20080701|2008-05-04 18:00,5,616.25,616.5,610.5,613.25,35
20080701|2008-05-04 18:30,5,613.25,613.75,611.5,612,0
20080701|2008-05-04 19:00,5,612,612.5,609.25,612,2
20080701|2008-05-04 19:30,5,612.25,613,612.25,612.75,0
20080701|2008-05-04 20:00,5,612.5,618.75,605,609.5,54
20080701|2008-05-04 20:30,5,609.75,609.75,609,609.5,1
20080701|2008-05-04 21:00,5,609.25,609.5,606.5,609.25,3
20080701|2008-05-04 21:30,5,609.5,610.75,609,610.5,1
20080701|2008-05-04 22:00,5,610,611,610,610.5,0
20080701|2008-05-04 22:30,5,610.5,611.5,609.5,610.75,0
20080701|2008-05-04 23:00,5,611.25,611.5,610.75,610.75,0
20080701|2008-05-04 23:30,5,611,612.75,611,612.75,0
20080701|2008-05-05 00:00,5,613,613,612.75,613,0
20080701|2008-05-05 00:30,5,613,613,612.75,613,0
20080701|2008-05-05 01:00,5,612.75,612.75,612.5,612.5,0
20080701|2008-05-05 01:30,5,612.5,613,612.5,612.75,0
20080701|2008-05-05 02:00,5,612.75,613,612.5,612.5,0
20080701|2008-05-05 02:30,5,612.5,612.75,612,612.25,0
20080701|2008-05-05 03:00,5,612.5,613.5,612.5,613.25,0
20080701|2008-05-05 03:30,5,613,613.25,612.5,612.5,0
20080701|2008-05-05 04:00,5,612.75,613.25,612.5,612.5,0
20080701|2008-05-05 04:30,5,613,613,612.25,612.25,0
20080701|2008-05-05 05:00,5,612,612.25,610,610.5,0
20080701|2008-05-05 05:30,5,610.75,611.5,609.5,610.5,0
20080701|2008-05-05 09:30,5,614,617,608.75,609,143
20080701|2008-05-05 10:00,5,608.75,612,608.25,609,82
20080701|2008-05-05 10:30,5,609,611,608.75,610.25,24
20080701|2008-05-05 11:00,5,610,611,607.25,609,50
20080701|2008-05-05 11:30,5,608.75,610,608.5,609.75,10
20080701|2008-05-05 12:00,5,610,610,608,608,11
20080701|2008-05-05 12:30,5,608.25,608.75,596.25,597.25,190
20080701|2008-05-05 13:00,5,597,597.5,584,594,192
20080701|2008-05-05 13:30,5,594,594,594,594,0
20080701|2008-05-05 18:00,6,597.5,599.75,595,595.5,67
20080701|2008-05-05 18:30,6,595.25,598.5,595.25,597.25,3
20080701|2008-05-05 19:00,6,597.25,598.25,597.25,597.75,0
20080701|2008-05-05 19:30,6,597.5,598,597.5,598,0
20080701|2008-05-05 20:00,6,597.75,599,597.75,598.75,0
20080701|2008-05-05 20:30,6,598.75,601,597,597.75,6
20080701|2008-05-05 21:00,6,598,598.5,596.5,597.75,1
20080701|2008-05-05 21:30,6,597.5,598.5,597.25,598,0
20080701|2008-05-05 22:00,6,597.75,598.5,597.25,597.25,0
20080701|2008-05-05 22:30,6,597.25,598,597.25,598,0
20080701|2008-05-05 23:00,6,597.75,598,597.25,598,0
20080701|2008-05-05 23:30,6,598.25,598.25,597.25,597.75,0
20080701|2008-05-06 00:00,6,597.75,597.75,597,597,0
20080701|2008-05-06 00:30,6,597.5,598,597.5,598,0
20080701|2008-05-06 01:00,6,597.5,598,597.5,598,0
20080701|2008-05-06 01:30,6,598,598.25,597.75,597.75,0
20080701|2008-05-06 02:00,6,597.75,598.25,597.25,597.75,0
20080701|2008-05-06 02:30,6,597.5,599,597,598.75,1
20080701|2008-05-06 03:00,6,599,599,598,599,0
20080701|2008-05-06 03:30,6,599,600.75,598,598,0
20080701|2008-05-06 04:00,6,598.25,599,596.5,596.5,0
20080701|2008-05-06 04:30,6,596.75,597,596.25,596.5,0
20080701|2008-05-06 05:00,6,596.75,598.25,596.75,598,0
20080701|2008-05-06 05:30,6,598.25,598.5,596.5,597,0
20080701|2008-05-06 09:30,6,601,614.75,601,613,358
20080701|2008-05-06 10:00,6,613,621.25,612.25,618.75,232
20080701|2008-05-06 10:30,6,619,619.5,616.25,618.25,50
20080701|2008-05-06 11:00,6,618.25,622.25,613.5,614.5,103
20080701|2008-05-06 11:30,6,614.5,616,612.25,613.5,55
20080701|2008-05-06 12:00,6,613.25,616,612.5,614,33
20080701|2008-05-06 12:30,6,614,615,608,610.75,65
20080701|2008-05-06 13:00,6,610.5,612.75,605,606.25,92
20080701|2008-05-06 13:30,6,606.25,606.25,606.25,606.25,0
20080701|2008-05-06 18:00,7,606.25,610.5,606.25,609.5,3
20080701|2008-05-06 18:30,7,609.75,611.5,609.75,611,0
20080701|2008-05-06 19:00,7,611,612.5,610.75,612,0
20080701|2008-05-06 19:30,7,612,612.5,611.25,612,0
20080701|2008-05-06 20:00,7,612,612.75,611.25,612.25,0
20080701|2008-05-06 20:30,7,612.75,613.25,612.5,613,1
20080701|2008-05-06 21:00,7,613,614,613,613.5,0
20080701|2008-05-06 21:30,7,613.75,614.75,613.25,614.5,1
20080701|2008-05-06 22:00,7,614.5,614.5,613.5,613.5,0
20080701|2008-05-06 22:30,7,613.5,613.75,612,612.5,0
20080701|2008-05-06 23:00,7,612.25,613.75,612.25,613.25,1
20080701|2008-05-06 23:30,7,613.25,613.5,612.25,613.5,0
20080701|2008-05-07 00:00,7,613,614.5,613,614,0
20080701|2008-05-07 00:30,7,613.75,614.25,613.5,614,0
20080701|2008-05-07 01:00,7,614,615,613.25,613.5,0
20080701|2008-05-07 01:30,7,613.5,614,613.25,614,0
20080701|2008-05-07 02:00,7,614,614,613.5,614,0
20080701|2008-05-07 02:30,7,613.75,613.75,613.25,613.25,0
20080701|2008-05-07 03:00,7,613.5,613.5,612,613.25,0
20080701|2008-05-07 03:30,7,612.5,612.75,611.75,612.75,0
20080701|2008-05-07 04:00,7,612.75,613.25,612.75,612.75,0
20080701|2008-05-07 04:30,7,612.75,613,611.75,612.5,0
20080701|2008-05-07 05:00,7,612.25,612.5,610.5,610.5,0
20080701|2008-05-07 05:30,7,610.5,611,609.5,609.75,0
20080701|2008-05-07 06:00,7,609.75,609.75,609.75,609.75,0
20080701|2008-05-07 09:30,7,609.75,614.5,607.75,613.75,143
20080701|2008-05-07 10:00,7,613.75,613.75,608.5,610.25,51
20080701|2008-05-07 10:30,7,610.25,616.25,610.25,615.5,55
20080701|2008-05-07 11:00,7,615.5,618,613.75,614.5,56
20080701|2008-05-07 11:30,7,614.25,615,613,614,21
20080701|2008-05-07 12:00,7,614,616.5,613,614.75,47
20080701|2008-05-07 12:30,7,614.75,615.25,612,613.25,26
20080701|2008-05-07 13:00,7,613.25,614,612.25,612.25,35
20080701|2008-05-07 13:30,7,613,613,613,613,0
20080701|2008-05-07 18:00,8,613.5,614.5,612.75,614,4
20080701|2008-05-07 18:30,8,614.25,614.25,613.5,614,0
20080701|2008-05-07 19:00,8,614,614.5,613.75,614,0
20080701|2008-05-07 19:30,8,614.25,614.5,614,614.5,0
20080701|2008-05-07 20:00,8,614.5,614.75,614.25,614.75,0
20080701|2008-05-07 20:30,8,614.5,615,614.25,614.5,0
20080701|2008-05-07 21:00,8,614.25,615.5,613.5,614.75,0
20080701|2008-05-07 21:30,8,614.75,615.25,612.5,613,0
20080701|2008-05-07 22:00,8,612.5,614.5,612.5,614.25,0
20080701|2008-05-07 22:30,8,614.25,614.5,614,614.25,0
20080701|2008-05-07 23:00,8,614.25,615.5,614.25,615.25,0
20080701|2008-05-07 23:30,8,615.5,615.5,615.25,615.5,0
20080701|2008-05-08 00:00,8,615.5,616.25,615.5,616.25,0
20080701|2008-05-08 00:30,8,616,616.5,615.75,616.25,0
20080701|2008-05-08 01:00,8,616,616.75,615.75,616.5,0
20080701|2008-05-08 01:30,8,616.75,617.25,616.25,616.5,0
20080701|2008-05-08 02:00,8,617,617.5,616.75,616.75,0
20080701|2008-05-08 02:30,8,616.25,616.75,615.5,616.5,0
20080701|2008-05-08 03:00,8,616,616.75,615.75,616,0
20080701|2008-05-08 03:30,8,616,616.5,616,616,0
20080701|2008-05-08 04:00,8,616,616,614.75,614.75,0
20080701|2008-05-08 04:30,8,616,616.25,614.5,616,0
20080701|2008-05-08 05:00,8,616,616,615.5,616,0
20080701|2008-05-08 05:30,8,615.75,616.75,615.5,615.5,0
20080701|2008-05-08 06:00,8,615.25,615.25,615.25,615.25,0
20080701|2008-05-08 09:30,8,617.5,621.5,616,619.5,164
20080701|2008-05-08 10:00,8,619.75,631,618.25,627.75,245
20080701|2008-05-08 10:30,8,627.5,630.5,627.5,629.25,88
20080701|2008-05-08 11:00,8,629.25,630.5,628.75,629.25,53
20080701|2008-05-08 11:30,8,629.25,632.5,628,631.75,50
20080701|2008-05-08 12:00,8,632,633.75,630,630.25,52
20080701|2008-05-08 12:30,8,630.25,631,628.25,628.5,35
20080701|2008-05-08 13:00,8,628.25,631,625.5,630.75,74
20080701|2008-05-08 13:30,8,630.25,630.25,630.25,630.25,0
20080701|2008-05-08 18:00,9,629.5,631.75,628.5,629,7
20080701|2008-05-08 18:30,9,628.75,631.5,628.75,631,0
20080701|2008-05-08 19:00,9,631,632.25,631,632,0
20080701|2008-05-08 19:30,9,631.75,632.25,630.25,631.5,0
20080701|2008-05-08 20:00,9,631.75,632.75,631.25,632.75,0
20080701|2008-05-08 20:30,9,632.75,633,632,632.25,0
20080701|2008-05-08 21:00,9,632.75,633,632.5,633,0
20080701|2008-05-08 21:30,9,633,633,632.75,633,0
20080701|2008-05-08 22:00,9,633,634,632.75,634,0
20080701|2008-05-08 22:30,9,634,634.25,633.5,633.5,0
20080701|2008-05-08 23:00,9,633.5,634.25,633.25,634,0
20080701|2008-05-08 23:30,9,634,634.25,633.5,634,0
20080701|2008-05-09 00:00,9,633.75,635,633.75,635,1
20080701|2008-05-09 00:30,9,635,636,635,635.75,0
20080701|2008-05-09 01:00,9,635.5,636.75,635.25,636.5,0
20080701|2008-05-09 01:30,9,636.5,636.5,635.75,636.25,0
20080701|2008-05-09 02:00,9,636,636.75,635.75,636.25,0
20080701|2008-05-09 02:30,9,636.25,636.5,635.25,635.25,0
20080701|2008-05-09 03:00,9,635.5,636.75,635,636.75,0
20080701|2008-05-09 03:30,9,636.5,637.75,636.25,636.5,2
20080701|2008-05-09 04:00,9,636,638,635.5,637,0
20080701|2008-05-09 04:30,9,637,638,636.75,638,0
20080701|2008-05-09 05:00,9,638,638,636.75,638,0
20080701|2008-05-09 05:30,9,638,639,637.5,638.75,0
20080701|2008-05-09 06:00,9,638.75,639,638.75,639,0
20080701|2008-05-09 09:30,9,637.75,638,624.25,627.25,239
20080701|2008-05-09 10:00,9,627.25,628,625.25,626,53
20080701|2008-05-09 10:30,9,626,626.75,623.25,626,59
20080701|2008-05-09 11:00,9,626,628.5,625.5,628.25,30
20080701|2008-05-09 11:30,9,628,632,628,630.5,37
20080701|2008-05-09 12:00,9,630.5,633.5,629.5,631.75,39
20080701|2008-05-09 12:30,9,631.5,631.5,627,628.5,40
20080701|2008-05-09 13:00,9,628.5,630,627.75,629.25,29
20080701|2008-05-09 13:30,9,629.25,629.25,629.25,629.25,0
20080701|2008-05-11 18:00,12,627.25,628,623.5,627.5,17
20080701|2008-05-11 18:30,12,627.25,627.75,626.75,627,0
20080701|2008-05-11 19:00,12,627,627.25,626.5,626.75,0
20080701|2008-05-11 19:30,12,627,627.75,626.75,627.25,0
20080701|2008-05-11 20:00,12,627,627.75,626.75,627.25,0
20080701|2008-05-11 20:30,12,627.5,627.75,626.75,627,0
20080701|2008-05-11 21:00,12,627,627.5,626.5,627.5,0
20080701|2008-05-11 21:30,12,627.25,628.25,627.25,628.25,0
20080701|2008-05-11 22:00,12,628,628,625.5,625.5,1
20080701|2008-05-11 22:30,12,625.5,626,625.25,626,0
20080701|2008-05-11 23:00,12,625.5,626,625.25,626,0
20080701|2008-05-11 23:30,12,625.75,626.5,625.5,625.75,0
20080701|2008-05-12 00:00,12,625.5,627.5,625.5,627.5,0
20080701|2008-05-12 00:30,12,627.5,628,627.25,627.75,0
20080701|2008-05-12 01:00,12,628,628,627.5,627.75,0
20080701|2008-05-12 01:30,12,627.75,628.25,627.75,628,0
20080701|2008-05-12 02:00,12,628,628.5,628,628.25,0
20080701|2008-05-12 02:30,12,628.25,628.25,627.75,627.75,0
20080701|2008-05-12 03:00,12,628.25,628.25,627.5,628.25,0
20080701|2008-05-12 03:30,12,628.25,628.75,627.25,628,0
20080701|2008-05-12 04:00,12,627.75,628.75,627.5,628.25,0
20080701|2008-05-12 04:30,12,628.5,629.75,628.5,629.75,1
20080701|2008-05-12 05:00,12,629.5,630.5,629.25,630.25,2
20080701|2008-05-12 05:30,12,630,631.5,630,631,1
20080701|2008-05-12 06:00,12,631,631,631,631,0
20080701|2008-05-12 09:30,12,626,626.25,614.5,619,233
20080701|2008-05-12 10:00,12,619.25,622,617.5,620.5,55
20080701|2008-05-12 10:30,12,620.25,621.5,618,618.75,32
20080701|2008-05-12 11:00,12,618.75,620,616.75,617.25,25
20080701|2008-05-12 11:30,12,617,618,615.5,616.5,26
20080701|2008-05-12 12:00,12,616.5,617.25,615.5,616.25,15
20080701|2008-05-12 12:30,12,616.5,618.75,615.5,617.75,21
20080701|2008-05-12 13:00,12,617.75,617.75,614,614.5,79
20080701|2008-05-12 13:30,12,614.75,614.75,614.75,614.75,0
20080701|2008-05-12 18:00,13,614.25,614.75,613,613.25,4
20080701|2008-05-12 18:30,13,613.25,613.25,608.25,609.25,6
20080701|2008-05-12 19:00,13,609,611.5,608.75,610.75,1
20080701|2008-05-12 19:30,13,610.5,612,610.25,611.5,0
20080701|2008-05-12 20:00,13,611.5,612,611.25,611.75,0
20080701|2008-05-12 20:30,13,612,612,611.25,611.75,0
20080701|2008-05-12 21:00,13,611.75,612.25,611.75,612,0
20080701|2008-05-12 21:30,13,611.75,612.25,611.75,611.75,0
20080701|2008-05-12 22:00,13,612,612.75,611.75,612.75,0
20080701|2008-05-12 22:30,13,612.75,613,612.25,612.5,0
20080701|2008-05-12 23:00,13,612.75,613,612.5,612.5,0
20080701|2008-05-12 23:30,13,612.5,613.5,612.5,613,0
20080701|2008-05-13 00:00,13,613.5,613.5,610.5,610.5,0
20080701|2008-05-13 00:30,13,610.75,610.75,610,610.25,0
20080701|2008-05-13 01:00,13,610.25,611,609.5,609.5,0
20080701|2008-05-13 01:30,13,609.5,610.25,609.5,610.25,0
20080701|2008-05-13 02:00,13,610,611.5,609.75,610.5,0
20080701|2008-05-13 02:30,13,610.75,611.25,610.5,610.5,0
20080701|2008-05-13 03:00,13,610,610.75,610,610.5,1
20080701|2008-05-13 03:30,13,610.5,611,610.25,610.5,0
20080701|2008-05-13 04:00,13,610.5,610.75,610.25,610.25,0
20080701|2008-05-13 04:30,13,610.75,611,610.25,610.5,0
20080701|2008-05-13 05:00,13,610.5,611,610.25,611,0
20080701|2008-05-13 05:30,13,610.75,611.25,610.5,611,0
20080701|2008-05-13 09:30,13,605.5,606.75,595.25,601,428
20080701|2008-05-13 10:00,13,601,607,600.5,604.5,122
20080701|2008-05-13 10:30,13,604.25,605.75,602.25,602.5,52
20080701|2008-05-13 11:00,13,602.5,602.5,600.25,600.75,36
20080701|2008-05-13 11:30,13,600.75,602,599.5,600.75,36
20080701|2008-05-13 12:00,13,601,602,599.75,600.5,23
20080701|2008-05-13 12:30,13,600.5,603.25,600.25,601.5,27
20080701|2008-05-13 13:00,13,601.25,607.5,601.25,607.25,61
20080701|2008-05-13 13:30,13,607.25,607.25,607.25,607.25,0
20080701|2008-05-13 18:00,14,607.75,607.75,603.5,604.75,12
20080701|2008-05-13 18:30,14,604.75,605.5,604.25,605.25,0
20080701|2008-05-13 19:00,14,605,605,604.5,604.75,0
20080701|2008-05-13 19:30,14,604.5,605.25,604.5,605.25,0
20080701|2008-05-13 20:00,14,604.75,605.25,604.5,605.25,0
20080701|2008-05-13 20:30,14,605,606.25,605,605.5,0
20080701|2008-05-13 21:00,14,605.5,606.25,605,606.25,0
20080701|2008-05-13 21:30,14,606,606.25,605.25,605.75,0
20080701|2008-05-13 22:00,14,606,606,605.25,605.75,0
20080701|2008-05-13 22:30,14,605.75,605.75,605.25,605.75,0
20080701|2008-05-13 23:00,14,605.5,606.25,605.25,605.25,0
20080701|2008-05-13 23:30,14,606,606,605.75,606,0
20080701|2008-05-14 00:00,14,606,606.25,605.75,605.75,0
20080701|2008-05-14 00:30,14,605.75,606,605.25,605.75,0
20080701|2008-05-14 01:00,14,605.75,607,605.75,606.75,0
20080701|2008-05-14 01:30,14,606.5,607.25,606.5,607,0
20080701|2008-05-14 02:00,14,607.25,607.25,606.5,606.5,0
20080701|2008-05-14 02:30,14,607,607,606.5,606.5,0
20080701|2008-05-14 03:00,14,606.25,606.25,605,605,0
20080701|2008-05-14 03:30,14,605,605.5,604.5,605.5,0
20080701|2008-05-14 04:00,14,605.5,606.25,605.25,605.75,0
20080701|2008-05-14 04:30,14,605.75,605.75,605.25,605.25,0
20080701|2008-05-14 05:00,14,605.25,606.75,604,604.25,0
20080701|2008-05-14 05:30,14,604.5,604.5,603,603.25,0
20080701|2008-05-14 09:30,14,600,601.75,595.5,598.75,240
20080701|2008-05-14 10:00,14,598.75,602.75,598,601.25,91
20080701|2008-05-14 10:30,14,601.25,601.5,596.5,597.75,45
20080701|2008-05-14 11:00,14,598,599.5,596.25,597.75,26
20080701|2008-05-14 11:30,14,597.5,601,597,598,20
20080701|2008-05-14 12:00,14,597.75,601.25,597.75,601,13
20080701|2008-05-14 12:30,14,601.5,601.5,598.25,598.5,29
20080701|2008-05-14 13:00,14,598.5,598.75,595.25,596.25,84
20080701|2008-05-14 13:30,14,596.25,596.25,596.25,596.25,0
20080701|2008-05-14 18:00,15,596.25,597.75,596,596.5,3
20080701|2008-05-14 18:30,15,596.5,597,596,596.25,0
20080701|2008-05-14 19:00,15,596.25,597.5,595.75,595.75,1
20080701|2008-05-14 19:30,15,595.75,596.25,595.5,596,0
20080701|2008-05-14 20:00,15,596,596.25,595,596,1
20080701|2008-05-14 20:30,15,595.75,595.75,594.25,594.25,6
20080701|2008-05-14 21:00,15,594.5,594.5,593,593.25,2
20080701|2008-05-14 21:30,15,593.25,593.5,590.25,590.5,7
20080701|2008-05-14 22:00,15,590.5,592.25,590,592.25,4
20080701|2008-05-14 22:30,15,592.25,592.25,591,591,0
20080701|2008-05-14 23:00,15,591.5,592.25,590.75,591.25,0
20080701|2008-05-14 23:30,15,591.25,592.75,591.25,592,0
20080701|2008-05-15 00:00,15,592,593,591.75,591.75,0
20080701|2008-05-15 00:30,15,591.75,592.5,591.25,591.5,0
20080701|2008-05-15 01:00,15,592.5,593,591.25,592.75,0
20080701|2008-05-15 01:30,15,591.75,594,591.25,593.75,0
20080701|2008-05-15 02:00,15,593.75,594.75,592.75,594.75,1
20080701|2008-05-15 02:30,15,594.5,595,594.5,595,0
20080701|2008-05-15 03:00,15,595.25,595.5,595,595,0
20080701|2008-05-15 03:30,15,594.75,594.75,592.25,593.25,0
20080701|2008-05-15 04:00,15,593.75,593.75,593.5,593.75,0
20080701|2008-05-15 04:30,15,593.25,593.25,592.75,592.75,0
20080701|2008-05-15 05:00,15,592.75,593.75,591.25,592,0
20080701|2008-05-15 05:30,15,591.75,593.5,591.75,593.5,0
20080701|2008-05-15 09:30,15,595,596.5,591.25,591.75,185
20080701|2008-05-15 10:00,15,591.75,594,591,592.5,35
20080701|2008-05-15 10:30,15,592.5,593.5,585.75,588.5,148
20080701|2008-05-15 11:00,15,588.5,589.75,587.5,588.5,69
20080701|2008-05-15 11:30,15,588.25,589.5,586,589,65
20080701|2008-05-15 12:00,15,589,589.5,585.25,586.5,27
20080701|2008-05-15 12:30,15,586.5,595.25,586.5,593.25,71
20080701|2008-05-15 13:00,15,593.25,599.75,593,599.75,56
20080701|2008-05-15 13:30,15,599,599,599,599,0
20080701|2008-05-15 18:00,16,599.5,601,599.25,599.25,5
20080701|2008-05-15 18:30,16,599.75,600.5,599.25,600.5,0
20080701|2008-05-15 19:00,16,600.5,601,600,600.5,0
20080701|2008-05-15 19:30,16,600.75,601,600.5,600.5,0
20080701|2008-05-15 20:00,16,601,601.5,600.75,601.25,0
20080701|2008-05-15 20:30,16,601,601,600.5,600.75,0
20080701|2008-05-15 21:00,16,600.5,601,600.25,601,1
20080701|2008-05-15 21:30,16,601,601.5,600.75,601.25,0
20080701|2008-05-15 22:00,16,601.5,602.25,601.5,602.25,0
20080701|2008-05-15 22:30,16,602.25,603,602,602.25,3
20080701|2008-05-15 23:00,16,602.25,602.5,601.5,601.75,0
20080701|2008-05-15 23:30,16,602,602,601.5,601.5,0
20080701|2008-05-16 00:00,16,602,602,601.5,602,0
20080701|2008-05-16 00:30,16,602,602.25,601.25,602.25,0
20080701|2008-05-16 01:00,16,602,602,601.5,601.75,0
20080701|2008-05-16 01:30,16,602,602.25,602,602,0
20080701|2008-05-16 02:00,16,602.5,602.5,602,602.25,0
20080701|2008-05-16 02:30,16,602.25,602.5,601.75,601.75,0
20080701|2008-05-16 03:00,16,602,602,601,602,0
20080701|2008-05-16 03:30,16,601.25,602,601,601,0
20080701|2008-05-16 04:00,16,600.75,602.5,600.75,602.5,0
20080701|2008-05-16 04:30,16,602.5,602.5,602,602.5,0
20080701|2008-05-16 05:00,16,602.5,602.5,601.75,602.5,0
20080701|2008-05-16 05:30,16,602,602.5,601.75,602.5,0
20080701|2008-05-16 09:30,16,604.5,608.5,599.5,602,163
20080701|2008-05-16 10:00,16,602.25,603.75,601,602.25,42
20080701|2008-05-16 10:30,16,602.25,602.75,598.25,598.75,38
20080701|2008-05-16 11:00,16,598.75,599.25,593.5,595,52
20080701|2008-05-16 11:30,16,595,597.25,593.5,593.5,17
20080701|2008-05-16 12:00,16,593.5,596,590.5,591,41
20080701|2008-05-16 12:30,16,591,592.5,587.5,591,85
20080701|2008-05-16 13:00,16,591,593.25,588.5,591.5,53
20080701|2008-05-16 13:30,16,591,591,591,591,0
20080701|2008-05-18 18:00,19,587,588.25,584.25,585.25,27
20080701|2008-05-18 18:30,19,584.75,585.5,582,582.5,9
20080701|2008-05-18 19:00,19,582.5,585,582.25,584,0
20080701|2008-05-18 19:30,19,584,584.75,584,584.75,0
20080701|2008-05-18 20:00,19,584.75,585.5,583.75,583.75,0
20080701|2008-05-18 20:30,19,584.25,584.5,584,584.25,0
20080701|2008-05-18 21:00,19,584,584,583.25,583.75,0
20080701|2008-05-18 21:30,19,584,584,583.5,583.5,0
20080701|2008-05-18 22:00,19,583.5,584.25,583.25,584.25,0
20080701|2008-05-18 22:30,19,584.25,584.5,583.25,584.25,0
20080701|2008-05-18 23:00,19,584.25,584.75,583,584.5,0
20080701|2008-05-18 23:30,19,584.5,586.25,584.5,586.25,1
20080701|2008-05-19 00:00,19,585.5,586.25,584,585.25,0
20080701|2008-05-19 00:30,19,585.25,586.25,585.25,586.25,0
20080701|2008-05-19 01:00,19,586.25,586.25,585.25,585.25,0
20080701|2008-05-19 01:30,19,585.75,586.25,585.75,586.25,0
20080701|2008-05-19 02:00,19,586.5,587,586,587,0
20080701|2008-05-19 02:30,19,586.5,587,586.5,587,0
20080701|2008-05-19 03:00,19,587,587,586.25,586.5,0
20080701|2008-05-19 03:30,19,586.75,587,586.5,587,0
20080701|2008-05-19 04:00,19,587,587.25,586.5,586.75,0
20080701|2008-05-19 04:30,19,586.75,587.75,586.75,587.5,0
20080701|2008-05-19 05:00,19,587.5,588,586,587,1
20080701|2008-05-19 05:30,19,587.5,588,586,586.5,0
20080701|2008-05-19 06:00,19,587,587.25,587,587.25,0
20080701|2008-05-19 09:30,19,586,591,583.75,587.25,206
20080701|2008-05-19 10:00,19,587.5,589,584.75,587.5,59
20080701|2008-05-19 10:30,19,587.75,589,585.75,589,28
20080701|2008-05-19 11:00,19,588.75,592.25,588.5,591,33
20080701|2008-05-19 11:30,19,591,592.75,589.25,591.75,19
20080701|2008-05-19 12:00,19,591.75,593.5,590.5,591.25,24
20080701|2008-05-19 12:30,19,591,592,586.75,588.25,26
20080701|2008-05-19 13:00,19,588.25,588.5,585.75,587.5,41
20080701|2008-05-19 13:30,19,586.75,586.75,586.75,586.75,0
20080701|2008-05-19 18:00,20,590,591.5,588.25,591.25,11
20080701|2008-05-19 18:30,20,591.25,591.5,590,590.25,0
20080701|2008-05-19 19:00,20,590,590.75,589.25,590.75,0
20080701|2008-05-19 19:30,20,590.75,591,588.75,589.5,0
20080701|2008-05-19 20:00,20,589.25,589.5,588.5,588.75,0
20080701|2008-05-19 20:30,20,588.5,589.25,587.25,587.5,0
20080701|2008-05-19 21:00,20,587.5,587.5,586.25,587.5,0
20080701|2008-05-19 21:30,20,587.5,588.5,587.5,588.5,0
20080701|2008-05-19 22:00,20,588.75,591,588.5,589.75,0
20080701|2008-05-19 22:30,20,590,590.25,589.5,590.25,0
20080701|2008-05-19 23:00,20,590.25,590.5,590,590,0
20080701|2008-05-19 23:30,20,590,590.25,589.75,590,0
20080701|2008-05-20 00:00,20,590.25,590.25,589.75,590,0
20080701|2008-05-20 00:30,20,590,590,590,590,0
20080701|2008-05-20 01:00,20,590,590.25,589.75,590,0
20080701|2008-05-20 01:30,20,589.5,590.25,589.5,590,0
20080701|2008-05-20 02:00,20,590,591,589.75,590.5,0
20080701|2008-05-20 02:30,20,590.5,590.75,590,590,0
20080701|2008-05-20 03:00,20,590,590.75,590,590.75,0
20080701|2008-05-20 03:30,20,590.75,590.75,590.5,590.5,0
20080701|2008-05-20 04:00,20,590.5,590.75,590.25,590.5,0
20080701|2008-05-20 04:30,20,590.5,590.75,590.25,590.5,0
20080701|2008-05-20 05:00,20,590.75,591.5,590.75,591.25,0
20080701|2008-05-20 05:30,20,591.25,591.25,590,590.5,0
20080701|2008-05-20 09:30,20,594,603.5,593.75,599.75,272
20080701|2008-05-20 10:00,20,599.5,601.5,596.25,597,86
20080701|2008-05-20 10:30,20,597,599.75,595.25,599.5,39
20080701|2008-05-20 11:00,20,599.5,600.5,597.5,599,17
20080701|2008-05-20 11:30,20,599,599.25,598.25,599,3
20080701|2008-05-20 12:00,20,599,600.5,598,598.25,20
20080701|2008-05-20 12:30,20,598.25,598.25,591.5,594.5,79
20080701|2008-05-20 13:00,20,594.5,595.25,588.5,590.25,90
20080701|2008-05-20 13:30,20,589.75,589.75,589.75,589.75,0
20080701|2008-05-20 18:00,21,589.25,591.75,589,590.5,2
20080701|2008-05-20 18:30,21,590.5,590.75,589.75,590.5,0
20080701|2008-05-20 19:00,21,590.5,590.5,590,590.25,0
20080701|2008-05-20 19:30,21,590.5,591.5,590.25,591.5,0
20080701|2008-05-20 20:00,21,591.5,591.5,590.5,591.5,0
20080701|2008-05-20 20:30,21,591,591.5,590.75,591.25,0
20080701|2008-05-20 21:00,21,591,591.5,591,591.25,0
20080701|2008-05-20 21:30,21,591.25,591.5,591.25,591.25,0
20080701|2008-05-20 22:00,21,591.25,591.75,591,591.75,0
20080701|2008-05-20 22:30,21,591.25,591.5,591.25,591.5,0
20080701|2008-05-20 23:00,21,591.5,591.75,590,591.75,0
20080701|2008-05-20 23:30,21,591.25,591.5,590.75,591,0
20080701|2008-05-21 00:00,21,591.5,591.75,590.5,591,0
20080701|2008-05-21 00:30,21,590.75,591.5,590.75,591.5,0
20080701|2008-05-21 01:00,21,591.5,591.5,591.25,591.25,0
20080701|2008-05-21 01:30,21,591,591.25,590.75,591.25,0
20080701|2008-05-21 02:00,21,591.25,591.75,591.25,591.75,0
20080701|2008-05-21 02:30,21,591.25,591.5,591,591,0
20080701|2008-05-21 03:00,21,591,592,591,591,0
20080701|2008-05-21 03:30,21,591,592,589.75,590,0
20080701|2008-05-21 04:00,21,589.75,591.75,589.75,591.25,0
20080701|2008-05-21 04:30,21,591.25,593,591.25,593,0
20080701|2008-05-21 05:00,21,592.5,593,591.75,592.5,0
20080701|2008-05-21 05:30,21,592,593.5,592,592.75,0
20080701|2008-05-21 09:30,21,592.75,598.5,591.5,597.25,115
20080701|2008-05-21 10:00,21,597.5,599.75,596.75,598.5,77
20080701|2008-05-21 10:30,21,598.75,604,598.5,603.5,91
20080701|2008-05-21 11:00,21,603.5,604,601,601.5,27
20080701|2008-05-21 11:30,21,601.5,603.75,600.75,603.25,13
20080701|2008-05-21 12:00,21,603.5,608.75,603.25,607,107
20080701|2008-05-21 12:30,21,606.75,608.75,606,607.25,54
20080701|2008-05-21 13:00,21,607.25,608.5,605,608.25,58
20080701|2008-05-21 13:30,21,607.25,607.25,607.25,607.25,0
20080701|2008-05-21 18:00,22,608,610.5,607.25,610.25,11
20080701|2008-05-21 18:30,22,610.25,611,609,609.25,4
20080701|2008-05-21 19:00,22,609.25,610,609,609,0
20080701|2008-05-21 19:30,22,609,610,609,609,0
20080701|2008-05-21 20:00,22,608.75,610.5,608.75,610,0
20080701|2008-05-21 20:30,22,609.75,611,609.75,611,0
20080701|2008-05-21 21:00,22,610.75,610.75,609,609,0
20080701|2008-05-21 21:30,22,609.25,609.5,609,609,0
20080701|2008-05-21 22:00,22,609,610,609,610,0
20080701|2008-05-21 22:30,22,610,610,609,610,0
20080701|2008-05-21 23:00,22,609.75,610,609.5,609.75,0
20080701|2008-05-21 23:30,22,609.5,610,609.5,610,0
20080701|2008-05-22 00:00,22,610.25,610.5,610,610.5,0
20080701|2008-05-22 00:30,22,610.5,610.5,610,610.5,0
20080701|2008-05-22 01:00,22,609.75,611.25,609.75,611.25,0
20080701|2008-05-22 01:30,22,611.25,611.25,610.25,610.5,0
20080701|2008-05-22 02:00,22,611,611,610.25,610.25,0
20080701|2008-05-22 02:30,22,610.25,610.25,610,610.25,0
20080701|2008-05-22 03:00,22,610.25,610.75,610.25,610.75,0
20080701|2008-05-22 03:30,22,610.75,610.75,610,610.25,0
20080701|2008-05-22 04:00,22,610,610.5,610,610.5,0
20080701|2008-05-22 04:30,22,610.5,611,610.5,610.75,0
20080701|2008-05-22 05:00,22,610.75,610.75,608.75,609,0
20080701|2008-05-22 05:30,22,609,609.25,608.5,608.5,0
20080701|2008-05-22 06:00,22,608.5,608.75,608.5,608.5,0
20080701|2008-05-22 09:30,22,605,605.5,597.5,602.25,225
20080701|2008-05-22 10:00,22,602.25,606.25,600.25,600.5,73
20080701|2008-05-22 10:30,22,600.5,601.5,598.75,600.25,60
20080701|2008-05-22 11:00,22,600.25,601.25,598.5,599.75,19
20080701|2008-05-22 11:30,22,599.75,599.75,596,597,68
20080701|2008-05-22 12:00,22,597,601.5,595.25,597,80
20080701|2008-05-22 12:30,22,597,600,596.25,598.25,35
20080701|2008-05-22 13:00,22,598.25,598.5,595.5,596,32
20080701|2008-05-22 13:30,22,595.75,595.75,595.75,595.75,0
20080701|2008-05-22 18:00,23,594.75,595.5,593.25,595,6
20080701|2008-05-22 18:30,23,595,595.75,594.5,594.75,0
20080701|2008-05-22 19:00,23,594.5,594.5,593,594.25,0
20080701|2008-05-22 19:30,23,594.25,594.5,593.75,593.75,0
20080701|2008-05-22 20:00,23,593.75,594.25,593.75,594,0
20080701|2008-05-22 20:30,23,594.25,594.25,593.75,594,0
20080701|2008-05-22 21:00,23,594,594.25,593.75,594.25,0
20080701|2008-05-22 21:30,23,594,595.25,594,595.25,0
20080701|2008-05-22 22:00,23,595.5,596.25,595,595.75,0
20080701|2008-05-22 22:30,23,595.75,597,595.75,596.5,0
20080701|2008-05-22 23:00,23,596.25,596.5,595,596.5,0
20080701|2008-05-22 23:30,23,597,597,595.75,595.75,0
20080701|2008-05-23 00:00,23,595.75,597.5,595.75,597.5,0
20080701|2008-05-23 00:30,23,597.5,597.75,597,597.5,0
20080701|2008-05-23 01:00,23,597,597,596.5,596.75,0
20080701|2008-05-23 01:30,23,596.5,596.75,596,596,0
20080701|2008-05-23 02:00,23,596.25,596.75,595.5,596,0
20080701|2008-05-23 02:30,23,596.75,597.75,596.75,597,0
20080701|2008-05-23 03:00,23,596.75,597,596,596.75,0
20080701|2008-05-23 03:30,23,596.75,597.5,596.75,597.5,0
20080701|2008-05-23 04:00,23,597.25,597.75,597,597.5,0
20080701|2008-05-23 04:30,23,597.25,597.5,597.25,597.5,0
20080701|2008-05-23 05:00,23,597.5,598.5,597.25,598.5,1
20080701|2008-05-23 05:30,23,598.5,598.5,597.75,598,0
20080701|2008-05-23 06:00,23,598.5,598.5,598.5,598.5,0
20080701|2008-05-23 09:30,23,600,602,598.5,599.5,131
20080701|2008-05-23 10:00,23,599.5,599.5,594.25,596.5,65
20080701|2008-05-23 10:30,23,596.5,597.5,593.5,595.5,35
20080701|2008-05-23 11:00,23,595.75,598.75,595,598.75,17
20080701|2008-05-23 11:30,23,598.75,601,598.5,599.25,24
20080701|2008-05-23 12:00,23,599.25,600.25,598,599.5,7
20080701|2008-05-23 12:30,23,599.5,600.25,598.5,599,11
20080701|2008-05-23 13:00,23,599.25,600.5,598,600.25,45
20080701|2008-05-23 13:30,23,599.75,599.75,599.75,599.75,0
20080701|2008-05-26 18:00,27,604.75,607,601.25,606.5,15
20080701|2008-05-26 18:30,27,606.75,606.75,601.75,602.5,2
20080701|2008-05-26 19:00,27,602.5,604.25,602.5,603.5,0
20080701|2008-05-26 19:30,27,603.5,604.25,603.5,604.25,0
20080701|2008-05-26 20:00,27,604,605,603.75,604.25,0
20080701|2008-05-26 20:30,27,605,605,604.25,605,0
20080701|2008-05-26 21:00,27,604.75,605.25,604.25,604.75,0
20080701|2008-05-26 21:30,27,604.5,604.5,604,604.25,0
20080701|2008-05-26 22:00,27,604,605,604,604.25,0
20080701|2008-05-26 22:30,27,604.5,605,604.5,604.75,0
20080701|2008-05-26 23:00,27,604.75,605.5,604.75,605.25,0
20080701|2008-05-26 23:30,27,605.25,605.25,605,605,0
20080701|2008-05-27 00:00,27,605.5,605.5,604.75,604.75,0
20080701|2008-05-27 00:30,27,605,605,604.75,605,0
20080701|2008-05-27 01:00,27,605.25,605.5,605,605.25,0
20080701|2008-05-27 01:30,27,605.5,605.75,605.25,605.25,0
20080701|2008-05-27 02:00,27,605.25,605.25,604.5,604.75,0
20080701|2008-05-27 02:30,27,604.75,604.75,604.25,604.5,0
20080701|2008-05-27 03:00,27,604.5,604.75,604.25,604.25,0
20080701|2008-05-27 03:30,27,604,604.25,603.25,603.5,0
20080701|2008-05-27 04:00,27,603.5,603.75,602.75,602.75,0
20080701|2008-05-27 04:30,27,602.5,602.75,602.5,602.75,0
20080701|2008-05-27 05:00,27,602.5,603,602.5,602.5,0
20080701|2008-05-27 05:30,27,602.5,602.75,600.75,602,0
20080701|2008-05-27 09:30,27,597,599,592.5,596.25,117
20080701|2008-05-27 10:00,27,596,597.25,594.5,596.75,54
20080701|2008-05-27 10:30,27,597,599,596.25,598.25,35
20080701|2008-05-27 11:00,27,598,600.5,597,598.25,44
20080701|2008-05-27 11:30,27,598.25,599.25,597.25,599,8
20080701|2008-05-27 12:00,27,598.75,598.75,595.25,596.5,20
20080701|2008-05-27 12:30,27,596.25,598.75,596,598.75,19
20080701|2008-05-27 13:00,27,598.75,599,595.75,598,42
20080701|2008-05-27 13:30,27,598,598,598,598,0
20080701|2008-05-27 18:00,28,593,593,587.75,589.25,48
20080701|2008-05-27 18:30,28,589.25,590,589,589.75,0
20080701|2008-05-27 19:00,28,589.75,591.25,589.75,590.5,0
20080701|2008-05-27 19:30,28,590.5,591.25,590,591,0
20080701|2008-05-27 20:00,28,590.75,592.5,590.75,592.25,0
20080701|2008-05-27 20:30,28,592.25,593,592.25,592.75,0
20080701|2008-05-27 21:00,28,592.5,593,591,591.5,1
20080701|2008-05-27 21:30,28,591.5,591.75,591,591,0
20080701|2008-05-27 22:00,28,590.75,591,590.25,590.75,2
20080701|2008-05-27 22:30,28,590.5,591.25,590.5,591.25,0
20080701|2008-05-27 23:00,28,590.75,591.25,590.5,591.25,0
20080701|2008-05-27 23:30,28,591.25,591.25,590.75,591.25,0
20080701|2008-05-28 00:00,28,590.75,591.25,590.75,591.25,0
20080701|2008-05-28 00:30,28,591,591.25,590,591.25,0
20080701|2008-05-28 01:00,28,591.25,591.25,590,591.25,0
20080701|2008-05-28 01:30,28,590.5,591.25,590.5,591,0
20080701|2008-05-28 02:00,28,591.25,591.25,591,591,0
20080701|2008-05-28 02:30,28,591.25,592,590.5,591.5,1
20080701|2008-05-28 03:00,28,592,592,589.75,590.5,0
20080701|2008-05-28 03:30,28,590,591.5,589,589.75,1
20080701|2008-05-28 04:00,28,589.5,590.25,587.25,587.25,1
20080701|2008-05-28 04:30,28,587.75,590.25,587.25,588.75,0
20080701|2008-05-28 05:00,28,588.25,588.5,585,585.25,10
20080701|2008-05-28 05:30,28,585.75,585.75,585,585.25,0
20080701|2008-05-28 06:00,28,585.25,585.25,585,585,0
20080701|2008-05-28 09:30,28,588.75,592.5,587.5,588,175
20080701|2008-05-28 10:00,28,588,588,585,586.25,108
20080701|2008-05-28 10:30,28,586.5,587.5,586,586.5,27
20080701|2008-05-28 11:00,28,586.5,590.5,586,590,58
20080701|2008-05-28 11:30,28,590,592.5,589.75,591.75,49
20080701|2008-05-28 12:00,28,591.75,594.5,590.25,593,64
20080701|2008-05-28 12:30,28,593,596.75,593,593.25,59
20080701|2008-05-28 13:00,28,593.5,593.75,590.5,592.5,37
20080701|2008-05-28 13:30,28,592.5,592.5,592.5,592.5,0
20080701|2008-05-28 18:00,29,592.5,593.5,590.5,591,0
20080701|2008-05-28 18:30,29,590.75,591.75,590.25,590.5,1
20080701|2008-05-28 19:00,29,590.5,592,590.25,591.25,0
20080701|2008-05-28 19:30,29,591.5,591.75,590.75,591,0
20080701|2008-05-28 20:00,29,590.75,591.25,589.75,590,0
20080701|2008-05-28 20:30,29,590,590.5,589.75,590.5,0
20080701|2008-05-28 21:00,29,590.5,590.5,589.25,589.75,0
20080701|2008-05-28 21:30,29,589.75,589.75,589.5,589.75,0
20080701|2008-05-28 22:00,29,589.75,589.75,589.5,589.75,0
20080701|2008-05-28 22:30,29,589.75,591.25,589.75,590,0
20080701|2008-05-28 23:00,29,589.75,589.75,589.5,589.5,0
20080701|2008-05-28 23:30,29,589.75,589.75,589.75,589.75,0
20080701|2008-05-29 00:00,29,589.75,590.5,589.25,589.75,0
20080701|2008-05-29 00:30,29,589.75,590,589.5,589.5,0
20080701|2008-05-29 01:00,29,590,590.75,589,589,0
20080701|2008-05-29 01:30,29,589.25,590.5,589,590.5,0
20080701|2008-05-29 02:00,29,589.75,590.25,589.25,590.25,0
20080701|2008-05-29 02:30,29,589,590,589,590,0
20080701|2008-05-29 03:00,29,589.5,590,589.5,590,0
20080701|2008-05-29 03:30,29,590,592,590,591,0
20080701|2008-05-29 04:00,29,591,591.5,590,590.5,0
20080701|2008-05-29 04:30,29,591,591,590.5,590.75,0
20080701|2008-05-29 05:00,29,590.75,590.75,590,590,0
20080701|2008-05-29 05:30,29,589.75,590,587.75,588.25,1
20080701|2008-05-29 09:30,29,587.25,594.75,585.5,586.5,176
20080701|2008-05-29 10:00,29,586.5,589,586,586.5,72
20080701|2008-05-29 10:30,29,586.5,586.75,582,582.5,174
20080701|2008-05-29 11:00,29,582.5,582.75,579.5,580.5,154
20080701|2008-05-29 11:30,29,580.25,581.25,575.25,575.5,134
20080701|2008-05-29 12:00,29,575.5,579.5,572.75,579.25,121
20080701|2008-05-29 12:30,29,579.25,582.5,579,582,66
20080701|2008-05-29 13:00,29,582,583.5,579.5,583.25,44
20080701|2008-05-29 13:30,29,582.25,582.25,582.25,582.25,0
20080701|2008-05-29 18:00,30,580,583.25,579.75,583.25,5
20080701|2008-05-29 18:30,30,583.5,583.75,582.5,583.75,0
20080701|2008-05-29 19:00,30,583.25,583.75,581.25,582.75,0
20080701|2008-05-29 19:30,30,582.5,583.25,582.25,583.25,0
20080701|2008-05-29 20:00,30,583,583,580.75,582.75,0
20080701|2008-05-29 20:30,30,582.75,583.5,582.25,583.25,0
20080701|2008-05-29 21:00,30,583.25,583.5,578.5,579.5,1
20080701|2008-05-29 21:30,30,579.5,583,579.25,581.5,0
20080701|2008-05-29 22:00,30,582,582.5,581.75,581.75,0
20080701|2008-05-29 22:30,30,582,582.25,581.25,581.25,0
20080701|2008-05-29 23:00,30,581.25,581.75,579,581.25,0
20080701|2008-05-29 23:30,30,581,581.5,579.5,580.25,0
20080701|2008-05-30 00:00,30,580.25,580.25,578.5,579.25,1
20080701|2008-05-30 00:30,30,579.5,580.75,579.25,579.75,0
20080701|2008-05-30 01:00,30,579.75,580,579,579.5,0
20080701|2008-05-30 01:30,30,579.5,579.5,577.75,578.25,0
20080701|2008-05-30 02:00,30,578.25,578.5,577,577.5,3
20080701|2008-05-30 02:30,30,577.5,577.75,577,577.5,0
20080701|2008-05-30 03:00,30,577.5,579.25,577,578.5,0
20080701|2008-05-30 03:30,30,578.5,580.25,577,578.25,0
20080701|2008-05-30 04:00,30,579,579.75,579,579.5,0
20080701|2008-05-30 04:30,30,579.75,579.75,577.5,579.25,0
20080701|2008-05-30 05:00,30,579.25,579.5,578.25,579,0
20080701|2008-05-30 05:30,30,579.25,581.5,578.25,578.75,0
20080701|2008-05-30 09:30,30,579.75,591.5,579.75,589.25,240
20080701|2008-05-30 10:00,30,589,592,588.5,589.5,84
20080701|2008-05-30 10:30,30,589.75,593,589.5,591,46
20080701|2008-05-30 11:00,30,591,591.5,589.25,589.75,23
20080701|2008-05-30 11:30,30,589.75,591,589.25,590.5,18
20080701|2008-05-30 12:00,30,590.75,593,590.25,591.5,24
20080701|2008-05-30 12:30,30,591.5,594,591.25,593.5,48
20080701|2008-05-30 13:00,30,593.5,603.25,592.75,599.5,170
20080701|2008-05-30 13:30,30,599.25,599.25,599.25,599.25,0
20080701|2008-06-01 18:00,2,597,600,595.75,599.75,9
20080701|2008-06-01 18:30,2,599.75,599.75,597,597.5,1
20080701|2008-06-01 19:00,2,597.25,599,597,598.25,1
20080701|2008-06-01 19:30,2,598.75,598.75,596.5,597.25,0
20080701|2008-06-01 20:00,2,597.5,599.25,597.5,598.5,0
20080701|2008-06-01 20:30,2,598.25,598.75,598.25,598.75,0
20080701|2008-06-01 21:00,2,598.25,598.5,596.75,596.75,0
20080701|2008-06-01 21:30,2,597,597.75,597,597,0
20080701|2008-06-01 22:00,2,597.25,597.5,597,597,0
20080701|2008-06-01 22:30,2,597,597.25,596.5,596.75,2
20080701|2008-06-01 23:00,2,596.75,597,596.5,596.5,0
20080701|2008-06-01 23:30,2,597,597.5,597,597.5,0
20080701|2008-06-02 00:00,2,597.5,597.5,596.75,597,0
20080701|2008-06-02 00:30,2,597,597.25,597,597,0
20080701|2008-06-02 01:00,2,596.75,598.25,596.5,596.5,0
20080701|2008-06-02 01:30,2,596.75,597.25,596.75,597.25,0
20080701|2008-06-02 02:00,2,597.25,597.25,596.5,596.5,0
20080701|2008-06-02 02:30,2,596.75,597.25,596.75,597,0
20080701|2008-06-02 03:00,2,596.75,596.75,596.5,596.5,0
20080701|2008-06-02 03:30,2,596.5,597.5,596.5,597.25,0
20080701|2008-06-02 04:00,2,597.5,598.5,597.5,598.5,0
20080701|2008-06-02 04:30,2,598.5,599,598.5,598.75,0
20080701|2008-06-02 05:00,2,598.75,599.75,598.25,599,0
20080701|2008-06-02 05:30,2,598.5,599,597.75,598.25,0
20080701|2008-06-02 06:00,2,598.25,598.25,598.25,598.25,0
20080701|2008-06-02 09:30,2,597.25,612.75,597,610.75,324
20080701|2008-06-02 10:00,2,610.75,618,610.75,614.75,182
20080701|2008-06-02 10:30,2,614.75,618,614.5,615.5,72
20080701|2008-06-02 11:00,2,615.25,615.75,611.5,612.5,57
20080701|2008-06-02 11:30,2,612.5,613.5,608.75,609.5,44
20080701|2008-06-02 12:00,2,609.5,614.75,609.25,614.5,54
20080701|2008-06-02 12:30,2,614.5,615.75,613.5,614.25,52
20080701|2008-06-02 13:00,2,614.25,617,611.25,616.5,86
20080701|2008-06-02 13:30,2,615.75,615.75,615.75,615.75,0
20080701|2008-06-02 18:00,3,610,612.25,609.25,611.5,14
20080701|2008-06-02 18:30,3,611.75,611.75,610.75,610.75,0
20080701|2008-06-02 19:00,3,611,611.25,609.75,610.5,1
20080701|2008-06-02 19:30,3,610.5,610.5,609.75,610.5,0
20080701|2008-06-02 20:00,3,610.25,611.5,610,610.75,0
20080701|2008-06-02 20:30,3,611,612,610.75,611.5,0
20080701|2008-06-02 21:00,3,611.25,612.75,611.25,612.75,0
20080701|2008-06-02 21:30,3,612.75,613,612.5,612.5,0
20080701|2008-06-02 22:00,3,612.75,613.75,612.75,613.25,0
20080701|2008-06-02 22:30,3,613.25,614,613.25,614,0
20080701|2008-06-02 23:00,3,613.75,614.5,613.75,614.25,0
20080701|2008-06-02 23:30,3,614.25,614.75,614,614.5,0
20080701|2008-06-03 00:00,3,614.25,614.75,613.75,614.5,0
20080701|2008-06-03 00:30,3,614.25,615,614,614.75,0
20080701|2008-06-03 01:00,3,614.75,615,614.5,614.5,0
20080701|2008-06-03 01:30,3,614.75,614.75,614.5,614.75,0
20080701|2008-06-03 02:00,3,614.75,614.75,614,614,0
20080701|2008-06-03 02:30,3,614,614.25,614,614,0
20080701|2008-06-03 03:00,3,614,614,613.25,613.75,0
20080701|2008-06-03 03:30,3,613.75,614,613,614,0
20080701|2008-06-03 04:00,3,614,614.25,613.5,614.25,0
20080701|2008-06-03 04:30,3,614.25,615,614,614.5,0
20080701|2008-06-03 05:00,3,615,615,614,614,0
20080701|2008-06-03 05:30,3,614,614,611.25,611.25,0
20080701|2008-06-03 06:00,3,612,612,612,612,0
20080701|2008-06-03 09:30,3,610.5,615.5,608.25,612.75,256
20080701|2008-06-03 10:00,3,612.75,615,610.5,614,63
20080701|2008-06-03 10:30,3,614,616.75,613,615.5,34
20080701|2008-06-03 11:00,3,615.5,618.75,613.5,615.25,89
20080701|2008-06-03 11:30,3,615.5,618,615.25,616,45
20080701|2008-06-03 12:00,3,615.75,615.75,610.25,611.5,58
20080701|2008-06-03 12:30,3,611.75,614,602,602.75,180
20080701|2008-06-03 13:00,3,602.5,610.25,601.75,608.25,112
20080701|2008-06-03 13:30,3,608,608,608,608,0
20080701|2008-06-03 18:00,4,608.5,609,602.25,603.5,5
20080701|2008-06-03 18:30,4,603.5,605.75,603.5,605,1
20080701|2008-06-03 19:00,4,605,605.5,604.75,605.5,0
20080701|2008-06-03 19:30,4,605.25,606,604.75,605.25,0
20080701|2008-06-03 20:00,4,605,605.25,604.25,604.25,0
20080701|2008-06-03 20:30,4,604.25,604.5,604,604.25,0
20080701|2008-06-03 21:00,4,604.25,605,604,604.5,0
20080701|2008-06-03 21:30,4,605,605.25,604.5,604.75,0
20080701|2008-06-03 22:00,4,604.5,605.25,604.5,604.75,0
20080701|2008-06-03 22:30,4,604.5,605,604.25,605,0
20080701|2008-06-03 23:00,4,605,605.25,604.75,605,0
20080701|2008-06-03 23:30,4,605,605.25,604.75,605,0
20080701|2008-06-04 00:00,4,605.25,605.25,604.5,605.25,0
20080701|2008-06-04 00:30,4,605.25,605.25,604.5,604.75,0
20080701|2008-06-04 01:00,4,605,605.75,605,605.75,0
20080701|2008-06-04 01:30,4,605.5,606,605.25,605.75,0
20080701|2008-06-04 02:00,4,605.5,606,605.5,606,0
20080701|2008-06-04 02:30,4,606,606,604.5,604.5,0
20080701|2008-06-04 03:00,4,604.75,604.75,604.5,604.5,0
20080701|2008-06-04 03:30,4,605,605,604.25,604.5,0
20080701|2008-06-04 04:00,4,604.5,605.25,604.5,605,0
20080701|2008-06-04 04:30,4,605,605.75,604.75,605,0
20080701|2008-06-04 05:00,4,605,605,603.75,604.5,0
20080701|2008-06-04 05:30,4,604,604.75,603.5,603.5,0
20080701|2008-06-04 06:00,4,603.5,604,603.5,604,0
20080701|2008-06-04 09:30,4,610,613,605.75,609.25,218
20080701|2008-06-04 10:00,4,609.25,610,604.25,607,81
20080701|2008-06-04 10:30,4,607,609.5,606.25,609.5,25
20080701|2008-06-04 11:00,4,609.25,610.5,607.5,608.75,34
20080701|2008-06-04 11:30,4,608.5,610.75,607,610.75,23
20080701|2008-06-04 12:00,4,610.75,611.75,610.25,610.5,37
20080701|2008-06-04 12:30,4,610.5,610.75,609.25,610.25,27
20080701|2008-06-04 13:00,4,610.25,615,610,615,93
20080701|2008-06-04 13:30,4,614.5,614.5,614.5,614.5,0
20080701|2008-06-04 18:00,5,615,617.25,614.75,616,10
20080701|2008-06-04 18:30,5,615.75,616.5,615.25,615.5,0
20080701|2008-06-04 19:00,5,615.5,615.75,615.5,615.75,0
20080701|2008-06-04 19:30,5,615.75,616.25,615.75,615.75,1
20080701|2008-06-04 20:00,5,616,616,615.25,615.5,0
20080701|2008-06-04 20:30,5,615.5,616,615,615.5,1
20080701|2008-06-04 21:00,5,615.5,616.25,615.25,616,0
20080701|2008-06-04 21:30,5,616,616,614.5,615.75,0
20080701|2008-06-04 22:00,5,615.75,616.75,615.75,616.5,0
20080701|2008-06-04 22:30,5,616.25,616.5,616,616.5,0
20080701|2008-06-04 23:00,5,616.5,616.75,616,616.75,0
20080701|2008-06-04 23:30,5,616.5,617,615.75,616.5,0
20080701|2008-06-05 00:00,5,616.5,617,616.25,616.75,0
20080701|2008-06-05 00:30,5,617,617,616,616,0
20080701|2008-06-05 01:00,5,616,616.75,616,616.75,0
20080701|2008-06-05 01:30,5,616.5,617,616,616,0
20080701|2008-06-05 02:00,5,616,616.75,615.25,616.75,0
20080701|2008-06-05 02:30,5,616.75,616.75,616,616,0
20080701|2008-06-05 03:00,5,616,616.5,615.5,616.5,0
20080701|2008-06-05 03:30,5,616.25,616.5,615.75,616.5,0
20080701|2008-06-05 04:00,5,616.25,616.5,616.25,616.5,0
20080701|2008-06-05 04:30,5,616.5,617.25,616.5,617,0
20080701|2008-06-05 05:00,5,616.75,619.5,616.75,619.25,4
20080701|2008-06-05 05:30,5,619.25,621,618,620,6
20080701|2008-06-05 06:00,5,620.25,620.25,620.25,620.25,0
20080701|2008-06-05 09:30,5,622.5,629.5,622.5,625.25,248
20080701|2008-06-05 10:00,5,625.25,631.5,625.25,630.75,99
20080701|2008-06-05 10:30,5,631,640.25,629,633.75,171
20080701|2008-06-05 11:00,5,634.25,637,632.25,634.75,51
20080701|2008-06-05 11:30,5,635,638.5,632.5,638,59
20080701|2008-06-05 12:00,5,638,640,634.25,637.25,69
20080701|2008-06-05 12:30,5,637,642.5,635,640.5,80
20080701|2008-06-05 13:00,5,640.5,643.5,640,643.5,84
20080701|2008-06-05 13:30,5,643.25,643.25,643.25,643.25,0
20080701|2008-06-05 18:00,6,643,644,641.75,644,7
20080701|2008-06-05 18:30,6,644,644,642.75,643.25,0
20080701|2008-06-05 19:00,6,643.25,645,642.75,644.5,0
20080701|2008-06-05 19:30,6,644.25,645,643.5,644.75,0
20080701|2008-06-05 20:00,6,644.5,645,644,644.25,0
20080701|2008-06-05 20:30,6,644.25,644.75,644,644,0
20080701|2008-06-05 21:00,6,644,644.5,643.5,643.5,0
20080701|2008-06-05 21:30,6,644,645,644,645,0
20080701|2008-06-05 22:00,6,645,645.25,644.5,645.25,0
20080701|2008-06-05 22:30,6,645,645.25,644.5,645.25,0
20080701|2008-06-05 23:00,6,645.25,646.75,645.25,646.5,0
20080701|2008-06-05 23:30,6,646.5,647.5,646.5,646.5,0
20080701|2008-06-06 00:00,6,646.75,646.75,646,646.5,0
20080701|2008-06-06 00:30,6,646.5,646.75,646,646.75,0
20080701|2008-06-06 01:00,6,646.25,646.75,646,646,0
20080701|2008-06-06 01:30,6,646.25,646.25,645.75,646,0
20080701|2008-06-06 02:00,6,645.5,646.25,645.5,646.25,0
20080701|2008-06-06 02:30,6,646.25,647.5,646.25,647.5,0
20080701|2008-06-06 03:00,6,647.5,648,647.25,648,0
20080701|2008-06-06 03:30,6,648,649.25,647.75,648,0
20080701|2008-06-06 04:00,6,649,649,647,647,0
20080701|2008-06-06 04:30,6,647,647.25,647,647,0
20080701|2008-06-06 05:00,6,647,647.75,646.25,647,0
20080701|2008-06-06 05:30,6,647,647,644.75,646,0
20080701|2008-06-06 09:30,6,650.25,659,648,658,279
20080701|2008-06-06 10:00,6,658,663.25,656.75,659,129
20080701|2008-06-06 10:30,6,659.25,659.75,654,654.5,86
20080701|2008-06-06 11:00,6,654.5,656,646,650.75,102
20080701|2008-06-06 11:30,6,650.5,654.25,650.25,650.5,41
20080701|2008-06-06 12:00,6,650.75,662,649.75,652,99
20080701|2008-06-06 12:30,6,652,657.75,652,653.25,41
20080701|2008-06-06 13:00,6,653,654,649,649,38
20080701|2008-06-06 13:30,6,650.75,650.75,650.75,650.75,0
20080701|2008-06-08 18:00,9,660.75,668.25,660.75,665.25,24
20080701|2008-06-08 18:30,9,665.5,666.75,664.75,666,1
20080701|2008-06-08 19:00,9,666,668.75,665.75,668.5,4
20080701|2008-06-08 19:30,9,668.25,668.75,667.5,668.5,0
20080701|2008-06-08 20:00,9,668.25,669.5,668,669.25,1
20080701|2008-06-08 20:30,9,669.25,670.5,669,670,1
20080701|2008-06-08 21:00,9,670,670.5,669.5,670,0
20080701|2008-06-08 21:30,9,670.25,671.5,669.25,670,0
20080701|2008-06-08 22:00,9,670.25,671.75,669.5,671.5,1
20080701|2008-06-08 22:30,9,671.25,672,670.75,670.75,1
20080701|2008-06-08 23:00,9,671,672.75,671,672.75,1
20080701|2008-06-08 23:30,9,672.5,673,671.5,672.25,0
20080701|2008-06-09 00:00,9,672,672.75,671.25,671.75,0
20080701|2008-06-09 00:30,9,672,672,671.25,671.25,0
20080701|2008-06-09 01:00,9,671.5,671.75,670,670,0
20080701|2008-06-09 01:30,9,671,671.5,670.25,670.25,0
20080701|2008-06-09 02:00,9,670.5,671,669,669.5,0
20080701|2008-06-09 02:30,9,669.25,670,668.5,669,0
20080701|2008-06-09 03:00,9,668.75,668.75,667.75,667.75,0
20080701|2008-06-09 03:30,9,667.75,668,666,666.25,0
20080701|2008-06-09 04:00,9,666,666,665,665.75,0
20080701|2008-06-09 04:30,9,665.75,665.75,665,665.25,2
20080701|2008-06-09 05:00,9,665.5,667.75,665.5,667,0
20080701|2008-06-09 05:30,9,667,667.5,666,666.5,0
20080701|2008-06-09 06:00,9,667.5,667.5,667.5,667.5,0
20080701|2008-06-09 09:30,9,665,667.75,658.5,658.5,210
20080701|2008-06-09 10:00,9,658.75,664.5,658,663.25,73
20080701|2008-06-09 10:30,9,663,666,660,661,57
20080701|2008-06-09 11:00,9,660.75,663.25,659,663.25,36
20080701|2008-06-09 11:30,9,663,664,659.75,663.5,12
20080701|2008-06-09 12:00,9,663.75,663.75,659.5,662.75,18
20080701|2008-06-09 12:30,9,663,665.5,660,660.5,37
20080701|2008-06-09 13:00,9,660.5,660.5,656.5,657.5,66
20080701|2008-06-09 13:30,9,657.25,657.25,657.25,657.25,0
20080701|2008-06-09 18:00,10,657,659,657,658.75,5
20080701|2008-06-09 18:30,10,658.75,659.75,658.25,659.75,0
20080701|2008-06-09 19:00,10,659.5,661,659.5,659.75,3
20080701|2008-06-09 19:30,10,659.75,660.5,659.5,660.5,0
20080701|2008-06-09 20:00,10,660.25,661.75,660,661,0
20080701|2008-06-09 20:30,10,661.25,661.75,660.75,661.25,0
20080701|2008-06-09 21:00,10,661.75,662.5,660.5,661,1
20080701|2008-06-09 21:30,10,660.25,661,659.75,660,0
20080701|2008-06-09 22:00,10,660,660.5,659.75,660.25,0
20080701|2008-06-09 22:30,10,659.75,660.25,659.75,660,0
20080701|2008-06-09 23:00,10,660.25,660.5,658.25,658.25,0
20080701|2008-06-09 23:30,10,658.5,658.75,658.25,658.75,0
20080701|2008-06-10 00:00,10,658.75,659,658.25,658.25,0
20080701|2008-06-10 00:30,10,658.25,658.75,658.25,658.75,0
20080701|2008-06-10 01:00,10,659,659,657.75,658,0
20080701|2008-06-10 01:30,10,658.5,659,658,659,0
20080701|2008-06-10 02:00,10,658.75,659.25,656,656.5,1
20080701|2008-06-10 02:30,10,656.75,657,655.75,656.75,1
20080701|2008-06-10 03:00,10,656.75,656.75,655.25,656,0
20080701|2008-06-10 03:30,10,656.25,656.25,655.25,656,0
20080701|2008-06-10 04:00,10,655.75,657,655.75,656.75,0
20080701|2008-06-10 04:30,10,657,658.75,656.5,658.75,0
20080701|2008-06-10 05:00,10,657.75,659.5,657.75,658.25,0
20080701|2008-06-10 05:30,10,658.25,661,658,660,0
20080701|2008-06-10 09:30,10,668,668.75,658.75,662,272
20080701|2008-06-10 10:00,10,662,662.5,655.5,661.5,106
20080701|2008-06-10 10:30,10,661.5,661.75,656.25,656.75,60
20080701|2008-06-10 11:00,10,656.5,661.5,656.25,660.5,55
20080701|2008-06-10 11:30,10,660.5,669.25,660.25,668.75,54
20080701|2008-06-10 12:00,10,668.75,669.75,663.5,663.5,62
20080701|2008-06-10 12:30,10,663.5,671.75,663,669.5,69
20080701|2008-06-10 13:00,10,669.25,673.75,666.75,673,70
20080701|2008-06-10 13:30,10,673.25,673.25,673.25,673.25,0
20080701|2008-06-10 18:00,11,674,678,673.25,675.5,9
20080701|2008-06-10 18:30,11,675.75,676.75,675.25,675.25,0
20080701|2008-06-10 19:00,11,675.75,676,673.75,675,0
20080701|2008-06-10 19:30,11,674.75,675.75,674.25,675,0
20080701|2008-06-10 20:00,11,675.5,675.75,675,675.25,0
20080701|2008-06-10 20:30,11,675.5,676.75,675,676.5,0
20080701|2008-06-10 21:00,11,676.25,677.5,676,676.75,0
20080701|2008-06-10 21:30,11,677,679.5,677,679.25,1
20080701|2008-06-10 22:00,11,679.25,679.5,678.75,678.75,0
20080701|2008-06-10 22:30,11,678.75,679.5,678.25,678.5,0
20080701|2008-06-10 23:00,11,678.5,679.25,677.75,679.25,0
20080701|2008-06-10 23:30,11,678.75,679.75,678.75,679,0
20080701|2008-06-11 00:00,11,679,679.75,679,679.25,0
20080701|2008-06-11 00:30,11,679.25,679.75,679.25,679.75,0
20080701|2008-06-11 01:00,11,679.5,682,679.5,681,0
20080701|2008-06-11 01:30,11,680.75,682,680.75,681,0
20080701|2008-06-11 02:00,11,681.75,682.5,681.75,682.5,0
20080701|2008-06-11 02:30,11,682.5,683.75,682.25,683,1
20080701|2008-06-11 03:00,11,682.75,685.75,682.5,685.75,0
20080701|2008-06-11 03:30,11,686,686.5,685.5,685.75,1
20080701|2008-06-11 04:00,11,685.5,686.25,685.25,685.25,0
20080701|2008-06-11 04:30,11,685.25,685.5,685,685.25,0
20080701|2008-06-11 05:00,11,685,685.75,684,684.75,0
20080701|2008-06-11 05:30,11,684.75,685.5,683.25,684.25,0
20080701|2008-06-11 06:00,11,683.5,683.5,683.5,683.5,0
20080701|2008-06-11 09:30,11,685.5,699.25,685.25,698.25,294
20080701|2008-06-11 10:00,11,698.25,703.25,697.5,699.25,156
20080701|2008-06-11 10:30,11,699.25,703.25,697,703.25,72
20080701|2008-06-11 11:00,11,703.25,703.25,702.75,703.25,12
20080701|2008-06-11 11:30,11,703.25,703.25,703.25,703.25,1
20080701|2008-06-11 12:00,11,703.25,703.25,703.25,703.25,0
20080701|2008-06-11 12:30,11,703.25,703.25,703.25,703.25,0
20080701|2008-06-11 13:00,11,703.25,703.25,703.25,703.25,1
20080701|2008-06-11 13:30,11,703.25,703.25,703.25,703.25,0
20080701|2008-06-11 18:00,12,715.5,721.75,715,719.75,47
20080701|2008-06-11 18:30,12,719.75,721,719,720,13
20080701|2008-06-11 19:00,12,719.75,721.5,718.75,720.75,5
20080701|2008-06-11 19:30,12,721,721.5,720,721.25,1
20080701|2008-06-11 20:00,12,721.25,721.5,720.75,721.25,2
20080701|2008-06-11 20:30,12,721.25,721.5,718.5,719.25,4
20080701|2008-06-11 21:00,12,719.25,720.5,718.75,719,0
20080701|2008-06-11 21:30,12,719,719,717,717.5,0
20080701|2008-06-11 22:00,12,717.5,718.25,716,716,0
20080701|2008-06-11 22:30,12,715.75,719.75,715.75,718.5,0
20080701|2008-06-11 23:00,12,718.5,719,717.5,718.5,0
20080701|2008-06-11 23:30,12,719,719.75,718.75,719.75,0
20080701|2008-06-12 00:00,12,719.25,720,719,719,0
20080701|2008-06-12 00:30,12,718.75,720,717.75,720,0
20080701|2008-06-12 01:00,12,719.25,719.75,717.25,717.25,0
20080701|2008-06-12 01:30,12,717.25,717.75,712.5,713,1
20080701|2008-06-12 02:00,12,713,715.5,712.5,713,0
20080701|2008-06-12 02:30,12,712.5,712.75,711,711,1
20080701|2008-06-12 03:00,12,711.75,712.5,711.75,712.25,0
20080701|2008-06-12 03:30,12,712.25,712.5,710,711.25,0
20080701|2008-06-12 04:00,12,711.25,711.25,710,710.25,0
20080701|2008-06-12 04:30,12,710.25,710.25,705.75,705.75,6
20080701|2008-06-12 05:00,12,705.5,709,704.5,706.5,1
20080701|2008-06-12 05:30,12,707,707,704.25,704.75,0
20080701|2008-06-12 06:00,12,704.5,704.5,704.5,704.5,0
20080701|2008-06-12 09:30,12,701,707.5,696.5,700.75,271
20080701|2008-06-12 10:00,12,701,705.75,698,704.25,120
20080701|2008-06-12 10:30,12,704.25,712.5,703,712.5,102
20080701|2008-06-12 11:00,12,712.5,718,710.5,715.25,134
20080701|2008-06-12 11:30,12,715.5,721,714.25,719.75,80
20080701|2008-06-12 12:00,12,720,725.5,711.5,713.5,151
20080701|2008-06-12 12:30,12,713.75,723.5,711.25,721.25,79
20080701|2008-06-12 13:00,12,721.25,722,707,708.25,93
20080701|2008-06-12 13:30,12,709,709,709,709,0
20080701|2008-06-12 18:00,13,712,713.75,709.5,711.5,13
20080701|2008-06-12 18:30,13,711.75,712.25,711.25,712,0
20080701|2008-06-12 19:00,13,711.5,712.5,709.25,710.75,0
20080701|2008-06-12 19:30,13,710.5,711.25,709.25,711.25,0
20080701|2008-06-12 20:00,13,711,711.25,709.25,711,0
20080701|2008-06-12 20:30,13,711.25,711.75,710.25,711,0
20080701|2008-06-12 21:00,13,711,711.75,710.5,711.75,0
20080701|2008-06-12 21:30,13,712,712.75,711.75,712.5,0
20080701|2008-06-12 22:00,13,712.75,716.75,712.25,715.5,0
20080701|2008-06-12 22:30,13,715.5,717.25,714.75,716,0
20080701|2008-06-12 23:00,13,715.75,719,715.75,718.75,0
20080701|2008-06-12 23:30,13,718.75,720,718,719.25,0
20080701|2008-06-13 00:00,13,719.25,721,719.25,720.5,1
20080701|2008-06-13 00:30,13,720.5,722,720,720.75,0
20080701|2008-06-13 01:00,13,719.5,721.75,718.25,721.5,0
20080701|2008-06-13 01:30,13,721.5,721.5,719,719,0
20080701|2008-06-13 02:00,13,718.5,719.75,714.25,715.5,0
20080701|2008-06-13 02:30,13,714.75,714.75,714,714.5,0
20080701|2008-06-13 03:00,13,714.5,715.25,714.25,714.5,0
20080701|2008-06-13 03:30,13,714.75,715,714.25,714.25,0
20080701|2008-06-13 04:00,13,714.25,714.5,713,713,0
20080701|2008-06-13 04:30,13,713,713.25,712,712,0
20080701|2008-06-13 05:00,13,712,712.25,711.25,711.5,0
20080701|2008-06-13 05:30,13,711.5,711.5,709.75,710,1
20080701|2008-06-13 09:30,13,708.25,715.75,701,710.25,185
20080701|2008-06-13 10:00,13,710,714,708,712,46
20080701|2008-06-13 10:30,13,712,716,711.25,715.5,48
20080701|2008-06-13 11:00,13,715.5,718,715,717.25,34
20080701|2008-06-13 11:30,13,717.5,726.25,716.75,723,58
20080701|2008-06-13 12:00,13,723.25,732.5,722,730.75,81
20080701|2008-06-13 12:30,13,731,737.5,722.5,723.75,88
20080701|2008-06-13 13:00,13,723.75,734.25,722.75,729.75,52
20080701|2008-06-13 13:30,13,731.75,731.75,731.75,731.75,0
20080701|2008-06-15 19:00,16,752,754.5,750.5,752,1
20080701|2008-06-15 19:30,16,752.25,753.5,751.5,752,0
20080701|2008-06-15 20:00,16,752,752,749.25,751.5,0
20080701|2008-06-15 20:30,16,752,752.5,751,751.25,0
20080701|2008-06-15 21:00,16,750.75,752,750.25,751,0
20080701|2008-06-15 21:30,16,751,757.75,751,754.75,3
20080701|2008-06-15 22:00,16,755,756.25,752,753.5,0
20080701|2008-06-15 22:30,16,753.75,753.75,752,753.25,0
20080701|2008-06-15 23:00,16,752.75,754.25,752.25,754,0
20080701|2008-06-15 23:30,16,753.5,754,753,753.25,0
20080701|2008-06-16 00:00,16,754,755.5,753,755.25,0
20080701|2008-06-16 00:30,16,755.25,755.25,752.75,752.75,0
20080701|2008-06-16 01:00,16,753.75,754.25,753.25,753.5,0
20080701|2008-06-16 01:30,16,753.5,753.75,750,750,0
20080701|2008-06-16 02:00,16,751,751,747,748,0
20080701|2008-06-16 02:30,16,748.5,749.25,745.5,745.75,0
20080701|2008-06-16 03:00,16,745.5,749.75,745.5,748.5,0
20080701|2008-06-16 03:30,16,748.5,751,748.5,750.25,0
20080701|2008-06-16 04:00,16,749.75,749.75,745.5,745.5,0
20080701|2008-06-16 04:30,16,745.75,747.75,745.75,746.25,0
20080701|2008-06-16 05:00,16,747,748.25,745.5,748.25,1
20080701|2008-06-16 05:30,16,747.25,751,747.25,750.5,0
20080701|2008-06-16 06:00,16,750.5,750.5,750.5,750.5,0
20080701|2008-06-16 09:30,16,752,758,737.25,742,293
20080701|2008-06-16 10:00,16,742.25,743.5,726.5,740.5,132
20080701|2008-06-16 10:30,16,740.5,741.5,733,734,39
20080701|2008-06-16 11:00,16,734,743,733.75,741.75,49
20080701|2008-06-16 11:30,16,741.5,747.5,738.25,739,72
20080701|2008-06-16 12:00,16,739.25,742,737.25,738.75,19
20080701|2008-06-16 12:30,16,738.5,741.5,727.25,737.75,108
20080701|2008-06-16 13:00,16,737.75,738,724,733,60
20080701|2008-06-16 13:30,16,732.5,732.5,732.5,732.5,0
20080701|2008-06-16 18:00,17,730,732.5,726.25,730.25,4
20080701|2008-06-16 18:30,17,730.25,731,728.5,728.75,0
20080701|2008-06-16 19:00,17,728.75,730,726.25,727.5,0
20080701|2008-06-16 19:30,17,727.25,728.5,727,728,0
20080701|2008-06-16 20:00,17,727.75,728.5,726.25,727.25,0
20080701|2008-06-16 20:30,17,727.5,728.75,727.5,727.75,0
20080701|2008-06-16 21:00,17,727.25,730.75,727.25,730.25,0
20080701|2008-06-16 21:30,17,730.25,731.5,729.25,731.5,0
20080701|2008-06-16 22:00,17,731.5,732.5,731,732.5,0
20080701|2008-06-16 22:30,17,732.25,732.25,731.5,731.5,0
20080701|2008-06-16 23:00,17,732,735,731.25,734.5,0
20080701|2008-06-16 23:30,17,734.25,734.25,731.75,732.5,0
20080701|2008-06-17 00:00,17,732,735,732,734.25,0
20080701|2008-06-17 00:30,17,734.75,735.75,734.25,734.25,0
20080701|2008-06-17 01:00,17,734.25,736,734.25,736,0
20080701|2008-06-17 01:30,17,736,736,735.5,736,0
20080701|2008-06-17 02:00,17,736,736.75,735.25,736,0
20080701|2008-06-17 02:30,17,737,739.5,736.75,739.5,0
20080701|2008-06-17 03:00,17,739.5,739.5,738.25,739.25,0
20080701|2008-06-17 03:30,17,739.5,739.5,738.5,739.5,0
20080701|2008-06-17 04:00,17,739.25,739.5,738.25,738.25,0
20080701|2008-06-17 04:30,17,738.25,738.75,738.25,738.5,0
20080701|2008-06-17 05:00,17,738.25,738.5,732.75,732.75,0
20080701|2008-06-17 05:30,17,732.75,733.75,730,732,0
20080701|2008-06-17 09:30,17,734,739,725.25,734.25,201
20080701|2008-06-17 10:00,17,734.25,737.5,731.5,736,74
20080701|2008-06-17 10:30,17,736,737.75,732.75,737,27
20080701|2008-06-17 11:00,17,736.75,742.25,736.5,740.25,41
20080701|2008-06-17 11:30,17,740.25,742,735,736.5,23
20080701|2008-06-17 12:00,17,736.25,737.5,732,736.5,29
20080701|2008-06-17 12:30,17,736.5,739.25,734.5,736.75,28
20080701|2008-06-17 13:00,17,737,743.75,736.25,743.25,22
20080701|2008-06-17 13:30,17,742.25,742.25,742.25,742.25,0
20080701|2008-06-17 18:00,18,745,750.75,744.25,749.75,15
20080701|2008-06-17 18:30,18,749.75,749.75,747,747.25,0
20080701|2008-06-17 19:00,18,747.5,749.75,747.25,749.5,0
20080701|2008-06-17 19:30,18,749.5,749.75,748.5,749,0
20080701|2008-06-17 20:00,18,749,750.5,749,750.25,2
20080701|2008-06-17 20:30,18,750.25,752,749.5,751.5,2
20080701|2008-06-17 21:00,18,751.5,754.75,751.25,752.5,3
20080701|2008-06-17 21:30,18,753,754,752.25,753.25,0
20080701|2008-06-17 22:00,18,753.25,755,752.25,754.5,2
20080701|2008-06-17 22:30,18,754,754,753.25,754,0
20080701|2008-06-17 23:00,18,753.5,753.75,751.75,752.25,0
20080701|2008-06-17 23:30,18,752.25,752.25,751.5,751.75,0
20080701|2008-06-18 00:00,18,752.25,752.5,752.25,752.25,0
20080701|2008-06-18 00:30,18,752.25,753,751.75,753,0
20080701|2008-06-18 01:00,18,752.5,752.5,750.5,750.75,0
20080701|2008-06-18 01:30,18,750.75,750.75,749.25,749.75,0
20080701|2008-06-18 02:00,18,749.25,752.75,749,752.25,0
20080701|2008-06-18 02:30,18,752.25,752.75,751.25,752,0
20080701|2008-06-18 03:00,18,752.25,752.25,751,751.5,0
20080701|2008-06-18 03:30,18,752,752.5,750.25,750.25,0
20080701|2008-06-18 04:00,18,750.5,751.5,750,750.5,0
20080701|2008-06-18 04:30,18,750.5,750.5,747.25,747.25,0
20080701|2008-06-18 05:00,18,747.5,747.5,745.25,746,0
20080701|2008-06-18 05:30,18,746.25,747.5,744,746,0
20080701|2008-06-18 06:00,18,746,746,745.75,745.75,0
20080701|2008-06-18 09:30,18,743.25,746.5,732.75,738,162
20080701|2008-06-18 10:00,18,738.25,745,737.5,739.5,54
20080701|2008-06-18 10:30,18,739.5,741.75,737.75,741.75,17
20080701|2008-06-18 11:00,18,741.75,744.5,740,744,14
20080701|2008-06-18 11:30,18,743.5,748,741.75,744.75,20
20080701|2008-06-18 12:00,18,744.5,751,741.25,743.75,29
20080701|2008-06-18 12:30,18,743.75,747.25,743,745,6
20080701|2008-06-18 13:00,18,745.25,749,741,745,28
20080701|2008-06-18 13:30,18,746.25,746.25,746.25,746.25,0
20080701|2008-06-18 18:00,19,746.5,751.25,746.5,749.75,8
20080701|2008-06-18 18:30,19,749.5,750.25,747.25,747.75,0
20080701|2008-06-18 19:00,19,748,750.5,748,749.25,0
20080701|2008-06-18 19:30,19,749.25,752.75,749.25,752.25,5
20080701|2008-06-18 20:00,19,752.25,754,751.25,751.75,5
20080701|2008-06-18 20:30,19,751.75,751.75,749.75,750,0
20080701|2008-06-18 21:00,19,751,751,749.25,751,0
20080701|2008-06-18 21:30,19,750.5,751.75,750.5,751.75,0
20080701|2008-06-18 22:00,19,751.75,752,750.25,750.25,0
20080701|2008-06-18 22:30,19,750,752,749.75,750.5,0
20080701|2008-06-18 23:00,19,750.75,750.75,749.5,749.5,0
20080701|2008-06-18 23:30,19,749.5,750,749.25,749.25,0
20080701|2008-06-19 00:00,19,749.25,749.25,746.5,746.5,1
20080701|2008-06-19 00:30,19,746.5,746.75,746.25,746.75,0
20080701|2008-06-19 01:00,19,747,747,744.5,744.5,0
20080701|2008-06-19 01:30,19,744.75,745.75,744.5,745,0
20080701|2008-06-19 02:00,19,744.75,745,742.5,742.5,0
20080701|2008-06-19 02:30,19,742.5,744.75,741.25,743.5,0
20080701|2008-06-19 03:00,19,742.25,742.25,741.75,742,0
20080701|2008-06-19 03:30,19,743.25,746.25,742.5,742.5,0
20080701|2008-06-19 04:00,19,743,745.5,743,744.75,0
20080701|2008-06-19 04:30,19,745,745,740.75,741,0
20080701|2008-06-19 05:00,19,741.25,741.5,739.5,740.75,0
20080701|2008-06-19 05:30,19,740,740.75,734.5,735.5,3
20080701|2008-06-19 09:30,19,730,738.75,727.75,735,116
20080701|2008-06-19 10:00,19,735,737.75,729.25,735.5,45
20080701|2008-06-19 10:30,19,736,736.5,732.5,733,15
20080701|2008-06-19 11:00,19,733,734.5,728.75,730,28
20080701|2008-06-19 11:30,19,729.5,730.5,727.25,727.75,24
20080701|2008-06-19 12:00,19,727.5,727.75,718.25,718.75,88
20080701|2008-06-19 12:30,19,719,727.5,717.75,726.75,34
20080701|2008-06-19 13:00,19,726.5,733.75,724.5,733,35
20080701|2008-06-19 13:30,19,727.75,727.75,727.75,727.75,0
20080701|2008-06-19 18:00,20,728,728.25,725,726.25,2
20080701|2008-06-19 18:30,20,726,726,719.25,720.75,9
20080701|2008-06-19 19:00,20,720.75,723,719.5,723,0
20080701|2008-06-19 19:30,20,722.25,725,722.25,723.5,0
20080701|2008-06-19 20:00,20,723.5,724.75,720.5,724.5,0
20080701|2008-06-19 20:30,20,724,724,722,722.25,0
20080701|2008-06-19 21:00,20,722.5,723.25,722.5,722.5,0
20080701|2008-06-19 21:30,20,722.25,723,720.25,721,0
20080701|2008-06-19 22:00,20,721,721.5,719,721.5,0
20080701|2008-06-19 22:30,20,720.75,720.75,719.5,719.5,0
20080701|2008-06-19 23:00,20,719.5,720,719,719,0
20080701|2008-06-19 23:30,20,719,720,719,720,0
20080701|2008-06-20 00:00,20,720,720,719.75,719.75,0
20080701|2008-06-20 00:30,20,719.75,720.5,719.5,720.25,0
20080701|2008-06-20 01:00,20,720,721,719.5,719.5,0
20080701|2008-06-20 01:30,20,720,720.5,719.5,720,0
20080701|2008-06-20 02:00,20,720,721,719,721,0
20080701|2008-06-20 02:30,20,721,722.5,721,722,0
20080701|2008-06-20 03:00,20,722.5,724,722.25,723.25,0
20080701|2008-06-20 03:30,20,723.25,726.25,723.25,726.25,0
20080701|2008-06-20 04:00,20,726.25,727.75,724.75,726.5,0
20080701|2008-06-20 04:30,20,726.5,727.5,726,726,0
20080701|2008-06-20 05:00,20,726,727.5,726,726.5,0
20080701|2008-06-20 05:30,20,726.5,727.75,726.5,727.5,0
20080701|2008-06-20 09:30,20,732.75,738,730.5,732.5,128
20080701|2008-06-20 10:00,20,732.25,734,726.25,726.5,56
20080701|2008-06-20 10:30,20,726.5,730,719,723.75,86
20080701|2008-06-20 11:00,20,724,724.25,721,722.25,19
20080701|2008-06-20 11:30,20,722.5,728,721.25,723.25,21
20080701|2008-06-20 12:00,20,723.5,724,720,723.5,23
20080701|2008-06-20 12:30,20,723.75,723.75,717.75,718,13
20080701|2008-06-20 13:00,20,718,722.5,718,719.75,37
20080701|2008-06-20 13:30,20,721.25,721.25,721.25,721.25,0
20080701|2008-06-22 18:00,23,715,717.5,705.75,710.5,21
20080701|2008-06-22 18:30,23,710.5,710.5,703.5,707,6
20080701|2008-06-22 19:00,23,707,710,707,709.75,0
20080701|2008-06-22 19:30,23,708.75,709.75,706.25,707.75,0
20080701|2008-06-22 20:00,23,708.25,710.75,708,710,0
20080701|2008-06-22 20:30,23,710,712,710,711.75,0
20080701|2008-06-22 21:00,23,711.75,713,711.25,712.25,0
20080701|2008-06-22 21:30,23,712.25,712.25,710.5,711,0
20080701|2008-06-22 22:00,23,711.25,712,710.25,710.5,0
20080701|2008-06-22 22:30,23,710.25,713,709.75,712.5,0
20080701|2008-06-22 23:00,23,712.75,713,711.5,712.75,0
20080701|2008-06-22 23:30,23,712.5,712.75,712,712,0
20080701|2008-06-23 00:00,23,712,714.5,711.25,713.75,0
20080701|2008-06-23 00:30,23,714.5,714.5,713.5,713.75,0
20080701|2008-06-23 01:00,23,714,717.25,714,716,0
20080701|2008-06-23 01:30,23,715,717.5,714,715,0
20080701|2008-06-23 02:00,23,715,715,713,713.5,0
20080701|2008-06-23 02:30,23,712.5,712.5,711,712.5,0
20080701|2008-06-23 03:00,23,711.75,713.25,709.75,710,0
20080701|2008-06-23 03:30,23,709.5,711.75,708.25,711,0
20080701|2008-06-23 04:00,23,710.25,710.5,710,710,0
20080701|2008-06-23 04:30,23,710,710.75,710,710.75,0
20080701|2008-06-23 05:00,23,711.25,711.5,709,710,0
20080701|2008-06-23 05:30,23,710,712.5,710,712,0
20080701|2008-06-23 06:00,23,713.75,713.75,712,712,0
20080701|2008-06-23 09:30,23,712,713.75,705.5,713,73
20080701|2008-06-23 10:00,23,713,715,711,714.5,32
20080701|2008-06-23 10:30,23,714.5,715,713.5,714.75,12
20080701|2008-06-23 11:00,23,714.75,723.25,714.25,719,44
20080701|2008-06-23 11:30,23,719.25,721.5,718.75,720,15
20080701|2008-06-23 12:00,23,720.5,724.25,719.25,723,13
20080701|2008-06-23 12:30,23,723.25,726.5,718.25,721.5,26
20080701|2008-06-23 13:00,23,721.25,724.75,720,723.5,8
20080701|2008-06-23 13:30,23,724.25,724.25,724.25,724.25,0
20080701|2008-06-23 18:00,24,725.5,727.5,721.25,724,5
20080701|2008-06-23 18:30,24,723.75,725.5,723.75,724.75,0
20080701|2008-06-23 19:00,24,724.25,724.25,722.25,723,0
20080701|2008-06-23 19:30,24,723,723,720.5,720.75,0
20080701|2008-06-23 20:00,24,720.75,721,719,721,0
20080701|2008-06-23 20:30,24,720.5,721,720.25,721,0
20080701|2008-06-23 21:00,24,720.25,721,720,721,0
20080701|2008-06-23 21:30,24,721,722,721,722,0
20080701|2008-06-23 22:00,24,722.25,722.5,721,721,0
20080701|2008-06-23 22:30,24,721.25,722.5,721.25,722.5,0
20080701|2008-06-23 23:00,24,722,722.75,722,722.75,0
20080701|2008-06-23 23:30,24,722.75,723.5,722.75,722.75,0
20080701|2008-06-24 00:00,24,723.25,723.25,721.75,721.75,0
20080701|2008-06-24 00:30,24,722.25,723,721.75,721.75,0
20080701|2008-06-24 01:00,24,721.75,722.5,721.75,722,0
20080701|2008-06-24 01:30,24,721.5,721.5,719.75,720,0
20080701|2008-06-24 02:00,24,720.5,720.5,719.75,719.75,0
20080701|2008-06-24 02:30,24,719.75,721.75,719.75,721.75,0
20080701|2008-06-24 03:00,24,721.5,721.75,721.25,721.5,0
20080701|2008-06-24 03:30,24,721.5,724,721.25,723.75,0
20080701|2008-06-24 04:00,24,723.25,723.25,722.25,722.25,0
20080701|2008-06-24 04:30,24,723.25,724,723.25,724,0
20080701|2008-06-24 05:00,24,724,724.75,723.75,723.75,0
20080701|2008-06-24 05:30,24,723.25,725,722,724.75,0
20080701|2008-06-24 09:30,24,725.5,728.75,720.5,723.25,54
20080701|2008-06-24 10:00,24,723.25,723.25,715.25,716.25,41
20080701|2008-06-24 10:30,24,716,717.5,709,711,44
20080701|2008-06-24 11:00,24,711,718.25,710.25,717.25,18
20080701|2008-06-24 11:30,24,717.25,718,711.25,713.25,6
20080701|2008-06-24 12:00,24,713.25,720,713.25,718,7
20080701|2008-06-24 12:30,24,718,718.5,712.5,712.5,3
20080701|2008-06-24 13:00,24,712.75,714,709.5,711,16
20080701|2008-06-24 13:30,24,712.5,712.5,712.5,712.5,0
20080701|2008-06-24 18:00,25,711,712,708.5,711,0
20080701|2008-06-24 18:30,25,710.75,711,710.25,710.25,0
20080701|2008-06-24 19:00,25,710,710.5,709.75,710.25,0
20080701|2008-06-24 19:30,25,710.5,712.25,709.75,711.5,0
20080701|2008-06-24 20:00,25,711.25,713.75,711.25,712.75,0
20080701|2008-06-24 20:30,25,712.5,714.25,712,713,0
20080701|2008-06-24 21:00,25,712.75,713.75,712.25,713.25,0
20080701|2008-06-24 21:30,25,713.25,713.25,712.5,713,0
20080701|2008-06-24 22:00,25,713,713.5,712.5,713.5,0
20080701|2008-06-24 22:30,25,713.25,714.25,713,714.25,0
20080701|2008-06-24 23:00,25,713.5,714.5,713,714.25,0
20080701|2008-06-24 23:30,25,714.25,714.75,713,714,0
20080701|2008-06-25 00:00,25,713.75,714.75,712.75,714.75,0
20080701|2008-06-25 01:00,25,714.75,715.5,714.75,715.5,0
20080701|2008-06-25 01:30,25,715.25,715.5,715,715,0
20080701|2008-06-25 02:00,25,714.5,715.75,714.5,715.75,0
20080701|2008-06-25 02:30,25,715.75,716,715.75,715.75,0
20080701|2008-06-25 03:00,25,715.75,716,715.5,716,0
20080701|2008-06-25 03:30,25,716,716,715.5,715.5,0
20080701|2008-06-25 04:00,25,715.25,715.75,715.25,715.75,0
20080701|2008-06-25 04:30,25,716,716,714,714,0
20080701|2008-06-25 05:00,25,715,716.25,715,716.25,0
20080701|2008-06-25 05:30,25,716,717,715.25,717,0
20080701|2008-06-25 09:30,25,718.5,722,714,716,44
20080701|2008-06-25 10:00,25,715.5,717.5,712.25,714.25,18
20080701|2008-06-25 10:30,25,713.75,717.25,711.5,715.5,8
20080701|2008-06-25 11:00,25,716,721,715.5,719,10
20080701|2008-06-25 11:30,25,719,721,718.5,719.25,3
20080701|2008-06-25 12:00,25,719.25,723.5,719.25,720,3
20080701|2008-06-25 12:30,25,720.25,725,719.25,725,10
20080701|2008-06-25 13:00,25,725,731,724.5,730.5,19
20080701|2008-06-25 13:30,25,730,730,730,730,0
20080701|2008-06-25 18:00,26,732,734,730.5,733.75,1
20080701|2008-06-25 18:30,26,733.5,733.5,732,732,0
20080701|2008-06-25 19:00,26,732.5,733,731.25,732.75,0
20080701|2008-06-25 19:30,26,732.75,733,732.75,733,0
20080701|2008-06-25 20:00,26,733.5,733.5,733,733.5,0
20080701|2008-06-25 20:30,26,733.5,733.5,732,732.75,0
20080701|2008-06-25 21:00,26,732.75,735,732.75,734.25,0
20080701|2008-06-25 21:30,26,733.25,735,733.25,734.5,0
20080701|2008-06-25 22:00,26,735,735,734.25,734.5,0
20080701|2008-06-25 22:30,26,734.75,738.5,734.25,737,1
20080701|2008-06-25 23:00,26,736.75,738,736.5,736.75,0
20080701|2008-06-25 23:30,26,736.75,736.75,736.25,736.25,0
20080701|2008-06-26 00:00,26,736.75,736.75,736.25,736.25,0
20080701|2008-06-26 00:30,26,736.75,736.75,736,736.75,0
20080701|2008-06-26 01:00,26,735.75,735.75,735.75,735.75,0
20080701|2008-06-26 01:30,26,736.75,737,736.75,737,0
20080701|2008-06-26 02:00,26,736.25,736.25,735.5,735.5,0
20080701|2008-06-26 02:30,26,735,737.25,735,737.25,0
20080701|2008-06-26 03:00,26,737,737.75,737,737,0
20080701|2008-06-26 03:30,26,737,738.5,737,738.5,0
20080701|2008-06-26 04:00,26,738.5,738.5,737.75,738,0
20080701|2008-06-26 04:30,26,737.5,738,737.5,738,0
20080701|2008-06-26 05:00,26,737.75,738.5,737.5,737.75,0
20080701|2008-06-26 05:30,26,737.75,738.25,736,738.25,0
20080701|2008-06-26 09:30,26,740.75,752.75,740.75,748.25,55
20080701|2008-06-26 10:00,26,748.25,754,748,748.5,18
20080701|2008-06-26 10:30,26,748.75,752.75,748.25,752.25,9
20080701|2008-06-26 11:00,26,752.25,760,751.75,760,25
20080701|2008-06-26 11:30,26,759.75,760,753.25,754,7
20080701|2008-06-26 12:00,26,754.25,756.5,753.5,754.5,0
20080701|2008-06-26 12:30,26,754,754.25,746.25,748,14
20080701|2008-06-26 13:00,26,748.5,754,747.25,754,3
20080701|2008-06-26 13:30,26,753.75,753.75,753.75,753.75,0
20080701|2008-06-26 18:00,27,753.25,756,751.5,754.75,1
20080701|2008-06-26 18:30,27,755.25,756.25,755.25,756,0
20080701|2008-06-26 19:00,27,756.25,758,756.25,757.5,0
20080701|2008-06-26 19:30,27,757.5,760,757.5,758.5,0
20080701|2008-06-26 20:00,27,758.75,758.75,757.75,758.25,0
20080701|2008-06-26 20:30,27,757.75,757.75,756.75,757.25,0
20080701|2008-06-26 21:00,27,757.5,757.5,756,756,0
20080701|2008-06-26 21:30,27,755.75,757.5,755.25,757.5,0
20080701|2008-06-26 22:00,27,757.25,757.75,757.25,757.75,0
20080701|2008-06-26 22:30,27,758,758,755.25,756.25,0
20080701|2008-06-26 23:00,27,756.25,757,756.25,757,0
20080701|2008-06-26 23:30,27,756.25,756.25,756,756,0
20080701|2008-06-27 00:00,27,756.25,756.5,756,756,0
20080701|2008-06-27 00:30,27,756.25,757.75,756.25,757.75,0
20080701|2008-06-27 01:00,27,757.5,757.75,757.5,757.75,0
20080701|2008-06-27 01:30,27,757,760,756.75,760,0
20080701|2008-06-27 02:00,27,759.5,762,759.5,761.5,0
20080701|2008-06-27 02:30,27,762.75,765,762,763.25,0
20080701|2008-06-27 03:00,27,762,764.75,761.25,761.25,0
20080701|2008-06-27 03:30,27,761.5,763,761.5,763,0
20080701|2008-06-27 04:00,27,762.5,764.5,762.5,764.5,0
20080701|2008-06-27 04:30,27,763.75,763.75,763,763.75,0
20080701|2008-06-27 05:00,27,763.75,763.75,762,762,0
20080701|2008-06-27 05:30,27,762.75,763,761.25,761.25,0
20080701|2008-06-27 09:30,27,760.75,763.5,746,755,42
20080701|2008-06-27 10:00,27,755,755.25,750,752.25,16
20080701|2008-06-27 10:30,27,752.25,756,750,755,2
20080701|2008-06-27 11:00,27,755.25,756.5,751.25,753,2
20080701|2008-06-27 11:30,27,753,756.75,752.75,756.5,2
20080701|2008-06-27 12:00,27,756,759.5,754.5,757,3
20080701|2008-06-27 12:30,27,757.25,757.5,752.75,753.25,6
20080701|2008-06-27 13:00,27,753.25,756,751.5,753.25,16
20080701|2008-06-27 13:30,27,754.75,754.75,754.75,754.75,0
20080701|2008-06-29 18:00,30,753.75,756.75,752.25,756.75,0
20080701|2008-06-29 18:30,30,756.75,757.5,756.25,757.5,0
20080701|2008-06-29 19:00,30,757.5,761,757.5,759.5,0
20080701|2008-06-29 19:30,30,758,758,756.75,757.5,0
20080701|2008-06-29 20:00,30,758.5,758.5,758.5,758.5,0
20080701|2008-06-29 20:30,30,758.25,758.25,758,758,0
20080701|2008-06-29 21:00,30,758.75,758.75,756.25,756.25,0
20080701|2008-06-29 21:30,30,757.25,757.25,755.75,756.75,0
20080701|2008-06-29 22:00,30,756.25,757,756.25,756.25,0
20080701|2008-06-29 22:30,30,755.5,755.5,755.5,755.5,0
20080701|2008-06-29 23:00,30,754.75,754.75,753,753.25,0
20080701|2008-06-29 23:30,30,752.75,753.75,752.25,753.75,0
20080701|2008-06-30 00:00,30,754.5,755.25,754.5,755.25,0
20080701|2008-06-30 01:00,30,756,757.25,756,756.75,0
20080701|2008-06-30 01:30,30,757.75,757.75,757.75,757.75,0
20080701|2008-06-30 02:00,30,758.5,758.75,757.75,757.75,0
20080701|2008-06-30 02:30,30,756.75,756.75,756.25,756.25,0
20080701|2008-06-30 03:00,30,757.25,757.5,757.25,757.5,0
20080701|2008-06-30 03:30,30,757,757,756.25,756.25,0
20080701|2008-06-30 04:00,30,756.5,756.5,754.75,754.75,0
20080701|2008-06-30 04:30,30,756.25,756.5,756.25,756.5,0
20080701|2008-06-30 05:00,30,756.5,757,755.75,757,0
20080701|2008-06-30 05:30,30,757,757.25,757,757.25,0
20080701|2008-06-30 09:30,30,740,744.5,724.75,724.75,43
20080701|2008-06-30 10:00,30,724.75,726.75,715.5,722.25,4
20080701|2008-06-30 10:30,30,722.75,728,718,724.5,4
20080701|2008-06-30 11:00,30,725.25,725.5,721.75,723.75,1
20080701|2008-06-30 11:30,30,723.75,725,722.5,724.5,1
20080701|2008-06-30 12:00,30,724.5,728.5,723.5,724.75,0
20080701|2008-06-30 12:30,30,724.5,725.25,719.25,720,0
20080701|2008-06-30 13:00,30,719.75,721,715.5,719,6
20080701|2008-06-30 13:30,30,724.75,724.75,724.75,724.75,0
20080701|2008-06-30 18:00,1,722,722,714.25,714.5,0
20080701|2008-06-30 18:30,1,713.25,714.75,712.75,714.75,0
20080701|2008-06-30 19:00,1,714.25,718,714.25,718,0
20080701|2008-06-30 19:30,1,718.25,718.75,715.25,715.25,0
20080701|2008-06-30 20:00,1,717.25,717.75,717.25,717.75,0
20080701|2008-06-30 20:30,1,718,718,717.25,717.25,0
20080701|2008-06-30 21:30,1,715.5,717.75,715.5,717.75,0
20080701|2008-06-30 22:00,1,718.75,719,718.75,719,0
20080701|2008-06-30 22:30,1,715.5,716.5,715.25,716.5,0
20080701|2008-06-30 23:00,1,717.75,717.75,717.75,717.75,0
20080701|2008-06-30 23:30,1,718.5,718.5,718,718.25,0
20080701|2008-07-01 00:30,1,717.5,717.5,717.25,717.25,0
20080701|2008-07-01 01:00,1,717.75,717.75,717.75,717.75,0
20080701|2008-07-01 01:30,1,717.75,718,717.5,717.5,0
20080701|2008-07-01 02:00,1,719,719,719,719,0
20080701|2008-07-01 03:00,1,716.75,716.75,716.5,716.5,0
20080701|2008-07-01 03:30,1,715.25,715.25,715.25,715.25,0
20080701|2008-07-01 04:00,1,713,713,713,713,0
20080701|2008-07-01 04:30,1,714,714,714,714,0
20080701|2008-07-01 05:00,1,714,714,712,712,0
20080701|2008-07-01 05:30,1,712,712.25,709,709,2
20080701|2008-07-01 09:30,1,714,722.25,710,712.5,4
20080701|2008-07-01 10:00,1,712.25,720,711,717.25,0
20080701|2008-07-01 10:30,1,717.75,719.75,716,718,0
20080701|2008-07-01 11:00,1,718,718.75,716.25,716.5,0
20080701|2008-07-01 11:30,1,717,717.25,712.5,712.5,0
20080701|2008-07-01 12:00,1,713,713.25,703.5,711.75,5
20080701|2008-07-01 12:30,1,711,713.75,709.75,713,0
20080701|2008-07-01 13:00,1,712.5,719.25,712.25,718.75,0
20080701|2008-07-01 13:30,1,719.5,719.5,719.5,719.5,0
20080701|2008-07-01 18:00,2,720.5,722.25,720.25,722,0
20080701|2008-07-01 18:30,2,720,720,719,719.75,0
20080701|2008-07-01 19:00,2,722.25,726,722.25,724.5,0
20080701|2008-07-01 19:30,2,723.75,723.75,723.5,723.75,0
20080701|2008-07-01 20:30,2,724.25,724.25,724.25,724.25,0
20080701|2008-07-01 21:00,2,722.5,722.5,722,722.25,0
20080701|2008-07-01 21:30,2,723,723,723,723,0
20080701|2008-07-02 02:00,2,727.75,727.75,727.75,727.75,0
20080701|2008-07-02 02:30,2,727.25,727.25,727.25,727.25,0
20080701|2008-07-02 03:30,2,727,727,726,726,0
20080701|2008-07-02 04:00,2,727,727,727,727,0
20080701|2008-07-02 05:00,2,720,720,720,720,0
20080701|2008-07-02 05:30,2,719.5,719.5,716,716,0
20080701|2008-07-02 09:30,2,716,727,714.75,725.5,2
20080701|2008-07-02 10:00,2,725.5,734.5,725,733.75,0
20080701|2008-07-02 10:30,2,733,733.25,727,731.5,0
20080701|2008-07-02 11:00,2,731.75,734.25,729.5,731.25,0
20080701|2008-07-02 11:30,2,731,731.5,728.75,731,0
20080701|2008-07-02 12:00,2,730.75,735.25,730.75,734,0
20080701|2008-07-02 12:30,2,734.5,737,733.25,733.5,0
20080701|2008-07-02 13:00,2,733.75,748,733.75,748,0
20080701|2008-07-02 13:30,2,748.75,748.75,748.75,748.75,0
20080701|2008-07-02 18:00,3,751.5,751.5,746.75,746.75,0
20080701|2008-07-02 18:30,3,747,749.75,747,749,0
20080701|2008-07-02 19:00,3,749.75,749.75,749.75,749.75,0
20080701|2008-07-02 19:30,3,750.25,750.25,749.25,750.25,0
20080701|2008-07-02 20:30,3,749.25,749.25,748.5,748.5,0
20080701|2008-07-02 21:00,3,746.75,746.75,745.75,745.75,0
20080701|2008-07-02 22:00,3,745.75,745.75,743.5,743.5,0
20080701|2008-07-02 22:30,3,741.25,741.25,737,737,0
20080701|2008-07-02 23:00,3,738,738,738,738,0
20080701|2008-07-03 00:00,3,738,738,738,738,0
20080701|2008-07-03 00:30,3,739.75,739.75,739.75,739.75,0
20080701|2008-07-03 01:00,3,741.75,741.75,739,739,0
20080701|2008-07-03 02:00,3,742.5,742.5,742.5,742.5,0
20080701|2008-07-03 02:30,3,741.75,744.5,741.5,744.5,0
20080701|2008-07-03 03:00,3,745.5,747.75,745.5,747.75,0
20080701|2008-07-03 03:30,3,745.75,745.75,745.75,745.75,0
20080701|2008-07-03 05:30,3,742.5,742.5,740.75,740.75,0
20080701|2008-07-03 09:30,3,737.5,749,730.25,743,1
20080701|2008-07-03 10:00,3,742.25,749,742.25,748.5,0
20080701|2008-07-03 10:30,3,746.5,750,746.5,749.75,0
20080701|2008-07-03 11:00,3,749,751,745.25,745.75,0
20080701|2008-07-03 11:30,3,745.25,746.5,736.5,738,0
20080701|2008-07-03 12:00,3,737.75,741.75,737.75,739.75,0
20080701|2008-07-03 12:30,3,744.25,745,741.5,743,0
20080701|2008-07-03 13:00,3,744,747,742.75,743,0
20080701|2008-07-03 13:30,3,746,746,746,746,0
20080701|2008-07-04 13:30,4,746,746,746,746,0
20080701|2008-07-06 18:00,7,730,730,719,719.25,0
20080701|2008-07-06 18:30,7,719,724.5,718.25,724.5,0
20080701|2008-07-06 19:00,7,723.5,727,723.5,727,0
20080701|2008-07-06 19:30,7,725,725,724.75,724.75,0
20080701|2008-07-06 20:30,7,725,725,720,720.75,0
20080701|2008-07-06 21:00,7,719.75,721,719.75,721,0
20080701|2008-07-06 21:30,7,722.5,727,722.5,727,0
20080701|2008-07-06 22:00,7,724.25,724.5,722,722,0
20080701|2008-07-06 22:30,7,722.25,722.25,721,721,0
20080701|2008-07-07 00:30,7,724.5,724.75,721.25,721.25,0
20080701|2008-07-07 01:30,7,722.75,722.75,722.75,722.75,0
20080701|2008-07-07 03:00,7,719.5,719.5,719.5,719.5,0
20080701|2008-07-07 03:30,7,720.5,720.5,720.5,720.5,0
20080701|2008-07-07 05:30,7,715,715,705,712,0
20080701|2008-07-07 09:30,7,709.75,714.75,698,700.75,14
20080701|2008-07-07 10:00,7,700.25,703.25,692.5,694.5,12
20080701|2008-07-07 10:30,7,694.5,697,692.25,692.25,4
20080701|2008-07-07 11:00,7,692.5,694.25,692.5,694,4
20080701|2008-07-07 11:30,7,694.5,700.5,693.25,697,2
20080701|2008-07-07 12:00,7,697,697.25,693.75,696,0
20080701|2008-07-07 12:30,7,696.75,697.25,694.5,695.5,0
20080701|2008-07-07 13:00,7,695.5,698,695,696,3
20080701|2008-07-07 13:30,7,716.5,716.5,716.5,716.5,0
20080701|2008-07-07 18:00,8,704,704,698.5,698.5,0
20080701|2008-07-07 18:30,8,698.5,699.5,698.5,699.25,0
20080701|2008-07-07 19:00,8,698.75,698.75,698,698,0
20080701|2008-07-07 20:00,8,698.25,698.25,698.25,698.25,0
20080701|2008-07-07 20:30,8,699.5,700.5,698,700.5,0
20080701|2008-07-07 21:00,8,700.5,701.25,699.75,699.75,0
20080701|2008-07-07 21:30,8,697.75,698.25,697,698.25,0
20080701|2008-07-07 22:00,8,698,698,698,698,0
20080701|2008-07-07 22:30,8,698,698,698,698,0
20080701|2008-07-08 00:00,8,696,696,695.5,695.5,0
20080701|2008-07-08 01:00,8,695.75,695.75,695.75,695.75,0
20080701|2008-07-08 02:00,8,695,695.25,694,694,0
20080701|2008-07-08 02:30,8,694,694.5,694,694.5,0
20080701|2008-07-08 03:00,8,693.5,693.5,693.25,693.25,0
20080701|2008-07-08 03:30,8,694.75,694.75,694.75,694.75,0
20080701|2008-07-08 04:30,8,693,693.5,693,693.5,0
20080701|2008-07-08 05:30,8,691.75,691.75,690,690,0
20080701|2008-07-08 09:30,8,689.25,689.25,672.5,678,2
20080701|2008-07-08 10:00,8,677.75,677.75,674.25,676.5,0
20080701|2008-07-08 10:30,8,676.25,683,676.25,683,1
20080701|2008-07-08 11:00,8,682.75,691.75,682.75,691.75,0
20080701|2008-07-08 11:30,8,689.75,690.75,686.75,690,0
20080701|2008-07-08 12:00,8,690.25,698.75,690.25,697.25,0
20080701|2008-07-08 12:30,8,696.5,698,692.5,692.5,0
20080701|2008-07-08 13:00,8,695,696.5,692.75,693,0
20080701|2008-07-08 13:30,8,692.75,692.75,692.75,692.75,0
20080701|2008-07-08 18:00,9,694,694,687.25,687.75,0
20080701|2008-07-08 18:30,9,686,690.75,686,690.75,0
20080701|2008-07-08 19:00,9,691,692.75,691,692.75,0
20080701|2008-07-08 20:30,9,695,695,695,695,0
20080701|2008-07-08 23:00,9,686,686,686,686,0
20080701|2008-07-09 00:00,9,684.25,684.25,684.25,684.25,0
20080701|2008-07-09 01:00,9,685.5,685.5,685.5,685.5,0
20080701|2008-07-09 02:00,9,686.25,686.25,686.25,686.25,0
20080701|2008-07-09 03:00,9,687.25,687.5,685.25,685.25,0
20080701|2008-07-09 09:30,9,685.75,687.25,680,680.75,0
20080701|2008-07-09 10:00,9,681.25,683,676.5,677.25,1
20080701|2008-07-09 10:30,9,678,679.5,675.25,675.25,0
20080701|2008-07-09 11:00,9,676.75,686,676.75,683.5,0
20080701|2008-07-09 11:30,9,683.25,685.25,683.25,685.25,0
20080701|2008-07-09 12:00,9,685.5,685.5,678.75,678.75,0
20080701|2008-07-09 12:30,9,680,682,678,679,0
20080701|2008-07-09 13:00,9,679.5,683.5,678.5,683.5,0
20080701|2008-07-09 13:30,9,683,683,683,683,0
20080701|2008-07-09 18:00,10,684,684,684,684,0
20080701|2008-07-09 18:30,10,684,684,684,684,0
20080701|2008-07-09 23:00,10,679,679,679,679,0
20080701|2008-07-10 01:00,10,677.75,677.75,677.75,677.75,0
20080701|2008-07-10 01:30,10,677.25,678.5,677,678.5,0
20080701|2008-07-10 04:30,10,677.5,677.5,677.5,677.5,0
20080701|2008-07-10 05:00,10,676.5,676.5,676.5,676.5,0
20080701|2008-07-10 05:30,10,678,678,678,678,0
20080701|2008-07-10 09:30,10,676.75,677.75,674.5,675.25,0
20080701|2008-07-10 10:00,10,674.25,676.75,673.25,676.25,0
20080701|2008-07-10 10:30,10,677,677,675.5,675.5,0
20080701|2008-07-10 11:00,10,675.75,682,675.75,680.75,0
20080701|2008-07-10 11:30,10,680,681,679,679,0
20080701|2008-07-10 12:00,10,677.25,678.25,677.25,677.5,0
20080701|2008-07-10 12:30,10,679.25,679.75,675,675,0
20080701|2008-07-10 13:00,10,676,676,674,674.25,0
20080701|2008-07-10 13:30,10,675.25,675.25,675.25,675.25,0
20080701|2008-07-10 18:00,11,679.75,681,679.75,681,0
20080701|2008-07-10 20:30,11,677.75,677.75,677.75,677.75,0
20080701|2008-07-11 04:30,11,681.5,681.5,681.5,681.5,0
20080701|2008-07-11 09:30,11,685.25,685.25,672,675,0
20080701|2008-07-11 10:00,11,673.5,673.75,667.25,669.75,0
20080701|2008-07-11 10:30,11,669.5,670,666.25,667.75,0
20080701|2008-07-11 11:00,11,668.25,669.75,668,668,0
20080701|2008-07-11 11:30,11,669.5,670.5,669.25,670,0
20080701|2008-07-11 12:00,11,674.5,679,674.5,677.75,0
20080701|2008-07-11 12:30,11,676.5,680.5,676.25,676.5,0
20080701|2008-07-11 13:00,11,676.75,680.75,676.25,680.5,0
20080701|2008-07-11 13:30,11,680,680,680,680,0
20080701|2008-07-13 18:00,14,671,671,664,664,0
20080701|2008-07-13 18:30,14,661,661,661,661,0
20080701|2008-07-13 19:30,14,659.5,660,659.5,660,0
20080701|2008-07-14 03:30,14,657.5,657.5,657.5,657.5,0
20080701|2008-07-14 05:00,14,655,655,655,655,0
20080701|2008-07-14 09:30,14,655,658.25,650,658.25,0
20080701|2008-07-14 10:00,14,658,661,657.5,661,0
20080701|2008-07-14 10:30,14,662.75,663.5,662,663.5,0
20080701|2008-07-14 11:00,14,664.5,669,664.5,669,0
20080701|2008-07-14 11:30,14,666.5,666.5,656.5,656.5,0
20080701|2008-07-14 13:30,14,657,657,657,657,0
20080901|2008-05-04 18:00,5,624.75,625.5,621,623.75,0
20080901|2008-05-04 18:30,5,622.75,622.75,621.75,622.5,0
20080901|2008-05-04 19:00,5,620,621.75,620,621.75,0
20080901|2008-05-04 20:00,5,623,628,615,619.75,1
20080901|2008-05-04 20:30,5,619.25,619.25,619.25,619.25,0
20080901|2008-05-04 21:00,5,617.25,618.75,617.25,618.75,0
20080901|2008-05-04 21:30,5,620,620,619.75,619.75,0
20080901|2008-05-04 22:00,5,620.25,620.5,620.25,620.25,0
20080901|2008-05-04 22:30,5,619.75,621.25,619.75,620.5,0
20080901|2008-05-04 23:00,5,621.25,621.25,621.25,621.25,0
20080901|2008-05-04 23:30,5,621.5,622.25,621.5,622.25,0
20080901|2008-05-05 00:30,5,623,623,623,623,0
20080901|2008-05-05 01:00,5,622.25,622.5,622.25,622.5,0
20080901|2008-05-05 02:00,5,622.5,622.5,622.5,622.5,0
20080901|2008-05-05 02:30,5,622.25,622.25,622.25,622.25,0
20080901|2008-05-05 03:00,5,623.25,623.5,623.25,623.25,0
20080901|2008-05-05 03:30,5,623,623,622.5,622.5,0
20080901|2008-05-05 04:00,5,622.5,623,622.5,623,0
20080901|2008-05-05 05:00,5,621.75,621.75,620.25,620.25,0
20080901|2008-05-05 05:30,5,621,621,619.5,619.5,0
20080901|2008-05-05 09:30,5,622.25,626.5,618.75,619,4
20080901|2008-05-05 10:00,5,619.25,621.75,618.25,619,0
20080901|2008-05-05 10:30,5,619,620.75,619,620,0
20080901|2008-05-05 11:00,5,620,620.5,617.5,618.75,0
20080901|2008-05-05 11:30,5,619.25,620,618.25,619.25,0
20080901|2008-05-05 12:00,5,619.75,619.75,618.25,618.25,0
20080901|2008-05-05 12:30,5,618.5,618.5,606.75,606.75,5
20080901|2008-05-05 13:00,5,607.25,607.5,594,604.75,4
20080901|2008-05-05 13:30,5,604.5,604.5,604.5,604.5,0
20080901|2008-05-05 18:00,6,607,610,606,606.5,0
20080901|2008-05-05 18:30,6,607.5,608.75,607.25,608.75,0
20080901|2008-05-05 19:00,6,608.25,608.25,608.25,608.25,0
20080901|2008-05-05 19:30,6,608.5,608.5,608.5,608.5,0
20080901|2008-05-05 20:00,6,609.25,609.25,609.25,609.25,0
20080901|2008-05-05 20:30,6,610,610.75,608,608,0
20080901|2008-05-05 21:00,6,607.25,607.25,607.25,607.25,0
20080901|2008-05-05 21:30,6,608.25,608.75,607.75,608,0
20080901|2008-05-05 22:00,6,608.25,608.25,608,608,0
20080901|2008-05-05 22:30,6,608,608.25,608,608.25,0
20080901|2008-05-05 23:00,6,608.25,608.5,608.25,608.5,0
20080901|2008-05-05 23:30,6,607.75,607.75,607.75,607.75,0
20080901|2008-05-06 00:00,6,608,608,608,608,0
20080901|2008-05-06 02:00,6,607.75,608.25,607.75,608.25,0
20080901|2008-05-06 02:30,6,607.75,608.75,607.25,608.75,0
20080901|2008-05-06 03:00,6,608.5,608.5,608.5,608.5,0
20080901|2008-05-06 03:30,6,610,610.75,609,609,0
20080901|2008-05-06 04:00,6,608.75,608.75,607.25,607.5,0
20080901|2008-05-06 05:30,6,608.25,608.5,607,607,0
20080901|2008-05-06 09:30,6,610,624.75,610,623,3
20080901|2008-05-06 10:00,6,623.25,630.5,622.5,628.5,1
20080901|2008-05-06 10:30,6,628.5,629,625.75,627.75,0
20080901|2008-05-06 11:00,6,628.75,631.5,623.5,624.25,1
20080901|2008-05-06 11:30,6,624,625.25,622,622.5,11
20080901|2008-05-06 12:00,6,623.5,625,622.5,622.75,0
20080901|2008-05-06 12:30,6,624,624,617.5,620.75,1
20080901|2008-05-06 13:00,6,620,622,614.75,616,4
20080901|2008-05-06 13:30,6,616,616,616,616,0
20080901|2008-05-06 18:00,7,616,619.75,616,619.25,0
20080901|2008-05-06 18:30,7,620,621,620,621,0
20080901|2008-05-06 19:00,7,621,621.75,621,621.5,0
20080901|2008-05-06 19:30,7,622,622.25,621.5,621.5,0
20080901|2008-05-06 20:00,7,621.25,622.25,621.25,622,0
20080901|2008-05-06 20:30,7,622.5,622.5,622.25,622.5,0
20080901|2008-05-06 21:00,7,622.75,623.75,622.75,623.25,0
20080901|2008-05-06 21:30,7,624,624.25,623.5,624.25,0
20080901|2008-05-06 22:00,7,624,624,623.25,623.25,0
20080901|2008-05-06 22:30,7,623.25,623.25,622.25,622.25,0
20080901|2008-05-06 23:00,7,622.75,622.75,622.75,622.75,0
20080901|2008-05-06 23:30,7,622.25,623,622.25,623,0
20080901|2008-05-07 00:00,7,623,623,623,623,0
20080901|2008-05-07 01:00,7,624,624,624,624,0
20080901|2008-05-07 01:30,7,623.75,623.75,623.75,623.75,0
20080901|2008-05-07 02:00,7,623.5,623.5,623.5,623.5,0
20080901|2008-05-07 02:30,7,623.25,623.25,623.25,623.25,0
20080901|2008-05-07 03:00,7,622.5,622.75,621.75,622.75,0
20080901|2008-05-07 03:30,7,622,622,621.75,622,0
20080901|2008-05-07 04:30,7,622,622,622,622,0
20080901|2008-05-07 05:00,7,622.25,622.25,620.75,620.75,0
20080901|2008-05-07 05:30,7,620.25,620.25,619.5,619.75,0
20080901|2008-05-07 09:30,7,619.5,624,617.5,623.25,0
20080901|2008-05-07 10:00,7,623,623,619.25,620.25,2
20080901|2008-05-07 10:30,7,621,626,620.75,625.25,0
20080901|2008-05-07 11:00,7,626,627.5,623.5,624.75,0
20080901|2008-05-07 11:30,7,624,624.5,622.75,624,1
20080901|2008-05-07 12:00,7,623.75,626,623.25,624.25,2
20080901|2008-05-07 12:30,7,624.5,624.75,621.75,622.5,4
20080901|2008-05-07 13:00,7,623,623.25,621.75,622,6
20080901|2008-05-07 13:30,7,622.75,622.75,622.75,622.75,0
20080901|2008-05-07 18:00,8,623,623.5,622.25,623.5,0
20080901|2008-05-07 19:00,8,624,624,624,624,0
20080901|2008-05-07 19:30,8,624,624,624,624,0
20080901|2008-05-07 20:00,8,624,624,624,624,0
20080901|2008-05-07 20:30,8,624,624,624,624,0
20080901|2008-05-07 21:00,8,624.75,625,624.25,625,0
20080901|2008-05-07 21:30,8,624.5,624.75,624.5,624.75,0
20080901|2008-05-07 22:00,8,622,623.5,622,623.5,0
20080901|2008-05-07 23:00,8,624.25,625,624.25,625,0
20080901|2008-05-07 23:30,8,625.25,625.25,625,625,0
20080901|2008-05-08 00:00,8,626,626,626,626,0
20080901|2008-05-08 00:30,8,626,626,625.25,625.25,0
20080901|2008-05-08 01:00,8,625.25,626.25,625.25,626.25,0
20080901|2008-05-08 01:30,8,626.25,626.75,626.25,626.75,0
20080901|2008-05-08 02:00,8,627,627,627,627,0
20080901|2008-05-08 02:30,8,625.75,625.75,625.75,625.75,0
20080901|2008-05-08 03:00,8,626.5,626.5,626.5,626.5,0
20080901|2008-05-08 04:00,8,625.5,625.5,624,624,0
20080901|2008-05-08 05:00,8,625.75,625.75,625.75,625.75,0
20080901|2008-05-08 05:30,8,625.75,625.75,625.75,625.75,0
20080901|2008-05-08 09:30,8,625.75,631.5,625.75,630,8
20080901|2008-05-08 10:00,8,629.5,641,628.75,637.25,1
20080901|2008-05-08 10:30,8,638,640,637.5,638.75,1
20080901|2008-05-08 11:00,8,639,640,638,638.25,7
20080901|2008-05-08 11:30,8,638.25,641.25,637.5,641.25,1
20080901|2008-05-08 12:00,8,641,642.5,639.25,639.5,2
20080901|2008-05-08 12:30,8,639.5,640,637.5,637.5,0
20080901|2008-05-08 13:00,8,637.25,640,635.5,640,2
20080901|2008-05-08 13:30,8,639.75,639.75,639.75,639.75,0
20080901|2008-05-08 18:00,9,638.5,641,638,638,0
20080901|2008-05-08 18:30,9,639,640.5,639,640,0
20080901|2008-05-08 19:00,9,640.5,641.5,640.5,641.5,0
20080901|2008-05-08 19:30,9,641.25,641.5,640,640,0
20080901|2008-05-08 20:00,9,640.75,642,640.75,642,0
20080901|2008-05-08 20:30,9,642,642,641.75,641.75,0
20080901|2008-05-08 21:00,9,642.5,642.5,642.5,642.5,0
20080901|2008-05-08 21:30,9,642.25,642.25,642.25,642.25,0
20080901|2008-05-08 22:00,9,642.5,643.25,642.5,643.25,0
20080901|2008-05-08 22:30,9,643.25,643.5,643.25,643.25,0
20080901|2008-05-08 23:00,9,642.5,643.5,642.5,643.25,0
20080901|2008-05-08 23:30,9,643.25,643.75,643,643,0
20080901|2008-05-09 00:00,9,643.25,644.5,643.25,644.5,0
20080901|2008-05-09 00:30,9,644.5,645,644.5,645,0
20080901|2008-05-09 01:00,9,645.25,646,645.25,646,0
20080901|2008-05-09 01:30,9,646,646,645.25,645.25,0
20080901|2008-05-09 02:00,9,645.5,646.25,645,646.25,0
20080901|2008-05-09 02:30,9,645.5,645.5,645,645,0
20080901|2008-05-09 03:00,9,644.75,645.5,644.5,645.5,0
20080901|2008-05-09 03:30,9,646,647,646,647,0
20080901|2008-05-09 04:00,9,646,647.25,646,647,0
20080901|2008-05-09 04:30,9,646,647.5,646,647.5,0
20080901|2008-05-09 05:00,9,647.5,647.5,646.25,647.25,0
20080901|2008-05-09 05:30,9,647.5,648,647.25,648,0
20080901|2008-05-09 09:30,9,647.5,647.5,634.75,638.25,2
20080901|2008-05-09 10:00,9,637.75,638,636,636.5,0
20080901|2008-05-09 10:30,9,636.5,637.5,634.5,637.25,0
20080901|2008-05-09 11:00,9,637.25,639,637,639,0
20080901|2008-05-09 11:30,9,639,642.75,639,642.25,0
20080901|2008-05-09 12:00,9,642.25,644.5,641,643.5,0
20080901|2008-05-09 12:30,9,642.75,643,639,640.5,3
20080901|2008-05-09 13:00,9,640.75,641.75,639.5,641,7
20080901|2008-05-09 13:30,9,641,641,641,641,0
20080901|2008-05-11 18:00,12,640,640,638,639.5,0
20080901|2008-05-11 19:00,12,638.25,638.5,638.25,638.5,0
20080901|2008-05-11 19:30,12,638.75,639.25,638.75,639,0
20080901|2008-05-11 20:00,12,638.5,639,638.5,639,0
20080901|2008-05-11 20:30,12,639.5,639.5,639.5,639.5,0
20080901|2008-05-11 21:30,12,639.5,640.25,639.5,640.25,0
20080901|2008-05-11 22:00,12,638.25,638.25,637.75,637.75,0
20080901|2008-05-11 22:30,12,637.25,637.25,637.25,637.25,0
20080901|2008-05-11 23:00,12,637.25,637.5,637.25,637.5,0
20080901|2008-05-11 23:30,12,638,638,637.5,637.5,0
20080901|2008-05-12 00:00,12,637.5,638.5,637.5,638.5,0
20080901|2008-05-12 00:30,12,639.75,639.75,639.75,639.75,0
20080901|2008-05-12 01:30,12,639.75,640.25,639.75,640,0
20080901|2008-05-12 02:00,12,640.25,640.25,640.25,640.25,0
20080901|2008-05-12 02:30,12,640,640,640,640,0
20080901|2008-05-12 03:00,12,639.5,639.75,639.5,639.75,0
20080901|2008-05-12 03:30,12,640,640.5,639.5,639.5,0
20080901|2008-05-12 04:00,12,639.5,640,639.5,640,0
20080901|2008-05-12 04:30,12,640.25,641,640.25,641,0
20080901|2008-05-12 05:00,12,641.25,642,641.25,642,0
20080901|2008-05-12 05:30,12,642.25,642.25,642.25,642.25,0
20080901|2008-05-12 09:30,12,639.75,639.75,626.75,631,1
20080901|2008-05-12 10:00,12,631,633.75,629.5,632.25,0
20080901|2008-05-12 10:30,12,632,633.5,630,630.75,0
20080901|2008-05-12 11:00,12,631.25,631.25,628.5,629.25,0
20080901|2008-05-12 11:30,12,628.5,629.5,627.5,628.5,0
20080901|2008-05-12 12:00,12,628.5,629,627.25,628,0
20080901|2008-05-12 12:30,12,627.75,630,627.5,629.25,0
20080901|2008-05-12 13:00,12,629,629.25,626.25,626.5,1
20080901|2008-05-12 13:30,12,626.75,626.75,626.75,626.75,0
20080901|2008-05-12 18:00,13,626.75,626.75,625.25,625.25,2
20080901|2008-05-12 18:30,13,625,625,620.5,620.5,1
20080901|2008-05-12 19:00,13,620.75,622.5,620.75,622.5,0
20080901|2008-05-12 19:30,13,623,624,623,624,0
20080901|2008-05-12 20:00,13,623.5,623.75,623.5,623.75,0
20080901|2008-05-12 20:30,13,623.5,623.75,623.5,623.75,0
20080901|2008-05-12 21:00,13,623.75,624,623.75,624,0
20080901|2008-05-12 21:30,13,624,624,623.25,623.25,0
20080901|2008-05-12 22:00,13,624,624.75,624,624.75,0
20080901|2008-05-12 22:30,13,624.75,624.75,624.75,624.75,0
20080901|2008-05-12 23:30,13,625,625.25,625,625.25,0
20080901|2008-05-13 00:00,13,625,625,622.25,622.25,0
20080901|2008-05-13 00:30,13,622.25,622.25,622.25,622.25,0
20080901|2008-05-13 01:00,13,622.25,622.25,621.5,621.5,0
20080901|2008-05-13 01:30,13,622,622,622,622,0
20080901|2008-05-13 02:00,13,622,623,622,622.75,0
20080901|2008-05-13 02:30,13,622.75,622.75,622.75,622.75,0
20080901|2008-05-13 03:00,13,622,622,622,622,0
20080901|2008-05-13 03:30,13,622.5,622.5,622.5,622.5,0
20080901|2008-05-13 04:00,13,622.25,622.5,622,622.25,0
20080901|2008-05-13 04:30,13,622.5,622.5,622.5,622.5,0
20080901|2008-05-13 05:00,13,622.75,622.75,622.75,622.75,0
20080901|2008-05-13 05:30,13,623,623,622.25,622.25,0
20080901|2008-05-13 09:30,13,619.5,619.5,607,613,8
20080901|2008-05-13 10:00,13,612.75,619.25,612.5,616.5,1
20080901|2008-05-13 10:30,13,616.75,618,614.75,615,2
20080901|2008-05-13 11:00,13,614,614.5,612.5,613,1
20080901|2008-05-13 11:30,13,612.5,614.25,611.75,613,0
20080901|2008-05-13 12:00,13,613.75,614,612.5,612.5,0
20080901|2008-05-13 12:30,13,612.75,615.5,612.75,613.25,0
20080901|2008-05-13 13:00,13,614,619.5,613.75,619.25,1
20080901|2008-05-13 13:30,13,619.5,619.5,619.5,619.5,0
20080901|2008-05-13 18:00,14,619.5,619.75,615.75,616.75,0
20080901|2008-05-13 18:30,14,616.75,617.5,616.75,617.5,0
20080901|2008-05-13 19:00,14,617,617,617,617,0
20080901|2008-05-13 19:30,14,617.25,617.25,617.25,617.25,0
20080901|2008-05-13 20:00,14,617.5,617.5,617.5,617.5,0
20080901|2008-05-13 20:30,14,617.5,617.75,617.5,617.75,0
20080901|2008-05-13 21:30,14,618,618,617.5,617.5,0
20080901|2008-05-13 23:00,14,618,618.5,617.75,617.75,0
20080901|2008-05-14 00:00,14,618.5,618.5,618.5,618.5,0
20080901|2008-05-14 01:30,14,618.75,618.75,618.75,618.75,0
20080901|2008-05-14 02:00,14,618.75,619,618.75,618.75,0
20080901|2008-05-14 02:30,14,619.25,619.25,619,619,0
20080901|2008-05-14 03:00,14,618.25,618.5,618.25,618.5,0
20080901|2008-05-14 03:30,14,617,617.5,616.75,617.5,0
20080901|2008-05-14 04:00,14,617.75,618,617.5,618,0
20080901|2008-05-14 04:30,14,618,618,617.5,617.5,0
20080901|2008-05-14 05:00,14,617.75,618.75,616.5,616.5,0
20080901|2008-05-14 05:30,14,615.75,615.75,615.75,615.75,0
20080901|2008-05-14 09:30,14,609.75,613.75,608,611,10
20080901|2008-05-14 10:00,14,610.75,615,610.5,613.25,2
20080901|2008-05-14 10:30,14,613.25,613.5,609.25,610.25,2
20080901|2008-05-14 11:00,14,610.25,611.5,608.5,610,2
20080901|2008-05-14 11:30,14,609.75,612.75,609.5,610,0
20080901|2008-05-14 12:00,14,610.5,613.75,610.25,613.75,4
20080901|2008-05-14 12:30,14,613.5,613.5,610.75,610.75,2
20080901|2008-05-14 13:00,14,610.75,610.75,607.25,608.25,6
20080901|2008-05-14 13:30,14,608.25,608.25,608.25,608.25,0
20080901|2008-05-14 18:00,15,608.25,608.75,608.25,608.5,0
20080901|2008-05-14 18:30,15,609,609,608.25,608.25,0
20080901|2008-05-14 19:00,15,609,609,608.25,608.25,0
20080901|2008-05-14 19:30,15,608.5,608.5,608.5,608.5,0
20080901|2008-05-14 20:00,15,608,608,607.25,607.75,0
20080901|2008-05-14 20:30,15,607,607,606.25,606.25,0
20080901|2008-05-14 21:00,15,605.5,605.75,605.5,605.75,0
20080901|2008-05-14 21:30,15,605.5,605.5,603,603,0
20080901|2008-05-14 22:00,15,602,603.25,602,603.25,0
20080901|2008-05-14 22:30,15,604.25,604.25,603,603,0
20080901|2008-05-14 23:00,15,603,603.75,603,603.5,0
20080901|2008-05-14 23:30,15,603.75,604,603.5,604,0
20080901|2008-05-15 00:00,15,603.5,604.5,603.5,603.5,0
20080901|2008-05-15 00:30,15,603.5,603.5,603.5,603.5,0
20080901|2008-05-15 01:00,15,603.75,604,603,604,0
20080901|2008-05-15 01:30,15,603.5,605.25,603.5,605.25,0
20080901|2008-05-15 02:00,15,605.75,606.75,605.25,606.75,0
20080901|2008-05-15 02:30,15,607,607,607,607,0
20080901|2008-05-15 03:00,15,607.25,607.25,607.25,607.25,0
20080901|2008-05-15 03:30,15,606.75,606.75,605.5,605.5,0
20080901|2008-05-15 04:00,15,605.75,605.75,605.75,605.75,0
20080901|2008-05-15 04:30,15,604.75,604.75,604.75,604.75,0
20080901|2008-05-15 05:00,15,605,605.75,603,603.5,0
20080901|2008-05-15 05:30,15,603.75,605,603.75,605,0
20080901|2008-05-15 09:30,15,605,608.5,603.75,604,6
20080901|2008-05-15 10:00,15,603.5,606,603.5,604.25,1
20080901|2008-05-15 10:30,15,604.25,605.75,598,600.5,2
20080901|2008-05-15 11:00,15,600.75,601.5,599.75,601,1
20080901|2008-05-15 11:30,15,600.5,601.5,598.25,600.25,0
20080901|2008-05-15 12:00,15,601,601.5,598,599,0
20080901|2008-05-15 12:30,15,599,607.5,599,606,0
20080901|2008-05-15 13:00,15,606,612,605.75,611.5,0
20080901|2008-05-15 13:30,15,611.25,611.25,611.25,611.25,0
20080901|2008-05-15 18:00,16,611,613,611,612.5,0
20080901|2008-05-15 18:30,16,611.5,612,611.5,612,0
20080901|2008-05-15 19:00,16,612.5,612.75,612.5,612.75,0
20080901|2008-05-15 19:30,16,612.75,612.75,612.75,612.75,0
20080901|2008-05-15 20:00,16,612.75,613.5,612.75,613.5,0
20080901|2008-05-15 21:00,16,612.75,613.5,612.75,613.5,0
20080901|2008-05-15 21:30,16,613.5,613.5,613.25,613.25,0
20080901|2008-05-15 22:00,16,613.75,614.25,613.75,614.25,0
20080901|2008-05-15 22:30,16,614.75,615,614.75,615,0
20080901|2008-05-15 23:00,16,614.25,614.25,614.25,614.25,0
20080901|2008-05-16 02:00,16,615,615,614.75,614.75,0
20080901|2008-05-16 02:30,16,614.5,614.5,614.5,614.5,0
20080901|2008-05-16 03:00,16,614.5,614.5,614.5,614.5,0
20080901|2008-05-16 03:30,16,613.75,613.75,613.75,613.75,0
20080901|2008-05-16 04:00,16,614,614,614,614,0
20080901|2008-05-16 05:30,16,615,615,614.75,614.75,0
20080901|2008-05-16 09:30,16,616.75,620.25,612.25,614.25,1
20080901|2008-05-16 10:00,16,615,616,613.75,614.5,0
20080901|2008-05-16 10:30,16,614.75,615,611,611,0
20080901|2008-05-16 11:00,16,611.25,611.25,606.5,607.25,0
20080901|2008-05-16 11:30,16,607.25,609.5,606.25,606.25,0
20080901|2008-05-16 12:00,16,605.5,608.25,602.75,603.25,0
20080901|2008-05-16 12:30,16,603,605,600.25,603.75,0
20080901|2008-05-16 13:00,16,603,605.5,601.75,604.25,1
20080901|2008-05-16 13:30,16,603.5,603.5,603.5,603.5,0
20080901|2008-05-18 18:00,19,598.5,600.75,596.75,597.5,0
20080901|2008-05-18 18:30,19,597.25,597.5,594.5,594.75,0
20080901|2008-05-18 19:00,19,595.25,597,594.75,596,0
20080901|2008-05-18 19:30,19,596.75,596.75,596.75,596.75,0
20080901|2008-05-18 20:00,19,597,598,596.25,596.25,0
20080901|2008-05-18 20:30,19,596.25,596.5,596.25,596.25,0
20080901|2008-05-18 21:00,19,596.5,596.5,595.75,595.75,0
20080901|2008-05-18 22:00,19,596.25,596.25,596.25,596.25,0
20080901|2008-05-18 22:30,19,595.5,595.5,595.5,595.5,0
20080901|2008-05-18 23:00,19,596.25,596.25,596,596,0
20080901|2008-05-18 23:30,19,597.25,598.75,597.25,598.75,0
20080901|2008-05-19 00:00,19,597.5,597.5,597.5,597.5,0
20080901|2008-05-19 00:30,19,598,598.25,598,598.25,0
20080901|2008-05-19 01:00,19,598,598,598,598,0
20080901|2008-05-19 01:30,19,598.25,598.25,598.25,598.25,0
20080901|2008-05-19 02:00,19,598.75,599.5,598.5,599.5,0
20080901|2008-05-19 02:30,19,599.25,599.5,599.25,599.5,0
20080901|2008-05-19 03:30,19,599.25,599.25,599.25,599.25,0
20080901|2008-05-19 04:00,19,599.5,599.75,599,599.5,0
20080901|2008-05-19 04:30,19,599.5,599.75,599.5,599.75,0
20080901|2008-05-19 05:00,19,599,600.25,598.75,599.5,1
20080901|2008-05-19 05:30,19,600.25,600.5,599.5,599.5,0
20080901|2008-05-19 06:00,19,599.5,599.5,599.5,599.5,0
20080901|2008-05-19 09:30,19,598,602.75,596.5,599.25,9
20080901|2008-05-19 10:00,19,600,601,597.5,601,1
20080901|2008-05-19 10:30,19,600.25,601.25,598.25,601.25,0
20080901|2008-05-19 11:00,19,601,604,601,603,3
20080901|2008-05-19 11:30,19,603,604.75,601.75,604,0
20080901|2008-05-19 12:00,19,604.25,605.75,603,603.5,2
20080901|2008-05-19 12:30,19,603.25,604,599.5,600.75,0
20080901|2008-05-19 13:00,19,600.5,600.75,598.5,599.25,0
20080901|2008-05-19 13:30,19,599.25,599.25,599.25,599.25,0
20080901|2008-05-19 18:00,20,600.25,604,600.25,603.75,0
20080901|2008-05-19 19:00,20,602.75,602.75,602.75,602.75,0
20080901|2008-05-19 20:00,20,601.25,601.25,601.25,601.25,0
20080901|2008-05-19 20:30,20,601.5,601.5,600,600,0
20080901|2008-05-19 21:00,20,599.5,600,599,600,0
20080901|2008-05-19 21:30,20,600.5,600.5,600.5,600.5,0
20080901|2008-05-19 22:00,20,600.75,603.25,600.75,603,0
20080901|2008-05-20 00:00,20,602.5,602.5,602.5,602.5,0
20080901|2008-05-20 00:30,20,602.5,602.5,602.5,602.5,0
20080901|2008-05-20 01:00,20,602.25,602.25,602.25,602.25,0
20080901|2008-05-20 01:30,20,602.25,602.25,602.25,602.25,0
20080901|2008-05-20 02:00,20,602.5,602.75,602.25,602.5,0
20080901|2008-05-20 03:00,20,602.5,603,602.5,603,0
20080901|2008-05-20 03:30,20,603.25,603.25,603.25,603.25,0
20080901|2008-05-20 04:30,20,603.25,603.25,603.25,603.25,0
20080901|2008-05-20 05:00,20,603.75,603.75,603.75,603.75,0
20080901|2008-05-20 05:30,20,603.25,603.25,603,603,0
20080901|2008-05-20 09:30,20,605.25,615.5,605.25,612,5
20080901|2008-05-20 10:00,20,612,613.5,609,609,4
20080901|2008-05-20 10:30,20,609.25,612,608,611.5,5
20080901|2008-05-20 11:00,20,612,612.75,610.25,611.5,4
20080901|2008-05-20 11:30,20,611.5,611.5,610.5,611,0
20080901|2008-05-20 12:00,20,611.25,612.75,610.75,611.25,2
20080901|2008-05-20 12:30,20,610.25,610.5,603.75,606.5,7
20080901|2008-05-20 13:00,20,607.5,607.5,601,603,3
20080901|2008-05-20 13:30,20,602.25,602.25,602.25,602.25,0
20080901|2008-05-20 18:00,21,601.75,604,601.75,603.25,0
20080901|2008-05-20 18:30,21,603,603,602.25,602.5,0
20080901|2008-05-20 19:00,21,602.75,602.75,602.5,602.5,0
20080901|2008-05-20 19:30,21,603.25,603.5,603,603.5,0
20080901|2008-05-20 20:30,21,603.5,603.5,603.5,603.5,0
20080901|2008-05-20 22:00,21,603.75,603.75,603.75,603.75,0
20080901|2008-05-20 23:00,21,603.75,603.75,603,603,0
20080901|2008-05-20 23:30,21,603.75,603.75,603.75,603.75,0
20080901|2008-05-21 00:00,21,603.25,603.25,603,603,0
20080901|2008-05-21 01:30,21,603.25,603.5,603.25,603.5,0
20080901|2008-05-21 02:00,21,603.5,603.75,603.5,603.75,0
20080901|2008-05-21 03:00,21,603.5,603.5,603.5,603.5,0
20080901|2008-05-21 03:30,21,603.5,604.5,603.5,603.5,0
20080901|2008-05-21 04:00,21,603,604,603,604,0
20080901|2008-05-21 04:30,21,604.5,604.5,604.5,604.5,0
20080901|2008-05-21 05:00,21,605.25,605.5,604,604.75,0
20080901|2008-05-21 05:30,21,604.25,605.5,604.25,605.5,0
20080901|2008-05-21 09:30,21,605.5,610.75,604.25,609.75,2
20080901|2008-05-21 10:00,21,609.75,612.25,609,611,0
20080901|2008-05-21 10:30,21,611,616.5,611,615.5,1
20080901|2008-05-21 11:00,21,616,616.5,613.75,614,0
20080901|2008-05-21 11:30,21,613.25,615.75,613.25,615,0
20080901|2008-05-21 12:00,21,615.75,620.75,615.75,619.25,0
20080901|2008-05-21 12:30,21,619,621.25,618.25,619.5,2
20080901|2008-05-21 13:00,21,619.25,620.75,617.5,620.75,4
20080901|2008-05-21 13:30,21,619.75,619.75,619.75,619.75,0
20080901|2008-05-21 18:00,22,619,622.75,619,622.5,0
20080901|2008-05-21 18:30,22,622.5,623.25,622,622.5,0
20080901|2008-05-21 19:00,22,621.75,622,621.25,621.25,0
20080901|2008-05-21 19:30,22,621.75,622.25,621.25,621.25,0
20080901|2008-05-21 20:00,22,622,622.25,622,622,0
20080901|2008-05-21 20:30,22,623,623.25,623,623.25,0
20080901|2008-05-21 21:00,22,623,623,623,623,0
20080901|2008-05-21 22:00,22,621.25,621.25,621,621,0
20080901|2008-05-21 22:30,22,622,622,621.75,622,0
20080901|2008-05-22 00:00,22,623,623,623,623,0
20080901|2008-05-22 01:00,22,623.5,623.5,623.5,623.5,0
20080901|2008-05-22 01:30,22,622.75,622.75,622.75,622.75,0
20080901|2008-05-22 02:30,22,622.5,622.5,622.25,622.5,0
20080901|2008-05-22 03:00,22,622.5,622.5,622.5,622.5,0
20080901|2008-05-22 03:30,22,622.5,622.5,622.5,622.5,0
20080901|2008-05-22 04:30,22,623,623.25,623,623.25,0
20080901|2008-05-22 05:00,22,621.75,621.75,621,621.25,0
20080901|2008-05-22 05:30,22,621.5,621.75,621.5,621.5,0
20080901|2008-05-22 09:30,22,619,619,610,614.75,3
20080901|2008-05-22 10:00,22,615,618.5,613,613,2
20080901|2008-05-22 10:30,22,613.5,613.75,611.25,612.5,2
20080901|2008-05-22 11:00,22,612.5,613.75,611,612.25,0
20080901|2008-05-22 11:30,22,612,612,608.75,609.75,3
20080901|2008-05-22 12:00,22,609.75,614.25,608,610,8
20080901|2008-05-22 12:30,22,609.75,612.25,609,610.75,0
20080901|2008-05-22 13:00,22,610.25,610.75,608.25,608.25,0
20080901|2008-05-22 13:30,22,608.5,608.5,608.5,608.5,0
20080901|2008-05-22 18:00,23,607.5,608,606,607.75,0
20080901|2008-05-22 18:30,23,608,608.25,608,608,0
20080901|2008-05-22 19:00,23,607.5,607.5,607,607,0
20080901|2008-05-22 19:30,23,607.5,607.5,607.5,607.5,0
20080901|2008-05-22 20:00,23,606.5,606.5,606.5,606.5,0
20080901|2008-05-22 20:30,23,606.75,607.25,606.75,606.75,0
20080901|2008-05-22 21:30,23,606.75,606.75,606.75,606.75,0
20080901|2008-05-22 22:30,23,609,609,609,609,0
20080901|2008-05-23 00:00,23,610,610,610,610,0
20080901|2008-05-23 01:00,23,609.5,609.5,609.5,609.5,0
20080901|2008-05-23 02:00,23,608.5,608.5,608.5,608.5,0
20080901|2008-05-23 02:30,23,610.25,610.25,610.25,610.25,0
20080901|2008-05-23 03:30,23,610,610,610,610,0
20080901|2008-05-23 04:00,23,610,610,610,610,0
20080901|2008-05-23 05:00,23,610,611,610,611,1
20080901|2008-05-23 05:30,23,611,611,610.75,610.75,0
20080901|2008-05-23 09:30,23,611.25,614.5,611.25,612.25,2
20080901|2008-05-23 10:00,23,611.5,611.75,607,609.5,0
20080901|2008-05-23 10:30,23,609.75,609.75,606.5,607.75,0
20080901|2008-05-23 11:00,23,608.25,611.5,608.25,611.5,0
20080901|2008-05-23 11:30,23,611.5,613.5,611.5,612.25,0
20080901|2008-05-23 12:00,23,612.25,613,611,612.5,0
20080901|2008-05-23 12:30,23,612.5,613,611.5,612.25,1
20080901|2008-05-23 13:00,23,612.25,613.5,611.25,613.5,4
20080901|2008-05-23 13:30,23,612.75,612.75,612.75,612.75,0
20080901|2008-05-26 18:00,27,614,619.75,614,619.75,0
20080901|2008-05-26 18:30,27,617.25,618,617,617,0
20080901|2008-05-26 19:00,27,617,617,616.25,616.25,0
20080901|2008-05-26 19:30,27,616.75,617,616.75,617,0
20080901|2008-05-26 20:00,27,617,617,616.75,616.75,0
20080901|2008-05-26 21:00,27,618,618,617.5,617.5,0
20080901|2008-05-26 22:00,27,617.75,617.75,617.75,617.75,0
20080901|2008-05-26 22:30,27,618,618,618,618,0
20080901|2008-05-27 00:00,27,618.25,618.25,618.25,618.25,0
20080901|2008-05-27 00:30,27,617.75,617.75,617.75,617.75,0
20080901|2008-05-27 02:00,27,618,618.25,617.5,617.5,0
20080901|2008-05-27 02:30,27,617.5,617.5,617,617,0
20080901|2008-05-27 03:00,27,617.5,617.5,617.25,617.25,0
20080901|2008-05-27 03:30,27,617,617,616.5,616.5,0
20080901|2008-05-27 04:30,27,615.5,615.5,615.5,615.5,0
20080901|2008-05-27 05:00,27,615.75,615.75,615.5,615.5,0
20080901|2008-05-27 05:30,27,615.25,615.25,614.5,614.5,0
20080901|2008-05-27 09:30,27,610,611.25,605.5,609,3
20080901|2008-05-27 10:00,27,608.75,610,607.75,609.75,5
20080901|2008-05-27 10:30,27,609.5,611.75,609.25,611.25,2
20080901|2008-05-27 11:00,27,611,613,610,610.25,0
20080901|2008-05-27 11:30,27,611.75,612,610.5,611.5,0
20080901|2008-05-27 12:00,27,611.5,611.5,608.5,609.25,1
20080901|2008-05-27 12:30,27,609.25,611.75,609,611.25,0
20080901|2008-05-27 13:00,27,611.75,611.75,608.75,610.5,0
20080901|2008-05-27 13:30,27,611,611,611,611,0
20080901|2008-05-27 18:00,28,606.25,606.75,601,602.25,2
20080901|2008-05-27 18:30,28,602.75,602.75,602.25,602.75,0
20080901|2008-05-27 19:00,28,603,604,603,603.75,0
20080901|2008-05-27 19:30,28,604,604.25,604,604,0
20080901|2008-05-27 20:00,28,604.5,605.25,604.5,605.25,0
20080901|2008-05-27 20:30,28,605.75,606,605.75,606,0
20080901|2008-05-27 21:00,28,606,606,604,604.25,0
20080901|2008-05-27 21:30,28,604.75,604.75,604,604,0
20080901|2008-05-27 22:00,28,604,604,603.25,603.25,0
20080901|2008-05-27 22:30,28,603.75,603.75,603.75,603.75,0
20080901|2008-05-27 23:00,28,604,604.25,604,604.25,0
20080901|2008-05-28 00:00,28,604.25,604.25,604.25,604.25,0
20080901|2008-05-28 00:30,28,603.25,603.75,603.25,603.75,0
20080901|2008-05-28 01:00,28,604.25,604.25,603.75,603.75,0
20080901|2008-05-28 01:30,28,603.75,604.25,603.75,604.25,0
20080901|2008-05-28 02:00,28,604.25,604.25,604.25,604.25,0
20080901|2008-05-28 02:30,28,604.25,604.75,603.5,604.75,0
20080901|2008-05-28 03:00,28,605,605,603,603.5,0
20080901|2008-05-28 03:30,28,603,603.25,602,603,0
20080901|2008-05-28 04:00,28,602,602,600.25,600.75,0
20080901|2008-05-28 04:30,28,601.25,603.25,601.25,602.25,0
20080901|2008-05-28 05:00,28,601.25,601.5,598,598,0
20080901|2008-05-28 05:30,28,598,598.5,598,598,0
20080901|2008-05-28 09:30,28,601.25,605.25,600.5,601,10
20080901|2008-05-28 10:00,28,601,601,598,599.25,5
20080901|2008-05-28 10:30,28,599.5,600,599.25,599.5,0
20080901|2008-05-28 11:00,28,599.25,603,599,602.5,4
20080901|2008-05-28 11:30,28,603,605.25,602.75,604.5,0
20080901|2008-05-28 12:00,28,604.25,607.5,603.5,605.75,7
20080901|2008-05-28 12:30,28,606,609.25,605.75,606.5,4
20080901|2008-05-28 13:00,28,606.5,606.5,603.25,605.5,1
20080901|2008-05-28 13:30,28,605.5,605.5,605.5,605.5,0
20080901|2008-05-28 18:00,29,605.25,606.25,604,604,0
20080901|2008-05-28 18:30,29,603.25,604.75,603.25,604.75,0
20080901|2008-05-28 19:00,29,603.25,603.75,603.25,603.75,0
20080901|2008-05-28 19:30,29,604.25,604.25,604.25,604.25,0
20080901|2008-05-28 20:00,29,603,603,603,603,0
20080901|2008-05-28 20:30,29,603,603.75,603,603.75,0
20080901|2008-05-28 21:00,29,602.5,602.75,602.25,602.75,0
20080901|2008-05-28 21:30,29,602.75,602.75,602.75,602.75,0
20080901|2008-05-28 22:30,29,603.25,604,603.25,604,0
20080901|2008-05-28 23:00,29,603,603,602.25,602.5,0
20080901|2008-05-29 01:00,29,603.25,603.75,602,602,0
20080901|2008-05-29 01:30,29,602,602,602,602,0
20080901|2008-05-29 02:00,29,602.25,602.25,602.25,602.25,0
20080901|2008-05-29 02:30,29,602,603,602,603,0
20080901|2008-05-29 03:00,29,602,602,602,602,0
20080901|2008-05-29 03:30,29,604,604,604,604,0
20080901|2008-05-29 04:00,29,604,604,603.75,603.75,0
20080901|2008-05-29 04:30,29,603.25,604,603.25,604,0
20080901|2008-05-29 05:00,29,603,603,603,603,0
20080901|2008-05-29 05:30,29,602,602,600.75,602,0
20080901|2008-05-29 09:30,29,600,607.75,598.5,599,5
20080901|2008-05-29 10:00,29,599.25,601.5,599,599.5,0
20080901|2008-05-29 10:30,29,599.5,599.5,595,595,8
20080901|2008-05-29 11:00,29,595.25,595.5,592.5,593,6
20080901|2008-05-29 11:30,29,593.75,594,588,588.25,15
20080901|2008-05-29 12:00,29,588.25,592.25,586,592,2
20080901|2008-05-29 12:30,29,592.25,595,592,594.5,1
20080901|2008-05-29 13:00,29,595,596.25,592.5,596,2
20080901|2008-05-29 13:30,29,595.25,595.25,595.25,595.25,0
20080901|2008-05-29 18:00,30,594.5,595.75,593.25,595.75,0
20080901|2008-05-29 18:30,30,596.25,596.5,596,596.25,0
20080901|2008-05-29 19:00,30,596.75,596.75,595,595,0
20080901|2008-05-29 19:30,30,595,595.75,595,595.75,0
20080901|2008-05-29 20:00,30,594.25,594.5,594.25,594.5,0
20080901|2008-05-29 20:30,30,595.25,595.25,595.25,595.25,0
20080901|2008-05-29 21:00,30,596,596,592,592,0
20080901|2008-05-29 21:30,30,592.5,595.25,592.5,594.75,0
20080901|2008-05-29 22:00,30,595,595,595,595,0
20080901|2008-05-29 22:30,30,594.75,595,594.5,594.5,0
20080901|2008-05-29 23:00,30,594.25,594.25,591.75,594.25,0
20080901|2008-05-29 23:30,30,594.25,594.25,592.75,593.5,0
20080901|2008-05-30 00:00,30,592,592.25,591.5,592.25,0
20080901|2008-05-30 00:30,30,592.25,592.5,592,592.5,0
20080901|2008-05-30 01:00,30,592.25,592.25,592,592,0
20080901|2008-05-30 01:30,30,592,592,591,591,0
20080901|2008-05-30 02:00,30,591,591,590,590,1
20080901|2008-05-30 02:30,30,590.5,590.75,590,590.25,0
20080901|2008-05-30 03:00,30,590,590.75,590,590.25,0
20080901|2008-05-30 03:30,30,592,592,591,591,0
20080901|2008-05-30 04:00,30,591.75,592.25,591.75,592.25,0
20080901|2008-05-30 04:30,30,591,592.25,591,592.25,0
20080901|2008-05-30 05:00,30,592.25,592.5,591.75,591.75,0
20080901|2008-05-30 05:30,30,593,593.5,591.75,591.75,0
20080901|2008-05-30 09:30,30,592.5,604.5,592.5,602.25,9
20080901|2008-05-30 10:00,30,602.25,604.75,601.75,602.75,0
20080901|2008-05-30 10:30,30,602.75,605.75,602.75,604.25,1
20080901|2008-05-30 11:00,30,604,604.5,602.5,602.75,0
20080901|2008-05-30 11:30,30,603.25,604.25,602.5,604,0
20080901|2008-05-30 12:00,30,603.5,605.75,603.5,604.25,0
20080901|2008-05-30 12:30,30,605,607,605,606.5,0
20080901|2008-05-30 13:00,30,606.5,616,605.75,613,18
20080901|2008-05-30 13:30,30,612.5,612.5,612.5,612.5,0
20080901|2008-06-01 18:00,2,610.75,613,609,613,0
20080901|2008-06-01 18:30,2,612.25,612.25,611,611,0
20080901|2008-06-01 19:00,2,611.25,611.25,610.75,611.25,0
20080901|2008-06-01 19:30,2,611,611,610.25,610.25,0
20080901|2008-06-01 20:00,2,611.5,611.5,611.5,611.5,0
20080901|2008-06-01 20:30,2,611.25,611.5,611.25,611.5,0
20080901|2008-06-01 21:00,2,610,610,609.75,609.75,0
20080901|2008-06-01 22:00,2,610.25,610.5,610.25,610.25,0
20080901|2008-06-01 22:30,2,609.75,609.75,609.75,609.75,0
20080901|2008-06-01 23:00,2,610,610,610,610,0
20080901|2008-06-01 23:30,2,610.5,610.5,610.5,610.5,0
20080901|2008-06-02 00:00,2,610,610,610,610,0
20080901|2008-06-02 00:30,2,610,610,610,610,0
20080901|2008-06-02 01:00,2,610.5,610.5,609.75,609.75,0
20080901|2008-06-02 02:00,2,609.75,610,609.75,609.75,0
20080901|2008-06-02 02:30,2,610,610,610,610,0
20080901|2008-06-02 04:00,2,610.5,610.5,610.5,610.5,0
20080901|2008-06-02 04:30,2,612,612,611.75,611.75,0
20080901|2008-06-02 05:00,2,612,612,612,612,0
20080901|2008-06-02 09:30,2,610.25,626,610.25,624.5,17
20080901|2008-06-02 10:00,2,623.75,630.75,623.75,628.25,3
20080901|2008-06-02 10:30,2,628,631,627.75,628.5,3
20080901|2008-06-02 11:00,2,628.25,628.75,624.5,625.75,4
20080901|2008-06-02 11:30,2,625.5,626.5,622,622.5,1
20080901|2008-06-02 12:00,2,622.5,627.5,622.5,627.5,3
20080901|2008-06-02 12:30,2,627.5,628.5,626.5,627.75,7
20080901|2008-06-02 13:00,2,627.5,630,624.25,629.5,6
20080901|2008-06-02 13:30,2,629,629,629,629,0
20080901|2008-06-02 18:00,3,623.25,625,622.5,624.5,1
20080901|2008-06-02 18:30,3,625,625,624.25,624.25,0
20080901|2008-06-02 19:00,3,624.5,624.5,623,623.25,0
20080901|2008-06-02 19:30,3,623,623,623,623,0
20080901|2008-06-02 20:00,3,624,624.5,624,624,0
20080901|2008-06-02 20:30,3,624.25,625,624.25,624.75,0
20080901|2008-06-02 21:00,3,625.25,625.75,625,625.75,0
20080901|2008-06-02 21:30,3,625.5,626,625.5,626,0
20080901|2008-06-02 22:00,3,626,626.5,626,626.5,1
20080901|2008-06-02 22:30,3,626.75,627,626.75,627,0
20080901|2008-06-02 23:00,3,627,627.5,627,627.5,0
20080901|2008-06-02 23:30,3,627.5,627.5,627.5,627.5,0
20080901|2008-06-03 00:00,3,627,627.75,627,627.5,0
20080901|2008-06-03 00:30,3,627.5,628.25,627.5,627.5,0
20080901|2008-06-03 01:00,3,628,628,627.75,628,0
20080901|2008-06-03 01:30,3,628,628,628,628,0
20080901|2008-06-03 02:00,3,628,628,627,627,0
20080901|2008-06-03 02:30,3,627.5,627.5,627.5,627.5,0
20080901|2008-06-03 03:00,3,627.25,627.25,626.75,627.25,0
20080901|2008-06-03 03:30,3,626.75,627,626.25,627,0
20080901|2008-06-03 04:00,3,627,627.5,626.5,627.5,0
20080901|2008-06-03 04:30,3,627.25,627.5,627.25,627.5,0
20080901|2008-06-03 05:00,3,627.5,627.5,627.25,627.25,0
20080901|2008-06-03 05:30,3,627,627,624.25,624.25,0
20080901|2008-06-03 09:30,3,624,628.25,621.5,625.75,15
20080901|2008-06-03 10:00,3,626,628,624,627.25,1
20080901|2008-06-03 10:30,3,627,629.75,626.25,628.5,0
20080901|2008-06-03 11:00,3,628.5,631.5,626.75,628,0
20080901|2008-06-03 11:30,3,628.75,631,628.75,629,1
20080901|2008-06-03 12:00,3,628.5,628.5,623.5,624.75,0
20080901|2008-06-03 12:30,3,625.25,626.75,615.25,615.75,6
20080901|2008-06-03 13:00,3,615.5,623.25,615,621,4
20080901|2008-06-03 13:30,3,621.25,621.25,621.25,621.25,0
20080901|2008-06-03 18:00,4,621,622,616,616.5,0
20080901|2008-06-03 18:30,4,617.25,618,616.5,618,0
20080901|2008-06-03 19:00,4,618.5,618.5,618.5,618.5,0
20080901|2008-06-03 19:30,4,618,618,618,618,0
20080901|2008-06-03 20:30,4,618,618,617.75,617.75,0
20080901|2008-06-03 21:00,4,617.5,617.5,617.5,617.5,0
20080901|2008-06-03 21:30,4,617.5,617.5,617.5,617.5,0
20080901|2008-06-03 22:00,4,618.25,618.25,618,618.25,0
20080901|2008-06-03 22:30,4,617.5,618.25,617.5,618.25,0
20080901|2008-06-03 23:00,4,618.25,618.25,618.25,618.25,0
20080901|2008-06-03 23:30,4,618,618,618,618,0
20080901|2008-06-04 01:00,4,618.5,619,618.25,618.5,0
20080901|2008-06-04 01:30,4,618.75,619,618.25,619,0
20080901|2008-06-04 02:00,4,618.75,618.75,618.75,618.75,0
20080901|2008-06-04 02:30,4,618.5,618.5,618,618,0
20080901|2008-06-04 03:30,4,618,618,617.25,618,0
20080901|2008-06-04 04:30,4,618.5,618.5,618,618,0
20080901|2008-06-04 05:00,4,616.75,616.75,616.75,616.75,0
20080901|2008-06-04 05:30,4,617,617,617,617,0
20080901|2008-06-04 06:00,4,617,617,617,617,0
20080901|2008-06-04 09:30,4,620,625.75,619,622.5,21
20080901|2008-06-04 10:00,4,622.25,623,617.75,620.25,6
20080901|2008-06-04 10:30,4,620.5,622.5,619.75,622.5,2
20080901|2008-06-04 11:00,4,622.25,623.75,620.5,621.25,5
20080901|2008-06-04 11:30,4,621.5,623.75,620.5,623.75,4
20080901|2008-06-04 12:00,4,624,624.75,623.25,623.5,2
20080901|2008-06-04 12:30,4,623.75,623.75,622.5,623,0
20080901|2008-06-04 13:00,4,623.25,628.25,623.25,628,4
20080901|2008-06-04 13:30,4,627.75,627.75,627.75,627.75,0
20080901|2008-06-04 18:00,5,628,630.5,628,630,0
20080901|2008-06-04 18:30,5,629.25,629.5,628.5,628.5,0
20080901|2008-06-04 19:00,5,628.75,629,628.75,629,0
20080901|2008-06-04 19:30,5,629,629.5,629,629.5,0
20080901|2008-06-04 20:30,5,628.5,628.75,628.5,628.75,0
20080901|2008-06-04 21:00,5,628.75,629.25,628.5,629,0
20080901|2008-06-04 21:30,5,628.5,629,628,629,0
20080901|2008-06-04 22:00,5,629,630,629,629.75,0
20080901|2008-06-04 22:30,5,629.5,629.75,629.25,629.75,0
20080901|2008-06-04 23:00,5,629.75,630,629.75,630,0
20080901|2008-06-04 23:30,5,630,630,629.5,629.5,0
20080901|2008-06-05 00:30,5,629.25,629.25,629,629,0
20080901|2008-06-05 01:00,5,629.75,630,629.75,630,0
20080901|2008-06-05 01:30,5,629.75,630.25,629.75,630.25,0
20080901|2008-06-05 02:00,5,629.25,629.25,629,629.25,0
20080901|2008-06-05 02:30,5,629.25,629.75,629,629.75,0
20080901|2008-06-05 03:00,5,629.25,629.25,629,629,0
20080901|2008-06-05 03:30,5,629.5,629.5,629.5,629.5,0
20080901|2008-06-05 04:30,5,630,630.5,630,630.25,0
20080901|2008-06-05 05:00,5,630.25,633,630.25,633,1
20080901|2008-06-05 05:30,5,633,634,631.25,633.5,0
20080901|2008-06-05 09:30,5,635.25,642.5,635.25,638.5,17
20080901|2008-06-05 10:00,5,638.5,644.75,638.5,644,2
20080901|2008-06-05 10:30,5,644.25,653,642.25,647.5,4
20080901|2008-06-05 11:00,5,647,650.25,645.75,648,0
20080901|2008-06-05 11:30,5,648.25,651.75,645.75,651.25,0
20080901|2008-06-05 12:00,5,651.5,653,648,650.75,9
20080901|2008-06-05 12:30,5,650.25,655.5,648,653.75,5
20080901|2008-06-05 13:00,5,654,656.25,653,656.25,18
20080901|2008-06-05 13:30,5,656,656,656,656,0
20080901|2008-06-05 18:00,6,655.5,656.75,654.5,656.75,3
20080901|2008-06-05 18:30,6,656.5,656.75,655.5,655.75,0
20080901|2008-06-05 19:00,6,656,657.75,655.5,657.5,0
20080901|2008-06-05 19:30,6,657.5,658,656.5,657.5,0
20080901|2008-06-05 20:00,6,657.75,658,657.5,657.5,0
20080901|2008-06-05 20:30,6,657,657.5,657,657.5,0
20080901|2008-06-05 21:00,6,657,657.5,656.75,656.75,0
20080901|2008-06-05 21:30,6,657,658,657,658,0
20080901|2008-06-05 22:00,6,657.75,658,657.75,658,0
20080901|2008-06-05 22:30,6,658,658,657.75,658,0
20080901|2008-06-05 23:00,6,658,659.5,658,659.5,0
20080901|2008-06-05 23:30,6,659.25,660,659.25,659.25,0
20080901|2008-06-06 00:00,6,659,659.25,658.75,659,0
20080901|2008-06-06 00:30,6,659,659.25,658.75,659,0
20080901|2008-06-06 01:00,6,658.75,659.25,658.5,658.5,0
20080901|2008-06-06 01:30,6,658.75,658.75,658.5,658.5,0
20080901|2008-06-06 02:00,6,658.5,658.75,658,658.75,0
20080901|2008-06-06 02:30,6,659.25,659.75,659.25,659.75,0
20080901|2008-06-06 03:00,6,660.25,660.75,660.25,660.5,0
20080901|2008-06-06 03:30,6,660.75,661.5,660.75,661.5,0
20080901|2008-06-06 04:00,6,661.25,661.25,659.5,659.5,0
20080901|2008-06-06 04:30,6,659.75,659.75,659.5,659.75,0
20080901|2008-06-06 05:00,6,659.75,660,658.5,659.5,0
20080901|2008-06-06 05:30,6,658.25,659,657.25,658.5,0
20080901|2008-06-06 09:30,6,661.5,671.75,661,670.75,26
20080901|2008-06-06 10:00,6,670.75,676,670,671.5,6
20080901|2008-06-06 10:30,6,672,672.25,667,667.25,12
20080901|2008-06-06 11:00,6,667.25,668.5,659.25,663,4
20080901|2008-06-06 11:30,6,664,667,663.5,664,1
20080901|2008-06-06 12:00,6,663.75,675,663,664.75,11
20080901|2008-06-06 12:30,6,665.5,670.5,665,666.25,2
20080901|2008-06-06 13:00,6,665.75,666.5,662,662,1
20080901|2008-06-06 13:30,6,663.75,663.75,663.75,663.75,0
20080901|2008-06-08 18:00,9,672,681,672,678,3
20080901|2008-06-08 18:30,9,678,679.5,677.75,678.75,0
20080901|2008-06-08 19:00,9,678.75,681.5,678.75,681.5,0
20080901|2008-06-08 19:30,9,681,681.25,680,681,0
20080901|2008-06-08 20:00,9,681,682.25,681,682.25,0
20080901|2008-06-08 20:30,9,682.25,683.25,682,682.5,0
20080901|2008-06-08 21:00,9,683,683,682.75,682.75,0
20080901|2008-06-08 21:30,9,682.5,684,681.75,682,1
20080901|2008-06-08 22:00,9,682.5,684,682.5,683.75,0
20080901|2008-06-08 22:30,9,684.25,684.5,683.75,683.75,0
20080901|2008-06-08 23:00,9,683.5,685,683.5,685,0
20080901|2008-06-08 23:30,9,685,685.25,684,684,0
20080901|2008-06-09 00:00,9,684.75,684.75,684.25,684.25,0
20080901|2008-06-09 00:30,9,684,684.25,683.75,683.75,0
20080901|2008-06-09 01:00,9,684.25,684.25,682.75,683.5,0
20080901|2008-06-09 01:30,9,683.75,684,683.5,683.5,0
20080901|2008-06-09 02:00,9,683.5,683.5,681.75,681.75,0
20080901|2008-06-09 02:30,9,681.75,682.75,681.25,681.25,0
20080901|2008-06-09 03:00,9,681.25,681.25,680.5,680.5,0
20080901|2008-06-09 03:30,9,680.5,680.5,679,679.25,0
20080901|2008-06-09 04:00,9,678.25,678.5,677.5,678.5,0
20080901|2008-06-09 04:30,9,678.25,678.5,678,678,0
20080901|2008-06-09 05:00,9,678.25,678.5,678.25,678.5,0
20080901|2008-06-09 05:30,9,680,680.5,679.25,679.5,0
20080901|2008-06-09 09:30,9,679,680.5,671.25,671.25,8
20080901|2008-06-09 10:00,9,671.75,677,671,675.5,3
20080901|2008-06-09 10:30,9,676,678.25,673.25,673.75,0
20080901|2008-06-09 11:00,9,673.5,676,672,676,0
20080901|2008-06-09 11:30,9,675.75,676.5,673,676.25,0
20080901|2008-06-09 12:00,9,676.25,676.25,672.75,675,0
20080901|2008-06-09 12:30,9,676,678,673.25,673.5,1
20080901|2008-06-09 13:00,9,673.5,673.5,669.5,670.25,3
20080901|2008-06-09 13:30,9,670.5,670.5,670.5,670.5,0
20080901|2008-06-09 18:00,10,670,672,670,672,0
20080901|2008-06-09 18:30,10,672.25,673,671.75,673,0
20080901|2008-06-09 19:00,10,673,674.25,673,674,0
20080901|2008-06-09 19:30,10,673.25,673.75,673.25,673.75,0
20080901|2008-06-09 20:00,10,673.75,675,673.75,674,0
20080901|2008-06-09 20:30,10,674.5,675,674.25,674.75,0
20080901|2008-06-09 21:00,10,675,675.5,673.75,673.75,0
20080901|2008-06-09 21:30,10,673.5,674,673.5,674,0
20080901|2008-06-09 22:00,10,673.75,674,673.75,674,0
20080901|2008-06-09 22:30,10,673.75,673.75,673.75,673.75,0
20080901|2008-06-09 23:00,10,673,673,671.25,671.25,0
20080901|2008-06-09 23:30,10,671.5,671.5,671.25,671.25,0
20080901|2008-06-10 00:00,10,672,672,671.25,671.25,0
20080901|2008-06-10 00:30,10,671.5,671.5,671.25,671.25,0
20080901|2008-06-10 01:00,10,671.5,671.5,670.75,671,0
20080901|2008-06-10 02:00,10,672,672,669.25,669.25,0
20080901|2008-06-10 02:30,10,669.25,670.25,668.75,670.25,0
20080901|2008-06-10 03:00,10,669,669,669,669,0
20080901|2008-06-10 03:30,10,669,669.25,668.5,669.25,0
20080901|2008-06-10 04:00,10,669.5,670,669,670,0
20080901|2008-06-10 04:30,10,670,671,669.5,670.25,0
20080901|2008-06-10 05:00,10,671,671.25,671,671.25,0
20080901|2008-06-10 05:30,10,671,674,671,671,0
20080901|2008-06-10 09:30,10,679,681.5,672.25,675,23
20080901|2008-06-10 10:00,10,674.75,675.5,668.75,674.5,4
20080901|2008-06-10 10:30,10,674.5,674.5,669.5,670,2
20080901|2008-06-10 11:00,10,669.5,674.5,669.5,673.5,0
20080901|2008-06-10 11:30,10,673.75,682.5,673.5,682,0
20080901|2008-06-10 12:00,10,681.25,683,676.75,677.5,2
20080901|2008-06-10 12:30,10,676.75,685,676.5,682.75,3
20080901|2008-06-10 13:00,10,682.25,687,680.5,686.5,4
20080901|2008-06-10 13:30,10,686.75,686.75,686.75,686.75,0
20080901|2008-06-10 18:00,11,686.75,691.25,686.75,689.5,2
20080901|2008-06-10 18:30,11,689.5,690.25,688.75,689,0
20080901|2008-06-10 19:00,11,689.25,689.25,687,687.5,0
20080901|2008-06-10 19:30,11,687.5,688.75,687.5,688.5,0
20080901|2008-06-10 20:00,11,688.5,688.5,688.5,688.5,0
20080901|2008-06-10 20:30,11,688.5,689.75,688.5,689.75,0
20080901|2008-06-10 21:00,11,689.75,690.5,689.75,690,0
20080901|2008-06-10 21:30,11,690.5,693,690.5,693,0
20080901|2008-06-10 22:00,11,692.25,693,692,693,0
20080901|2008-06-10 22:30,11,692.5,693,692,692,0
20080901|2008-06-10 23:00,11,692,692,691.75,691.75,0
20080901|2008-06-10 23:30,11,692.75,693,692.5,692.5,0
20080901|2008-06-11 00:00,11,692.5,693,692.5,693,0
20080901|2008-06-11 00:30,11,693,693,693,693,0
20080901|2008-06-11 01:00,11,693,695,693,693.75,1
20080901|2008-06-11 01:30,11,694.25,695.5,694.25,694.75,0
20080901|2008-06-11 02:00,11,695.25,696,695,695.75,0
20080901|2008-06-11 02:30,11,695.75,697.25,695.75,696.5,0
20080901|2008-06-11 03:00,11,696,699,696,699,0
20080901|2008-06-11 03:30,11,699.5,700,699,699,1
20080901|2008-06-11 04:00,11,699,699.5,699,699.25,0
20080901|2008-06-11 04:30,11,698.5,698.5,698.5,698.5,0
20080901|2008-06-11 05:00,11,698.5,698.5,697.25,698.25,0
20080901|2008-06-11 05:30,11,698,698.75,697,698.25,0
20080901|2008-06-11 06:00,11,697,697,697,697,0
20080901|2008-06-11 09:30,11,698.25,712.5,698.25,711.75,45
20080901|2008-06-11 10:00,11,711.5,716.75,703,712.25,11
20080901|2008-06-11 10:30,11,713,716.75,710.5,716.75,5
20080901|2008-06-11 11:00,11,716.75,716.75,716.75,716.75,2
20080901|2008-06-11 11:30,11,716.75,716.75,716.75,716.75,0
20080901|2008-06-11 12:00,11,716.75,716.75,716.75,716.75,0
20080901|2008-06-11 12:30,11,716.75,716.75,716.75,716.75,0
20080901|2008-06-11 13:00,11,716.75,716.75,716.75,716.75,0
20080901|2008-06-11 13:30,11,716.75,716.75,716.75,716.75,0
20080901|2008-06-11 18:00,12,728.25,735,728.25,733.75,4
20080901|2008-06-11 18:30,12,732.75,734.25,732,733,1
20080901|2008-06-11 19:00,12,733.25,734.5,732,734.5,0
20080901|2008-06-11 19:30,12,734,734.5,733.25,734.25,0
20080901|2008-06-11 20:00,12,734.75,734.75,734.25,734.25,0
20080901|2008-06-11 20:30,12,734.25,734.75,732,732.5,0
20080901|2008-06-11 21:00,12,732.5,733,732.25,732.5,0
20080901|2008-06-11 21:30,12,732,732,730.25,731,0
20080901|2008-06-11 22:00,12,731,731.25,729.25,729.25,0
20080901|2008-06-11 22:30,12,729.25,733,729.25,732.25,0
20080901|2008-06-11 23:00,12,732,732,732,732,0
20080901|2008-06-11 23:30,12,732.75,733,732.75,733,0
20080901|2008-06-12 00:00,12,733,733,733,733,0
20080901|2008-06-12 00:30,12,732,733.25,732,733,0
20080901|2008-06-12 01:00,12,733.25,733.25,731.25,731.25,0
20080901|2008-06-12 01:30,12,731,731.25,726.5,726.5,0
20080901|2008-06-12 02:00,12,726,728.5,726,726.75,0
20080901|2008-06-12 02:30,12,726,726.25,724.5,724.5,1
20080901|2008-06-12 03:00,12,725,725.75,725,725.75,0
20080901|2008-06-12 03:30,12,725.75,725.75,723.75,724.5,0
20080901|2008-06-12 04:00,12,724.25,724.5,723.25,723.5,0
20080901|2008-06-12 04:30,12,723.5,723.5,719.25,719.25,2
20080901|2008-06-12 05:00,12,719,722,718,719.25,0
20080901|2008-06-12 05:30,12,719.25,719.25,718.25,718.25,0
20080901|2008-06-12 09:30,12,720,720.75,710,714,28
20080901|2008-06-12 10:00,12,714.5,719,711.25,717.25,5
20080901|2008-06-12 10:30,12,717.5,725.5,716.5,725,7
20080901|2008-06-12 11:00,12,726.75,731.25,724.25,728.5,3
20080901|2008-06-12 11:30,12,728.75,734,728.25,733.25,2
20080901|2008-06-12 12:00,12,732.75,738.5,725,725.75,7
20080901|2008-06-12 12:30,12,726,737,724.75,734.75,2
20080901|2008-06-12 13:00,12,734.5,735.5,720,722,12
20080901|2008-06-12 13:30,12,722.75,722.75,722.75,722.75,0
20080901|2008-06-12 18:00,13,724.5,727.5,723.75,723.75,3
20080901|2008-06-12 18:30,13,725.5,725.5,725,725,0
20080901|2008-06-12 19:00,13,725.25,726,724,724,0
20080901|2008-06-12 19:30,13,723.25,724.5,722.75,724.5,0
20080901|2008-06-12 20:00,13,724,724.75,722.75,724,0
20080901|2008-06-12 20:30,13,724.75,725,724.5,724.5,0
20080901|2008-06-12 21:00,13,724.5,725,724.5,725,0
20080901|2008-06-12 21:30,13,725.5,726.25,725.5,726,0
20080901|2008-06-12 22:00,13,726.25,730,725.75,729.25,0
20080901|2008-06-12 22:30,13,729.25,731,728.75,729.75,0
20080901|2008-06-12 23:00,13,730.75,730.75,730.5,730.5,0
20080901|2008-06-12 23:30,13,732,733.25,731.25,733.25,0
20080901|2008-06-13 00:00,13,734,734.5,734,734.5,0
20080901|2008-06-13 00:30,13,734.5,735,734.5,735,0
20080901|2008-06-13 01:00,13,734.25,735.25,734.25,735.25,0
20080901|2008-06-13 01:30,13,733.5,733.75,733.25,733.25,0
20080901|2008-06-13 02:00,13,733.25,733.25,727.75,729.25,0
20080901|2008-06-13 02:30,13,728.5,728.5,727.5,728,0
20080901|2008-06-13 03:30,13,728,728,727.75,727.75,0
20080901|2008-06-13 04:00,13,727.5,727.5,726.5,726.5,0
20080901|2008-06-13 04:30,13,726.5,726.5,725.5,725.5,0
20080901|2008-06-13 05:00,13,725.75,725.75,725,725,0
20080901|2008-06-13 05:30,13,725,725,723.25,723.25,0
20080901|2008-06-13 09:30,13,722.75,729,715,724.5,30
20080901|2008-06-13 10:00,13,723.25,727.75,722,725.75,1
20080901|2008-06-13 10:30,13,726,730,725,729.25,3
20080901|2008-06-13 11:00,13,729.25,731.75,729,731.25,1
20080901|2008-06-13 11:30,13,731.25,740,730.5,737,7
20080901|2008-06-13 12:00,13,737.25,746,736,745,16
20080901|2008-06-13 12:30,13,745,751.5,736.25,737.75,19
20080901|2008-06-13 13:00,13,737.5,748,737,743.5,8
20080901|2008-06-13 13:30,13,745.75,745.75,745.75,745.75,0
20080901|2008-06-15 19:00,16,767,768.25,765.75,765.75,0
20080901|2008-06-15 19:30,16,766,767.75,765.75,767.75,0
20080901|2008-06-15 20:00,16,765.5,765.75,763.5,765.75,0
20080901|2008-06-15 20:30,16,765.75,766.5,765.25,765.25,0
20080901|2008-06-15 21:00,16,764.75,766,764.75,765,0
20080901|2008-06-15 21:30,16,765.25,772,765.25,771,0
20080901|2008-06-15 22:00,16,768.75,770.25,767,768.25,0
20080901|2008-06-15 22:30,16,767.25,767.25,766,767.25,0
20080901|2008-06-15 23:00,16,767.25,768.25,767.25,768.25,0
20080901|2008-06-15 23:30,16,768.25,768.25,767.25,767.25,0
20080901|2008-06-16 00:00,16,768.5,769.25,768.5,769.25,0
20080901|2008-06-16 00:30,16,769.5,769.5,767.25,768,0
20080901|2008-06-16 01:00,16,767.75,767.75,767.75,767.75,0
20080901|2008-06-16 01:30,16,767.25,767.25,764.5,764.5,0
20080901|2008-06-16 02:00,16,765,765,761.25,761.75,0
20080901|2008-06-16 02:30,16,762.75,762.75,759.75,760,0
20080901|2008-06-16 03:00,16,759.5,763.25,759.5,763.25,0
20080901|2008-06-16 03:30,16,763.75,764.5,763,764.5,0
20080901|2008-06-16 04:00,16,764,764,759.5,759.75,0
20080901|2008-06-16 04:30,16,759.75,761.5,759.75,761,1
20080901|2008-06-16 05:00,16,761,762.25,759.5,762.25,1
20080901|2008-06-16 05:30,16,762.25,765.25,762.25,764.75,0
20080901|2008-06-16 06:00,16,764.5,764.5,764.5,764.5,0
20080901|2008-06-16 09:30,16,768.5,772.25,752,756,37
20080901|2008-06-16 10:00,16,755.5,757.75,740.75,754.75,18
20080901|2008-06-16 10:30,16,754.75,755.25,747.75,749,1
20080901|2008-06-16 11:00,16,748.25,757.5,748.25,756,4
20080901|2008-06-16 11:30,16,755.75,761.25,752.75,753.75,6
20080901|2008-06-16 12:00,16,753.5,756,751.75,752.75,0
20080901|2008-06-16 12:30,16,752.75,755.5,741.25,752.25,7
20080901|2008-06-16 13:00,16,751.5,751.75,738.5,748,7
20080901|2008-06-16 13:30,16,746.75,746.75,746.75,746.75,0
20080901|2008-06-16 18:00,17,743.75,747,740.5,745,3
20080901|2008-06-16 18:30,17,745,745,743,743,0
20080901|2008-06-16 19:00,17,743,743.75,740.75,742,0
20080901|2008-06-16 19:30,17,742.5,742.5,741.25,741.25,0
20080901|2008-06-16 20:00,17,742,742.5,740.75,741,0
20080901|2008-06-16 20:30,17,741.5,742.75,741.5,742,0
20080901|2008-06-16 21:30,17,744.25,745,744.25,745,0
20080901|2008-06-16 22:00,17,746,746.75,746,746.75,0
20080901|2008-06-16 22:30,17,746.5,746.5,746,746.5,0
20080901|2008-06-16 23:00,17,746.75,749.25,746.75,749.25,0
20080901|2008-06-16 23:30,17,749,749,746.25,746.25,0
20080901|2008-06-17 00:00,17,747,748,747,748,0
20080901|2008-06-17 00:30,17,749.75,750,749.25,750,0
20080901|2008-06-17 01:00,17,750,750.5,750,750.5,0
20080901|2008-06-17 01:30,17,750.5,750.5,750.5,750.5,0
20080901|2008-06-17 02:00,17,750.25,751,750.25,751,0
20080901|2008-06-17 02:30,17,751,754,751,753.75,0
20080901|2008-06-17 03:00,17,753.5,753.5,752.75,753.25,0
20080901|2008-06-17 03:30,17,754,754,753.25,753.75,0
20080901|2008-06-17 04:00,17,753.5,754,753.25,753.25,0
20080901|2008-06-17 04:30,17,753,753,753,753,0
20080901|2008-06-17 05:00,17,752.75,752.75,747.5,747.5,0
20080901|2008-06-17 05:30,17,747.75,748.75,744.25,746.25,0
20080901|2008-06-17 09:30,17,746.5,753.25,739.5,748.25,57
20080901|2008-06-17 10:00,17,748.25,751.5,745.75,749.75,31
20080901|2008-06-17 10:30,17,750,751.75,746.75,751.5,27
20080901|2008-06-17 11:00,17,751,756.25,750.75,754.25,6
20080901|2008-06-17 11:30,17,754.25,756,749.25,750.5,2
20080901|2008-06-17 12:00,17,750.25,751.25,746.5,750.75,9
20080901|2008-06-17 12:30,17,750.5,753.25,748.75,751.25,4
20080901|2008-06-17 13:00,17,751.25,758,750.5,757.25,5
20080901|2008-06-17 13:30,17,756.5,756.5,756.5,756.5,0
20080901|2008-06-17 18:00,18,758,764.5,758,763.25,1
20080901|2008-06-17 18:30,18,763.5,763.75,761.25,761.25,0
20080901|2008-06-17 19:00,18,761.5,763.5,761.5,763.25,0
20080901|2008-06-17 19:30,18,763.25,763.25,762.75,763.25,0
20080901|2008-06-17 20:00,18,763,764,763,763.5,0
20080901|2008-06-17 20:30,18,763.75,765.75,763.75,765.5,0
20080901|2008-06-17 21:00,18,765.25,768,765,766,0
20080901|2008-06-17 21:30,18,766.75,767.75,766.75,767.75,0
20080901|2008-06-17 22:00,18,767,768,766,768,0
20080901|2008-06-17 22:30,18,767.5,767.75,767.25,767.25,0
20080901|2008-06-17 23:00,18,767.25,767.5,767.25,767.5,0
20080901|2008-06-17 23:30,18,766,766,765.5,765.5,0
20080901|2008-06-18 00:00,18,766.25,766.25,766.25,766.25,0
20080901|2008-06-18 00:30,18,766.75,766.75,766.75,766.75,0
20080901|2008-06-18 01:30,18,764.25,764.25,763.75,764,0
20080901|2008-06-18 02:00,18,764.25,766.25,764,766.25,0
20080901|2008-06-18 02:30,18,766.25,766.75,765.5,766.5,0
20080901|2008-06-18 03:00,18,766.25,766.25,765,765.75,0
20080901|2008-06-18 03:30,18,765.5,766.5,765,765.25,0
20080901|2008-06-18 04:00,18,764.5,765.25,764,764.5,0
20080901|2008-06-18 04:30,18,764.25,764.5,761.75,762,0
20080901|2008-06-18 05:00,18,761.25,761.25,759,759,0
20080901|2008-06-18 05:30,18,760.25,761.25,758,760,0
20080901|2008-06-18 09:30,18,759,760.5,746.75,752,34
20080901|2008-06-18 10:00,18,752,758.75,751.25,753.5,20
20080901|2008-06-18 10:30,18,753.25,755.75,751.5,755.5,3
20080901|2008-06-18 11:00,18,756,758.25,754.5,757.75,3
20080901|2008-06-18 11:30,18,757.5,761.5,755.75,758.5,3
20080901|2008-06-18 12:00,18,758.5,765,755.5,757.5,5
20080901|2008-06-18 12:30,18,757.75,761.25,756.5,758.75,0
20080901|2008-06-18 13:00,18,759,763,755,758.75,12
20080901|2008-06-18 13:30,18,760.25,760.25,760.25,760.25,0
20080901|2008-06-18 18:00,19,760.25,765.25,760.25,764,0
20080901|2008-06-18 18:30,19,763.25,763.75,761.25,761.25,0
20080901|2008-06-18 19:00,19,762,764.25,762,763.75,0
20080901|2008-06-18 19:30,19,764.25,766.5,764,765,0
20080901|2008-06-18 20:00,19,767,767.5,765.25,765.25,0
20080901|2008-06-18 20:30,19,765,765,764,764,0
20080901|2008-06-18 21:00,19,764.25,764.25,763.25,763.25,0
20080901|2008-06-18 21:30,19,765,765.5,764.5,765.5,0
20080901|2008-06-18 22:00,19,765.5,765.75,764,764,0
20080901|2008-06-18 22:30,19,763.75,764,763.75,764,0
20080901|2008-06-18 23:30,19,763.75,763.75,763.25,763.25,0
20080901|2008-06-19 00:00,19,762.5,762.5,760.25,760.25,0
20080901|2008-06-19 00:30,19,760.25,760.25,760,760,0
20080901|2008-06-19 01:00,19,760,760.5,758,758,0
20080901|2008-06-19 01:30,19,758.5,759,758.25,758.25,0
20080901|2008-06-19 02:00,19,758.5,759,756.25,756.25,0
20080901|2008-06-19 02:30,19,756.25,757,755,757,0
20080901|2008-06-19 03:00,19,756,756,755.75,755.75,0
20080901|2008-06-19 03:30,19,757,760.25,756.25,756.5,0
20080901|2008-06-19 04:00,19,757.5,759.75,757.5,758.5,0
20080901|2008-06-19 04:30,19,757.5,758.25,755,755,0
20080901|2008-06-19 05:00,19,755,755.25,755,755,0
20080901|2008-06-19 05:30,19,754.75,755,748.5,750,1
20080901|2008-06-19 09:30,19,749.5,752.75,741.75,748.75,46
20080901|2008-06-19 10:00,19,748.75,751.25,743.5,749.25,11
20080901|2008-06-19 10:30,19,749.25,750,746.5,747,8
20080901|2008-06-19 11:00,19,746.5,748.5,742.5,742.75,5
20080901|2008-06-19 11:30,19,743.25,744,741,741.5,5
20080901|2008-06-19 12:00,19,741.25,741.5,732,732.5,16
20080901|2008-06-19 12:30,19,732.75,741.5,731.75,740.5,6
20080901|2008-06-19 13:00,19,740.5,747.5,738.5,745,9
20080901|2008-06-19 13:30,19,741.75,741.75,741.75,741.75,0
20080901|2008-06-19 18:00,20,741,742,738.75,739.5,0
20080901|2008-06-19 18:30,20,739.5,739.5,734,734,0
20080901|2008-06-19 19:00,20,735,737,734,737,0
20080901|2008-06-19 19:30,20,737,738.75,736.75,738.75,0
20080901|2008-06-19 20:00,20,737,737.5,734.25,737.5,0
20080901|2008-06-19 20:30,20,736.5,736.75,736,736,0
20080901|2008-06-19 21:30,20,735.5,735.5,734,734,0
20080901|2008-06-19 22:00,20,734,735,733,735,0
20080901|2008-06-19 22:30,20,734.5,734.5,733,733.25,0
20080901|2008-06-19 23:00,20,733,733.5,733,733,0
20080901|2008-06-19 23:30,20,733,733.5,733,733,0
20080901|2008-06-20 00:30,20,733.75,734.75,733.5,734.75,0
20080901|2008-06-20 01:00,20,733.5,734.5,733,734.5,0
20080901|2008-06-20 01:30,20,733,733,733,733,0
20080901|2008-06-20 02:00,20,733,734,732.5,734,0
20080901|2008-06-20 02:30,20,734.5,736,734.5,736,0
20080901|2008-06-20 03:00,20,736,737.75,736,737.5,0
20080901|2008-06-20 03:30,20,737,740,737,739.75,0
20080901|2008-06-20 04:00,20,739.75,741,738.5,741,0
20080901|2008-06-20 04:30,20,740.75,741,740.25,740.5,0
20080901|2008-06-20 05:00,20,741,741,740.5,740.5,0
20080901|2008-06-20 05:30,20,740.75,741.75,740.75,741.25,0
20080901|2008-06-20 09:30,20,746.25,752,744.75,746.25,36
20080901|2008-06-20 10:00,20,746.25,748,740,740.25,6
20080901|2008-06-20 10:30,20,740.25,743.75,733,737.5,9
20080901|2008-06-20 11:00,20,737.75,738.25,735,736.25,1
20080901|2008-06-20 11:30,20,736.5,742,735.25,737.5,0
20080901|2008-06-20 12:00,20,737.75,738,734.5,737.5,3
20080901|2008-06-20 12:30,20,737.25,737.25,731.75,731.75,6
20080901|2008-06-20 13:00,20,732,736.5,732,733.5,12
20080901|2008-06-20 13:30,20,735.5,735.5,735.5,735.5,0
20080901|2008-06-22 18:00,23,730,731.75,720,724,8
20080901|2008-06-22 18:30,23,724.25,724.25,718.25,721,0
20080901|2008-06-22 19:00,23,721.5,724.25,721.5,723.5,0
20080901|2008-06-22 19:30,23,723.75,724,720.75,722,0
20080901|2008-06-22 20:00,23,722.25,724.75,722.25,724.75,0
20080901|2008-06-22 20:30,23,724.5,726,724.25,726,0
20080901|2008-06-22 21:00,23,727,727.25,725.75,726.25,0
20080901|2008-06-22 21:30,23,726.25,726.5,724.5,725.25,0
20080901|2008-06-22 22:00,23,725.25,726,724.5,724.5,0
20080901|2008-06-22 22:30,23,724.75,726.5,724,726.5,0
20080901|2008-06-22 23:00,23,726.75,728,726.5,727,0
20080901|2008-06-22 23:30,23,726.25,726.5,725.5,725.5,0
20080901|2008-06-23 00:00,23,726,729.25,726,728,0
20080901|2008-06-23 00:30,23,728,728.5,728,728.25,0
20080901|2008-06-23 01:00,23,728.75,731.25,728.25,730.75,0
20080901|2008-06-23 01:30,23,729.75,732,729,729,0
20080901|2008-06-23 02:00,23,729.25,729.25,727.75,728,0
20080901|2008-06-23 02:30,23,726.5,726.75,726,726.75,0
20080901|2008-06-23 03:00,23,727,727.5,723.75,724.5,0
20080901|2008-06-23 03:30,23,723.5,725.75,722.5,725,0
20080901|2008-06-23 04:00,23,725,725,724,724,0
20080901|2008-06-23 04:30,23,724,724.5,724,724.5,0
20080901|2008-06-23 05:00,23,725.75,725.75,724,725,0
20080901|2008-06-23 05:30,23,724.25,727,724,727,0
20080901|2008-06-23 09:30,23,726.75,728,719.75,727.25,29
20080901|2008-06-23 10:00,23,727.5,729.25,725.5,728.75,13
20080901|2008-06-23 10:30,23,728.75,729.25,727.75,729,1
20080901|2008-06-23 11:00,23,728.75,737.25,728.5,733.5,7
20080901|2008-06-23 11:30,23,733.5,735.5,733,734,0
20080901|2008-06-23 12:00,23,734.25,738.25,733.5,737,5
20080901|2008-06-23 12:30,23,737.5,740.75,732.75,735.75,4
20080901|2008-06-23 13:00,23,735.75,739.25,734.25,738,3
20080901|2008-06-23 13:30,23,738.75,738.75,738.75,738.75,0
20080901|2008-06-23 18:00,24,742.75,742.75,736,738,3
20080901|2008-06-23 18:30,24,739,740.25,738,739,0
20080901|2008-06-23 19:00,24,738.75,739,736.5,736.75,0
20080901|2008-06-23 19:30,24,736.75,736.75,735,735.5,0
20080901|2008-06-23 20:00,24,735,735.25,733.5,735.25,0
20080901|2008-06-23 20:30,24,735.25,735.5,735,735.5,0
20080901|2008-06-23 21:00,24,735,735.5,735,735.25,0
20080901|2008-06-23 21:30,24,735.25,736.25,735.25,736.25,0
20080901|2008-06-23 22:00,24,736.5,737,735.25,735.25,0
20080901|2008-06-23 22:30,24,735.5,736.75,735.5,736.75,0
20080901|2008-06-23 23:00,24,737,737,737,737,0
20080901|2008-06-23 23:30,24,737,738.25,737,737.25,0
20080901|2008-06-24 00:00,24,737.5,737.5,736.25,736.25,0
20080901|2008-06-24 00:30,24,736.75,737.5,736.75,737.5,0
20080901|2008-06-24 01:00,24,736,737,736,736.5,0
20080901|2008-06-24 01:30,24,736,736,734.5,734.5,0
20080901|2008-06-24 02:00,24,734.25,735,734,734,0
20080901|2008-06-24 02:30,24,734.25,736.25,734.25,736.25,0
20080901|2008-06-24 03:00,24,736,736.25,735.75,736,0
20080901|2008-06-24 03:30,24,736.25,738.5,735.75,738.5,0
20080901|2008-06-24 04:00,24,737.75,737.75,736.5,737,0
20080901|2008-06-24 04:30,24,736.75,738.5,736.75,738.5,0
20080901|2008-06-24 05:00,24,738.5,739,738.25,738.25,0
20080901|2008-06-24 05:30,24,737.75,739.25,736.5,739,0
20080901|2008-06-24 09:30,24,741,743.5,734.75,738.25,41
20080901|2008-06-24 10:00,24,738,738,730,731,19
20080901|2008-06-24 10:30,24,730.5,731.75,723.75,725.5,23
20080901|2008-06-24 11:00,24,725.5,732.75,725,731.5,5
20080901|2008-06-24 11:30,24,731.75,732.25,725.75,727.75,4
20080901|2008-06-24 12:00,24,727.75,734.5,727.75,732.25,10
20080901|2008-06-24 12:30,24,732.5,733,727,727,2
20080901|2008-06-24 13:00,24,727,728.5,724,725.25,13
20080901|2008-06-24 13:30,24,727,727,727,727,0
20080901|2008-06-24 18:00,25,725.25,726,722.75,725.25,0
20080901|2008-06-24 18:30,25,725,725,724.5,725,0
20080901|2008-06-24 19:00,25,724.5,724.5,723.75,724,0
20080901|2008-06-24 19:30,25,724,726.25,724,725.5,0
20080901|2008-06-24 20:00,25,725.25,728,725.25,727.5,0
20080901|2008-06-24 20:30,25,727,728.5,726.75,727.5,0
20080901|2008-06-24 21:00,25,727.75,727.75,727.5,727.75,0
20080901|2008-06-24 21:30,25,726.75,726.75,726.75,726.75,0
20080901|2008-06-24 22:00,25,726.25,726.5,726.25,726.5,0
20080901|2008-06-24 22:30,25,727,728,727,728,0
20080901|2008-06-24 23:00,25,727.5,728.5,726.75,728.25,0
20080901|2008-06-24 23:30,25,727.5,728.5,726.75,726.75,0
20080901|2008-06-25 00:00,25,728.5,728.75,728.5,728.75,0
20080901|2008-06-25 00:30,25,728.5,728.5,728,728,0
20080901|2008-06-25 01:00,25,728.25,729.5,728.25,729.25,0
20080901|2008-06-25 01:30,25,729.5,729.5,729.25,729.25,0
20080901|2008-06-25 02:00,25,729.5,730,729,729.75,0
20080901|2008-06-25 02:30,25,729.75,730,729.5,730,0
20080901|2008-06-25 03:00,25,730.25,730.25,729.5,730,0
20080901|2008-06-25 03:30,25,729.5,730.25,729.5,730.25,0
20080901|2008-06-25 04:00,25,730,730,729.25,729.75,0
20080901|2008-06-25 04:30,25,730,730,729.25,729.25,0
20080901|2008-06-25 05:00,25,729.75,730.25,728.5,730.25,0
20080901|2008-06-25 05:30,25,730.25,731.75,729.5,730,0
20080901|2008-06-25 09:30,25,732.5,736.25,728.75,730,33
20080901|2008-06-25 10:00,25,729.75,731.75,726.5,728.5,20
20080901|2008-06-25 10:30,25,728.5,731.5,726,729.75,4
20080901|2008-06-25 11:00,25,729.75,735.5,729.75,733.75,12
20080901|2008-06-25 11:30,25,733.75,736,732.75,733.75,5
20080901|2008-06-25 12:00,25,733.75,737.75,733.75,734.5,7
20080901|2008-06-25 12:30,25,734.25,739,733.5,739,6
20080901|2008-06-25 13:00,25,739,745.25,739,745,26
20080901|2008-06-25 13:30,25,744.5,744.5,744.5,744.5,0
20080901|2008-06-25 18:00,26,748.5,748.5,744.75,748.25,5
20080901|2008-06-25 18:30,26,748,748,746.5,746.75,0
20080901|2008-06-25 19:00,26,746.5,747.25,745.75,747.25,0
20080901|2008-06-25 19:30,26,747.25,747.75,747.25,747.25,0
20080901|2008-06-25 20:00,26,747,748,747,748,0
20080901|2008-06-25 20:30,26,748.25,748.25,746.5,747,0
20080901|2008-06-25 21:00,26,747.5,749.25,747.25,748.75,0
20080901|2008-06-25 21:30,26,748.5,749.5,748,748.75,0
20080901|2008-06-25 22:00,26,749.5,749.5,748.75,749.25,0
20080901|2008-06-25 22:30,26,749,753,748.75,751.25,1
20080901|2008-06-25 23:00,26,750.75,751.75,750.75,751,0
20080901|2008-06-25 23:30,26,751,751,750.5,751,0
20080901|2008-06-26 00:00,26,751,751,750.75,750.75,0
20080901|2008-06-26 00:30,26,751,751,750.5,750.5,0
20080901|2008-06-26 01:00,26,750.25,750.25,750,750.25,0
20080901|2008-06-26 01:30,26,750.5,751.25,750.5,751.25,0
20080901|2008-06-26 02:00,26,751.5,751.5,749.25,750,0
20080901|2008-06-26 02:30,26,749.75,751.75,749.25,751.75,0
20080901|2008-06-26 03:00,26,751.5,752.25,751.5,752,0
20080901|2008-06-26 03:30,26,751.5,753,751.5,753,0
20080901|2008-06-26 04:00,26,752.5,753,752.5,752.5,0
20080901|2008-06-26 04:30,26,752.25,752.5,752,752.5,0
20080901|2008-06-26 05:00,26,752.25,752.5,752,752.5,0
20080901|2008-06-26 05:30,26,752.5,752.75,750.5,752.75,0
20080901|2008-06-26 09:30,26,756.75,767.25,756.5,762.5,70
20080901|2008-06-26 10:00,26,762.25,768.5,762.25,763,25
20080901|2008-06-26 10:30,26,763,767.25,762.75,766.75,16
20080901|2008-06-26 11:00,26,766.75,774.5,766.5,774.5,30
20080901|2008-06-26 11:30,26,774.5,774.5,767.75,768.75,13
20080901|2008-06-26 12:00,26,768.75,771,768.25,768.5,1
20080901|2008-06-26 12:30,26,768.5,768.75,760.5,763,40
20080901|2008-06-26 13:00,26,762.75,768.25,761.75,768.25,24
20080901|2008-06-26 13:30,26,768.25,768.25,768.25,768.25,0
20080901|2008-06-26 18:00,27,767.5,770.5,765.75,769,2
20080901|2008-06-26 18:30,27,769,770.5,769,770,0
20080901|2008-06-26 19:00,27,770.5,772.25,770.25,772,0
20080901|2008-06-26 19:30,27,771.75,774,771.75,772.5,0
20080901|2008-06-26 20:00,27,773,773,772,772.25,0
20080901|2008-06-26 20:30,27,772,772,771,771,0
20080901|2008-06-26 21:00,27,771,772,769.5,770.25,0
20080901|2008-06-26 21:30,27,770,771.5,770,771.5,0
20080901|2008-06-26 22:00,27,771.5,772.25,771.5,772,0
20080901|2008-06-26 22:30,27,772.25,772.25,769.5,770.5,0
20080901|2008-06-26 23:00,27,770.25,771.25,770.25,771,0
20080901|2008-06-26 23:30,27,770.25,770.25,770.25,770.25,0
20080901|2008-06-27 00:00,27,770.5,770.75,770.25,770.25,0
20080901|2008-06-27 00:30,27,770.75,770.75,770.75,770.75,0
20080901|2008-06-27 01:00,27,772.25,772.25,771.5,771.5,0
20080901|2008-06-27 01:30,27,772,774.5,770.75,774.5,0
20080901|2008-06-27 02:00,27,774,776.75,773.25,776,0
20080901|2008-06-27 02:30,27,776.75,779,776,777,0
20080901|2008-06-27 03:00,27,776.25,779,775.25,776,0
20080901|2008-06-27 03:30,27,775.75,777.25,775.75,777,0
20080901|2008-06-27 04:00,27,777,778.75,776,777.75,0
20080901|2008-06-27 04:30,27,777.75,778,777,778,0
20080901|2008-06-27 05:00,27,777.25,777.75,776,776.5,0
20080901|2008-06-27 05:30,27,776.75,777,775.5,775.5,0
20080901|2008-06-27 09:30,27,775,776.75,760.25,769,99
20080901|2008-06-27 10:00,27,768.75,769,764,765.75,23
20080901|2008-06-27 10:30,27,765.5,769.5,763.5,768.5,10
20080901|2008-06-27 11:00,27,768.75,770,765,766.5,6
20080901|2008-06-27 11:30,27,766.5,770,766.25,769.5,10
20080901|2008-06-27 12:00,27,769.5,773,768,770.25,7
20080901|2008-06-27 12:30,27,770.75,771.25,766,766,23
20080901|2008-06-27 13:00,27,766.25,769,764,766.25,29
20080901|2008-06-27 13:30,27,767.75,767.75,767.75,767.75,0
20080901|2008-06-29 18:00,30,766.5,770.5,766,770.5,1
20080901|2008-06-29 18:30,30,770.25,771,768.75,771,0
20080901|2008-06-29 19:00,30,771,773,770.75,772.25,0
20080901|2008-06-29 19:30,30,772.75,772.75,770.5,771.5,0
20080901|2008-06-29 20:00,30,771.5,772,771.5,772,0
20080901|2008-06-29 20:30,30,772,772,771.25,771.5,0
20080901|2008-06-29 21:00,30,772.25,772.25,770,770,0
20080901|2008-06-29 21:30,30,769.25,771,769,771,0
20080901|2008-06-29 22:00,30,770,771,769,769,0
20080901|2008-06-29 22:30,30,769,769,768.75,768.75,0
20080901|2008-06-29 23:00,30,768.75,768.75,766.25,766.25,0
20080901|2008-06-29 23:30,30,766.5,768,765.75,768,0
20080901|2008-06-30 00:00,30,768.25,769.5,768.25,769.25,0
20080901|2008-06-30 00:30,30,769,769,769,769,0
20080901|2008-06-30 01:00,30,769.25,770.75,769.25,770.75,0
20080901|2008-06-30 01:30,30,770.75,771.25,770.75,771.25,0
20080901|2008-06-30 02:00,30,771.5,772.25,771,771.75,0
20080901|2008-06-30 02:30,30,770.5,770.5,769.75,770,0
20080901|2008-06-30 03:00,30,771,771.25,770.25,771,0
20080901|2008-06-30 03:30,30,770.5,771,770,770,0
20080901|2008-06-30 04:00,30,770.25,770.25,768.25,769.5,0
20080901|2008-06-30 04:30,30,769.5,770.25,769.5,769.75,0
20080901|2008-06-30 05:00,30,770,770.5,769.25,770.5,0
20080901|2008-06-30 05:30,30,770.5,771.25,769.75,771,0
20080901|2008-06-30 09:30,30,753.75,758,737.75,737.75,128
20080901|2008-06-30 10:00,30,738.25,742,737.75,737.75,22
20080901|2008-06-30 10:30,30,737.75,741.75,737.75,737.75,11
20080901|2008-06-30 11:00,30,737.75,739.25,737.75,737.75,2
20080901|2008-06-30 11:30,30,737.75,738,737.75,737.75,6
20080901|2008-06-30 12:00,30,737.75,742,737.75,737.75,23
20080901|2008-06-30 12:30,30,737.75,737.75,737.75,737.75,2
20080901|2008-06-30 13:00,30,737.75,737.75,737.75,737.75,0
20080901|2008-06-30 13:30,30,737.75,737.75,737.75,737.75,0
20080901|2008-06-30 18:00,1,733,734.5,726.25,726.75,12
20080901|2008-06-30 18:30,1,728,728.75,725.75,727.75,0
20080901|2008-06-30 19:00,1,727.75,731,727.75,731,0
20080901|2008-06-30 19:30,1,731,731.75,728,729.75,0
20080901|2008-06-30 20:00,1,729.5,730.5,729.5,730.25,0
20080901|2008-06-30 20:30,1,730,731,730,730,0
20080901|2008-06-30 21:00,1,731,731,728.75,730.25,0
20080901|2008-06-30 21:30,1,730.75,731,728.5,731,0
20080901|2008-06-30 22:00,1,731,732.25,731,731.25,0
20080901|2008-06-30 22:30,1,730.5,730.75,728.25,730.75,0
20080901|2008-06-30 23:00,1,730.75,731,730.25,730.25,0
20080901|2008-06-30 23:30,1,730.25,732,730.25,730.5,0
20080901|2008-07-01 00:00,1,730.5,731,730,730.5,0
20080901|2008-07-01 00:30,1,730,730.5,730,730.5,0
20080901|2008-07-01 01:00,1,730.75,731,730,731,0
20080901|2008-07-01 01:30,1,730.75,731,730.5,731,1
20080901|2008-07-01 02:00,1,731,732.75,731,731.75,0
20080901|2008-07-01 02:30,1,731.75,732.25,730,730.5,0
20080901|2008-07-01 03:00,1,730,730.75,729.75,729.75,0
20080901|2008-07-01 03:30,1,730,730,726.5,727,0
20080901|2008-07-01 04:00,1,727,727.25,725.5,726.5,1
20080901|2008-07-01 04:30,1,726.25,728.25,726.25,727,1
20080901|2008-07-01 05:00,1,727,727.25,725,725.5,0
20080901|2008-07-01 05:30,1,725.25,725.25,721.75,721.75,5
20080901|2008-07-01 09:30,1,725,735.5,723,725.5,117
20080901|2008-07-01 10:00,1,725.25,733,723.5,729.75,57
20080901|2008-07-01 10:30,1,730.75,732.75,728.75,730.75,19
20080901|2008-07-01 11:00,1,731,732,729,729.75,15
20080901|2008-07-01 11:30,1,729.75,730.25,725,725.75,12
20080901|2008-07-01 12:00,1,725.5,726.25,716.25,724,49
20080901|2008-07-01 12:30,1,723.75,726.75,722.25,725.25,15
20080901|2008-07-01 13:00,1,725.25,732.5,724.5,731,43
20080901|2008-07-01 13:30,1,732.25,732.25,732.25,732.25,0
20080901|2008-07-01 18:00,2,733,735.25,733,735,1
20080901|2008-07-01 18:30,2,735,735,732,732.75,4
20080901|2008-07-01 19:00,2,732.75,739.75,732.75,737.25,1
20080901|2008-07-01 19:30,2,737.25,737.5,736.5,736.5,0
20080901|2008-07-01 20:00,2,736.75,737.25,735,735.25,0
20080901|2008-07-01 20:30,2,735.5,737.25,735.5,736.5,0
20080901|2008-07-01 21:00,2,736.5,736.5,735,735.5,0
20080901|2008-07-01 21:30,2,736,736.5,735.5,736.5,0
20080901|2008-07-01 22:00,2,736.5,736.5,736.25,736.25,0
20080901|2008-07-01 22:30,2,736.25,737,736,736,0
20080901|2008-07-01 23:00,2,736.5,738,736.5,738,0
20080901|2008-07-01 23:30,2,738,738,738,738,0
20080901|2008-07-02 00:00,2,738,738,737.75,737.75,0
20080901|2008-07-02 00:30,2,738.75,739.25,738,738,0
20080901|2008-07-02 01:00,2,738.75,739.25,738.75,739.25,0
20080901|2008-07-02 01:30,2,739.75,740.75,739.75,740.25,0
20080901|2008-07-02 02:00,2,740.5,740.5,740,740.5,0
20080901|2008-07-02 02:30,2,740.25,740.5,739.75,739.75,0
20080901|2008-07-02 03:00,2,739.75,740.75,739.5,740,0
20080901|2008-07-02 03:30,2,740.25,740.25,737.5,739.5,0
20080901|2008-07-02 04:00,2,739.25,739.75,738.5,739,0
20080901|2008-07-02 04:30,2,738.5,739,737.75,738.75,0
20080901|2008-07-02 05:00,2,738,738,732.5,735.25,0
20080901|2008-07-02 05:30,2,735.25,735.75,728.75,729,0
20080901|2008-07-02 06:00,2,729,729,729,729,0
20080901|2008-07-02 09:30,2,728,739.5,727.5,738,109
20080901|2008-07-02 10:00,2,738,747.25,737.5,745.5,53
20080901|2008-07-02 10:30,2,745.5,745.5,739.25,743.75,12
20080901|2008-07-02 11:00,2,743.5,746.75,741.75,743.75,8
20080901|2008-07-02 11:30,2,743.5,744.75,741,743.25,3
20080901|2008-07-02 12:00,2,743.25,747.75,742.75,746.5,7
20080901|2008-07-02 12:30,2,746.75,749.75,745.5,746,15
20080901|2008-07-02 13:00,2,745.75,762.25,745.75,762.25,64
20080901|2008-07-02 13:30,2,761,761,761,761,0
20080901|2008-07-02 18:00,3,761,763,758.5,759,9
20080901|2008-07-02 18:30,3,759,763.5,758.75,762.5,0
20080901|2008-07-02 19:00,3,762.5,763.5,761,762.25,0
20080901|2008-07-02 19:30,3,762.75,763.25,760.75,763.25,0
20080901|2008-07-02 20:00,3,763.25,763.25,761.75,762.5,0
20080901|2008-07-02 20:30,3,761,761.75,760.25,760.25,0
20080901|2008-07-02 21:00,3,760.25,760.25,756.25,757.25,1
20080901|2008-07-02 21:30,3,757,758.5,757,758.5,0
20080901|2008-07-02 22:00,3,758.25,758.25,756,756,0
20080901|2008-07-02 22:30,3,755.5,755.5,748.5,749.5,1
20080901|2008-07-02 23:00,3,750.25,753,749.5,752.25,0
20080901|2008-07-02 23:30,3,751.75,751.75,750.5,751.75,0
20080901|2008-07-03 00:00,3,750.5,751.5,750,751.5,0
20080901|2008-07-03 00:30,3,751,753.75,750.75,753.75,0
20080901|2008-07-03 01:00,3,754,754,751,751.75,0
20080901|2008-07-03 01:30,3,752.75,753.5,751.75,752,0
20080901|2008-07-03 02:00,3,753.75,755.25,753.75,754.75,0
20080901|2008-07-03 02:30,3,754.5,757.75,753.75,757.5,0
20080901|2008-07-03 03:00,3,755.75,760.75,755.75,760.25,0
20080901|2008-07-03 03:30,3,760.25,762.75,757.75,762.75,0
20080901|2008-07-03 04:00,3,761,762.75,759,760.25,0
20080901|2008-07-03 04:30,3,760.25,761.75,760,760.75,0
20080901|2008-07-03 05:00,3,760.75,761,756.75,756.75,0
20080901|2008-07-03 05:30,3,755.25,755.25,752.25,753.5,0
20080901|2008-07-03 09:30,3,749.75,762.25,742.25,754.75,72
20080901|2008-07-03 10:00,3,754.75,762.5,753.75,758.5,18
20080901|2008-07-03 10:30,3,758.75,762.75,757.5,761,21
20080901|2008-07-03 11:00,3,761.25,763,754.5,757.25,8
20080901|2008-07-03 11:30,3,757.25,759,748.75,750,7
20080901|2008-07-03 12:00,3,750,754.5,749.5,754.25,2
20080901|2008-07-03 12:30,3,753.75,757,753.25,755.25,12
20080901|2008-07-03 13:00,3,755.25,759,754.5,755,9
20080901|2008-07-03 13:30,3,757.75,757.75,757.75,757.75,0
20080901|2008-07-04 13:30,4,757.75,757.75,757.75,757.75,0
20080901|2008-07-06 18:00,7,745.25,745.25,730.25,730.75,7
20080901|2008-07-06 18:30,7,731,736,730.25,736,0
20080901|2008-07-06 19:00,7,735.25,741.25,735,738,0
20080901|2008-07-06 19:30,7,737.5,738.75,736.5,736.5,0
20080901|2008-07-06 20:00,7,737,739.75,737,738.75,0
20080901|2008-07-06 20:30,7,738.25,738.5,732,732,0
20080901|2008-07-06 21:00,7,732,733.75,732,733.75,0
20080901|2008-07-06 21:30,7,733.5,739.25,733,735.25,0
20080901|2008-07-06 22:00,7,735.75,736.5,734.5,734.5,0
20080901|2008-07-06 22:30,7,734,734,732.5,733.5,0
20080901|2008-07-06 23:00,7,733.5,733.5,733.5,733.5,0
20080901|2008-07-06 23:30,7,733.75,734.5,733.75,734.5,0
20080901|2008-07-07 00:00,7,733.5,734.75,733.5,734.75,0
20080901|2008-07-07 00:30,7,734.25,736.25,733.5,733.5,0
20080901|2008-07-07 01:00,7,733.5,734.5,733.5,734.5,0
20080901|2008-07-07 01:30,7,734.5,734.5,733.5,733.5,0
20080901|2008-07-07 02:00,7,733.25,734.5,733.25,734,0
20080901|2008-07-07 02:30,7,734.25,734.25,732,732,0
20080901|2008-07-07 03:00,7,732.5,732.5,731,731,0
20080901|2008-07-07 03:30,7,730.5,732.5,730,731.75,1
20080901|2008-07-07 04:00,7,730.25,731.25,729.25,729.75,0
20080901|2008-07-07 04:30,7,729.75,730.75,728,728.25,0
20080901|2008-07-07 05:00,7,728.25,729.5,727.75,727.75,1
20080901|2008-07-07 05:30,7,727.75,727.75,727.75,727.75,0
20080901|2008-07-07 09:30,7,727.75,727.75,727.75,727.75,11
20080901|2008-07-07 10:00,7,727.75,727.75,727.75,727.75,0
20080901|2008-07-07 10:30,7,727.75,727.75,727.75,727.75,0
20080901|2008-07-07 11:00,7,727.75,727.75,727.75,727.75,0
20080901|2008-07-07 11:30,7,727.75,727.75,727.75,727.75,0
20080901|2008-07-07 12:00,7,727.75,727.75,727.75,727.75,0
20080901|2008-07-07 12:30,7,727.75,727.75,727.75,727.75,0
20080901|2008-07-07 13:00,7,727.75,727.75,727.75,727.75,0
20080901|2008-07-07 13:30,7,727.75,727.75,727.75,727.75,0
20080901|2008-07-07 18:00,8,714,714,709,709.75,35
20080901|2008-07-07 18:30,8,709.75,711.25,709.5,710.25,0
20080901|2008-07-07 19:00,8,710,711.5,709.5,710.25,0
20080901|2008-07-07 19:30,8,710,710.75,709,709,2
20080901|2008-07-07 20:00,8,709,710.5,708.25,710.5,0
20080901|2008-07-07 20:30,8,711,711.75,709.25,711.75,1
20080901|2008-07-07 21:00,8,711.5,712.5,710.75,710.75,0
20080901|2008-07-07 21:30,8,710.5,710.5,708,710,0
20080901|2008-07-07 22:00,8,709,709.5,708.5,709,0
20080901|2008-07-07 22:30,8,709.5,710,708.75,709,0
20080901|2008-07-07 23:00,8,709,709,708,708,0
20080901|2008-07-07 23:30,8,708.25,708.5,708.25,708.5,0
20080901|2008-07-08 00:00,8,708.5,708.5,707,707.5,3
20080901|2008-07-08 00:30,8,706.75,707.75,706.75,707,0
20080901|2008-07-08 01:00,8,707,707.5,706.5,706.75,0
20080901|2008-07-08 01:30,8,706.75,707,706.5,707,0
20080901|2008-07-08 02:00,8,706.75,707,705,705.75,2
20080901|2008-07-08 02:30,8,705.25,705.75,705,705.75,0
20080901|2008-07-08 03:00,8,705.25,705.25,704,704.5,2
20080901|2008-07-08 03:30,8,704.25,706.25,704,704,0
20080901|2008-07-08 04:00,8,704.25,705.75,704,705.75,0
20080901|2008-07-08 04:30,8,705.75,705.75,704,704.75,1
20080901|2008-07-08 05:00,8,704.5,705,703,703,2
20080901|2008-07-08 05:30,8,703,704.5,700.5,701.5,3
20080901|2008-07-08 09:30,8,699,699,684,688.25,173
20080901|2008-07-08 10:00,8,688.5,689,684.25,687.25,56
20080901|2008-07-08 10:30,8,687.25,694.5,687,693.75,28
20080901|2008-07-08 11:00,8,694,703.5,693.75,703.5,47
20080901|2008-07-08 11:30,8,703.25,703.25,698,701.75,28
20080901|2008-07-08 12:00,8,701.5,711.25,701,709.75,16
20080901|2008-07-08 12:30,8,709.5,709.75,704,704.75,14
20080901|2008-07-08 13:00,8,704.5,709.25,703.5,703.5,23
20080901|2008-07-08 13:30,8,704.5,704.5,704.5,704.5,0
20080901|2008-07-08 18:00,9,705,706.75,698.5,700.25,5
20080901|2008-07-08 18:30,9,700.25,702.75,697.5,702.5,1
20080901|2008-07-08 19:00,9,702.5,705.5,702.25,705.5,0
20080901|2008-07-08 19:30,9,705.5,706.5,704.75,706.5,0
20080901|2008-07-08 20:00,9,706.5,707.5,706,707.25,0
20080901|2008-07-08 20:30,9,707.25,707.75,706.5,706.5,0
20080901|2008-07-08 21:00,9,706.25,706.25,704,704,0
20080901|2008-07-08 21:30,9,704.25,704.25,701,702,0
20080901|2008-07-08 22:00,9,702.25,704.25,702.25,703,0
20080901|2008-07-08 22:30,9,702.5,702.5,702.5,702.5,0
20080901|2008-07-08 23:00,9,701.25,701.25,697.5,699.75,0
20080901|2008-07-08 23:30,9,698.75,698.75,697,697.25,0
20080901|2008-07-09 00:00,9,697,697,696.25,696.25,0
20080901|2008-07-09 00:30,9,696.25,699.5,696.25,699,0
20080901|2008-07-09 01:00,9,698.25,699.25,696.5,698.5,0
20080901|2008-07-09 01:30,9,699.5,702,699.25,699.25,0
20080901|2008-07-09 02:00,9,699,700.25,697.25,699,0
20080901|2008-07-09 02:30,9,697.75,698.25,697,698.25,0
20080901|2008-07-09 03:00,9,699.25,704.5,699.25,704.25,0
20080901|2008-07-09 03:30,9,703,703.75,701.5,703.25,0
20080901|2008-07-09 04:00,9,702.75,702.75,700,702.25,0
20080901|2008-07-09 04:30,9,702,702,698.25,699,0
20080901|2008-07-09 05:00,9,698,698,695.25,697,0
20080901|2008-07-09 05:30,9,696.25,696.5,694.5,695,1
20080901|2008-07-09 09:30,9,696.25,699.25,691,693,87
20080901|2008-07-09 10:00,9,692.75,695,688.25,691,52
20080901|2008-07-09 10:30,9,691,691.75,687,688,21
20080901|2008-07-09 11:00,9,687.75,697.75,687.25,694.75,28
20080901|2008-07-09 11:30,9,695,697,694.5,696.25,3
20080901|2008-07-09 12:00,9,696.75,697,690,690.5,5
20080901|2008-07-09 12:30,9,690.5,694.25,689.5,690.25,11
20080901|2008-07-09 13:00,9,690.25,695.75,689.75,695.25,12
20080901|2008-07-09 13:30,9,694.75,694.75,694.75,694.75,0
20080901|2008-07-09 18:00,10,695,697.25,694.5,695.75,1
20080901|2008-07-09 18:30,10,695.75,695.75,694.5,695.25,0
20080901|2008-07-09 19:00,10,695.5,696,695.5,695.75,0
20080901|2008-07-09 19:30,10,695.75,696.25,694,694,0
20080901|2008-07-09 20:00,10,693,695.75,691,692,0
20080901|2008-07-09 20:30,10,692,693,691,691.25,0
20080901|2008-07-09 21:00,10,690.75,691.25,690,690.5,0
20080901|2008-07-09 21:30,10,691.75,691.75,691,691.5,0
20080901|2008-07-09 22:00,10,692,692,690,690,0
20080901|2008-07-09 22:30,10,690.5,690.5,690.25,690.25,0
20080901|2008-07-09 23:00,10,691.25,691.25,690,690,0
20080901|2008-07-09 23:30,10,690.5,690.5,690,690,0
20080901|2008-07-10 00:00,10,690.25,691,689.75,690.5,0
20080901|2008-07-10 00:30,10,690.75,690.75,690,690,0
20080901|2008-07-10 01:00,10,690,690,688.5,689,0
20080901|2008-07-10 01:30,10,689,690,688.5,690,0
20080901|2008-07-10 02:00,10,690,690,689,690,0
20080901|2008-07-10 02:30,10,690.75,693.25,690,692,0
20080901|2008-07-10 03:00,10,692.5,692.5,691.5,692.25,0
20080901|2008-07-10 03:30,10,691.5,691.5,690.75,691,0
20080901|2008-07-10 04:00,10,691.75,691.75,691.5,691.75,0
20080901|2008-07-10 04:30,10,691,692.5,688,688.25,0
20080901|2008-07-10 05:00,10,688,688.5,687.75,687.75,0
20080901|2008-07-10 05:30,10,688,689.75,688,689.5,0
20080901|2008-07-10 09:30,10,688.5,690.25,685,686,57
20080901|2008-07-10 10:00,10,686,688.25,683.5,687.25,36
20080901|2008-07-10 10:30,10,687.25,688.75,686,687.25,8
20080901|2008-07-10 11:00,10,687.25,693.25,686.75,691.75,18
20080901|2008-07-10 11:30,10,692,693.25,689.75,690.5,8
20080901|2008-07-10 12:00,10,690.75,691,688.25,690,1
20080901|2008-07-10 12:30,10,690.25,692.25,685.25,685.75,6
20080901|2008-07-10 13:00,10,685.5,688.5,685,685.25,25
20080901|2008-07-10 13:30,10,686.5,686.5,686.5,686.5,0
20080901|2008-07-10 18:00,11,689,693.25,688,692.25,2
20080901|2008-07-10 18:30,11,692,692,690.75,691.25,3
20080901|2008-07-10 19:00,11,691.25,691.25,690.25,690.75,1
20080901|2008-07-10 19:30,11,690.5,690.75,690,690.25,0
20080901|2008-07-10 20:00,11,690.75,690.75,689,689.75,0
20080901|2008-07-10 20:30,11,688.75,689,687.25,688,0
20080901|2008-07-10 21:00,11,688,689.25,687.25,689,0
20080901|2008-07-10 21:30,11,689,689.25,687.25,688,0
20080901|2008-07-10 22:00,11,689.25,689.25,687.25,687.25,0
20080901|2008-07-10 22:30,11,687.25,687.75,687,687.5,0
20080901|2008-07-10 23:00,11,687.75,688.5,687.5,688.25,0
20080901|2008-07-10 23:30,11,688.5,689,688.25,689,0
20080901|2008-07-11 00:00,11,689.25,689.25,688.75,689.25,0
20080901|2008-07-11 00:30,11,688,691,688,691,0
20080901|2008-07-11 01:00,11,691,691.25,690.5,691.25,0
20080901|2008-07-11 01:30,11,690.25,690.25,688.75,689.25,0
20080901|2008-07-11 02:00,11,691,693,691,693,0
20080901|2008-07-11 02:30,11,693.25,695,693.25,694.25,0
20080901|2008-07-11 03:00,11,694,694.5,693.5,693.75,0
20080901|2008-07-11 03:30,11,693.75,694,693,693,0
20080901|2008-07-11 04:00,11,693,693.75,692.5,692.5,0
20080901|2008-07-11 04:30,11,692.25,692.5,691,691.75,0
20080901|2008-07-11 05:00,11,691.75,691.75,689.75,690.75,0
20080901|2008-07-11 05:30,11,691.25,694.25,691.25,693.75,0
20080901|2008-07-11 09:30,11,693.25,697.5,682.5,685.5,90
20080901|2008-07-11 10:00,11,685.75,685.75,677.25,680.75,59
20080901|2008-07-11 10:30,11,680.5,681.75,677,678.75,11
20080901|2008-07-11 11:00,11,678.75,683.75,678.5,680.75,5
20080901|2008-07-11 11:30,11,680.5,681.5,680,681,2
20080901|2008-07-11 12:00,11,681,692.25,680.75,688.5,17
20080901|2008-07-11 12:30,11,688.25,692.25,687.25,687.5,19
20080901|2008-07-11 13:00,11,687.75,692,687.25,691.5,12
20080901|2008-07-11 13:30,11,691,691,691,691,0
20080901|2008-07-13 18:00,14,678,678.25,670.25,671.5,6
20080901|2008-07-13 18:30,14,671,671.75,670,670,0
20080901|2008-07-13 19:00,14,670.5,671.5,669.5,671.25,0
20080901|2008-07-13 19:30,14,670.75,671.25,669.75,671.25,0
20080901|2008-07-13 20:00,14,671.5,671.75,669.75,670,0
20080901|2008-07-13 20:30,14,670.25,670.25,668.25,668.5,0
20080901|2008-07-13 21:00,14,668.75,669.5,667.25,667.5,0
20080901|2008-07-13 21:30,14,667.25,667.75,666,667.25,0
20080901|2008-07-13 22:00,14,667,668.25,667,668,0
20080901|2008-07-13 22:30,14,667.75,667.75,666.75,667,0
20080901|2008-07-13 23:00,14,667.25,667.75,666.5,666.5,0
20080901|2008-07-13 23:30,14,666.5,667,666,666,0
20080901|2008-07-14 00:00,14,666,668,666,666.75,0
20080901|2008-07-14 00:30,14,667.5,668,667,667.5,0
20080901|2008-07-14 01:00,14,668,668,667,667,0
20080901|2008-07-14 01:30,14,667.5,669,667.5,669,0
20080901|2008-07-14 02:00,14,668.5,668.5,666.5,667.5,0
20080901|2008-07-14 02:30,14,667.5,668.5,667.5,668.5,0
20080901|2008-07-14 03:00,14,667.25,668.5,667.25,668.5,0
20080901|2008-07-14 03:30,14,668.25,668.5,667,667.5,0
20080901|2008-07-14 04:00,14,667.75,668,666.5,666.5,0
20080901|2008-07-14 04:30,14,666.5,666.75,665.75,666,0
20080901|2008-07-14 05:00,14,665.75,666,665,665.75,0
20080901|2008-07-14 05:30,14,665.5,666.75,664.5,666.75,0
20080901|2008-07-14 06:00,14,666.75,666.75,666.75,666.75,0
20080901|2008-07-14 09:30,14,665,670.75,662,668.75,75
20080901|2008-07-14 10:00,14,668.5,673.75,668,673.25,30
20080901|2008-07-14 10:30,14,673.25,674,669.25,673.5,5
20080901|2008-07-14 11:00,14,673.25,674.75,672,673.75,10
20080901|2008-07-14 11:30,14,673.75,674,667,667.25,5
20080901|2008-07-14 12:00,14,667.5,668.25,666.5,666.75,6
20080901|2008-07-14 12:30,14,666.75,668,665.25,666.25,8
20080901|2008-07-14 13:00,14,666.25,667.25,663,663,27
20080901|2008-07-14 13:30,14,663.75,663.75,663.75,663.75,0
20080901|2008-07-14 18:00,15,661.5,665.5,660.25,663.5,6
20080901|2008-07-14 18:30,15,663.75,664.25,663.25,663.5,0
20080901|2008-07-14 19:00,15,664,665,664,665,0
20080901|2008-07-14 19:30,15,665,665,663.5,663.5,0
20080901|2008-07-14 20:00,15,663.25,663.25,660.25,661,0
20080901|2008-07-14 20:30,15,660.5,662,660,661,0
20080901|2008-07-14 21:00,15,660.5,662.75,660,662.25,0
20080901|2008-07-14 21:30,15,662.25,662.75,662,662.75,0
20080901|2008-07-14 22:00,15,663,664.75,663,664.75,0
20080901|2008-07-14 22:30,15,664.75,665,664,664.75,0
20080901|2008-07-14 23:00,15,664.75,665.25,664.75,665.25,0
20080901|2008-07-14 23:30,15,665,665.5,664.75,664.75,0
20080901|2008-07-15 00:00,15,665.25,666.75,665.25,666.25,0
20080901|2008-07-15 00:30,15,666.5,667,666.5,667,0
20080901|2008-07-15 01:00,15,666.75,667,666.5,667,0
20080901|2008-07-15 01:30,15,666.5,666.75,666.25,666.25,0
20080901|2008-07-15 02:00,15,666.25,666.75,665,666.75,0
20080901|2008-07-15 02:30,15,666.75,666.75,665,666.25,0
20080901|2008-07-15 03:00,15,666.5,667,666,667,0
20080901|2008-07-15 03:30,15,667,667,666,666.75,0
20080901|2008-07-15 04:00,15,667,668,667,667.75,0
20080901|2008-07-15 04:30,15,667.25,668,667,668,0
20080901|2008-07-15 05:00,15,668.5,669,668.25,668.25,0
20080901|2008-07-15 05:30,15,669,672.5,669,671.25,2
20080901|2008-07-15 06:00,15,671.25,671.25,671.25,671.25,0
20080901|2008-07-15 09:30,15,669.5,670.5,655,658,83
20080901|2008-07-15 10:00,15,657.75,658,643.25,652.5,62
20080901|2008-07-15 10:30,15,652.5,654,648.25,651.5,16
20080901|2008-07-15 11:00,15,651.5,651.5,646.75,649.25,9
20080901|2008-07-15 11:30,15,649,652.25,646.5,647,7
20080901|2008-07-15 12:00,15,647,647.25,643.5,645.75,34
20080901|2008-07-15 12:30,15,645.5,650,645,646.75,32
20080901|2008-07-15 13:00,15,646.5,650,645.75,648.5,17
20080901|2008-07-15 13:30,15,648.25,648.25,648.25,648.25,0
20080901|2008-07-15 18:00,16,647.25,647.75,644.25,646.75,1
20080901|2008-07-15 18:30,16,646.75,648,646.75,647,0
20080901|2008-07-15 19:00,16,647.5,647.75,646.75,647.75,0
20080901|2008-07-15 19:30,16,647.75,648,647.25,647.25,0
20080901|2008-07-15 20:00,16,647.75,648,647,648,0
20080901|2008-07-15 20:30,16,647.75,648,647,647,0
20080901|2008-07-15 21:00,16,647,647.75,646.75,646.75,0
20080901|2008-07-15 21:30,16,647,647.75,646.75,647.25,0
20080901|2008-07-15 22:00,16,647.25,647.25,647,647,0
20080901|2008-07-15 22:30,16,647.5,647.5,647.5,647.5,0
20080901|2008-07-15 23:30,16,647.5,647.75,646.75,647.75,0
20080901|2008-07-16 00:00,16,647.75,648,647.75,647.75,0
20080901|2008-07-16 00:30,16,647,647.5,647,647,0
20080901|2008-07-16 01:00,16,647,647,647,647,0
20080901|2008-07-16 01:30,16,646.75,648,646.75,648,0
20080901|2008-07-16 02:00,16,648,648,647.75,648,0
20080901|2008-07-16 02:30,16,648,648,648,648,0
20080901|2008-07-16 03:00,16,647.5,647.5,646.5,646.5,0
20080901|2008-07-16 03:30,16,647.25,647.25,645.5,645.75,0
20080901|2008-07-16 04:30,16,646,646,646,646,0
20080901|2008-07-16 05:00,16,645.5,645.5,645,645.5,0
20080901|2008-07-16 05:30,16,645.25,646,644,644.75,0
20080901|2008-07-16 06:00,16,644.75,644.75,644.75,644.75,0
20080901|2008-07-16 09:30,16,644.5,647.5,639,645.5,73
20080901|2008-07-16 10:00,16,645.25,647,640.25,642.5,22
20080901|2008-07-16 10:30,16,642.5,646.25,641,645,13
20080901|2008-07-16 11:00,16,645,651,642,650,21
20080901|2008-07-16 11:30,16,650.5,659.75,650,657.25,21
20080901|2008-07-16 12:00,16,657.5,658.5,651.75,657,21
20080901|2008-07-16 12:30,16,657,660.25,655,658.25,17
20080901|2008-07-16 13:00,16,658.25,659.5,654.25,659.25,19
20080901|2008-07-16 13:30,16,658.5,658.5,658.5,658.5,0
20080901|2008-07-16 18:00,17,658.5,663.5,658.5,662.5,1
20080901|2008-07-16 18:30,17,662.25,663.25,660.5,661,0
20080901|2008-07-16 19:00,17,660.5,661.25,659.25,659.75,0
20080901|2008-07-16 19:30,17,660.25,660.5,660,660,0
20080901|2008-07-16 20:00,17,660,660,659,659.5,0
20080901|2008-07-16 20:30,17,659.75,660.25,659.25,660.25,0
20080901|2008-07-16 21:00,17,659.75,659.75,655.5,655.75,0
20080901|2008-07-16 21:30,17,656.25,658.25,656.25,658.25,0
20080901|2008-07-16 22:00,17,657.5,657.75,657,657,0
20080901|2008-07-16 22:30,17,657.25,657.25,657.25,657.25,0
20080901|2008-07-16 23:00,17,657.5,657.5,652,653,0
20080901|2008-07-16 23:30,17,652.75,655,652.5,654.5,0
20080901|2008-07-17 00:00,17,655,655.5,655,655,0
20080901|2008-07-17 00:30,17,655,655.5,655,655.5,0
20080901|2008-07-17 01:00,17,653,653.25,652.75,653,0
20080901|2008-07-17 01:30,17,652.25,654,652,652,0
20080901|2008-07-17 02:00,17,652,653,652,653,0
20080901|2008-07-17 02:30,17,653.25,653.25,651.75,651.75,0
20080901|2008-07-17 03:00,17,651,652.25,650.25,650.25,0
20080901|2008-07-17 03:30,17,650.25,650.25,648.25,649.5,1
20080901|2008-07-17 04:00,17,651,655,651,653.25,0
20080901|2008-07-17 04:30,17,653,654,653,653,0
20080901|2008-07-17 05:00,17,653.75,655,653.75,654.75,0
20080901|2008-07-17 05:30,17,654.25,654.25,648.5,651.5,0
20080901|2008-07-17 09:30,17,653.5,661,652,653.5,39
20080901|2008-07-17 10:00,17,653.5,653.5,646.5,649,22
20080901|2008-07-17 10:30,17,649,649.75,632,633.25,64
20080901|2008-07-17 11:00,17,633.25,640.75,631,636,43
20080901|2008-07-17 11:30,17,636,644,635.5,636.75,17
20080901|2008-07-17 12:00,17,637,639.75,632.25,635.5,17
20080901|2008-07-17 12:30,17,635.75,636.5,631.5,634.5,17
20080901|2008-07-17 13:00,17,634,635.25,629.25,629.5,22
20080901|2008-07-17 13:30,17,631.25,631.25,631.25,631.25,0
20080901|2008-07-17 18:00,18,630.5,633.75,629,631.5,1
20080901|2008-07-17 18:30,18,631.75,631.75,630,630,0
20080901|2008-07-17 19:00,18,630.25,630.25,627,628,1
20080901|2008-07-17 19:30,18,628.25,628.5,627.25,628,0
20080901|2008-07-17 20:00,18,628.25,632.75,628.25,632.25,0
20080901|2008-07-17 20:30,18,633,637.25,632.75,635.75,1
20080901|2008-07-17 21:00,18,636,636.25,631,632.25,0
20080901|2008-07-17 21:30,18,631.5,632.5,628,632.5,0
20080901|2008-07-17 22:00,18,631,631.25,631,631.25,0
20080901|2008-07-17 22:30,18,632.25,633,632.25,633,0
20080901|2008-07-17 23:00,18,632.5,632.5,628.5,630.5,0
20080901|2008-07-17 23:30,18,629.75,631.25,629.75,630.5,0
20080901|2008-07-18 00:00,18,629,629,629,629,0
20080901|2008-07-18 00:30,18,629.25,629.25,628.25,628.25,0
20080901|2008-07-18 01:00,18,628.25,630,627,630,0
20080901|2008-07-18 01:30,18,630,630.5,629,630.5,0
20080901|2008-07-18 02:00,18,629.25,631,629.25,630.5,0
20080901|2008-07-18 02:30,18,630,632.75,630,632.75,0
20080901|2008-07-18 03:00,18,632,633.5,631.75,631.75,0
20080901|2008-07-18 03:30,18,631.75,631.75,627.75,628,0
20080901|2008-07-18 04:00,18,628,628,627.5,627.75,0
20080901|2008-07-18 04:30,18,627.25,627.75,626.5,626.75,0
20080901|2008-07-18 05:00,18,627.5,629.5,627,627.5,0
20080901|2008-07-18 05:30,18,627.75,629,627,628,0
20080901|2008-07-18 09:30,18,628.5,636,622,622.25,79
20080901|2008-07-18 10:00,18,622,625.75,620,624.25,34
20080901|2008-07-18 10:30,18,624,627,622.75,624.25,6
20080901|2008-07-18 11:00,18,624.5,624.75,618.5,618.75,11
20080901|2008-07-18 11:30,18,619,620.5,614,617.5,44
20080901|2008-07-18 12:00,18,617.5,618.75,612,612.25,22
20080901|2008-07-18 12:30,18,612.25,615,608.25,611.75,42
20080901|2008-07-18 13:00,18,612,617,608.5,609,22
20080901|2008-07-18 13:30,18,609.5,609.5,609.5,609.5,0
20080901|2008-07-20 18:00,21,606.25,609.25,602,602.5,5
20080901|2008-07-20 18:30,21,602.5,603,599.25,599.5,1
20080901|2008-07-20 19:00,21,599.75,602,597.5,597.5,0
20080901|2008-07-20 19:30,21,597.75,598.75,596,598.25,0
20080901|2008-07-20 20:00,21,598.25,599.75,598.25,599,0
20080901|2008-07-20 20:30,21,598.75,600.5,598.75,599.5,0
20080901|2008-07-20 21:00,21,600.25,603.25,599.75,602,0
20080901|2008-07-20 21:30,21,602.25,602.5,601,601,1
20080901|2008-07-20 22:00,21,600.75,600.75,600.75,600.75,0
20080901|2008-07-20 22:30,21,601.25,601.25,601.25,601.25,0
20080901|2008-07-20 23:00,21,601.25,601.25,600.75,601,0
20080901|2008-07-20 23:30,21,601,601.25,601,601.25,0
20080901|2008-07-21 00:00,21,601.25,601.25,600.75,601.25,0
20080901|2008-07-21 00:30,21,601.25,602.5,601.25,602.5,0
20080901|2008-07-21 01:00,21,601.5,603.75,601.25,603.75,0
20080901|2008-07-21 01:30,21,604,604,602.25,603.5,0
20080901|2008-07-21 02:00,21,602.25,603,602,602,0
20080901|2008-07-21 02:30,21,602.5,603.25,602.5,603,0
20080901|2008-07-21 03:00,21,603.5,604.25,603,603.25,0
20080901|2008-07-21 03:30,21,603.75,605.25,603.75,605.25,0
20080901|2008-07-21 04:00,21,605.25,605.5,604.75,605.25,0
20080901|2008-07-21 04:30,21,605.25,605.5,604.5,605,0
20080901|2008-07-21 05:00,21,605,605.25,605,605,0
20080901|2008-07-21 05:30,21,605.25,606,604.75,606,0
20080901|2008-07-21 06:00,21,606,606,606,606,0
20080901|2008-07-21 09:30,21,604.25,605.5,590,590.75,106
20080901|2008-07-21 10:00,21,590.75,592,584,590.5,70
20080901|2008-07-21 10:30,21,590.75,595.25,590.25,591,19
20080901|2008-07-21 11:00,21,591.25,593,590,591.75,10
20080901|2008-07-21 11:30,21,592,592.25,589.5,590.5,6
20080901|2008-07-21 12:00,21,590.75,595,590.25,594,6
20080901|2008-07-21 12:30,21,593.75,595,589.75,592.25,7
20080901|2008-07-21 13:00,21,592,592.25,587.75,588.5,17
20080901|2008-07-21 13:30,21,589.25,589.25,589.25,589.25,0
20080901|2008-07-21 18:00,22,589,592.75,589,591,3
20080901|2008-07-21 18:30,22,591.25,591.25,589.25,589.5,0
20080901|2008-07-21 19:00,22,590,590.5,589.75,590.5,0
20080901|2008-07-21 19:30,22,590,590.5,589.5,590.5,0
20080901|2008-07-21 20:00,22,590.5,591,590,591,0
20080901|2008-07-21 20:30,22,591,593.5,591,593.5,0
20080901|2008-07-21 21:00,22,593.25,593.5,592.25,593,0
20080901|2008-07-21 21:30,22,593,593.25,592.25,593.25,0
20080901|2008-07-21 22:00,22,593,593,592,592,0
20080901|2008-07-21 22:30,22,592.5,592.75,592.5,592.5,0
20080901|2008-07-21 23:00,22,592.5,592.5,592.25,592.25,0
20080901|2008-07-21 23:30,22,592.75,592.75,592.5,592.5,0
20080901|2008-07-22 00:00,22,592,592,592,592,0
20080901|2008-07-22 00:30,22,592,592.25,592,592.25,0
20080901|2008-07-22 01:00,22,591.25,592.25,591,591.5,0
20080901|2008-07-22 01:30,22,592.25,592.5,591.5,591.5,0
20080901|2008-07-22 02:00,22,591.5,592.5,591.5,592.5,0
20080901|2008-07-22 02:30,22,592.5,593.25,592.5,593,0
20080901|2008-07-22 03:00,22,593,594,593,594,0
20080901|2008-07-22 03:30,22,593.75,594,591.5,591.5,0
20080901|2008-07-22 04:00,22,591.75,592.5,591.5,591.5,0
20080901|2008-07-22 04:30,22,591.5,592,590.75,592,0
20080901|2008-07-22 05:00,22,591.5,591.75,590.5,591,0
20080901|2008-07-22 05:30,22,591.5,591.5,590.5,590.75,0
20080901|2008-07-22 09:30,22,586.5,587.75,576.75,579.75,108
20080901|2008-07-22 10:00,22,580,583,579.5,579.75,37
20080901|2008-07-22 10:30,22,579.75,580.75,572.25,576.25,60
20080901|2008-07-22 11:00,22,576.5,582,575.25,582,15
20080901|2008-07-22 11:30,22,582,582,576.5,578.5,21
20080901|2008-07-22 12:00,22,578.25,580.25,574.5,575.75,27
20080901|2008-07-22 12:30,22,576,579,574.5,575.25,14
20080901|2008-07-22 13:00,22,575.25,576.75,571.25,572,26
20080901|2008-07-22 13:30,22,573.5,573.5,573.5,573.5,0
20080901|2008-07-22 18:00,23,574,574.25,571.5,572,1
20080901|2008-07-22 18:30,23,572.25,572.75,571.75,572.5,0
20080901|2008-07-22 19:00,23,572.25,573.25,572,572.5,0
20080901|2008-07-22 19:30,23,572.25,573,571.75,572.75,0
20080901|2008-07-22 20:00,23,573,573,570,571.75,0
20080901|2008-07-22 20:30,23,571.25,571.25,566.75,567.5,0
20080901|2008-07-22 21:00,23,567.5,567.5,566.25,566.5,0
20080901|2008-07-22 21:30,23,566.5,566.75,564.5,565.25,0
20080901|2008-07-22 22:00,23,565.5,566,564.75,564.75,0
20080901|2008-07-22 22:30,23,564.75,565,562.25,563.5,0
20080901|2008-07-22 23:00,23,563.25,563.75,562.5,563,0
20080901|2008-07-22 23:30,23,563,563.5,562.5,563.25,0
20080901|2008-07-23 00:00,23,563,563,562.5,563,0
20080901|2008-07-23 00:30,23,562.75,562.75,561.75,562,0
20080901|2008-07-23 01:00,23,562,562,561.5,561.5,0
20080901|2008-07-23 01:30,23,561.25,562,557.5,560.75,1
20080901|2008-07-23 02:00,23,560.75,561.25,559.5,561.25,0
20080901|2008-07-23 02:30,23,561.25,562,560.75,560.75,0
20080901|2008-07-23 03:00,23,561.5,561.5,559,560,0
20080901|2008-07-23 03:30,23,560,561,558,558,0
20080901|2008-07-23 04:00,23,558,558.5,556,556.75,0
20080901|2008-07-23 04:30,23,556.75,557,554.25,555.75,0
20080901|2008-07-23 05:00,23,555.5,555.5,554.75,555,0
20080901|2008-07-23 05:30,23,554.25,554.5,551.25,552,1
20080901|2008-07-23 09:30,23,550,554.75,543.75,550.75,97
20080901|2008-07-23 10:00,23,550.75,553.75,550,553,24
20080901|2008-07-23 10:30,23,552.75,560.25,552,560,17
20080901|2008-07-23 11:00,23,559.75,575.75,558.75,569.75,46
20080901|2008-07-23 11:30,23,569.75,572.5,566.75,570,12
20080901|2008-07-23 12:00,23,569.75,572,567.75,571.5,11
20080901|2008-07-23 12:30,23,571,588,571,582.5,55
20080901|2008-07-23 13:00,23,582.75,589,570.5,570.5,38
20080901|2008-07-23 13:30,23,571.5,571.5,571.5,571.5,0
20080901|2008-07-23 18:00,24,571.5,574.75,566.5,567,2
20080901|2008-07-23 18:30,24,567,571.25,566.5,571.25,0
20080901|2008-07-23 19:00,24,571.75,571.75,569,570,0
20080901|2008-07-23 19:30,24,570,571,570,570.75,0
20080901|2008-07-23 20:00,24,570.25,573.5,570,571.75,0
20080901|2008-07-23 20:30,24,572.25,572.25,571.25,572,0
20080901|2008-07-23 21:00,24,572,573.5,571.25,573.5,0
20080901|2008-07-23 21:30,24,574,575,573,574.25,0
20080901|2008-07-23 22:00,24,574.75,575,574.75,575,0
20080901|2008-07-23 22:30,24,575,575.25,575,575,0
20080901|2008-07-23 23:00,24,574.75,581.25,574.75,580.5,0
20080901|2008-07-23 23:30,24,580.75,581.25,578.75,579.25,0
20080901|2008-07-24 00:00,24,578.75,584,578,584,0
20080901|2008-07-24 00:30,24,583.75,583.75,579,580,0
20080901|2008-07-24 01:00,24,579.5,581.25,578,580,0
20080901|2008-07-24 01:30,24,579,579,577.5,579,0
20080901|2008-07-24 02:00,24,579,580.5,577.75,580.5,0
20080901|2008-07-24 02:30,24,580.5,581.5,579.75,579.75,0
20080901|2008-07-24 03:00,24,578.75,578.75,577.5,577.75,0
20080901|2008-07-24 03:30,24,577.75,577.75,576,576.25,0
20080901|2008-07-24 04:00,24,576.25,576.25,574.5,575,0
20080901|2008-07-24 04:30,24,575,579.75,575,579.25,0
20080901|2008-07-24 05:00,24,579.75,581,579.25,581,0
20080901|2008-07-24 05:30,24,579.75,580.5,579,579,0
20080901|2008-07-24 06:00,24,579,579,579,579,0
20080901|2008-07-24 09:30,24,575.5,579,566.5,568.25,51
20080901|2008-07-24 10:00,24,568,572.25,566.5,570.5,12
20080901|2008-07-24 10:30,24,570.5,570.75,565,565.75,11
20080901|2008-07-24 11:00,24,565.75,570,561.75,569.25,10
20080901|2008-07-24 11:30,24,569,574.25,567.75,572.75,3
20080901|2008-07-24 12:00,24,572.5,580,572,575.75,7
20080901|2008-07-24 12:30,24,576,580.5,572.25,577.5,6
20080901|2008-07-24 13:00,24,578,580.25,571,572.75,8
20080901|2008-07-24 13:30,24,573,573,573,573,0
20080901|2008-07-24 18:00,25,573.25,580,573.25,578.75,2
20080901|2008-07-24 18:30,25,579.5,579.75,578,578.5,0
20080901|2008-07-24 19:00,25,578.5,580,578.25,580,0
20080901|2008-07-24 19:30,25,580,580,579,579,0
20080901|2008-07-24 20:00,25,579,579,575,576,0
20080901|2008-07-24 20:30,25,575.25,576.5,575.25,576.5,0
20080901|2008-07-24 21:00,25,575.5,575.5,574.75,574.75,0
20080901|2008-07-24 21:30,25,575,576.5,575,576.5,0
20080901|2008-07-24 22:00,25,575.5,575.5,575,575,0
20080901|2008-07-24 22:30,25,576.25,576.5,575.75,575.75,0
20080901|2008-07-24 23:00,25,575.75,575.75,574.5,574.5,0
20080901|2008-07-24 23:30,25,575.25,575.25,575,575,0
20080901|2008-07-25 00:00,25,574.75,575,573.5,575,0
20080901|2008-07-25 00:30,25,574.25,575,574.25,575,0
20080901|2008-07-25 01:00,25,574,574,573.5,574,0
20080901|2008-07-25 01:30,25,574.75,575.5,574.75,575.5,0
20080901|2008-07-25 02:00,25,575.5,576,575.5,576,0
20080901|2008-07-25 02:30,25,577.25,578.25,576.25,578.25,0
20080901|2008-07-25 03:00,25,578.25,578.75,578,578,0
20080901|2008-07-25 03:30,25,577.75,578,576,576.25,0
20080901|2008-07-25 04:00,25,577,577,576.75,576.75,0
20080901|2008-07-25 04:30,25,576.75,577,576.5,576.5,0
20080901|2008-07-25 05:00,25,577,577.5,576.25,577.5,0
20080901|2008-07-25 05:30,25,577.25,577.25,575,575,0
20080901|2008-07-25 09:30,25,573,576.25,569,571.5,29
20080901|2008-07-25 10:00,25,571.75,574.75,571.5,574.25,4
20080901|2008-07-25 10:30,25,574.25,578.5,573.75,577.75,13
20080901|2008-07-25 11:00,25,577.75,578.75,575,576,1
20080901|2008-07-25 11:30,25,575.75,576.25,573,574,5
20080901|2008-07-25 12:00,25,574,578,573.75,577.75,1
20080901|2008-07-25 12:30,25,577.5,585,577.25,584.25,13
20080901|2008-07-25 13:00,25,584.5,585.5,576.25,579.75,24
20080901|2008-07-25 13:30,25,577.25,577.25,577.25,577.25,0
20080901|2008-07-27 18:00,28,584.5,590.75,582.75,588.25,3
20080901|2008-07-27 18:30,28,588.5,590.5,588,588.25,2
20080901|2008-07-27 19:00,28,588.75,589.5,585.75,585.75,0
20080901|2008-07-27 19:30,28,585.25,588,585.25,587.25,0
20080901|2008-07-27 20:00,28,587,587,585.5,586.25,0
20080901|2008-07-27 20:30,28,586.5,587,585.5,587,0
20080901|2008-07-27 21:00,28,587,587,586,586.5,0
20080901|2008-07-27 21:30,28,586,586.5,585.75,586.5,0
20080901|2008-07-27 22:00,28,586.5,587,586.5,586.75,0
20080901|2008-07-27 22:30,28,587,587,586.25,586.5,0
20080901|2008-07-27 23:00,28,586.5,586.5,585,586,0
20080901|2008-07-27 23:30,28,586,586,586,586,0
20080901|2008-07-28 00:00,28,585.5,585.75,585.25,585.25,0
20080901|2008-07-28 00:30,28,585,585,584.25,585,0
20080901|2008-07-28 01:00,28,585.25,585.75,584.5,585.5,0
20080901|2008-07-28 01:30,28,585,585,584.25,584.5,0
20080901|2008-07-28 02:00,28,584.75,585.5,583.5,585.5,0
20080901|2008-07-28 02:30,28,585,586.5,585,585.75,0
20080901|2008-07-28 03:00,28,585.75,586.5,585.5,586.25,0
20080901|2008-07-28 03:30,28,586,586,585.75,585.75,0
20080901|2008-07-28 04:00,28,586.5,587.25,586.25,586.25,0
20080901|2008-07-28 04:30,28,585,587.25,584.5,587,0
20080901|2008-07-28 05:00,28,587,588,587,588,0
20080901|2008-07-28 05:30,28,587.5,587.5,584.5,584.5,0
20080901|2008-07-28 06:00,28,584.5,584.5,584.5,584.5,0
20080901|2008-07-28 09:30,28,585,585.5,579,580.75,46
20080901|2008-07-28 10:00,28,580.75,583,574.75,582.75,20
20080901|2008-07-28 10:30,28,582.5,582.75,579.5,580,2
20080901|2008-07-28 11:00,28,580,582.25,579.5,581.75,2
20080901|2008-07-28 11:30,28,581.75,583,581.5,581.5,0
20080901|2008-07-28 12:00,28,581.5,582,579.5,580.5,1
20080901|2008-07-28 12:30,28,580.75,582.5,579.5,580.25,1
20080901|2008-07-28 13:00,28,580.25,583.75,579.5,581.75,10
20080901|2008-07-28 13:30,28,582,582,582,582,0
20080901|2008-07-28 18:00,29,582.5,585,582.25,582.25,1
20080901|2008-07-28 18:30,29,582.5,582.75,582,582.75,0
20080901|2008-07-28 19:00,29,582.25,582.75,581.25,581.5,0
20080901|2008-07-28 19:30,29,582,582.75,582,582,0
20080901|2008-07-28 20:00,29,581.25,581.5,580.25,580.75,0
20080901|2008-07-28 20:30,29,580.5,580.5,579.25,580,0
20080901|2008-07-28 21:00,29,580,580.5,579.25,580,0
20080901|2008-07-28 21:30,29,580,580.5,579.25,580,0
20080901|2008-07-28 22:00,29,579.25,580.25,579.25,580.25,0
20080901|2008-07-28 22:30,29,579.75,579.75,579.25,579.25,0
20080901|2008-07-28 23:00,29,579.5,579.5,579,579,0
20080901|2008-07-28 23:30,29,579,579,579,579,0
20080901|2008-07-29 00:00,29,580,580,578,579,0
20080901|2008-07-29 00:30,29,578,579,578,578.25,0
20080901|2008-07-29 01:00,29,578,578.25,577.5,578.25,0
20080901|2008-07-29 01:30,29,578.5,579,578.5,579,0
20080901|2008-07-29 02:00,29,579,579,578.25,578.25,0
20080901|2008-07-29 02:30,29,578,578.75,578,578.25,0
20080901|2008-07-29 03:00,29,577.75,578.25,577.75,578.25,0
20080901|2008-07-29 03:30,29,578.25,578.5,578,578,0
20080901|2008-07-29 04:00,29,578,578,577.75,577.75,0
20080901|2008-07-29 04:30,29,577.5,577.5,577.5,577.5,0
20080901|2008-07-29 05:00,29,578.5,578.5,578,578,0
20080901|2008-07-29 05:30,29,578.5,578.5,577.25,577.5,1
20080901|2008-07-29 09:30,29,575.25,577.5,570.75,573.5,44
20080901|2008-07-29 10:00,29,573.5,578.25,572.5,577.25,9
20080901|2008-07-29 10:30,29,577.25,578.25,573,576,6
20080901|2008-07-29 11:00,29,576.25,580,576,580,4
20080901|2008-07-29 11:30,29,579.75,583.5,579.5,582.75,8
20080901|2008-07-29 12:00,29,583,586.75,582.5,585.25,3
20080901|2008-07-29 12:30,29,585,594.75,584.5,590.75,21
20080901|2008-07-29 13:00,29,591,596.75,590.25,593.25,25
20080901|2008-07-29 13:30,29,594,594,594,594,0
20080901|2008-07-29 18:00,30,598.5,604.75,597.5,604.25,2
20080901|2008-07-29 18:30,30,604.25,605,600.5,602,0
20080901|2008-07-29 19:00,30,602,603.25,601.25,601.75,0
20080901|2008-07-29 19:30,30,601.5,601.5,599,599.75,0
20080901|2008-07-29 20:00,30,599.5,600,596.5,596.5,0
20080901|2008-07-29 20:30,30,596.5,597.75,594.5,595,0
20080901|2008-07-29 21:00,30,595,596.5,594.75,595.75,0
20080901|2008-07-29 21:30,30,595.75,596.25,595.75,596.25,0
20080901|2008-07-29 22:00,30,596.5,598.75,596.5,598.75,0
20080901|2008-07-29 22:30,30,598,598,595.75,596,0
20080901|2008-07-29 23:00,30,596.75,598,596,597,0
20080901|2008-07-29 23:30,30,597,597.25,597,597.25,0
20080901|2008-07-30 00:00,30,597.25,597.25,595.75,595.75,0
20080901|2008-07-30 00:30,30,595.75,596,595.5,595.5,0
20080901|2008-07-30 01:00,30,596,596,595.5,595.5,0
20080901|2008-07-30 01:30,30,595.5,595.75,595.25,595.75,0
20080901|2008-07-30 02:00,30,595.75,596.25,595.5,595.5,0
20080901|2008-07-30 02:30,30,596.25,596.25,596,596,0
20080901|2008-07-30 03:00,30,596.5,596.5,596,596,0
20080901|2008-07-30 03:30,30,596.25,596.25,596,596,0
20080901|2008-07-30 04:00,30,596.5,596.75,596.25,596.25,0
20080901|2008-07-30 04:30,30,596.25,596.5,595.75,596.5,0
20080901|2008-07-30 05:00,30,596,596.5,596,596.5,0
20080901|2008-07-30 05:30,30,596,596,594.75,594.75,0
20080901|2008-07-30 09:30,30,592,596,586.75,591.75,27
20080901|2008-07-30 10:00,30,591.5,595.75,591.25,595.25,5
20080901|2008-07-30 10:30,30,595.5,598,594.5,595.5,3
20080901|2008-07-30 11:00,30,595,596,592.25,595.75,4
20080901|2008-07-30 11:30,30,596,598.75,593.5,596,8
20080901|2008-07-30 12:00,30,596.25,598.75,595.25,597,7
20080901|2008-07-30 12:30,30,597,601.25,596.75,599.5,6
20080901|2008-07-30 13:00,30,600,602.5,599,600.25,8
20080901|2008-07-30 13:30,30,601.5,601.5,601.5,601.5,0
20080901|2008-07-30 18:00,31,602.5,603.25,601,601.75,1
20080901|2008-07-30 18:30,31,601.75,601.75,600,601.25,0
20080901|2008-07-30 19:00,31,601,602.5,600.75,600.75,0
20080901|2008-07-30 19:30,31,600.75,601.5,600.75,601,0
20080901|2008-07-30 20:00,31,600.75,601.5,600.25,600.25,0
20080901|2008-07-30 20:30,31,600.25,600.25,599,599.25,0
20080901|2008-07-30 21:00,31,599,599.25,597.5,598.25,0
20080901|2008-07-30 21:30,31,597.5,598.25,596,598,0
20080901|2008-07-30 22:00,31,597.75,598,596.25,596.25,0
20080901|2008-07-30 22:30,31,596.25,597.75,596.25,597,0
20080901|2008-07-30 23:00,31,598.25,598.25,598,598,0
20080901|2008-07-31 00:00,31,598,598,598,598,0
20080901|2008-07-31 00:30,31,598.5,599.75,598.5,599.75,0
20080901|2008-07-31 01:00,31,599.75,601,599.5,599.5,0
20080901|2008-07-31 02:00,31,599.75,601,599.75,600.25,0
20080901|2008-07-31 02:30,31,601.25,601.25,601,601,0
20080901|2008-07-31 03:00,31,600.75,601,600,600,0
20080901|2008-07-31 03:30,31,600,600,599.75,599.75,0
20080901|2008-07-31 04:00,31,599.25,600,599,600,0
20080901|2008-07-31 04:30,31,599.5,599.75,599.5,599.75,0
20080901|2008-07-31 05:00,31,599.75,600,599.5,599.75,0
20080901|2008-07-31 05:30,31,599,599,596,596.25,0
20080901|2008-07-31 06:00,31,596.25,596.25,596,596,0
20080901|2008-07-31 09:30,31,598.5,599.25,593,593.25,36
20080901|2008-07-31 10:00,31,593.25,595.5,593,595.25,8
20080901|2008-07-31 10:30,31,595,596.75,593.5,593.75,9
20080901|2008-07-31 11:00,31,593.75,599,593.5,597.5,1
20080901|2008-07-31 11:30,31,597.5,600,595.5,596,3
20080901|2008-07-31 12:00,31,595.5,596.75,594.5,595,1
20080901|2008-07-31 12:30,31,595,596,592.5,592.5,7
20080901|2008-07-31 13:00,31,592.5,593.25,585,587.5,70
20080901|2008-07-31 13:30,31,587.5,587.5,587.5,587.5,0
20080901|2008-07-31 18:00,1,589,589.5,587.5,587.75,0
20080901|2008-07-31 18:30,1,587.5,587.5,586.75,587.25,0
20080901|2008-07-31 19:00,1,586.75,586.75,582.25,582.5,0
20080901|2008-07-31 19:30,1,582.5,583.5,581.5,582.25,0
20080901|2008-07-31 20:00,1,582.25,583.25,581,582,0
20080901|2008-07-31 20:30,1,582,583,582,582.75,0
20080901|2008-07-31 21:00,1,582.75,583,581.5,581.75,0
20080901|2008-07-31 21:30,1,582.25,582.75,581.75,582.75,0
20080901|2008-07-31 22:00,1,582,583,581.75,583,0
20080901|2008-07-31 22:30,1,582.75,582.75,582.5,582.5,0
20080901|2008-07-31 23:00,1,582.25,582.75,581.75,582.25,0
20080901|2008-07-31 23:30,1,582.5,582.5,581.75,582.25,0
20080901|2008-08-01 00:00,1,582.25,582.25,581.25,581.75,0
20080901|2008-08-01 00:30,1,581.25,581.5,581,581.25,0
20080901|2008-08-01 01:00,1,581.5,581.5,581,581,0
20080901|2008-08-01 01:30,1,580.5,581,580.5,581,0
20080901|2008-08-01 02:00,1,582,583.25,581.5,583.25,0
20080901|2008-08-01 02:30,1,583,583.5,583,583.5,0
20080901|2008-08-01 03:00,1,583,583.5,582,583.5,0
20080901|2008-08-01 03:30,1,583.5,583.5,583.25,583.25,0
20080901|2008-08-01 04:00,1,583.75,583.75,583,583.5,0
20080901|2008-08-01 04:30,1,583.75,584,583.5,584,0
20080901|2008-08-01 05:00,1,584.5,584.75,583,584.5,0
20080901|2008-08-01 05:30,1,584.5,586.5,584.5,586,0
20080901|2008-08-01 06:00,1,586.25,586.25,586.25,586.25,0
20080901|2008-08-01 09:30,1,587,588.75,575,579,44
20080901|2008-08-01 10:00,1,579,579.25,575.5,575.5,8
20080901|2008-08-01 10:30,1,575.5,575.75,570.25,573.25,20
20080901|2008-08-01 11:00,1,573.25,574.75,567.75,568,22
20080901|2008-08-01 11:30,1,568,569.5,563.5,565,16
20080901|2008-08-01 12:00,1,565,569,565,568.5,3
20080901|2008-08-01 12:30,1,568.5,572,564.25,565.25,6
20080901|2008-08-01 13:00,1,565.25,568.5,561.5,566.75,34
20080901|2008-08-01 13:30,1,565,565,565,565,0
20080901|2008-08-03 18:00,4,560.75,565,556.5,557,5
20080901|2008-08-03 18:30,4,557,557.5,556.25,557.25,0
20080901|2008-08-03 19:00,4,557.75,557.75,556,556,0
20080901|2008-08-03 19:30,4,556.25,557,556,556.75,0
20080901|2008-08-03 20:00,4,556.25,556.5,556,556,0
20080901|2008-08-03 20:30,4,556.25,556.75,555.5,555.75,0
20080901|2008-08-03 21:00,4,555.5,555.75,555.25,555.5,0
20080901|2008-08-03 21:30,4,555.5,556.5,555.25,556.5,0
20080901|2008-08-03 22:00,4,556.75,557,556.25,557,0
20080901|2008-08-03 22:30,4,557,557,556.5,556.5,0
20080901|2008-08-03 23:00,4,556.25,557,556,557,0
20080901|2008-08-03 23:30,4,557,557,557,557,0
20080901|2008-08-04 00:00,4,556.5,556.75,556.25,556.5,0
20080901|2008-08-04 00:30,4,555.75,556,555.75,556,0
20080901|2008-08-04 01:00,4,556.25,556.25,555.25,556,0
20080901|2008-08-04 01:30,4,556.5,557,556.5,557,0
20080901|2008-08-04 02:00,4,556.5,559.75,556.5,559.25,0
20080901|2008-08-04 02:30,4,559,560.25,558.75,559.25,0
20080901|2008-08-04 03:00,4,559,559.75,559,559.75,0
20080901|2008-08-04 03:30,4,559.5,560.5,559.5,560.5,0
20080901|2008-08-04 04:00,4,560.25,562,560.25,561.25,0
20080901|2008-08-04 04:30,4,560.5,561,559.5,560,0
20080901|2008-08-04 05:00,4,560,562.25,560,562,0
20080901|2008-08-04 05:30,4,562,562.25,561.75,561.75,0
20080901|2008-08-04 09:30,4,559,559,544.25,548.25,68
20080901|2008-08-04 10:00,4,548,550,547.25,547.75,16
20080901|2008-08-04 10:30,4,547.75,548,536,536,40
20080901|2008-08-04 11:00,4,536,537.5,535,535,9
20080901|2008-08-04 11:30,4,535,537,535,536.25,9
20080901|2008-08-04 12:00,4,536.5,539.25,535.75,537.5,1
20080901|2008-08-04 12:30,4,537,537.25,535,535,4
20080901|2008-08-04 13:00,4,535,536,535,535.25,7
20080901|2008-08-04 13:30,4,535.5,535.5,535.5,535.5,0
20080901|2008-08-04 18:00,5,532.5,534.75,527.5,528.25,3
20080901|2008-08-04 18:30,5,528.25,528.25,525,526.75,0
20080901|2008-08-04 19:00,5,526.5,528,525.25,526.5,0
20080901|2008-08-04 19:30,5,526.75,528,526.75,528,0
20080901|2008-08-04 20:00,5,527,527,525.75,526,0
20080901|2008-08-04 20:30,5,526.75,526.75,525.25,525.25,0
20080901|2008-08-04 21:00,5,525.5,526,525.25,525.75,0
20080901|2008-08-04 21:30,5,525.5,525.5,523.75,523.75,0
20080901|2008-08-04 22:00,5,523.75,524.25,522,523.75,0
20080901|2008-08-04 22:30,5,524,524.25,522.25,523.75,0
20080901|2008-08-04 23:00,5,523.5,523.5,523.5,523.5,0
20080901|2008-08-04 23:30,5,524,525,523.5,524.75,0
20080901|2008-08-05 00:00,5,526.25,527.5,526.25,527.5,0
20080901|2008-08-05 00:30,5,528,528.75,527,528.25,0
20080901|2008-08-05 01:00,5,527,527,526.5,526.5,0
20080901|2008-08-05 01:30,5,525.5,525.5,525,525,0
20080901|2008-08-05 02:00,5,525.25,525.5,522.75,522.75,0
20080901|2008-08-05 02:30,5,522.75,523.25,521.25,521.25,0
20080901|2008-08-05 03:00,5,521.25,522,521,521.75,0
20080901|2008-08-05 03:30,5,521.5,522.25,520.75,521.75,0
20080901|2008-08-05 04:00,5,521.5,522.25,521,521,0
20080901|2008-08-05 04:30,5,521,521,516.5,518.5,4
20080901|2008-08-05 05:00,5,518.5,522.5,518,522.5,1
20080901|2008-08-05 05:30,5,522.75,524,519.25,519.25,0
20080901|2008-08-05 09:30,5,525.25,533,522,527.5,79
20080901|2008-08-05 10:00,5,527.5,528.75,524.25,524.75,12
20080901|2008-08-05 10:30,5,524.25,531.25,519,530.5,32
20080901|2008-08-05 11:00,5,530.75,532.75,525.5,529,15
20080901|2008-08-05 11:30,5,529,547.5,529,542.75,38
20080901|2008-08-05 12:00,5,542.75,544,533.75,536,15
20080901|2008-08-05 12:30,5,536,539.5,533.25,539.5,12
20080901|2008-08-05 13:00,5,539.25,540,524,524.25,38
20080901|2008-08-05 13:30,5,525.25,525.25,525.25,525.25,0
20080901|2008-08-05 18:00,6,524.75,525.5,521.75,522,1
20080901|2008-08-05 18:30,6,521.75,525,521.5,521.5,0
20080901|2008-08-05 19:00,6,520.75,522.25,520.25,522.25,0
20080901|2008-08-05 19:30,6,521.5,523.25,521.5,523.25,0
20080901|2008-08-05 20:00,6,522.25,524,522.25,523.75,0
20080901|2008-08-05 20:30,6,524,525.25,523.75,525.25,0
20080901|2008-08-05 21:00,6,525.25,527.25,523,523,0
20080901|2008-08-05 21:30,6,522.75,523,521.5,522.75,0
20080901|2008-08-05 22:00,6,522.5,522.75,522.5,522.75,0
20080901|2008-08-05 22:30,6,522.5,523.75,522,523.75,0
20080901|2008-08-05 23:00,6,522.5,522.5,522,522,0
20080901|2008-08-05 23:30,6,522,522.5,522,522,0
20080901|2008-08-06 00:00,6,522,523,522,523,0
20080901|2008-08-06 00:30,6,522.25,523.5,522.25,523.5,0
20080901|2008-08-06 01:00,6,523.5,523.5,522,522,0
20080901|2008-08-06 01:30,6,522.5,522.5,522.25,522.25,0
20080901|2008-08-06 02:00,6,522.25,522.25,522.25,522.25,0
20080901|2008-08-06 02:30,6,522.75,524.5,522.75,523.25,0
20080901|2008-08-06 03:00,6,523.5,523.75,523.25,523.75,0
20080901|2008-08-06 03:30,6,524,525.25,522.75,524.75,0
20080901|2008-08-06 04:00,6,523.75,524,523.5,524,0
20080901|2008-08-06 04:30,6,522.75,523,522.75,523,0
20080901|2008-08-06 05:00,6,522.25,523,521.75,523,0
20080901|2008-08-06 05:30,6,523.75,524.75,523.75,524,0
20080901|2008-08-06 09:30,6,527.25,529.75,517.25,518.5,43
20080901|2008-08-06 10:00,6,518.25,518.5,509.5,509.75,42
20080901|2008-08-06 10:30,6,510,511,502.75,508.75,44
20080901|2008-08-06 11:00,6,508.75,510.25,503,504.25,13
20080901|2008-08-06 11:30,6,505,509.25,504.75,509,6
20080901|2008-08-06 12:00,6,509.25,511.25,506.75,510.5,5
20080901|2008-08-06 12:30,6,510.75,512,507,510,8
20080901|2008-08-06 13:00,6,510.5,510.5,506.5,508.25,16
20080901|2008-08-06 13:30,6,508,508,508,508,0
20080901|2008-08-06 18:00,7,509.75,509.75,505.5,506.25,1
20080901|2008-08-06 18:30,7,506.25,507.75,506,507.75,0
20080901|2008-08-06 19:00,7,507.5,507.5,504,504,2
20080901|2008-08-06 19:30,7,505.75,507,504.75,507,0
20080901|2008-08-06 20:00,7,507.25,511,507.25,511,0
20080901|2008-08-06 20:30,7,510.5,511,509,510,0
20080901|2008-08-06 21:00,7,510,510,509,510,0
20080901|2008-08-06 21:30,7,509.5,510,508.75,510,0
20080901|2008-08-06 22:00,7,509,509.75,509,509.75,0
20080901|2008-08-06 22:30,7,509,510,509,509.25,0
20080901|2008-08-06 23:00,7,510,510.25,509.25,509.75,0
20080901|2008-08-06 23:30,7,510.25,510.25,509.25,509.25,0
20080901|2008-08-07 00:00,7,507.75,507.75,506.5,506.5,0
20080901|2008-08-07 00:30,7,507.25,508.5,507.25,508.5,0
20080901|2008-08-07 01:00,7,508.25,508.25,505,505,0
20080901|2008-08-07 01:30,7,505.25,505.25,503.75,504.25,0
20080901|2008-08-07 02:00,7,506.25,506.25,503.5,505,0
20080901|2008-08-07 02:30,7,505,507,505,507,0
20080901|2008-08-07 03:00,7,508.25,511,508.25,511,1
20080901|2008-08-07 03:30,7,510.75,511,509.25,510.25,0
20080901|2008-08-07 04:00,7,509.5,509.5,505.5,506.5,0
20080901|2008-08-07 04:30,7,506.5,509,505.5,508.5,0
20080901|2008-08-07 05:00,7,509,512.5,509,512.5,0
20080901|2008-08-07 05:30,7,512,515.25,511.25,515.25,0
20080901|2008-08-07 06:00,7,515.75,515.75,515.75,515.75,0
20080901|2008-08-07 09:30,7,515.25,520.75,513,516.75,57
20080901|2008-08-07 10:00,7,516.25,521.25,516,520,5
20080901|2008-08-07 10:30,7,520,521,516.25,517.75,1
20080901|2008-08-07 11:00,7,518,522.5,516.5,517.25,12
20080901|2008-08-07 11:30,7,517.5,522.75,514,518.75,9
20080901|2008-08-07 12:00,7,518.75,520.75,516,517.75,1
20080901|2008-08-07 12:30,7,517.5,521.5,517,519.75,5
20080901|2008-08-07 13:00,7,519.75,524.75,519,524,22
20080901|2008-08-07 13:30,7,522.25,522.25,522.25,522.25,0
20080901|2008-08-07 18:00,8,523.5,525.75,523.5,524.75,0
20080901|2008-08-07 18:30,8,524.5,526.5,524.5,525.75,0
20080901|2008-08-07 19:00,8,525.25,525.75,525.25,525.5,0
20080901|2008-08-07 19:30,8,525.5,525.5,525,525,0
20080901|2008-08-07 20:00,8,525,525.75,523,523,0
20080901|2008-08-07 20:30,8,523,523.5,522,522,0
20080901|2008-08-07 21:00,8,522,524,522,523,0
20080901|2008-08-07 21:30,8,522,522,520,520.25,0
20080901|2008-08-07 22:00,8,520.25,520.75,520,520,0
20080901|2008-08-07 22:30,8,520,520.75,519.25,520.5,1
20080901|2008-08-07 23:00,8,521,522.25,520.75,521.5,0
20080901|2008-08-07 23:30,8,521.25,523.75,521,521,0
20080901|2008-08-08 00:00,8,520,520,518.5,519.25,0
20080901|2008-08-08 00:30,8,518.5,518.5,518.5,518.5,0
20080901|2008-08-08 01:00,8,518.75,518.75,517.75,518,0
20080901|2008-08-08 01:30,8,518,519,518,519,0
20080901|2008-08-08 02:00,8,518,518,517.25,518,0
20080901|2008-08-08 02:30,8,517.25,517.25,516,516,1
20080901|2008-08-08 03:00,8,516,517.25,515.75,517.25,0
20080901|2008-08-08 03:30,8,517.5,517.5,516.75,516.75,0
20080901|2008-08-08 04:00,8,517.5,517.5,514.75,516.5,1
20080901|2008-08-08 04:30,8,516.5,517.25,514,514.25,0
20080901|2008-08-08 05:00,8,513.5,513.5,511.75,511.75,1
20080901|2008-08-08 05:30,8,511.75,511.75,510,510.5,1
20080901|2008-08-08 09:30,8,505,506.75,500.5,502.25,41
20080901|2008-08-08 10:00,8,502.25,503,494.25,496.25,35
20080901|2008-08-08 10:30,8,496,500,494.5,496,3
20080901|2008-08-08 11:00,8,496,498.5,496,497,2
20080901|2008-08-08 11:30,8,496.75,505.25,496.25,500.5,18
20080901|2008-08-08 12:00,8,501.25,501.5,497.5,498.25,9
20080901|2008-08-08 12:30,8,498.25,503,498.25,499,3
20080901|2008-08-08 13:00,8,498.75,501.5,497.5,497.5,20
20080901|2008-08-08 13:30,8,498.5,498.5,498.5,498.5,0
20080901|2008-08-10 18:00,11,500.75,504,498.5,498.5,0
20080901|2008-08-10 18:30,11,499.5,501,499,500,0
20080901|2008-08-10 19:00,11,500,500,499,499.25,0
20080901|2008-08-10 19:30,11,499,499,498.25,499,0
20080901|2008-08-10 20:00,11,498.5,498.5,496.25,496.5,0
20080901|2008-08-10 20:30,11,496.5,497,495.5,495.5,0
20080901|2008-08-10 21:00,11,496,498.25,496,497.5,0
20080901|2008-08-10 21:30,11,497,497,495.75,496,0
20080901|2008-08-10 22:00,11,496.5,496.75,496.5,496.5,0
20080901|2008-08-10 22:30,11,496.5,496.5,496.5,496.5,0
20080901|2008-08-10 23:00,11,496.25,496.5,496,496.5,0
20080901|2008-08-10 23:30,11,496.5,496.5,496,496,0
20080901|2008-08-11 00:00,11,495,495,494.5,495,0
20080901|2008-08-11 00:30,11,495,497,494.5,494.75,0
20080901|2008-08-11 01:00,11,494.5,496.25,492.75,495.5,1
20080901|2008-08-11 01:30,11,494.5,494.5,493.75,494.25,0
20080901|2008-08-11 02:00,11,494.5,494.75,494,494.5,0
20080901|2008-08-11 02:30,11,494.75,497,494,497,0
20080901|2008-08-11 03:00,11,496.5,498.5,496.5,498.5,0
20080901|2008-08-11 03:30,11,498.5,498.75,498.25,498.75,0
20080901|2008-08-11 04:00,11,498.5,499.5,498.25,498.25,0
20080901|2008-08-11 04:30,11,499.5,500,498,498.25,0
20080901|2008-08-11 05:00,11,498.5,500,498.5,500,0
20080901|2008-08-11 05:30,11,500,500,499.25,500,0
20080901|2008-08-11 09:30,11,500,504.75,498,502,28
20080901|2008-08-11 10:00,11,501.5,502.75,495.5,499.75,13
20080901|2008-08-11 10:30,11,499.75,501,496.75,500.5,16
20080901|2008-08-11 11:00,11,500.75,504.25,499,499,8
20080901|2008-08-11 11:30,11,499.5,502.25,497.5,501.75,2
20080901|2008-08-11 12:00,11,501.75,502.75,499,502.5,3
20080901|2008-08-11 12:30,11,502.25,502.25,498.75,499.75,9
20080901|2008-08-11 13:00,11,499.5,501.5,497,498,20
20080901|2008-08-11 13:30,11,497.25,497.25,497.25,497.25,0
20080901|2008-08-11 18:00,12,498.25,499.25,498,498.5,1
20080901|2008-08-11 18:30,12,498.25,499,498,498,0
20080901|2008-08-11 19:00,12,498.5,498.5,497.25,497.75,0
20080901|2008-08-11 19:30,12,497.5,497.5,497.25,497.25,0
20080901|2008-08-11 20:00,12,497.5,498.25,497.25,497.5,0
20080901|2008-08-11 20:30,12,497,497,495.75,496,0
20080901|2008-08-11 21:00,12,496,496.25,493,493.5,0
20080901|2008-08-11 21:30,12,493,494.75,492.75,494.75,0
20080901|2008-08-11 22:00,12,494.5,495,494.5,495,0
20080901|2008-08-11 22:30,12,494.75,495.25,494.75,495,0
20080901|2008-08-11 23:00,12,495.5,496,495.5,496,0
20080901|2008-08-11 23:30,12,494.75,495,494.5,494.75,0
20080901|2008-08-12 00:00,12,495,495.25,494.5,494.5,0
20080901|2008-08-12 00:30,12,494.5,494.5,493.75,493.75,0
20080901|2008-08-12 01:00,12,494.25,495.25,494.25,495.25,0
20080901|2008-08-12 01:30,12,494.25,494.75,494,494.5,0
20080901|2008-08-12 02:00,12,494.75,494.75,494.75,494.75,0
20080901|2008-08-12 02:30,12,494.75,497.25,494.75,497.25,0
20080901|2008-08-12 03:00,12,496.5,497,495.75,497,0
20080901|2008-08-12 03:30,12,497,497.25,495.75,495.75,0
20080901|2008-08-12 04:00,12,495.5,495.5,494.25,494.25,0
20080901|2008-08-12 04:30,12,496.25,496.25,495.75,496,0
20080901|2008-08-12 05:00,12,496.5,498,495.5,495.5,0
20080901|2008-08-12 05:30,12,495.25,498,494.5,497.5,0
20080901|2008-08-12 09:30,12,488.5,502,485.25,493.25,53
20080901|2008-08-12 10:00,12,492.75,494,488.75,489.5,9
20080901|2008-08-12 10:30,12,489.5,494.75,489.25,494.75,2
20080901|2008-08-12 11:00,12,494.5,500,494.5,497.75,3
20080901|2008-08-12 11:30,12,498,501.5,497,500.5,15
20080901|2008-08-12 12:00,12,500,507,499.25,502,15
20080901|2008-08-12 12:30,12,501.75,516,501.75,511.25,20
20080901|2008-08-12 13:00,12,511,512,507.75,511.25,28
20080901|2008-08-12 13:30,12,509,509,509,509,0
20080901|2008-08-12 18:00,13,511,513.75,510,510,1
20080901|2008-08-12 18:30,13,510,510.25,509.5,509.5,1
20080901|2008-08-12 19:00,13,509.5,510.5,509.5,510.25,0
20080901|2008-08-12 19:30,13,510.25,510.5,510,510.5,0
20080901|2008-08-12 20:00,13,510,510.5,510,510,0
20080901|2008-08-12 20:30,13,510.25,510.25,510.25,510.25,0
20080901|2008-08-12 21:00,13,510.5,510.5,510.25,510.25,0
20080901|2008-08-12 21:30,13,510.25,510.5,510,510.5,0
20080901|2008-08-12 22:00,13,510.75,511,510.25,511,0
20080901|2008-08-12 22:30,13,511,511,511,511,0
20080901|2008-08-12 23:00,13,511,511,511,511,0
20080901|2008-08-12 23:30,13,511,512,511,512,0
20080901|2008-08-13 00:00,13,511.25,512,510.5,510.5,0
20080901|2008-08-13 01:00,13,512,512.5,512,512.5,0
20080901|2008-08-13 01:30,13,512.5,513.25,512.5,513,0
20080901|2008-08-13 02:00,13,513.25,514,513.25,514,0
20080901|2008-08-13 02:30,13,514,514,513,513,0
20080901|2008-08-13 03:00,13,513.75,513.75,513,513,0
20080901|2008-08-13 03:30,13,513.25,513.25,513,513,0
20080901|2008-08-13 04:00,13,513,513.75,512.75,512.75,0
20080901|2008-08-13 04:30,13,512,512.25,511.75,512,0
20080901|2008-08-13 05:00,13,512.25,514.25,512.25,512.25,0
20080901|2008-08-13 05:30,13,512.5,512.75,510.25,511.25,0
20080901|2008-08-13 09:30,13,512.75,525,512.25,522,41
20080901|2008-08-13 10:00,13,522,534.25,521.25,527.25,36
20080901|2008-08-13 10:30,13,527.75,535,527.5,530.5,16
20080901|2008-08-13 11:00,13,530.5,537.5,528.75,534.75,10
20080901|2008-08-13 11:30,13,534.75,539,531,539,3
20080901|2008-08-13 12:00,13,539,539,539,539,0
20080901|2008-08-13 12:30,13,539,539,539,539,0
20080901|2008-08-13 13:00,13,539,539,539,539,0
20080901|2008-08-13 13:30,13,539,539,539,539,0
20080901|2008-08-13 18:00,14,548,555,546.5,552.25,6
20080901|2008-08-13 18:30,14,553,553.5,551.5,551.5,0
20080901|2008-08-13 19:00,14,552,552,550.5,550.5,0
20080901|2008-08-13 19:30,14,550.75,551.5,550.75,551,0
20080901|2008-08-13 20:00,14,551.5,551.5,550,550,0
20080901|2008-08-13 20:30,14,550.25,550.25,548.75,549.25,0
20080901|2008-08-13 21:00,14,549,549.25,548,549.25,0
20080901|2008-08-13 21:30,14,550.5,552.5,549,549,0
20080901|2008-08-13 22:00,14,549.25,550,548.5,548.5,0
20080901|2008-08-13 22:30,14,548.5,548.5,547.25,547.25,0
20080901|2008-08-13 23:00,14,547.5,548.5,547,548,0
20080901|2008-08-13 23:30,14,548,550.5,548,549.5,0
20080901|2008-08-14 00:00,14,548.25,548.25,547.25,547.75,0
20080901|2008-08-14 00:30,14,547.5,548,547.25,547.75,0
20080901|2008-08-14 01:00,14,547.25,547.75,547.25,547.5,0
20080901|2008-08-14 01:30,14,547.5,549.75,547.25,549.75,0
20080901|2008-08-14 02:00,14,549,549.5,547,548,0
20080901|2008-08-14 02:30,14,549,550,548.5,548.5,0
20080901|2008-08-14 03:00,14,548.5,548.5,548.25,548.25,0
20080901|2008-08-14 03:30,14,548.25,550,548,549.75,0
20080901|2008-08-14 04:00,14,549.5,549.5,548.75,548.75,0
20080901|2008-08-14 04:30,14,548.5,548.5,543.5,544.5,0
20080901|2008-08-14 05:00,14,544.5,546.25,544.5,546.25,0
20080901|2008-08-14 05:30,14,546.75,547.75,546,546,0
20080901|2008-08-14 09:30,14,543,548.75,533.75,541.25,68
20080901|2008-08-14 10:00,14,541.25,545.5,538,545,9
20080901|2008-08-14 10:30,14,545,548.25,540,541.25,7
20080901|2008-08-14 11:00,14,541,542.75,535,537.5,5
20080901|2008-08-14 11:30,14,537.5,539.5,530,539.5,12
20080901|2008-08-14 12:00,14,539,547.25,539,547.25,12
20080901|2008-08-14 12:30,14,547.5,559.5,547,557.5,31
20080901|2008-08-14 13:00,14,557.75,558.75,553.5,558.25,16
20080901|2008-08-14 13:30,14,557.75,557.75,557.75,557.75,0
20080901|2008-08-15 09:30,15,536,541.5,533,535.25,39
20080901|2008-08-15 10:00,15,535.75,536.75,530,532.25,21
20080901|2008-08-15 10:30,15,532.25,533.5,528,530.75,9
20080901|2008-08-15 11:00,15,531.25,532.5,527.75,527.75,7
20080901|2008-08-15 11:30,15,528,530.75,527.75,529,1
20080901|2008-08-15 12:00,15,528.75,534,528.25,532.5,3
20080901|2008-08-15 12:30,15,532.75,534,528.25,531,7
20080901|2008-08-15 13:00,15,530.5,532.25,529,529.75,19
20080901|2008-08-15 13:30,15,529.75,529.75,529.75,529.75,0
20080901|2008-08-17 18:00,18,536,546.5,536,544.75,1
20080901|2008-08-17 18:30,18,544.75,547.25,544.5,544.5,0
20080901|2008-08-17 19:00,18,543.5,544,542.75,543.25,0
20080901|2008-08-17 19:30,18,543.25,546.75,543.25,546.75,0
20080901|2008-08-17 20:00,18,547,547.75,547,547.75,0
20080901|2008-08-17 20:30,18,547,547,546.25,546.25,0
20080901|2008-08-17 21:00,18,546.25,546.25,545.75,545.75,0
20080901|2008-08-17 21:30,18,545.5,545.5,543,543,0
20080901|2008-08-17 22:30,18,543.5,545.5,543.25,545.5,0
20080901|2008-08-17 23:00,18,545.5,545.75,545.25,545.25,0
20080901|2008-08-17 23:30,18,545.25,545.75,545.25,545.75,0
20080901|2008-08-18 00:00,18,545.75,545.75,544,544,0
20080901|2008-08-18 00:30,18,544,544,544,544,0
20080901|2008-08-18 01:00,18,544,544,544,544,0
20080901|2008-08-18 01:30,18,545.75,545.75,544.5,544.5,0
20080901|2008-08-18 02:00,18,544.75,545,544.75,545,0
20080901|2008-08-18 02:30,18,545,545,541.5,541.5,0
20080901|2008-08-18 03:00,18,542,542,540.5,540.5,0
20080901|2008-08-18 03:30,18,540.5,540.5,539.75,540,0
20080901|2008-08-18 04:00,18,539.75,539.75,539.5,539.75,0
20080901|2008-08-18 04:30,18,539.75,540.25,539.5,539.75,0
20080901|2008-08-18 05:00,18,540.25,542.5,539.25,539.25,0
20080901|2008-08-18 05:30,18,540.5,541.5,540.5,541.5,0
20080901|2008-08-18 09:30,18,543.75,552,540.5,550.25,15
20080901|2008-08-18 10:00,18,550.25,554,548,552.75,15
20080901|2008-08-18 10:30,18,553.25,557,553,555.5,15
20080901|2008-08-18 11:00,18,555.5,559.25,551.75,552.25,17
20080901|2008-08-18 11:30,18,552.25,555.75,548.75,553.5,2
20080901|2008-08-18 12:00,18,553.5,554.75,549.75,554,1
20080901|2008-08-18 12:30,18,554,558.5,554,557.25,7
20080901|2008-08-18 13:00,18,557.5,558.25,548,553.25,13
20080901|2008-08-18 13:30,18,553,553,553,553,0
20080901|2008-08-18 18:00,19,551.25,551.25,548.75,549.5,1
20080901|2008-08-18 18:30,19,549.5,549.5,548.25,548.75,0
20080901|2008-08-18 19:00,19,548.75,549,547.5,549,0
20080901|2008-08-18 19:30,19,548,548.25,545.75,545.75,0
20080901|2008-08-18 20:00,19,546,546,543,543.75,0
20080901|2008-08-18 20:30,19,543.75,548,543.75,546.75,0
20080901|2008-08-18 21:00,19,545.75,545.75,544,545.5,0
20080901|2008-08-18 21:30,19,545.5,545.5,543.75,543.75,0
20080901|2008-08-18 22:00,19,544,545,543.75,544.25,0
20080901|2008-08-18 22:30,19,543.5,543.5,543,543,0
20080901|2008-08-18 23:00,19,543.25,543.25,542.5,543,0
20080901|2008-08-18 23:30,19,542.5,542.5,542.5,542.5,0
20080901|2008-08-19 00:00,19,542.75,543.5,542.5,542.5,0
20080901|2008-08-19 00:30,19,543.25,543.5,542.75,543,0
20080901|2008-08-19 01:00,19,542.25,542.25,541.5,541.5,0
20080901|2008-08-19 01:30,19,541.75,541.75,541.75,541.75,0
20080901|2008-08-19 02:00,19,542.75,544.25,542.75,544,0
20080901|2008-08-19 02:30,19,544.25,545.25,544.25,545.25,0
20080901|2008-08-19 03:00,19,545,545,545,545,0
20080901|2008-08-19 03:30,19,544,544,543.5,543.5,0
20080901|2008-08-19 04:00,19,542.25,542.75,542,542.75,0
20080901|2008-08-19 04:30,19,543,543,542,542,0
20080901|2008-08-19 05:00,19,542.75,542.75,542.75,542.75,0
20080901|2008-08-19 05:30,19,544,545,543.75,545,0
20080901|2008-08-19 09:30,19,542.75,558.25,542,554,16
20080901|2008-08-19 10:00,19,553.75,568,553.75,564,17
20080901|2008-08-19 10:30,19,564,570.5,563,567.75,15
20080901|2008-08-19 11:00,19,568.25,573.75,566.25,566.5,7
20080901|2008-08-19 11:30,19,566.5,567.75,562,565.25,7
20080901|2008-08-19 12:00,19,565.25,568,559.75,563,16
20080901|2008-08-19 12:30,19,563.25,566,546.25,563.5,17
20080901|2008-08-19 13:00,19,563.5,566,557.25,566,6
20080901|2008-08-19 13:30,19,564.75,564.75,564.75,564.75,0
20080901|2008-08-19 18:00,20,564,570.25,564,569.5,1
20080901|2008-08-19 18:30,20,569.5,574.25,569.5,574.25,0
20080901|2008-08-19 19:00,20,574.5,575,572,572,0
20080901|2008-08-19 19:30,20,572,572.5,571.25,571.25,0
20080901|2008-08-19 20:00,20,572,573,571.5,571.75,0
20080901|2008-08-19 20:30,20,572.25,573.25,572.25,573.25,0
20080901|2008-08-19 21:00,20,574,574.5,574,574.25,0
20080901|2008-08-19 21:30,20,574.5,575,573.75,574.5,0
20080901|2008-08-19 22:00,20,574.5,575.25,574,574.25,0
20080901|2008-08-19 22:30,20,574.75,575,574.25,575,0
20080901|2008-08-19 23:00,20,573.75,575,573.5,575,0
20080901|2008-08-19 23:30,20,574.25,574.5,573.5,573.5,0
20080901|2008-08-20 00:00,20,573,573,572.75,573,0
20080901|2008-08-20 00:30,20,573.75,574,573.75,574,0
20080901|2008-08-20 01:30,20,574.75,574.75,574,574,0
20080901|2008-08-20 02:00,20,574,574,573.25,574,0
20080901|2008-08-20 02:30,20,572.25,573,572.25,573,0
20080901|2008-08-20 03:00,20,573,573,573,573,0
20080901|2008-08-20 03:30,20,571.5,572.5,571.5,572.5,0
20080901|2008-08-20 04:00,20,572.5,572.5,571.25,571.25,0
20080901|2008-08-20 04:30,20,571.25,572,571.25,572,0
20080901|2008-08-20 05:00,20,571.75,571.75,570.75,571,0
20080901|2008-08-20 05:30,20,571.5,571.75,570.25,571.5,0
20080901|2008-08-20 09:30,20,573,577.75,566.75,568.5,39
20080901|2008-08-20 10:00,20,568.5,571.25,567,568.25,8
20080901|2008-08-20 10:30,20,567.75,571.5,567.5,570,6
20080901|2008-08-20 11:00,20,570.25,571.5,567.5,570,2
20080901|2008-08-20 11:30,20,569.75,573.5,569,573.25,2
20080901|2008-08-20 12:00,20,573.5,574.75,572,573.5,4
20080901|2008-08-20 12:30,20,573.5,573.75,570,571,5
20080901|2008-08-20 13:00,20,571,576.5,571,576,10
20080901|2008-08-20 13:30,20,575.25,575.25,575.25,575.25,0
20080901|2008-08-20 18:00,21,575.5,576.5,575.25,576,1
20080901|2008-08-20 18:30,21,576,576,575,576,1
20080901|2008-08-20 19:00,21,575.5,576,575.25,575.25,0
20080901|2008-08-20 19:30,21,575.75,575.75,575.75,575.75,0
20080901|2008-08-20 20:00,21,576,577,576,577,0
20080901|2008-08-20 20:30,21,576.5,576.75,576,576.75,0
20080901|2008-08-20 21:00,21,576.25,576.25,575.5,575.5,0
20080901|2008-08-20 21:30,21,576.25,577,576,577,0
20080901|2008-08-20 22:00,21,577,577.25,577,577.25,0
20080901|2008-08-20 22:30,21,577.25,577.25,576.75,576.75,0
20080901|2008-08-20 23:00,21,577.25,577.5,577.25,577.25,0
20080901|2008-08-20 23:30,21,577.5,577.5,577.5,577.5,0
20080901|2008-08-21 00:00,21,576.75,577,576.75,577,0
20080901|2008-08-21 00:30,21,577,577,576.5,576.5,0
20080901|2008-08-21 01:00,21,576,577.25,575.5,577.25,0
20080901|2008-08-21 01:30,21,576.75,576.75,576.25,576.5,0
20080901|2008-08-21 02:00,21,576.25,576.25,576,576,0
20080901|2008-08-21 02:30,21,576.25,576.75,576.25,576.75,0
20080901|2008-08-21 03:00,21,576.75,576.75,574.25,574.25,0
20080901|2008-08-21 04:00,21,575,575,575,575,0
20080901|2008-08-21 05:00,21,575.5,577.5,575.5,577.5,0
20080901|2008-08-21 05:30,21,577.5,579.25,577.5,579.25,0
20080901|2008-08-21 09:30,21,587.5,605.25,587.5,598,70
20080901|2008-08-21 10:00,21,598.25,601,595.5,596.75,34
20080901|2008-08-21 10:30,21,596.5,599.5,596.5,598,25
20080901|2008-08-21 11:00,21,598,598.75,593,593.25,6
20080901|2008-08-21 11:30,21,593.25,596.5,592.25,594.25,5
20080901|2008-08-21 12:00,21,594.5,596.5,594,594.25,2
20080901|2008-08-21 12:30,21,594.5,599.5,594,599.25,15
20080901|2008-08-21 13:00,21,599.5,600.25,595.75,597,46
20080901|2008-08-21 13:30,21,597.75,597.75,597.75,597.75,0
20080901|2008-08-21 18:00,22,597.25,597.25,591.25,593.25,1
20080901|2008-08-21 18:30,22,593,594,592.5,593,0
20080901|2008-08-21 19:00,22,592.75,593.25,592.5,592.75,0
20080901|2008-08-21 19:30,22,592.75,593.25,592.75,593.25,0
20080901|2008-08-21 20:00,22,592.5,593.25,592.5,592.5,0
20080901|2008-08-21 20:30,22,592.5,592.5,591,591,0
20080901|2008-08-21 21:00,22,591.25,592.25,591.25,592.25,0
20080901|2008-08-21 21:30,22,592.25,592.5,592.25,592.25,0
20080901|2008-08-21 22:00,22,592,593,591.5,592,0
20080901|2008-08-21 22:30,22,591.75,591.75,591.75,591.75,0
20080901|2008-08-21 23:00,22,592.5,592.5,592.5,592.5,0
20080901|2008-08-22 01:00,22,593,593.75,593,593.5,0
20080901|2008-08-22 01:30,22,593.25,593.25,592.75,592.75,0
20080901|2008-08-22 02:30,22,592.25,592.75,592.25,592.5,0
20080901|2008-08-22 03:00,22,594,594,592.5,592.5,0
20080901|2008-08-22 03:30,22,592.25,593,591,591,0
20080901|2008-08-22 04:00,22,591.5,592,591.25,591.25,0
20080901|2008-08-22 04:30,22,592,592.25,591.75,591.75,0
20080901|2008-08-22 05:00,22,591.25,592.5,591,592.5,0
20080901|2008-08-22 05:30,22,594,595,592.5,592.5,0
20080901|2008-08-22 06:00,22,591.25,591.25,591.25,591.25,0
20080901|2008-08-22 09:30,22,590,590.75,581.75,583.25,33
20080901|2008-08-22 10:00,22,583.25,588.75,582,588.5,16
20080901|2008-08-22 10:30,22,588.25,592.25,587.25,591,14
20080901|2008-08-22 11:00,22,591.25,592.5,586.25,588.25,6
20080901|2008-08-22 11:30,22,587.75,591.5,587.75,589.5,2
20080901|2008-08-22 12:00,22,589.5,590,587,587.5,4
20080901|2008-08-22 12:30,22,587.5,589.5,585.5,585.5,5
20080901|2008-08-22 13:00,22,586.25,587.75,585.5,585.75,7
20080901|2008-08-22 13:30,22,586.5,586.5,586.5,586.5,0
20080901|2008-08-24 18:00,25,595,608.75,595,601.75,5
20080901|2008-08-24 18:30,25,602.5,602.5,601,601,0
20080901|2008-08-24 19:00,25,601,601,598.25,600,0
20080901|2008-08-24 19:30,25,599.5,602.25,599.5,600.25,0
20080901|2008-08-24 20:00,25,601,601,597.5,598.5,0
20080901|2008-08-24 20:30,25,597.75,599.75,597.25,599.75,0
20080901|2008-08-24 21:00,25,601,601,601,601,0
20080901|2008-08-24 21:30,25,599.25,599.25,599,599,0
20080901|2008-08-24 22:00,25,598.75,598.75,597.5,597.5,0
20080901|2008-08-24 22:30,25,598.5,598.5,597.5,597.5,0
20080901|2008-08-24 23:00,25,600,602,600,602,0
20080901|2008-08-24 23:30,25,601.25,601.25,600.5,600.5,0
20080901|2008-08-25 00:00,25,600,602,600,602,0
20080901|2008-08-25 00:30,25,601.75,601.75,601.25,601.25,0
20080901|2008-08-25 01:00,25,600.25,600.5,600.25,600.5,0
20080901|2008-08-25 01:30,25,600.5,601,600.5,601,0
20080901|2008-08-25 02:30,25,600.75,600.75,600.75,600.75,0
20080901|2008-08-25 03:00,25,600,600,598,598,0
20080901|2008-08-25 03:30,25,597.5,597.5,596.25,596.25,0
20080901|2008-08-25 04:00,25,596.25,596.25,595.5,595.5,0
20080901|2008-08-25 05:00,25,597.5,597.75,596.75,597.75,0
20080901|2008-08-25 05:30,25,597.75,598.75,597.5,598.75,0
20080901|2008-08-25 09:30,25,602.25,603.75,592.5,593.5,15
20080901|2008-08-25 10:00,25,593.5,595,586,586,3
20080901|2008-08-25 10:30,25,585.5,592.25,582.5,592.25,4
20080901|2008-08-25 11:00,25,592.5,593.5,588,591.25,1
20080901|2008-08-25 11:30,25,591.5,591.75,585.5,586.5,3
20080901|2008-08-25 12:00,25,586.75,587,579.5,583.25,5
20080901|2008-08-25 12:30,25,583.5,586.75,582.5,584.5,1
20080901|2008-08-25 13:00,25,584.5,585.25,578.5,580,5
20080901|2008-08-25 13:30,25,580.25,580.25,580.25,580.25,0
20080901|2008-08-25 18:00,26,581,583.25,579.75,580,2
20080901|2008-08-25 18:30,26,580.5,580.5,573.25,573.25,0
20080901|2008-08-25 19:00,26,574.5,575.5,573.5,575.5,0
20080901|2008-08-25 19:30,26,576,577.75,575.75,577.75,0
20080901|2008-08-25 20:00,26,580.25,580.75,578,578,0
20080901|2008-08-25 20:30,26,577.75,578.25,577,578.25,0
20080901|2008-08-25 21:00,26,578.25,579,577.75,578.25,0
20080901|2008-08-25 21:30,26,577.75,578.25,576.75,576.75,0
20080901|2008-08-25 22:00,26,577,577.5,576.25,576.25,0
20080901|2008-08-25 22:30,26,575.75,576,575.5,575.5,0
20080901|2008-08-25 23:00,26,576.25,576.5,576,576.5,0
20080901|2008-08-25 23:30,26,577.5,577.5,575.75,575.75,0
20080901|2008-08-26 00:30,26,576.5,578.5,576.5,576.75,0
20080901|2008-08-26 03:00,26,575.5,576.25,575,575.5,0
20080901|2008-08-26 03:30,26,576.5,576.5,575.25,575.25,0
20080901|2008-08-26 04:00,26,575,576.25,575,575,0
20080901|2008-08-26 04:30,26,574.75,575.5,572.75,572.75,0
20080901|2008-08-26 05:00,26,572,572,570.5,571.25,0
20080901|2008-08-26 05:30,26,571,572.5,568.25,568.25,0
20080901|2008-08-26 09:30,26,577.75,580.75,570.25,573.75,27
20080901|2008-08-26 10:00,26,574.25,577,572,576.25,7
20080901|2008-08-26 10:30,26,576.25,576.75,571.75,573.25,4
20080901|2008-08-26 11:00,26,573,575.75,572.75,575.75,2
20080901|2008-08-26 11:30,26,575,575,572.5,574,0
20080901|2008-08-26 12:00,26,574.25,575.25,573.5,574.5,0
20080901|2008-08-26 12:30,26,574.25,577.5,574,575.75,4
20080901|2008-08-26 13:00,26,575.75,576,572.25,575.25,2
20080901|2008-08-26 13:30,26,575.25,575.25,575.25,575.25,0
20080901|2008-08-26 18:00,27,575,578.75,575,578.75,2
20080901|2008-08-26 18:30,27,578,579.25,578,579.25,0
20080901|2008-08-26 19:00,27,579,580,579,580,0
20080901|2008-08-26 19:30,27,579.75,585.25,579.75,584.25,0
20080901|2008-08-26 20:00,27,583.25,583.5,581.5,581.5,0
20080901|2008-08-26 20:30,27,582.5,583.5,582.5,583,0
20080901|2008-08-26 21:00,27,583,583,582,582,0
20080901|2008-08-26 21:30,27,581.75,582,580.5,580.5,0
20080901|2008-08-26 22:00,27,581.75,583.25,581.75,582.5,0
20080901|2008-08-26 22:30,27,584,584.75,584,584.75,0
20080901|2008-08-26 23:00,27,584.75,584.75,584.75,584.75,0
20080901|2008-08-27 00:00,27,583.5,583.5,582.25,582.25,0
20080901|2008-08-27 00:30,27,582.25,582.25,582.25,582.25,0
20080901|2008-08-27 01:00,27,581.25,581.25,580,580,0
20080901|2008-08-27 02:00,27,580.25,580.25,580.25,580.25,0
20080901|2008-08-27 02:30,27,580,580,580,580,0
20080901|2008-08-27 03:00,27,580,581.25,580,581.25,0
20080901|2008-08-27 03:30,27,581.25,581.25,581.25,581.25,0
20080901|2008-08-27 04:30,27,584,584.25,583,583,0
20080901|2008-08-27 05:00,27,582.75,582.75,582.5,582.5,0
20080901|2008-08-27 05:30,27,581.75,581.75,581,581,0
20080901|2008-08-27 06:00,27,581,581,581,581,0
20080901|2008-08-27 09:30,27,582,584.25,575.25,576.25,18
20080901|2008-08-27 10:00,27,576.5,578.5,567.5,568,10
20080901|2008-08-27 10:30,27,568,574.25,567.25,573.75,1
20080901|2008-08-27 11:00,27,573.5,577,573.25,576,1
20080901|2008-08-27 11:30,27,575.75,576.75,572,572.75,1
20080901|2008-08-27 12:00,27,573,576,571.5,575.25,1
20080901|2008-08-27 12:30,27,575.75,577,574,576.25,0
20080901|2008-08-27 13:00,27,576.5,580,576.5,578.25,8
20080901|2008-08-27 13:30,27,577.5,577.5,577.5,577.5,0
20080901|2008-08-27 18:00,28,578,578.5,577.75,578.5,0
20080901|2008-08-27 18:30,28,578.25,578.25,577,577,0
20080901|2008-08-27 19:00,28,578,578,578,578,0
20080901|2008-08-27 19:30,28,577.5,578,577.5,577.5,0
20080901|2008-08-27 20:00,28,577,577.5,576.5,576.75,0
20080901|2008-08-27 20:30,28,576.5,576.5,576.25,576.25,0
20080901|2008-08-27 21:00,28,576.25,577.5,576.25,577.5,0
20080901|2008-08-27 21:30,28,578,578,578,578,0
20080901|2008-08-27 22:30,28,576.5,577,576.25,577,0
20080901|2008-08-28 00:30,28,576.75,577,576.75,577,0
20080901|2008-08-28 01:00,28,577,577,576.25,576.25,0
20080901|2008-08-28 01:30,28,575.75,576,575.75,576,0
20080901|2008-08-28 02:30,28,575.5,576,575.5,576,0
20080901|2008-08-28 03:30,28,575,575,575,575,0
20080901|2008-08-28 04:00,28,574.25,574.5,574.25,574.5,0
20080901|2008-08-28 04:30,28,573.5,573.5,569.25,569.25,0
20080901|2008-08-28 05:00,28,570,570.5,568.5,569,0
20080901|2008-08-28 05:30,28,568.75,570.25,568,570,0
20080901|2008-08-28 09:30,28,570,573.25,565,570.25,13
20080901|2008-08-28 10:00,28,570.5,571.75,568,569.75,0
20080901|2008-08-28 10:30,28,569.5,570.25,563.75,564.5,8
20080901|2008-08-28 11:00,28,565,568.5,565,566,4
20080901|2008-08-28 11:30,28,566,570,565.25,569,0
20080901|2008-08-28 12:00,28,569.25,570.25,566.75,568,0
20080901|2008-08-28 12:30,28,568,568,566,566.25,0
20080901|2008-08-28 13:00,28,566.25,571.25,566,571.25,3
20080901|2008-08-28 13:30,28,570,570,570,570,0
20080901|2008-08-28 18:00,29,569.75,572,569.75,572,0
20080901|2008-08-28 18:30,29,572.75,573.25,571.75,573.25,0
20080901|2008-08-28 19:00,29,572.5,572.5,572.5,572.5,0
20080901|2008-08-28 19:30,29,572,572,572,572,0
20080901|2008-08-28 20:00,29,570.5,570.5,570.5,570.5,0
20080901|2008-08-28 20:30,29,571.25,571.25,570.75,571.25,0
20080901|2008-08-28 21:00,29,570,570,569.5,569.5,0
20080901|2008-08-28 21:30,29,569.5,569.5,568.5,568.5,0
20080901|2008-08-28 22:00,29,569.25,571,569.25,570.5,0
20080901|2008-08-28 22:30,29,570.5,571,570.25,570.25,0
20080901|2008-08-28 23:00,29,569.75,569.75,569.75,569.75,0
20080901|2008-08-28 23:30,29,570,570,569.25,569.25,0
20080901|2008-08-29 00:00,29,568,568.5,566,568.5,0
20080901|2008-08-29 01:00,29,566,566,566,566,0
20080901|2008-08-29 01:30,29,567.75,567.75,567.75,567.75,0
20080901|2008-08-29 02:00,29,569.25,569.25,569.25,569.25,0
20080901|2008-08-29 03:30,29,568,568,568,568,0
20080901|2008-08-29 04:30,29,568.25,568.25,568.25,568.25,0
20080901|2008-08-29 05:30,29,567.5,567.5,567.5,567.5,0
20080901|2008-08-29 09:30,29,568.5,579.5,567.5,577,4
20080901|2008-08-29 10:00,29,577.75,578,575.5,576.75,0
20080901|2008-08-29 10:30,29,577,578,576.25,578,0
20080901|2008-08-29 11:00,29,577.75,582.5,577,579.25,0
20080901|2008-08-29 11:30,29,579,579.5,576.25,576.25,0
20080901|2008-08-29 12:00,29,576.5,576.5,569.5,571.25,0
20080901|2008-08-29 12:30,29,570.5,572.75,568.25,572,1
20080901|2008-08-29 13:00,29,571.5,576.25,564.75,565.5,5
20080901|2008-08-29 13:30,29,568.25,568.25,568.25,568.25,0
20080901|2008-09-01 18:00,2,560.25,560.25,554,555,2
20080901|2008-09-01 18:30,2,553,553.25,551.25,551.25,0
20080901|2008-09-01 19:00,2,551.25,551.25,548.5,548.5,0
20080901|2008-09-01 20:30,2,551,551.5,551,551.5,0
20080901|2008-09-01 21:00,2,549.5,549.5,549.5,549.5,0
20080901|2008-09-01 21:30,2,548.5,548.5,547.75,547.75,0
20080901|2008-09-01 22:00,2,547.25,547.25,547.25,547.25,0
20080901|2008-09-02 00:00,2,549,549.5,547.5,547.5,0
20080901|2008-09-02 01:00,2,546,546,546,546,0
20080901|2008-09-02 01:30,2,545,545,545,545,0
20080901|2008-09-02 02:00,2,545.25,545.25,545.25,545.25,0
20080901|2008-09-02 02:30,2,546.25,546.25,542,542,0
20080901|2008-09-02 03:00,2,541.5,541.5,538.5,538.5,0
20080901|2008-09-02 03:30,2,538.5,538.75,538.5,538.75,0
20080901|2008-09-02 04:00,2,540.25,540.25,538.75,538.75,0
20080901|2008-09-02 04:30,2,538.75,539.5,538.25,538.25,0
20080901|2008-09-02 05:00,2,538.25,538.75,536.5,538.75,0
20080901|2008-09-02 05:30,2,537.5,548.25,537.5,537.75,0
20080901|2008-09-02 06:00,2,542,542,542,542,0
20080901|2008-09-02 09:30,2,542,552.5,538.5,549,3
20080901|2008-09-02 10:00,2,548.25,549.5,543.25,543.25,0
20080901|2008-09-02 10:30,2,543.25,545.5,542.5,543.75,0
20080901|2008-09-02 11:00,2,543.75,544.5,542.75,544.25,0
20080901|2008-09-02 11:30,2,544.5,551.5,544.25,548.25,0
20080901|2008-09-02 12:00,2,548.5,554.25,548,551.25,0
20080901|2008-09-02 12:30,2,551.25,553.25,549.5,550.5,0
20080901|2008-09-02 13:00,2,550,554,550,553.5,1
20080901|2008-09-02 13:30,2,553,553,553,553,0
20080901|2008-09-02 18:00,3,559,559,559,559,0
20080901|2008-09-02 19:30,3,553.25,553.25,551.75,551.75,0
20080901|2008-09-02 20:00,3,551,551,551,551,0
20080901|2008-09-02 21:00,3,551.75,551.75,551.25,551.25,0
20080901|2008-09-02 21:30,3,553,554,553,554,0
20080901|2008-09-02 22:00,3,556,556,556,556,0
20080901|2008-09-03 00:00,3,554,554,554,554,0
20080901|2008-09-03 01:00,3,552.25,552.25,552.25,552.25,0
20080901|2008-09-03 02:00,3,550,550,550,550,0
20080901|2008-09-03 02:30,3,547.75,547.75,547.75,547.75,0
20080901|2008-09-03 04:00,3,545,545,545,545,0
20080901|2008-09-03 05:00,3,545,545,545,545,0
20080901|2008-09-03 09:30,3,548,548,537.75,538.75,0
20080901|2008-09-03 10:00,3,539.75,539.75,534,537.5,0
20080901|2008-09-03 10:30,3,537.5,538.5,535.75,537.25,0
20080901|2008-09-03 11:00,3,537.5,540.5,537.5,539.75,0
20080901|2008-09-03 11:30,3,539.75,541,538.75,538.75,0
20080901|2008-09-03 12:00,3,539,543.25,539,543,0
20080901|2008-09-03 12:30,3,542.5,546.25,541,546.25,0
20080901|2008-09-03 13:00,3,546.25,547,543.25,546.75,0
20080901|2008-09-03 13:30,3,546.5,546.5,546.5,546.5,0
20080901|2008-09-03 18:00,4,547,548,547,547.25,0
20080901|2008-09-03 19:00,4,546.25,547,546.25,547,0
20080901|2008-09-03 21:30,4,543.25,543.25,543,543,0
20080901|2008-09-03 23:30,4,542,543,542,542.25,0
20080901|2008-09-04 00:30,4,540,540,540,540,0
20080901|2008-09-04 04:00,4,544.5,544.5,544.5,544.5,0
20080901|2008-09-04 09:30,4,543.75,556.5,541.25,548,0
20080901|2008-09-04 10:00,4,550.25,550.25,543,546.25,0
20080901|2008-09-04 10:30,4,545.75,549,544.75,548.5,0
20080901|2008-09-04 11:00,4,547.25,549.25,547.25,549.25,0
20080901|2008-09-04 11:30,4,549,550.5,548.25,550.25,0
20080901|2008-09-04 12:00,4,549.5,552.5,549.5,552.5,0
20080901|2008-09-04 12:30,4,552.25,552.25,550.75,551,0
20080901|2008-09-04 13:00,4,550.75,550.75,549,549.25,0
20080901|2008-09-04 13:30,4,549.25,549.25,549.25,549.25,0
20080901|2008-09-04 18:00,5,548.5,548.5,539.75,540.25,0
20080901|2008-09-04 18:30,5,542,542,542,542,0
20080901|2008-09-04 20:00,5,538.5,538.5,538.5,538.5,0
20080901|2008-09-04 21:30,5,540.25,540.25,540.25,540.25,0
20080901|2008-09-04 22:00,5,540,540,540,540,0
20080901|2008-09-05 00:00,5,539.5,539.5,539.5,539.5,0
20080901|2008-09-05 01:00,5,539.75,539.75,539.75,539.75,0
20080901|2008-09-05 02:00,5,539,539,539,539,0
20080901|2008-09-05 03:30,5,537.5,537.5,536,537,0
20080901|2008-09-05 04:00,5,537.75,537.75,537.75,537.75,0
20080901|2008-09-05 04:30,5,535,535,535,535,0
20080901|2008-09-05 09:30,5,534.5,535,529.5,532.5,0
20080901|2008-09-05 10:00,5,532,534,531,531,0
20080901|2008-09-05 10:30,5,530.5,530.5,527,529.5,0
20080901|2008-09-05 11:00,5,533,533,528.5,529.25,0
20080901|2008-09-05 11:30,5,527.5,530,527.5,529.75,0
20080901|2008-09-05 12:00,5,530,532,529.25,531.75,0
20080901|2008-09-05 12:30,5,529.75,529.75,526.75,526.75,0
20080901|2008-09-05 13:00,5,532,532.25,531.5,532,0
20080901|2008-09-05 13:30,5,531.5,531.5,531.5,531.5,0
20080901|2008-09-07 18:00,8,540.75,541,540.5,541,0
20080901|2008-09-07 18:30,8,540.75,540.75,540.75,540.75,0
20080901|2008-09-07 20:00,8,542,542,542,542,0
20080901|2008-09-08 09:30,8,539,539,528.5,534.5,0
20080901|2008-09-08 10:00,8,533,534.25,530.75,530.75,0
20080901|2008-09-08 10:30,8,530.75,531,528,530.75,0
20080901|2008-09-08 11:00,8,531.25,533,530.25,533,0
20080901|2008-09-08 11:30,8,532.75,533.25,532.75,533.25,0
20080901|2008-09-08 12:00,8,534.25,537,534.25,535.25,0
20080901|2008-09-08 12:30,8,537,538,534.5,534.5,0
20080901|2008-09-08 13:00,8,534.25,534.5,532.75,532.75,0
20080901|2008-09-08 13:30,8,533,533,533,533,0
20080901|2008-09-08 18:00,9,530,530.75,530,530.75,0
20080901|2008-09-08 18:30,9,530.25,530.25,529,529,0
20080901|2008-09-08 19:00,9,530,530,527.5,527.5,0
20080901|2008-09-08 19:30,9,527,527,526,526,0
20080901|2008-09-08 20:00,9,526,526,526,526,0
20080901|2008-09-08 20:30,9,525,525,524.75,524.75,0
20080901|2008-09-08 21:00,9,525.75,525.75,525.75,525.75,0
20080901|2008-09-08 21:30,9,525.5,525.5,523.75,524.25,0
20080901|2008-09-08 22:00,9,524.25,524.5,524.25,524.5,0
20080901|2008-09-08 22:30,9,524.5,524.5,524.25,524.25,0
20080901|2008-09-09 01:30,9,523,523,523,523,0
20080901|2008-09-09 02:00,9,522.5,522.5,522.25,522.25,0
20080901|2008-09-09 02:30,9,521.5,521.5,521.5,521.5,0
20080901|2008-09-09 03:30,9,520,520,520,520,0
20080901|2008-09-09 05:30,9,522.25,524.5,522.25,524.5,0
20080901|2008-09-09 09:30,9,522.25,522.25,516,519.75,0
20080901|2008-09-09 10:00,9,520,522.75,519.75,522.75,0
20080901|2008-09-09 10:30,9,523.5,524.25,522.5,522.5,0
20080901|2008-09-09 11:00,9,524,524,524,524,0
20080901|2008-09-09 11:30,9,527.5,528.75,527.5,528.75,0
20080901|2008-09-09 12:00,9,526.25,529.5,526.25,528.75,0
20080901|2008-09-09 12:30,9,530,534,527.75,527.75,0
20080901|2008-09-09 13:00,9,528.25,530.25,528.25,530,0
20080901|2008-09-09 13:30,9,529.5,529.5,529.5,529.5,0
20080901|2008-09-09 18:00,10,525,525,525,525,0
20080901|2008-09-10 01:00,10,527,527,527,527,0
20080901|2008-09-10 09:30,10,529.5,529.75,522.75,522.75,0
20080901|2008-09-10 10:00,10,525,525,520.75,520.75,0
20080901|2008-09-10 10:30,10,520.75,523,520.75,521.5,0
20080901|2008-09-10 11:00,10,522,523.25,521.25,523,0
20080901|2008-09-10 11:30,10,522.5,522.75,522.5,522.75,0
20080901|2008-09-10 12:00,10,523.75,523.75,521.5,523.75,0
20080901|2008-09-10 12:30,10,523.25,527.25,523.25,526,0
20080901|2008-09-10 13:00,10,524.75,524.75,522.5,522.5,0
20080901|2008-09-10 13:30,10,522.5,522.5,522.5,522.5,0
20080901|2008-09-10 18:00,11,522.5,522.5,520.75,520.75,0
20080901|2008-09-10 21:00,11,524.25,524.25,524.25,524.25,0
20080901|2008-09-11 00:00,11,520,520,520,520,0
20080901|2008-09-11 03:00,11,521.5,521.5,521.5,521.5,0
20080901|2008-09-11 03:30,11,519,519,519,519,0
20080901|2008-09-11 09:30,11,520,521.25,519,520.75,0
20080901|2008-09-11 10:00,11,521.25,523,520.5,523,0
20080901|2008-09-11 10:30,11,524,526,524,526,0
20080901|2008-09-11 11:00,11,522.75,522.75,522.75,522.75,0
20080901|2008-09-11 11:30,11,524,524,522.5,523.5,0
20080901|2008-09-11 12:00,11,523.75,523.75,521,521,0
20080901|2008-09-11 12:30,11,521.5,523.25,521.5,523,0
20080901|2008-09-11 13:00,11,521.25,522,520,521,0
20080901|2008-09-11 13:30,11,522.25,522.25,522.25,522.25,0
20080901|2008-09-11 18:00,12,522,522,522,522,0
20080901|2008-09-12 02:30,12,523.25,523.25,523.25,523.25,0
20080901|2008-09-12 05:30,12,529.75,529.75,529.75,529.75,0
20080901|2008-09-12 09:30,12,551.5,551.5,537.25,542,0
20080901|2008-09-12 10:00,12,540.75,540.75,536.25,536.25,0
20080901|2008-09-12 10:30,12,538.25,538.25,537.75,537.75,0
20080901|2008-09-12 11:00,12,538,540.5,538,540.5,0
20080901|2008-09-12 11:30,12,547.75,547.75,545,545,0
20080901|2008-09-12 12:00,12,547.25,547.25,547.25,547.25,0
20080901|2008-09-12 13:30,12,547.5,547.5,547.5,547.5,0
20081201|2008-05-04 20:30,5,627,627.25,626.5,626.75,0
20081201|2008-05-04 21:00,5,626.5,626.75,624,626.5,3
20081201|2008-05-04 21:30,5,626.75,628,626.5,627.25,0
20081201|2008-05-04 22:00,5,627.25,628.25,626.75,626.75,0
20081201|2008-05-04 22:30,5,627,628.25,626.5,628.25,0
20081201|2008-05-04 23:00,5,628,628,628,628,0
20081201|2008-05-04 23:30,5,628,629.75,627.75,629.75,0
20081201|2008-05-05 00:30,5,629.5,629.5,629.5,629.5,0
20081201|2008-05-05 01:00,5,629.25,629.25,629,629,0
20081201|2008-05-05 01:30,5,629,630,629,629.25,0
20081201|2008-05-05 02:00,5,628.75,628.75,628.75,628.75,0
20081201|2008-05-05 02:30,5,629,629,628.75,628.75,0
20081201|2008-05-05 03:00,5,629.5,630,629.5,629.75,0
20081201|2008-05-05 03:30,5,629.25,629.5,629.25,629.5,0
20081201|2008-05-05 04:00,5,630,630,630,630,0
20081201|2008-05-05 05:00,5,629,629,628,628.25,0
20081201|2008-05-05 05:30,5,627.75,628.5,627,627.75,0
20081201|2008-05-05 09:30,5,630,634,626.5,627,61
20081201|2008-05-05 10:00,5,626.75,629.75,626,627,19
20081201|2008-05-05 10:30,5,627,628.75,626.75,627.75,4
20081201|2008-05-05 11:00,5,627.75,628.25,625.25,626.75,25
20081201|2008-05-05 11:30,5,626.75,628,626.5,627.5,6
20081201|2008-05-05 12:00,5,627.5,627.5,626,626,3
20081201|2008-05-05 12:30,5,626.25,626.5,614.5,615.25,52
20081201|2008-05-05 13:00,5,615.25,615.75,602.25,613,81
20081201|2008-05-05 13:30,5,612.75,612.75,612.75,612.75,0
20081201|2008-05-05 18:00,6,616,618.5,614,614.75,12
20081201|2008-05-05 18:30,6,614.75,617.75,614,616.75,0
20081201|2008-05-05 19:00,6,616.25,617.25,616.25,616.5,0
20081201|2008-05-05 19:30,6,616.25,616.75,616.25,616.5,0
20081201|2008-05-05 20:00,6,616.5,617.5,616.25,617.25,0
20081201|2008-05-05 20:30,6,617.25,619.5,615.75,616.5,2
20081201|2008-05-05 21:00,6,616.75,616.75,615.25,616,0
20081201|2008-05-05 21:30,6,615.75,616.75,615.5,616.5,0
20081201|2008-05-05 22:00,6,616,616.5,615.25,615.25,0
20081201|2008-05-05 22:30,6,615.75,616,615.75,616,0
20081201|2008-05-05 23:00,6,616,616.25,616,616.25,0
20081201|2008-05-05 23:30,6,616.5,616.75,615.5,615.5,0
20081201|2008-05-06 00:00,6,615.75,615.75,615.25,615.25,0
20081201|2008-05-06 00:30,6,616,616,616,616,0
20081201|2008-05-06 01:00,6,615.75,616.25,615.75,616.25,0
20081201|2008-05-06 01:30,6,616.25,616.25,616,616,0
20081201|2008-05-06 02:00,6,616.25,616.25,616,616.25,0
20081201|2008-05-06 02:30,6,616.5,617.5,616.5,617,1
20081201|2008-05-06 03:00,6,617,617.25,616.25,617.25,0
20081201|2008-05-06 03:30,6,617,618.5,616,616,0
20081201|2008-05-06 04:00,6,616.25,616.75,614,614,0
20081201|2008-05-06 04:30,6,614.25,614.5,614,614.25,0
20081201|2008-05-06 05:00,6,614.25,615.75,614.25,615.75,0
20081201|2008-05-06 05:30,6,616,616,614,615.5,0
20081201|2008-05-06 09:30,6,618,632,618,630.5,145
20081201|2008-05-06 10:00,6,630.5,637,629.75,635,76
20081201|2008-05-06 10:30,6,635.25,635.5,632,634.5,24
20081201|2008-05-06 11:00,6,634.5,638,629.5,630.75,32
20081201|2008-05-06 11:30,6,630.5,631.5,628.5,629.5,11
20081201|2008-05-06 12:00,6,629.5,632.25,629,630.25,12
20081201|2008-05-06 12:30,6,630.5,631.5,625,627.5,26
20081201|2008-05-06 13:00,6,627.25,629.5,622.25,623.75,25
20081201|2008-05-06 13:30,6,623.5,623.5,623.5,623.5,0
20081201|2008-05-06 18:00,7,623.5,627.75,623.5,627,2
20081201|2008-05-06 18:30,7,627.25,629,627.25,628.5,0
20081201|2008-05-06 19:00,7,628.5,630,628.25,629.75,0
20081201|2008-05-06 19:30,7,629.25,630,629,629.25,0
20081201|2008-05-06 20:00,7,629.25,630.5,629,630,0
20081201|2008-05-06 20:30,7,630,630.5,630,630.25,0
20081201|2008-05-06 21:00,7,630.5,631.5,630.5,631,0
20081201|2008-05-06 21:30,7,631.25,632.5,630.75,632,1
20081201|2008-05-06 22:00,7,632.25,632.25,631.25,631.25,0
20081201|2008-05-06 22:30,7,631.25,631.25,630,630.25,0
20081201|2008-05-06 23:00,7,630.5,631.25,630.5,631,0
20081201|2008-05-06 23:30,7,631.25,631.25,629.75,631,0
20081201|2008-05-07 00:00,7,630.75,632,630.75,632,0
20081201|2008-05-07 00:30,7,631.25,631.25,631,631,0
20081201|2008-05-07 01:00,7,631,632.75,631,631,0
20081201|2008-05-07 01:30,7,631,631.5,631,631.5,0
20081201|2008-05-07 02:00,7,631.5,631.5,631,631.5,0
20081201|2008-05-07 02:30,7,631.25,631.25,631.25,631.25,0
20081201|2008-05-07 03:00,7,631,631,630,630,0
20081201|2008-05-07 03:30,7,629.5,630,629.5,630,0
20081201|2008-05-07 04:00,7,630.75,630.75,630.75,630.75,0
20081201|2008-05-07 04:30,7,630.25,630.25,629.25,630,0
20081201|2008-05-07 05:00,7,630,630,627.75,627.75,0
20081201|2008-05-07 05:30,7,628,628.5,627,627,0
20081201|2008-05-07 06:00,7,627,627,627,627,0
20081201|2008-05-07 09:30,7,627.25,631.5,625.25,631.25,79
20081201|2008-05-07 10:00,7,631,631.25,626,627.5,28
20081201|2008-05-07 10:30,7,627.75,633,627.75,632.5,25
20081201|2008-05-07 11:00,7,632.75,635,630.5,631,24
20081201|2008-05-07 11:30,7,631,631.75,630,631,12
20081201|2008-05-07 12:00,7,630.75,633,630,630.75,36
20081201|2008-05-07 12:30,7,630.75,631.5,628.75,630,23
20081201|2008-05-07 13:00,7,630,631,629,629.75,24
20081201|2008-05-07 13:30,7,630.5,630.5,630.5,630.5,0
20081201|2008-05-07 18:00,8,630.5,631.5,629.75,631,2
20081201|2008-05-07 18:30,8,631,631.5,630.5,631.25,0
20081201|2008-05-07 19:00,8,631.25,631.75,631,631,0
20081201|2008-05-07 19:30,8,631.25,631.75,631.25,631.75,0
20081201|2008-05-07 20:00,8,631.75,632,631.5,631.75,0
20081201|2008-05-07 20:30,8,631.75,632,631.5,631.5,0
20081201|2008-05-07 21:00,8,631.5,632.5,631,632.25,0
20081201|2008-05-07 21:30,8,632.5,632.75,630,630,0
20081201|2008-05-07 22:00,8,630,632,629.75,631.75,0
20081201|2008-05-07 22:30,8,631.75,631.75,631.25,631.75,0
20081201|2008-05-07 23:00,8,631.75,633,631.75,633,0
20081201|2008-05-07 23:30,8,633,633,632.75,633,0
20081201|2008-05-08 00:00,8,633,633.5,633,633,1
20081201|2008-05-08 00:30,8,633.75,634,633,633,0
20081201|2008-05-08 01:00,8,633.5,634,633,634,0
20081201|2008-05-08 01:30,8,634.25,634.5,634.25,634.25,0
20081201|2008-05-08 02:00,8,634.25,635,634.25,635,0
20081201|2008-05-08 02:30,8,634,634,632.5,633.5,0
20081201|2008-05-08 03:00,8,634,634.25,634,634.25,0
20081201|2008-05-08 04:00,8,633,633,632.25,632.25,0
20081201|2008-05-08 04:30,8,633,633.5,632,633,0
20081201|2008-05-08 05:00,8,633.25,633.5,633,633.25,0
20081201|2008-05-08 05:30,8,633,634,633,633.25,0
20081201|2008-05-08 09:30,8,634.5,639.5,633.75,637,89
20081201|2008-05-08 10:00,8,637,647.75,636,644.25,110
20081201|2008-05-08 10:30,8,644,647,643.75,645.25,21
20081201|2008-05-08 11:00,8,645.25,646.25,645,645.25,12
20081201|2008-05-08 11:30,8,645.25,648,643.75,647.25,21
20081201|2008-05-08 12:00,8,647.75,649.25,645.5,645.5,28
20081201|2008-05-08 12:30,8,645.75,646.5,643.75,644.5,11
20081201|2008-05-08 13:00,8,644.5,647,642,647,24
20081201|2008-05-08 13:30,8,646.25,646.25,646.25,646.25,0
20081201|2008-05-08 18:00,9,645.75,648,645,645,5
20081201|2008-05-08 18:30,9,645.5,647.75,645.5,647.5,0
20081201|2008-05-08 19:00,9,647.75,649,647.5,648.5,1
20081201|2008-05-08 19:30,9,648.5,649,647,648.25,0
20081201|2008-05-08 20:00,9,648.25,649.5,647.75,649.25,0
20081201|2008-05-08 20:30,9,649.75,649.75,648.75,649.5,0
20081201|2008-05-08 21:00,9,649.75,650,649.5,650,0
20081201|2008-05-08 21:30,9,650,650,649.75,649.75,0
20081201|2008-05-08 22:00,9,650,650.75,649.5,650.5,0
20081201|2008-05-08 22:30,9,650.75,650.75,650,650,0
20081201|2008-05-08 23:00,9,649.75,651.25,649.75,651,0
20081201|2008-05-08 23:30,9,650.75,651,650.5,650.75,0
20081201|2008-05-09 00:00,9,650.5,652,650.5,652,0
20081201|2008-05-09 00:30,9,652,653,652,652.75,0
20081201|2008-05-09 01:00,9,652.5,653.75,652.5,653.75,0
20081201|2008-05-09 01:30,9,653.5,653.75,653,653.5,0
20081201|2008-05-09 02:00,9,653.25,653.25,653,653.25,0
20081201|2008-05-09 02:30,9,653.25,653.25,652.25,652.5,0
20081201|2008-05-09 03:00,9,652.5,653.5,652.25,653.5,0
20081201|2008-05-09 03:30,9,653.5,654.25,653,653.25,0
20081201|2008-05-09 04:00,9,652.75,654.75,652.75,653.25,0
20081201|2008-05-09 04:30,9,653.25,654.25,652.75,654.25,0
20081201|2008-05-09 05:00,9,654.25,654.5,652.25,653.5,0
20081201|2008-05-09 05:30,9,653,655,653,654.5,1
20081201|2008-05-09 09:30,9,654.75,655.5,644,646.75,152
20081201|2008-05-09 10:00,9,646.75,647.75,645,646,24
20081201|2008-05-09 10:30,9,646,647,643.5,646,25
20081201|2008-05-09 11:00,9,646.25,648.75,645.75,648.25,15
20081201|2008-05-09 11:30,9,648,652.25,648,651,22
20081201|2008-05-09 12:00,9,651.25,653.75,650,652,9
20081201|2008-05-09 12:30,9,652,652,647.75,649.25,16
20081201|2008-05-09 13:00,9,649,650.75,648,649.75,20
20081201|2008-05-09 13:30,9,650,650,650,650,0
20081201|2008-05-11 18:00,12,648,649,644.5,648.25,18
20081201|2008-05-11 18:30,12,648.5,649,648,648,1
20081201|2008-05-11 19:00,12,648,648.5,648,648.25,0
20081201|2008-05-11 19:30,12,648.25,649,648.25,648.75,0
20081201|2008-05-11 20:00,12,648.5,649,648.25,648.75,0
20081201|2008-05-11 20:30,12,649,649.25,648,648.25,0
20081201|2008-05-11 21:00,12,648.25,649,648,649,0
20081201|2008-05-11 21:30,12,649,650,649,649.5,0
20081201|2008-05-11 22:00,12,649.5,649.5,647,647,4
20081201|2008-05-11 22:30,12,647,647.75,647,647.25,1
20081201|2008-05-11 23:00,12,647.5,647.75,647,647.25,0
20081201|2008-05-11 23:30,12,647.25,648,647,648,0
20081201|2008-05-12 00:00,12,647.25,648.75,647.25,648.75,0
20081201|2008-05-12 00:30,12,648.75,649.75,648.75,649,0
20081201|2008-05-12 01:00,12,649,649,649,649,1
20081201|2008-05-12 01:30,12,649.75,649.75,649.75,649.75,0
20081201|2008-05-12 02:00,12,649.75,650,649.5,650,0
20081201|2008-05-12 02:30,12,650,650,649.25,649.25,0
20081201|2008-05-12 03:00,12,649,649.75,649,649.75,1
20081201|2008-05-12 03:30,12,649.5,650,649,649,0
20081201|2008-05-12 04:00,12,649,649.75,649,649.75,0
20081201|2008-05-12 04:30,12,649.75,651,649.75,651,0
20081201|2008-05-12 05:00,12,651,652,650.5,652,0
20081201|2008-05-12 05:30,12,651.5,652.5,651.5,652,0
20081201|2008-05-12 09:30,12,648,648,635.5,640.5,112
20081201|2008-05-12 10:00,12,640.5,643.25,639.25,642.25,17
20081201|2008-05-12 10:30,12,642,643.25,640,640.5,5
20081201|2008-05-12 11:00,12,640.75,641.75,638.25,639,10
20081201|2008-05-12 11:30,12,638.5,639.5,637,638,12
20081201|2008-05-12 12:00,12,638.25,639,637,638,2
20081201|2008-05-12 12:30,12,638.25,640.25,637,639.5,7
20081201|2008-05-12 13:00,12,639.25,639.5,636.75,637.5,19
20081201|2008-05-12 13:30,12,637.75,637.75,637.75,637.75,0
20081201|2008-05-12 18:00,13,637,637.75,635.75,635.75,2
20081201|2008-05-12 18:30,13,635.75,635.75,630.5,631.75,4
20081201|2008-05-12 19:00,13,631.75,633.5,631,633,0
20081201|2008-05-12 19:30,13,632.75,634.5,632.75,634,0
20081201|2008-05-12 20:00,13,634,635,633.75,634.5,0
20081201|2008-05-12 20:30,13,634.5,634.75,634,634.25,0
20081201|2008-05-12 21:00,13,634.25,634.75,634.25,634.5,0
20081201|2008-05-12 21:30,13,634.5,634.75,634.25,634.5,0
20081201|2008-05-12 22:00,13,634.25,635.5,634.25,635.5,0
20081201|2008-05-12 22:30,13,635.5,635.5,635,635.5,0
20081201|2008-05-12 23:00,13,635.25,635.25,634,635.25,0
20081201|2008-05-12 23:30,13,635.75,636,635.75,635.75,0
20081201|2008-05-13 00:00,13,635.5,635.5,632.5,632.5,0
20081201|2008-05-13 00:30,13,633,633,632.25,632.75,0
20081201|2008-05-13 01:00,13,632.75,633.25,631,631.75,0
20081201|2008-05-13 01:30,13,631.5,633,631.5,632.5,0
20081201|2008-05-13 02:00,13,632,633.25,632,633,0
20081201|2008-05-13 02:30,13,633,633,632.25,632.25,0
20081201|2008-05-13 03:00,13,632,632,631.75,632,0
20081201|2008-05-13 03:30,13,632.75,633,632.5,632.5,0
20081201|2008-05-13 04:00,13,632.5,632.75,632.25,632.75,0
20081201|2008-05-13 04:30,13,632.75,633,632.25,633,0
20081201|2008-05-13 05:00,13,632.75,633,632.5,633,0
20081201|2008-05-13 05:30,13,633.25,633.25,632.25,633.25,0
20081201|2008-05-13 09:30,13,629.25,629.75,617,623.5,198
20081201|2008-05-13 10:00,13,623.5,630,622.75,627.5,51
20081201|2008-05-13 10:30,13,627.5,629.25,625.75,626,16
20081201|2008-05-13 11:00,13,626,626,623.75,623.75,9
20081201|2008-05-13 11:30,13,623.5,625.5,623,624,11
20081201|2008-05-13 12:00,13,624,625.5,623.5,624,5
20081201|2008-05-13 12:30,13,624.25,627,624,624.75,11
20081201|2008-05-13 13:00,13,624.75,631.25,624.75,631,28
20081201|2008-05-13 13:30,13,631,631,631,631,0
20081201|2008-05-13 18:00,14,631.25,631.25,627.25,628.25,1
20081201|2008-05-13 18:30,14,628.25,629,628,628.5,0
20081201|2008-05-13 19:00,14,628.75,628.75,628,628,0
20081201|2008-05-13 19:30,14,628,629,628,628.5,0
20081201|2008-05-13 20:00,14,628.5,629,628,628.5,0
20081201|2008-05-13 20:30,14,628.5,630,628.5,629.75,0
20081201|2008-05-13 21:00,14,629.25,630,628.5,630,0
20081201|2008-05-13 21:30,14,629.75,629.75,628.75,629.5,0
20081201|2008-05-13 22:00,14,629.25,629.5,629.25,629.5,0
20081201|2008-05-13 22:30,14,629.25,629.25,629,629.25,0
20081201|2008-05-13 23:00,14,629.25,630,629.25,629.5,0
20081201|2008-05-13 23:30,14,629.5,629.5,629.25,629.25,0
20081201|2008-05-14 00:00,14,630.5,631,629.25,629.25,0
20081201|2008-05-14 00:30,14,629,629.5,629,629.5,0
20081201|2008-05-14 01:00,14,629.25,631,629.25,630.5,0
20081201|2008-05-14 01:30,14,630.25,630.5,630.25,630.5,0
20081201|2008-05-14 02:00,14,630.75,630.75,630.5,630.5,0
20081201|2008-05-14 02:30,14,630.5,630.75,630,630,0
20081201|2008-05-14 03:00,14,630,630.25,629,629,0
20081201|2008-05-14 03:30,14,628.75,629,628.5,629,0
20081201|2008-05-14 04:00,14,629,629.5,629,629.5,0
20081201|2008-05-14 04:30,14,629.5,629.5,629,629,0
20081201|2008-05-14 05:00,14,629.5,629.75,627.75,627.75,0
20081201|2008-05-14 05:30,14,628,628,627,627,0
20081201|2008-05-14 09:30,14,624,625.25,619.5,622.5,55
20081201|2008-05-14 10:00,14,622.5,627.25,621.75,625.75,24
20081201|2008-05-14 10:30,14,625.5,626,621.5,622.5,13
20081201|2008-05-14 11:00,14,622.5,624,620.5,622.25,8
20081201|2008-05-14 11:30,14,622.25,625.5,621.5,622.75,8
20081201|2008-05-14 12:00,14,622.5,625.75,622.25,625.75,3
20081201|2008-05-14 12:30,14,625.5,625.75,622.5,622.75,7
20081201|2008-05-14 13:00,14,622.75,623,619.5,620.75,22
20081201|2008-05-14 13:30,14,620.5,620.5,620.5,620.5,0
20081201|2008-05-14 18:00,15,620.5,622,620.5,620.5,6
20081201|2008-05-14 18:30,15,620.75,621.25,620.5,620.5,0
20081201|2008-05-14 19:00,15,620.5,621.5,620.25,620.25,1
20081201|2008-05-14 19:30,15,620.5,620.75,620,620.25,0
20081201|2008-05-14 20:00,15,620.25,620.25,619,619.25,1
20081201|2008-05-14 20:30,15,619,619.25,617.5,617.75,3
20081201|2008-05-14 21:00,15,617.5,617.5,616.5,617,0
20081201|2008-05-14 21:30,15,617,617,613.5,613.75,3
20081201|2008-05-14 22:00,15,614,616,613.5,616,0
20081201|2008-05-14 22:30,15,616,616,614.5,614.5,0
20081201|2008-05-14 23:00,15,615.25,615.75,614.25,614.5,0
20081201|2008-05-14 23:30,15,615,616,614.75,615,0
20081201|2008-05-15 00:00,15,616,616,615,615,0
20081201|2008-05-15 00:30,15,615.25,615.25,615,615,0
20081201|2008-05-15 01:00,15,616,616.25,614.5,615,0
20081201|2008-05-15 01:30,15,614.75,617,614.5,617,0
20081201|2008-05-15 02:00,15,616.75,618.25,616.5,618,0
20081201|2008-05-15 02:30,15,618,618.5,618,618.25,0
20081201|2008-05-15 03:00,15,618.5,618.75,618.5,618.5,0
20081201|2008-05-15 03:30,15,617.25,617.25,616,616.5,0
20081201|2008-05-15 04:30,15,617,617,616,616.25,0
20081201|2008-05-15 05:00,15,616.25,617,614.5,615.25,1
20081201|2008-05-15 05:30,15,615,616.75,614.75,616.75,0
20081201|2008-05-15 09:30,15,618,620.25,615,615.5,75
20081201|2008-05-15 10:00,15,615.5,617.75,615,616,14
20081201|2008-05-15 10:30,15,616,617,609.25,612.5,67
20081201|2008-05-15 11:00,15,612.25,613.5,611.25,612.25,22
20081201|2008-05-15 11:30,15,612,613,609.5,612.5,26
20081201|2008-05-15 12:00,15,612.5,613.25,609.25,610.75,11
20081201|2008-05-15 12:30,15,611,619.5,610.75,617.75,21
20081201|2008-05-15 13:00,15,618,623.5,617.25,623.5,22
20081201|2008-05-15 13:30,15,622.5,622.5,622.5,622.5,0
20081201|2008-05-15 18:00,16,623,624.75,623,623,1
20081201|2008-05-15 18:30,16,623,624.25,623,623.75,0
20081201|2008-05-15 19:00,16,623.75,624.5,623.5,624.25,0
20081201|2008-05-15 19:30,16,624.5,624.75,624.25,624.75,0
20081201|2008-05-15 20:00,16,624.5,625,624,625,0
20081201|2008-05-15 20:30,16,625,625,624,624,0
20081201|2008-05-15 21:00,16,624.5,625.75,624.5,625,2
20081201|2008-05-15 21:30,16,625,625.5,625,625.5,0
20081201|2008-05-15 22:00,16,625.75,626.5,625.5,626.5,0
20081201|2008-05-15 22:30,16,626.5,627,626.5,626.75,0
20081201|2008-05-15 23:00,16,626.5,626.75,626,626,0
20081201|2008-05-15 23:30,16,626,626,626,626,0
20081201|2008-05-16 00:00,16,626,626.5,626,626,0
20081201|2008-05-16 00:30,16,625.5,626.25,625.5,626.25,0
20081201|2008-05-16 01:00,16,625.5,625.75,625.5,625.75,0
20081201|2008-05-16 01:30,16,626,626,626,626,0
20081201|2008-05-16 02:00,16,626.25,626.5,626.25,626.25,0
20081201|2008-05-16 02:30,16,626.25,626.5,626.25,626.5,0
20081201|2008-05-16 03:00,16,626.25,626.5,625,625,0
20081201|2008-05-16 03:30,16,625.75,626,625,625,0
20081201|2008-05-16 04:00,16,625,626.5,625,626.5,0
20081201|2008-05-16 04:30,16,626.5,626.5,626.5,626.5,0
20081201|2008-05-16 05:00,16,626.5,626.5,626,626.5,0
20081201|2008-05-16 05:30,16,626,627.25,626,627.25,0
20081201|2008-05-16 09:30,16,630,632.5,624.5,626.75,82
20081201|2008-05-16 10:00,16,626.75,628.5,625.5,627.25,22
20081201|2008-05-16 10:30,16,627,627.5,623,623.5,18
20081201|2008-05-16 11:00,16,623.5,624,618.5,620,28
20081201|2008-05-16 11:30,16,619.75,622.25,618.5,618.5,8
20081201|2008-05-16 12:00,16,618.5,620.75,615.25,615.75,13
20081201|2008-05-16 12:30,16,615.5,617.5,613,616,23
20081201|2008-05-16 13:00,16,616.5,618.25,614,617,20
20081201|2008-05-16 13:30,16,616.75,616.75,616.75,616.75,0
20081201|2008-05-18 18:00,19,612.25,613.75,609.75,611,5
20081201|2008-05-18 18:30,19,610.75,611,607.75,608,2
20081201|2008-05-18 19:00,19,607.75,610.5,607.75,609.25,0
20081201|2008-05-18 19:30,19,609.75,610.5,609.75,610,0
20081201|2008-05-18 20:00,19,610.25,611.25,609.75,609.75,1
20081201|2008-05-18 20:30,19,610,610,609.75,609.75,0
20081201|2008-05-18 21:00,19,609.75,609.75,609,609.5,0
20081201|2008-05-18 21:30,19,609.75,609.75,609.5,609.5,0
20081201|2008-05-18 22:00,19,609.5,610,609,609.75,0
20081201|2008-05-18 22:30,19,610,610.25,609.75,610,0
20081201|2008-05-18 23:00,19,610,610.25,608.75,609.5,0
20081201|2008-05-18 23:30,19,610.25,611.75,610.25,611.75,0
20081201|2008-05-19 00:00,19,611,611.75,609.5,611,0
20081201|2008-05-19 00:30,19,611,612,611,612,0
20081201|2008-05-19 01:00,19,611.5,611.75,610.75,611.5,0
20081201|2008-05-19 01:30,19,611.5,612.25,611.25,612.25,0
20081201|2008-05-19 02:00,19,612.25,612.25,612,612,0
20081201|2008-05-19 02:30,19,612,612.75,612,612.5,0
20081201|2008-05-19 03:00,19,612.5,612.5,612,612,0
20081201|2008-05-19 03:30,19,612,612.75,612,612.5,0
20081201|2008-05-19 04:00,19,612.75,613,612,612.5,0
20081201|2008-05-19 04:30,19,612.75,613,612.75,613,0
20081201|2008-05-19 05:00,19,613,613,611.5,613,0
20081201|2008-05-19 05:30,19,613,613.5,611.5,612,0
20081201|2008-05-19 09:30,19,612,615.75,609.5,612.75,59
20081201|2008-05-19 10:00,19,613.5,614.5,610.75,613.5,12
20081201|2008-05-19 10:30,19,614,615,611.75,614.75,3
20081201|2008-05-19 11:00,19,614.75,617.75,614.5,616.75,10
20081201|2008-05-19 11:30,19,616.75,618.25,614.75,618,5
20081201|2008-05-19 12:00,19,617.75,619.5,616.5,617,8
20081201|2008-05-19 12:30,19,617,618,613,614.75,7
20081201|2008-05-19 13:00,19,614.75,614.75,612,613.5,6
20081201|2008-05-19 13:30,19,613,613,613,613,0
20081201|2008-05-19 18:00,20,617.25,618,614.75,618,1
20081201|2008-05-19 18:30,20,617.25,617.75,616.25,616.25,0
20081201|2008-05-19 19:00,20,616.25,617,615.75,617,0
20081201|2008-05-19 19:30,20,617,617,615,615,0
20081201|2008-05-19 20:00,20,615.25,616.5,615,615,0
20081201|2008-05-19 20:30,20,614.75,615.5,613.5,613.5,0
20081201|2008-05-19 21:00,20,613.5,613.5,612.25,613.5,0
20081201|2008-05-19 21:30,20,613.25,614.75,613.25,614.75,0
20081201|2008-05-19 22:00,20,614.75,617,614.75,615.75,1
20081201|2008-05-19 22:30,20,616.25,616.5,616,616.5,0
20081201|2008-05-19 23:00,20,616.75,617,616.5,616.5,0
20081201|2008-05-19 23:30,20,616.25,616.25,616.25,616.25,0
20081201|2008-05-20 00:00,20,616.5,616.5,616.25,616.25,0
20081201|2008-05-20 00:30,20,616.5,616.5,616.25,616.5,0
20081201|2008-05-20 01:00,20,616.25,616.5,616,616.5,0
20081201|2008-05-20 01:30,20,616,616.5,615.75,616.5,0
20081201|2008-05-20 02:00,20,616.5,616.75,616,616.25,0
20081201|2008-05-20 02:30,20,616.75,616.75,616.5,616.5,0
20081201|2008-05-20 03:00,20,616.25,616.75,616.25,616.75,0
20081201|2008-05-20 03:30,20,616.5,616.5,616.5,616.5,0
20081201|2008-05-20 04:00,20,616.5,617,616.5,616.75,0
20081201|2008-05-20 04:30,20,616.75,616.75,616.5,616.5,0
20081201|2008-05-20 05:00,20,617,617.5,617,617.5,0
20081201|2008-05-20 05:30,20,617.5,617.5,616,616.75,0
20081201|2008-05-20 09:30,20,619.75,629.75,619.75,626,88
20081201|2008-05-20 10:00,20,625.75,627.75,623,623.75,13
20081201|2008-05-20 10:30,20,623.75,626.75,622.25,626.5,10
20081201|2008-05-20 11:00,20,626.25,627.25,624.25,625.75,3
20081201|2008-05-20 11:30,20,625.75,626,625,625.75,1
20081201|2008-05-20 12:00,20,625.75,627,624.75,625,7
20081201|2008-05-20 12:30,20,624.75,625,618.25,621.25,32
20081201|2008-05-20 13:00,20,621,622,615,617,37
20081201|2008-05-20 13:30,20,616,616,616,616,0
20081201|2008-05-20 18:00,21,615.5,618.25,615.25,617,0
20081201|2008-05-20 18:30,21,617,617,616.25,616.75,0
20081201|2008-05-20 19:00,21,617,617,616.25,616.75,0
20081201|2008-05-20 19:30,21,617,618,617,617.25,0
20081201|2008-05-20 20:00,21,617.75,618,616,618,0
20081201|2008-05-20 20:30,21,618,618,617,617.75,0
20081201|2008-05-20 21:00,21,618,618,617.5,618,0
20081201|2008-05-20 21:30,21,617.75,617.75,617.75,617.75,0
20081201|2008-05-20 22:00,21,617.75,618,617.5,617.75,0
20081201|2008-05-20 22:30,21,617.75,617.75,617.75,617.75,0
20081201|2008-05-20 23:00,21,617.75,618.25,616.25,616.25,0
20081201|2008-05-20 23:30,21,617.5,618,617,617,0
20081201|2008-05-21 00:00,21,617.75,618,616.75,616.75,0
20081201|2008-05-21 00:30,21,617.75,617.75,617.75,617.75,0
20081201|2008-05-21 01:00,21,617.5,617.5,617.5,617.5,0
20081201|2008-05-21 01:30,21,617.25,617.25,617.25,617.25,0
20081201|2008-05-21 02:00,21,617.75,617.75,617.5,617.75,0
20081201|2008-05-21 03:00,21,618.25,618.25,618.25,618.25,0
20081201|2008-05-21 03:30,21,618.25,618.5,616.5,616.5,0
20081201|2008-05-21 04:00,21,616.5,618,616.25,618,0
20081201|2008-05-21 04:30,21,618,619.5,618,619.5,0
20081201|2008-05-21 05:00,21,618.5,618.75,618.5,618.75,0
20081201|2008-05-21 05:30,21,618.5,619.75,618.5,619.5,0
20081201|2008-05-21 09:30,21,619,625,618.25,624,50
20081201|2008-05-21 10:00,21,623.75,626.5,623,625.25,16
20081201|2008-05-21 10:30,21,625.25,630.5,625,629.75,42
20081201|2008-05-21 11:00,21,630,630.25,627.25,627.75,7
20081201|2008-05-21 11:30,21,627.75,629.75,627,629.25,9
20081201|2008-05-21 12:00,21,629.25,634.5,629.25,632.75,19
20081201|2008-05-21 12:30,21,632.75,634.75,631.75,633.25,17
20081201|2008-05-21 13:00,21,633.25,634.5,631,634.5,24
20081201|2008-05-21 13:30,21,633.5,633.5,633.5,633.5,0
20081201|2008-05-21 18:00,22,634.5,637,633.25,636.5,3
20081201|2008-05-21 18:30,22,636.5,637.5,635.5,636,0
20081201|2008-05-21 19:00,22,635.5,636.25,635,635,0
20081201|2008-05-21 19:30,22,635,636,635,635,0
20081201|2008-05-21 20:00,22,635,636.5,635,636,1
20081201|2008-05-21 20:30,22,636,636.75,635.75,636.75,0
20081201|2008-05-21 21:00,22,636,636.5,634.75,635.5,0
20081201|2008-05-21 21:30,22,635.5,635.5,635,635.5,0
20081201|2008-05-21 22:00,22,635,636,635,635.75,0
20081201|2008-05-21 22:30,22,635.75,636,635,635.75,0
20081201|2008-05-21 23:00,22,635.75,636,635.5,635.5,0
20081201|2008-05-21 23:30,22,635.25,635.75,635.25,635.75,0
20081201|2008-05-22 00:00,22,636,636.75,636,636.75,0
20081201|2008-05-22 00:30,22,636.75,636.75,636.75,636.75,0
20081201|2008-05-22 01:00,22,636.75,637.25,635.5,637,1
20081201|2008-05-22 01:30,22,637,637,636.25,636.25,0
20081201|2008-05-22 02:00,22,636.75,636.75,636,636,0
20081201|2008-05-22 02:30,22,636,636.25,636,636.25,0
20081201|2008-05-22 03:30,22,636.5,637,636.5,636.5,0
20081201|2008-05-22 04:00,22,636.75,636.75,636.75,636.75,0
20081201|2008-05-22 04:30,22,636.75,637,636.5,636.75,0
20081201|2008-05-22 05:00,22,637,637,634.75,635,0
20081201|2008-05-22 05:30,22,635.5,635.75,634.25,634.5,0
20081201|2008-05-22 06:00,22,634.25,634.5,634.25,634.5,0
20081201|2008-05-22 09:30,22,631.75,631.75,624,628.75,82
20081201|2008-05-22 10:00,22,629,632.5,627,627.25,26
20081201|2008-05-22 10:30,22,627.25,628.25,625.5,626.75,16
20081201|2008-05-22 11:00,22,626.75,628,625.25,626.75,1
20081201|2008-05-22 11:30,22,626.25,626.25,623,624,20
20081201|2008-05-22 12:00,22,623.75,628.25,622,624,18
20081201|2008-05-22 12:30,22,623.75,626.75,623.5,625.5,8
20081201|2008-05-22 13:00,22,625.5,625.75,622.75,623.25,9
20081201|2008-05-22 13:30,22,623.25,623.25,623.25,623.25,0
20081201|2008-05-22 18:00,23,622.25,623,621,622.5,0
20081201|2008-05-22 18:30,23,622.25,623,622.25,622.25,0
20081201|2008-05-22 19:00,23,622.25,622.25,620.75,622,0
20081201|2008-05-22 19:30,23,622,622,622,622,0
20081201|2008-05-22 20:00,23,622,622,621.25,621.75,0
20081201|2008-05-22 20:30,23,621.75,622,621.25,621.25,0
20081201|2008-05-22 21:00,23,621.5,622,621.5,622,0
20081201|2008-05-22 21:30,23,621.75,623,621.5,623,0
20081201|2008-05-22 22:00,23,623.25,623.5,622.5,623,0
20081201|2008-05-22 22:30,23,623.5,624.5,623.5,624,0
20081201|2008-05-22 23:00,23,624,624,622.25,623,0
20081201|2008-05-22 23:30,23,624.5,624.5,623.5,624.25,0
20081201|2008-05-23 00:00,23,623.5,625.25,623.5,625.25,0
20081201|2008-05-23 00:30,23,625.25,625.25,624.75,625,0
20081201|2008-05-23 01:00,23,624.5,625,624,624.5,0
20081201|2008-05-23 01:30,23,624.5,624.5,624.5,624.5,0
20081201|2008-05-23 02:00,23,624,624,623.25,623.75,0
20081201|2008-05-23 02:30,23,625,625.25,625,625,0
20081201|2008-05-23 03:00,23,624,624.75,624,624.75,0
20081201|2008-05-23 03:30,23,625,625,625,625,0
20081201|2008-05-23 04:00,23,624.75,625.25,624.75,625,0
20081201|2008-05-23 04:30,23,625,625,625,625,0
20081201|2008-05-23 05:00,23,625.25,626,624.75,626,0
20081201|2008-05-23 05:30,23,626,626.25,625.25,625.75,0
20081201|2008-05-23 06:00,23,626,626,626,626,0
20081201|2008-05-23 09:30,23,626.75,629.5,626,627,65
20081201|2008-05-23 10:00,23,626.75,626.75,622,624,18
20081201|2008-05-23 10:30,23,624.25,625,621.25,623.5,3
20081201|2008-05-23 11:00,23,623.5,626,622.75,625.75,1
20081201|2008-05-23 11:30,23,626,628,626,626.75,5
20081201|2008-05-23 12:00,23,626.5,627.25,625.5,627,1
20081201|2008-05-23 12:30,23,627,627.5,626,626.25,1
20081201|2008-05-23 13:00,23,626.5,628,625.25,628,13
20081201|2008-05-23 13:30,23,627.25,627.25,627.25,627.25,0
20081201|2008-05-26 18:00,27,632.5,634.5,629.5,633.75,6
20081201|2008-05-26 18:30,27,633.75,633.75,629.25,630,1
20081201|2008-05-26 19:00,27,630,631.75,630,631.25,0
20081201|2008-05-26 19:30,27,631.5,632,630.5,632,0
20081201|2008-05-26 20:00,27,632,633,631.5,632,1
20081201|2008-05-26 20:30,27,632.5,632.5,632,632.5,0
20081201|2008-05-26 21:00,27,632.5,632.75,632,632.5,0
20081201|2008-05-26 21:30,27,632,632,631.5,632,0
20081201|2008-05-26 22:00,27,632,632.25,632,632.25,0
20081201|2008-05-26 22:30,27,632.25,633,632.25,632.5,0
20081201|2008-05-26 23:00,27,632.5,633,632.25,632.75,0
20081201|2008-05-26 23:30,27,633,633,633,633,0
20081201|2008-05-27 00:00,27,632.5,633.25,632.25,633,0
20081201|2008-05-27 00:30,27,632.5,632.5,632.5,632.5,0
20081201|2008-05-27 01:00,27,632.5,633.25,632.5,633.25,0
20081201|2008-05-27 01:30,27,633,633.25,632.75,633,0
20081201|2008-05-27 02:00,27,633,633,632,632,0
20081201|2008-05-27 02:30,27,632,632,631.5,632,0
20081201|2008-05-27 03:00,27,632,632,631.75,631.75,0
20081201|2008-05-27 03:30,27,631.5,631.75,630.5,630.5,0
20081201|2008-05-27 04:00,27,630.5,630.5,630,630,0
20081201|2008-05-27 04:30,27,629.75,629.75,629.75,629.75,0
20081201|2008-05-27 05:00,27,630,630.25,630,630,0
20081201|2008-05-27 05:30,27,629.5,629.75,628,629.25,0
20081201|2008-05-27 09:30,27,624.75,626.25,620,623.5,46
20081201|2008-05-27 10:00,27,623.5,625,622.25,624.75,10
20081201|2008-05-27 10:30,27,625,626.5,624,625.5,8
20081201|2008-05-27 11:00,27,625.5,628,624.5,625.25,6
20081201|2008-05-27 11:30,27,626,626.75,625,626.25,3
20081201|2008-05-27 12:00,27,626.25,626.25,623,624,10
20081201|2008-05-27 12:30,27,624,626.5,623.5,626,4
20081201|2008-05-27 13:00,27,626,626.5,623.5,625.5,9
20081201|2008-05-27 13:30,27,625.5,625.5,625.5,625.5,0
20081201|2008-05-27 18:00,28,620,620.5,615.5,617,20
20081201|2008-05-27 18:30,28,617,617.5,616.5,617.25,0
20081201|2008-05-27 19:00,28,617.5,618.75,617.25,618.25,2
20081201|2008-05-27 19:30,28,618.25,619,617.75,618.75,0
20081201|2008-05-27 20:00,28,618.5,620,618.5,619.75,0
20081201|2008-05-27 20:30,28,620.25,620.75,620.25,620.25,0
20081201|2008-05-27 21:00,28,620.25,621,619,619.25,0
20081201|2008-05-27 21:30,28,619.5,619.5,618.75,618.75,0
20081201|2008-05-27 22:00,28,618.5,618.5,618,618.25,2
20081201|2008-05-27 22:30,28,618.25,619,618.25,619,0
20081201|2008-05-27 23:00,28,618.5,619,618,619,0
20081201|2008-05-27 23:30,28,619,619,619,619,0
20081201|2008-05-28 00:00,28,618.5,621,618.25,618.25,0
20081201|2008-05-28 00:30,28,618.5,618.5,617.75,618.5,0
20081201|2008-05-28 01:00,28,618.25,619,618,619,0
20081201|2008-05-28 01:30,28,618.25,618.5,617.75,618.5,0
20081201|2008-05-28 02:00,28,619,619,618.75,618.75,0
20081201|2008-05-28 02:30,28,618.25,619.5,618.25,619.5,0
20081201|2008-05-28 03:00,28,619,619,617.25,617.25,0
20081201|2008-05-28 03:30,28,617.25,619.25,616.25,617.5,1
20081201|2008-05-28 04:00,28,617,617,615,615,5
20081201|2008-05-28 04:30,28,615,617,615,615.75,0
20081201|2008-05-28 05:00,28,616,616,612.5,612.5,10
20081201|2008-05-28 05:30,28,612.5,613,612.25,612.5,0
20081201|2008-05-28 06:00,28,612.5,612.5,612.25,612.25,0
20081201|2008-05-28 09:30,28,615.5,619.5,615,615.25,63
20081201|2008-05-28 10:00,28,615.5,615.5,612.5,614,35
20081201|2008-05-28 10:30,28,614.25,615,613.75,614,7
20081201|2008-05-28 11:00,28,614.25,618.25,613.75,617.5,13
20081201|2008-05-28 11:30,28,617.75,620,617.5,619,19
20081201|2008-05-28 12:00,28,619.25,622.25,617.75,620.5,28
20081201|2008-05-28 12:30,28,620.25,623.75,620,620.5,13
20081201|2008-05-28 13:00,28,620.75,620.75,617.25,619.25,10
20081201|2008-05-28 13:30,28,619.5,619.5,619.5,619.5,0
20081201|2008-05-28 18:00,29,619.25,620.25,617.5,618.25,0
20081201|2008-05-28 18:30,29,617.5,619.25,617.5,618,0
20081201|2008-05-28 19:00,29,617.75,619,617.75,619,0
20081201|2008-05-28 19:30,29,619,619.25,618.25,618.25,0
20081201|2008-05-28 20:00,29,618.25,618.25,616.75,616.75,2
20081201|2008-05-28 20:30,29,617,617.75,616.75,617.75,0
20081201|2008-05-28 21:00,29,617.5,617.5,616.25,616.75,0
20081201|2008-05-28 21:30,29,616.75,617,616.75,617,0
20081201|2008-05-28 22:00,29,616.5,617,616.5,616.75,0
20081201|2008-05-28 22:30,29,617,618.5,617,618,0
20081201|2008-05-28 23:00,29,617.25,617.25,616.5,616.75,0
20081201|2008-05-28 23:30,29,617,617,616.75,617,0
20081201|2008-05-29 00:00,29,616.75,617.75,616.75,617.5,0
20081201|2008-05-29 00:30,29,617,617,617,617,0
20081201|2008-05-29 01:00,29,617,617.25,616.5,616.5,0
20081201|2008-05-29 01:30,29,616.25,617,616.25,617,0
20081201|2008-05-29 02:00,29,617,617.5,617,617.5,0
20081201|2008-05-29 02:30,29,616.5,617.25,616,616.5,0
20081201|2008-05-29 03:00,29,616.75,617,616,616.75,0
20081201|2008-05-29 03:30,29,617.25,619,617.25,618.5,0
20081201|2008-05-29 04:00,29,618,618,618,618,0
20081201|2008-05-29 04:30,29,617.75,618,617.5,617.75,0
20081201|2008-05-29 05:00,29,617.75,617.75,617.5,617.5,0
20081201|2008-05-29 05:30,29,617,617,615,615.75,0
20081201|2008-05-29 09:30,29,614.5,621.75,612.5,613.5,60
20081201|2008-05-29 10:00,29,613.25,615.75,613,613.25,11
20081201|2008-05-29 10:30,29,613.25,613.5,609,609.25,45
20081201|2008-05-29 11:00,29,609.5,609.5,606.5,607.75,25
20081201|2008-05-29 11:30,29,608,608.5,602,602.5,73
20081201|2008-05-29 12:00,29,602.5,606.25,599.75,606,78
20081201|2008-05-29 12:30,29,606,609.25,605.75,608.75,29
20081201|2008-05-29 13:00,29,608.75,610.5,606.5,610.5,16
20081201|2008-05-29 13:30,29,609.5,609.5,609.5,609.5,0
20081201|2008-05-29 18:00,30,606.25,610,606.25,610,3
20081201|2008-05-29 18:30,30,610,610.5,609.75,610.5,0
20081201|2008-05-29 19:00,30,610.5,610.75,607,609,0
20081201|2008-05-29 19:30,30,609,610,609,609.75,0
20081201|2008-05-29 20:00,30,610,610,606.5,609.25,0
20081201|2008-05-29 20:30,30,609.25,610,609,609.5,0
20081201|2008-05-29 21:00,30,610,610,605.25,606,1
20081201|2008-05-29 21:30,30,605.75,610,605.75,608.5,1
20081201|2008-05-29 22:00,30,609,609.5,608.5,609,0
20081201|2008-05-29 22:30,30,609,609,608.25,608.25,0
20081201|2008-05-29 23:00,30,608.5,608.5,605.5,608,0
20081201|2008-05-29 23:30,30,608,608,606,606.75,0
20081201|2008-05-30 00:00,30,606.5,606.5,605,605.75,1
20081201|2008-05-30 00:30,30,606,606.5,606,606.25,0
20081201|2008-05-30 01:00,30,606.5,606.5,605.75,606,0
20081201|2008-05-30 01:30,30,606,606,604.5,604.75,0
20081201|2008-05-30 02:00,30,605,605,603.5,603.5,2
20081201|2008-05-30 02:30,30,604,604,603.25,603.25,0
20081201|2008-05-30 03:00,30,603.5,605,603.5,605,0
20081201|2008-05-30 03:30,30,606.25,606.5,603.25,604.75,0
20081201|2008-05-30 04:00,30,605.5,606,605.5,605.5,0
20081201|2008-05-30 04:30,30,606,606,604.25,605.5,0
20081201|2008-05-30 05:00,30,605.5,605.5,604.75,605,0
20081201|2008-05-30 05:30,30,605.5,607.75,604.75,605.5,0
20081201|2008-05-30 09:30,30,606.5,618.25,606,615,92
20081201|2008-05-30 10:00,30,615.5,618,614.75,615.5,16
20081201|2008-05-30 10:30,30,616,619,615.5,617.75,10
20081201|2008-05-30 11:00,30,617.5,618.25,616,616.25,2
20081201|2008-05-30 11:30,30,616.25,618,616,617.25,1
20081201|2008-05-30 12:00,30,617.5,619.5,617.25,618.25,7
20081201|2008-05-30 12:30,30,618,620.5,618,620,15
20081201|2008-05-30 13:00,30,620,630,619.25,626.5,60
20081201|2008-05-30 13:30,30,626.5,626.5,626.5,626.5,0
20081201|2008-06-01 18:00,2,624,626.75,622.75,626.75,4
20081201|2008-06-01 18:30,2,626.75,627,624.25,624.25,0
20081201|2008-06-01 19:00,2,624.25,625.75,624,625.5,0
20081201|2008-06-01 19:30,2,626,626,624,624.25,0
20081201|2008-06-01 20:00,2,624.5,626,624.25,625.25,0
20081201|2008-06-01 20:30,2,625.5,625.75,625.25,625.75,0
20081201|2008-06-01 21:00,2,625.25,625.5,624,624,1
20081201|2008-06-01 21:30,2,624.75,625,624,624,0
20081201|2008-06-01 22:00,2,624,624.5,624,624,0
20081201|2008-06-01 22:30,2,624,624.5,623.75,624,0
20081201|2008-06-01 23:00,2,624,624,623.75,623.75,0
20081201|2008-06-01 23:30,2,624,624.5,624,624.5,0
20081201|2008-06-02 00:00,2,624.25,624.25,623.75,623.75,0
20081201|2008-06-02 00:30,2,624,624.25,624,624,0
20081201|2008-06-02 01:00,2,624.25,625.25,623.75,623.75,0
20081201|2008-06-02 01:30,2,624,624.25,624,624.25,0
20081201|2008-06-02 02:00,2,623.75,624.5,623.75,624,0
20081201|2008-06-02 02:30,2,624.25,624.25,624,624.25,0
20081201|2008-06-02 03:00,2,624,624,624,624,0
20081201|2008-06-02 03:30,2,623.5,624,623.5,624,0
20081201|2008-06-02 04:00,2,625,626,625,626,0
20081201|2008-06-02 04:30,2,626,626.25,626,626.25,0
20081201|2008-06-02 05:00,2,626.25,626.75,625.75,626,0
20081201|2008-06-02 05:30,2,625.75,626.5,625.25,625.75,0
20081201|2008-06-02 09:30,2,624,640,624,638.25,111
20081201|2008-06-02 10:00,2,638,645,638,641.75,58
20081201|2008-06-02 10:30,2,642,645,641.5,642.75,22
20081201|2008-06-02 11:00,2,642.5,642.75,638.75,639.75,12
20081201|2008-06-02 11:30,2,639.75,640.5,635.5,636.5,18
20081201|2008-06-02 12:00,2,636.5,641.5,636,641.25,8
20081201|2008-06-02 12:30,2,641.25,642.75,640.5,641.75,11
20081201|2008-06-02 13:00,2,641.75,644.5,638.5,644.25,30
20081201|2008-06-02 13:30,2,643.25,643.25,643.25,643.25,0
20081201|2008-06-02 18:00,3,637,639.75,636.75,639,6
20081201|2008-06-02 18:30,3,639,639.25,638.25,638.25,0
20081201|2008-06-02 19:00,3,639,639,637.5,637.5,0
20081201|2008-06-02 19:30,3,637.75,638.25,637.5,638.25,0
20081201|2008-06-02 20:00,3,638.25,639.25,638.25,638.5,0
20081201|2008-06-02 20:30,3,638.25,639.75,638.25,639.5,0
20081201|2008-06-02 21:00,3,639,640,639,640,0
20081201|2008-06-02 21:30,3,640,640.5,639.75,640.25,0
20081201|2008-06-02 22:00,3,640,641,640,641,0
20081201|2008-06-02 22:30,3,640.75,641.25,640.75,641.25,0
20081201|2008-06-02 23:00,3,641.25,642,641,642,0
20081201|2008-06-02 23:30,3,641.75,642,641.25,642,0
20081201|2008-06-03 00:00,3,641.5,642.25,641.5,641.75,0
20081201|2008-06-03 00:30,3,642,642.5,642,642.25,0
20081201|2008-06-03 01:00,3,642,643,642,642,0
20081201|2008-06-03 01:30,3,642.5,642.5,642.5,642.5,0
20081201|2008-06-03 02:00,3,642,642,641.5,641.5,0
20081201|2008-06-03 02:30,3,641.25,641.5,641.25,641.5,0
20081201|2008-06-03 03:00,3,641,641.5,641,641.5,0
20081201|2008-06-03 03:30,3,641,641,640.75,640.75,0
20081201|2008-06-03 04:00,3,641,641.75,641,641.5,0
20081201|2008-06-03 04:30,3,641.5,641.5,641.25,641.5,0
20081201|2008-06-03 05:00,3,641.75,642,641.75,642,0
20081201|2008-06-03 05:30,3,641.5,641.5,638.75,638.75,0
20081201|2008-06-03 06:00,3,639.25,639.25,639.25,639.25,0
20081201|2008-06-03 09:30,3,638,643,636,640.5,90
20081201|2008-06-03 10:00,3,640.5,642.75,638.25,641.75,9
20081201|2008-06-03 10:30,3,641.75,644.5,641,643.25,16
20081201|2008-06-03 11:00,3,643.5,646.5,641.5,643.25,21
20081201|2008-06-03 11:30,3,643,646,643,643.75,25
20081201|2008-06-03 12:00,3,643.75,643.75,638.25,639.25,16
20081201|2008-06-03 12:30,3,639.25,641.5,630,630.25,89
20081201|2008-06-03 13:00,3,630.25,638.25,629.5,636,48
20081201|2008-06-03 13:30,3,636.25,636.25,636.25,636.25,0
20081201|2008-06-03 18:00,4,636.75,637,630.5,631.5,3
20081201|2008-06-03 18:30,4,631.5,634,631,633,2
20081201|2008-06-03 19:00,4,633,633.5,633,633.25,0
20081201|2008-06-03 19:30,4,632.75,634,632.75,633,0
20081201|2008-06-03 20:00,4,633,633.25,632.75,632.75,0
20081201|2008-06-03 20:30,4,632.75,633,631.75,632.25,0
20081201|2008-06-03 21:00,4,632.25,633,632,633,0
20081201|2008-06-03 21:30,4,633,633,632.25,632.5,0
20081201|2008-06-03 22:00,4,633,633,632.5,632.5,0
20081201|2008-06-03 22:30,4,632.25,632.5,632,632.5,0
20081201|2008-06-03 23:00,4,633,633,632.5,632.5,0
20081201|2008-06-03 23:30,4,632.5,633,632.5,633,0
20081201|2008-06-04 00:00,4,633,633,632.5,633,0
20081201|2008-06-04 00:30,4,633,633,632.5,632.5,0
20081201|2008-06-04 01:00,4,633,634,633,633,0
20081201|2008-06-04 02:00,4,633.25,633.75,633.25,633.75,0
20081201|2008-06-04 02:30,4,633.5,633.5,632.25,632.25,0
20081201|2008-06-04 03:00,4,632.5,632.5,632.5,632.5,0
20081201|2008-06-04 03:30,4,632.75,632.75,632.25,632.75,0
20081201|2008-06-04 04:00,4,632.5,633,632.25,633,0
20081201|2008-06-04 04:30,4,632.5,633.25,632.5,633,0
20081201|2008-06-04 05:00,4,633,633,631.75,631.75,0
20081201|2008-06-04 05:30,4,631.75,632.75,631,631,0
20081201|2008-06-04 06:00,4,631.25,631.75,631.25,631.75,0
20081201|2008-06-04 09:30,4,636.25,640.5,633.25,637.25,100
20081201|2008-06-04 10:00,4,637,637.75,632.5,635.25,21
20081201|2008-06-04 10:30,4,635.25,637.25,634.5,637.25,4
20081201|2008-06-04 11:00,4,637,639,635.5,636.5,12
20081201|2008-06-04 11:30,4,636.25,638.5,635,638.5,11
20081201|2008-06-04 12:00,4,638.5,639.5,638,638.25,15
20081201|2008-06-04 12:30,4,638.5,639.25,637.25,638.5,13
20081201|2008-06-04 13:00,4,638.5,643.5,638.5,643.25,57
20081201|2008-06-04 13:30,4,643,643,643,643,0
20081201|2008-06-04 18:00,5,643.25,645.5,643.25,644.5,6
20081201|2008-06-04 18:30,5,644.25,644.75,643.75,644,0
20081201|2008-06-04 19:00,5,644,644.25,643.5,644.25,0
20081201|2008-06-04 19:30,5,644.25,644.75,644,644,1
20081201|2008-06-04 20:00,5,644.25,644.5,643.75,644,0
20081201|2008-06-04 20:30,5,644,644.5,643.25,643.75,3
20081201|2008-06-04 21:00,5,643.75,644.5,643.5,644.25,0
20081201|2008-06-04 21:30,5,644.25,644.25,643,644,0
20081201|2008-06-04 22:00,5,644.25,645,644,645,1
20081201|2008-06-04 22:30,5,644.75,645,644.25,645,1
20081201|2008-06-04 23:00,5,645,645,644.25,645,0
20081201|2008-06-04 23:30,5,645,645.25,644.25,644.75,0
20081201|2008-06-05 00:00,5,644.5,645,644.25,644.75,0
20081201|2008-06-05 00:30,5,645.25,645.25,644.25,644.25,0
20081201|2008-06-05 01:00,5,644.5,645,644.5,644.75,0
20081201|2008-06-05 01:30,5,645.25,645.5,644.25,644.25,0
20081201|2008-06-05 02:00,5,645.25,645.25,644,644.5,0
20081201|2008-06-05 02:30,5,644.25,644.25,644.25,644.25,0
20081201|2008-06-05 03:00,5,644.25,645,643.75,645,0
20081201|2008-06-05 03:30,5,644.75,645,644.75,645,0
20081201|2008-06-05 04:00,5,645,645,644.75,645,0
20081201|2008-06-05 04:30,5,645,645.5,645,645.5,0
20081201|2008-06-05 05:00,5,645.25,648,645.25,647,5
20081201|2008-06-05 05:30,5,647.5,649,646,648.5,3
20081201|2008-06-05 09:30,5,650.75,657.5,650.25,653.5,162
20081201|2008-06-05 10:00,5,653.25,659.75,653,659.25,71
20081201|2008-06-05 10:30,5,659.5,668.5,657.25,662.25,98
20081201|2008-06-05 11:00,5,662.25,665.5,660.5,663.25,28
20081201|2008-06-05 11:30,5,663,666.75,660.75,666.75,55
20081201|2008-06-05 12:00,5,666.5,668.5,663,666,43
20081201|2008-06-05 12:30,5,665.75,670.5,663.5,668.75,39
20081201|2008-06-05 13:00,5,668.75,671,668,670.75,59
20081201|2008-06-05 13:30,5,670.75,670.75,670.75,670.75,0
20081201|2008-06-05 18:00,6,670,670.75,668.75,670.5,2
20081201|2008-06-05 18:30,6,670.75,670.75,669.25,669.25,0
20081201|2008-06-05 19:00,6,670.5,671.25,670,671.25,1
20081201|2008-06-05 19:30,6,671,672,670,672,0
20081201|2008-06-05 20:00,6,672,672,671,671.25,0
20081201|2008-06-05 20:30,6,671.5,672,671,671.25,0
20081201|2008-06-05 21:00,6,671.25,672,671,671.5,0
20081201|2008-06-05 21:30,6,671.5,672.5,671.5,672.5,0
20081201|2008-06-05 22:00,6,672.25,672.75,672,672.75,0
20081201|2008-06-05 22:30,6,672.75,672.75,672.25,672.5,0
20081201|2008-06-05 23:00,6,672.5,673.75,672.5,673.75,0
20081201|2008-06-05 23:30,6,673.75,674,673.5,673.5,0
20081201|2008-06-06 00:00,6,673.5,673.5,673,673.5,0
20081201|2008-06-06 00:30,6,673.25,673.5,673,673.5,0
20081201|2008-06-06 01:00,6,673.5,673.5,672.75,673,0
20081201|2008-06-06 01:30,6,673,673,672.5,672.75,0
20081201|2008-06-06 02:00,6,672.75,673.5,672.5,673.5,0
20081201|2008-06-06 02:30,6,673.5,675,673.25,675,0
20081201|2008-06-06 03:00,6,675,675,674.25,674.75,1
20081201|2008-06-06 03:30,6,675,676,675,676,0
20081201|2008-06-06 04:00,6,675.75,675.75,674,674,0
20081201|2008-06-06 04:30,6,673.75,674.25,673.75,673.75,0
20081201|2008-06-06 05:00,6,674.25,674.25,674,674,0
20081201|2008-06-06 05:30,6,673.5,674,671.25,673,1
20081201|2008-06-06 09:30,6,677.75,686.5,675.5,685.75,156
20081201|2008-06-06 10:00,6,685.75,690.5,684.5,685.5,83
20081201|2008-06-06 10:30,6,686,686.5,681,681.75,42
20081201|2008-06-06 11:00,6,681.5,682.75,673.25,677.75,51
20081201|2008-06-06 11:30,6,677.5,681.25,677.5,678,23
20081201|2008-06-06 12:00,6,678,688.75,677,679,54
20081201|2008-06-06 12:30,6,679,684.5,678.5,679,15
20081201|2008-06-06 13:00,6,679,679.75,675.25,676,30
20081201|2008-06-06 13:30,6,677.75,677.75,677.75,677.75,0
20081201|2008-06-08 18:00,9,688,695,688,692.25,21
20081201|2008-06-08 18:30,9,692,693.5,691.25,693,1
20081201|2008-06-08 19:00,9,692.75,695,692.75,695,1
20081201|2008-06-08 19:30,9,694.75,695,694,695,0
20081201|2008-06-08 20:00,9,695,696.25,695,696,1
20081201|2008-06-08 20:30,9,696,697,695.5,696.75,2
20081201|2008-06-08 21:00,9,696.75,697,696,697,0
20081201|2008-06-08 21:30,9,696.5,697.75,695.75,697,3
20081201|2008-06-08 22:00,9,697,698,696.25,697.75,0
20081201|2008-06-08 22:30,9,698,698,697,697.25,0
20081201|2008-06-08 23:00,9,697.25,698,697.25,698,3
20081201|2008-06-08 23:30,9,698.25,698.5,697.5,698.25,0
20081201|2008-06-09 00:00,9,698,698.5,697.5,697.5,0
20081201|2008-06-09 00:30,9,698,698,697.25,697.25,0
20081201|2008-06-09 01:00,9,697.25,697.25,695.5,697,0
20081201|2008-06-09 01:30,9,696.25,697.25,696,696.25,0
20081201|2008-06-09 02:00,9,696.5,696.5,694.75,694.75,0
20081201|2008-06-09 02:30,9,694.75,695.75,694.75,695,0
20081201|2008-06-09 03:00,9,694.75,695,693.75,693.75,0
20081201|2008-06-09 03:30,9,693.75,694.25,692,692,0
20081201|2008-06-09 04:00,9,691.75,692.25,691,692.25,0
20081201|2008-06-09 04:30,9,692.25,692.25,691.5,691.75,2
20081201|2008-06-09 05:00,9,692.25,694.5,692.25,694.5,0
20081201|2008-06-09 05:30,9,693.75,694,692.25,693,0
20081201|2008-06-09 06:00,9,694,694,694,694,0
20081201|2008-06-09 09:30,9,691.5,694,685.25,685.25,150
20081201|2008-06-09 10:00,9,685.75,691.5,685,690,25
20081201|2008-06-09 10:30,9,690,693,687.5,688.25,21
20081201|2008-06-09 11:00,9,688,690.5,686.25,690,16
20081201|2008-06-09 11:30,9,690,691,687,691,10
20081201|2008-06-09 12:00,9,690.75,691,687,690,10
20081201|2008-06-09 12:30,9,690.25,693,687.25,687.75,21
20081201|2008-06-09 13:00,9,687.75,688,684,685,57
20081201|2008-06-09 13:30,9,685.25,685.25,685.25,685.25,0
20081201|2008-06-09 18:00,10,685.25,687.25,685.25,687,1
20081201|2008-06-09 18:30,10,687,688.25,687,688.25,1
20081201|2008-06-09 19:00,10,688,689.5,687.75,688.5,0
20081201|2008-06-09 19:30,10,688.25,689,688,688.25,0
20081201|2008-06-09 20:00,10,688.25,690.25,688.25,689.25,1
20081201|2008-06-09 20:30,10,689.25,690.25,689.25,689.5,0
20081201|2008-06-09 21:00,10,690,690.75,689,689,1
20081201|2008-06-09 21:30,10,688.5,689.5,688.25,688.5,0
20081201|2008-06-09 22:00,10,688.25,689.25,688.25,688.75,0
20081201|2008-06-09 22:30,10,688.5,689,688.25,688.25,0
20081201|2008-06-09 23:00,10,688.25,688.5,686.5,686.75,0
20081201|2008-06-09 23:30,10,687,687,686.75,687,0
20081201|2008-06-10 00:00,10,687,687,686.25,687,0
20081201|2008-06-10 00:30,10,686.25,686.75,686.25,686.75,0
20081201|2008-06-10 01:00,10,686.75,687,686,686,0
20081201|2008-06-10 01:30,10,686.75,687.25,686.25,687.25,0
20081201|2008-06-10 02:00,10,687.25,687.25,684.25,684.5,2
20081201|2008-06-10 02:30,10,684.75,685.5,683.75,684.5,2
20081201|2008-06-10 03:00,10,684.5,684.5,683.25,684,0
20081201|2008-06-10 03:30,10,684.25,684.5,683.5,684.5,0
20081201|2008-06-10 04:00,10,684,685.5,684,684.75,0
20081201|2008-06-10 04:30,10,685,686,684.5,685.75,0
20081201|2008-06-10 05:00,10,686,687,686,686.5,0
20081201|2008-06-10 05:30,10,686,689,686,687.75,0
20081201|2008-06-10 09:30,10,693,697,687.5,690.25,181
20081201|2008-06-10 10:00,10,690.25,690.75,684,690,44
20081201|2008-06-10 10:30,10,690,690.25,685.25,685.75,25
20081201|2008-06-10 11:00,10,685.5,690.25,685.25,689.25,30
20081201|2008-06-10 11:30,10,689.25,698,689.25,697.75,31
20081201|2008-06-10 12:00,10,697.5,698.5,692.25,692.5,36
20081201|2008-06-10 12:30,10,692.25,700.75,692,698.25,54
20081201|2008-06-10 13:00,10,698.5,703.25,696.25,702.75,46
20081201|2008-06-10 13:30,10,702.75,702.75,702.75,702.75,0
20081201|2008-06-10 18:00,11,703,708,703,705.5,6
20081201|2008-06-10 18:30,11,705.75,706.75,705,705,0
20081201|2008-06-10 19:00,11,705.5,705.75,703.25,704.75,0
20081201|2008-06-10 19:30,11,704,705.5,703.75,704.75,0
20081201|2008-06-10 20:00,11,705,705.5,704.5,705.25,0
20081201|2008-06-10 20:30,11,705,706.25,704.5,706,0
20081201|2008-06-10 21:00,11,706,707.5,706,706.75,0
20081201|2008-06-10 21:30,11,706.75,709.5,706.75,709.25,6
20081201|2008-06-10 22:00,11,709.5,709.5,708.25,708.75,0
20081201|2008-06-10 22:30,11,708.75,709.25,708,708.5,1
20081201|2008-06-10 23:00,11,708,708.75,707.5,708.5,0
20081201|2008-06-10 23:30,11,708.75,709.25,708.75,708.75,0
20081201|2008-06-11 00:00,11,708.75,709.5,708.75,709.5,0
20081201|2008-06-11 00:30,11,709,709.5,709,709.5,0
20081201|2008-06-11 01:00,11,709.25,712,709,711,2
20081201|2008-06-11 01:30,11,710.5,711.75,710.5,711,0
20081201|2008-06-11 02:00,11,712,712,711.25,712,0
20081201|2008-06-11 02:30,11,712,713.75,712,713,0
20081201|2008-06-11 03:00,11,712.75,716,712.5,716,0
20081201|2008-06-11 03:30,11,716,716,715,715.25,0
20081201|2008-06-11 04:00,11,715,716,715,715.75,0
20081201|2008-06-11 04:30,11,715.75,715.75,715,715.25,0
20081201|2008-06-11 05:00,11,715,715.5,714,714.75,0
20081201|2008-06-11 05:30,11,715,715,713,713.25,0
20081201|2008-06-11 06:00,11,713.25,713.25,713.25,713.25,0
20081201|2008-06-11 09:30,11,714.75,729.25,714.75,728.5,200
20081201|2008-06-11 10:00,11,728.5,732.75,727.25,729,79
20081201|2008-06-11 10:30,11,729,732.75,726.75,732.75,42
20081201|2008-06-11 11:00,11,732.75,732.75,732.75,732.75,8
20081201|2008-06-11 11:30,11,732.75,732.75,732.75,732.75,0
20081201|2008-06-11 12:00,11,732.75,732.75,732.75,732.75,0
20081201|2008-06-11 12:30,11,732.75,732.75,732.75,732.75,0
20081201|2008-06-11 13:00,11,732.75,732.75,732.75,732.75,0
20081201|2008-06-11 13:30,11,732.75,732.75,732.75,732.75,0
20081201|2008-06-11 18:00,12,744.5,751.25,744.5,748.25,15
20081201|2008-06-11 18:30,12,748.75,750,747.75,749.25,1
20081201|2008-06-11 19:00,12,749.25,750.5,748,749.75,0
20081201|2008-06-11 19:30,12,749.75,751,749.5,750,1
20081201|2008-06-11 20:00,12,750.75,751,750.25,751,1
20081201|2008-06-11 20:30,12,750.75,751.25,748.5,749,2
20081201|2008-06-11 21:00,12,749,750.25,748.5,748.75,0
20081201|2008-06-11 21:30,12,748.75,748.75,746.5,747.5,2
20081201|2008-06-11 22:00,12,747.5,748,745.5,745.5,0
20081201|2008-06-11 22:30,12,745.75,749.75,745.75,748,0
20081201|2008-06-11 23:00,12,748.25,748.75,747.25,748,0
20081201|2008-06-11 23:30,12,748.75,749.25,748.25,749.25,0
20081201|2008-06-12 00:00,12,749.5,749.75,748.75,748.75,0
20081201|2008-06-12 00:30,12,748.25,749.5,748,749.5,0
20081201|2008-06-12 01:00,12,749.5,749.5,747,747,0
20081201|2008-06-12 01:30,12,747,747.5,742,742.5,1
20081201|2008-06-12 02:00,12,742.75,745.25,742.5,743,0
20081201|2008-06-12 02:30,12,742.5,742.5,741,741.25,1
20081201|2008-06-12 03:00,12,742,742,741.5,742,0
20081201|2008-06-12 03:30,12,742,742,739.5,740.75,2
20081201|2008-06-12 04:00,12,740.75,741,739.5,740,0
20081201|2008-06-12 04:30,12,739.5,739.5,736,736,2
20081201|2008-06-12 05:00,12,735.5,739,734.25,736.25,1
20081201|2008-06-12 05:30,12,736.5,736.5,733.75,734.75,0
20081201|2008-06-12 09:30,12,733,737.25,726.25,731,162
20081201|2008-06-12 10:00,12,731,736,728,734.5,52
20081201|2008-06-12 10:30,12,734.5,742.75,733.5,742.75,74
20081201|2008-06-12 11:00,12,743,748.5,740.75,745.5,78
20081201|2008-06-12 11:30,12,745.75,750.75,744.5,749.75,44
20081201|2008-06-12 12:00,12,749.75,755.25,742,743.75,78
20081201|2008-06-12 12:30,12,744,754,741.75,751.75,48
20081201|2008-06-12 13:00,12,751.75,752.75,737.75,738.75,69
20081201|2008-06-12 13:30,12,739.5,739.5,739.5,739.5,0
20081201|2008-06-12 18:00,13,741.75,743.75,740,741.75,5
20081201|2008-06-12 18:30,13,741.75,742.5,741.5,742.25,0
20081201|2008-06-12 19:00,13,742.5,743,740,741.25,2
20081201|2008-06-12 19:30,13,740.75,741.75,739.5,741.75,0
20081201|2008-06-12 20:00,13,741.5,742,739.5,741.25,0
20081201|2008-06-12 20:30,13,741.75,742,740.5,741.5,0
20081201|2008-06-12 21:00,13,741.5,742,740.75,742,0
20081201|2008-06-12 21:30,13,742.5,743,742,743,0
20081201|2008-06-12 22:00,13,743,747,743,746,0
20081201|2008-06-12 22:30,13,746,747.75,745.25,745.25,0
20081201|2008-06-12 23:00,13,746,749.5,746,749.25,0
20081201|2008-06-12 23:30,13,748.5,750,748.25,749.75,0
20081201|2008-06-13 00:00,13,750,752,750,751,1
20081201|2008-06-13 00:30,13,751,752.75,751,751,0
20081201|2008-06-13 01:00,13,750.25,752,749.75,751.5,0
20081201|2008-06-13 01:30,13,752,752,749.25,749.25,0
20081201|2008-06-13 02:00,13,749,749,745,745,0
20081201|2008-06-13 02:30,13,745.25,745.25,744.5,744.5,0
20081201|2008-06-13 03:00,13,745,745,745,745,0
20081201|2008-06-13 03:30,13,744.25,745.5,744.25,745.5,0
20081201|2008-06-13 04:00,13,744.5,744.5,742.5,743.25,0
20081201|2008-06-13 04:30,13,744,744,742.5,742.75,0
20081201|2008-06-13 05:00,13,742.25,742.5,741.75,741.75,0
20081201|2008-06-13 05:30,13,741.75,741.75,740,740,1
20081201|2008-06-13 09:30,13,739.5,746,731.75,741.75,144
20081201|2008-06-13 10:00,13,741.25,745.5,739.25,743,34
20081201|2008-06-13 10:30,13,743.25,748,742.75,747.5,35
20081201|2008-06-13 11:00,13,747.5,750.5,747.25,749.5,33
20081201|2008-06-13 11:30,13,749.75,759,749,756,57
20081201|2008-06-13 12:00,13,756.25,765.5,755,763.75,66
20081201|2008-06-13 12:30,13,764,769,755,756.25,83
20081201|2008-06-13 13:00,13,756.5,767.25,755.25,763,64
20081201|2008-06-13 13:30,13,765,765,765,765,0
20081201|2008-06-15 19:00,16,785.25,788,783.5,785.25,2
20081201|2008-06-15 19:30,16,785.5,787,784.75,786,1
20081201|2008-06-15 20:00,16,785.5,785.5,782.75,785.25,1
20081201|2008-06-15 20:30,16,785.5,786.25,784.5,784.5,0
20081201|2008-06-15 21:00,16,784.25,785.5,784,784.5,0
20081201|2008-06-15 21:30,16,784.5,791.5,784.5,789,1
20081201|2008-06-15 22:00,16,789,789.75,785.75,787,0
20081201|2008-06-15 22:30,16,787.5,787.5,786,787.25,0
20081201|2008-06-15 23:00,16,786.75,787.75,786.5,787.75,0
20081201|2008-06-15 23:30,16,786.75,787.75,786.75,787.25,0
20081201|2008-06-16 00:00,16,787.75,789.5,787.75,789,0
20081201|2008-06-16 00:30,16,788.5,789,787,787.75,0
20081201|2008-06-16 01:00,16,787.75,788.25,787.5,787.5,0
20081201|2008-06-16 01:30,16,787.5,787.5,784.5,785,0
20081201|2008-06-16 02:00,16,785,785,780.5,781.75,0
20081201|2008-06-16 02:30,16,782,782.75,779,779.25,3
20081201|2008-06-16 03:00,16,779,783.25,778.75,782.25,0
20081201|2008-06-16 03:30,16,783.25,784.25,783,783.75,0
20081201|2008-06-16 04:00,16,783.25,783.25,778.75,778.75,0
20081201|2008-06-16 04:30,16,778.75,780.75,778.75,779.75,0
20081201|2008-06-16 05:00,16,779.75,781.75,778.5,781.75,0
20081201|2008-06-16 05:30,16,781.5,784.75,781,783.75,0
20081201|2008-06-16 06:00,16,784,784,783.75,783.75,0
20081201|2008-06-16 09:30,16,787.5,790.5,770,775,295
20081201|2008-06-16 10:00,16,775,777,759,773.5,112
20081201|2008-06-16 10:30,16,773.5,774.5,766,767,34
20081201|2008-06-16 11:00,16,766.75,776,766.5,774.5,31
20081201|2008-06-16 11:30,16,774.5,780,771,772.25,56
20081201|2008-06-16 12:00,16,772.25,774.5,770,771.25,26
20081201|2008-06-16 12:30,16,771.25,774.75,760.25,770.75,85
20081201|2008-06-16 13:00,16,770.75,771,757.5,765.75,80
20081201|2008-06-16 13:30,16,765,765,765,765,0
20081201|2008-06-16 18:00,17,763,765.75,758.75,763.75,13
20081201|2008-06-16 18:30,17,763.25,763.75,761.5,761.5,1
20081201|2008-06-16 19:00,17,761.75,762.75,759,760.5,0
20081201|2008-06-16 19:30,17,760.25,761.25,759.5,760.75,0
20081201|2008-06-16 20:00,17,760.5,761,758,760,1
20081201|2008-06-16 20:30,17,760,761.5,760,760.25,0
20081201|2008-06-16 21:00,17,760,763.5,759.75,763,0
20081201|2008-06-16 21:30,17,763.5,764,762,764,0
20081201|2008-06-16 22:00,17,763.75,765,763.25,765,0
20081201|2008-06-16 22:30,17,764.75,764.75,764.25,764.5,0
20081201|2008-06-16 23:00,17,764.5,768.25,764,767.75,1
20081201|2008-06-16 23:30,17,767.5,767.75,765,765,0
20081201|2008-06-17 00:00,17,765.75,768,765.75,768,0
20081201|2008-06-17 00:30,17,767.75,769,767.5,767.75,0
20081201|2008-06-17 01:00,17,767.5,769.25,767.5,769,0
20081201|2008-06-17 01:30,17,768.75,769,768.5,769,0
20081201|2008-06-17 02:00,17,768.75,769.5,768,769.5,0
20081201|2008-06-17 02:30,17,769.5,772.5,769.5,772.25,0
20081201|2008-06-17 03:00,17,772.5,772.75,771.5,772.75,0
20081201|2008-06-17 03:30,17,772.25,773.25,772,772.75,0
20081201|2008-06-17 04:00,17,772.5,772.75,771.5,771.5,0
20081201|2008-06-17 04:30,17,771.5,772,771.25,771.75,0
20081201|2008-06-17 05:00,17,771.75,771.75,765.5,765.5,1
20081201|2008-06-17 05:30,17,766,767,763,765,0
20081201|2008-06-17 09:30,17,765.25,772.25,758.75,767.5,211
20081201|2008-06-17 10:00,17,767.5,770.75,764.75,769.25,65
20081201|2008-06-17 10:30,17,769.25,771,766,770.25,55
20081201|2008-06-17 11:00,17,770,775.5,769.75,773.25,67
20081201|2008-06-17 11:30,17,773.25,775,768.5,769.75,52
20081201|2008-06-17 12:00,17,769.75,770.75,765.75,770,52
20081201|2008-06-17 12:30,17,770,773,768,770.5,46
20081201|2008-06-17 13:00,17,770.5,777.5,770,777,44
20081201|2008-06-17 13:30,17,776,776,776,776,0
20081201|2008-06-17 18:00,18,777.5,784,777.5,783,8
20081201|2008-06-17 18:30,18,783,783.25,780.5,781,0
20081201|2008-06-17 19:00,18,781,783.25,780.75,783.25,0
20081201|2008-06-17 19:30,18,782.5,783.25,782.25,782.75,0
20081201|2008-06-17 20:00,18,782.75,784,782.5,784,0
20081201|2008-06-17 20:30,18,783.25,785.5,783,785,2
20081201|2008-06-17 21:00,18,784.75,788,784.75,786.25,2
20081201|2008-06-17 21:30,18,786.25,787.5,785.5,787.5,0
20081201|2008-06-17 22:00,18,787.5,788,785.5,787,2
20081201|2008-06-17 22:30,18,787,787.5,786.75,787.5,0
20081201|2008-06-17 23:00,18,787,787,785.5,785.75,0
20081201|2008-06-17 23:30,18,785.5,786,785.25,786,0
20081201|2008-06-18 00:00,18,786,786,785.25,785.25,0
20081201|2008-06-18 00:30,18,785.25,786.5,785.25,786.25,0
20081201|2008-06-18 01:00,18,786.25,786.25,784,784.5,0
20081201|2008-06-18 01:30,18,784,784.75,782.75,783.5,0
20081201|2008-06-18 02:00,18,783,786.25,782.5,786,0
20081201|2008-06-18 02:30,18,786,786.5,784.5,786,0
20081201|2008-06-18 03:00,18,785.5,785.5,784.5,785.25,0
20081201|2008-06-18 03:30,18,785,786,783.75,783.75,0
20081201|2008-06-18 04:00,18,784.25,785,783.75,784.5,0
20081201|2008-06-18 04:30,18,783.75,784,781,781,0
20081201|2008-06-18 05:00,18,781,781.5,778.25,779.25,0
20081201|2008-06-18 05:30,18,779.75,781,777.5,779.75,1
20081201|2008-06-18 06:00,18,779.75,779.75,779.5,779.5,0
20081201|2008-06-18 09:30,18,777.25,780,766.25,771.5,233
20081201|2008-06-18 10:00,18,771.5,778.5,771,773,82
20081201|2008-06-18 10:30,18,773,775.75,771.25,775.5,31
20081201|2008-06-18 11:00,18,775.5,778,774,777.5,31
20081201|2008-06-18 11:30,18,777.25,781.75,775.5,778.5,52
20081201|2008-06-18 12:00,18,778.25,785,775.25,777.5,66
20081201|2008-06-18 12:30,18,777.5,781,776.5,778.5,29
20081201|2008-06-18 13:00,18,778.5,782.75,774.25,778.5,74
20081201|2008-06-18 13:30,18,780,780,780,780,0
20081201|2008-06-18 18:00,19,780,784.75,780,783,7
20081201|2008-06-18 18:30,19,782.75,783,780.25,780.75,1
20081201|2008-06-18 19:00,19,780.75,783.75,780.75,782.75,0
20081201|2008-06-18 19:30,19,782.5,786,782.5,785,3
20081201|2008-06-18 20:00,19,785.25,787,784.75,784.75,3
20081201|2008-06-18 20:30,19,785.25,785.25,782.75,783,0
20081201|2008-06-18 21:00,19,783,784.25,782,784,0
20081201|2008-06-18 21:30,19,783.75,785,783.5,785,0
20081201|2008-06-18 22:00,19,785,785,783,783,0
20081201|2008-06-18 22:30,19,783.5,785.25,782.75,784,0
20081201|2008-06-18 23:00,19,784.25,784.25,782.5,782.5,0
20081201|2008-06-18 23:30,19,783,783,782.5,782.75,0
20081201|2008-06-19 00:00,19,782.5,782.5,777.5,780,0
20081201|2008-06-19 00:30,19,779.25,779.5,779,779.5,0
20081201|2008-06-19 01:00,19,779.25,780,777.25,777.25,0
20081201|2008-06-19 01:30,19,777.75,778.75,777.25,777.25,0
20081201|2008-06-19 02:00,19,777.25,778,775.5,775.5,0
20081201|2008-06-19 02:30,19,775.25,777.5,774,775,1
20081201|2008-06-19 03:00,19,775,776,774.25,776,0
20081201|2008-06-19 03:30,19,776.25,778.5,775.5,775.5,0
20081201|2008-06-19 04:00,19,776,778.5,775.75,776.25,0
20081201|2008-06-19 04:30,19,776.5,777.75,774,774,0
20081201|2008-06-19 05:00,19,774.5,774.75,773,773.5,0
20081201|2008-06-19 05:30,19,774,774,767,768.25,10
20081201|2008-06-19 06:00,19,768.25,768.25,768.25,768.25,0
20081201|2008-06-19 09:30,19,767,771.5,760.5,767.75,183
20081201|2008-06-19 10:00,19,768,770.75,762.5,768.75,98
20081201|2008-06-19 10:30,19,768.75,769.25,765.75,766,50
20081201|2008-06-19 11:00,19,766,767.75,762,762.75,61
20081201|2008-06-19 11:30,19,763,763.5,760.5,761.25,44
20081201|2008-06-19 12:00,19,761,761.5,751.5,752,134
20081201|2008-06-19 12:30,19,752,761,751.25,759.75,66
20081201|2008-06-19 13:00,19,759.75,767.25,758,766.75,67
20081201|2008-06-19 13:30,19,761.5,761.5,761.5,761.5,0
20081201|2008-06-19 18:00,20,760.75,761.25,757.75,759.25,6
20081201|2008-06-19 18:30,20,759,759.25,753,753.5,6
20081201|2008-06-19 19:00,20,754,756.75,753,756.5,0
20081201|2008-06-19 19:30,20,756.5,758.25,756,757,0
20081201|2008-06-19 20:00,20,757,758.25,753.75,758,0
20081201|2008-06-19 20:30,20,757.5,757.5,755,756.25,0
20081201|2008-06-19 21:00,20,756.25,757,756.25,756.25,0
20081201|2008-06-19 21:30,20,755.75,756.5,753.5,753.5,0
20081201|2008-06-19 22:00,20,753.5,755,752.5,755,0
20081201|2008-06-19 22:30,20,754.25,754.25,752.75,753,0
20081201|2008-06-19 23:00,20,753,753.25,752.5,752.75,0
20081201|2008-06-19 23:30,20,752.75,753.25,752.5,753.25,0
20081201|2008-06-20 00:00,20,753.25,753.25,753,753.25,0
20081201|2008-06-20 00:30,20,753,754.25,752.5,754.25,0
20081201|2008-06-20 01:00,20,754,754.25,752.75,754.25,0
20081201|2008-06-20 01:30,20,753.5,753.5,753,753,0
20081201|2008-06-20 02:00,20,753,754,752.25,753.75,0
20081201|2008-06-20 02:30,20,754,755.5,754,755.5,0
20081201|2008-06-20 03:00,20,755.5,757.5,755.5,757,0
20081201|2008-06-20 03:30,20,757,759.75,757,759.25,0
20081201|2008-06-20 04:00,20,759.5,761,758.25,760,0
20081201|2008-06-20 04:30,20,760,761,759.5,759.75,0
20081201|2008-06-20 05:00,20,759.5,760.75,759.5,760,0
20081201|2008-06-20 05:30,20,760,761.25,760,760,0
20081201|2008-06-20 09:30,20,766.75,771.75,764,766.5,190
20081201|2008-06-20 10:00,20,766.25,768,760,760.25,99
20081201|2008-06-20 10:30,20,760.5,764,752.75,757.5,126
20081201|2008-06-20 11:00,20,757.75,758,754.75,756.5,24
20081201|2008-06-20 11:30,20,756.5,761.75,755.25,757.25,21
20081201|2008-06-20 12:00,20,757.25,757.75,754.25,757.5,39
20081201|2008-06-20 12:30,20,757.75,757.75,751.5,751.5,57
20081201|2008-06-20 13:00,20,751.75,756.75,751.75,754,70
20081201|2008-06-20 13:30,20,755.5,755.5,755.5,755.5,0
20081201|2008-06-22 18:00,23,751,752,740.25,744.25,36
20081201|2008-06-22 18:30,23,745,745,738,741.25,8
20081201|2008-06-22 19:00,23,741.5,744.75,741,743.5,0
20081201|2008-06-22 19:30,23,743.25,744.25,740.25,741.75,0
20081201|2008-06-22 20:00,23,742.75,744.75,742.5,744.5,0
20081201|2008-06-22 20:30,23,744.5,746.25,744.5,746.25,0
20081201|2008-06-22 21:00,23,746,747.5,745.25,747,0
20081201|2008-06-22 21:30,23,746.5,746.75,744.75,745.5,0
20081201|2008-06-22 22:00,23,745.5,746.25,744.25,744.25,0
20081201|2008-06-22 22:30,23,744.5,747,744,746.75,0
20081201|2008-06-22 23:00,23,746.75,747.5,745.75,747,0
20081201|2008-06-22 23:30,23,746.75,747,745.5,746.5,0
20081201|2008-06-23 00:00,23,746,749.5,745.75,748.5,1
20081201|2008-06-23 00:30,23,749,749,747.5,748,0
20081201|2008-06-23 01:00,23,748,751.75,748,751,2
20081201|2008-06-23 01:30,23,749.75,752,748.5,749,0
20081201|2008-06-23 02:00,23,748.75,748.75,747,747,0
20081201|2008-06-23 02:30,23,747,747,745,746.75,0
20081201|2008-06-23 03:00,23,746.75,747.25,743.75,744.75,0
20081201|2008-06-23 03:30,23,744,745.75,742.75,745,0
20081201|2008-06-23 04:00,23,745,745,744,744,0
20081201|2008-06-23 04:30,23,744.25,745.5,744,745.5,0
20081201|2008-06-23 05:00,23,746,746,743.5,744.25,0
20081201|2008-06-23 05:30,23,744.25,747.5,744.25,747.5,0
20081201|2008-06-23 06:00,23,747,747.25,747,747.25,0
20081201|2008-06-23 09:30,23,746,748.5,739.75,747.75,179
20081201|2008-06-23 10:00,23,747.5,749.5,745.5,749.25,80
20081201|2008-06-23 10:30,23,749,749.75,748,749.5,31
20081201|2008-06-23 11:00,23,749.25,757.5,749,753.5,102
20081201|2008-06-23 11:30,23,753.5,756,753.25,754.5,27
20081201|2008-06-23 12:00,23,754.5,759,754,758,26
20081201|2008-06-23 12:30,23,758,761.5,753.25,756.25,74
20081201|2008-06-23 13:00,23,756.25,759.75,754.75,758.75,37
20081201|2008-06-23 13:30,23,759.25,759.25,759.25,759.25,0
20081201|2008-06-23 18:00,24,761.5,762.5,756,759,21
20081201|2008-06-23 18:30,24,759,760.5,758.25,759.5,0
20081201|2008-06-23 19:00,24,759.25,759.75,757,757.5,0
20081201|2008-06-23 19:30,24,757.25,757.75,755.5,756.25,0
20081201|2008-06-23 20:00,24,756,756.25,754.25,756,2
20081201|2008-06-23 20:30,24,755.75,756.25,755.5,756.25,0
20081201|2008-06-23 21:00,24,755.75,756.5,755.5,755.75,0
20081201|2008-06-23 21:30,24,755.75,757.25,755.5,757.25,0
20081201|2008-06-23 22:00,24,757.5,758,755.75,755.75,0
20081201|2008-06-23 22:30,24,756.5,758,756.5,757.75,0
20081201|2008-06-23 23:00,24,757.5,758,757.5,758,0
20081201|2008-06-23 23:30,24,758,759,757.5,758,0
20081201|2008-06-24 00:00,24,758,758.5,757.75,757.75,0
20081201|2008-06-24 00:30,24,757.75,759.25,756.75,756.75,0
20081201|2008-06-24 01:00,24,756.75,757.75,756.75,757.25,0
20081201|2008-06-24 01:30,24,757.5,757.5,755.25,755.5,0
20081201|2008-06-24 02:00,24,755.25,756,755,755,0
20081201|2008-06-24 02:30,24,755.25,757,755.25,756.75,0
20081201|2008-06-24 03:00,24,756.75,757,756.5,756.5,0
20081201|2008-06-24 03:30,24,757,759.25,757,759,0
20081201|2008-06-24 04:00,24,758.5,759,757.5,757.75,0
20081201|2008-06-24 04:30,24,757.75,759.5,757.75,759.5,0
20081201|2008-06-24 05:00,24,759.75,760,759.25,759.25,0
20081201|2008-06-24 05:30,24,758.75,760.25,757.75,760,0
20081201|2008-06-24 09:30,24,761,764.25,756,758.75,192
20081201|2008-06-24 10:00,24,758.5,758.5,750.25,751,150
20081201|2008-06-24 10:30,24,751,752.5,743.75,745.5,142
20081201|2008-06-24 11:00,24,745.5,753,745,752.25,117
20081201|2008-06-24 11:30,24,752.25,753,746.25,748.25,49
20081201|2008-06-24 12:00,24,748.25,755,748.25,752.75,46
20081201|2008-06-24 12:30,24,753,754,747.25,747.25,38
20081201|2008-06-24 13:00,24,747.25,749,744.25,745.5,65
20081201|2008-06-24 13:30,24,747.5,747.5,747.5,747.5,0
20081201|2008-06-24 18:00,25,745.75,746.5,742.75,745.25,4
20081201|2008-06-24 18:30,25,745,745,744.25,744.5,0
20081201|2008-06-24 19:00,25,744.5,744.5,743.5,744.5,0
20081201|2008-06-24 19:30,25,744.5,746.5,743.75,745,0
20081201|2008-06-24 20:00,25,746,748,745.25,747,1
20081201|2008-06-24 20:30,25,746.75,748.5,746.5,747,0
20081201|2008-06-24 21:00,25,746.75,747.75,746.5,747.25,0
20081201|2008-06-24 21:30,25,746.75,747.25,746.25,747,0
20081201|2008-06-24 22:00,25,747,747.5,746.25,747.5,0
20081201|2008-06-24 22:30,25,747,748.25,746.75,747.75,0
20081201|2008-06-24 23:00,25,747.75,748.75,746.75,748.5,0
20081201|2008-06-24 23:30,25,748.75,748.75,746.5,747.75,1
20081201|2008-06-25 00:00,25,747.75,748.75,747.75,748.5,0
20081201|2008-06-25 00:30,25,748.5,748.5,748,748,0
20081201|2008-06-25 01:00,25,748.25,749.25,748.25,749,0
20081201|2008-06-25 01:30,25,749,749.5,749,749.25,0
20081201|2008-06-25 02:00,25,748.5,749.75,748.5,749.75,0
20081201|2008-06-25 02:30,25,749.5,750,749.25,749.75,0
20081201|2008-06-25 03:00,25,749.75,750,749.5,750,0
20081201|2008-06-25 03:30,25,750,750,749.5,750,0
20081201|2008-06-25 04:00,25,749.5,750,749.25,750,0
20081201|2008-06-25 04:30,25,750,750,748.25,748.25,0
20081201|2008-06-25 05:00,25,749,750.5,749,750.25,1
20081201|2008-06-25 05:30,25,750.25,752,749.5,751.25,0
20081201|2008-06-25 09:30,25,753.75,756.5,748.25,750.25,238
20081201|2008-06-25 10:00,25,750,751.75,746,748.25,118
20081201|2008-06-25 10:30,25,748.5,751.5,745.5,749.75,59
20081201|2008-06-25 11:00,25,750,755.5,749.75,753.75,52
20081201|2008-06-25 11:30,25,753.75,756.25,753.25,753.75,46
20081201|2008-06-25 12:00,25,753.75,758,753.5,754.5,49
20081201|2008-06-25 12:30,25,754.75,759.75,753.5,759.75,46
20081201|2008-06-25 13:00,25,759.75,766,759.25,765.5,82
20081201|2008-06-25 13:30,25,765,765,765,765,0
20081201|2008-06-25 18:00,26,767,769,765,768.5,15
20081201|2008-06-25 18:30,26,768.25,768.75,766.5,767,0
20081201|2008-06-25 19:00,26,766.75,768,766,767.75,0
20081201|2008-06-25 19:30,26,767.75,768,767.5,768,0
20081201|2008-06-25 20:00,26,767.75,768.5,767.5,768.5,0
20081201|2008-06-25 20:30,26,768.5,768.75,766.5,767.75,0
20081201|2008-06-25 21:00,26,767.75,769.75,767.75,769,2
20081201|2008-06-25 21:30,26,768.75,770,768,770,0
20081201|2008-06-25 22:00,26,769.5,770,769.25,769.5,0
20081201|2008-06-25 22:30,26,769.5,773.25,769,771.5,4
20081201|2008-06-25 23:00,26,771.5,772.75,770.75,772.25,0
20081201|2008-06-25 23:30,26,771.75,771.75,771.25,771.5,0
20081201|2008-06-26 00:00,26,771.75,771.75,771,771.5,0
20081201|2008-06-26 00:30,26,771.25,771.75,770.75,771.25,0
20081201|2008-06-26 01:00,26,771,771.5,770.5,771.25,0
20081201|2008-06-26 01:30,26,771.25,772.5,770.5,771.5,0
20081201|2008-06-26 02:00,26,771.75,771.75,770,770.25,0
20081201|2008-06-26 02:30,26,770.25,772,770,772,0
20081201|2008-06-26 03:00,26,772,772.75,772,772.5,0
20081201|2008-06-26 03:30,26,772.25,773.75,772,773.75,1
20081201|2008-06-26 04:00,26,773.5,773.5,772.75,773,0
20081201|2008-06-26 04:30,26,772.75,773.25,772.75,773,0
20081201|2008-06-26 05:00,26,773,773,772,772.75,0
20081201|2008-06-26 05:30,26,772.75,773,771,772.75,0
20081201|2008-06-26 09:30,26,777,788,776.75,783.25,305
20081201|2008-06-26 10:00,26,783,789.25,782.75,783.25,134
20081201|2008-06-26 10:30,26,783.25,787.75,782.75,787,58
20081201|2008-06-26 11:00,26,787.25,795,787,795,114
20081201|2008-06-26 11:30,26,795,795,787.75,788.5,61
20081201|2008-06-26 12:00,26,788.75,791.25,788,788.75,14
20081201|2008-06-26 12:30,26,788.75,788.75,780.75,782.75,73
20081201|2008-06-26 13:00,26,782.75,788.5,781.75,788,74
20081201|2008-06-26 13:30,26,788,788,788,788,0
20081201|2008-06-26 18:00,27,787,790.75,785.5,789.25,8
20081201|2008-06-26 18:30,27,789.25,791,789.25,790,0
20081201|2008-06-26 19:00,27,790.5,792.5,790.5,792,2
20081201|2008-06-26 19:30,27,792,794.5,791.75,793,2
20081201|2008-06-26 20:00,27,793,793.25,792,792.5,0
20081201|2008-06-26 20:30,27,792.5,793,791,791.75,0
20081201|2008-06-26 21:00,27,792,792,789.5,791,0
20081201|2008-06-26 21:30,27,791.25,791.75,789.75,791.75,0
20081201|2008-06-26 22:00,27,791.5,792.25,791.25,792.25,0
20081201|2008-06-26 22:30,27,792.25,792.5,789.5,790.5,0
20081201|2008-06-26 23:00,27,790.5,791.5,790.5,791,0
20081201|2008-06-26 23:30,27,791,791,790,790.25,0
20081201|2008-06-27 00:00,27,790.5,791,790.5,790.5,0
20081201|2008-06-27 00:30,27,790.75,792,790.5,792,0
20081201|2008-06-27 01:00,27,790.75,792.5,790.75,791.75,0
20081201|2008-06-27 01:30,27,792.5,794.5,791,794.5,0
20081201|2008-06-27 02:00,27,794.5,797,794,796.75,0
20081201|2008-06-27 02:30,27,796.75,799.25,796,797,2
20081201|2008-06-27 03:00,27,796.5,799,795.5,796.25,0
20081201|2008-06-27 03:30,27,796,797.25,796,796.25,0
20081201|2008-06-27 04:00,27,797.25,799,796,799,0
20081201|2008-06-27 04:30,27,798,799,797.25,798.25,0
20081201|2008-06-27 05:00,27,798.25,798.25,796.25,797,0
20081201|2008-06-27 05:30,27,797,797.25,795.5,795.5,0
20081201|2008-06-27 09:30,27,794.75,797,780,789.25,321
20081201|2008-06-27 10:00,27,789,789.5,783.5,785.5,110
20081201|2008-06-27 10:30,27,785.5,789.5,783.25,788.5,69
20081201|2008-06-27 11:00,27,788.25,790,784.25,786.25,57
20081201|2008-06-27 11:30,27,786.25,789.25,785.75,788.75,32
20081201|2008-06-27 12:00,27,788.75,792.5,787.5,790,41
20081201|2008-06-27 12:30,27,790.25,790.75,785.25,785.5,71
20081201|2008-06-27 13:00,27,785.5,788,783.5,785.5,83
20081201|2008-06-27 13:30,27,787,787,787,787,0
20081201|2008-06-29 18:00,30,785.75,790,785.5,790,6
20081201|2008-06-29 18:30,30,790,791,788,790.75,0
20081201|2008-06-29 19:00,30,790.5,793,790,791.75,0
20081201|2008-06-29 19:30,30,792.25,792.25,790,791,0
20081201|2008-06-29 20:00,30,791,791.75,790.75,791.75,0
20081201|2008-06-29 20:30,30,791.5,792,790.75,791.75,0
20081201|2008-06-29 21:00,30,791.25,792,789,789,0
20081201|2008-06-29 21:30,30,789.5,790.75,788.75,790,0
20081201|2008-06-29 22:00,30,789.5,790.5,788.25,788.5,0
20081201|2008-06-29 22:30,30,788.5,788.75,788,788.25,0
20081201|2008-06-29 23:00,30,788.5,788.5,785.5,786.25,1
20081201|2008-06-29 23:30,30,786,787.5,785.25,787.5,0
20081201|2008-06-30 00:00,30,788,789,787.75,787.75,0
20081201|2008-06-30 00:30,30,788,788.5,788,788.5,0
20081201|2008-06-30 01:00,30,788.5,790,788.5,789.5,0
20081201|2008-06-30 01:30,30,790,790.75,790,790.75,0
20081201|2008-06-30 02:00,30,791,792,790.25,791,0
20081201|2008-06-30 02:30,30,791.25,791.25,789.25,790.5,0
20081201|2008-06-30 03:00,30,790.5,790.75,790,790.25,0
20081201|2008-06-30 03:30,30,790,790.5,789.25,790,0
20081201|2008-06-30 04:00,30,790,790,787.75,789,0
20081201|2008-06-30 04:30,30,789.25,790,789,789.5,0
20081201|2008-06-30 05:00,30,789.5,790.25,788.25,790,0
20081201|2008-06-30 05:30,30,790,790.75,789.25,790.25,1
20081201|2008-06-30 09:30,30,773.25,777,757,757,401
20081201|2008-06-30 10:00,30,757,759.5,757,757,57
20081201|2008-06-30 10:30,30,757,760.5,757,757,67
20081201|2008-06-30 11:00,30,757,758,757,757,6
20081201|2008-06-30 11:30,30,757,757,757,757,9
20081201|2008-06-30 12:00,30,757,761.5,757,757,93
20081201|2008-06-30 12:30,30,757,757.75,757,757,5
20081201|2008-06-30 13:00,30,757,757,757,757,0
20081201|2008-06-30 13:30,30,757,757,757,757,0
20081201|2008-06-30 18:00,1,752,754,746,746.5,34
20081201|2008-06-30 18:30,1,746.5,748.5,745.25,747.25,2
20081201|2008-06-30 19:00,1,746.75,750.75,746.75,750.75,0
20081201|2008-06-30 19:30,1,750.75,751.25,747.75,748.5,0
20081201|2008-06-30 20:00,1,749,750,749,750,0
20081201|2008-06-30 20:30,1,749.25,750.75,749.25,750,0
20081201|2008-06-30 21:00,1,750.5,750.5,748.5,750,0
20081201|2008-06-30 21:30,1,750.25,750.75,748.25,750.75,0
20081201|2008-06-30 22:00,1,750.75,752,750.5,750.5,0
20081201|2008-06-30 22:30,1,750.5,750.5,747.75,750.25,0
20081201|2008-06-30 23:00,1,750.25,750.5,750,750,0
20081201|2008-06-30 23:30,1,750,751.5,749.75,750.75,0
20081201|2008-07-01 00:00,1,750.5,750.75,749.75,750,0
20081201|2008-07-01 00:30,1,750.25,750.5,749.75,750.5,0
20081201|2008-07-01 01:00,1,750.5,750.75,749.75,750.75,0
20081201|2008-07-01 01:30,1,750.5,750.75,750.25,750.75,1
20081201|2008-07-01 02:00,1,751,752.25,751,752,1
20081201|2008-07-01 02:30,1,751.75,751.75,749.5,750,0
20081201|2008-07-01 03:00,1,750,750.25,749.5,749.5,0
20081201|2008-07-01 03:30,1,749.75,749.75,746,747,1
20081201|2008-07-01 04:00,1,746.25,747,745.25,746,0
20081201|2008-07-01 04:30,1,746,748,746,747,1
20081201|2008-07-01 05:00,1,747,747,744.5,745.25,10
20081201|2008-07-01 05:30,1,745,745.25,741.5,741.5,5
20081201|2008-07-01 09:30,1,747,755.5,742.5,745.25,322
20081201|2008-07-01 10:00,1,745,752.75,743.25,750,155
20081201|2008-07-01 10:30,1,750.25,752.75,748.5,750.75,64
20081201|2008-07-01 11:00,1,750.5,751.75,749,749.75,32
20081201|2008-07-01 11:30,1,749.5,750.25,745,745.5,33
20081201|2008-07-01 12:00,1,745.5,746.25,735.75,744,153
20081201|2008-07-01 12:30,1,744.25,746.5,742.25,745,49
20081201|2008-07-01 13:00,1,745,752.5,744.5,751,102
20081201|2008-07-01 13:30,1,752,752,752,752,0
20081201|2008-07-01 18:00,2,752.75,755.5,752.75,755,10
20081201|2008-07-01 18:30,2,755,755,751.5,752.75,3
20081201|2008-07-01 19:00,2,752.75,759.5,752.75,757.5,3
20081201|2008-07-01 19:30,2,757.5,757.5,756.25,756.5,0
20081201|2008-07-01 20:00,2,756.5,757,754.75,755,0
20081201|2008-07-01 20:30,2,755,757,755,756,0
20081201|2008-07-01 21:00,2,756.25,756.25,754.5,755,0
20081201|2008-07-01 21:30,2,755.25,756.25,755.25,755.75,0
20081201|2008-07-01 22:00,2,755.75,756.25,755.75,756,0
20081201|2008-07-01 22:30,2,756.25,756.75,755.75,756,0
20081201|2008-07-01 23:00,2,756.25,758,756.25,758,0
20081201|2008-07-01 23:30,2,758,758.25,757.25,757.75,0
20081201|2008-07-02 00:00,2,757.75,758.5,757.5,758.5,0
20081201|2008-07-02 00:30,2,758.5,758.75,758,758,0
20081201|2008-07-02 01:00,2,758.75,759.5,757.75,758.75,0
20081201|2008-07-02 01:30,2,759.5,761,759.5,760.25,0
20081201|2008-07-02 02:00,2,760.25,760.5,760.25,760.5,0
20081201|2008-07-02 02:30,2,760.25,760.5,759.5,759.75,0
20081201|2008-07-02 03:00,2,759.75,760.75,759.75,760,0
20081201|2008-07-02 03:30,2,760,760.25,758,759.25,0
20081201|2008-07-02 04:00,2,759.25,759.75,758.25,758.5,0
20081201|2008-07-02 04:30,2,758.5,759.25,758,758,0
20081201|2008-07-02 05:00,2,758,758,752.5,755,0
20081201|2008-07-02 05:30,2,755,755.5,748.5,749,2
20081201|2008-07-02 06:00,2,749.25,749.25,749.25,749.25,0
20081201|2008-07-02 09:30,2,747.5,759.5,747.5,758,249
20081201|2008-07-02 10:00,2,758,767,757.25,765.25,148
20081201|2008-07-02 10:30,2,765.25,765.5,759.25,763.75,56
20081201|2008-07-02 11:00,2,763.5,766.5,761.5,763.75,30
20081201|2008-07-02 11:30,2,763.5,764.5,760.75,763.25,24
20081201|2008-07-02 12:00,2,763.25,767.75,762.75,766.25,43
20081201|2008-07-02 12:30,2,766.5,769.75,765.25,765.5,59
20081201|2008-07-02 13:00,2,765.5,782,765.5,782,101
20081201|2008-07-02 13:30,2,780.5,780.5,780.5,780.5,0
20081201|2008-07-02 18:00,3,780,782.5,778.25,778.75,15
20081201|2008-07-02 18:30,3,778.5,783,778.5,782,2
20081201|2008-07-02 19:00,3,781.75,783,780.25,781.75,0
20081201|2008-07-02 19:30,3,782.25,783,780.5,782.25,1
20081201|2008-07-02 20:00,3,782.5,782.75,781.5,781.5,0
20081201|2008-07-02 20:30,3,781.5,782,779.75,779.75,0
20081201|2008-07-02 21:00,3,779.75,780,775.75,776.25,4
20081201|2008-07-02 21:30,3,776.25,778.25,776.25,778,0
20081201|2008-07-02 22:00,3,777.75,778,775.25,775.5,0
20081201|2008-07-02 22:30,3,775.25,775.25,768,769.25,4
20081201|2008-07-02 23:00,3,769.25,772.5,768.75,771.5,0
20081201|2008-07-02 23:30,3,770.75,771.25,769.5,770,0
20081201|2008-07-03 00:00,3,770.75,771,769.25,770.75,2
20081201|2008-07-03 00:30,3,770.25,773.25,770,773,0
20081201|2008-07-03 01:00,3,773.5,773.75,770.25,772,0
20081201|2008-07-03 01:30,3,771.75,773.25,771.25,772.5,0
20081201|2008-07-03 02:00,3,771.5,774.5,771.5,773.75,0
20081201|2008-07-03 02:30,3,774,777,772.75,776.5,0
20081201|2008-07-03 03:00,3,776.25,780,775,780,0
20081201|2008-07-03 03:30,3,779.5,782,777.25,782,0
20081201|2008-07-03 04:00,3,781.25,782,778.25,779.5,0
20081201|2008-07-03 04:30,3,779.5,781.25,779,779.25,0
20081201|2008-07-03 05:00,3,780,780.25,775.5,775.5,0
20081201|2008-07-03 05:30,3,775.25,775.25,771.75,772.75,0
20081201|2008-07-03 09:30,3,769,782,762,774,321
20081201|2008-07-03 10:00,3,773.75,782,773.25,777.75,71
20081201|2008-07-03 10:30,3,777.75,782.25,776.75,781,64
20081201|2008-07-03 11:00,3,781,782.75,773.5,776.75,35
20081201|2008-07-03 11:30,3,776.75,778.25,768,769,39
20081201|2008-07-03 12:00,3,769.25,774,768.5,773.25,32
20081201|2008-07-03 12:30,3,773.25,776.5,772.5,774.25,36
20081201|2008-07-03 13:00,3,774.5,778.25,774,774,45
20081201|2008-07-03 13:30,3,777,777,777,777,0
20081201|2008-07-04 13:30,4,777,777,777,777,0
20081201|2008-07-06 18:00,7,765,765,749,749.75,59
20081201|2008-07-06 18:30,7,749.5,756,749,754.75,7
20081201|2008-07-06 19:00,7,754.25,760,753.5,756.75,3
20081201|2008-07-06 19:30,7,756.25,757.75,755.25,755.5,0
20081201|2008-07-06 20:00,7,756,758.5,756,757,0
20081201|2008-07-06 20:30,7,757,757.25,750.5,750.75,4
20081201|2008-07-06 21:00,7,750.75,752.75,750.5,751.75,0
20081201|2008-07-06 21:30,7,752.75,758,751.5,754.25,3
20081201|2008-07-06 22:00,7,754.5,755.5,752.5,752.75,0
20081201|2008-07-06 22:30,7,752.75,754,751,752,0
20081201|2008-07-06 23:00,7,752,752.5,751.5,752,0
20081201|2008-07-06 23:30,7,752,753,751.5,752,0
20081201|2008-07-07 00:00,7,752,753.25,751.75,752,0
20081201|2008-07-07 00:30,7,752.75,755,752,752,0
20081201|2008-07-07 01:00,7,752.25,753,752,753,0
20081201|2008-07-07 01:30,7,753,753,751.75,751.75,0
20081201|2008-07-07 02:00,7,751.75,753,751.75,752.5,0
20081201|2008-07-07 02:30,7,753,753,750.75,750.75,0
20081201|2008-07-07 03:00,7,751.25,751.25,749.25,749.25,2
20081201|2008-07-07 03:30,7,749.25,751,748.5,749,2
20081201|2008-07-07 04:00,7,749,750,747.75,748.5,1
20081201|2008-07-07 04:30,7,748.5,749.25,747,747,9
20081201|2008-07-07 05:00,7,747,747,747,747,1
20081201|2008-07-07 05:30,7,747,747,747,747,0
20081201|2008-07-07 09:30,7,747,747,747,747,12
20081201|2008-07-07 10:00,7,747,747,747,747,0
20081201|2008-07-07 10:30,7,747,747,747,747,0
20081201|2008-07-07 11:00,7,747,747,747,747,0
20081201|2008-07-07 11:30,7,747,747,747,747,2
20081201|2008-07-07 12:00,7,747,747,747,747,0
20081201|2008-07-07 12:30,7,747,747,747,747,0
20081201|2008-07-07 13:00,7,747,747,747,747,0
20081201|2008-07-07 13:30,7,747,747,747,747,0
20081201|2008-07-07 18:00,8,731,732.25,727.25,728,87
20081201|2008-07-07 18:30,8,728,729.5,727.75,728.5,1
20081201|2008-07-07 19:00,8,728.5,730,727.75,728.5,3
20081201|2008-07-07 19:30,8,728.25,729,727.5,727.5,3
20081201|2008-07-07 20:00,8,727.5,729.5,726.5,729.25,6
20081201|2008-07-07 20:30,8,729.25,730.25,727.75,730.25,1
20081201|2008-07-07 21:00,8,730,731.5,729.25,729.25,1
20081201|2008-07-07 21:30,8,729.25,729.25,726.5,728.25,4
20081201|2008-07-07 22:00,8,727.5,728,727,728,0
20081201|2008-07-07 22:30,8,728.5,728.75,727.5,727.5,0
20081201|2008-07-07 23:00,8,727.75,727.75,726.5,727,1
20081201|2008-07-07 23:30,8,727,727.25,726.75,726.75,0
20081201|2008-07-08 00:00,8,727,727.25,725.25,726,3
20081201|2008-07-08 00:30,8,725.75,726.25,725.25,725.5,0
20081201|2008-07-08 01:00,8,725.75,726,725,725.75,2
20081201|2008-07-08 01:30,8,725.5,725.75,725,725.5,0
20081201|2008-07-08 02:00,8,725.25,725.25,723.25,724,2
20081201|2008-07-08 02:30,8,724,724.5,723.75,724.25,2
20081201|2008-07-08 03:00,8,724.25,724.25,722.25,722.75,4
20081201|2008-07-08 03:30,8,722.5,724.5,722.25,722.25,1
20081201|2008-07-08 04:00,8,722.5,724.25,722.25,724.25,0
20081201|2008-07-08 04:30,8,724,724,722.25,723,0
20081201|2008-07-08 05:00,8,722.75,723.75,721.25,722,3
20081201|2008-07-08 05:30,8,721.5,722.75,719.25,720,7
20081201|2008-07-08 09:30,8,716.25,717,702,706.25,430
20081201|2008-07-08 10:00,8,706.5,707,702.5,705.25,135
20081201|2008-07-08 10:30,8,705.25,712.5,705,711.75,94
20081201|2008-07-08 11:00,8,711.75,721.25,711.5,721.25,140
20081201|2008-07-08 11:30,8,721.25,721.25,716,719.75,75
20081201|2008-07-08 12:00,8,719.5,729.25,718.75,727.25,103
20081201|2008-07-08 12:30,8,727.5,727.75,721.75,722.5,81
20081201|2008-07-08 13:00,8,722.5,727,721.25,721.5,63
20081201|2008-07-08 13:30,8,722.5,722.5,722.5,722.5,0
20081201|2008-07-08 18:00,9,722.75,725,716,718.5,37
20081201|2008-07-08 18:30,9,718.5,721,715.25,720,6
20081201|2008-07-08 19:00,9,719.5,723.5,719.5,723,0
20081201|2008-07-08 19:30,9,723.25,724.25,722.25,724.25,1
20081201|2008-07-08 20:00,9,723.75,725.75,723.75,725.5,0
20081201|2008-07-08 20:30,9,725.5,725.5,723.75,724.5,0
20081201|2008-07-08 21:00,9,724.25,724.5,721.75,722,1
20081201|2008-07-08 21:30,9,722,722,718.5,720,2
20081201|2008-07-08 22:00,9,720.25,722,720,720.5,0
20081201|2008-07-08 22:30,9,721,721,719.5,719.5,0
20081201|2008-07-08 23:00,9,719.75,720,715.5,717.25,2
20081201|2008-07-08 23:30,9,717.25,717.25,714.75,715,2
20081201|2008-07-09 00:00,9,714.75,715,714,714.25,1
20081201|2008-07-09 00:30,9,714.25,717.5,714.25,717,2
20081201|2008-07-09 01:00,9,717.25,717.5,715,716.25,0
20081201|2008-07-09 01:30,9,716.25,720,715.5,715.5,0
20081201|2008-07-09 02:00,9,717,718,715.25,715.5,0
20081201|2008-07-09 02:30,9,717.25,717.5,714.75,716,0
20081201|2008-07-09 03:00,9,717,722.5,715.25,721,0
20081201|2008-07-09 03:30,9,721,721.5,719.25,721.25,0
20081201|2008-07-09 04:00,9,721,721,718.25,720,0
20081201|2008-07-09 04:30,9,720,721,716,716,0
20081201|2008-07-09 05:00,9,716,716.25,713.25,715,1
20081201|2008-07-09 05:30,9,715,715,712.25,713,2
20081201|2008-07-09 06:00,9,713,713,713,713,0
20081201|2008-07-09 09:30,9,714,716.75,708.5,710.5,246
20081201|2008-07-09 10:00,9,710.5,712.75,706,708.75,130
20081201|2008-07-09 10:30,9,708.75,709.5,704.75,705.75,95
20081201|2008-07-09 11:00,9,705.75,715.75,705.25,713,70
20081201|2008-07-09 11:30,9,713,715,712.5,714.5,14
20081201|2008-07-09 12:00,9,714.5,715,708,708.25,35
20081201|2008-07-09 12:30,9,708.25,712.25,707.25,708.25,43
20081201|2008-07-09 13:00,9,708,713.5,707.5,713.25,44
20081201|2008-07-09 13:30,9,712.75,712.75,712.75,712.75,0
20081201|2008-07-09 18:00,10,713.25,715,712.25,713.5,7
20081201|2008-07-09 18:30,10,713.5,713.75,712.25,713.5,0
20081201|2008-07-09 19:00,10,713.5,714,713,714,0
20081201|2008-07-09 19:30,10,713.75,714.25,711.5,711.5,0
20081201|2008-07-09 20:00,10,711.25,713.5,708.75,710.25,5
20081201|2008-07-09 20:30,10,710,710.75,708.5,709.5,0
20081201|2008-07-09 21:00,10,709.25,709.5,707.75,709,0
20081201|2008-07-09 21:30,10,709,709.5,708.5,709,0
20081201|2008-07-09 22:00,10,709.5,710.25,707.75,708.75,1
20081201|2008-07-09 22:30,10,708.5,709,708,709,0
20081201|2008-07-09 23:00,10,708.75,709,708,708.25,0
20081201|2008-07-09 23:30,10,708.25,708.25,708,708,0
20081201|2008-07-10 00:00,10,708.25,708.75,707.75,708.25,0
20081201|2008-07-10 00:30,10,708,708.75,707.75,708.25,0
20081201|2008-07-10 01:00,10,707.75,707.75,706.5,707,0
20081201|2008-07-10 01:30,10,707,707.5,706.25,707.5,0
20081201|2008-07-10 02:00,10,707.75,708,706.75,708,0
20081201|2008-07-10 02:30,10,708.5,711,708,710,0
20081201|2008-07-10 03:00,10,710.25,710.25,708.5,708.5,0
20081201|2008-07-10 03:30,10,709.25,709.5,708.5,709,0
20081201|2008-07-10 04:00,10,709.5,710,708.75,708.75,0
20081201|2008-07-10 04:30,10,708.75,710.25,705.75,705.75,0
20081201|2008-07-10 05:00,10,706,706.25,705.5,705.75,0
20081201|2008-07-10 05:30,10,705.75,707.5,705.75,707.5,0
20081201|2008-07-10 09:30,10,706.5,708.25,702.5,703.75,202
20081201|2008-07-10 10:00,10,703.5,706,701,704.75,108
20081201|2008-07-10 10:30,10,704.75,706.5,703.5,704.75,34
20081201|2008-07-10 11:00,10,704.75,710.75,704.5,709.5,69
20081201|2008-07-10 11:30,10,709.5,710.75,707.5,708.25,41
20081201|2008-07-10 12:00,10,708.5,708.75,706,707.5,11
20081201|2008-07-10 12:30,10,707.75,709.75,703,703.25,27
20081201|2008-07-10 13:00,10,703.25,706.25,702.5,702.75,97
20081201|2008-07-10 13:30,10,704.25,704.25,704.25,704.25,0
20081201|2008-07-10 18:00,11,705.25,710.75,705.25,709.75,7
20081201|2008-07-10 18:30,11,709.75,710,708.25,708.5,1
20081201|2008-07-10 19:00,11,708.5,708.75,707.5,708.25,1
20081201|2008-07-10 19:30,11,708.25,708.5,707.5,708,0
20081201|2008-07-10 20:00,11,708,708.5,706,707.5,0
20081201|2008-07-10 20:30,11,707,707,705,705,0
20081201|2008-07-10 21:00,11,705.75,706.75,705,706.5,0
20081201|2008-07-10 21:30,11,706.5,706.5,705.25,706,0
20081201|2008-07-10 22:00,11,705.5,707,704.75,704.75,0
20081201|2008-07-10 22:30,11,705.25,705.5,704.75,705.25,0
20081201|2008-07-10 23:00,11,705,706.25,705,706,0
20081201|2008-07-10 23:30,11,706.25,706.5,705.75,705.75,0
20081201|2008-07-11 00:00,11,705.75,707,705.75,705.75,0
20081201|2008-07-11 00:30,11,705.75,708.5,705.75,708.5,0
20081201|2008-07-11 01:00,11,708.5,709.25,708,708.75,0
20081201|2008-07-11 01:30,11,708,708,706.5,707.75,0
20081201|2008-07-11 02:00,11,707.75,711,707.75,711,0
20081201|2008-07-11 02:30,11,710.5,712.5,710.5,712,2
20081201|2008-07-11 03:00,11,711.5,712,711,711.25,0
20081201|2008-07-11 03:30,11,711.5,711.5,710.5,710.5,0
20081201|2008-07-11 04:00,11,710.75,712,710,710.25,0
20081201|2008-07-11 04:30,11,709.75,710,708.5,709,0
20081201|2008-07-11 05:00,11,709,709,707,708.25,0
20081201|2008-07-11 05:30,11,707.5,712,707,711.25,0
20081201|2008-07-11 06:00,11,712,712,712,712,0
20081201|2008-07-11 09:30,11,711,715,700.25,703.5,287
20081201|2008-07-11 10:00,11,703.75,703.75,695.25,698.5,186
20081201|2008-07-11 10:30,11,698.5,699.75,694.75,696.5,71
20081201|2008-07-11 11:00,11,696.75,701.5,696.5,698.5,44
20081201|2008-07-11 11:30,11,698.5,699.5,697.75,698.75,13
20081201|2008-07-11 12:00,11,698.75,710,698.75,706.25,83
20081201|2008-07-11 12:30,11,706.25,710.5,705.25,705.5,63
20081201|2008-07-11 13:00,11,705.5,710,705.25,709.75,51
20081201|2008-07-11 13:30,11,709.25,709.25,709.25,709.25,0
20081201|2008-07-13 18:00,14,695.25,696.5,688.5,690,53
20081201|2008-07-13 18:30,14,690,690.25,688.25,688.5,1
20081201|2008-07-13 19:00,14,688.75,690,688,689.5,3
20081201|2008-07-13 19:30,14,689.25,690,688,690,2
20081201|2008-07-13 20:00,14,690,690.25,688,688.5,4
20081201|2008-07-13 20:30,14,688.5,688.75,686.75,686.75,0
20081201|2008-07-13 21:00,14,687.25,687.75,685.25,685.5,0
20081201|2008-07-13 21:30,14,685.5,686,684.5,685.5,0
20081201|2008-07-13 22:00,14,685.25,686.5,685.25,686.5,0
20081201|2008-07-13 22:30,14,686.25,686.5,684.75,686,0
20081201|2008-07-13 23:00,14,686,686,684.75,685.5,0
20081201|2008-07-13 23:30,14,685.5,686.25,684.25,684.5,0
20081201|2008-07-14 00:00,14,684.5,686.5,684.25,685.25,0
20081201|2008-07-14 00:30,14,685.75,686.5,685.75,685.75,0
20081201|2008-07-14 01:00,14,686.5,686.5,685,685.25,0
20081201|2008-07-14 01:30,14,686,688,686,687.5,1
20081201|2008-07-14 02:00,14,687,687,685,686,0
20081201|2008-07-14 02:30,14,686,686.75,685.75,686.5,0
20081201|2008-07-14 03:00,14,686,686.75,685.5,686.5,0
20081201|2008-07-14 03:30,14,686.5,686.5,685.5,686.25,0
20081201|2008-07-14 04:00,14,686.25,686.25,684.5,684.5,0
20081201|2008-07-14 04:30,14,684.75,685.25,684,684.5,2
20081201|2008-07-14 05:00,14,684.5,684.5,684,684,0
20081201|2008-07-14 05:30,14,684,685.5,683,685.25,4
20081201|2008-07-14 06:00,14,685.25,685.5,685.25,685.5,0
20081201|2008-07-14 09:30,14,684.5,689,680,687,295
20081201|2008-07-14 10:00,14,686.75,692.25,686.25,691.75,83
20081201|2008-07-14 10:30,14,691.75,692.5,687.75,691.75,39
20081201|2008-07-14 11:00,14,691.75,693.25,690.5,692,32
20081201|2008-07-14 11:30,14,692,692.5,685.5,685.75,33
20081201|2008-07-14 12:00,14,685.5,686.75,684.75,685.25,41
20081201|2008-07-14 12:30,14,685,686.5,683.5,684.75,58
20081201|2008-07-14 13:00,14,684.75,686,681.25,681.25,71
20081201|2008-07-14 13:30,14,682.25,682.25,682.25,682.25,0
20081201|2008-07-14 18:00,15,680,683.75,678.5,682.25,21
20081201|2008-07-14 18:30,15,682.25,682.75,681.75,682,0
20081201|2008-07-14 19:00,15,682.5,683.5,682,683,0
20081201|2008-07-14 19:30,15,683,683.75,681.75,681.75,0
20081201|2008-07-14 20:00,15,681.5,681.5,678.5,679,2
20081201|2008-07-14 20:30,15,679,680.5,678.25,679.25,1
20081201|2008-07-14 21:00,15,679,681.25,678.25,680.75,0
20081201|2008-07-14 21:30,15,681,681.25,680.25,681.25,0
20081201|2008-07-14 22:00,15,681.25,683,681.25,683,0
20081201|2008-07-14 22:30,15,683,683.25,682.5,683,0
20081201|2008-07-14 23:00,15,683,683.5,682.5,683.5,0
20081201|2008-07-14 23:30,15,683.25,683.75,683,683,0
20081201|2008-07-15 00:00,15,683.5,685.5,683,684.75,1
20081201|2008-07-15 00:30,15,684.75,685.5,684.75,685,0
20081201|2008-07-15 01:00,15,685.25,685.5,684.5,684.5,0
20081201|2008-07-15 01:30,15,684.5,685,684.5,685,0
20081201|2008-07-15 02:00,15,685,685,684,685,0
20081201|2008-07-15 02:30,15,685,685,684.25,685,0
20081201|2008-07-15 03:00,15,684.75,685.5,684.25,685.5,0
20081201|2008-07-15 03:30,15,685.5,685.5,684,685,0
20081201|2008-07-15 04:00,15,685.5,686.25,685,686,0
20081201|2008-07-15 04:30,15,685.5,686.75,685.25,686.5,0
20081201|2008-07-15 05:00,15,686.5,687.5,686.5,687.25,0
20081201|2008-07-15 05:30,15,687.25,691,687.25,689.75,4
20081201|2008-07-15 06:00,15,689.75,689.75,689.75,689.75,0
20081201|2008-07-15 09:30,15,688,689,673.25,676,248
20081201|2008-07-15 10:00,15,676,676.25,661.5,670.75,151
20081201|2008-07-15 10:30,15,670.5,672.25,666.5,670,69
20081201|2008-07-15 11:00,15,670,670,665,667.5,41
20081201|2008-07-15 11:30,15,667.5,670.5,664.75,665.25,30
20081201|2008-07-15 12:00,15,665.5,665.75,662,663.75,91
20081201|2008-07-15 12:30,15,664,668.25,663.25,664.75,80
20081201|2008-07-15 13:00,15,665,668.25,664,667,72
20081201|2008-07-15 13:30,15,666.75,666.75,666.75,666.75,0
20081201|2008-07-15 18:00,16,666,666.5,662.75,665.5,8
20081201|2008-07-15 18:30,16,665.25,666.75,665,665.5,1
20081201|2008-07-15 19:00,16,666,666.5,665.5,666.5,0
20081201|2008-07-15 19:30,16,666.5,666.75,665.75,666,0
20081201|2008-07-15 20:00,16,666,666.75,665.5,666.5,0
20081201|2008-07-15 20:30,16,666.5,666.75,665.5,666,0
20081201|2008-07-15 21:00,16,665.75,666.25,665.25,666,0
20081201|2008-07-15 21:30,16,666,666.25,665.25,665.25,0
20081201|2008-07-15 22:00,16,665.5,665.75,665.5,665.5,0
20081201|2008-07-15 22:30,16,665.75,666.5,665.75,666.25,0
20081201|2008-07-15 23:00,16,666.25,666.25,665.75,665.75,0
20081201|2008-07-15 23:30,16,666,666.5,665.5,666.25,0
20081201|2008-07-16 00:00,16,666.25,666.5,665.5,665.75,0
20081201|2008-07-16 00:30,16,665.75,666,665.5,666,0
20081201|2008-07-16 01:00,16,666,666.25,665.5,665.5,0
20081201|2008-07-16 01:30,16,665.5,666.5,665.25,666.5,0
20081201|2008-07-16 02:00,16,666.5,667,666.5,667,1
20081201|2008-07-16 02:30,16,666,667,666,666.75,0
20081201|2008-07-16 03:00,16,666,666.5,665.25,666,0
20081201|2008-07-16 03:30,16,666,666,664,664.75,0
20081201|2008-07-16 04:00,16,664.75,664.75,664.75,664.75,0
20081201|2008-07-16 04:30,16,664.75,664.75,664,664,0
20081201|2008-07-16 05:00,16,664,664,664,664,0
20081201|2008-07-16 05:30,16,664.5,665,663,664,0
20081201|2008-07-16 06:00,16,663.75,663.75,663.75,663.75,0
20081201|2008-07-16 09:30,16,663,666.25,657,664,289
20081201|2008-07-16 10:00,16,664,665.75,658.75,661.5,103
20081201|2008-07-16 10:30,16,661,664.75,659.5,663.5,63
20081201|2008-07-16 11:00,16,663.75,669.75,660.5,669,85
20081201|2008-07-16 11:30,16,669,678.5,668.75,675.75,99
20081201|2008-07-16 12:00,16,675.75,677,670.5,675.75,80
20081201|2008-07-16 12:30,16,675.75,679,673.5,677,63
20081201|2008-07-16 13:00,16,677,678.25,673,678,45
20081201|2008-07-16 13:30,16,677.25,677.25,677.25,677.25,0
20081201|2008-07-16 18:00,17,677.25,682.25,677.25,681.25,5
20081201|2008-07-16 18:30,17,681,682,679.5,679.5,0
20081201|2008-07-16 19:00,17,679.25,680,678,678.25,0
20081201|2008-07-16 19:30,17,678.5,679.5,678.5,678.5,0
20081201|2008-07-16 20:00,17,678.75,679.25,677.25,678.25,1
20081201|2008-07-16 20:30,17,678.25,679.5,678,678.5,0
20081201|2008-07-16 21:00,17,678.5,678.75,674,675,2
20081201|2008-07-16 21:30,17,675.25,676.75,675,676.5,0
20081201|2008-07-16 22:00,17,676,676.5,675.25,675.25,0
20081201|2008-07-16 22:30,17,675.75,676,675.75,676,0
20081201|2008-07-16 23:00,17,676,676.25,671,671.75,2
20081201|2008-07-16 23:30,17,671.5,674,671.25,674,0
20081201|2008-07-17 00:00,17,674,674.25,672,673.75,0
20081201|2008-07-17 00:30,17,673.75,675,673,673,0
20081201|2008-07-17 01:00,17,673,673,671,671,0
20081201|2008-07-17 01:30,17,671,673.25,670.75,671,0
20081201|2008-07-17 02:00,17,671.5,671.75,670.75,671.75,0
20081201|2008-07-17 02:30,17,672,672,670,670,0
20081201|2008-07-17 03:00,17,670,671,668.75,669,0
20081201|2008-07-17 03:30,17,669,669,667,669,1
20081201|2008-07-17 04:00,17,669,673.5,669,672,0
20081201|2008-07-17 04:30,17,671.75,672.5,671.5,672.5,0
20081201|2008-07-17 05:00,17,672,673.75,672,673.25,0
20081201|2008-07-17 05:30,17,673,673,667,669.75,2
20081201|2008-07-17 09:30,17,672.5,679.5,670.5,672.25,211
20081201|2008-07-17 10:00,17,672,672,665.25,667.5,112
20081201|2008-07-17 10:30,17,667.5,668.5,650.5,652,223
20081201|2008-07-17 11:00,17,651.75,659.5,649.5,654.5,165
20081201|2008-07-17 11:30,17,654.75,662.75,654.25,655.25,59
20081201|2008-07-17 12:00,17,655.25,658.75,650.75,654,62
20081201|2008-07-17 12:30,17,654,655,650,652.5,72
20081201|2008-07-17 13:00,17,652.75,654,648,648.25,66
20081201|2008-07-17 13:30,17,650,650,650,650,0
20081201|2008-07-17 18:00,18,649.25,652.5,648,650.25,6
20081201|2008-07-17 18:30,18,650.25,650.5,648.25,649.25,0
20081201|2008-07-17 19:00,18,649.25,649.25,646,647,1
20081201|2008-07-17 19:30,18,646.5,647.25,646,647,1
20081201|2008-07-17 20:00,18,647.25,652,647,651.25,0
20081201|2008-07-17 20:30,18,651.75,656.25,651.25,654.5,3
20081201|2008-07-17 21:00,18,654.75,655,650,650.5,0
20081201|2008-07-17 21:30,18,650.25,652,646.75,651.5,1
20081201|2008-07-17 22:00,18,651.25,651.25,649.25,651.25,0
20081201|2008-07-17 22:30,18,651.25,651.75,651.25,651.25,0
20081201|2008-07-17 23:00,18,651.5,651.75,647.25,649.5,0
20081201|2008-07-17 23:30,18,649,650,648.75,649.5,0
20081201|2008-07-18 00:00,18,649,649,647.5,648,0
20081201|2008-07-18 00:30,18,648.25,648.75,647,647.5,0
20081201|2008-07-18 01:00,18,647,649,646,648.25,0
20081201|2008-07-18 01:30,18,649.5,649.5,648.25,649,0
20081201|2008-07-18 02:00,18,648.25,650,648.25,648.75,0
20081201|2008-07-18 02:30,18,648.75,651.75,648.75,651.75,0
20081201|2008-07-18 03:00,18,651.75,652.5,650.5,651,0
20081201|2008-07-18 03:30,18,650.5,650.5,646.75,647,0
20081201|2008-07-18 04:00,18,647,647,646,646.5,0
20081201|2008-07-18 04:30,18,646.75,646.75,645,645.75,2
20081201|2008-07-18 05:00,18,645.75,648.5,645.75,647,0
20081201|2008-07-18 05:30,18,646.75,648,645.75,646,0
20081201|2008-07-18 09:30,18,647,654.75,641,641,266
20081201|2008-07-18 10:00,18,641.5,644.75,639,643,137
20081201|2008-07-18 10:30,18,643.25,645.75,641.5,643.25,44
20081201|2008-07-18 11:00,18,643.5,643.5,637.25,637.75,49
20081201|2008-07-18 11:30,18,638,639.5,633,636.5,109
20081201|2008-07-18 12:00,18,636.25,638,630.75,631.25,95
20081201|2008-07-18 12:30,18,631,634,627.25,630.5,134
20081201|2008-07-18 13:00,18,630.75,636,627.5,628,89
20081201|2008-07-18 13:30,18,628.5,628.5,628.5,628.5,0
20081201|2008-07-20 18:00,21,625.75,628.25,621,621.5,51
20081201|2008-07-20 18:30,21,621.25,622,618,618.75,12
20081201|2008-07-20 19:00,21,619,621,616.25,616.75,3
20081201|2008-07-20 19:30,21,616.75,617.75,615,617,2
20081201|2008-07-20 20:00,21,617.25,618.75,617,618.25,0
20081201|2008-07-20 20:30,21,617.25,619.25,617.25,619.25,1
20081201|2008-07-20 21:00,21,619,622,618.75,621.25,2
20081201|2008-07-20 21:30,21,621.25,621.25,619.75,619.75,1
20081201|2008-07-20 22:00,21,620,620.75,619.75,620.75,0
20081201|2008-07-20 22:30,21,620.25,620.25,619.5,620,0
20081201|2008-07-20 23:00,21,620,620,619.75,619.75,0
20081201|2008-07-20 23:30,21,620,620,619.75,620,0
20081201|2008-07-21 00:00,21,620,621.25,619.75,621.25,0
20081201|2008-07-21 00:30,21,621.5,621.5,620,621.5,0
20081201|2008-07-21 01:00,21,620.5,623,620,622.5,0
20081201|2008-07-21 01:30,21,622.5,622.75,621.25,622.75,0
20081201|2008-07-21 02:00,21,622.75,623,620.5,620.5,0
20081201|2008-07-21 02:30,21,621,622.25,621,622,0
20081201|2008-07-21 03:00,21,622.75,623,622,622,0
20081201|2008-07-21 03:30,21,623.25,624,623,624,0
20081201|2008-07-21 04:00,21,624,624.5,623.5,623.75,0
20081201|2008-07-21 04:30,21,624.25,624.5,623.5,623.75,0
20081201|2008-07-21 05:00,21,623.75,624,623.75,624,0
20081201|2008-07-21 05:30,21,624,625,623.5,625,0
20081201|2008-07-21 09:30,21,623.75,624.5,608.75,609.5,407
20081201|2008-07-21 10:00,21,609.5,611,602.75,609.5,279
20081201|2008-07-21 10:30,21,609.5,614.25,609.25,610,128
20081201|2008-07-21 11:00,21,610.25,612,609,610.75,47
20081201|2008-07-21 11:30,21,611,611,608.5,609,33
20081201|2008-07-21 12:00,21,609.25,613.75,609.25,612.5,55
20081201|2008-07-21 12:30,21,612.75,613.75,608.5,611,55
20081201|2008-07-21 13:00,21,611,611,606.75,607.5,69
20081201|2008-07-21 13:30,21,608.25,608.25,608.25,608.25,0
20081201|2008-07-21 18:00,22,608.5,611.5,608.5,609.75,6
20081201|2008-07-21 18:30,22,610,610,608.25,608.5,0
20081201|2008-07-21 19:00,22,608.5,609.5,608.5,608.75,0
20081201|2008-07-21 19:30,22,609,609.5,608.25,609.25,0
20081201|2008-07-21 20:00,22,609.25,609.75,608.75,609.75,0
20081201|2008-07-21 20:30,22,609.75,612.5,609.75,612,0
20081201|2008-07-21 21:00,22,612,612.5,611.25,611.75,0
20081201|2008-07-21 21:30,22,611.75,612,611,612,0
20081201|2008-07-21 22:00,22,611.75,611.75,610.75,611,0
20081201|2008-07-21 22:30,22,610.5,612,610.25,611.25,0
20081201|2008-07-21 23:00,22,611.25,611.5,611,611,0
20081201|2008-07-21 23:30,22,611.5,611.75,611.25,611.25,0
20081201|2008-07-22 00:00,22,611,611.25,610.5,610.5,0
20081201|2008-07-22 00:30,22,611,611,610.25,611,0
20081201|2008-07-22 01:00,22,610.75,611.25,610,610.5,1
20081201|2008-07-22 01:30,22,610.25,611.25,610.25,610.75,0
20081201|2008-07-22 02:00,22,610.75,611.75,610.75,611.25,1
20081201|2008-07-22 02:30,22,611.75,612,611,611.75,0
20081201|2008-07-22 03:00,22,611.75,612.75,611.5,612.75,0
20081201|2008-07-22 03:30,22,612.75,613,610.5,610.5,0
20081201|2008-07-22 04:00,22,610.75,611.5,610.25,610.25,0
20081201|2008-07-22 04:30,22,610.5,611.5,609.5,611,0
20081201|2008-07-22 05:00,22,611.5,611.5,609.25,610,0
20081201|2008-07-22 05:30,22,610.25,610.25,609.25,609.5,0
20081201|2008-07-22 09:30,22,604.75,605,595.5,598.75,415
20081201|2008-07-22 10:00,22,599,602,598.25,598.75,126
20081201|2008-07-22 10:30,22,598.5,599.75,591.25,595.75,190
20081201|2008-07-22 11:00,22,595.75,601,594,601,55
20081201|2008-07-22 11:30,22,601,601,595.25,597.5,49
20081201|2008-07-22 12:00,22,597.25,599,593,594.75,52
20081201|2008-07-22 12:30,22,595,598,593.5,594,46
20081201|2008-07-22 13:00,22,594,595.5,590,590.25,111
20081201|2008-07-22 13:30,22,592.25,592.25,592.25,592.25,0
20081201|2008-07-22 18:00,23,593,593.5,590.75,591,6
20081201|2008-07-22 18:30,23,591.25,591.5,590.5,591.25,0
20081201|2008-07-22 19:00,23,591.25,592,590.75,591.25,1
20081201|2008-07-22 19:30,23,591.25,591.75,590.5,591.75,0
20081201|2008-07-22 20:00,23,591,592,589,590.5,1
20081201|2008-07-22 20:30,23,590,590,585.75,586.25,5
20081201|2008-07-22 21:00,23,586.25,586.5,585,585.75,1
20081201|2008-07-22 21:30,23,585.25,585.75,583.5,584,4
20081201|2008-07-22 22:00,23,584,585,583.5,583.5,0
20081201|2008-07-22 22:30,23,583.5,584,581.25,582.5,1
20081201|2008-07-22 23:00,23,582.5,582.5,581,581.5,0
20081201|2008-07-22 23:30,23,581.75,582.25,581.25,582.25,0
20081201|2008-07-23 00:00,23,582.25,582.25,581.25,581.25,0
20081201|2008-07-23 00:30,23,581.75,582,580.75,581,0
20081201|2008-07-23 01:00,23,581,581,580.25,580.25,0
20081201|2008-07-23 01:30,23,580.75,581,576.75,578.5,5
20081201|2008-07-23 02:00,23,579.5,580.25,578.5,580.25,0
20081201|2008-07-23 02:30,23,580.25,581,579.75,579.75,0
20081201|2008-07-23 03:00,23,580.5,580.5,578,579,0
20081201|2008-07-23 03:30,23,579.5,580,577,577,0
20081201|2008-07-23 04:00,23,577,577.5,575,575.5,3
20081201|2008-07-23 04:30,23,575.5,576,573.25,574.5,0
20081201|2008-07-23 05:00,23,574.5,574.5,573.25,573.5,0
20081201|2008-07-23 05:30,23,573.5,573.5,570,571,6
20081201|2008-07-23 09:30,23,568,573.75,562.75,569.75,342
20081201|2008-07-23 10:00,23,569.75,572.5,568.5,572,119
20081201|2008-07-23 10:30,23,571.75,579.25,570,579,118
20081201|2008-07-23 11:00,23,578.75,594.5,577.5,588.75,241
20081201|2008-07-23 11:30,23,588.75,591.5,585.75,588.75,92
20081201|2008-07-23 12:00,23,588.5,590.75,586.25,590,43
20081201|2008-07-23 12:30,23,590.25,607,589.75,601.75,225
20081201|2008-07-23 13:00,23,601.75,608,589.5,589.5,163
20081201|2008-07-23 13:30,23,590.5,590.5,590.5,590.5,0
20081201|2008-07-23 18:00,24,590.25,593.75,585.25,586,4
20081201|2008-07-23 18:30,24,586,590.5,585,590.25,1
20081201|2008-07-23 19:00,24,590.25,590.5,587.75,589,0
20081201|2008-07-23 19:30,24,589.25,590.25,588.5,589.75,0
20081201|2008-07-23 20:00,24,589.5,592.5,588.5,591,0
20081201|2008-07-23 20:30,24,591,591.5,590,590.75,0
20081201|2008-07-23 21:00,24,591,592.75,590,592.75,0
20081201|2008-07-23 21:30,24,592.75,593.75,592,593.25,0
20081201|2008-07-23 22:00,24,593.5,594,593.5,594,0
20081201|2008-07-23 22:30,24,594,594,593.75,593.75,0
20081201|2008-07-23 23:00,24,593.5,600,593.5,599,2
20081201|2008-07-23 23:30,24,599.5,600,597.5,598.25,0
20081201|2008-07-24 00:00,24,597.75,603,597,602.5,0
20081201|2008-07-24 00:30,24,602.75,603.25,597.5,598.25,0
20081201|2008-07-24 01:00,24,598.5,600,596.75,598.75,0
20081201|2008-07-24 01:30,24,598,598,596.5,598,0
20081201|2008-07-24 02:00,24,598,599,596.5,598.25,0
20081201|2008-07-24 02:30,24,599.5,600.5,598.25,598.75,0
20081201|2008-07-24 03:00,24,597.5,597.75,596.5,596.75,0
20081201|2008-07-24 03:30,24,596.5,596.75,594.5,595.25,0
20081201|2008-07-24 04:00,24,595.25,595.5,593.25,594,0
20081201|2008-07-24 04:30,24,594,598.5,594,598.25,0
20081201|2008-07-24 05:00,24,598.75,600,598.25,599.5,0
20081201|2008-07-24 05:30,24,599.25,599.75,598,598.25,0
20081201|2008-07-24 06:00,24,598,598,598,598,0
20081201|2008-07-24 09:30,24,595.25,597.75,585.5,587,239
20081201|2008-07-24 10:00,24,586.75,591.25,585.5,589.25,85
20081201|2008-07-24 10:30,24,589.5,589.75,583.75,584.75,54
20081201|2008-07-24 11:00,24,584.75,589,580.5,588,78
20081201|2008-07-24 11:30,24,588,593,586.5,591.75,44
20081201|2008-07-24 12:00,24,591.5,599,591,594.75,93
20081201|2008-07-24 12:30,24,595,599.5,591,596.5,76
20081201|2008-07-24 13:00,24,596.75,599,590,591.75,60
20081201|2008-07-24 13:30,24,592,592,592,592,0
20081201|2008-07-24 18:00,25,592.25,598.75,592.25,598.5,10
20081201|2008-07-24 18:30,25,597.75,598.5,596.75,597.25,0
20081201|2008-07-24 19:00,25,597,598.75,597,598.5,0
20081201|2008-07-24 19:30,25,598.25,598.75,597.5,597.75,0
20081201|2008-07-24 20:00,25,597.5,598,594,596.25,3
20081201|2008-07-24 20:30,25,594.75,596.25,594.25,595,0
20081201|2008-07-24 21:00,25,594.75,595,593.75,593.75,0
20081201|2008-07-24 21:30,25,594.5,596,593.5,595,0
20081201|2008-07-24 22:00,25,595,595.5,593.75,594,0
20081201|2008-07-24 22:30,25,594.75,595.25,594.5,594.5,0
20081201|2008-07-24 23:00,25,594.5,594.5,592.75,593.75,0
20081201|2008-07-24 23:30,25,593.75,594,593.75,593.75,0
20081201|2008-07-25 00:00,25,593.5,593.75,592.5,593.75,0
20081201|2008-07-25 00:30,25,593.75,593.75,593,593.25,0
20081201|2008-07-25 01:00,25,593.75,594.25,592.5,592.5,0
20081201|2008-07-25 01:30,25,593.75,594.25,593.5,594,0
20081201|2008-07-25 02:00,25,594.25,596.25,594.25,596,0
20081201|2008-07-25 02:30,25,596.25,597.25,595,597,0
20081201|2008-07-25 03:00,25,597,598,597,597,0
20081201|2008-07-25 03:30,25,596.75,596.75,595,595.25,0
20081201|2008-07-25 04:00,25,595.5,595.5,595,595.5,0
20081201|2008-07-25 04:30,25,595.5,596,595,595.75,0
20081201|2008-07-25 05:00,25,595.75,596.5,594.5,596.5,0
20081201|2008-07-25 05:30,25,596,596,593.25,593.5,0
20081201|2008-07-25 06:00,25,593.25,593.25,593.25,593.25,0
20081201|2008-07-25 09:30,25,591,595.25,588,590.75,152
20081201|2008-07-25 10:00,25,591,593.5,590.25,593.5,26
20081201|2008-07-25 10:30,25,593.25,597.5,592.75,596.75,51
20081201|2008-07-25 11:00,25,596.75,597.75,593.75,595,19
20081201|2008-07-25 11:30,25,594.75,595.25,592.5,592.75,16
20081201|2008-07-25 12:00,25,593,597,592.75,596.75,13
20081201|2008-07-25 12:30,25,596.5,604,596,603.5,74
20081201|2008-07-25 13:00,25,603.25,604.5,595.25,598.75,67
20081201|2008-07-25 13:30,25,596.5,596.5,596.5,596.5,0
20081201|2008-07-27 18:00,28,604.25,610,602,607.25,29
20081201|2008-07-27 18:30,28,607.25,609.5,606.75,607.5,2
20081201|2008-07-27 19:00,28,607.75,608.75,604.5,605,0
20081201|2008-07-27 19:30,28,604.5,607.5,604.5,606.5,0
20081201|2008-07-27 20:00,28,606.25,607,604.75,605.5,0
20081201|2008-07-27 20:30,28,605.25,606,604.5,606,0
20081201|2008-07-27 21:00,28,606,606,605,605.25,0
20081201|2008-07-27 21:30,28,605,605.75,604.75,605.5,0
20081201|2008-07-27 22:00,28,605.75,606.25,605.25,605.5,0
20081201|2008-07-27 22:30,28,606,606.25,605.5,605.75,0
20081201|2008-07-27 23:00,28,605.75,605.75,604,605.5,1
20081201|2008-07-27 23:30,28,605.25,605.5,604.75,605.25,0
20081201|2008-07-28 00:00,28,605.25,605.5,604.25,604.75,0
20081201|2008-07-28 00:30,28,604.75,604.75,603.5,604.25,0
20081201|2008-07-28 01:00,28,604.25,604.75,603.75,604.5,0
20081201|2008-07-28 01:30,28,603.75,604.5,603.25,604,0
20081201|2008-07-28 02:00,28,604,604.75,602.5,604.5,2
20081201|2008-07-28 02:30,28,604.75,605.5,604.75,605,0
20081201|2008-07-28 03:00,28,605,605.5,604.5,605.25,0
20081201|2008-07-28 03:30,28,605.25,605.25,604.25,605,0
20081201|2008-07-28 04:00,28,604.75,606.5,604.75,605.5,0
20081201|2008-07-28 04:30,28,605,606.75,603.25,606,0
20081201|2008-07-28 05:00,28,606,607.5,606,606.5,0
20081201|2008-07-28 05:30,28,606.5,606.75,603.5,603.5,0
20081201|2008-07-28 06:00,28,603.75,603.75,603.75,603.75,0
20081201|2008-07-28 09:30,28,604.25,604.75,598,599.75,203
20081201|2008-07-28 10:00,28,599.5,602.25,594,601.75,100
20081201|2008-07-28 10:30,28,601.5,601.75,598.5,598.75,25
20081201|2008-07-28 11:00,28,599,601,598.5,600.75,28
20081201|2008-07-28 11:30,28,601,602,600.5,600.5,10
20081201|2008-07-28 12:00,28,600.5,601,598.5,599.5,14
20081201|2008-07-28 12:30,28,599.75,601.5,598.75,599.25,20
20081201|2008-07-28 13:00,28,599.25,603,598.75,600.75,70
20081201|2008-07-28 13:30,28,601.25,601.25,601.25,601.25,0
20081201|2008-07-28 18:00,29,601.5,604.5,601,601.25,9
20081201|2008-07-28 18:30,29,601.5,602,601,601.5,0
20081201|2008-07-28 19:00,29,601.25,601.75,600.5,601,0
20081201|2008-07-28 19:30,29,601.25,602,600.5,600.75,0
20081201|2008-07-28 20:00,29,600.5,600.75,599.5,599.5,0
20081201|2008-07-28 20:30,29,599.5,599.5,598.5,599.5,0
20081201|2008-07-28 21:00,29,599.25,599.5,598.25,599.5,0
20081201|2008-07-28 21:30,29,599.75,599.75,598.25,599.25,1
20081201|2008-07-28 22:00,29,599,599.5,598,599.25,0
20081201|2008-07-28 22:30,29,598.5,599.5,598.25,598.25,0
20081201|2008-07-28 23:00,29,598.75,599,598,598,0
20081201|2008-07-28 23:30,29,598.25,599,598,599,1
20081201|2008-07-29 00:00,29,599,599,597,597.75,0
20081201|2008-07-29 00:30,29,597.5,598,597.5,597.5,0
20081201|2008-07-29 01:00,29,597.5,597.5,596.75,597.5,0
20081201|2008-07-29 01:30,29,597.25,598,597,597,0
20081201|2008-07-29 02:00,29,598.25,598.5,597,597,0
20081201|2008-07-29 02:30,29,597,597.75,597,597,0
20081201|2008-07-29 03:00,29,597,598.5,597,597,0
20081201|2008-07-29 03:30,29,597.5,597.5,597,597,0
20081201|2008-07-29 04:00,29,597.5,597.5,596.75,596.75,0
20081201|2008-07-29 04:30,29,596.75,598,596.75,597,0
20081201|2008-07-29 05:00,29,597.25,597.5,597.25,597.5,0
20081201|2008-07-29 05:30,29,597.25,597.75,596.5,597.25,1
20081201|2008-07-29 06:00,29,597.25,597.5,597.25,597.5,0
20081201|2008-07-29 09:30,29,592.25,596.75,589.75,592.5,212
20081201|2008-07-29 10:00,29,592.5,597.75,591.75,596.75,55
20081201|2008-07-29 10:30,29,596.75,597.5,592.25,595.75,47
20081201|2008-07-29 11:00,29,595.5,599.5,595.25,599.5,56
20081201|2008-07-29 11:30,29,599.25,603,599,602.25,52
20081201|2008-07-29 12:00,29,601.75,606.25,601.75,604.25,48
20081201|2008-07-29 12:30,29,604.5,614.25,604,610,122
20081201|2008-07-29 13:00,29,610.25,616.25,609.75,612.75,75
20081201|2008-07-29 13:30,29,613.5,613.5,613.5,613.5,0
20081201|2008-07-29 18:00,30,617.75,624.5,616.5,623.5,10
20081201|2008-07-29 18:30,30,624,624.75,620.25,621.25,2
20081201|2008-07-29 19:00,30,621.5,622.75,621,621,0
20081201|2008-07-29 19:30,30,621.25,621.5,618.75,619.5,0
20081201|2008-07-29 20:00,30,619,619.5,615.75,616.25,2
20081201|2008-07-29 20:30,30,616.25,617.5,613.75,614.75,3
20081201|2008-07-29 21:00,30,614.75,616.5,614,615.5,0
20081201|2008-07-29 21:30,30,615,616,614.75,616,0
20081201|2008-07-29 22:00,30,615.5,618.25,615.5,618.25,0
20081201|2008-07-29 22:30,30,617.75,617.75,615,615.5,1
20081201|2008-07-29 23:00,30,615.5,617.75,615.5,616,0
20081201|2008-07-29 23:30,30,616,616.5,616,616.5,0
20081201|2008-07-30 00:00,30,616.75,616.75,615,615,0
20081201|2008-07-30 00:30,30,615.25,615.25,615,615.25,0
20081201|2008-07-30 01:00,30,615,615.25,614.5,614.75,0
20081201|2008-07-30 01:30,30,615,615.25,614.5,615.25,0
20081201|2008-07-30 02:00,30,615.25,615.5,615,615,0
20081201|2008-07-30 02:30,30,615.5,615.75,615.5,615.5,0
20081201|2008-07-30 03:00,30,615.75,615.75,615.5,615.5,0
20081201|2008-07-30 03:30,30,615.75,616,615.25,615.75,0
20081201|2008-07-30 04:00,30,615.75,616.25,615.5,616,0
20081201|2008-07-30 04:30,30,615.75,615.75,615.25,615.5,0
20081201|2008-07-30 05:00,30,615.5,615.75,615.25,615.5,0
20081201|2008-07-30 05:30,30,615.75,615.75,614,614,1
20081201|2008-07-30 09:30,30,611.25,615.75,606.25,611.5,175
20081201|2008-07-30 10:00,30,611.25,615.5,610.5,615,67
20081201|2008-07-30 10:30,30,615.25,618,614,615,51
20081201|2008-07-30 11:00,30,615.25,615.75,611.75,615.25,24
20081201|2008-07-30 11:30,30,615.5,618.5,613.25,615.5,43
20081201|2008-07-30 12:00,30,615.5,618.5,614.75,616.75,23
20081201|2008-07-30 12:30,30,616.75,620.75,616.5,619.75,57
20081201|2008-07-30 13:00,30,619.5,622,618.5,619.75,54
20081201|2008-07-30 13:30,30,621.25,621.25,621.25,621.25,0
20081201|2008-07-30 18:00,31,622,623.25,620.25,621.5,9
20081201|2008-07-30 18:30,31,621.75,621.75,620,621.5,0
20081201|2008-07-30 19:00,31,621,622.25,620.5,620.75,1
20081201|2008-07-30 19:30,31,620.5,621.5,620.5,621,0
20081201|2008-07-30 20:00,31,620.75,621.25,620.25,620.5,0
20081201|2008-07-30 20:30,31,620.25,620.5,618.5,618.75,2
20081201|2008-07-30 21:00,31,619,619,617,617.75,1
20081201|2008-07-30 21:30,31,618,618.25,615.75,617.75,1
20081201|2008-07-30 22:00,31,617.5,618,616,616,0
20081201|2008-07-30 22:30,31,616.25,617.5,616.25,617.5,0
20081201|2008-07-30 23:00,31,617.25,618,617.25,617.75,0
20081201|2008-07-30 23:30,31,618,618,617.25,618,0
20081201|2008-07-31 00:00,31,617.5,618,617.5,618,0
20081201|2008-07-31 00:30,31,617.75,620,617.75,620,1
20081201|2008-07-31 01:00,31,618.5,620.75,618.5,619.5,0
20081201|2008-07-31 01:30,31,619.25,620,619.25,619.75,0
20081201|2008-07-31 02:00,31,619.75,621,619.5,619.75,0
20081201|2008-07-31 02:30,31,620,621.5,620,620,0
20081201|2008-07-31 03:00,31,620.5,621,619.75,619.75,0
20081201|2008-07-31 03:30,31,619.75,620,619,619.25,0
20081201|2008-07-31 04:00,31,619,620,619,619.5,0
20081201|2008-07-31 04:30,31,619.5,619.5,619.25,619.25,0
20081201|2008-07-31 05:00,31,619.25,619.5,619,619,0
20081201|2008-07-31 05:30,31,618.5,618.75,616,616.25,0
20081201|2008-07-31 06:00,31,616.25,616.25,616.25,616.25,0
20081201|2008-07-31 09:30,31,617.5,619,612.5,612.75,194
20081201|2008-07-31 10:00,31,613,615.25,612.5,614.75,57
20081201|2008-07-31 10:30,31,614.75,616.25,613,613.25,39
20081201|2008-07-31 11:00,31,613.25,618.75,613,617,30
20081201|2008-07-31 11:30,31,617.25,619.5,615.25,615.75,32
20081201|2008-07-31 12:00,31,615.5,616.5,614,614.5,20
20081201|2008-07-31 12:30,31,614.75,615.75,612.25,612.25,45
20081201|2008-07-31 13:00,31,612.25,613,605,607.25,126
20081201|2008-07-31 13:30,31,607.5,607.5,607.5,607.5,0
20081201|2008-07-31 18:00,1,609,609.75,607,607.5,11
20081201|2008-07-31 18:30,1,607.5,607.75,606.75,606.75,0
20081201|2008-07-31 19:00,1,606.75,606.75,602,602,4
20081201|2008-07-31 19:30,1,602,603.5,601.25,602.25,0
20081201|2008-07-31 20:00,1,602,603,601,601.25,1
20081201|2008-07-31 20:30,1,601.5,603,601.5,602.5,0
20081201|2008-07-31 21:00,1,602.25,603,601.5,601.75,0
20081201|2008-07-31 21:30,1,601.5,602.5,601.5,602.25,0
20081201|2008-07-31 22:00,1,602,603,601.5,602.75,0
20081201|2008-07-31 22:30,1,603,603,602.25,602.25,0
20081201|2008-07-31 23:00,1,602.25,603,601.5,602.5,0
20081201|2008-07-31 23:30,1,602.25,602.25,601.75,602,0
20081201|2008-08-01 00:00,1,602,602,601,601.5,0
20081201|2008-08-01 00:30,1,601.25,601.5,601,601.25,0
20081201|2008-08-01 01:00,1,601.25,601.5,600.5,600.75,0
20081201|2008-08-01 01:30,1,600.5,600.75,600.5,600.75,0
20081201|2008-08-01 02:00,1,600.75,603,600.75,603,1
20081201|2008-08-01 02:30,1,602.5,603.25,602.5,603.25,0
20081201|2008-08-01 03:00,1,602.75,603.25,602,603.25,0
20081201|2008-08-01 03:30,1,603.25,603.75,603,603,0
20081201|2008-08-01 04:00,1,603,603.5,603,603.5,0
20081201|2008-08-01 04:30,1,603.75,604.5,603,604.5,1
20081201|2008-08-01 05:00,1,604.5,604.75,603,604.75,0
20081201|2008-08-01 05:30,1,604.5,606.5,604.25,606,2
20081201|2008-08-01 06:00,1,606,606.25,606,606.25,0
20081201|2008-08-01 09:30,1,607.75,608.5,594.75,598.75,225
20081201|2008-08-01 10:00,1,598.75,599.25,595.25,595.25,66
20081201|2008-08-01 10:30,1,595.25,595.5,590.25,593,84
20081201|2008-08-01 11:00,1,592.75,594.5,587.75,587.75,77
20081201|2008-08-01 11:30,1,588,589.5,583.5,585,82
20081201|2008-08-01 12:00,1,585,589,584.75,588.5,33
20081201|2008-08-01 12:30,1,588.5,592,584.25,585.25,51
20081201|2008-08-01 13:00,1,585.25,588.25,581.5,586.5,89
20081201|2008-08-01 13:30,1,585,585,585,585,0
20081201|2008-08-03 18:00,4,580,584.5,576.5,576.75,27
20081201|2008-08-03 18:30,4,577,577.5,576.25,577,0
20081201|2008-08-03 19:00,4,577,578,576,576,0
20081201|2008-08-03 19:30,4,576,576.75,575.75,576.25,0
20081201|2008-08-03 20:00,4,576.75,576.75,575.75,576,0
20081201|2008-08-03 20:30,4,576.25,576.5,575.25,575.25,0
20081201|2008-08-03 21:00,4,575.25,575.75,575,575.25,4
20081201|2008-08-03 21:30,4,575.5,576.75,575,576.5,0
20081201|2008-08-03 22:00,4,576.75,576.75,576.25,576.5,0
20081201|2008-08-03 22:30,4,576.75,577,576.25,576.25,0
20081201|2008-08-03 23:00,4,576.25,577,576,577,0
20081201|2008-08-03 23:30,4,577,577,576.25,577,0
20081201|2008-08-04 00:00,4,576.5,577,576,576,0
20081201|2008-08-04 00:30,4,576,576.75,575.75,576.25,0
20081201|2008-08-04 01:00,4,576.25,576.5,575.25,576,0
20081201|2008-08-04 01:30,4,576.25,577,576.25,576.5,0
20081201|2008-08-04 02:00,4,576.5,579.5,576.25,579,0
20081201|2008-08-04 02:30,4,579,579.75,578.5,578.75,0
20081201|2008-08-04 03:00,4,579,579.5,579,579.5,0
20081201|2008-08-04 03:30,4,579.5,581,579.25,580.25,3
20081201|2008-08-04 04:00,4,580.25,581.5,580,580.5,0
20081201|2008-08-04 04:30,4,580.75,581,579.75,579.75,0
20081201|2008-08-04 05:00,4,580.75,582.25,580.75,582,1
20081201|2008-08-04 05:30,4,582,582.25,581.5,581.5,0
20081201|2008-08-04 09:30,4,579,579,564,568.25,320
20081201|2008-08-04 10:00,4,568.25,569.75,567,568,90
20081201|2008-08-04 10:30,4,567.5,567.75,555.75,555.75,124
20081201|2008-08-04 11:00,4,555.75,558,555,555,50
20081201|2008-08-04 11:30,4,555,556.75,555,555.75,58
20081201|2008-08-04 12:00,4,556.5,559.25,555.75,557,19
20081201|2008-08-04 12:30,4,556.75,557.25,555,555,12
20081201|2008-08-04 13:00,4,555,556,555,555,21
20081201|2008-08-04 13:30,4,555.5,555.5,555.5,555.5,0
20081201|2008-08-04 18:00,5,553.25,554.75,547.5,548.25,22
20081201|2008-08-04 18:30,5,548.25,548.25,545,546.75,1
20081201|2008-08-04 19:00,5,546.75,548,545.25,546.5,1
20081201|2008-08-04 19:30,5,546.5,548,546.25,547,0
20081201|2008-08-04 20:00,5,547,547.5,545.75,546.75,0
20081201|2008-08-04 20:30,5,546.5,547,545,545.25,0
20081201|2008-08-04 21:00,5,545.5,546,545,545.5,0
20081201|2008-08-04 21:30,5,545.75,545.75,543.5,543.75,3
20081201|2008-08-04 22:00,5,544,544,541.5,543.5,1
20081201|2008-08-04 22:30,5,543.5,544,542,543.5,0
20081201|2008-08-04 23:00,5,543.5,543.75,542.75,543.25,0
20081201|2008-08-04 23:30,5,543.25,545,543.25,544.25,0
20081201|2008-08-05 00:00,5,544.75,547.75,544.75,547.25,0
20081201|2008-08-05 00:30,5,547.75,548.75,546.25,548,1
20081201|2008-08-05 01:00,5,547.75,547.75,545,545.25,0
20081201|2008-08-05 01:30,5,545,546,545,545,0
20081201|2008-08-05 02:00,5,545.25,545.5,542.5,542.75,0
20081201|2008-08-05 02:30,5,542.75,543,541.25,541.25,0
20081201|2008-08-05 03:00,5,541.25,541.75,540.75,541,0
20081201|2008-08-05 03:30,5,541.5,542.25,540.5,541.75,0
20081201|2008-08-05 04:00,5,541.5,541.5,540.75,540.75,0
20081201|2008-08-05 04:30,5,541,541,536.25,538.5,6
20081201|2008-08-05 05:00,5,538.5,543,537.25,542.25,2
20081201|2008-08-05 05:30,5,542.25,543.75,539.25,539.25,2
20081201|2008-08-05 09:30,5,545,552.75,541.25,547.5,352
20081201|2008-08-05 10:00,5,547.5,548.5,544,544.25,102
20081201|2008-08-05 10:30,5,544.25,551.5,538.75,550.75,162
20081201|2008-08-05 11:00,5,550.75,552.75,545,549.25,64
20081201|2008-08-05 11:30,5,548.75,567.25,548.5,562.5,160
20081201|2008-08-05 12:00,5,562.25,563.5,553.25,555.5,75
20081201|2008-08-05 12:30,5,555.5,559.25,553,559.25,76
20081201|2008-08-05 13:00,5,559,559.5,543.75,543.75,100
20081201|2008-08-05 13:30,5,545,545,545,545,0
20081201|2008-08-05 18:00,6,544,545.5,541.5,541.75,4
20081201|2008-08-05 18:30,6,541.5,544.5,540.75,541,1
20081201|2008-08-05 19:00,6,541,542.5,540,542,0
20081201|2008-08-05 19:30,6,541.75,543.25,541,542.5,0
20081201|2008-08-05 20:00,6,542.5,543.75,542,543.25,0
20081201|2008-08-05 20:30,6,543.25,544.75,542.75,544.75,0
20081201|2008-08-05 21:00,6,544.75,546.75,542.5,542.5,1
20081201|2008-08-05 21:30,6,542.75,542.75,541.25,542.25,0
20081201|2008-08-05 22:00,6,542.25,542.5,542,542.25,0
20081201|2008-08-05 22:30,6,542,543.5,541.5,542.75,0
20081201|2008-08-05 23:00,6,542.25,542.75,541.5,541.5,0
20081201|2008-08-05 23:30,6,541.5,542,541.5,541.5,0
20081201|2008-08-06 00:00,6,541.5,542.5,541.5,542.5,0
20081201|2008-08-06 00:30,6,542,543,541.5,543,0
20081201|2008-08-06 01:00,6,543,543.5,541.25,541.75,0
20081201|2008-08-06 01:30,6,542,542,541.75,541.75,0
20081201|2008-08-06 02:00,6,541.75,543.25,541.75,543,0
20081201|2008-08-06 02:30,6,542.5,544,542.5,542.75,0
20081201|2008-08-06 03:00,6,543,543.75,542.5,543.25,0
20081201|2008-08-06 03:30,6,543.25,544.75,542.5,544.25,0
20081201|2008-08-06 04:00,6,544,544,543,543,0
20081201|2008-08-06 04:30,6,542.25,542.5,541.75,541.75,0
20081201|2008-08-06 05:00,6,541.75,543.5,541,543.5,0
20081201|2008-08-06 05:30,6,543,544.75,543,544.5,0
20081201|2008-08-06 06:00,6,544.5,544.5,544.5,544.5,0
20081201|2008-08-06 09:30,6,547.25,549.5,536.75,537.75,197
20081201|2008-08-06 10:00,6,538,538.5,528.75,529.5,208
20081201|2008-08-06 10:30,6,529.75,530.75,522.25,528.25,212
20081201|2008-08-06 11:00,6,528.25,529.75,522.75,524,92
20081201|2008-08-06 11:30,6,523.75,529,523.75,529,40
20081201|2008-08-06 12:00,6,528.5,531,526.25,530.5,54
20081201|2008-08-06 12:30,6,530.25,531.75,526.5,530,66
20081201|2008-08-06 13:00,6,530,530.5,526,527.75,72
20081201|2008-08-06 13:30,6,527.75,527.75,527.75,527.75,0
20081201|2008-08-06 18:00,7,529,529,525,526,6
20081201|2008-08-06 18:30,7,526,527.5,525.75,527.25,1
20081201|2008-08-06 19:00,7,527,527.5,523.25,524.25,9
20081201|2008-08-06 19:30,7,524.25,527.25,524.25,527,0
20081201|2008-08-06 20:00,7,526.75,530.75,526.75,530.5,1
20081201|2008-08-06 20:30,7,530.25,530.5,528.5,530,0
20081201|2008-08-06 21:00,7,529.5,529.75,528,529.5,0
20081201|2008-08-06 21:30,7,528.75,529.75,528,528.25,0
20081201|2008-08-06 22:00,7,528.5,529.5,528,528.75,0
20081201|2008-08-06 22:30,7,528.75,529.75,528.75,529,0
20081201|2008-08-06 23:00,7,529,529.75,528,529.25,0
20081201|2008-08-06 23:30,7,529.5,529.75,527.75,528,0
20081201|2008-08-07 00:00,7,527.5,527.75,526,526.5,0
20081201|2008-08-07 00:30,7,527,528.25,526.75,528,0
20081201|2008-08-07 01:00,7,527.75,527.75,524.5,524.75,0
20081201|2008-08-07 01:30,7,524.75,525.75,523.25,524.25,1
20081201|2008-08-07 02:00,7,524.75,525.75,523.25,525,0
20081201|2008-08-07 02:30,7,525.25,527.75,525.25,527.5,0
20081201|2008-08-07 03:00,7,527.75,530.75,527.75,530.5,0
20081201|2008-08-07 03:30,7,530.5,530.75,529,529.75,0
20081201|2008-08-07 04:00,7,529.75,529.75,524.5,526,0
20081201|2008-08-07 04:30,7,526,528.5,524.75,528.5,0
20081201|2008-08-07 05:00,7,528.75,532,528.5,532,2
20081201|2008-08-07 05:30,7,531.75,535,530.75,535,2
20081201|2008-08-07 06:00,7,535.25,535.25,535.25,535.25,0
20081201|2008-08-07 09:30,7,535,540,532.5,536.25,263
20081201|2008-08-07 10:00,7,536.25,541,535.5,539.75,73
20081201|2008-08-07 10:30,7,539.75,540.75,536,537.5,38
20081201|2008-08-07 11:00,7,537.5,542.25,536,537,57
20081201|2008-08-07 11:30,7,536.75,542.5,533.25,538.5,91
20081201|2008-08-07 12:00,7,538.5,540.5,535.75,537.25,22
20081201|2008-08-07 12:30,7,537.25,541.25,536.25,539.75,33
20081201|2008-08-07 13:00,7,539.75,544.5,538.5,543.75,79
20081201|2008-08-07 13:30,7,542,542,542,542,0
20081201|2008-08-07 18:00,8,544,546,543.25,544,3
20081201|2008-08-07 18:30,8,544.25,546,544.25,545.25,0
20081201|2008-08-07 19:00,8,545,545.5,545,545.25,0
20081201|2008-08-07 19:30,8,545.25,545.5,544.5,545,0
20081201|2008-08-07 20:00,8,544.75,545.5,542.5,542.5,0
20081201|2008-08-07 20:30,8,542.5,543.25,541.5,541.75,0
20081201|2008-08-07 21:00,8,541.75,543.25,541.5,542.75,0
20081201|2008-08-07 21:30,8,542,542.25,539.5,540.25,2
20081201|2008-08-07 22:00,8,540.25,540.25,539.5,539.75,0
20081201|2008-08-07 22:30,8,539.75,541,539,540.5,1
20081201|2008-08-07 23:00,8,540.75,541.75,540.25,541,0
20081201|2008-08-07 23:30,8,541,543.5,540.5,541.5,0
20081201|2008-08-08 00:00,8,540.5,540.5,538,538.25,1
20081201|2008-08-08 00:30,8,538.25,538.75,538,538.25,0
20081201|2008-08-08 01:00,8,538.25,538.5,537.5,537.5,2
20081201|2008-08-08 01:30,8,537.5,538.5,537.5,537.5,0
20081201|2008-08-08 02:00,8,537.5,537.75,537,537.75,0
20081201|2008-08-08 02:30,8,537,537,535.5,535.5,1
20081201|2008-08-08 03:00,8,535.5,538.75,535,538.5,0
20081201|2008-08-08 03:30,8,537.25,537.25,536.25,537.25,0
20081201|2008-08-08 04:00,8,537.25,538.75,534.25,536.25,1
20081201|2008-08-08 04:30,8,535.5,536.75,533.5,534,1
20081201|2008-08-08 05:00,8,533.5,533.5,531.5,531.5,1
20081201|2008-08-08 05:30,8,531.5,532,529.5,530.25,1
20081201|2008-08-08 06:00,8,530,530,530,530,0
20081201|2008-08-08 09:30,8,524.5,526.5,520.25,521.75,194
20081201|2008-08-08 10:00,8,521.75,522.75,513.75,516,192
20081201|2008-08-08 10:30,8,515.75,519.75,514,515.75,53
20081201|2008-08-08 11:00,8,515.75,518.25,515.5,516.5,36
20081201|2008-08-08 11:30,8,516.5,524.75,515.75,520.75,55
20081201|2008-08-08 12:00,8,520.75,521,517,517.75,37
20081201|2008-08-08 12:30,8,517.75,522.5,517.75,518.5,34
20081201|2008-08-08 13:00,8,518.75,521,517,517,65
20081201|2008-08-08 13:30,8,518.25,518.25,518.25,518.25,0
20081201|2008-08-10 18:00,11,521,523.75,518,518.5,9
20081201|2008-08-10 18:30,11,519,520.75,518.75,519.75,2
20081201|2008-08-10 19:00,11,519.5,519.75,518.5,519,0
20081201|2008-08-10 19:30,11,518.75,519,517.75,518.75,1
20081201|2008-08-10 20:00,11,518.25,518.5,516,516.25,0
20081201|2008-08-10 20:30,11,516.25,517,515,516,0
20081201|2008-08-10 21:00,11,515.75,518,515.5,517,0
20081201|2008-08-10 21:30,11,516.75,517.5,515.5,515.75,0
20081201|2008-08-10 22:00,11,516,516.75,516,516,0
20081201|2008-08-10 22:30,11,516,516.5,516,516.25,0
20081201|2008-08-10 23:00,11,516,516.25,515.5,515.5,0
20081201|2008-08-10 23:30,11,515.5,516.25,515,515,0
20081201|2008-08-11 00:00,11,515,515,514,514.25,1
20081201|2008-08-11 00:30,11,514.25,516.5,514,514.25,0
20081201|2008-08-11 01:00,11,514.25,516,512,514.25,1
20081201|2008-08-11 01:30,11,514.25,514.25,513.25,514,0
20081201|2008-08-11 02:00,11,514,514.5,513.75,514,0
20081201|2008-08-11 02:30,11,514.25,516.5,513.75,516.5,0
20081201|2008-08-11 03:00,11,516,518.25,516,518,0
20081201|2008-08-11 03:30,11,518.25,518.5,517.75,518,0
20081201|2008-08-11 04:00,11,518.25,519,518,518.5,0
20081201|2008-08-11 04:30,11,519,519.75,517.75,517.75,0
20081201|2008-08-11 05:00,11,518,519.75,517.75,519.75,0
20081201|2008-08-11 05:30,11,519.75,520,518.75,520,0
20081201|2008-08-11 06:00,11,520,520,520,520,0
20081201|2008-08-11 09:30,11,520,524.25,517.25,521.25,158
20081201|2008-08-11 10:00,11,521.25,522.25,515.25,519.25,94
20081201|2008-08-11 10:30,11,519.25,520.75,516.5,520.5,50
20081201|2008-08-11 11:00,11,520.5,524,518.5,518.75,53
20081201|2008-08-11 11:30,11,519,522,517,521.5,21
20081201|2008-08-11 12:00,11,521.25,522.5,518.75,522,22
20081201|2008-08-11 12:30,11,522,522,518.5,519.25,24
20081201|2008-08-11 13:00,11,519.5,521,516.75,517.75,55
20081201|2008-08-11 13:30,11,517,517,517,517,0
20081201|2008-08-11 18:00,12,518.25,519,517.5,518,2
20081201|2008-08-11 18:30,12,517.75,518.5,517.5,517.75,0
20081201|2008-08-11 19:00,12,518.25,518.75,516.75,517.25,0
20081201|2008-08-11 19:30,12,517.5,518,517,517,0
20081201|2008-08-11 20:00,12,517,517.75,517,517,0
20081201|2008-08-11 20:30,12,516.75,517.25,515.5,515.75,1
20081201|2008-08-11 21:00,12,515.75,516.5,512.5,513,3
20081201|2008-08-11 21:30,12,512.75,514.5,512.25,514.25,0
20081201|2008-08-11 22:00,12,514.25,514.75,514,514.75,0
20081201|2008-08-11 22:30,12,514,515,514,514.25,0
20081201|2008-08-11 23:00,12,514.5,515.5,514.25,515.5,0
20081201|2008-08-11 23:30,12,515,515,513.25,514,0
20081201|2008-08-12 00:00,12,514,515,513,513.5,0
20081201|2008-08-12 00:30,12,514,514,513,513.25,0
20081201|2008-08-12 01:00,12,513,515,513,514.75,0
20081201|2008-08-12 01:30,12,514.75,514.75,513.25,514,0
20081201|2008-08-12 02:00,12,514.25,514.25,513.25,513.25,0
20081201|2008-08-12 02:30,12,514.25,517,513.75,517,0
20081201|2008-08-12 03:00,12,517,517,515.25,516.75,0
20081201|2008-08-12 03:30,12,517,517,515.25,515.25,0
20081201|2008-08-12 04:00,12,515.25,515.5,514,514.5,0
20081201|2008-08-12 04:30,12,514.5,516,514.25,516,0
20081201|2008-08-12 05:00,12,516,517.5,515,515,0
20081201|2008-08-12 05:30,12,515,518,514.25,517.75,0
20081201|2008-08-12 06:00,12,517.75,517.75,517.75,517.75,0
20081201|2008-08-12 09:30,12,508.5,521.5,504.5,512.25,366
20081201|2008-08-12 10:00,12,512.25,513.5,508.25,509,113
20081201|2008-08-12 10:30,12,509,514.5,508.5,514.25,36
20081201|2008-08-12 11:00,12,514.25,519.5,514,517.5,65
20081201|2008-08-12 11:30,12,517.75,521.25,516.25,519.75,79
20081201|2008-08-12 12:00,12,519.5,526.5,518.25,521.5,113
20081201|2008-08-12 12:30,12,521.25,535.25,521,530.5,117
20081201|2008-08-12 13:00,12,530.5,531.75,527.5,531.25,113
20081201|2008-08-12 13:30,12,528.5,528.5,528.5,528.5,0
20081201|2008-08-12 18:00,13,531,533.25,529.25,529.25,7
20081201|2008-08-12 18:30,13,529.5,530,528.75,529.25,0
20081201|2008-08-12 19:00,13,529.25,530,529.25,530,0
20081201|2008-08-12 19:30,13,529.75,529.75,529.25,529.75,0
20081201|2008-08-12 20:00,13,529.75,530,529.25,529.25,0
20081201|2008-08-12 20:30,13,529.5,529.5,529,529.25,0
20081201|2008-08-12 21:00,13,529.5,530,529.5,529.75,0
20081201|2008-08-12 21:30,13,529.75,530.25,529.5,530.25,0
20081201|2008-08-12 22:00,13,530,530.5,529.75,530.25,0
20081201|2008-08-12 22:30,13,530.25,530.5,530,530.25,0
20081201|2008-08-12 23:00,13,530.25,530.5,530,530.5,0
20081201|2008-08-12 23:30,13,530.5,531.5,530.5,531.25,0
20081201|2008-08-13 00:00,13,531.25,531.75,530,531,0
20081201|2008-08-13 00:30,13,531,531.25,530.5,531,0
20081201|2008-08-13 01:00,13,531,531.75,531,531.75,0
20081201|2008-08-13 01:30,13,531.75,532.75,531.25,532.75,0
20081201|2008-08-13 02:00,13,532.75,533.5,532.5,533.5,0
20081201|2008-08-13 02:30,13,533.5,533.5,532.25,533,0
20081201|2008-08-13 03:00,13,533,533,532.5,532.5,0
20081201|2008-08-13 03:30,13,532.5,533,531.75,532.25,0
20081201|2008-08-13 04:00,13,532.75,533,531.5,531.5,0
20081201|2008-08-13 04:30,13,531.75,531.75,531.25,531.25,0
20081201|2008-08-13 05:00,13,531.5,533.75,531.25,532.75,0
20081201|2008-08-13 05:30,13,532.75,532.75,530,531.25,0
20081201|2008-08-13 06:00,13,531.25,531.25,531.25,531.25,0
20081201|2008-08-13 09:30,13,531.75,544.75,531.75,541.75,292
20081201|2008-08-13 10:00,13,541.5,553.75,540.5,547.25,200
20081201|2008-08-13 10:30,13,547.25,554.75,547,549.75,100
20081201|2008-08-13 11:00,13,549.75,557,548,554,67
20081201|2008-08-13 11:30,13,554,558.5,550.5,558.5,63
20081201|2008-08-13 12:00,13,558.5,558.5,558.5,558.5,1
20081201|2008-08-13 12:30,13,558.5,558.5,558.5,558.5,0
20081201|2008-08-13 13:00,13,558.5,558.5,558.5,558.5,2
20081201|2008-08-13 13:30,13,558.5,558.5,558.5,558.5,0
20081201|2008-08-13 18:00,14,567.75,574,565.5,571.5,30
20081201|2008-08-13 18:30,14,572.25,572.5,570.5,570.75,1
20081201|2008-08-13 19:00,14,571,571,569.25,570,0
20081201|2008-08-13 19:30,14,570,570.75,569.75,570,0
20081201|2008-08-13 20:00,14,570.5,570.5,568.75,569,1
20081201|2008-08-13 20:30,14,569,569.5,567.5,568.25,1
20081201|2008-08-13 21:00,14,568,568.75,567.25,568.75,0
20081201|2008-08-13 21:30,14,568.75,571.5,568,569,0
20081201|2008-08-13 22:00,14,568.75,569,567.5,567.5,0
20081201|2008-08-13 22:30,14,568,568.5,566.25,566.25,0
20081201|2008-08-13 23:00,14,566.5,567.5,566.5,567,0
20081201|2008-08-13 23:30,14,566.75,569.5,566.75,568.25,0
20081201|2008-08-14 00:00,14,567.75,567.75,566.5,566.75,0
20081201|2008-08-14 00:30,14,567.5,567.5,566.25,566.5,0
20081201|2008-08-14 01:00,14,566.5,568.5,566.25,566.75,0
20081201|2008-08-14 01:30,14,567.25,569,566.25,569,0
20081201|2008-08-14 02:00,14,568.25,568.75,566,568,0
20081201|2008-08-14 02:30,14,566.75,569.25,566.75,567.5,0
20081201|2008-08-14 03:00,14,567.5,568,567.25,567.25,0
20081201|2008-08-14 03:30,14,567.25,569,566.75,568.75,0
20081201|2008-08-14 04:00,14,568.75,569,567.75,567.75,0
20081201|2008-08-14 04:30,14,568.25,568.25,562.75,564,2
20081201|2008-08-14 05:00,14,563.75,565.75,563.5,565.25,0
20081201|2008-08-14 05:30,14,565,567,564.5,565.5,0
20081201|2008-08-14 06:00,14,565.5,565.5,565.5,565.5,0
20081201|2008-08-14 09:30,14,563,568,552.75,560.25,370
20081201|2008-08-14 10:00,14,560.5,564.5,557,564.25,157
20081201|2008-08-14 10:30,14,564.25,567.75,559.25,560.5,87
20081201|2008-08-14 11:00,14,560.25,562.25,554.25,556.75,88
20081201|2008-08-14 11:30,14,556.75,559,549,559,90
20081201|2008-08-14 12:00,14,558.75,567,558.25,566.75,84
20081201|2008-08-14 12:30,14,567,579,566.25,576.75,157
20081201|2008-08-14 13:00,14,576.75,578.5,572.5,578,75
20081201|2008-08-14 13:30,14,577.25,577.25,577.25,577.25,0
20081201|2008-08-15 09:30,15,555.5,561.25,552.5,555,217
20081201|2008-08-15 10:00,15,555,556.5,549.5,551.75,131
20081201|2008-08-15 10:30,15,552,553,547.5,550.5,72
20081201|2008-08-15 11:00,15,550.75,552,547.25,547.25,67
20081201|2008-08-15 11:30,15,547.25,551,547.25,548.5,30
20081201|2008-08-15 12:00,15,548.5,553.5,547.75,552,24
20081201|2008-08-15 12:30,15,552.25,553.75,547.75,550.5,37
20081201|2008-08-15 13:00,15,550.5,552,548.5,549.25,52
20081201|2008-08-15 13:30,15,549.5,549.5,549.5,549.5,0
20081201|2008-08-17 18:00,18,555,566,555,564.25,22
20081201|2008-08-17 18:30,18,564.25,567.5,563.75,564.25,3
20081201|2008-08-17 19:00,18,564,564,562.25,562.75,0
20081201|2008-08-17 19:30,18,562.75,566.5,562.75,566.5,1
20081201|2008-08-17 20:00,18,566.5,567.25,565.75,566.5,0
20081201|2008-08-17 20:30,18,567,567,565.75,565.75,0
20081201|2008-08-17 21:00,18,565.75,566,565.25,565.25,0
20081201|2008-08-17 21:30,18,565.25,565.25,562.5,562.75,0
20081201|2008-08-17 22:00,18,563.5,563.5,562,563,0
20081201|2008-08-17 22:30,18,563,565.25,562.5,565,0
20081201|2008-08-17 23:00,18,565.25,565.5,564,564.75,0
20081201|2008-08-17 23:30,18,564.75,565.5,564,565.5,0
20081201|2008-08-18 00:00,18,564.5,565.5,562.25,562.25,0
20081201|2008-08-18 00:30,18,564,565,563,563,0
20081201|2008-08-18 01:00,18,563.75,564,563,563.75,0
20081201|2008-08-18 01:30,18,563,565.25,562.25,564.25,0
20081201|2008-08-18 02:00,18,564.5,565,564,564.5,0
20081201|2008-08-18 02:30,18,564.5,564.5,561,562,0
20081201|2008-08-18 03:00,18,561.5,562,560,560,1
20081201|2008-08-18 03:30,18,559.75,560,559.5,559.5,0
20081201|2008-08-18 04:00,18,559.25,559.5,559.25,559.25,0
20081201|2008-08-18 04:30,18,559.5,560,559.25,560,0
20081201|2008-08-18 05:00,18,559.25,562.25,558.5,558.75,0
20081201|2008-08-18 05:30,18,558.75,561.25,558.75,561.25,0
20081201|2008-08-18 09:30,18,562.5,572,560,569.75,202
20081201|2008-08-18 10:00,18,569.75,573.5,567.5,573,122
20081201|2008-08-18 10:30,18,573,576.75,572.5,575.25,81
20081201|2008-08-18 11:00,18,575.25,579,571.5,572.25,75
20081201|2008-08-18 11:30,18,572.25,575.75,568.5,573.5,39
20081201|2008-08-18 12:00,18,573.5,574.5,569.5,573.5,15
20081201|2008-08-18 12:30,18,573.75,578.25,573.25,577,51
20081201|2008-08-18 13:00,18,577,578,567.25,572.75,85
20081201|2008-08-18 13:30,18,572.75,572.75,572.75,572.75,0
20081201|2008-08-18 18:00,19,570.75,571.5,568.5,569.25,7
20081201|2008-08-18 18:30,19,569.25,569.25,568,568.75,0
20081201|2008-08-18 19:00,19,568.75,568.75,567.25,567.75,0
20081201|2008-08-18 19:30,19,567.75,568.25,565.25,565.5,0
20081201|2008-08-18 20:00,19,565.5,565.75,562.75,563.5,3
20081201|2008-08-18 20:30,19,563.5,567.5,563.5,566,0
20081201|2008-08-18 21:00,19,566,566,563.5,565,0
20081201|2008-08-18 21:30,19,564.75,565,563.5,564,0
20081201|2008-08-18 22:00,19,564,564.75,563.25,564,0
20081201|2008-08-18 22:30,19,563.75,564,562.5,562.5,0
20081201|2008-08-18 23:00,19,562.75,563,562.25,563,0
20081201|2008-08-18 23:30,19,563,563,562.25,562.5,0
20081201|2008-08-19 00:00,19,562.25,563,562,562.25,0
20081201|2008-08-19 00:30,19,562.75,563,562,562,0
20081201|2008-08-19 01:00,19,562.5,562.75,561,561,0
20081201|2008-08-19 01:30,19,561.5,562.25,561.5,562.25,0
20081201|2008-08-19 02:00,19,562,564,562,564,0
20081201|2008-08-19 02:30,19,564,565.75,562.5,564.75,0
20081201|2008-08-19 03:00,19,564.75,565.75,563,564.75,0
20081201|2008-08-19 03:30,19,563.75,563.75,562,562.25,0
20081201|2008-08-19 04:00,19,562.5,562.5,561.25,561.75,0
20081201|2008-08-19 04:30,19,562.5,563,561.5,562.5,0
20081201|2008-08-19 05:00,19,562.5,563,562.5,563,0
20081201|2008-08-19 05:30,19,563,564.5,562.75,563.75,0
20081201|2008-08-19 06:00,19,563.75,563.75,563.5,563.5,0
20081201|2008-08-19 09:30,19,562,577.75,561.5,573.25,210
20081201|2008-08-19 10:00,19,573.25,587.75,573.25,583.5,162
20081201|2008-08-19 10:30,19,583.5,590,582.25,587.5,100
20081201|2008-08-19 11:00,19,587.5,593.25,585.75,586.5,84
20081201|2008-08-19 11:30,19,586.5,587.5,581.5,585,50
20081201|2008-08-19 12:00,19,585,588,579.5,582.5,80
20081201|2008-08-19 12:30,19,582.5,585.75,565.75,583.5,144
20081201|2008-08-19 13:00,19,583.25,585.75,577,585.5,57
20081201|2008-08-19 13:30,19,584.5,584.5,584.5,584.5,0
20081201|2008-08-19 18:00,20,584,590,583.75,589.5,9
20081201|2008-08-19 18:30,20,589.25,594,589.25,594,4
20081201|2008-08-19 19:00,20,594,594.75,591.75,591.75,1
20081201|2008-08-19 19:30,20,591.75,592,590.75,591.75,0
20081201|2008-08-19 20:00,20,591.75,592.5,591.25,591.25,0
20081201|2008-08-19 20:30,20,591.25,593.5,591.25,593.5,0
20081201|2008-08-19 21:00,20,593.75,594.5,593.5,594.25,0
20081201|2008-08-19 21:30,20,594,594.5,593.25,594,0
20081201|2008-08-19 22:00,20,594,595,593.75,594,0
20081201|2008-08-19 22:30,20,594.5,594.75,594,594.5,0
20081201|2008-08-19 23:00,20,594.5,594.75,592.25,594,0
20081201|2008-08-19 23:30,20,594.25,594.25,593,593,0
20081201|2008-08-20 00:00,20,592.5,593.5,592.5,593.5,0
20081201|2008-08-20 00:30,20,593.5,594.25,593.5,594.25,0
20081201|2008-08-20 01:00,20,593,594.5,593,594.5,0
20081201|2008-08-20 01:30,20,594.5,594.5,593.25,593.5,0
20081201|2008-08-20 02:00,20,593.5,594.5,592,592.25,0
20081201|2008-08-20 02:30,20,592.25,592.75,591,592.75,0
20081201|2008-08-20 03:00,20,593,593,592,592.5,0
20081201|2008-08-20 03:30,20,592,592.25,590.75,592,0
20081201|2008-08-20 04:00,20,592,592,591,591,0
20081201|2008-08-20 04:30,20,591,591.5,590.75,591.25,0
20081201|2008-08-20 05:00,20,591,591.5,590.5,591,0
20081201|2008-08-20 05:30,20,591,591.5,590,590.5,3
20081201|2008-08-20 09:30,20,593,597.75,586.25,588.25,252
20081201|2008-08-20 10:00,20,588.25,591,586.75,587.5,97
20081201|2008-08-20 10:30,20,587.5,591.25,587.25,589.75,53
20081201|2008-08-20 11:00,20,589.75,591.25,587,589.5,46
20081201|2008-08-20 11:30,20,589.5,593.25,588.5,593,24
20081201|2008-08-20 12:00,20,593,594.25,591.5,593,22
20081201|2008-08-20 12:30,20,593.25,593.5,589.5,590.5,26
20081201|2008-08-20 13:00,20,590.5,596,590.5,595.5,45
20081201|2008-08-20 13:30,20,595,595,595,595,0
20081201|2008-08-20 18:00,21,595.5,596.25,595,595.75,1
20081201|2008-08-20 18:30,21,595.5,596,594.5,595.75,2
20081201|2008-08-20 19:00,21,595.25,595.75,595,595.5,0
20081201|2008-08-20 19:30,21,595,595.75,595,595.5,0
20081201|2008-08-20 20:00,21,595.25,597,595.25,597,0
20081201|2008-08-20 20:30,21,597,597.25,595.25,596.25,0
20081201|2008-08-20 21:00,21,596.25,596.5,595,595.75,0
20081201|2008-08-20 21:30,21,596,596.75,595.75,596.5,0
20081201|2008-08-20 22:00,21,596.5,597,596.25,596.75,0
20081201|2008-08-20 22:30,21,596.75,596.75,596.25,596.75,0
20081201|2008-08-20 23:00,21,597,597.25,596.25,597,0
20081201|2008-08-20 23:30,21,597,597.25,596.75,597,0
20081201|2008-08-21 00:00,21,596.75,597,596.25,597,0
20081201|2008-08-21 00:30,21,597,597,596,596.25,0
20081201|2008-08-21 01:00,21,596.25,596.75,595,596.25,0
20081201|2008-08-21 01:30,21,596.25,596.25,596,596,0
20081201|2008-08-21 02:00,21,596,596,595,595.75,0
20081201|2008-08-21 02:30,21,595.75,596.25,595.75,596.25,0
20081201|2008-08-21 03:00,21,596.25,596.25,594,594,0
20081201|2008-08-21 03:30,21,595,595,594,594.25,0
20081201|2008-08-21 04:00,21,594.75,595,594.75,594.75,0
20081201|2008-08-21 04:30,21,594.5,595,594.5,594.75,0
20081201|2008-08-21 05:00,21,595,597.25,595,597,0
20081201|2008-08-21 05:30,21,597,599,597,599,2
20081201|2008-08-21 06:00,21,599,599,599,599,0
20081201|2008-08-21 09:30,21,607.75,625,607.75,618,392
20081201|2008-08-21 10:00,21,618,620.75,615,616.25,128
20081201|2008-08-21 10:30,21,616.25,619.25,616,617.75,62
20081201|2008-08-21 11:00,21,617.5,618.5,612.5,613,49
20081201|2008-08-21 11:30,21,612.75,616,612,614,40
20081201|2008-08-21 12:00,21,614,616.25,613.75,614.25,24
20081201|2008-08-21 12:30,21,614.25,619.25,613.5,619,48
20081201|2008-08-21 13:00,21,619,620,615,617,84
20081201|2008-08-21 13:30,21,617.5,617.5,617.5,617.5,0
20081201|2008-08-21 18:00,22,616.75,617,610.75,613,8
20081201|2008-08-21 18:30,22,612.75,614.5,612.25,612.75,1
20081201|2008-08-21 19:00,22,612.75,613,612.25,612.75,0
20081201|2008-08-21 19:30,22,612.75,613,612.25,613,0
20081201|2008-08-21 20:00,22,612.75,613,612.25,612.25,0
20081201|2008-08-21 20:30,22,612.5,612.75,611,611,2
20081201|2008-08-21 21:00,22,611,612.25,611,612,0
20081201|2008-08-21 21:30,22,612,612.75,611.5,612,0
20081201|2008-08-21 22:00,22,611.75,613,611.5,611.75,0
20081201|2008-08-21 22:30,22,611.75,612.75,611.5,612.75,0
20081201|2008-08-21 23:00,22,612.25,612.75,611.75,612.25,0
20081201|2008-08-21 23:30,22,612.5,612.75,612.5,612.5,0
20081201|2008-08-22 00:00,22,612.5,612.75,612.25,612.5,0
20081201|2008-08-22 00:30,22,612.5,612.5,612.5,612.5,0
20081201|2008-08-22 01:00,22,612.5,614,612.5,613.25,0
20081201|2008-08-22 01:30,22,613.5,614,612.5,612.75,0
20081201|2008-08-22 02:00,22,612.5,614,612.5,612.5,0
20081201|2008-08-22 02:30,22,612.5,613.5,612.25,613.5,0
20081201|2008-08-22 03:00,22,613.75,614,612.25,612.25,0
20081201|2008-08-22 03:30,22,612.25,612.75,611,611,2
20081201|2008-08-22 04:00,22,611,612,611,611,0
20081201|2008-08-22 04:30,22,611.25,612.25,611.25,611.5,0
20081201|2008-08-22 05:00,22,611.25,613.5,611,613.5,0
20081201|2008-08-22 05:30,22,613.75,615,612.25,612.5,2
20081201|2008-08-22 06:00,22,612.25,612.25,611.25,612,0
20081201|2008-08-22 09:30,22,609.25,611,601.5,603.25,223
20081201|2008-08-22 10:00,22,603.5,608.75,602,608.25,111
20081201|2008-08-22 10:30,22,608.25,612,607,610.75,89
20081201|2008-08-22 11:00,22,610.75,612.5,606,607.5,32
20081201|2008-08-22 11:30,22,607.75,611.5,607.75,609.5,20
20081201|2008-08-22 12:00,22,609.5,610,607,607.5,22
20081201|2008-08-22 12:30,22,607.5,609.75,605.5,605.75,38
20081201|2008-08-22 13:00,22,605.75,607.75,605.5,605.75,48
20081201|2008-08-22 13:30,22,606.5,606.5,606.5,606.5,0
20081201|2008-08-24 18:00,25,615.5,628.75,615,621,33
20081201|2008-08-24 18:30,25,621.75,622.75,620.5,620.75,0
20081201|2008-08-24 19:00,25,620.75,621.25,618.25,619.75,0
20081201|2008-08-24 19:30,25,619.5,622.25,619,620.25,0
20081201|2008-08-24 20:00,25,619.75,621,618,618,0
20081201|2008-08-24 20:30,25,618,620.75,617.5,619.75,0
20081201|2008-08-24 21:00,25,620.25,621.25,617.5,619,0
20081201|2008-08-24 21:30,25,619,619.75,618.75,619,0
20081201|2008-08-24 22:00,25,619,619.25,617.25,618.75,0
20081201|2008-08-24 22:30,25,618.75,620,617.25,619.75,0
20081201|2008-08-24 23:00,25,619.75,621.75,619.75,621.5,0
20081201|2008-08-24 23:30,25,620.75,621,620,620.25,0
20081201|2008-08-25 00:00,25,620,622,619,621,0
20081201|2008-08-25 00:30,25,621.5,622,619.25,619.75,0
20081201|2008-08-25 01:00,25,621.25,621.75,620,620.25,0
20081201|2008-08-25 01:30,25,620.25,621,620.25,621,0
20081201|2008-08-25 02:00,25,621,621.5,621,621.5,0
20081201|2008-08-25 02:30,25,621,621,620,620,0
20081201|2008-08-25 03:00,25,620,620,617.75,619,0
20081201|2008-08-25 03:30,25,618,618.5,615.25,616.75,0
20081201|2008-08-25 04:00,25,616.25,617,615.25,616.75,0
20081201|2008-08-25 04:30,25,616.5,617.5,616,616.75,0
20081201|2008-08-25 05:00,25,616.75,618,616.25,617.5,0
20081201|2008-08-25 05:30,25,617.75,620.75,617.25,620.25,0
20081201|2008-08-25 09:30,25,622.25,623.75,612,613.5,224
20081201|2008-08-25 10:00,25,613.5,614.75,605.75,605.75,88
20081201|2008-08-25 10:30,25,605.75,612.5,602.25,612.25,101
20081201|2008-08-25 11:00,25,612.5,613.25,607.75,611.5,41
20081201|2008-08-25 11:30,25,611.25,612,605.5,606.5,35
20081201|2008-08-25 12:00,25,606.5,606.75,599.25,603.25,72
20081201|2008-08-25 12:30,25,603.25,606.75,602.25,604.5,41
20081201|2008-08-25 13:00,25,604.5,605.5,598.25,599.25,54
20081201|2008-08-25 13:30,25,600,600,600,600,0
20081201|2008-08-25 18:00,26,600.5,603,599,599.5,5
20081201|2008-08-25 18:30,26,599.75,600,593,594.25,7
20081201|2008-08-25 19:00,26,594.25,595.5,593,594.5,2
20081201|2008-08-25 19:30,26,594.5,597.25,594.5,596.75,0
20081201|2008-08-25 20:00,26,596.5,600,596,597,2
20081201|2008-08-25 20:30,26,597,598,596.25,597.5,0
20081201|2008-08-25 21:00,26,597.75,598.5,597.5,597.5,0
20081201|2008-08-25 21:30,26,597.5,597.75,596.5,596.5,0
20081201|2008-08-25 22:00,26,596.25,597.25,595.5,595.5,0
20081201|2008-08-25 22:30,26,595.5,596.5,595,596.5,0
20081201|2008-08-25 23:00,26,596,596.5,595.5,596,0
20081201|2008-08-25 23:30,26,596.5,597,595.5,595.5,0
20081201|2008-08-26 00:00,26,596.25,596.5,594.75,595.75,0
20081201|2008-08-26 00:30,26,595.5,598.5,595,596.75,0
20081201|2008-08-26 01:00,26,596.25,596.25,595,595.25,0
20081201|2008-08-26 01:30,26,595.25,596.25,595,595.5,0
20081201|2008-08-26 02:00,26,595.5,596.25,595,595.75,0
20081201|2008-08-26 02:30,26,595.75,597.75,595.75,597.25,0
20081201|2008-08-26 03:00,26,596.5,596.5,594.5,595.25,0
20081201|2008-08-26 03:30,26,596.25,596.5,595,595,0
20081201|2008-08-26 04:00,26,595.25,595.75,594.5,594.5,0
20081201|2008-08-26 04:30,26,594.5,595,592.5,592.5,1
20081201|2008-08-26 05:00,26,592.5,592.5,590,590.25,2
20081201|2008-08-26 05:30,26,590.5,592,588,588.25,0
20081201|2008-08-26 06:00,26,588.75,588.75,588.75,588.75,0
20081201|2008-08-26 09:30,26,599,600,589.5,593.25,247
20081201|2008-08-26 10:00,26,593.25,596.5,591.25,595.5,105
20081201|2008-08-26 10:30,26,595.5,596.25,591.25,592.25,57
20081201|2008-08-26 11:00,26,592.75,595.25,592,594.75,43
20081201|2008-08-26 11:30,26,594.5,595,591.5,593.25,15
20081201|2008-08-26 12:00,26,593.5,594.25,592.5,593.5,23
20081201|2008-08-26 12:30,26,593.5,596.5,593,594.75,21
20081201|2008-08-26 13:00,26,594.75,595,591,594.25,77
20081201|2008-08-26 13:30,26,594,594,594,594,0
20081201|2008-08-26 18:00,27,595,597.75,594.5,597.25,8
20081201|2008-08-26 18:30,27,597.25,598,596.25,596.75,0
20081201|2008-08-26 19:00,27,596.75,599,596.75,599,0
20081201|2008-08-26 19:30,27,598.75,604.5,598.75,602.5,5
20081201|2008-08-26 20:00,27,602.5,603,600.25,601.5,0
20081201|2008-08-26 20:30,27,601.5,603,601.5,602,0
20081201|2008-08-26 21:00,27,602,602,600.75,600.75,0
20081201|2008-08-26 21:30,27,600.5,601,599,599.75,1
20081201|2008-08-26 22:00,27,600,603,599.5,602.75,0
20081201|2008-08-26 22:30,27,602,603.5,601.25,603.5,0
20081201|2008-08-26 23:00,27,603.75,604,603,603.5,0
20081201|2008-08-26 23:30,27,603.5,603.75,601.5,602.5,0
20081201|2008-08-27 00:00,27,602.5,603,600.75,601,0
20081201|2008-08-27 00:30,27,600.5,601,600.25,600.5,0
20081201|2008-08-27 01:00,27,601,601,599,599.25,0
20081201|2008-08-27 01:30,27,599.5,600.5,599.5,600.25,0
20081201|2008-08-27 02:00,27,600.5,600.5,598.25,598.75,0
20081201|2008-08-27 02:30,27,599,599.75,598.75,598.75,0
20081201|2008-08-27 03:00,27,599,600,598.75,599.25,0
20081201|2008-08-27 03:30,27,599,600,599,599.25,0
20081201|2008-08-27 04:00,27,599.5,602,599,602,0
20081201|2008-08-27 04:30,27,601.25,603,600.75,602,0
20081201|2008-08-27 05:00,27,601.5,602,600,600,0
20081201|2008-08-27 05:30,27,600.25,601,599.25,599.75,0
20081201|2008-08-27 06:00,27,599.25,599.25,599.25,599.25,0
20081201|2008-08-27 09:30,27,600.5,603,593.75,594.5,227
20081201|2008-08-27 10:00,27,594.5,597.5,586.25,586.75,137
20081201|2008-08-27 10:30,27,586.75,592.75,585.75,591.75,53
20081201|2008-08-27 11:00,27,591.75,595.5,591.5,594,36
20081201|2008-08-27 11:30,27,594,595,590.25,591.25,14
20081201|2008-08-27 12:00,27,591.25,594,589.25,593.5,24
20081201|2008-08-27 12:30,27,593.75,595.25,592,594.5,25
20081201|2008-08-27 13:00,27,594.75,598.25,594.5,597,55
20081201|2008-08-27 13:30,27,596,596,596,596,0
20081201|2008-08-27 18:00,28,596.5,597.5,596,597.25,2
20081201|2008-08-27 18:30,28,597,597.5,595.25,595.5,0
20081201|2008-08-27 19:00,28,595.25,596,594.75,596,0
20081201|2008-08-27 19:30,28,595.5,596.25,595.5,595.75,0
20081201|2008-08-27 20:00,28,596,596,594,595,0
20081201|2008-08-27 20:30,28,594.75,596,594.25,594.25,0
20081201|2008-08-27 21:00,28,594,596,594,596,0
20081201|2008-08-27 21:30,28,596,596.5,595,595,0
20081201|2008-08-27 22:00,28,594.75,596.5,594.75,595,1
20081201|2008-08-27 22:30,28,594.5,595,594.5,594.75,0
20081201|2008-08-27 23:00,28,594.75,595,594.5,595,0
20081201|2008-08-27 23:30,28,595,595,594.5,594.5,0
20081201|2008-08-28 00:00,28,594.5,595,594.5,595,0
20081201|2008-08-28 00:30,28,595,595,594.25,594.25,0
20081201|2008-08-28 01:00,28,594.25,595,594,594,0
20081201|2008-08-28 01:30,28,594,594.5,594,594.25,0
20081201|2008-08-28 02:00,28,594,595,594,595,0
20081201|2008-08-28 02:30,28,594.75,594.75,593.75,594,0
20081201|2008-08-28 03:00,28,594,594,593.5,593.5,1
20081201|2008-08-28 03:30,28,593.5,594,592.75,593,0
20081201|2008-08-28 04:00,28,593,593,592.25,592.5,0
20081201|2008-08-28 04:30,28,592.25,592.25,587.5,588,5
20081201|2008-08-28 05:00,28,588,588.5,586.25,587.25,1
20081201|2008-08-28 05:30,28,587,588.5,585.25,588.5,1
20081201|2008-08-28 09:30,28,588.25,592,583,588.75,203
20081201|2008-08-28 10:00,28,588.75,590,586,587.25,51
20081201|2008-08-28 10:30,28,587.25,588,581.25,582,61
20081201|2008-08-28 11:00,28,582.25,586,582.25,583.75,35
20081201|2008-08-28 11:30,28,583.75,587.5,582.75,587,17
20081201|2008-08-28 12:00,28,586.5,588.5,584.25,585.75,15
20081201|2008-08-28 12:30,28,586,586,583.5,584,21
20081201|2008-08-28 13:00,28,584.25,588.75,584,588.5,35
20081201|2008-08-28 13:30,28,587.75,587.75,587.75,587.75,0
20081201|2008-08-28 18:00,29,587.25,590,587,589.75,1
20081201|2008-08-28 18:30,29,589.75,590.75,589.25,590.25,2
20081201|2008-08-28 19:00,29,590.5,590.5,588.5,589.75,0
20081201|2008-08-28 19:30,29,590,590.25,589.5,589.5,0
20081201|2008-08-28 20:00,29,589.5,589.5,587.75,588,0
20081201|2008-08-28 20:30,29,588.5,589.25,587.75,588.25,0
20081201|2008-08-28 21:00,29,588.25,588.5,587.5,587.75,0
20081201|2008-08-28 21:30,29,587.75,587.75,586.25,587,0
20081201|2008-08-28 22:00,29,587,589,586.75,588.5,0
20081201|2008-08-28 22:30,29,588.5,589,588,588,0
20081201|2008-08-28 23:00,29,588,589,587.25,588,0
20081201|2008-08-28 23:30,29,587.75,588,587,587.25,0
20081201|2008-08-29 00:00,29,587,587.25,583.75,586.5,0
20081201|2008-08-29 00:30,29,585.5,586.5,585.25,585.25,0
20081201|2008-08-29 01:00,29,585.75,585.75,583.25,585,0
20081201|2008-08-29 01:30,29,584.75,585.25,583.75,583.75,0
20081201|2008-08-29 02:00,29,583.75,586.75,583.75,586.75,0
20081201|2008-08-29 02:30,29,585.5,585.5,585,585,0
20081201|2008-08-29 03:00,29,586,586,585.75,586,0
20081201|2008-08-29 03:30,29,585.75,586,585,585.5,0
20081201|2008-08-29 04:00,29,584.5,586,584.5,586,0
20081201|2008-08-29 04:30,29,586,586,585.25,585.25,0
20081201|2008-08-29 05:00,29,584.75,585,584,585,0
20081201|2008-08-29 05:30,29,585,585.5,584,584,0
20081201|2008-08-29 06:00,29,584,584,584,584,0
20081201|2008-08-29 09:30,29,585.75,596.75,585,594.25,163
20081201|2008-08-29 10:00,29,594.25,595.5,592.5,594.5,48
20081201|2008-08-29 10:30,29,594.5,595,593.25,594.75,18
20081201|2008-08-29 11:00,29,594.75,599.75,594,596.25,47
20081201|2008-08-29 11:30,29,596.25,596.75,593,593.25,23
20081201|2008-08-29 12:00,29,593.5,593.5,586.25,588,39
20081201|2008-08-29 12:30,29,588.25,589.5,584.75,588.25,38
20081201|2008-08-29 13:00,29,588.5,593.5,580.75,581.75,103
20081201|2008-08-29 13:30,29,585,585,585,585,0
20081201|2008-09-01 18:00,2,576,577.25,569.5,570,34
20081201|2008-09-01 18:30,2,570,570.5,567.5,568,4
20081201|2008-09-01 19:00,2,568,568.5,565.25,566,5
20081201|2008-09-01 19:30,2,566.5,567,565.5,565.75,0
20081201|2008-09-01 20:00,2,566,568.5,566,567.75,0
20081201|2008-09-01 20:30,2,567.75,568.25,566,566.5,0
20081201|2008-09-01 21:00,2,567.25,567.25,565.25,565.75,1
20081201|2008-09-01 21:30,2,565.5,565.75,564.5,565,0
20081201|2008-09-01 22:00,2,564.5,567.25,564,565.5,0
20081201|2008-09-01 22:30,2,566.5,567,564.25,565.25,0
20081201|2008-09-01 23:00,2,565,565.75,564.5,565.75,0
20081201|2008-09-01 23:30,2,566,566.75,565.75,566.25,0
20081201|2008-09-02 00:00,2,566,566,561.75,562.25,4
20081201|2008-09-02 00:30,2,562.25,563,561.75,562,0
20081201|2008-09-02 01:00,2,562.5,564.75,560.25,562.5,1
20081201|2008-09-02 01:30,2,561.25,562.5,561,561.75,0
20081201|2008-09-02 02:00,2,561.75,563.5,561.75,562.5,0
20081201|2008-09-02 02:30,2,562,562.75,558,558.25,0
20081201|2008-09-02 03:00,2,558.25,558.25,555,555.25,15
20081201|2008-09-02 03:30,2,555.25,558.75,555,558.25,1
20081201|2008-09-02 04:00,2,558.25,559,555.25,555.5,0
20081201|2008-09-02 04:30,2,555.75,556,555,555,1
20081201|2008-09-02 05:00,2,555,556,555,555,1
20081201|2008-09-02 05:30,2,555,559,555,557.25,4
20081201|2008-09-02 06:00,2,557.25,557.25,557.25,557.25,0
20081201|2008-09-02 09:30,2,557.25,568.75,556,565,274
20081201|2008-09-02 10:00,2,565,566.25,559.25,559.5,128
20081201|2008-09-02 10:30,2,559.5,562,558.5,559.75,53
20081201|2008-09-02 11:00,2,559.75,561,559,560.75,28
20081201|2008-09-02 11:30,2,560.5,568,560,566,51
20081201|2008-09-02 12:00,2,566,571.5,564,567.75,52
20081201|2008-09-02 12:30,2,567.75,571.25,565.5,567,45
20081201|2008-09-02 13:00,2,567,571,565.75,569.5,75
20081201|2008-09-02 13:30,2,569.25,569.25,569.25,569.25,0
20081201|2008-09-02 18:00,3,572,576.75,571.5,576,14
20081201|2008-09-02 18:30,3,575.75,576.25,573,573.5,0
20081201|2008-09-02 19:00,3,573.75,573.75,571.25,571.5,1
20081201|2008-09-02 19:30,3,571.75,571.75,567.75,567.75,2
20081201|2008-09-02 20:00,3,567.5,569.75,567.25,568,0
20081201|2008-09-02 20:30,3,568,570.5,568,568.75,0
20081201|2008-09-02 21:00,3,568.75,569.25,567,567.75,0
20081201|2008-09-02 21:30,3,567.5,572,567.25,571,0
20081201|2008-09-02 22:00,3,571.5,573,569.25,570,0
20081201|2008-09-02 22:30,3,569.75,572,569.5,572,0
20081201|2008-09-02 23:00,3,572,572.75,569.25,569.25,0
20081201|2008-09-02 23:30,3,570.25,570.75,570,570,0
20081201|2008-09-03 00:00,3,570.25,571,570.25,570.25,0
20081201|2008-09-03 00:30,3,571,571.25,569.5,569.75,0
20081201|2008-09-03 01:00,3,569.5,571,568.5,569.25,0
20081201|2008-09-03 01:30,3,569,570.75,568.5,570,0
20081201|2008-09-03 02:00,3,569,569.25,564,564.25,3
20081201|2008-09-03 02:30,3,564.25,564.5,562.25,562.5,0
20081201|2008-09-03 03:00,3,562.5,563.75,561.25,562,0
20081201|2008-09-03 03:30,3,562,563,561.25,562.5,0
20081201|2008-09-03 04:00,3,562.25,563,560.25,560.75,1
20081201|2008-09-03 04:30,3,561,562.5,560.25,561,0
20081201|2008-09-03 05:00,3,561.5,561.5,560.5,560.75,0
20081201|2008-09-03 05:30,3,560.75,561.25,560,561,0
20081201|2008-09-03 09:30,3,563.25,564.75,553.5,556,296
20081201|2008-09-03 10:00,3,556.25,557,550,553.75,167
20081201|2008-09-03 10:30,3,553.75,555,551.5,553.75,44
20081201|2008-09-03 11:00,3,553.75,557,553.25,555.75,43
20081201|2008-09-03 11:30,3,556,557.5,553.75,555,26
20081201|2008-09-03 12:00,3,554.75,559.5,554.5,557.75,59
20081201|2008-09-03 12:30,3,557.75,563.5,556.5,563,70
20081201|2008-09-03 13:00,3,562.5,563,559,561.75,77
20081201|2008-09-03 13:30,3,562.25,562.25,562.25,562.25,0
20081201|2008-09-03 18:00,4,562.75,564.5,561,562,3
20081201|2008-09-03 18:30,4,562,562.25,561.5,562.25,0
20081201|2008-09-03 19:00,4,562.25,563,562,562.25,0
20081201|2008-09-03 19:30,4,562.25,563,562,563,0
20081201|2008-09-03 20:00,4,563,563,561,561,0
20081201|2008-09-03 20:30,4,560.75,561.5,560.5,561,0
20081201|2008-09-03 21:00,4,561,561,557.5,558.5,0
20081201|2008-09-03 21:30,4,558.75,559,558.5,558.5,0
20081201|2008-09-03 22:00,4,558.75,559,558.25,559,0
20081201|2008-09-03 22:30,4,559,559,558.25,558.25,0
20081201|2008-09-03 23:00,4,558.75,558.75,557.25,557.25,0
20081201|2008-09-03 23:30,4,557.5,559,557.5,557.5,0
20081201|2008-09-04 00:00,4,557.75,557.75,557,557.5,0
20081201|2008-09-04 00:30,4,557.25,557.5,555.25,555.25,1
20081201|2008-09-04 01:00,4,555.5,556.25,555.25,556,0
20081201|2008-09-04 01:30,4,556.25,557,556.25,557,0
20081201|2008-09-04 02:00,4,558,558.5,557,557,0
20081201|2008-09-04 02:30,4,558.25,558.75,558,558.75,0
20081201|2008-09-04 03:00,4,557.25,560,557,559.75,0
20081201|2008-09-04 03:30,4,560,560.5,559.25,560,0
20081201|2008-09-04 04:00,4,560,562.5,559.25,560.75,0
20081201|2008-09-04 04:30,4,560.75,562.5,560.5,562.5,0
20081201|2008-09-04 05:00,4,561.75,561.75,560.5,561,0
20081201|2008-09-04 05:30,4,561,561.5,560.5,561.25,0
20081201|2008-09-04 06:00,4,561.25,561.5,561.25,561.5,0
20081201|2008-09-04 09:30,4,557.75,572.25,556.5,563.25,256
20081201|2008-09-04 10:00,4,563.75,566,558.25,561.5,102
20081201|2008-09-04 10:30,4,561.25,564.75,560.25,564,52
20081201|2008-09-04 11:00,4,564,566,562.5,563.75,31
20081201|2008-09-04 11:30,4,563.75,567.25,563.75,565.5,21
20081201|2008-09-04 12:00,4,565.5,568.5,564.5,567.25,50
20081201|2008-09-04 12:30,4,567.5,568,566,566.5,22
20081201|2008-09-04 13:00,4,566.5,566.5,564,565,45
20081201|2008-09-04 13:30,4,564.5,564.5,564.5,564.5,0
20081201|2008-09-04 18:00,5,562.5,562.75,555,557.75,11
20081201|2008-09-04 18:30,5,557.75,559.25,557.5,558,0
20081201|2008-09-04 19:00,5,558.25,558.25,555,556.25,0
20081201|2008-09-04 19:30,5,556.25,557,556,556.5,1
20081201|2008-09-04 20:00,5,556.5,556.5,554.5,555.75,3
20081201|2008-09-04 20:30,5,556,557,555.25,556.25,0
20081201|2008-09-04 21:00,5,556.25,557.75,556,557.25,0
20081201|2008-09-04 21:30,5,557.5,557.5,556.75,557,0
20081201|2008-09-04 22:00,5,556.75,556.75,555.5,556,1
20081201|2008-09-04 22:30,5,556,557.25,556,557.25,0
20081201|2008-09-04 23:00,5,556.5,558,556.25,558,0
20081201|2008-09-04 23:30,5,557.75,557.75,556.5,556.5,0
20081201|2008-09-05 00:00,5,556.5,557,555,555,0
20081201|2008-09-05 00:30,5,556.25,556.25,555,555,0
20081201|2008-09-05 01:00,5,555,556,555,555.5,0
20081201|2008-09-05 01:30,5,555.5,555.5,555.25,555.5,0
20081201|2008-09-05 02:00,5,556,556,554.75,555,0
20081201|2008-09-05 02:30,5,554.75,555.5,554.5,555.25,0
20081201|2008-09-05 03:00,5,555,556.25,554.5,554.75,1
20081201|2008-09-05 03:30,5,554.5,554.75,551.75,554.75,4
20081201|2008-09-05 04:00,5,554,554,551.25,552,0
20081201|2008-09-05 04:30,5,552,552,551,551.25,0
20081201|2008-09-05 05:00,5,551.25,552.25,551,551.25,0
20081201|2008-09-05 05:30,5,552,552,550,550.5,2
20081201|2008-09-05 09:30,5,549.5,553.5,546,548.25,217
20081201|2008-09-05 10:00,5,548.5,550.75,547,547.5,92
20081201|2008-09-05 10:30,5,547.75,548,542.5,547.5,127
20081201|2008-09-05 11:00,5,547.25,549.5,545,545.25,55
20081201|2008-09-05 11:30,5,545.5,547.75,544,546.5,27
20081201|2008-09-05 12:00,5,546.75,549.25,546.25,548,22
20081201|2008-09-05 12:30,5,548,548.25,543.25,544.5,41
20081201|2008-09-05 13:00,5,544.5,549.25,544.5,548.75,55
20081201|2008-09-05 13:30,5,548.5,548.5,548.5,548.5,0
20081201|2008-09-07 18:00,8,559,561,554,556.5,30
20081201|2008-09-07 18:30,8,556.75,558.5,555.75,558.5,3
20081201|2008-09-07 19:00,8,558.25,558.5,557,558,0
20081201|2008-09-07 19:30,8,558,558.5,555.25,555.75,0
20081201|2008-09-07 20:00,8,555.5,559.25,553.25,558.25,4
20081201|2008-09-07 20:30,8,558.5,558.75,557.75,558,0
20081201|2008-09-07 21:00,8,558,558.25,556.25,557,0
20081201|2008-09-07 21:30,8,557,557.25,556.5,557.25,0
20081201|2008-09-07 22:00,8,557,557.5,556.5,557.5,0
20081201|2008-09-07 22:30,8,557.5,557.5,557.25,557.5,0
20081201|2008-09-07 23:00,8,557.5,558,557.5,557.5,0
20081201|2008-09-07 23:30,8,557.75,558,557.5,558,0
20081201|2008-09-08 00:00,8,557.75,558,557,557.5,0
20081201|2008-09-08 00:30,8,557.5,557.5,557.5,557.5,0
20081201|2008-09-08 01:00,8,557.5,557.5,555,555.25,1
20081201|2008-09-08 01:30,8,556,557,556,557,0
20081201|2008-09-08 02:00,8,556.75,556.75,555.5,556.25,0
20081201|2008-09-08 02:30,8,556,556.5,556,556.5,0
20081201|2008-09-08 03:00,8,556.5,557.25,556.25,556.75,0
20081201|2008-09-08 03:30,8,556.5,557,556.25,556.25,0
20081201|2008-09-08 04:00,8,556,556.75,556,556.75,0
20081201|2008-09-08 04:30,8,556,556,553.5,553.5,0
20081201|2008-09-08 05:00,8,553.5,554,551.25,551.75,0
20081201|2008-09-08 05:30,8,552,552.5,549.75,552,0
20081201|2008-09-08 06:00,8,551.5,551.5,551.5,551.5,0
20081201|2008-09-08 09:30,8,551.5,556,544.5,548.75,174
20081201|2008-09-08 10:00,8,548.75,553.25,546.75,546.75,54
20081201|2008-09-08 10:30,8,546.75,548.5,544,547.25,52
20081201|2008-09-08 11:00,8,547.25,550,545,549.5,28
20081201|2008-09-08 11:30,8,549.5,550.75,548,550,11
20081201|2008-09-08 12:00,8,550.25,554,549.5,550.75,45
20081201|2008-09-08 12:30,8,551,554.75,548.75,548.75,44
20081201|2008-09-08 13:00,8,548.75,551,546.75,547,37
20081201|2008-09-08 13:30,8,549,549,549,549,0
20081201|2008-09-08 18:00,9,545,548,545,546.75,8
20081201|2008-09-08 18:30,9,546.75,547,544.75,545.75,0
20081201|2008-09-08 19:00,9,545.5,546,543,543.75,2
20081201|2008-09-08 19:30,9,544,544,541.25,542,3
20081201|2008-09-08 20:00,9,542.25,542.75,541.25,541.25,0
20081201|2008-09-08 20:30,9,541,542,540.25,542,0
20081201|2008-09-08 21:00,9,541.75,542.25,541.25,541.5,0
20081201|2008-09-08 21:30,9,542,542,539.25,540,5
20081201|2008-09-08 22:00,9,540.5,541.5,540,540.25,0
20081201|2008-09-08 22:30,9,540.25,541,539.75,541,0
20081201|2008-09-08 23:00,9,540.5,541,539.5,540.25,0
20081201|2008-09-08 23:30,9,540.25,540.25,539.5,540.25,0
20081201|2008-09-09 00:00,9,540,540.5,539.25,539.25,0
20081201|2008-09-09 00:30,9,539.5,540.25,539.25,540,0
20081201|2008-09-09 01:00,9,540.25,540.25,539,539.75,0
20081201|2008-09-09 01:30,9,539.5,539.5,538.25,538.25,0
20081201|2008-09-09 02:00,9,538.25,538.5,537.5,538.5,0
20081201|2008-09-09 02:30,9,538.25,538.25,536.25,537.75,1
20081201|2008-09-09 03:00,9,537.5,537.5,536,536,0
20081201|2008-09-09 03:30,9,536,537,535.25,535.5,0
20081201|2008-09-09 04:00,9,535.25,537.5,535.25,537,0
20081201|2008-09-09 04:30,9,536.75,538,536.5,537.75,0
20081201|2008-09-09 05:00,9,537.75,539.5,537.5,538,0
20081201|2008-09-09 05:30,9,538,540.5,537.75,539,0
20081201|2008-09-09 09:30,9,535.75,537.75,531,535.25,219
20081201|2008-09-09 10:00,9,535.5,538.25,534,538,68
20081201|2008-09-09 10:30,9,538,540,536.25,538,66
20081201|2008-09-09 11:00,9,538,541.5,537.75,541.25,32
20081201|2008-09-09 11:30,9,541.25,544.5,540,540,60
20081201|2008-09-09 12:00,9,540,545,540,544.5,23
20081201|2008-09-09 12:30,9,544.5,550,542.5,544,74
20081201|2008-09-09 13:00,9,543.75,546.25,542.5,542.75,36
20081201|2008-09-09 13:30,9,544.5,544.5,544.5,544.5,0
20081201|2008-09-09 18:00,10,540.75,542.25,539.75,541.5,6
20081201|2008-09-09 18:30,10,541.25,541.5,539.5,539.5,0
20081201|2008-09-09 19:00,10,540,540.5,538.5,538.75,3
20081201|2008-09-09 19:30,10,538.5,540,538,538,0
20081201|2008-09-09 20:00,10,538.25,539.75,537.75,539.75,0
20081201|2008-09-09 20:30,10,539.75,545,539.75,544.75,2
20081201|2008-09-09 21:00,10,544.5,545,542,542.5,0
20081201|2008-09-09 21:30,10,542.5,542.75,541.25,541.75,0
20081201|2008-09-09 22:00,10,541.75,543,541.5,543,0
20081201|2008-09-09 22:30,10,542.5,543.75,542.25,542.25,0
20081201|2008-09-09 23:00,10,542.25,543,542.25,543,0
20081201|2008-09-09 23:30,10,543,543.5,542.75,542.75,0
20081201|2008-09-10 00:00,10,543.25,543.5,542.25,542.25,0
20081201|2008-09-10 00:30,10,543.5,543.5,542.25,542.25,0
20081201|2008-09-10 01:00,10,542.25,542.25,541.5,541.5,0
20081201|2008-09-10 01:30,10,541.5,542,541,542,0
20081201|2008-09-10 02:00,10,542.5,545.25,542.5,545,0
20081201|2008-09-10 02:30,10,545,545.5,544.25,545,0
20081201|2008-09-10 03:00,10,544.75,545.75,544.25,544.5,0
20081201|2008-09-10 03:30,10,545.25,547.5,545.25,547.5,0
20081201|2008-09-10 04:00,10,547.5,548,547.25,547.5,0
20081201|2008-09-10 04:30,10,547.5,547.5,544.25,544.25,0
20081201|2008-09-10 05:00,10,544.25,544.5,543.5,543.5,0
20081201|2008-09-10 05:30,10,544.25,544.75,542.75,543.25,0
20081201|2008-09-10 09:30,10,543.75,545,537.75,539.25,127
20081201|2008-09-10 10:00,10,539,541,535.75,536,65
20081201|2008-09-10 10:30,10,536,538.25,535.5,536.25,38
20081201|2008-09-10 11:00,10,536.25,539,535.75,537.75,21
20081201|2008-09-10 11:30,10,537.5,538.75,536.75,537.5,15
20081201|2008-09-10 12:00,10,537.75,538.75,535.75,538,24
20081201|2008-09-10 12:30,10,538,542,537,539,49
20081201|2008-09-10 13:00,10,539,539.75,535.25,535.5,53
20081201|2008-09-10 13:30,10,536.75,536.75,536.75,536.75,0
20081201|2008-09-10 18:00,11,536.25,537.25,535.25,536,2
20081201|2008-09-10 18:30,11,536,536,535,535,0
20081201|2008-09-10 19:00,11,535,536,535,536,0
20081201|2008-09-10 19:30,11,536,536.25,535.5,536,0
20081201|2008-09-10 20:00,11,536,536.75,535.75,536.75,0
20081201|2008-09-10 20:30,11,537,537.25,536.25,537,0
20081201|2008-09-10 21:00,11,537,538.75,537,538.25,0
20081201|2008-09-10 21:30,11,538,538.75,537,537,0
20081201|2008-09-10 22:00,11,537.75,538,537.75,537.75,0
20081201|2008-09-10 22:30,11,537.75,537.75,537.25,537.25,0
20081201|2008-09-10 23:00,11,537,537.75,536.75,537,0
20081201|2008-09-10 23:30,11,537,537,536.75,536.75,0
20081201|2008-09-11 00:00,11,536.75,538.75,536.25,537,0
20081201|2008-09-11 00:30,11,538,538.75,537.25,538,0
20081201|2008-09-11 01:00,11,537.5,537.5,536.75,536.75,0
20081201|2008-09-11 01:30,11,537.75,537.75,536.25,536.5,0
20081201|2008-09-11 02:00,11,536.75,538.25,535.5,538.25,0
20081201|2008-09-11 02:30,11,538.25,538.25,535.25,535.25,0
20081201|2008-09-11 03:00,11,535.25,535.5,534,534,1
20081201|2008-09-11 03:30,11,534,535.25,532.25,532.25,0
20081201|2008-09-11 04:00,11,532,533,532,532,0
20081201|2008-09-11 04:30,11,533,535.25,533,533.25,0
20081201|2008-09-11 05:00,11,533,535.25,533,534.5,0
20081201|2008-09-11 05:30,11,534,534.5,532,533.5,0
20081201|2008-09-11 06:00,11,533.5,533.5,533.5,533.5,0
20081201|2008-09-11 09:30,11,533.5,536,531.5,534,124
20081201|2008-09-11 10:00,11,534,535.75,532.75,535.5,43
20081201|2008-09-11 10:30,11,535.5,538.25,535.25,537.5,58
20081201|2008-09-11 11:00,11,537.5,538.25,535.25,536.5,26
20081201|2008-09-11 11:30,11,536.75,537,535.5,535.75,11
20081201|2008-09-11 12:00,11,535.75,536.25,533,533.75,28
20081201|2008-09-11 12:30,11,534,535.5,532.75,533.75,28
20081201|2008-09-11 13:00,11,533.75,534,531,532.5,77
20081201|2008-09-11 13:30,11,533.25,533.25,533.25,533.25,0
20081201|2008-09-11 18:00,12,533.5,534,532,532.25,6
20081201|2008-09-11 18:30,12,532.25,533,532,532.25,0
20081201|2008-09-11 19:00,12,532.25,532.75,531.75,532.75,0
20081201|2008-09-11 19:30,12,532.75,533.5,532.25,533.5,0
20081201|2008-09-11 20:00,12,533.25,534.75,532.75,534.75,0
20081201|2008-09-11 20:30,12,534.75,535,532.25,534.5,0
20081201|2008-09-11 21:00,12,535,535,533.25,534.5,0
20081201|2008-09-11 21:30,12,534.25,535.5,533.5,534,0
20081201|2008-09-11 22:00,12,534.5,535,534,534.5,0
20081201|2008-09-11 22:30,12,534.5,534.75,533.5,533.5,1
20081201|2008-09-11 23:00,12,534.75,534.75,533.5,534,0
20081201|2008-09-11 23:30,12,533.75,534,533.5,533.5,0
20081201|2008-09-12 00:00,12,533.5,534.75,532.75,534.75,0
20081201|2008-09-12 00:30,12,534.75,534.75,533.5,534.5,0
20081201|2008-09-12 01:00,12,534.75,534.75,533.5,533.5,0
20081201|2008-09-12 01:30,12,533.5,533.75,533.25,533.25,0
20081201|2008-09-12 02:00,12,533.25,534.5,533.25,534.5,0
20081201|2008-09-12 02:30,12,534.25,534.75,533.75,534,0
20081201|2008-09-12 03:00,12,533.5,534.75,533.25,534.75,0
20081201|2008-09-12 03:30,12,534.25,536.75,534.25,536.75,3
20081201|2008-09-12 04:00,12,536.75,536.75,535.5,536,0
20081201|2008-09-12 04:30,12,536,538,536,537.75,0
20081201|2008-09-12 05:00,12,537.75,542,537.5,540.5,1
20081201|2008-09-12 05:30,12,540.5,541.5,540,540,2
20081201|2008-09-12 09:30,12,551,563.25,548.75,554,316
20081201|2008-09-12 10:00,12,553.75,554.25,548,551,98
20081201|2008-09-12 10:30,12,550.75,552.5,550,551.5,24
20081201|2008-09-12 11:00,12,551.5,557.25,550.5,556,55
20081201|2008-09-12 11:30,12,555.75,562.25,555,560.25,88
20081201|2008-09-12 12:00,12,560.25,563,560,561.75,39
20081201|2008-09-12 12:30,12,561.75,562,558.25,559.25,67
20081201|2008-09-12 13:00,12,559.25,563.25,558.5,563.25,58
20081201|2008-09-12 13:30,12,563.25,563.25,563.25,563.25,0
20081201|2008-09-14 18:00,15,570,572,562,564,34
20081201|2008-09-14 18:30,15,564,566.75,561.25,563.5,2
20081201|2008-09-14 19:00,15,563.25,565.75,562,565,0
20081201|2008-09-14 19:30,15,565,566.5,564.75,565,0
20081201|2008-09-14 20:00,15,564.75,566.5,564.75,565.25,0
20081201|2008-09-14 20:30,15,565.5,568,565,568,0
20081201|2008-09-14 21:00,15,567.5,568.5,566.75,567.75,0
20081201|2008-09-14 21:30,15,568,568.75,568,568,0
20081201|2008-09-14 22:00,15,568.5,568.75,567.25,568.25,0
20081201|2008-09-14 22:30,15,568.75,569,567.25,567.25,0
20081201|2008-09-14 23:00,15,567.5,567.75,567,567,0
20081201|2008-09-14 23:30,15,567.75,567.75,566.75,566.75,0
20081201|2008-09-15 00:00,15,567.5,568,567.25,568,0
20081201|2008-09-15 00:30,15,567.75,567.75,567.5,567.5,0
20081201|2008-09-15 01:00,15,567.75,567.75,567.5,567.5,0
20081201|2008-09-15 01:30,15,567.25,567.25,565.25,565.25,0
20081201|2008-09-15 02:00,15,565.25,566.5,565,566,1
20081201|2008-09-15 02:30,15,567,567,566,566,0
20081201|2008-09-15 03:00,15,566,566,556.75,556.75,2
20081201|2008-09-15 03:30,15,557.25,557.25,555.75,555.75,0
20081201|2008-09-15 04:00,15,556,556.25,554,554,0
20081201|2008-09-15 04:30,15,554,554,545.75,546.5,4
20081201|2008-09-15 05:00,15,546.25,553.75,546.25,552,0
20081201|2008-09-15 05:30,15,552,553,547.75,549.5,1
20081201|2008-09-15 06:00,15,550.5,550.5,550.5,550.5,0
20081201|2008-09-15 09:30,15,548,560.5,547.5,557.5,222
20081201|2008-09-15 10:00,15,557.75,579.75,557.25,564.75,238
20081201|2008-09-15 10:30,15,564.75,572.25,563.5,570,85
20081201|2008-09-15 11:00,15,570,573.25,567.75,568.5,35
20081201|2008-09-15 11:30,15,568.5,571.75,568,569.25,14
20081201|2008-09-15 12:00,15,569.5,570.5,567.25,570.25,24
20081201|2008-09-15 12:30,15,570.5,570.5,559.75,561.75,81
20081201|2008-09-15 13:00,15,561.75,567.75,560.5,567.75,61
20081201|2008-09-15 13:30,15,562,562,562,562,0
20081201|2008-09-15 18:00,16,561.5,565,560.25,563.25,9
20081201|2008-09-15 18:30,16,563.25,564.25,562.5,564,1
20081201|2008-09-15 19:00,16,564,564.5,563.25,563.5,0
20081201|2008-09-15 19:30,16,563.5,563.5,561.5,561.5,1
20081201|2008-09-15 20:00,16,561.25,561.75,559,559.5,1
20081201|2008-09-15 20:30,16,559.5,560,558.25,559.25,0
20081201|2008-09-15 21:00,16,559.25,559.5,552,552.5,2
20081201|2008-09-15 21:30,16,552.5,552.5,550.25,551.5,3
20081201|2008-09-15 22:00,16,551.75,551.75,550.75,551,0
20081201|2008-09-15 22:30,16,551,551.25,550.25,551,0
20081201|2008-09-15 23:00,16,550.5,550.75,550,550.25,1
20081201|2008-09-15 23:30,16,550.25,551.25,549.75,551,0
20081201|2008-09-16 00:00,16,550.75,551,550,551,0
20081201|2008-09-16 00:30,16,551,552,550.75,551.25,0
20081201|2008-09-16 01:00,16,551.25,552.25,549.75,551.5,0
20081201|2008-09-16 01:30,16,552.5,552.5,551,552,0
20081201|2008-09-16 02:00,16,551.5,551.5,546.5,546.5,1
20081201|2008-09-16 02:30,16,548.5,550.25,546.25,547.25,1
20081201|2008-09-16 03:00,16,546.75,547.75,545.25,546.5,1
20081201|2008-09-16 03:30,16,546,546,543.75,544.5,1
20081201|2008-09-16 04:00,16,544.5,547.75,544.25,547,0
20081201|2008-09-16 04:30,16,547.25,547.25,544.5,546.5,0
20081201|2008-09-16 05:00,16,546,549.75,546,549.75,0
20081201|2008-09-16 05:30,16,549.75,552,547.75,551,0
20081201|2008-09-16 09:30,16,552,556,547.5,548.75,168
20081201|2008-09-16 10:00,16,548.75,551.25,545.5,545.75,88
20081201|2008-09-16 10:30,16,545.5,546,541.25,544,116
20081201|2008-09-16 11:00,16,544,544.75,532,534.5,133
20081201|2008-09-16 11:30,16,534.5,535.5,532,533,59
20081201|2008-09-16 12:00,16,533,534.5,532,532,37
20081201|2008-09-16 12:30,16,532,538,532,534.25,53
20081201|2008-09-16 13:00,16,534.25,535.5,532,532,31
20081201|2008-09-16 18:00,17,532.25,537.25,529.75,536.25,23
20081201|2008-09-16 18:30,17,535.75,538.75,534,538.25,10
20081201|2008-09-16 19:00,17,538.25,540.75,537.75,539,8
20081201|2008-09-16 19:30,17,539.5,539.75,536.25,536.5,2
20081201|2008-09-16 20:00,17,536.5,538.75,536.5,538.75,1
20081201|2008-09-16 20:30,17,538.75,539.25,537.25,537.5,0
20081201|2008-09-16 21:00,17,537.25,537.75,535.25,537.25,0
20081201|2008-09-16 21:30,17,537.25,537.75,536.5,537.75,0
20081201|2008-09-16 22:00,17,537.5,537.75,536.75,537.25,0
20081201|2008-09-16 22:30,17,537,538.25,536.5,537.25,0
20081201|2008-09-16 23:00,17,537,537,533,533,1
20081201|2008-09-16 23:30,17,534.25,534.25,533.5,533.5,0
20081201|2008-09-17 00:00,17,532.5,533.75,530,530.25,2
20081201|2008-09-17 00:30,17,530.25,532.25,530,531.25,0
20081201|2008-09-17 01:00,17,531.5,533.5,531.5,532.5,0
20081201|2008-09-17 01:30,17,532.5,536.5,532,536.5,0
20081201|2008-09-17 02:00,17,537.25,541,537,541,1
20081201|2008-09-17 02:30,17,541,542,538.25,538.5,1
20081201|2008-09-17 03:00,17,539,541,536.5,537.75,0
20081201|2008-09-17 03:30,17,537.75,541,537.25,540.5,0
20081201|2008-09-17 04:00,17,539.75,541.5,539,540.75,0
20081201|2008-09-17 04:30,17,540.75,541.75,540.75,540.75,1
20081201|2008-09-17 05:00,17,541,541.5,539,539,0
20081201|2008-09-17 05:30,17,539,540,537.5,538.5,0
20081201|2008-09-17 06:00,17,538.5,539,538.5,538.5,0
20081201|2008-09-17 09:30,17,537.75,540.5,526,534.75,277
20081201|2008-09-17 10:00,17,534.75,536.75,531.5,532,69
20081201|2008-09-17 10:30,17,532,536,528.5,533.25,85
20081201|2008-09-17 11:00,17,533,538.75,532.5,537,48
20081201|2008-09-17 11:30,17,536.75,540.75,536.75,539.5,38
20081201|2008-09-17 12:00,17,539.5,543.75,538.25,540.75,71
20081201|2008-09-17 12:30,17,540.75,555,540,554.5,121
20081201|2008-09-17 13:00,17,554.75,560,552,552.5,120
20081201|2008-09-17 13:30,17,554,554,554,554,0
20081201|2008-09-17 18:00,18,552.5,553.5,549,552,12
20081201|2008-09-17 18:30,18,552.25,553.75,551.5,552.5,1
20081201|2008-09-17 19:00,18,552.75,554,552,554,0
20081201|2008-09-17 19:30,18,554,555.5,553.5,554.5,1
20081201|2008-09-17 20:00,18,554.75,554.75,552.25,552.25,0
20081201|2008-09-17 20:30,18,552,552.5,550.75,550.75,0
20081201|2008-09-17 21:00,18,550.75,551.75,549,549.75,0
20081201|2008-09-17 21:30,18,549.5,551,548.75,549,0
20081201|2008-09-17 22:00,18,549,549.25,545.5,546.75,0
20081201|2008-09-17 22:30,18,546.25,546.5,544,544.5,0
20081201|2008-09-17 23:00,18,544.75,544.75,541,542.75,0
20081201|2008-09-17 23:30,18,543,544,542.5,542.5,0
20081201|2008-09-18 00:00,18,543.25,546,543.25,545.5,0
20081201|2008-09-18 00:30,18,544.25,545.25,543,543.75,0
20081201|2008-09-18 01:00,18,543.5,546.75,543.5,546.75,0
20081201|2008-09-18 01:30,18,545.5,546.75,545.25,546.25,0
20081201|2008-09-18 02:00,18,546.25,547.5,545.5,547,0
20081201|2008-09-18 02:30,18,547.25,553.25,547.25,553.25,1
20081201|2008-09-18 03:00,18,552.5,553.5,550.75,551,0
20081201|2008-09-18 03:30,18,552,552,551.25,551.25,0
20081201|2008-09-18 04:00,18,551.25,552.25,551,552,0
20081201|2008-09-18 04:30,18,552,555.75,552,555.75,0
20081201|2008-09-18 05:00,18,555.75,556.25,554.5,556.25,0
20081201|2008-09-18 05:30,18,555.5,560,555,558.5,2
20081201|2008-09-18 06:00,18,558.75,558.75,558.5,558.5,0
20081201|2008-09-18 09:30,18,557,558,543.75,543.75,261
20081201|2008-09-18 10:00,18,543.75,546.5,535.5,536.5,125
20081201|2008-09-18 10:30,18,536.5,536.75,524,531.5,261
20081201|2008-09-18 11:00,18,531.75,535.5,526.75,531.75,72
20081201|2008-09-18 11:30,18,531.75,532.25,528.25,529.25,38
20081201|2008-09-18 12:00,18,529.25,535.25,527.75,533.25,50
20081201|2008-09-18 12:30,18,533.25,539.75,532,533.5,50
20081201|2008-09-18 13:00,18,533.5,533.75,525.25,525.25,64
20081201|2008-09-18 13:30,18,527.25,527.25,527.25,527.25,0
20081201|2008-09-18 18:00,19,530.25,533.75,530.25,532.25,14
20081201|2008-09-18 18:30,19,532.25,532.5,530.75,532,3
20081201|2008-09-18 19:00,19,532.5,532.75,531.25,531.25,0
20081201|2008-09-18 19:30,19,531.25,531.25,527.25,528.5,1
20081201|2008-09-18 20:00,19,529,530,528,529.5,0
20081201|2008-09-18 20:30,19,530,530.25,529,529.5,0
20081201|2008-09-18 21:00,19,529.75,531.5,529.5,531.5,0
20081201|2008-09-18 21:30,19,531.25,531.75,529.75,530.25,0
20081201|2008-09-18 22:00,19,530.5,530.75,529.75,529.75,0
20081201|2008-09-18 22:30,19,529.5,529.5,528.75,528.75,0
20081201|2008-09-18 23:00,19,528.5,530,528,529.25,0
20081201|2008-09-18 23:30,19,529,530.25,529,530.25,0
20081201|2008-09-19 00:00,19,529.75,530.5,528.75,529.5,0
20081201|2008-09-19 00:30,19,530,530.5,529.75,530.5,0
20081201|2008-09-19 01:00,19,529.75,531.5,529.75,531.25,0
20081201|2008-09-19 01:30,19,531,532,530.5,530.5,0
20081201|2008-09-19 02:00,19,530.75,533.75,530.5,533.5,1
20081201|2008-09-19 02:30,19,533,533,531.5,533,0
20081201|2008-09-19 03:00,19,532.5,533.5,531,532,0
20081201|2008-09-19 03:30,19,531.75,534.25,531.75,534.25,0
20081201|2008-09-19 04:00,19,534.25,535,533.25,535,1
20081201|2008-09-19 04:30,19,535,537.5,535,537,0
20081201|2008-09-19 05:00,19,537,537,535.25,536.75,0
20081201|2008-09-19 05:30,19,536,537,533.75,535,0
20081201|2008-09-19 09:30,19,538,548,534.5,540,193
20081201|2008-09-19 10:00,19,540.25,543.25,539,543,41
20081201|2008-09-19 10:30,19,542.75,546.5,541.5,546.25,26
20081201|2008-09-19 11:00,19,546.25,548,544,545.5,58
20081201|2008-09-19 11:30,19,545.25,546.5,540.5,542.5,37
20081201|2008-09-19 12:00,19,542.5,544.75,538.25,542.75,27
20081201|2008-09-19 12:30,19,542.5,544.5,540,544,24
20081201|2008-09-19 13:00,19,544,545,532.5,543.75,93
20081201|2008-09-19 13:30,19,542.25,542.25,542.25,542.25,0
20081201|2008-09-21 18:00,22,541.25,544.75,535.25,544.75,20
20081201|2008-09-21 18:30,22,544.75,549,542.5,548,3
20081201|2008-09-21 19:00,22,548,549.75,545,546.25,0
20081201|2008-09-21 19:30,22,546.5,549,546.5,547.25,0
20081201|2008-09-21 20:00,22,547.25,548.25,546,546,0
20081201|2008-09-21 20:30,22,546.25,546.75,544.5,545.5,0
20081201|2008-09-21 21:00,22,546,548.5,544.5,548,0
20081201|2008-09-21 21:30,22,548.5,548.5,546.5,547,0
20081201|2008-09-21 22:00,22,547,547.5,546.5,546.5,0
20081201|2008-09-21 22:30,22,546.25,547.25,546.25,547.25,0
20081201|2008-09-21 23:00,22,546.75,548.75,546.5,547.75,0
20081201|2008-09-21 23:30,22,548,549,548,549,0
20081201|2008-09-22 00:00,22,549,549,548.25,548.25,0
20081201|2008-09-22 00:30,22,549,549,548.25,549,0
20081201|2008-09-22 01:00,22,549,549,547.5,548.5,0
20081201|2008-09-22 01:30,22,547.75,549.25,547.5,548.75,0
20081201|2008-09-22 02:00,22,548.75,550,548.75,549.5,0
20081201|2008-09-22 02:30,22,549.5,551.25,549.5,551.25,0
20081201|2008-09-22 03:00,22,551.5,552,551,552,1
20081201|2008-09-22 03:30,22,552,552.25,551,552,0
20081201|2008-09-22 04:00,22,552.25,552.75,551.75,552,0
20081201|2008-09-22 04:30,22,551.75,552.5,551.75,552.5,0
20081201|2008-09-22 05:00,22,552.5,552.75,551.5,552.5,0
20081201|2008-09-22 05:30,22,552.75,553.75,551.75,553,1
20081201|2008-09-22 09:30,22,557,564,555,562,255
20081201|2008-09-22 10:00,22,562,564.5,560.5,561.25,83
20081201|2008-09-22 10:30,22,561.25,562.5,558.75,561.75,47
20081201|2008-09-22 11:00,22,561.5,562.25,556.25,557,44
20081201|2008-09-22 11:30,22,557,560.75,554,559.75,57
20081201|2008-09-22 12:00,22,559.75,561.75,557.5,560.25,30
20081201|2008-09-22 12:30,22,560.25,561.75,553.25,556.5,70
20081201|2008-09-22 13:00,22,556.5,559.75,555.5,558,46
20081201|2008-09-22 13:30,22,558.5,558.5,558.5,558.5,0
20081201|2008-09-22 18:00,23,557.75,558.5,552,553,10
20081201|2008-09-22 18:30,23,553.25,556.5,551.25,556,0
20081201|2008-09-22 19:00,23,556,558.25,556,557,1
20081201|2008-09-22 19:30,23,557.25,559,557.25,558.25,0
20081201|2008-09-22 20:00,23,558,558,554.5,554.75,0
20081201|2008-09-22 20:30,23,555,556,554,555,0
20081201|2008-09-22 21:00,23,555,555.5,554,554.75,0
20081201|2008-09-22 21:30,23,554.5,555.25,554,554.25,0
20081201|2008-09-22 22:00,23,554.25,554.75,554,554.25,0
20081201|2008-09-22 22:30,23,554,555,553.75,554.75,0
20081201|2008-09-22 23:00,23,554.5,554.75,554,554.25,0
20081201|2008-09-22 23:30,23,554.25,555,553.75,553.75,0
20081201|2008-09-23 00:00,23,554.75,554.75,554,554.5,0
20081201|2008-09-23 00:30,23,554,554.75,554,554.5,0
20081201|2008-09-23 01:00,23,554.75,555,554,554.75,0
20081201|2008-09-23 01:30,23,554,554.75,552,552.75,1
20081201|2008-09-23 02:00,23,552,553.5,551.5,552.5,0
20081201|2008-09-23 02:30,23,553.5,553.75,551.5,552,0
20081201|2008-09-23 03:00,23,552,552.25,551,551.25,0
20081201|2008-09-23 03:30,23,551.5,552,551,552,0
20081201|2008-09-23 04:00,23,552,552.25,549.5,550,2
20081201|2008-09-23 04:30,23,550.75,553,550.75,552,0
20081201|2008-09-23 05:00,23,552.75,555,552,554.75,0
20081201|2008-09-23 05:30,23,553.75,555.25,553,555.25,0
20081201|2008-09-23 09:30,23,551,561.75,550.75,558,171
20081201|2008-09-23 10:00,23,558,559.75,551,552.25,100
20081201|2008-09-23 10:30,23,552.5,556,551,555,50
20081201|2008-09-23 11:00,23,555,558,554.75,557.25,26
20081201|2008-09-23 11:30,23,557.5,558.25,555.25,556.25,23
20081201|2008-09-23 12:00,23,556.25,557.5,552.75,553.75,52
20081201|2008-09-23 12:30,23,553.75,557,553.5,556.75,36
20081201|2008-09-23 13:00,23,557,561,556.5,560.25,78
20081201|2008-09-23 13:30,23,560.25,560.25,560.25,560.25,0
20081201|2008-09-23 18:00,24,561,564,559.75,563.75,10
20081201|2008-09-23 18:30,24,563.75,564.25,560.75,560.75,2
20081201|2008-09-23 19:00,24,560.75,562.25,560.5,561.5,0
20081201|2008-09-23 19:30,24,561.5,562.25,561.25,562.25,0
20081201|2008-09-23 20:00,24,562,562.25,559,559.5,0
20081201|2008-09-23 20:30,24,559.5,561.25,559,561,0
20081201|2008-09-23 21:00,24,560.75,561.5,560.5,560.75,0
20081201|2008-09-23 21:30,24,561.25,561.5,560.75,561.5,0
20081201|2008-09-23 22:00,24,561.5,561.5,559,559,0
20081201|2008-09-23 22:30,24,559.25,559.5,559,559.25,0
20081201|2008-09-23 23:00,24,559,559.25,557.5,558,1
20081201|2008-09-23 23:30,24,557.75,557.75,557,557.25,0
20081201|2008-09-24 00:00,24,557.25,557.25,557,557.25,0
20081201|2008-09-24 00:30,24,558,558.25,557.5,558.25,0
20081201|2008-09-24 01:00,24,558.25,560.5,558.25,560.5,0
20081201|2008-09-24 01:30,24,560.75,562.25,560.75,561.75,0
20081201|2008-09-24 02:00,24,561.75,564,561.5,563,2
20081201|2008-09-24 02:30,24,562.25,562.5,560.25,561.75,0
20081201|2008-09-24 03:00,24,561.75,564,561.75,563.75,0
20081201|2008-09-24 03:30,24,563.75,564.25,563.75,564.25,0
20081201|2008-09-24 04:00,24,563.75,564,563.5,563.75,0
20081201|2008-09-24 04:30,24,563.5,563.75,563,563,0
20081201|2008-09-24 05:00,24,563.75,568.5,563.75,568.25,8
20081201|2008-09-24 05:30,24,568,571,568,570.25,3
20081201|2008-09-24 09:30,24,570.25,574,565.25,567,179
20081201|2008-09-24 10:00,24,566.75,567.5,561.5,562.5,79
20081201|2008-09-24 10:30,24,562.5,567.25,560.5,565,77
20081201|2008-09-24 11:00,24,564.75,565,560.25,562.5,32
20081201|2008-09-24 11:30,24,562.5,563.5,561,562,15
20081201|2008-09-24 12:00,24,562,562.75,555,562,74
20081201|2008-09-24 12:30,24,562.25,563.25,558.5,559.5,27
20081201|2008-09-24 13:00,24,559.5,564,559,564,46
20081201|2008-09-24 13:30,24,563,563,563,563,0
20081201|2008-09-24 18:00,25,563,563.5,555,555.75,12
20081201|2008-09-24 18:30,25,555.75,557.25,555.25,555.25,1
20081201|2008-09-24 19:00,25,555.5,556.75,555,556.75,0
20081201|2008-09-24 19:30,25,556.75,557.25,555.75,556,0
20081201|2008-09-24 20:00,25,556.5,559.25,556,559.25,0
20081201|2008-09-24 20:30,25,559,560,557.25,558,0
20081201|2008-09-24 21:00,25,558,558,556.75,557,0
20081201|2008-09-24 21:30,25,557,557,556.25,557,0
20081201|2008-09-24 22:00,25,557,558.75,556.5,558.75,0
20081201|2008-09-24 22:30,25,558.5,560,558.25,559,0
20081201|2008-09-24 23:00,25,558.75,559.25,558,558.25,0
20081201|2008-09-24 23:30,25,558.75,559,558.75,559,0
20081201|2008-09-25 00:00,25,558.75,559,558.75,558.75,0
20081201|2008-09-25 00:30,25,559,559,558.75,559,0
20081201|2008-09-25 01:00,25,559,559,558.25,559,0
20081201|2008-09-25 01:30,25,559,560,558.75,559.75,0
20081201|2008-09-25 02:00,25,560,560.25,559.75,560,0
20081201|2008-09-25 02:30,25,560,560,559.5,559.75,0
20081201|2008-09-25 03:00,25,559.75,560,559,559,0
20081201|2008-09-25 03:30,25,559.25,559.25,557.5,557.75,0
20081201|2008-09-25 04:00,25,557.5,558,557.25,557.75,0
20081201|2008-09-25 04:30,25,558,558.5,557.5,558.5,0
20081201|2008-09-25 05:00,25,558.75,560,558.5,559,0
20081201|2008-09-25 05:30,25,559.25,560.25,557,557.25,0
20081201|2008-09-25 09:30,25,558,564,557,558.75,166
20081201|2008-09-25 10:00,25,558.75,563,557.5,558.75,79
20081201|2008-09-25 10:30,25,558.75,561.25,558,558.5,31
20081201|2008-09-25 11:00,25,558.25,564.75,558.25,562.25,52
20081201|2008-09-25 11:30,25,562.25,565.5,560,560.5,67
20081201|2008-09-25 12:00,25,560.5,562.25,560,561,20
20081201|2008-09-25 12:30,25,560.75,560.75,556.25,557,59
20081201|2008-09-25 13:00,25,557.25,559.5,555.25,558,54
20081201|2008-09-25 13:30,25,558.25,558.25,558.25,558.25,0
20081201|2008-09-25 18:00,26,557.75,558,556.25,558,3
20081201|2008-09-25 18:30,26,558,558.5,557,557.5,0
20081201|2008-09-25 19:00,26,557.25,558,556.25,556.5,0
20081201|2008-09-25 19:30,26,556.5,556.5,552.25,553.5,6
20081201|2008-09-25 20:00,26,553.5,554,552.25,552.5,0
20081201|2008-09-25 20:30,26,553,555,553,554.25,0
20081201|2008-09-25 21:00,26,554.25,555.25,554,555.25,0
20081201|2008-09-25 21:30,26,555,556,554.5,554.5,0
20081201|2008-09-25 22:00,26,555,557,554.75,556.75,0
20081201|2008-09-25 22:30,26,556.5,557,556.25,556.5,0
20081201|2008-09-25 23:00,26,556.5,559,556.5,559,0
20081201|2008-09-25 23:30,26,558.75,559,557.75,557.75,0
20081201|2008-09-26 00:00,26,557.75,558,555.75,556.5,0
20081201|2008-09-26 00:30,26,557,557,556.25,557,0
20081201|2008-09-26 01:00,26,557,557.25,555,557,0
20081201|2008-09-26 01:30,26,557,557,555,555.25,0
20081201|2008-09-26 02:00,26,555.5,557,555.5,557,0
20081201|2008-09-26 02:30,26,555.75,557.25,555.5,555.5,0
20081201|2008-09-26 03:00,26,555.5,556,555.5,555.5,0
20081201|2008-09-26 03:30,26,555.5,555.5,552.25,552.75,0
20081201|2008-09-26 04:00,26,552.5,553.25,552,553.25,0
20081201|2008-09-26 04:30,26,552.75,553,552,553,0
20081201|2008-09-26 05:00,26,552.75,553.25,552.75,553.25,0
20081201|2008-09-26 05:30,26,552.75,553.25,552.5,552.5,0
20081201|2008-09-26 06:00,26,552.5,552.5,552.5,552.5,0
20081201|2008-09-26 09:30,26,553,555,546.5,549,183
20081201|2008-09-26 10:00,26,549,549,542,543.5,126
20081201|2008-09-26 10:30,26,543.5,543.75,539.25,542,84
20081201|2008-09-26 11:00,26,542,543,539.75,542,30
20081201|2008-09-26 11:30,26,542,546,541.5,544.75,35
20081201|2008-09-26 12:00,26,544.75,546.5,543.75,543.75,28
20081201|2008-09-26 12:30,26,543.75,547.75,542.25,545.5,58
20081201|2008-09-26 13:00,26,545.75,545.75,542,544.75,64
20081201|2008-09-26 13:30,26,543,543,543,543,0
20081201|2008-09-28 18:00,29,541.25,542.25,536,537,11
20081201|2008-09-28 18:30,29,537,537.5,535,537.25,3
20081201|2008-09-28 19:00,29,537.5,538,535,535.25,1
20081201|2008-09-28 19:30,29,535.25,535.75,532.75,534.25,2
20081201|2008-09-28 20:00,29,534,534.25,532.5,532.5,0
20081201|2008-09-28 20:30,29,533,533.25,532,533.25,0
20081201|2008-09-28 21:00,29,533,533.25,530.25,530.75,1
20081201|2008-09-28 21:30,29,530.75,530.75,530,530.5,1
20081201|2008-09-28 22:00,29,530.75,531,530,530.75,0
20081201|2008-09-28 22:30,29,530.5,531,530.5,530.75,1
20081201|2008-09-28 23:00,29,530.5,531.5,530.5,531,0
20081201|2008-09-28 23:30,29,531.5,531.5,530.5,530.75,0
20081201|2008-09-29 00:00,29,530.5,531.25,530.5,531.25,0
20081201|2008-09-29 00:30,29,531,531.5,530.75,531.25,0
20081201|2008-09-29 01:00,29,531,531.25,530.5,531.25,0
20081201|2008-09-29 01:30,29,531,531.5,530,531,1
20081201|2008-09-29 02:00,29,530.25,531.5,530,530.5,0
20081201|2008-09-29 02:30,29,530.25,531.75,530,531,2
20081201|2008-09-29 03:00,29,530.75,530.75,529,530,2
20081201|2008-09-29 03:30,29,530,530,528,528,0
20081201|2008-09-29 04:00,29,528.5,529.75,528,528.25,0
20081201|2008-09-29 04:30,29,528,529.5,528,528.5,0
20081201|2008-09-29 05:00,29,528.5,528.5,526,527.75,1
20081201|2008-09-29 05:30,29,527.25,527.5,526,527.5,0
20081201|2008-09-29 09:30,29,524,524.25,514.5,514.75,264
20081201|2008-09-29 10:00,29,514.75,519,514.75,515.5,91
20081201|2008-09-29 10:30,29,515.25,518.25,514.75,516,63
20081201|2008-09-29 11:00,29,516,516.25,513,513,65
20081201|2008-09-29 11:30,29,513,518.25,513,517.5,39
20081201|2008-09-29 12:00,29,517.25,520.5,517,517.75,33
20081201|2008-09-29 12:30,29,517.75,517.75,513,513,51
20081201|2008-09-29 13:00,29,513,513.5,513,513,2
20081201|2008-09-29 13:30,29,513,513,513,513,0
20081201|2008-09-29 18:00,30,507,509.5,506.25,508,27
20081201|2008-09-29 18:30,30,508.5,508.5,501.5,501.75,17
20081201|2008-09-29 19:00,30,501.75,504.5,501.25,502.75,1
20081201|2008-09-29 19:30,30,502.75,506.25,502.25,505.75,0
20081201|2008-09-29 20:00,30,505.75,506,504.25,505,0
20081201|2008-09-29 20:30,30,505.25,508.5,505,507,1
20081201|2008-09-29 21:00,30,506.5,508,505.5,507.25,0
20081201|2008-09-29 21:30,30,507.25,508,505.75,507.5,0
20081201|2008-09-29 22:00,30,507.5,508.5,507,508.5,0
20081201|2008-09-29 22:30,30,508.5,508.5,505.75,505.75,0
20081201|2008-09-29 23:00,30,506.5,507,505.75,505.75,2
20081201|2008-09-29 23:30,30,506,509,506,509,0
20081201|2008-09-30 00:00,30,509,510.5,508.5,508.5,2
20081201|2008-09-30 00:30,30,509.25,510.5,509.25,510,0
20081201|2008-09-30 01:00,30,510,510.75,509.75,510,0
20081201|2008-09-30 01:30,30,510,510.25,509.25,509.25,0
20081201|2008-09-30 02:00,30,509,509.75,508.5,508.5,0
20081201|2008-09-30 02:30,30,508.75,509.5,506.75,508,0
20081201|2008-09-30 03:00,30,508.25,510.5,507.5,508.5,0
20081201|2008-09-30 03:30,30,508.75,510.75,508,510.75,0
20081201|2008-09-30 04:00,30,510.25,518,510.25,516.25,1
20081201|2008-09-30 04:30,30,516.25,518.25,516.25,516.75,0
20081201|2008-09-30 05:00,30,516.75,522.75,516.25,517,3
20081201|2008-09-30 05:30,30,517,524.75,516.25,521.5,1
20081201|2008-09-30 06:00,30,521.5,521.5,521.5,521.5,0
20081201|2008-09-30 09:30,30,511.75,514,502.25,507.5,315
20081201|2008-09-30 10:00,30,507.5,507.75,502.75,503,132
20081201|2008-09-30 10:30,30,502.75,503,490.25,490.25,242
20081201|2008-09-30 11:00,30,490.5,496.75,489,495.5,111
20081201|2008-09-30 11:30,30,495.5,496,491.25,494.25,41
20081201|2008-09-30 12:00,30,494.5,502.5,494,498.5,71
20081201|2008-09-30 12:30,30,498.5,500.75,495.75,496.25,63
20081201|2008-09-30 13:00,30,496.5,497,485.5,490.75,229
20081201|2008-09-30 13:30,30,487.5,487.5,487.5,487.5,0
20081201|2008-09-30 18:00,1,494,499,487.5,495.75,20
20081201|2008-09-30 18:30,1,495.75,498,495.25,497,0
20081201|2008-09-30 19:00,1,496.75,496.75,495.25,495.5,0
20081201|2008-09-30 19:30,1,495.5,496.25,495,496.25,0
20081201|2008-09-30 20:00,1,496.25,497,496,497,0
20081201|2008-09-30 20:30,1,497,498,496.75,497.75,0
20081201|2008-09-30 21:00,1,497.5,498,497,497,0
20081201|2008-09-30 21:30,1,497.25,498.25,497,498,0
20081201|2008-09-30 22:00,1,498,498.25,497.5,497.75,0
20081201|2008-09-30 22:30,1,497.75,497.75,497,497.75,0
20081201|2008-09-30 23:00,1,497,498,496.75,497.75,0
20081201|2008-09-30 23:30,1,497.75,498.25,497.75,498.25,0
20081201|2008-10-01 00:00,1,498.5,500,498.25,499.25,1
20081201|2008-10-01 00:30,1,499,499.75,496.5,498,0
20081201|2008-10-01 01:00,1,498.5,499,498.25,499,0
20081201|2008-10-01 01:30,1,498.75,498.75,498,498,0
20081201|2008-10-01 02:00,1,498,498.75,496.5,497,0
20081201|2008-10-01 02:30,1,497,498.75,496.5,496.5,0
20081201|2008-10-01 03:00,1,497,497,496.25,496.25,0
20081201|2008-10-01 03:30,1,496.5,497.5,494.5,497.5,0
20081201|2008-10-01 04:00,1,498.5,499,497.25,497.75,0
20081201|2008-10-01 04:30,1,497.75,497.75,496,496.25,0
20081201|2008-10-01 05:00,1,496.25,496.25,494,494,0
20081201|2008-10-01 05:30,1,494,495,492.5,494.75,2
20081201|2008-10-01 09:30,1,491.75,493.75,482.75,488.5,263
20081201|2008-10-01 10:00,1,488.25,494.25,485.5,491.25,86
20081201|2008-10-01 10:30,1,491,493.75,486.5,490,58
20081201|2008-10-01 11:00,1,490,493,489.75,491.5,23
20081201|2008-10-01 11:30,1,491.5,495,491.25,493.5,50
20081201|2008-10-01 12:00,1,493.5,495,491.5,493.25,36
20081201|2008-10-01 12:30,1,493.25,496.5,491.75,493.25,72
20081201|2008-10-01 13:00,1,493.5,494.25,483,484,130
20081201|2008-10-01 13:30,1,484,484,484,484,0
20081201|2008-10-01 18:00,2,485,486.75,484.5,485.75,10
20081201|2008-10-01 18:30,2,485.75,487.75,485.5,487.25,0
20081201|2008-10-01 19:00,2,487.25,487.5,486,486.5,0
20081201|2008-10-01 19:30,2,486.5,487.5,486,487.5,0
20081201|2008-10-01 20:00,2,487.5,488,487,487.5,0
20081201|2008-10-01 20:30,2,487.5,487.75,485.75,485.75,2
20081201|2008-10-01 21:00,2,486,486.25,484.75,485.5,3
20081201|2008-10-01 21:30,2,485.5,486.25,484.5,485,0
20081201|2008-10-01 22:00,2,485,485.5,484.75,484.75,0
20081201|2008-10-01 22:30,2,485,486,485,485.5,0
20081201|2008-10-01 23:00,2,485.75,485.75,484.5,484.75,0
20081201|2008-10-01 23:30,2,484.75,485,484.5,484.75,0
20081201|2008-10-02 00:00,2,484.75,485,484.5,484.5,0
20081201|2008-10-02 00:30,2,485,485,484.5,484.75,0
20081201|2008-10-02 01:00,2,484.5,484.75,484,484,1
20081201|2008-10-02 01:30,2,484,484.25,483.75,483.75,0
20081201|2008-10-02 02:00,2,483.75,485,483.75,484,0
20081201|2008-10-02 02:30,2,484,484,482.5,483.5,5
20081201|2008-10-02 03:00,2,483.5,484.75,483,484.75,1
20081201|2008-10-02 03:30,2,484.75,484.75,482.5,483.5,0
20081201|2008-10-02 04:00,2,483,485,482.75,485,0
20081201|2008-10-02 04:30,2,484.5,484.75,484.25,484.5,0
20081201|2008-10-02 05:00,2,484.25,484.25,482.75,483.75,0
20081201|2008-10-02 05:30,2,483.5,484.25,483,483.75,0
20081201|2008-10-02 06:00,2,484,484,484,484,0
20081201|2008-10-02 09:30,2,478.75,480,456,457,379
20081201|2008-10-02 10:00,2,457.25,459.75,454.75,457.75,152
20081201|2008-10-02 10:30,2,457.75,462,457.5,461.75,60
20081201|2008-10-02 11:00,2,462,462.25,459.25,459.25,58
20081201|2008-10-02 11:30,2,459.25,459.75,455.25,455.75,69
20081201|2008-10-02 12:00,2,455.75,459.5,455,456,53
20081201|2008-10-02 12:30,2,456.25,456.25,454,454.25,82
20081201|2008-10-02 13:00,2,454.25,458.25,454,454.75,94
20081201|2008-10-02 13:30,2,454,454,454,454,0
20081201|2008-10-02 18:00,3,454,460,453,458.5,8
20081201|2008-10-02 18:30,3,458.5,459.5,457.75,457.75,0
20081201|2008-10-02 19:00,3,457.75,458.25,456.5,457,0
20081201|2008-10-02 19:30,3,456.5,457.5,455.75,455.75,0
20081201|2008-10-02 20:00,3,456,457.5,456,456.25,0
20081201|2008-10-02 20:30,3,456.5,457.5,456.25,457.5,0
20081201|2008-10-02 21:00,3,457.5,457.75,456.75,457.75,0
20081201|2008-10-02 21:30,3,457.5,458,456.75,457,0
20081201|2008-10-02 22:00,3,457,457.25,455.5,455.75,0
20081201|2008-10-02 22:30,3,455.75,456.5,455.75,456.5,0
20081201|2008-10-02 23:00,3,456.5,458.75,456.5,458,0
20081201|2008-10-02 23:30,3,458,458.5,457,457,0
20081201|2008-10-03 00:00,3,457,457.25,457,457,0
20081201|2008-10-03 00:30,3,457.75,458.25,457.75,458.25,0
20081201|2008-10-03 01:00,3,458.25,458.25,455.5,455.5,0
20081201|2008-10-03 01:30,3,455.5,457.5,454.75,455,0
20081201|2008-10-03 02:00,3,454.5,455.5,454.5,455.5,0
20081201|2008-10-03 02:30,3,455,455.5,455,455.5,0
20081201|2008-10-03 03:00,3,455.5,456,454.5,454.75,0
20081201|2008-10-03 03:30,3,454.75,455.5,454,455,1
20081201|2008-10-03 04:00,3,455.5,456.5,455,456.5,0
20081201|2008-10-03 04:30,3,456.5,458.25,455.25,455.25,0
20081201|2008-10-03 05:00,3,455.5,457,455,456.25,2
20081201|2008-10-03 05:30,3,457,457.25,455.5,457.25,0
20081201|2008-10-03 09:30,3,458.5,468.5,456.5,467.5,232
20081201|2008-10-03 10:00,3,467.25,467.75,460.25,460.75,86
20081201|2008-10-03 10:30,3,460.75,462,458,461.5,78
20081201|2008-10-03 11:00,3,461.5,464.75,461.5,463.5,37
20081201|2008-10-03 11:30,3,463.5,463.75,459.75,463.5,38
20081201|2008-10-03 12:00,3,463.5,465.75,461,461.5,73
20081201|2008-10-03 12:30,3,461.75,463.5,457.25,462.25,65
20081201|2008-10-03 13:00,3,462.25,462.5,453,455.25,98
20081201|2008-10-03 13:30,3,454,454,454,454,0
20081201|2008-10-05 18:00,6,444,448,436.5,437.5,31
20081201|2008-10-05 18:30,6,438,440.25,436.5,436.75,0
20081201|2008-10-05 19:00,6,437,439.25,435,436.75,6
20081201|2008-10-05 19:30,6,436.75,439,436.5,438,0
20081201|2008-10-05 20:00,6,438,438,436.25,436.75,0
20081201|2008-10-05 20:30,6,436.5,437.5,436,436.5,0
20081201|2008-10-05 21:00,6,436.25,436.75,435,436,1
20081201|2008-10-05 21:30,6,435.25,436.75,435.25,436.5,0
20081201|2008-10-05 22:00,6,436.5,437,436.25,436.25,1
20081201|2008-10-05 22:30,6,436.5,436.75,436.25,436.25,0
20081201|2008-10-05 23:00,6,436,436.75,435.5,436.75,0
20081201|2008-10-05 23:30,6,436,436,434,435.25,0
20081201|2008-10-06 00:00,6,435.5,435.5,434,434.5,0
20081201|2008-10-06 00:30,6,434,434.5,434,434.5,0
20081201|2008-10-06 01:00,6,434.25,434.25,432.25,432.25,0
20081201|2008-10-06 01:30,6,432.25,433.5,432.25,432.5,0
20081201|2008-10-06 02:00,6,432.25,433.25,431.25,431.25,1
20081201|2008-10-06 02:30,6,431.5,431.5,430,430.5,1
20081201|2008-10-06 03:00,6,430.5,431,430.25,430.5,0
20081201|2008-10-06 03:30,6,430.75,431,428.75,429.5,0
20081201|2008-10-06 04:00,6,429.25,430,428.25,429.75,0
20081201|2008-10-06 04:30,6,429,429.25,428,428,0
20081201|2008-10-06 05:00,6,428,429,427.75,428.25,0
20081201|2008-10-06 05:30,6,428.5,431.5,428.25,431,1
20081201|2008-10-06 09:30,6,425,428.5,424,427.5,257
20081201|2008-10-06 10:00,6,427.75,431,426,427.75,79
20081201|2008-10-06 10:30,6,428,428,424,425.75,69
20081201|2008-10-06 11:00,6,425.5,426.75,424,424.75,65
20081201|2008-10-06 11:30,6,424.5,424.75,424,424,5
20081201|2008-10-06 12:00,6,424,424,424,424,0
20081201|2008-10-06 12:30,6,424,424,424,424,0
20081201|2008-10-06 13:00,6,424,424,424,424,0
20081201|2008-10-06 13:30,6,424,424,424,424,0
20081201|2008-10-06 18:00,7,418.5,426.25,417.25,421.25,43
20081201|2008-10-06 18:30,7,421.25,422.25,420.25,421.5,1
20081201|2008-10-06 19:00,7,421,422,419,419.5,1
20081201|2008-10-06 19:30,7,419.5,419.5,417.75,418.5,0
20081201|2008-10-06 20:00,7,418.25,419.75,417.75,419.25,0
20081201|2008-10-06 20:30,7,419.25,420.25,419,420,1
20081201|2008-10-06 21:00,7,420,420.25,419.25,420,0
20081201|2008-10-06 21:30,7,420,421,418.75,419.25,0
20081201|2008-10-06 22:00,7,419,419.5,418.75,419.25,0
20081201|2008-10-06 22:30,7,419,422.5,418.5,422.25,0
20081201|2008-10-06 23:00,7,422.25,425.75,422,425.25,2
20081201|2008-10-06 23:30,7,425.25,426,425,425,0
20081201|2008-10-07 00:00,7,425,425.5,425,425.5,0
20081201|2008-10-07 00:30,7,425.5,426,424.75,426,0
20081201|2008-10-07 01:00,7,425.5,425.5,424.5,425.5,0
20081201|2008-10-07 01:30,7,425.25,427,425,427,1
20081201|2008-10-07 02:00,7,426.25,427.75,426.25,427.75,6
20081201|2008-10-07 02:30,7,427.5,427.75,427,427.5,0
20081201|2008-10-07 03:00,7,427.75,427.75,420,420,1
20081201|2008-10-07 03:30,7,420,420,416.5,418.25,1
20081201|2008-10-07 04:00,7,418.75,426.25,418.25,425,0
20081201|2008-10-07 04:30,7,425,426,424.5,424.5,0
20081201|2008-10-07 05:00,7,424.5,426.5,420.5,423.5,1
20081201|2008-10-07 05:30,7,424.5,427,424.5,425.25,0
20081201|2008-10-07 06:00,7,425,425,425,425,0
20081201|2008-10-07 09:30,7,427.75,429.75,425.25,425.5,223
20081201|2008-10-07 10:00,7,425.5,426.25,416,416.75,144
20081201|2008-10-07 10:30,7,416.75,424,416.5,422.5,78
20081201|2008-10-07 11:00,7,422.5,425,421.25,421.75,44
20081201|2008-10-07 11:30,7,422,423.25,418.75,420.75,31
20081201|2008-10-07 12:00,7,420.75,422,418,418.75,39
20081201|2008-10-07 12:30,7,418.75,420.25,412.75,416.75,98
20081201|2008-10-07 13:00,7,416.75,420,416.25,419.25,74
20081201|2008-10-07 15:30,7,417,417,417,417,0
20081201|2008-10-07 18:00,8,417.75,418.25,412.75,413.25,16
20081201|2008-10-07 18:30,8,413.25,414,412.75,413.5,0
20081201|2008-10-07 19:00,8,413.75,414,413,413.5,2
20081201|2008-10-07 19:30,8,413.75,417.25,413.25,417,2
20081201|2008-10-07 20:00,8,417.25,427,416.5,426.5,13
20081201|2008-10-07 20:30,8,426.5,431.75,424.75,431.5,9
20081201|2008-10-07 21:00,8,431.75,432.5,425,426,0
20081201|2008-10-07 21:30,8,426.5,431.25,425.75,430.75,0
20081201|2008-10-07 22:00,8,431.25,431.5,427,427.75,0
20081201|2008-10-07 22:30,8,427.25,428.75,425.5,425.5,0
20081201|2008-10-07 23:00,8,425.25,428.5,425,428.5,0
20081201|2008-10-07 23:30,8,428.25,428.75,425.5,425.5,0
20081201|2008-10-08 00:00,8,426,426,419,419.75,1
20081201|2008-10-08 00:30,8,419.75,420,417,419,0
20081201|2008-10-08 01:00,8,419.5,420.5,417,417,0
20081201|2008-10-08 01:30,8,416.75,417,415.25,415.25,0
20081201|2008-10-08 02:00,8,416,417,414,414.75,0
20081201|2008-10-08 02:30,8,414.75,415,411.25,412.25,2
20081201|2008-10-08 03:00,8,412,413,408,408,4
20081201|2008-10-08 03:30,8,409,410.5,409,409.25,0
20081201|2008-10-08 04:00,8,409,409.75,408.5,409.25,0
20081201|2008-10-08 04:30,8,409.5,410.25,409,410.25,0
20081201|2008-10-08 05:00,8,410.5,410.5,407.5,409.5,0
20081201|2008-10-08 05:30,8,409.75,415,407.75,412,0
20081201|2008-10-08 06:00,8,412,412,412,412,0
20081201|2008-10-08 09:30,8,418,419,407,411.5,193
20081201|2008-10-08 10:00,8,411.5,416.75,410.75,415,75
20081201|2008-10-08 10:30,8,415,418.5,411,416,70
20081201|2008-10-08 11:00,8,415.75,417.75,415.5,417.25,19
20081201|2008-10-08 11:30,8,417.25,424.75,416.5,423.5,74
20081201|2008-10-08 12:00,8,423.25,427.5,422.25,426,85
20081201|2008-10-08 12:30,8,425.75,428.75,423.75,428.5,62
20081201|2008-10-08 13:00,8,428.5,429.75,427,429.25,98
20081201|2008-10-08 13:30,8,427.5,427.5,427.5,427.5,0
20081201|2008-10-08 18:00,9,426.5,428.75,425,428,11
20081201|2008-10-08 18:30,9,428,429,426,427.25,1
20081201|2008-10-08 19:00,9,427.25,433.75,427.25,431,3
20081201|2008-10-08 19:30,9,431,437.5,430.5,433.5,4
20081201|2008-10-08 20:00,9,433.5,435.25,431.75,432,0
20081201|2008-10-08 20:30,9,432,433.5,431.75,432.25,0
20081201|2008-10-08 21:00,9,432.5,434,432.25,433.75,0
20081201|2008-10-08 21:30,9,433.75,434,433.25,434,0
20081201|2008-10-08 22:00,9,434,434,430,431,0
20081201|2008-10-08 22:30,9,431.5,432,431,431.75,0
20081201|2008-10-08 23:00,9,431.5,433.25,431.5,433,0
20081201|2008-10-08 23:30,9,433,433.5,431.5,431.5,0
20081201|2008-10-09 00:00,9,431.25,432.75,430.5,431.25,0
20081201|2008-10-09 00:30,9,431.5,433.5,431.25,433.5,0
20081201|2008-10-09 01:00,9,433,435,433,433.75,0
20081201|2008-10-09 01:30,9,433.5,435,432.5,435,0
20081201|2008-10-09 02:00,9,434.75,434.75,431.75,432.25,0
20081201|2008-10-09 02:30,9,432.5,433,431.75,433,0
20081201|2008-10-09 03:00,9,433,435,432.75,434.5,0
20081201|2008-10-09 03:30,9,434.5,437,434.25,436.75,1
20081201|2008-10-09 04:00,9,436.75,438.75,436.25,437.25,2
20081201|2008-10-09 04:30,9,437.25,438.25,437,437.75,0
20081201|2008-10-09 05:00,9,438,438.75,437,438,0
20081201|2008-10-09 05:30,9,438.75,439.5,437,438.75,2
20081201|2008-10-09 09:30,9,433.5,439.25,432,434,222
20081201|2008-10-09 10:00,9,434,434.75,431,432.75,98
20081201|2008-10-09 10:30,9,432.75,434,430.5,433.25,47
20081201|2008-10-09 11:00,9,433.25,435.75,433.25,435,21
20081201|2008-10-09 11:30,9,435,437,434.75,435.75,25
20081201|2008-10-09 12:00,9,435.75,442.5,435.5,442.25,59
20081201|2008-10-09 12:30,9,442.25,442.5,437.75,440.5,42
20081201|2008-10-09 13:00,9,440.5,441,437.5,438.25,69
20081201|2008-10-09 13:30,9,438.25,438.25,438.25,438.25,0
20081201|2008-10-09 18:00,10,427.75,429,421,422,29
20081201|2008-10-09 18:30,10,422.5,424,421.5,423,1
20081201|2008-10-09 19:00,10,423,423.75,420.25,421.25,2
20081201|2008-10-09 19:30,10,420.5,422.5,418.25,421.5,1
20081201|2008-10-09 20:00,10,421.5,422.75,418,418.5,0
20081201|2008-10-09 20:30,10,418.25,420.75,418,420.75,0
20081201|2008-10-09 21:00,10,420.5,420.5,417.5,417.75,1
20081201|2008-10-09 21:30,10,417.75,418.75,415.5,415.75,1
20081201|2008-10-09 22:00,10,416,418.25,415.5,416.5,1
20081201|2008-10-09 22:30,10,416.25,418.25,416,417,0
20081201|2008-10-09 23:00,10,417,417.5,416,417.25,0
20081201|2008-10-09 23:30,10,417.25,418,416,417.25,0
20081201|2008-10-10 00:00,10,417.5,419,417.25,417.5,0
20081201|2008-10-10 00:30,10,418.5,419.25,418.5,419,0
20081201|2008-10-10 01:00,10,419,419.75,418.75,419.25,0
20081201|2008-10-10 01:30,10,419.25,419.25,418,418.5,0
20081201|2008-10-10 02:00,10,418,418.5,417,417,0
20081201|2008-10-10 02:30,10,417,418,417,418,0
20081201|2008-10-10 03:00,10,418,418,415.25,416,0
20081201|2008-10-10 03:30,10,416,417.5,415,417.25,0
20081201|2008-10-10 04:00,10,417,418.25,416.25,416.25,0
20081201|2008-10-10 04:30,10,416,416.5,414.75,415.75,1
20081201|2008-10-10 05:00,10,415.5,416,413.5,413.5,0
20081201|2008-10-10 05:30,10,413.25,414.5,411,413.5,5
20081201|2008-10-10 06:00,10,413.5,413.5,413.5,413.5,0
20081201|2008-10-10 09:30,10,409.5,410.5,408.25,408.25,65
20081201|2008-10-10 10:00,10,408.25,408.25,408.25,408.25,14
20081201|2008-10-10 10:30,10,408.25,408.25,408.25,408.25,1
20081201|2008-10-10 11:00,10,408.25,408.25,408.25,408.25,0
20081201|2008-10-10 11:30,10,408.25,408.25,408.25,408.25,1
20081201|2008-10-10 12:00,10,408.25,408.25,408.25,408.25,0
20081201|2008-10-10 12:30,10,408.25,408.25,408.25,408.25,0
20081201|2008-10-10 13:00,10,408.25,408.25,408.25,408.25,0
20081201|2008-10-10 13:30,10,408.25,408.25,408.25,408.25,0
20081201|2008-10-12 18:00,13,405,406.75,398.25,405.5,40
20081201|2008-10-12 18:30,13,405.75,407,404.25,405.5,3
20081201|2008-10-12 19:00,13,405.75,406.25,404.25,406,0
20081201|2008-10-12 19:30,13,405.75,406.25,403.25,404.5,0
20081201|2008-10-12 20:00,13,404,406.5,404,404.25,0
20081201|2008-10-12 20:30,13,404.75,407.5,404.5,405.25,1
20081201|2008-10-12 21:00,13,405.5,406.5,403.5,403.75,0
20081201|2008-10-12 21:30,13,403.5,405.75,402.25,402.5,0
20081201|2008-10-12 22:00,13,402.25,404.5,402,403.25,0
20081201|2008-10-12 22:30,13,403.75,403.75,400.5,401.25,0
20081201|2008-10-12 23:00,13,401.75,403.75,401.75,402.5,0
20081201|2008-10-12 23:30,13,402.75,404.5,402.5,404,0
20081201|2008-10-13 00:00,13,403.75,404.25,401.5,402.5,0
20081201|2008-10-13 00:30,13,402.5,404,402.5,403.75,0
20081201|2008-10-13 01:00,13,402.25,404.5,401.5,404,0
20081201|2008-10-13 01:30,13,404,406.75,403,405.75,1
20081201|2008-10-13 02:00,13,405.75,407.25,404,407.25,0
20081201|2008-10-13 02:30,13,407,409,406.5,408.5,2
20081201|2008-10-13 03:00,13,408.5,416.75,408.5,415.75,1
20081201|2008-10-13 03:30,13,415.75,417.5,413,414.75,0
20081201|2008-10-13 04:00,13,414.75,414.75,413,413,0
20081201|2008-10-13 04:30,13,413.25,414,412.5,412.75,0
20081201|2008-10-13 05:00,13,413.75,414.5,412,414.5,0
20081201|2008-10-13 05:30,13,414.75,416,414.5,414.5,0
20081201|2008-10-13 09:30,13,417,421.5,414.5,421.5,219
20081201|2008-10-13 10:00,13,421.5,423,412.25,413.5,118
20081201|2008-10-13 10:30,13,413.5,418.5,413.25,414.75,39
20081201|2008-10-13 11:00,13,414.75,417.5,414.5,417.25,8
20081201|2008-10-13 11:30,13,417.25,419.75,417,419.25,12
20081201|2008-10-13 12:00,13,419.25,421.25,418.5,418.75,25
20081201|2008-10-13 12:30,13,418.75,419.5,416.75,418.75,29
20081201|2008-10-13 13:00,13,418.5,419,409.5,409.75,52
20081201|2008-10-13 13:30,13,411.5,411.5,411.5,411.5,0
20081201|2008-10-13 18:00,14,418.25,421.25,417,421,10
20081201|2008-10-13 18:30,14,420.75,423,420,422.75,1
20081201|2008-10-13 19:00,14,422.5,428.5,421.5,427.5,8
20081201|2008-10-13 19:30,14,427.5,427.5,424.5,425.75,0
20081201|2008-10-13 20:00,14,426,426.25,423.25,423.75,3
20081201|2008-10-13 20:30,14,423.5,423.5,420.5,421,3
20081201|2008-10-13 21:00,14,421.5,422,420.5,421.75,0
20081201|2008-10-13 21:30,14,422,422.75,421.75,422.25,0
20081201|2008-10-13 22:00,14,422,424.75,421.5,423.75,0
20081201|2008-10-13 22:30,14,423.75,424.25,421.25,422,0
20081201|2008-10-13 23:00,14,422.25,423.75,421.25,422.25,0
20081201|2008-10-13 23:30,14,422.25,424,422.25,423,0
20081201|2008-10-14 00:00,14,423,423.5,422.25,423,0
20081201|2008-10-14 00:30,14,422.75,423,422,422,0
20081201|2008-10-14 01:00,14,422.25,423.75,420,420.5,0
20081201|2008-10-14 01:30,14,420.75,421,420,420.25,0
20081201|2008-10-14 02:00,14,420,422,419.5,419.75,0
20081201|2008-10-14 02:30,14,420.75,424,420,420,0
20081201|2008-10-14 03:00,14,420.25,421,420.25,421,0
20081201|2008-10-14 03:30,14,420.75,421.5,420,421,0
20081201|2008-10-14 04:00,14,421.25,421.25,420,420.75,0
20081201|2008-10-14 04:30,14,420.75,420.75,420.25,420.5,0
20081201|2008-10-14 05:00,14,420.5,423.25,419.75,422.5,0
20081201|2008-10-14 05:30,14,424,425,422,424.75,0
20081201|2008-10-14 09:30,14,420.25,421,411.75,413.75,198
20081201|2008-10-14 10:00,14,413.75,418,412.25,417.25,55
20081201|2008-10-14 10:30,14,417.5,420,416.75,418.75,43
20081201|2008-10-14 11:00,14,418.5,421.5,417,420.5,22
20081201|2008-10-14 11:30,14,420.5,423.5,419.75,421,37
20081201|2008-10-14 12:00,14,421,421,417.5,418.25,19
20081201|2008-10-14 12:30,14,418.25,420.75,414,414.75,53
20081201|2008-10-14 13:00,14,414.75,415.25,410.5,412,102
20081201|2008-10-14 13:30,14,411.25,411.25,411.25,411.25,0
20081201|2008-10-14 18:00,15,412,416,411.25,414.25,13
20081201|2008-10-14 18:30,15,414.25,414.75,412.5,413,1
20081201|2008-10-14 19:00,15,413,413.25,411,411.5,2
20081201|2008-10-14 19:30,15,411.5,413,411,412.25,0
20081201|2008-10-14 20:00,15,412,413.5,411.5,412.5,0
20081201|2008-10-14 20:30,15,411.75,413.5,411.5,412.5,0
20081201|2008-10-14 21:00,15,412.75,413.5,411.25,411.75,0
20081201|2008-10-14 21:30,15,411.25,412.5,411,411.25,0
20081201|2008-10-14 22:00,15,411.75,412.5,411,411.5,0
20081201|2008-10-14 22:30,15,411.75,413.5,411.75,413,0
20081201|2008-10-14 23:00,15,412,412.75,409.5,409.75,0
20081201|2008-10-14 23:30,15,409.75,411.5,409.25,411.5,0
20081201|2008-10-15 00:00,15,409.75,409.75,409.25,409.5,0
20081201|2008-10-15 00:30,15,409.5,411.5,409.5,411,0
20081201|2008-10-15 01:00,15,410.25,413,410.25,413,0
20081201|2008-10-15 01:30,15,412.5,413,412.25,413,0
20081201|2008-10-15 02:00,15,413.5,413.75,412.5,413.5,0
20081201|2008-10-15 02:30,15,413.5,414.25,413.5,414,0
20081201|2008-10-15 03:00,15,413.5,413.5,412.75,412.75,0
20081201|2008-10-15 03:30,15,412.5,412.5,410,410,0
20081201|2008-10-15 04:00,15,410.5,411.25,410,410.75,0
20081201|2008-10-15 04:30,15,410.75,411,410,410.25,0
20081201|2008-10-15 05:00,15,410,411,409,409,0
20081201|2008-10-15 05:30,15,409,409.5,408,408.75,0
20081201|2008-10-15 09:30,15,401.5,406.5,399.75,402.25,191
20081201|2008-10-15 10:00,15,402.5,403.75,400,402,73
20081201|2008-10-15 10:30,15,402,403,399.75,402.25,42
20081201|2008-10-15 11:00,15,402.5,404.5,397.75,398.5,70
20081201|2008-10-15 11:30,15,398.5,400.75,395.25,398.5,70
20081201|2008-10-15 12:00,15,398.5,398.75,390.75,391.75,144
20081201|2008-10-15 12:30,15,391.75,393,385.25,389.5,92
20081201|2008-10-15 13:00,15,389.5,392,384.75,387.75,97
20081201|2008-10-15 13:30,15,388,388,388,388,0
20081201|2008-10-15 18:00,16,385.25,385.25,380,380.25,33
20081201|2008-10-15 18:30,16,380.25,381.25,378.75,380.5,6
20081201|2008-10-15 19:00,16,380.75,382,380,381.25,0
20081201|2008-10-15 19:30,16,381,382,380.75,382,0
20081201|2008-10-15 20:00,16,382,384,382,383,0
20081201|2008-10-15 20:30,16,383.5,384.75,383,383.75,0
20081201|2008-10-15 21:00,16,384,384.75,383.25,384.25,0
20081201|2008-10-15 21:30,16,384.5,385.5,384,384.5,0
20081201|2008-10-15 22:00,16,384.5,387.5,384.5,387.5,1
20081201|2008-10-15 22:30,16,387.25,387.75,386,387.25,0
20081201|2008-10-15 23:00,16,387.5,387.75,386.75,387,0
20081201|2008-10-15 23:30,16,387,387.75,386.5,386.5,0
20081201|2008-10-16 00:00,16,386.25,387.25,386.25,387,0
20081201|2008-10-16 00:30,16,387,387.25,383,383,1
20081201|2008-10-16 01:00,16,383.25,383.75,380.5,381.25,5
20081201|2008-10-16 01:30,16,381.75,383.5,380.75,380.75,0
20081201|2008-10-16 02:00,16,380.75,383,380.75,382.75,0
20081201|2008-10-16 02:30,16,383,384,381.25,384,0
20081201|2008-10-16 03:00,16,383.5,384,381.5,382.5,0
20081201|2008-10-16 03:30,16,382.75,383.5,382.25,382.25,0
20081201|2008-10-16 04:00,16,381.5,381.5,380,380.75,2
20081201|2008-10-16 04:30,16,380.75,382,380,380.25,0
20081201|2008-10-16 05:00,16,380.25,382,380.25,382,0
20081201|2008-10-16 05:30,16,382,387.25,382,387.25,1
20081201|2008-10-16 06:00,16,387,387,387,387,0
20081201|2008-10-16 09:30,16,384.5,386.25,377.5,382.25,191
20081201|2008-10-16 10:00,16,382.25,382.5,371,374.75,154
20081201|2008-10-16 10:30,16,374.5,378.5,374.5,377.5,59
20081201|2008-10-16 11:00,16,377.5,384.5,375.25,381.25,85
20081201|2008-10-16 11:30,16,381,381.5,375,380.5,42
20081201|2008-10-16 12:00,16,380.5,383.5,379.75,382.5,29
20081201|2008-10-16 12:30,16,382.25,386.75,380.75,386,48
20081201|2008-10-16 13:00,16,386,391.75,383.75,387,93
20081201|2008-10-16 13:30,16,384.5,384.5,384.5,384.5,0
20081201|2008-10-16 18:00,17,392,395.75,391,395.25,13
20081201|2008-10-16 18:30,17,395.25,397,393,393.75,1
20081201|2008-10-16 19:00,17,394,395.75,393.5,395.75,0
20081201|2008-10-16 19:30,17,395.75,396,394.75,395,0
20081201|2008-10-16 20:00,17,395.5,396,395,396,0
20081201|2008-10-16 20:30,17,395.5,395.5,392,392.25,0
20081201|2008-10-16 21:00,17,392.25,393,390.5,391,0
20081201|2008-10-16 21:30,17,391.25,392.75,391,392.25,0
20081201|2008-10-16 22:00,17,392.5,394,391.75,394,0
20081201|2008-10-16 22:30,17,393.25,394.25,392.5,393,0
20081201|2008-10-16 23:00,17,393.25,394,391.75,394,0
20081201|2008-10-16 23:30,17,394,394,392.75,392.75,0
20081201|2008-10-17 00:00,17,392,394,391.5,391.5,0
20081201|2008-10-17 00:30,17,391.5,395,391.5,394.75,0
20081201|2008-10-17 01:00,17,395.25,396,391,393,0
20081201|2008-10-17 01:30,17,393,394.75,393,394,0
20081201|2008-10-17 02:00,17,393.75,394.25,391,391.25,0
20081201|2008-10-17 02:30,17,391,391.25,390.5,390.75,0
20081201|2008-10-17 03:00,17,391,391,389.25,389.25,0
20081201|2008-10-17 03:30,17,389,389.5,389,389,0
20081201|2008-10-17 04:00,17,389,389.5,389,389,0
20081201|2008-10-17 04:30,17,389.25,389.5,387,388.5,1
20081201|2008-10-17 05:00,17,388.5,392.5,387,388,1
20081201|2008-10-17 05:30,17,388.75,389.75,388,389.25,0
20081201|2008-10-17 09:30,17,389.25,394.5,388.25,393,139
20081201|2008-10-17 10:00,17,393.25,395.75,391.25,392.5,59
20081201|2008-10-17 10:30,17,392.25,394.25,391.5,392.5,27
20081201|2008-10-17 11:00,17,392.5,397.5,392,395.75,37
20081201|2008-10-17 11:30,17,395.75,400,394.75,400,55
20081201|2008-10-17 12:00,17,400,400,396,399,49
20081201|2008-10-17 12:30,17,399,410,399,402.75,146
20081201|2008-10-17 13:00,17,402.75,407,400,400.75,66
20081201|2008-10-17 13:30,17,403,403,403,403,0
20081201|2008-10-19 18:00,20,404,415,404,411.5,20
20081201|2008-10-19 18:30,20,411.5,419.75,411,418.5,2
20081201|2008-10-19 19:00,20,418.5,418.5,415,415.75,0
20081201|2008-10-19 19:30,20,416,418,415.5,417,0
20081201|2008-10-19 20:00,20,417,418.5,415.75,416.75,0
20081201|2008-10-19 20:30,20,417,418.5,415.25,416,0
20081201|2008-10-19 21:00,20,415.75,418,415.75,417.25,0
20081201|2008-10-19 21:30,20,417.25,417.25,415.25,415.5,0
20081201|2008-10-19 22:00,20,415.75,417.5,415.75,417.25,0
20081201|2008-10-19 22:30,20,417.25,418,416.25,416.25,0
20081201|2008-10-19 23:00,20,417.5,418.25,417.25,418.25,0
20081201|2008-10-19 23:30,20,418.5,419,417.25,417.75,0
20081201|2008-10-20 00:00,20,417.75,418,417,417.25,0
20081201|2008-10-20 00:30,20,417.75,417.75,415.75,415.75,0
20081201|2008-10-20 01:00,20,415.75,417.25,414,414,1
20081201|2008-10-20 01:30,20,414,414.75,413.5,414,0
20081201|2008-10-20 02:00,20,413.5,414,411.5,411.75,0
20081201|2008-10-20 02:30,20,412.25,413,411.75,412,0
20081201|2008-10-20 03:00,20,412,413,411.5,412,0
20081201|2008-10-20 03:30,20,412.25,413.25,411.5,412.5,0
20081201|2008-10-20 04:00,20,412.5,413,412.25,413,0
20081201|2008-10-20 04:30,20,413.25,413.5,412.25,412.5,0
20081201|2008-10-20 05:00,20,412,413,412,412.75,0
20081201|2008-10-20 05:30,20,412.75,414,411.75,412.25,0
20081201|2008-10-20 09:30,20,412,417.5,408.75,410.75,180
20081201|2008-10-20 10:00,20,410.75,411.25,406,411,93
20081201|2008-10-20 10:30,20,410.5,413.25,408.25,413,43
20081201|2008-10-20 11:00,20,413,415,411.75,412,48
20081201|2008-10-20 11:30,20,412.25,414.25,411.5,413,20
20081201|2008-10-20 12:00,20,412.75,414.25,410.75,413.75,29
20081201|2008-10-20 12:30,20,413.75,418.5,413.25,417.5,62
20081201|2008-10-20 13:00,20,417.25,420,417.25,418.5,68
20081201|2008-10-20 13:30,20,418.5,418.5,418.5,418.5,0
20081201|2008-10-20 18:00,21,421.75,427.5,421.75,424.5,14
20081201|2008-10-20 18:30,21,424.25,427.75,423.5,427.5,3
20081201|2008-10-20 19:00,21,427,427.5,425,425,0
20081201|2008-10-20 19:30,21,425.5,426.25,423.5,424.25,0
20081201|2008-10-20 20:00,21,424,424.75,421.75,421.75,1
20081201|2008-10-20 20:30,21,421.75,422.5,420.5,421.5,0
20081201|2008-10-20 21:00,21,421.5,422,418,418.75,7
20081201|2008-10-20 21:30,21,419,419.75,416,417,0
20081201|2008-10-20 22:00,21,417.5,420.75,417,417.5,1
20081201|2008-10-20 22:30,21,418,419,416.75,419,0
20081201|2008-10-20 23:00,21,418.25,418.25,416.5,417.25,0
20081201|2008-10-20 23:30,21,417.25,417.25,415.75,415.75,0
20081201|2008-10-21 00:00,21,415.75,417.25,415.75,416,0
20081201|2008-10-21 00:30,21,416.25,417,415.25,417,0
20081201|2008-10-21 01:00,21,416.75,418.75,416.25,416.75,0
20081201|2008-10-21 01:30,21,416.5,416.5,415.75,415.75,0
20081201|2008-10-21 02:00,21,415.75,416,414.75,415,0
20081201|2008-10-21 02:30,21,414.75,416,413.75,413.75,0
20081201|2008-10-21 03:00,21,414,414.25,413.75,414.25,0
20081201|2008-10-21 03:30,21,414.75,414.75,413.25,414.25,0
20081201|2008-10-21 04:00,21,414.25,414.5,413.5,414.25,0
20081201|2008-10-21 04:30,21,414.25,414.25,413,413,1
20081201|2008-10-21 05:00,21,413,413,411.5,411.5,0
20081201|2008-10-21 05:30,21,411.75,412.25,410.5,411,2
20081201|2008-10-21 09:30,21,412.25,418,411.5,416,155
20081201|2008-10-21 10:00,21,416,416,408,412.75,128
20081201|2008-10-21 10:30,21,412.75,414,407,407.75,71
20081201|2008-10-21 11:00,21,408,410.5,406.5,408.75,49
20081201|2008-10-21 11:30,21,409,411.5,408.5,409.5,28
20081201|2008-10-21 12:00,21,409.75,411.75,408,411,31
20081201|2008-10-21 12:30,21,410.75,415.75,410.25,412.75,46
20081201|2008-10-21 13:00,21,412.75,416,410.5,411.75,68
20081201|2008-10-21 13:30,21,411,411,411,411,0
20081201|2008-10-21 18:00,22,412.5,414,410,412.25,6
20081201|2008-10-21 18:30,22,412,414,411,411,2
20081201|2008-10-21 19:00,22,411,412,411,411,0
20081201|2008-10-21 19:30,22,411,411.5,410,410.75,1
20081201|2008-10-21 20:00,22,411,412.75,410.75,412.75,0
20081201|2008-10-21 20:30,22,412.75,413,412,412.75,0
20081201|2008-10-21 21:00,22,412.25,413.5,412,412.25,0
20081201|2008-10-21 21:30,22,412,412,411,412,0
20081201|2008-10-21 22:00,22,412,412.5,411,411.75,0
20081201|2008-10-21 22:30,22,411.75,412,411,411.75,0
20081201|2008-10-21 23:00,22,411,411.5,411,411,0
20081201|2008-10-21 23:30,22,411,411.25,409.5,409.5,2
20081201|2008-10-22 00:00,22,409.5,410.25,408.5,408.5,1
20081201|2008-10-22 00:30,22,408.5,409,407.5,408,1
20081201|2008-10-22 01:00,22,407.5,407.75,405,405.5,0
20081201|2008-10-22 01:30,22,406,406.25,405,405.25,0
20081201|2008-10-22 02:00,22,405,406.25,405,405.5,1
20081201|2008-10-22 02:30,22,406,406,402.75,403,1
20081201|2008-10-22 03:00,22,403.25,403.25,401.25,401.25,0
20081201|2008-10-22 03:30,22,401.25,401.5,398,398.5,3
20081201|2008-10-22 04:00,22,398.25,398.25,393.25,395,4
20081201|2008-10-22 04:30,22,394.75,395,392.25,393,0
20081201|2008-10-22 05:00,22,393,396,392.75,395.5,2
20081201|2008-10-22 05:30,22,395.75,396.25,392.25,395.5,1
20081201|2008-10-22 09:30,22,390.25,391,381.75,386.5,204
20081201|2008-10-22 10:00,22,386.5,388.5,385.25,388,60
20081201|2008-10-22 10:30,22,388,391.75,385.5,389.5,52
20081201|2008-10-22 11:00,22,389.5,389.5,385.75,387.75,29
20081201|2008-10-22 11:30,22,388,388.25,385.5,385.75,24
20081201|2008-10-22 12:00,22,385.75,386.5,383.5,385.75,48
20081201|2008-10-22 12:30,22,386,386.25,383.25,384.75,40
20081201|2008-10-22 13:00,22,384.5,387.25,384.5,385.25,48
20081201|2008-10-22 13:30,22,385,385,385,385,0
20081201|2008-10-22 18:00,23,386.25,387.25,384.5,386.25,7
20081201|2008-10-22 18:30,23,386.75,388.25,386.5,388,0
20081201|2008-10-22 19:00,23,387.75,388.25,385,387.25,0
20081201|2008-10-22 19:30,23,387.25,387.25,386,386.5,0
20081201|2008-10-22 20:00,23,386,386,383.5,384,2
20081201|2008-10-22 20:30,23,383.75,385.5,383,385,0
20081201|2008-10-22 21:00,23,384.75,386,384.5,386,0
20081201|2008-10-22 21:30,23,386.25,387.25,386.25,387.25,0
20081201|2008-10-22 22:00,23,386.5,387.25,385.5,386.75,0
20081201|2008-10-22 22:30,23,386.75,387.25,386.25,386.25,0
20081201|2008-10-22 23:00,23,386.25,387.5,385.5,387.5,0
20081201|2008-10-22 23:30,23,387.25,388.25,386,386,0
20081201|2008-10-23 00:00,23,386.5,387,385.25,385.25,0
20081201|2008-10-23 00:30,23,386,387,385.25,386.5,0
20081201|2008-10-23 01:00,23,386.25,386.5,383.75,383.75,0
20081201|2008-10-23 01:30,23,383.75,386.5,383.5,386.5,0
20081201|2008-10-23 02:00,23,386.5,386.5,383.5,383.5,0
20081201|2008-10-23 02:30,23,383.5,384,382.25,384,1
20081201|2008-10-23 03:00,23,384.25,386,384,384,0
20081201|2008-10-23 03:30,23,383,383,381.25,382,1
20081201|2008-10-23 04:00,23,382,382,381.5,381.75,0
20081201|2008-10-23 04:30,23,381.5,381.75,380.5,380.5,2
20081201|2008-10-23 05:00,23,380.5,381.25,379,381,2
20081201|2008-10-23 05:30,23,381.75,385.25,381,383.5,0
20081201|2008-10-23 06:00,23,383,383,382.75,382.75,0
20081201|2008-10-23 09:30,23,383.5,401.5,383.5,401,219
20081201|2008-10-23 10:00,23,401,401.5,396.75,398.75,85
20081201|2008-10-23 10:30,23,399,400,398,399.5,35
20081201|2008-10-23 11:00,23,399.25,401.75,398,398,65
20081201|2008-10-23 11:30,23,398.25,399.5,395,395.5,56
20081201|2008-10-23 12:00,23,395.25,397.5,392,395.5,55
20081201|2008-10-23 12:30,23,395.25,395.75,393,393.5,27
20081201|2008-10-23 13:00,23,393.5,393.5,389,390.75,70
20081201|2008-10-23 13:30,23,390.25,390.25,390.25,390.25,0
20081201|2008-10-23 18:00,24,395.25,407.5,395.25,402.25,23
20081201|2008-10-23 18:30,24,402.25,404.75,400.75,402.75,0
20081201|2008-10-23 19:00,24,402.75,405.5,402.25,403.25,0
20081201|2008-10-23 19:30,24,403.25,403.75,401.25,401.5,0
20081201|2008-10-23 20:00,24,401.25,401.75,395,395,2
20081201|2008-10-23 20:30,24,395.5,397.25,395.25,396.75,0
20081201|2008-10-23 21:00,24,396.5,396.75,393,393.25,2
20081201|2008-10-23 21:30,24,393.75,395.75,393.25,394,0
20081201|2008-10-23 22:00,24,394.5,401.25,394.5,400,0
20081201|2008-10-23 22:30,24,399.25,400.75,395,395,0
20081201|2008-10-23 23:00,24,395,398,395,397.75,0
20081201|2008-10-23 23:30,24,398,399,395.5,395.5,0
20081201|2008-10-24 00:00,24,396,398.25,395.75,396.75,0
20081201|2008-10-24 00:30,24,396,396.5,395,395,0
20081201|2008-10-24 01:00,24,395,396.75,394.75,396,0
20081201|2008-10-24 01:30,24,395.75,395.75,391.5,391.5,3
20081201|2008-10-24 02:00,24,391.5,392,391,391.25,0
20081201|2008-10-24 02:30,24,391.5,392,390,390.25,1
20081201|2008-10-24 03:00,24,390.5,391,386.25,386.25,4
20081201|2008-10-24 03:30,24,386.5,386.75,380.25,380.5,4
20081201|2008-10-24 04:00,24,380.5,380.5,376.25,376.5,4
20081201|2008-10-24 04:30,24,376.75,377,374,374.5,6
20081201|2008-10-24 05:00,24,375,375.5,372.5,372.5,0
20081201|2008-10-24 05:30,24,373,377.75,372,373.5,0
20081201|2008-10-24 09:30,24,374,384.5,372.5,382,186
20081201|2008-10-24 10:00,24,382,393.5,381.5,390.5,115
20081201|2008-10-24 10:30,24,390.5,391,382,383.25,84
20081201|2008-10-24 11:00,24,383.5,388.25,381.5,383,47
20081201|2008-10-24 11:30,24,382.75,385,380,384.5,50
20081201|2008-10-24 12:00,24,384.5,389.25,383.5,386.25,30
20081201|2008-10-24 12:30,24,386.25,386.25,376,377,93
20081201|2008-10-24 13:00,24,376.75,377,372,373.5,102
20081201|2008-10-24 13:30,24,372.75,372.75,372.75,372.75,0
20081201|2008-10-26 18:00,27,380,382.25,372.5,373.5,23
20081201|2008-10-26 18:30,27,373.75,376.5,373.25,375.75,2
20081201|2008-10-26 19:00,27,376.25,379.75,376,376.25,0
20081201|2008-10-26 19:30,27,376.5,378.5,376.5,377.25,0
20081201|2008-10-26 20:00,27,377.75,381.5,377.25,380.25,1
20081201|2008-10-26 20:30,27,380.25,380.25,375.25,375.25,0
20081201|2008-10-26 21:00,27,375.25,377.5,375.25,376,0
20081201|2008-10-26 21:30,27,375.5,376.75,374.75,376.5,0
20081201|2008-10-26 22:00,27,376.5,378,375,376.75,1
20081201|2008-10-26 22:30,27,376.25,377.5,374.25,375.25,0
20081201|2008-10-26 23:00,27,375.5,376.25,371.25,371.5,4
20081201|2008-10-26 23:30,27,371.75,373,371.5,371.75,0
20081201|2008-10-27 00:00,27,371.5,372.5,371,371.25,0
20081201|2008-10-27 00:30,27,371.5,372,371,371,0
20081201|2008-10-27 01:00,27,371.25,371.5,370.75,371,0
20081201|2008-10-27 01:30,27,371.25,372,371,371,0
20081201|2008-10-27 02:00,27,370.75,371,366,367,6
20081201|2008-10-27 02:30,27,366.5,366.75,364,364.5,3
20081201|2008-10-27 03:00,27,364.25,367.5,364,366.75,1
20081201|2008-10-27 03:30,27,366,366.75,365.25,366.25,0
20081201|2008-10-27 04:00,27,365,366.75,365,366,0
20081201|2008-10-27 04:30,27,365.25,366.25,364.25,364.5,0
20081201|2008-10-27 05:00,27,364.75,366,364.25,366,0
20081201|2008-10-27 05:30,27,366,367,365,367,3
20081201|2008-10-27 09:30,27,373,375.25,368.5,373.25,152
20081201|2008-10-27 10:00,27,373.25,377.75,372.25,374.5,76
20081201|2008-10-27 10:30,27,374.5,378.75,373.5,377.5,34
20081201|2008-10-27 11:00,27,377.75,381.5,377.5,380.25,67
20081201|2008-10-27 11:30,27,380,383.75,379.25,382.75,51
20081201|2008-10-27 12:00,27,382.5,383.5,380.75,382.75,22
20081201|2008-10-27 12:30,27,382.75,387,381.5,383.75,50
20081201|2008-10-27 13:00,27,383.75,386.25,382.75,385.5,48
20081201|2008-10-27 13:30,27,385.25,385.25,385.25,385.25,0
20081201|2008-10-27 18:00,28,387,395.75,387,394.25,47
20081201|2008-10-27 18:30,28,394.5,398.75,393.75,398.5,11
20081201|2008-10-27 19:00,28,398.5,399,396.75,396.75,0
20081201|2008-10-27 19:30,28,396.75,397.5,395.25,397.25,0
20081201|2008-10-27 20:00,28,397.5,398,394.75,395.75,0
20081201|2008-10-27 20:30,28,395.75,399.5,395.75,399,0
20081201|2008-10-27 21:00,28,399.25,399.5,398,398.5,1
20081201|2008-10-27 21:30,28,399,399,397.5,398.5,0
20081201|2008-10-27 22:00,28,398.25,399,398,398.5,0
20081201|2008-10-27 22:30,28,398.25,398.5,397.75,397.75,0
20081201|2008-10-27 23:00,28,397.75,399,397.25,398.25,0
20081201|2008-10-27 23:30,28,398.5,398.5,398,398,0
20081201|2008-10-28 00:00,28,398.25,399,397.5,399,0
20081201|2008-10-28 00:30,28,399,399.5,398,399.5,0
20081201|2008-10-28 01:00,28,399.5,400.5,398.75,400.5,2
20081201|2008-10-28 01:30,28,400.5,402.75,400.5,402,1
20081201|2008-10-28 02:00,28,402,405,400,404,4
20081201|2008-10-28 02:30,28,402.5,404.25,399.75,404,0
20081201|2008-10-28 03:00,28,402.5,404.75,402,403.5,0
20081201|2008-10-28 03:30,28,404,404.5,402,403,0
20081201|2008-10-28 04:00,28,403,403,400.75,401.5,0
20081201|2008-10-28 04:30,28,401.5,401.5,399,400,0
20081201|2008-10-28 05:00,28,400,404.75,399.5,404,2
20081201|2008-10-28 05:30,28,403.75,409.75,403.5,409.75,3
20081201|2008-10-28 09:30,28,407,407.25,386.25,392,332
20081201|2008-10-28 10:00,28,392.25,394.75,385.75,389.75,100
20081201|2008-10-28 10:30,28,389.75,394.25,389.25,393.5,70
20081201|2008-10-28 11:00,28,393.5,393.75,388,389.25,56
20081201|2008-10-28 11:30,28,389.25,392,388.75,391.5,8
20081201|2008-10-28 12:00,28,391.5,393.25,389.25,392,22
20081201|2008-10-28 12:30,28,392.25,392.25,386.75,388.25,67
20081201|2008-10-28 13:00,28,388.25,392.75,387.5,389.75,73
20081201|2008-10-28 13:30,28,390.75,390.75,390.75,390.75,0
20081201|2008-10-28 18:00,29,400.5,408,400,407.25,28
20081201|2008-10-28 18:30,29,407,407.5,403.5,404,0
20081201|2008-10-28 19:00,29,403.75,404,401.75,403.5,0
20081201|2008-10-28 19:30,29,403.25,405.25,402.75,403.75,0
20081201|2008-10-28 20:00,29,403.5,404.25,397.25,398.5,2
20081201|2008-10-28 20:30,29,398.5,404,398.5,402.5,0
20081201|2008-10-28 21:00,29,401.5,401.75,398.25,399,0
20081201|2008-10-28 21:30,29,399.25,400.75,399.25,400.5,0
20081201|2008-10-28 22:00,29,400.5,401,399,399.25,0
20081201|2008-10-28 22:30,29,400,401,400,400.25,0
20081201|2008-10-28 23:00,29,400.25,401,398.25,398.25,0
20081201|2008-10-28 23:30,29,398,398.5,396.5,397,0
20081201|2008-10-29 00:00,29,397,397,396.25,396.75,0
20081201|2008-10-29 00:30,29,397,400.5,397,400,0
20081201|2008-10-29 01:00,29,400,400.25,397,399,0
20081201|2008-10-29 01:30,29,399,399.75,398,398,0
20081201|2008-10-29 02:00,29,398,398.75,397.25,397.5,0
20081201|2008-10-29 02:30,29,397.75,398.25,396.5,396.5,0
20081201|2008-10-29 03:00,29,397.5,397.75,396.25,396.75,0
20081201|2008-10-29 03:30,29,396.75,399,396.25,398,0
20081201|2008-10-29 04:00,29,398.25,399,398,399,0
20081201|2008-10-29 04:30,29,398.5,401,398.5,401,0
20081201|2008-10-29 05:00,29,400,401,398.5,399,0
20081201|2008-10-29 05:30,29,399,399.75,397.75,399.5,0
20081201|2008-10-29 09:30,29,403.75,412,401,405.75,223
20081201|2008-10-29 10:00,29,405.75,420.75,404.25,420.75,212
20081201|2008-10-29 10:30,29,420.75,420.75,420.75,420.75,12
20081201|2008-10-29 11:00,29,420.75,420.75,420.75,420.75,0
20081201|2008-10-29 11:30,29,420.75,420.75,420.75,420.75,1
20081201|2008-10-29 12:00,29,420.75,420.75,415.75,420.75,71
20081201|2008-10-29 12:30,29,420.75,420.75,417.5,420.75,20
20081201|2008-10-29 13:00,29,420.75,420.75,418,420.75,36
20081201|2008-10-29 13:30,29,420.75,420.75,420.75,420.75,0
20081201|2008-10-29 18:00,30,420.75,424,418.5,420.5,17
20081201|2008-10-29 18:30,30,420.25,421.5,419,421.25,0
20081201|2008-10-29 19:00,30,421.25,425.25,421,425,4
20081201|2008-10-29 19:30,30,425,426,422.75,425.25,0
20081201|2008-10-29 20:00,30,425.25,426,423.5,423.5,2
20081201|2008-10-29 20:30,30,423.5,426,423.5,425.75,4
20081201|2008-10-29 21:00,30,426,430.75,425.75,430.5,7
20081201|2008-10-29 21:30,30,430.5,431,429,430.25,3
20081201|2008-10-29 22:00,30,430,431,428,428.75,0
20081201|2008-10-29 22:30,30,428.75,430.25,428.5,429.5,0
20081201|2008-10-29 23:00,30,430,432.25,429.75,432,0
20081201|2008-10-29 23:30,30,432.25,432.25,429,431.5,0
20081201|2008-10-30 00:00,30,429.5,432.25,429.5,432.25,0
20081201|2008-10-30 00:30,30,432.25,433,431.5,431.5,0
20081201|2008-10-30 01:00,30,432,432,429.5,429.75,0
20081201|2008-10-30 01:30,30,429,431,428.25,428.5,0
20081201|2008-10-30 02:00,30,428.75,429.75,428.5,428.5,0
20081201|2008-10-30 02:30,30,429,432.25,427.75,429.5,0
20081201|2008-10-30 03:00,30,430,431.25,428.5,431,0
20081201|2008-10-30 03:30,30,430.75,430.75,428.25,429.75,0
20081201|2008-10-30 04:00,30,429,429,426.5,427.75,0
20081201|2008-10-30 04:30,30,428,428,424.25,424.25,0
20081201|2008-10-30 05:00,30,424,425,420,422.75,1
20081201|2008-10-30 05:30,30,422.75,423.75,420.5,420.5,5
20081201|2008-10-30 09:30,30,416,417,410.5,413.5,228
20081201|2008-10-30 10:00,30,413.5,415.75,409.25,409.5,165
20081201|2008-10-30 10:30,30,409.75,410.5,402.25,403.75,193
20081201|2008-10-30 11:00,30,403.5,408,403,407.25,87
20081201|2008-10-30 11:30,30,407,410,406.5,409.5,75
20081201|2008-10-30 12:00,30,409.25,414.5,408.5,413.25,90
20081201|2008-10-30 12:30,30,413,415,411.25,413,56
20081201|2008-10-30 13:00,30,412.75,413.5,408.5,409.25,90
20081201|2008-10-30 13:30,30,409.5,409.5,409.5,409.5,0
20081201|2008-10-30 18:00,31,408.5,410.5,402.75,402.75,7
20081201|2008-10-30 18:30,31,403,404.5,402.75,403.25,0
20081201|2008-10-30 19:00,31,403,404.25,402,403.75,0
20081201|2008-10-30 19:30,31,403.5,404,401,403.25,1
20081201|2008-10-30 20:00,31,403.25,405.25,402.5,404,1
20081201|2008-10-30 20:30,31,403.75,405,403.75,404.25,0
20081201|2008-10-30 21:00,31,404.25,405.75,404.25,404.25,0
20081201|2008-10-30 21:30,31,404.25,405.75,404.25,405.75,0
20081201|2008-10-30 22:00,31,405.75,406.75,405.5,406,0
20081201|2008-10-30 22:30,31,405.75,405.75,405,405.25,0
20081201|2008-10-30 23:00,31,405,405.75,404,404,0
20081201|2008-10-30 23:30,31,404,406.25,403.5,406,0
20081201|2008-10-31 00:00,31,405.25,406.25,404.5,405.75,0
20081201|2008-10-31 00:30,31,406,406,404.5,404.5,0
20081201|2008-10-31 01:00,31,405,405.75,404.5,405.75,0
20081201|2008-10-31 01:30,31,405.75,405.75,402.25,402.25,0
20081201|2008-10-31 02:00,31,403,405.5,402.25,405.5,0
20081201|2008-10-31 02:30,31,405,405.25,404.25,405.25,0
20081201|2008-10-31 03:00,31,405.25,405.75,404,404.5,0
20081201|2008-10-31 03:30,31,403.5,404.5,402.75,403.25,0
20081201|2008-10-31 04:00,31,402.75,403,402,402.5,0
20081201|2008-10-31 04:30,31,402.5,402.5,401,401.25,1
20081201|2008-10-31 05:00,31,401.25,403.25,401,403,0
20081201|2008-10-31 05:30,31,403,404.75,402,404,0
20081201|2008-10-31 06:00,31,404,404,404,404,0
20081201|2008-10-31 09:30,31,401,405.25,397.5,404.5,171
20081201|2008-10-31 10:00,31,404.5,405.75,402.75,404.25,48
20081201|2008-10-31 10:30,31,404.5,404.75,401.25,401.5,41
20081201|2008-10-31 11:00,31,401.75,403.25,399.5,400.5,40
20081201|2008-10-31 11:30,31,400.5,400.5,397.75,398.25,30
20081201|2008-10-31 12:00,31,398,399.5,395.5,397.25,50
20081201|2008-10-31 12:30,31,397.5,400.75,396.75,397.75,43
20081201|2008-10-31 13:00,31,397.75,404.75,396.75,398,95
20081201|2008-10-31 13:30,31,401.5,401.5,401.5,401.5,0
20081201|2008-11-02 18:00,3,398,400,394.5,397,2349
20081201|2008-11-02 18:30,3,396.75,400.25,396.75,399,586
20081201|2008-11-02 19:00,3,399.25,402,399,401.75,798
20081201|2008-11-02 19:30,3,401.5,406.5,401.5,405.25,860
20081201|2008-11-02 20:00,3,405.25,408.25,405.25,408.25,345
20081201|2008-11-02 20:30,3,408.25,408.25,405.5,406.75,325
20081201|2008-11-02 21:00,3,407,409,405,406.5,472
20081201|2008-11-02 21:30,3,406.25,407.75,405,407.25,118
20081201|2008-11-02 22:00,3,407,409.25,405.75,408.5,152
20081201|2008-11-02 22:30,3,408.5,409.75,407.75,407.75,144
20081201|2008-11-02 23:00,3,408,409,407.75,409,37
20081201|2008-11-02 23:30,3,409.25,409.25,408.25,408.25,31
20081201|2008-11-03 00:00,3,409,409.5,408.75,408.75,24
20081201|2008-11-03 00:30,3,409.25,409.25,407.5,409.25,67
20081201|2008-11-03 01:00,3,409.25,409.75,408.75,409.75,34
20081201|2008-11-03 01:30,3,409,409,406.5,407,99
20081201|2008-11-03 02:00,3,406.75,407,404.75,405,120
20081201|2008-11-03 02:30,3,405.75,406.75,404.75,406.75,23
20081201|2008-11-03 03:00,3,406,406.5,404.75,406,123
20081201|2008-11-03 03:30,3,405.25,406,402.25,402.25,159
20081201|2008-11-03 04:00,3,402.5,406,402.5,406,119
20081201|2008-11-03 04:30,3,405.75,406.5,402,402.75,195
20081201|2008-11-03 05:00,3,402,403.25,400.5,401,218
20081201|2008-11-03 05:30,3,400.75,402.75,400.75,402.25,138
20081201|2008-11-03 09:30,3,399.75,410.75,397.75,407.25,23371
20081201|2008-11-03 10:00,3,407.5,418,406.75,408.25,20620
20081201|2008-11-03 10:30,3,408.25,411.75,407,410.75,5807
20081201|2008-11-03 11:00,3,410.5,410.75,406.25,408.75,5143
20081201|2008-11-03 11:30,3,408.5,408.5,401.5,403,5649
20081201|2008-11-03 12:00,3,403.25,405,401.75,404,5810
20081201|2008-11-03 12:30,3,403.75,404.5,398.75,400.75,7211
20081201|2008-11-03 13:00,3,400.75,406.25,400.5,402.25,7251
20081201|2008-11-03 18:00,4,401,402.75,400.5,401.5,1143
20081201|2008-11-03 18:30,4,401.75,402.5,401,401.75,152
20081201|2008-11-03 19:00,4,401.5,402.5,400.75,400.75,122
20081201|2008-11-03 19:30,4,401,402,399.25,399.25,302
20081201|2008-11-03 20:00,4,399.5,400.75,398.75,400,158
20081201|2008-11-03 20:30,4,399.5,400,399,399.75,45
20081201|2008-11-03 21:00,4,399.75,400.25,399,399.25,60
20081201|2008-11-03 21:30,4,399,401,398.75,398.75,65
20081201|2008-11-03 22:00,4,398.75,398.75,398,398.5,220
20081201|2008-11-03 22:30,4,398.5,400.75,398,398,216
20081201|2008-11-03 23:00,4,398.5,399.75,398,399.25,59
20081201|2008-11-03 23:30,4,399,400,399,399.5,25
20081201|2008-11-04 00:00,4,400.5,400.75,400.5,400.5,13
20081201|2008-11-04 00:30,4,400.75,401.5,400.5,400.75,10
20081201|2008-11-04 01:00,4,400.75,400.75,399.5,399.5,12
20081201|2008-11-04 01:30,4,399.75,401,399.5,400.25,17
20081201|2008-11-04 02:00,4,399.25,400.75,398.25,400.75,29
20081201|2008-11-04 02:30,4,399,400.5,398,398.75,28
20081201|2008-11-04 03:00,4,399,399,398,398.25,50
20081201|2008-11-04 03:30,4,399,400,398.5,399.75,40
20081201|2008-11-04 04:00,4,400,403,400,402.75,122
20081201|2008-11-04 04:30,4,402.75,404.75,402,404,205
20081201|2008-11-04 05:00,4,404.5,405,403,404.75,390
20081201|2008-11-04 05:30,4,405,409.5,405,406.5,876
20081201|2008-11-04 09:30,4,412,418.75,411,416.75,21708
20081201|2008-11-04 10:00,4,417,419.5,416.5,416.5,10713
20081201|2008-11-04 10:30,4,416.25,419,413.5,417.75,7962
20081201|2008-11-04 11:00,4,418,422,415.75,419,9365
20081201|2008-11-04 11:30,4,419,419.75,415.25,416.5,5352
20081201|2008-11-04 12:00,4,416.25,417.75,414.5,415.25,5953
20081201|2008-11-04 12:30,4,415.25,417.5,414.25,415,5822
20081201|2008-11-04 13:00,4,415,416.75,412.5,412.75,8242
20081201|2008-11-04 18:00,5,412.5,414,411.5,411.75,1389
20081201|2008-11-04 18:30,5,411.5,414,411.5,414,524
20081201|2008-11-04 19:00,5,414,414,412.5,412.5,357
20081201|2008-11-04 19:30,5,412.5,412.75,411,411,322
20081201|2008-11-04 20:00,5,411,412,409.25,412,687
20081201|2008-11-04 20:30,5,411.5,413,411.5,412.75,263
20081201|2008-11-04 21:00,5,412.75,413,411.5,411.75,47
20081201|2008-11-04 21:30,5,411.75,412,411,412,75
20081201|2008-11-04 22:00,5,411.25,411.75,410.75,410.75,44
20081201|2008-11-04 22:30,5,410.75,411,407,407.5,510
20081201|2008-11-04 23:00,5,407.5,408.5,407.5,408.5,92
20081201|2008-11-04 23:30,5,409,410.5,408.5,410,41
20081201|2008-11-05 00:00,5,410,412.5,410,412,77
20081201|2008-11-05 00:30,5,411.75,412.75,411.5,412.75,25
20081201|2008-11-05 01:00,5,413,413.25,411.25,411.25,102
20081201|2008-11-05 01:30,5,411.25,411.25,409.75,410.25,21
20081201|2008-11-05 02:00,5,410.5,410.75,407.25,407.75,149
20081201|2008-11-05 02:30,5,407.75,410.75,407,410.25,87
20081201|2008-11-05 03:00,5,408.75,411,408.5,410,89
20081201|2008-11-05 03:30,5,410,410.75,406.5,407.25,340
20081201|2008-11-05 04:00,5,407.75,409.25,407.25,407.75,43
20081201|2008-11-05 04:30,5,407.25,409.75,407.25,408.75,99
20081201|2008-11-05 05:00,5,409,411,408.75,410.75,39
20081201|2008-11-05 05:30,5,410.75,416,409,415.25,361
20081201|2008-11-05 09:30,5,414.5,415.5,403.25,405,23161
20081201|2008-11-05 10:00,5,404.75,406.5,396.5,398.75,20423
20081201|2008-11-05 10:30,5,398.75,399,396.25,398,9145
20081201|2008-11-05 11:00,5,398,399.5,396.25,399,5070
20081201|2008-11-05 11:30,5,399.25,399.5,395,399.25,6400
20081201|2008-11-05 12:00,5,399.5,400.5,396.25,397.25,5901
20081201|2008-11-05 12:30,5,397,398,395.75,396.5,3473
20081201|2008-11-05 13:00,5,396.5,396.75,390,391.5,10369
20081201|2008-11-05 18:00,6,390.25,391.5,385.25,385.75,2366
20081201|2008-11-05 18:30,6,385.75,388,385,386.5,410
20081201|2008-11-05 19:00,6,386.5,388.5,386,388,224
20081201|2008-11-05 19:30,6,388.25,389.5,387.75,388.75,293
20081201|2008-11-05 20:00,6,388.5,390,388,388.5,229
20081201|2008-11-05 20:30,6,388.75,388.75,387.25,388.5,133
20081201|2008-11-05 21:00,6,388.5,389.5,387.75,389,112
20081201|2008-11-05 21:30,6,389.25,389.25,387,388,180
20081201|2008-11-05 22:00,6,388,388.5,387.75,388,68
20081201|2008-11-05 22:30,6,388.5,390,388,389.5,89
20081201|2008-11-05 23:00,6,388,389.5,388,389.5,15
20081201|2008-11-05 23:30,6,388.5,388.5,388.25,388.25,8
20081201|2008-11-06 00:00,6,388,388,384.75,385.5,366
20081201|2008-11-06 00:30,6,385,386,384.25,385.25,108
20081201|2008-11-06 01:00,6,385.5,388,384.75,386,46
20081201|2008-11-06 01:30,6,386,388,385,385,19
20081201|2008-11-06 02:00,6,385.5,386.75,384.75,386.75,127
20081201|2008-11-06 02:30,6,386.25,386.75,386,386.75,12
20081201|2008-11-06 03:00,6,386.75,387,385.25,386,56
20081201|2008-11-06 03:30,6,386,389,385.25,388.25,78
20081201|2008-11-06 04:00,6,388.75,389.5,387,387.5,145
20081201|2008-11-06 04:30,6,388,388,386.75,387,38
20081201|2008-11-06 05:00,6,387.25,387.25,383.75,384.75,273
20081201|2008-11-06 05:30,6,384.75,387,384,387,284
20081201|2008-11-06 09:30,6,380.5,384.5,378,383.5,26574
20081201|2008-11-06 10:00,6,383.5,384.25,375.75,376.75,13334
20081201|2008-11-06 10:30,6,377,379.25,375.75,377.5,10129
20081201|2008-11-06 11:00,6,377.5,377.5,374.5,376.25,10008
20081201|2008-11-06 11:30,6,376.25,380.5,376,379.75,4892
20081201|2008-11-06 12:00,6,380,382.75,377.5,380.25,4812
20081201|2008-11-06 12:30,6,380,382.5,377.5,382.25,5558
20081201|2008-11-06 13:00,6,382,383,378,378,9452
20081201|2008-11-06 18:00,7,379.25,381.75,378.5,380.75,1734
20081201|2008-11-06 18:30,7,380.75,380.75,379.75,380.5,159
20081201|2008-11-06 19:00,7,380.5,382,380.25,381,185
20081201|2008-11-06 19:30,7,381.25,382.5,380.75,382.5,179
20081201|2008-11-06 20:00,7,382.25,384,382,383.75,306
20081201|2008-11-06 20:30,7,383.5,384,382.5,382.5,130
20081201|2008-11-06 21:00,7,382.5,383.5,381.75,382.75,59
20081201|2008-11-06 21:30,7,382.5,383.5,382.5,383.5,16
20081201|2008-11-06 22:00,7,383.5,384.5,383.5,384.25,124
20081201|2008-11-06 22:30,7,384.5,385,383,384.75,187
20081201|2008-11-06 23:00,7,384.75,385.5,384.75,385,63
20081201|2008-11-06 23:30,7,384.75,384.75,383.5,383.5,33
20081201|2008-11-07 00:00,7,383.75,384,382.75,383.5,31
20081201|2008-11-07 00:30,7,383.75,383.75,383.25,383.5,31
20081201|2008-11-07 01:00,7,383.5,383.75,383,383.75,10
20081201|2008-11-07 01:30,7,383.5,384.75,382.75,384.75,87
20081201|2008-11-07 02:00,7,384.5,384.75,383.75,384,38
20081201|2008-11-07 02:30,7,383.75,384.75,383,384.75,47
20081201|2008-11-07 03:00,7,384.5,384.5,382.5,384.25,97
20081201|2008-11-07 03:30,7,383,384.5,382.75,383.5,52
20081201|2008-11-07 04:00,7,384.25,385,384,384.5,22
20081201|2008-11-07 04:30,7,383.75,384.75,382.75,384.25,64
20081201|2008-11-07 05:00,7,384,385,383.75,384.25,40
20081201|2008-11-07 05:30,7,384.5,384.75,382.5,383.5,207
20081201|2008-11-07 09:30,7,382,388,379.25,379.25,19376
20081201|2008-11-07 10:00,7,379.25,380.5,375.75,377,11935
20081201|2008-11-07 10:30,7,377,379.5,375.75,379.5,5323
20081201|2008-11-07 11:00,7,379.25,381.25,378.25,379.75,4049
20081201|2008-11-07 11:30,7,379.5,380,377,378.5,3417
20081201|2008-11-07 12:00,7,378.5,379.75,378,378.75,3431
20081201|2008-11-07 12:30,7,378.75,379.5,376,376.25,4209
20081201|2008-11-07 13:00,7,376.25,377.75,375,375.75,8649
20081201|2008-11-09 18:00,10,383.25,390,381.5,387.25,4447
20081201|2008-11-09 18:30,10,387,387.25,384.75,385.75,994
20081201|2008-11-09 19:00,10,385.5,386,380.75,380.75,1038
20081201|2008-11-09 19:30,10,381,384.5,381,384,486
20081201|2008-11-09 20:00,10,383.75,385.5,383.25,383.5,487
20081201|2008-11-09 20:30,10,383.25,383.25,381,382,251
20081201|2008-11-09 21:00,10,381.5,382.25,381.5,382,84
20081201|2008-11-09 21:30,10,382,383,381,382.75,182
20081201|2008-11-09 22:00,10,382.5,383,382,382.5,38
20081201|2008-11-09 22:30,10,382,384,382,383.5,30
20081201|2008-11-09 23:00,10,383,383.25,382.5,383,39
20081201|2008-11-09 23:30,10,383.25,383.25,378,381,448
20081201|2008-11-10 00:00,10,379.75,382.75,379.75,382.5,66
20081201|2008-11-10 00:30,10,382.5,382.5,381.5,382.5,74
20081201|2008-11-10 01:00,10,382.5,383,381,382.25,46
20081201|2008-11-10 01:30,10,382.5,383.5,382,383.25,85
20081201|2008-11-10 02:00,10,383,384,383,384,117
20081201|2008-11-10 02:30,10,384,384.25,383.25,383.5,23
20081201|2008-11-10 03:00,10,383.5,386,383.5,385,191
20081201|2008-11-10 03:30,10,385,385,384.25,384.5,42
20081201|2008-11-10 04:00,10,385,385.75,384,385.75,170
20081201|2008-11-10 04:30,10,385.75,386.75,385.75,385.75,165
20081201|2008-11-10 05:00,10,385.75,387,384.75,386,338
20081201|2008-11-10 05:30,10,386.5,388,386.25,387.5,239
20081201|2008-11-10 09:30,10,384.5,385.5,377,378.25,20321
20081201|2008-11-10 10:00,10,378,381,376.25,378.5,10636
20081201|2008-11-10 10:30,10,378.5,379.25,377.5,378.25,5082
20081201|2008-11-10 11:00,10,378.25,379.75,378,379,3708
20081201|2008-11-10 11:30,10,379,379.25,372.75,375.5,8031
20081201|2008-11-10 12:00,10,375.5,380.75,374.5,379.75,6346
20081201|2008-11-10 12:30,10,379.75,385.75,378.75,384.25,13346
20081201|2008-11-10 13:00,10,384.5,385.25,383,385.25,6638
20081201|2008-11-10 18:00,11,383,384,382.25,383.5,1262
20081201|2008-11-10 18:30,11,383.25,383.5,381.5,381.5,277
20081201|2008-11-10 19:00,11,381.75,382,380,380.5,539
20081201|2008-11-10 19:30,11,380.5,381,379.75,379.75,142
20081201|2008-11-10 20:00,11,379.75,379.75,377.75,379.75,504
20081201|2008-11-10 20:30,11,379.5,379.5,377.5,379,191
20081201|2008-11-10 21:00,11,379,379.25,378.25,378.75,128
20081201|2008-11-10 21:30,11,378.75,379.5,378.25,379.5,110
20081201|2008-11-10 22:00,11,379.5,381,379.5,380.5,87
20081201|2008-11-10 22:30,11,380.25,380.75,379.75,380.75,39
20081201|2008-11-10 23:00,11,380.5,382.25,379.5,381.25,78
20081201|2008-11-10 23:30,11,381.25,381.25,378.25,378.75,45
20081201|2008-11-11 00:00,11,378.5,380.25,378.5,380.25,29
20081201|2008-11-11 00:30,11,379,379,377.5,377.5,433
20081201|2008-11-11 01:00,11,378,379,378,378.5,30
20081201|2008-11-11 01:30,11,378.5,379.25,377.75,379.25,35
20081201|2008-11-11 02:00,11,379,380.75,379,380,39
20081201|2008-11-11 02:30,11,380.25,381,380.25,380.5,20
20081201|2008-11-11 03:00,11,380.75,380.75,378.5,378.5,72
20081201|2008-11-11 03:30,11,378.5,378.5,378,378,14
20081201|2008-11-11 04:00,11,378.75,378.75,378.5,378.5,30
20081201|2008-11-11 04:30,11,378.25,381.5,377.5,381.25,129
20081201|2008-11-11 05:00,11,380.75,381.25,378.5,378.5,42
20081201|2008-11-11 05:30,11,379,379,376.25,378,363
20081201|2008-11-11 09:30,11,373,374,365.5,366.5,25110
20081201|2008-11-11 10:00,11,366.5,366.75,360.25,363.25,16076
20081201|2008-11-11 10:30,11,363.25,369.25,362.5,367.25,8830
20081201|2008-11-11 11:00,11,367.25,367.5,364.5,365.5,5274
20081201|2008-11-11 11:30,11,365.25,369.75,365.25,369.25,3137
20081201|2008-11-11 12:00,11,369.5,373,368.75,370.25,6916
20081201|2008-11-11 12:30,11,370.25,373.75,370.25,373.5,5624
20081201|2008-11-11 13:00,11,373.75,377,370.5,374.75,8718
20081201|2008-11-11 18:00,12,370.5,375.75,370.5,374.5,1563
20081201|2008-11-11 18:30,12,374.5,374.75,371.5,373,353
20081201|2008-11-11 19:00,12,372.75,375,372.5,374.75,342
20081201|2008-11-11 19:30,12,375,376.75,374.5,376.75,209
20081201|2008-11-11 20:00,12,376.5,378.25,376,377.75,319
20081201|2008-11-11 20:30,12,377.75,377.75,375,375,269
20081201|2008-11-11 21:00,12,374.75,375.25,374.25,375,27
20081201|2008-11-11 21:30,12,375,375.5,374,375.5,90
20081201|2008-11-11 22:00,12,375.5,377,374.5,376.5,98
20081201|2008-11-11 22:30,12,376.5,377.25,375.75,376.25,72
20081201|2008-11-11 23:00,12,376.5,376.5,375.75,376,41
20081201|2008-11-11 23:30,12,376.5,376.75,375.75,375.75,13
20081201|2008-11-12 00:00,12,376,376.75,376,376.5,11
20081201|2008-11-12 00:30,12,376.75,377.75,376.75,377.75,16
20081201|2008-11-12 01:00,12,377.75,378,377.5,377.5,16
20081201|2008-11-12 01:30,12,377.5,378.25,376.5,376.5,75
20081201|2008-11-12 02:00,12,378,378.25,377,377.75,14
20081201|2008-11-12 02:30,12,376,378,373.25,373.25,159
20081201|2008-11-12 03:00,12,373.5,373.5,372.25,373,122
20081201|2008-11-12 03:30,12,374,374.25,370.75,371,427
20081201|2008-11-12 04:00,12,370.75,371.25,370,370.5,381
20081201|2008-11-12 04:30,12,370.5,371.25,370,370.5,76
20081201|2008-11-12 05:00,12,370.5,370.5,368.5,369,614
20081201|2008-11-12 05:30,12,369.75,373.25,369.5,373.25,201
20081201|2008-11-12 09:30,12,368,369,363.25,365.5,20842
20081201|2008-11-12 10:00,12,365.25,368.75,364.25,368,7625
20081201|2008-11-12 10:30,12,368,368.5,365.25,367.75,6305
20081201|2008-11-12 11:00,12,368,369.75,367,369.5,4986
20081201|2008-11-12 11:30,12,369.25,389.5,369.25,382,18278
20081201|2008-11-12 12:00,12,382,384.75,372.5,372.5,12512
20081201|2008-11-12 12:30,12,372.75,374.25,368.5,370.5,7839
20081201|2008-11-12 13:00,12,370.5,373.75,369,369,6803
20081201|2008-11-12 18:00,13,365.75,367.75,365.75,366.5,1606
20081201|2008-11-12 18:30,13,366.75,368.75,366.75,368.75,342
20081201|2008-11-12 19:00,13,368.25,368.75,367.5,367.75,173
20081201|2008-11-12 19:30,13,367.75,368.5,367,367.75,78
20081201|2008-11-12 20:00,13,368,368,367,367.25,25
20081201|2008-11-12 20:30,13,367,367.25,366.75,367.25,29
20081201|2008-11-12 21:00,13,367,367,366,366.75,232
20081201|2008-11-12 21:30,13,366.75,368,366.75,366.75,68
20081201|2008-11-12 22:00,13,366.75,367,365.75,366,131
20081201|2008-11-12 22:30,13,366,366,365.5,365.5,26
20081201|2008-11-12 23:00,13,365.75,366,365.25,365.25,66
20081201|2008-11-12 23:30,13,365.25,365.25,365,365.25,101
20081201|2008-11-13 00:00,13,365.25,365.5,365,365.25,98
20081201|2008-11-13 00:30,13,365.25,365.5,365,365.25,52
20081201|2008-11-13 01:00,13,365.25,367.25,365.25,367.25,112
20081201|2008-11-13 01:30,13,366.75,366.75,365,366.25,212
20081201|2008-11-13 02:00,13,365.25,366.25,365,366.25,40
20081201|2008-11-13 02:30,13,366.75,368,366.25,368,162
20081201|2008-11-13 03:00,13,368.25,369,368,368.5,72
20081201|2008-11-13 03:30,13,368.25,368.25,366.25,367,36
20081201|2008-11-13 04:00,13,367,369,366.5,367,119
20081201|2008-11-13 04:30,13,366.75,367,365.5,367,67
20081201|2008-11-13 05:00,13,367.75,367.75,366,366.75,61
20081201|2008-11-13 05:30,13,367.5,368,367,368,88
20081201|2008-11-13 09:30,13,371.75,379,371.5,376.5,18339
20081201|2008-11-13 10:00,13,376.5,377.5,369.75,371.75,12584
20081201|2008-11-13 10:30,13,371.5,375.75,369,370.5,7845
20081201|2008-11-13 11:00,13,370.75,372,367.5,368.5,5061
20081201|2008-11-13 11:30,13,368.5,370,364.5,365.25,7051
20081201|2008-11-13 12:00,13,365,369.75,363,369.75,7936
20081201|2008-11-13 12:30,13,369.75,377.5,369.5,375.5,11101
20081201|2008-11-13 13:00,13,375.25,379,372.75,377.5,7260
20081201|2008-11-13 18:00,14,384.75,386.25,382.25,383.25,2457
20081201|2008-11-13 18:30,14,383.25,384,383.25,383.25,503
20081201|2008-11-13 19:00,14,383.25,384.5,383.25,384.25,582
20081201|2008-11-13 19:30,14,384.25,384.25,383.25,383.5,173
20081201|2008-11-13 20:00,14,383.75,383.75,382,382.25,158
20081201|2008-11-13 20:30,14,382.5,382.5,381.75,382.25,89
20081201|2008-11-13 21:00,14,382.75,383.75,381.5,382,113
20081201|2008-11-13 21:30,14,382,382,381,381.25,57
20081201|2008-11-13 22:00,14,382.5,382.5,380.25,381.5,75
20081201|2008-11-13 22:30,14,381.5,381.75,381,381,12
20081201|2008-11-13 23:00,14,380.75,383,379.5,383,159
20081201|2008-11-13 23:30,14,382,382.25,381.5,382,41
20081201|2008-11-14 00:00,14,380.75,381.75,380.75,381,88
20081201|2008-11-14 00:30,14,381.5,381.5,380.25,380.75,41
20081201|2008-11-14 01:00,14,380.75,380.75,379.75,380.5,15
20081201|2008-11-14 01:30,14,380,380.75,379,379,58
20081201|2008-11-14 02:00,14,379,379.25,378.25,378.25,114
20081201|2008-11-14 02:30,14,378.25,379.5,377.75,379.5,89
20081201|2008-11-14 03:00,14,379.25,380,378,379.75,55
20081201|2008-11-14 03:30,14,379.75,380,377.75,377.75,67
20081201|2008-11-14 04:00,14,378,379.25,377.75,379.25,59
20081201|2008-11-14 04:30,14,379.5,381.25,379.5,380.75,149
20081201|2008-11-14 05:00,14,381,381.75,380.75,380.75,91
20081201|2008-11-14 05:30,14,380.75,381.25,380,380.5,322
20081201|2008-11-14 09:30,14,377,378.5,370.5,373.5,15953
20081201|2008-11-14 10:00,14,373.25,378.25,372.5,376.5,8954
20081201|2008-11-14 10:30,14,376.5,377,373.75,375.5,5816
20081201|2008-11-14 11:00,14,375.25,375.75,373.5,374,2707
20081201|2008-11-14 11:30,14,373.75,376.75,373.25,375.75,2839
20081201|2008-11-14 12:00,14,376,376.75,375,376.25,2195
20081201|2008-11-14 12:30,14,376.25,379.75,375.75,379,5616
20081201|2008-11-14 13:00,14,379,382,378.5,382,6317
20081201|2008-11-16 18:00,17,375,381.75,375,381,2716
20081201|2008-11-16 18:30,17,381,382.5,379.25,380.25,664
20081201|2008-11-16 19:00,17,380,382.75,380,382,331
20081201|2008-11-16 19:30,17,382,384.25,381.75,384,562
20081201|2008-11-16 20:00,17,384,384.25,383,383.25,109
20081201|2008-11-16 20:30,17,383.25,383.5,382,382.25,78
20081201|2008-11-16 21:00,17,382.5,384.5,382.5,383.75,380
20081201|2008-11-16 21:30,17,383.5,385.75,383.5,385.25,617
20081201|2008-11-16 22:00,17,384.75,385.25,384.25,384.5,30
20081201|2008-11-16 22:30,17,384.5,385,384,384,23
20081201|2008-11-16 23:00,17,383.25,383.75,383.25,383.5,13
20081201|2008-11-16 23:30,17,383.5,384,383.5,384,10
20081201|2008-11-17 00:00,17,384,385,383.75,385,45
20081201|2008-11-17 00:30,17,385.5,385.5,384,384.25,23
20081201|2008-11-17 01:00,17,384.25,384.25,383.5,383.75,14
20081201|2008-11-17 01:30,17,384.5,384.5,383.25,383.5,15
20081201|2008-11-17 02:00,17,383.25,383.5,383,383,43
20081201|2008-11-17 02:30,17,383.25,383.25,383,383,101
20081201|2008-11-17 03:00,17,384.25,386,383,386,61
20081201|2008-11-17 03:30,17,385.5,385.5,384.75,384.75,73
20081201|2008-11-17 04:00,17,384.5,385.5,382,382,265
20081201|2008-11-17 04:30,17,382,382,379.5,381.75,287
20081201|2008-11-17 05:00,17,380,380,378.75,378.75,194
20081201|2008-11-17 05:30,17,379.25,380.5,378,380.25,159
20081201|2008-11-17 09:30,17,381.75,389.5,380.75,385.5,17964
20081201|2008-11-17 10:00,17,385.5,387.5,383.25,383.5,8137
20081201|2008-11-17 10:30,17,383.25,386,380.5,385.5,6619
20081201|2008-11-17 11:00,17,385.75,386.5,382.25,385.5,4343
20081201|2008-11-17 11:30,17,385.25,385.75,383,384,1987
20081201|2008-11-17 12:00,17,384.25,384.75,383,384.25,1654
20081201|2008-11-17 12:30,17,384.25,385,381.5,383.25,4906
20081201|2008-11-17 13:00,17,383.25,386.75,381,386.25,4899
20081201|2008-11-17 18:00,18,384.25,384.5,382,383.25,931
20081201|2008-11-17 18:30,18,383.5,383.75,381.75,381.75,309
20081201|2008-11-17 19:00,18,382.25,383.5,381.5,382.25,247
20081201|2008-11-17 19:30,18,382,383.5,382,382.5,67
20081201|2008-11-17 20:00,18,382.5,383.75,382.5,383.5,64
20081201|2008-11-17 20:30,18,383.75,383.75,382.75,382.75,53
20081201|2008-11-17 21:00,18,382.75,383.25,382.5,383.25,17
20081201|2008-11-17 21:30,18,383,383.25,382.25,382.25,16
20081201|2008-11-17 22:00,18,382.25,383,382,382.75,21
20081201|2008-11-17 22:30,18,382.75,383.5,382.75,383,38
20081201|2008-11-17 23:00,18,383.5,383.5,382.75,383.25,47
20081201|2008-11-17 23:30,18,383.25,383.25,382.75,383.25,20
20081201|2008-11-18 00:00,18,383.25,383.5,383,383.5,58
20081201|2008-11-18 00:30,18,383.5,383.5,382.75,383.5,29
20081201|2008-11-18 01:00,18,382.75,383.5,382.75,383.5,17
20081201|2008-11-18 01:30,18,383.5,383.5,383.5,383.5,15
20081201|2008-11-18 02:00,18,383,383.25,382.75,383.25,6
20081201|2008-11-18 02:30,18,383.25,383.5,381,381,397
20081201|2008-11-18 03:00,18,381.25,381.25,380.75,381,19
20081201|2008-11-18 03:30,18,380.75,381,380.25,380.25,242
20081201|2008-11-18 04:00,18,380,381.25,379.5,380.75,260
20081201|2008-11-18 04:30,18,380,380.75,379.75,380.25,39
20081201|2008-11-18 05:00,18,380.25,381.25,380,380.75,66
20081201|2008-11-18 05:30,18,380.75,381,380,380.75,91
20081201|2008-11-18 09:30,18,383.75,384.75,379,381.75,13016
20081201|2008-11-18 10:00,18,381.75,384,381.25,383.25,4462
20081201|2008-11-18 10:30,18,383.25,386.75,382.5,385.5,7802
20081201|2008-11-18 11:00,18,385.75,385.75,382.25,383.25,2802
20081201|2008-11-18 11:30,18,383,383,380.25,381.5,2837
20081201|2008-11-18 12:00,18,381.5,382,378.5,381.5,4766
20081201|2008-11-18 12:30,18,381.5,383,380,382.25,4311
20081201|2008-11-18 13:00,18,382.25,382.5,380,380.75,3344
20081201|2008-11-18 18:00,19,379.75,381.5,379,381.25,667
20081201|2008-11-18 18:30,19,381.5,381.75,381,381,92
20081201|2008-11-18 19:00,19,381.25,382,381.25,381.75,146
20081201|2008-11-18 19:30,19,381.5,382,381,381.5,93
20081201|2008-11-18 20:00,19,381.75,382,381,381,39
20081201|2008-11-18 20:30,19,381,381.75,381,381.75,231
20081201|2008-11-18 21:00,19,381.75,382,381.5,381.75,36
20081201|2008-11-18 21:30,19,381.5,381.75,381,381.75,97
20081201|2008-11-18 22:00,19,381.75,382,381.75,381.75,68
20081201|2008-11-18 22:30,19,382,383,381.75,383,208
20081201|2008-11-18 23:00,19,383,383,382.5,382.75,28
20081201|2008-11-18 23:30,19,382.5,382.75,382.25,382.5,16
20081201|2008-11-19 00:00,19,382.75,383,382.75,383,41
20081201|2008-11-19 00:30,19,382.75,382.75,381.75,381.75,128
20081201|2008-11-19 01:00,19,382.5,382.5,382.5,382.5,1
20081201|2008-11-19 01:30,19,382,382.75,382,382.75,4
20081201|2008-11-19 02:00,19,382.5,382.5,381.75,382.5,15
20081201|2008-11-19 02:30,19,382,382.25,381.25,381.25,194
20081201|2008-11-19 03:00,19,381.25,381.25,381,381.25,70
20081201|2008-11-19 03:30,19,381,381.75,380.5,381,34
20081201|2008-11-19 04:00,19,381.25,381.5,381.25,381.25,12
20081201|2008-11-19 04:30,19,381.5,382,381,381,32
20081201|2008-11-19 05:00,19,380.75,381.75,380.75,381.75,17
20081201|2008-11-19 05:30,19,381.5,381.75,381,381.5,53
20081201|2008-11-19 09:30,19,383.5,385,376.5,376.5,15452
20081201|2008-11-19 10:00,19,376.5,377.75,375,375.75,9098
20081201|2008-11-19 10:30,19,375.75,377.5,375,377,3775
20081201|2008-11-19 11:00,19,376.75,377.25,376.25,376.75,2313
20081201|2008-11-19 11:30,19,377,379.5,376.75,378.75,2586
20081201|2008-11-19 12:00,19,379,379.5,377,377.25,1789
20081201|2008-11-19 12:30,19,377.5,377.5,375.75,377.5,4233
20081201|2008-11-19 13:00,19,377.5,379.5,376.25,379.25,3253
20081201|2008-11-19 18:00,20,372.5,374.25,370.75,372.75,2363
20081201|2008-11-19 18:30,20,373,373.5,372.25,372.75,192
20081201|2008-11-19 19:00,20,372.75,374.75,372.25,374,122
20081201|2008-11-19 19:30,20,374,375,373.5,374.25,84
20081201|2008-11-19 20:00,20,374.25,374.5,373.5,373.75,49
20081201|2008-11-19 20:30,20,373.25,373.75,373,373.5,48
20081201|2008-11-19 21:00,20,373.5,373.5,373,373.25,16
20081201|2008-11-19 21:30,20,373,373.5,372.5,372.5,71
20081201|2008-11-19 22:00,20,372.5,373.5,371.75,372.25,115
20081201|2008-11-19 22:30,20,371.75,373,371.75,372.5,219
20081201|2008-11-19 23:00,20,372.5,372.75,371.75,372,90
20081201|2008-11-19 23:30,20,372,372.5,372,372.5,28
20081201|2008-11-20 00:00,20,372.25,373,372,373,88
20081201|2008-11-20 00:30,20,373,373.25,372.25,372.25,28
20081201|2008-11-20 01:00,20,372,373.25,372,372.25,19
20081201|2008-11-20 01:30,20,372.25,372.25,371.75,371.75,49
20081201|2008-11-20 02:00,20,372,372.25,371.75,372,127
20081201|2008-11-20 02:30,20,372.25,373.75,371.75,372.25,59
20081201|2008-11-20 03:00,20,372,373.25,371.75,371.75,57
20081201|2008-11-20 03:30,20,371.75,372.25,371,371.5,149
20081201|2008-11-20 04:00,20,371.5,372.25,371.25,371.25,68
20081201|2008-11-20 04:30,20,371.75,371.75,370.5,371.25,300
20081201|2008-11-20 05:00,20,371.5,372.25,371,371.5,90
20081201|2008-11-20 05:30,20,371.5,371.75,370.5,370.75,214
20081201|2008-11-20 09:30,20,366,367.5,360.25,366.25,22665
20081201|2008-11-20 10:00,20,366.25,369.5,365.25,366.75,7712
20081201|2008-11-20 10:30,20,366.5,368,365.5,366.5,2900
20081201|2008-11-20 11:00,20,366.5,367,364,366.75,3856
20081201|2008-11-20 11:30,20,366.75,369.75,366.5,367,3882
20081201|2008-11-20 12:00,20,367,369.25,366.25,366.75,2339
20081201|2008-11-20 12:30,20,366.75,366.75,363.25,364.25,3914
20081201|2008-11-20 13:00,20,364.25,365.5,362,362.5,6281
20081201|2008-11-20 18:00,21,357.75,358.5,353.25,353.75,3019
20081201|2008-11-20 18:30,21,353.5,354.5,351.5,354,1053
20081201|2008-11-20 19:00,21,354,355,353,354.75,414
20081201|2008-11-20 19:30,21,355,355.75,353.75,354.25,81
20081201|2008-11-20 20:00,21,354.5,354.5,353.75,354.5,49
20081201|2008-11-20 20:30,21,354,355,353.5,354.75,75
20081201|2008-11-20 21:00,21,355.25,356.5,353.75,354.5,190
20081201|2008-11-20 21:30,21,354,354.5,353.25,354.25,43
20081201|2008-11-20 22:00,21,354.5,356,354,355.75,160
20081201|2008-11-20 22:30,21,355.5,356,355,355.75,41
20081201|2008-11-20 23:00,21,355.5,356,355.5,355.5,22
20081201|2008-11-20 23:30,21,356,356.75,355.75,356.75,71
20081201|2008-11-21 00:00,21,356.75,358,356.5,358,138
20081201|2008-11-21 00:30,21,358,358,356.75,357,80
20081201|2008-11-21 01:00,21,357,359,357,359,232
20081201|2008-11-21 01:30,21,358.75,359.25,358.25,359.25,84
20081201|2008-11-21 02:00,21,358.5,360,358.5,359.25,276
20081201|2008-11-21 02:30,21,359.5,360,358.75,359.75,50
20081201|2008-11-21 03:00,21,359.75,360.25,359.25,359.5,26
20081201|2008-11-21 03:30,21,359.5,362.25,359.25,362.25,520
20081201|2008-11-21 04:00,21,362.25,362.5,359,359.5,421
20081201|2008-11-21 04:30,21,359,359,357,357.5,119
20081201|2008-11-21 05:00,21,358,359.25,358,358.25,41
20081201|2008-11-21 05:30,21,358.75,360,358.75,359,386
20081201|2008-11-21 09:30,21,359.75,360.5,353.5,354.5,15584
20081201|2008-11-21 10:00,21,354.25,354.5,351,352,9373
20081201|2008-11-21 10:30,21,351.75,353.5,349,349.5,7309
20081201|2008-11-21 11:00,21,349.75,352,349.5,351.75,4215
20081201|2008-11-21 11:30,21,351.75,354,351.75,353,3534
20081201|2008-11-21 12:00,21,353,353.25,342.75,342.75,8388
20081201|2008-11-21 12:30,21,342.75,345.5,336.5,344,15800
20081201|2008-11-21 13:00,21,343.75,343.75,338,339,10343
20081201|2008-11-23 18:00,24,343.5,345.25,339.25,340.5,2883
20081201|2008-11-23 18:30,24,340.75,341,339.25,339.75,332
20081201|2008-11-23 19:00,24,339.5,340.75,338.75,340.25,249
20081201|2008-11-23 19:30,24,340.5,342,340.25,341.5,202
20081201|2008-11-23 20:00,24,341.75,341.75,340.75,340.75,44
20081201|2008-11-23 20:30,24,340.75,341.5,340,340.25,284
20081201|2008-11-23 21:00,24,340.25,340.75,339.25,340.5,73
20081201|2008-11-23 21:30,24,340.75,341.5,339.75,339.75,158
20081201|2008-11-23 22:00,24,339.75,340.25,339.25,339.75,53
20081201|2008-11-23 22:30,24,339.5,341.25,339.5,341,61
20081201|2008-11-23 23:00,24,341,341.25,340.75,341.25,21
20081201|2008-11-23 23:30,24,341,341.25,340.75,340.75,5
20081201|2008-11-24 00:00,24,340.5,341,339.75,341,15
20081201|2008-11-24 00:30,24,340.25,340.25,340.25,340.25,1
20081201|2008-11-24 01:00,24,340,341.5,340,340.75,25
20081201|2008-11-24 01:30,24,341,341.5,341,341.5,16
20081201|2008-11-24 02:00,24,341,341,340.25,341,32
20081201|2008-11-24 02:30,24,340.5,341,339.25,339.25,53
20081201|2008-11-24 03:00,24,339.5,341.5,339.5,341.25,74
20081201|2008-11-24 03:30,24,341.5,342,341.5,342,60
20081201|2008-11-24 04:00,24,342,342.75,341.5,342.75,86
20081201|2008-11-24 04:30,24,342.75,343,340,341.75,101
20081201|2008-11-24 05:00,24,341.75,344.75,341.75,344.75,304
20081201|2008-11-24 05:30,24,345,348,344.75,347.75,704
20081201|2008-11-24 09:30,24,347.5,357,346.25,355.75,21070
20081201|2008-11-24 10:00,24,355.75,361.75,352.5,359.75,8571
20081201|2008-11-24 10:30,24,359.75,361.75,356.5,360.25,5650
20081201|2008-11-24 11:00,24,360.5,360.75,353,354.5,5271
20081201|2008-11-24 11:30,24,354.5,357.5,354.25,356.75,3108
20081201|2008-11-24 12:00,24,356.75,357.25,354,354.5,1760
20081201|2008-11-24 12:30,24,354.25,356,352.5,355.75,2968
20081201|2008-11-24 13:00,24,355.5,357.25,352.25,355,4159
20081201|2008-11-24 18:00,25,354.25,357,354,354.75,521
20081201|2008-11-24 18:30,25,354.75,354.75,354,354,102
20081201|2008-11-24 19:00,25,354,354,352.5,352.5,135
20081201|2008-11-24 19:30,25,353,354.5,353,353.75,66
20081201|2008-11-24 20:00,25,353.5,353.5,352.5,353.5,25
20081201|2008-11-24 20:30,25,353,354,353,353.75,14
20081201|2008-11-24 21:00,25,354.25,354.25,353.25,353.25,18
20081201|2008-11-24 21:30,25,353.25,353.25,352,352,82
20081201|2008-11-24 22:00,25,352,353.25,351.75,351.75,37
20081201|2008-11-24 22:30,25,351.75,351.75,351.5,351.75,14
20081201|2008-11-24 23:00,25,351.5,351.5,351.25,351.25,23
20081201|2008-11-24 23:30,25,351.75,351.75,351.25,351.75,9
20081201|2008-11-25 00:00,25,351.25,351.75,351.25,351.75,31
20081201|2008-11-25 00:30,25,351.75,352,351.25,351.75,10
20081201|2008-11-25 01:00,25,351.5,352,351.5,352,2
20081201|2008-11-25 01:30,25,352,352.25,352,352.25,2
20081201|2008-11-25 02:00,25,352,352.25,352,352.25,7
20081201|2008-11-25 02:30,25,352,353.75,352,353.75,30
20081201|2008-11-25 03:00,25,352.75,352.75,352.5,352.5,10
20081201|2008-11-25 03:30,25,353,353,350.75,350.75,107
20081201|2008-11-25 04:00,25,350.75,352.25,350.5,352.25,35
20081201|2008-11-25 04:30,25,351.75,351.75,351.5,351.5,16
20081201|2008-11-25 05:00,25,350.25,351.75,350.25,351.25,54
20081201|2008-11-25 05:30,25,351,353.25,351,351.75,186
20081201|2008-11-25 09:30,25,351.75,353,347,348.5,10484
20081201|2008-11-25 10:00,25,348.5,350,347.5,349,5116
20081201|2008-11-25 10:30,25,349,351.5,348.75,351.25,3011
20081201|2008-11-25 11:00,25,351.5,353,351,352,1973
20081201|2008-11-25 11:30,25,351.75,352.75,351,351.25,1999
20081201|2008-11-25 12:00,25,351,353.5,350.75,353,3242
20081201|2008-11-25 12:30,25,353,353.75,351.25,352.25,3087
20081201|2008-11-25 13:00,25,352.25,354,351.5,353.5,3817
20081201|2008-11-25 18:00,26,353.5,354.5,352.75,353.5,546
20081201|2008-11-25 18:30,26,354,355,353.75,354.75,83
20081201|2008-11-25 19:00,26,354.5,354.75,354,354,28
20081201|2008-11-25 19:30,26,354,354.5,354,354,21
20081201|2008-11-25 20:00,26,354.25,354.5,354,354.5,96
20081201|2008-11-25 20:30,26,354.5,354.5,354.25,354.25,15
20081201|2008-11-25 21:00,26,354.5,355,353.75,353.75,39
20081201|2008-11-25 21:30,26,354.25,355,354,354.75,85
20081201|2008-11-25 22:00,26,354.5,355,354.5,355,24
20081201|2008-11-25 22:30,26,354.75,354.75,354.25,354.25,12
20081201|2008-11-25 23:00,26,354.5,354.5,354,354.5,13
20081201|2008-11-25 23:30,26,354,354.5,354,354.5,22
20081201|2008-11-26 00:00,26,354.5,355.25,354.5,355,52
20081201|2008-11-26 00:30,26,354.5,355,354.5,354.5,75
20081201|2008-11-26 01:00,26,354.75,355,354.75,355,4
20081201|2008-11-26 01:30,26,354.5,356,354.5,354.5,28
20081201|2008-11-26 02:00,26,354.75,354.75,354.5,354.5,34
20081201|2008-11-26 02:30,26,354.5,355.75,354,355.75,32
20081201|2008-11-26 03:00,26,354.5,355.25,354.25,355.25,26
20081201|2008-11-26 03:30,26,355.5,356.25,355.25,356.25,77
20081201|2008-11-26 04:00,26,356,356,355.25,356,9
20081201|2008-11-26 04:30,26,355,355,354.5,354.5,12
20081201|2008-11-26 05:00,26,355.25,356,354.75,355.25,22
20081201|2008-11-26 05:30,26,355.75,356.25,355.25,356.25,146
20081201|2008-11-26 09:30,26,356.25,358,350.25,354.5,7548
20081201|2008-11-26 10:00,26,354.25,355.25,353,354.25,3184
20081201|2008-11-26 10:30,26,354.25,354.75,353,353.75,1781
20081201|2008-11-26 11:00,26,353.75,354,351.5,353.25,1819
20081201|2008-11-26 11:30,26,353,354,352.25,352.25,1230
20081201|2008-11-26 12:00,26,352.5,353.25,351.75,352.75,1583
20081201|2008-11-26 12:30,26,352.5,352.75,350.5,351.5,2323
20081201|2008-11-26 13:00,26,351.5,355,351.25,355,2969
20081201|2008-11-27 18:00,28,353,358,353,358,313
20081201|2008-11-27 18:30,28,357.75,359,357.5,359,38
20081201|2008-11-27 19:00,28,358,359,357.75,359,29
20081201|2008-11-27 19:30,28,356.5,356.75,356.5,356.5,5
20081201|2008-11-27 20:00,28,357,357,356.25,356.25,5
20081201|2008-11-27 20:30,28,356.25,356.25,356,356,47
20081201|2008-11-27 21:00,28,355.75,355.75,354.25,354.5,14
20081201|2008-11-27 21:30,28,354.75,354.75,354.25,354.25,7
20081201|2008-11-27 22:00,28,354.5,354.5,354.25,354.25,5
20081201|2008-11-27 22:30,28,354.25,354.25,354.25,354.25,3
20081201|2008-11-27 23:00,28,354.75,355,354.75,355,3
20081201|2008-11-27 23:30,28,355,355,355,355,1
20081201|2008-11-28 00:00,28,354.25,355,354.25,355,23
20081201|2008-11-28 00:30,28,354.75,355,354.5,355,4
20081201|2008-11-28 01:00,28,355,355,354.5,354.5,7
20081201|2008-11-28 01:30,28,355,355,355,355,28
20081201|2008-11-28 02:00,28,354,354,354,354,3
20081201|2008-11-28 02:30,28,354.5,354.5,354.5,354.5,14
20081201|2008-11-28 03:00,28,354.25,354.25,354,354,10
20081201|2008-11-28 03:30,28,354,354,353,353,22
20081201|2008-11-28 04:00,28,352.75,352.75,352.5,352.5,11
20081201|2008-11-28 04:30,28,352.5,352.5,352.25,352.25,15
20081201|2008-11-28 05:00,28,353.75,353.75,351,351,39
20081201|2008-11-28 05:30,28,350.5,350.5,350,350,49
20081201|2008-11-28 09:30,28,350.25,352.5,349,350.75,1791
20081201|2008-11-28 10:00,28,350.5,351.25,348.75,348.75,964
20081201|2008-11-28 10:30,28,348.75,350,348.5,349,936
20081201|2008-11-28 11:00,28,349,349,346.25,346.75,1139
20081201|2008-11-28 11:30,28,346.5,351.5,345.75,351,1607
20081201|2008-11-30 18:00,1,350,352.25,347.25,347.25,367
20081201|2008-11-30 18:30,1,347.75,348.5,347.5,348.5,27
20081201|2008-11-30 19:00,1,348.5,348.5,346.5,347,6
20081201|2008-11-30 19:30,1,347.25,348.5,347.25,348.5,23
20081201|2008-11-30 20:00,1,347.25,347.25,347,347,3
20081201|2008-11-30 20:30,1,347.25,347.25,347.25,347.25,1
20081201|2008-11-30 21:00,1,347.75,348,347.5,347.5,12
20081201|2008-11-30 21:30,1,347.5,348,346.75,346.75,37
20081201|2008-11-30 22:30,1,347.25,347.5,347.25,347.25,13
20081201|2008-11-30 23:00,1,347.25,347.25,347.25,347.25,20
20081201|2008-11-30 23:30,1,347,347,346.5,346.5,3
20081201|2008-12-01 00:00,1,346,346,345.75,345.75,29
20081201|2008-12-01 00:30,1,346.5,347.25,346.5,347.25,18
20081201|2008-12-01 01:00,1,346,346,346,346,2
20081201|2008-12-01 01:30,1,346.5,346.5,346.5,346.5,1
20081201|2008-12-01 02:00,1,345.75,345.75,345.75,345.75,90
20081201|2008-12-01 02:30,1,346.75,346.75,346.75,346.75,3
20081201|2008-12-01 03:00,1,346.5,346.5,346,346,6
20081201|2008-12-01 03:30,1,346.75,346.75,345.5,346,9
20081201|2008-12-01 04:00,1,346,346,344.75,345,19
20081201|2008-12-01 04:30,1,345,345,344,344.5,22
20081201|2008-12-01 05:00,1,344.75,344.75,344.75,344.75,4
20081201|2008-12-01 05:30,1,345,345,344,344,21
20081201|2008-12-01 09:30,1,341.25,341.5,333,333.75,4004
20081201|2008-12-01 10:00,1,333.75,334.5,328.75,330.5,1817
20081201|2008-12-01 10:30,1,330.25,333.25,330,332.75,690
20081201|2008-12-01 11:00,1,332.5,333.75,331.5,332.5,290
20081201|2008-12-01 11:30,1,332.75,334.5,332.75,334.5,498
20081201|2008-12-01 12:00,1,334.25,334.75,332.25,332.75,262
20081201|2008-12-01 12:30,1,332.5,333.75,330.25,333.25,887
20081201|2008-12-01 13:00,1,333,333.5,331.25,332.5,520
20081201|2008-12-01 18:00,2,330.25,331.5,330.25,331.5,28
20081201|2008-12-01 18:30,2,332,332,332,332,2
20081201|2008-12-01 19:00,2,331.75,331.75,331.5,331.5,6
20081201|2008-12-01 19:30,2,331,331,331,331,3
20081201|2008-12-01 20:00,2,332.25,333,332.25,333,2
20081201|2008-12-01 21:00,2,332.5,332.5,332.5,332.5,1
20081201|2008-12-01 22:00,2,330.75,330.75,330.75,330.75,1
20081201|2008-12-01 23:00,2,331.5,331.5,330.75,330.75,6
20081201|2008-12-02 00:00,2,330.25,330.25,330.25,330.25,3
20081201|2008-12-02 00:30,2,330.25,330.25,330,330,82
20081201|2008-12-02 01:00,2,330,330.25,330,330.25,11
20081201|2008-12-02 02:30,2,331,331,331,331,1
20081201|2008-12-02 03:30,2,330,330,330,330,14
20081201|2008-12-02 04:30,2,331.25,332.25,331.25,332,135
20081201|2008-12-02 05:00,2,332.25,332.25,332.25,332.25,1
20081201|2008-12-02 05:30,2,332.25,333,332.25,333,4
20081201|2008-12-02 09:30,2,335,338,332.75,333.5,1498
20081201|2008-12-02 10:00,2,333,334,330.25,331.5,1111
20081201|2008-12-02 10:30,2,331.75,333.75,331,333.25,503
20081201|2008-12-02 11:00,2,333.25,336.25,333,335.5,238
20081201|2008-12-02 11:30,2,336,336.25,333.75,334,199
20081201|2008-12-02 12:00,2,333.75,335.25,333.75,335.25,363
20081201|2008-12-02 12:30,2,334.25,334.5,331.25,332,658
20081201|2008-12-02 13:00,2,333,333,331.5,333,426
20081201|2008-12-02 18:00,3,332.5,334,332.25,333.75,33
20081201|2008-12-02 18:30,3,333.75,334,333.75,334,6
20081201|2008-12-02 19:00,3,334,334,334,334,1
20081201|2008-12-02 19:30,3,334,334,334,334,4
20081201|2008-12-02 20:00,3,334.25,334.25,334,334,4
20081201|2008-12-02 21:30,3,333.75,333.75,333.75,333.75,2
20081201|2008-12-02 22:00,3,333.5,333.5,333.5,333.5,1
20081201|2008-12-02 23:30,3,333.5,333.5,333.5,333.5,1
20081201|2008-12-03 01:00,3,332.75,333,332.75,333,6
20081201|2008-12-03 05:00,3,331.25,331.25,331.25,331.25,2
20081201|2008-12-03 05:30,3,332,332,332,332,2
20081201|2008-12-03 09:30,3,331.25,336.5,329,334.25,928
20081201|2008-12-03 10:00,3,334,338.5,334,337,625
20081201|2008-12-03 10:30,3,337,338,335.75,337.25,424
20081201|2008-12-03 11:00,3,337,337,334,335.5,155
20081201|2008-12-03 11:30,3,335,336.5,334.75,335.75,111
20081201|2008-12-03 12:00,3,335.75,336.75,334.5,334.5,166
20081201|2008-12-03 12:30,3,334.5,335.25,333.75,334.25,163
20081201|2008-12-03 13:00,3,334.5,335.25,331.25,331.5,221
20081201|2008-12-03 18:00,4,332.5,332.75,332,332,49
20081201|2008-12-03 18:30,4,331.75,331.75,331,331,9
20081201|2008-12-03 19:00,4,330.75,330.75,330.75,330.75,2
20081201|2008-12-03 19:30,4,331.5,331.5,331.5,331.5,6
20081201|2008-12-03 20:00,4,330,330,330,330,4
20081201|2008-12-03 20:30,4,330.75,331,330.75,331,4
20081201|2008-12-03 21:00,4,330.25,330.25,330.25,330.25,1
20081201|2008-12-03 23:00,4,330,330.25,330,330.25,14
20081201|2008-12-03 23:30,4,329.25,329.25,329.25,329.25,5
20081201|2008-12-04 00:00,4,329.75,329.75,329.75,329.75,7
20081201|2008-12-04 03:30,4,330,330,330,330,1
20081201|2008-12-04 04:00,4,330,330.25,330,330.25,3
20081201|2008-12-04 05:30,4,329.5,329.75,329,329,16
20081201|2008-12-04 09:30,4,331,331,322,324.75,1509
20081201|2008-12-04 10:00,4,324.25,325.25,322.75,325.25,467
20081201|2008-12-04 10:30,4,325,325.25,323.75,324.75,267
20081201|2008-12-04 11:00,4,325.25,325.75,322.25,323.5,186
20081201|2008-12-04 11:30,4,323.5,323.5,317.5,321.5,435
20081201|2008-12-04 12:00,4,321,321.25,318.5,318.75,81
20081201|2008-12-04 12:30,4,318.5,322.5,318.5,321.75,150
20081201|2008-12-04 13:00,4,321.75,323.75,317.5,317.5,107
20081201|2008-12-04 18:00,5,317.5,317.5,315.5,315.5,8
20081201|2008-12-04 18:30,5,315.5,316,315,315.75,17
20081201|2008-12-04 19:00,5,315,315.5,315,315.5,4
20081201|2008-12-04 19:30,5,313.75,313.75,313.75,313.75,1
20081201|2008-12-04 20:00,5,313,313,313,313,3
20081201|2008-12-04 21:30,5,314.75,315,314.5,314.5,31
20081201|2008-12-04 22:30,5,313.5,313.5,313.5,313.5,1
20081201|2008-12-05 00:30,5,313.25,313.25,313,313,2
20081201|2008-12-05 01:30,5,313.25,315,312.5,312.5,50
20081201|2008-12-05 03:30,5,312.75,312.75,312.75,312.75,1
20081201|2008-12-05 05:00,5,313.75,313.75,313.5,313.5,4
20081201|2008-12-05 09:30,5,310.25,310.25,301,303,792
20081201|2008-12-05 10:00,5,303.5,304,294.25,294.75,472
20081201|2008-12-05 10:30,5,294.75,296.5,293.5,296.25,381
20081201|2008-12-05 11:00,5,296.25,299.75,295.75,295.75,408
20081201|2008-12-05 11:30,5,296.5,296.5,291.5,292.5,125
20081201|2008-12-05 12:00,5,292.75,293.5,290.25,290.5,88
20081201|2008-12-05 12:30,5,290.5,298.75,290,295.5,155
20081201|2008-12-05 13:00,5,296,298.25,293.5,294.25,402
20081201|2008-12-07 18:00,8,296.75,299,296.75,298.5,34
20081201|2008-12-07 18:30,8,298,298.5,298,298.5,9
20081201|2008-12-07 19:00,8,299.5,299.5,299.5,299.5,4
20081201|2008-12-07 20:00,8,299.5,299.5,299.5,299.5,2
20081201|2008-12-07 21:00,8,298.5,299.75,298,299.75,60
20081201|2008-12-07 21:30,8,300.25,301,300.25,301,8
20081201|2008-12-07 22:30,8,301,301,301,301,4
20081201|2008-12-08 00:00,8,302.25,302.5,302.25,302.25,6
20081201|2008-12-08 00:30,8,303.75,303.75,303.75,303.75,1
20081201|2008-12-08 01:00,8,307,307,307,307,4
20081201|2008-12-08 02:00,8,307.5,309.25,307.5,309.25,3
20081201|2008-12-08 02:30,8,307.5,307.5,307.5,307.5,11
20081201|2008-12-08 03:00,8,307.5,307.5,307.5,307.5,1
20081201|2008-12-08 05:30,8,306.5,306.5,306.5,306.5,2
20081201|2008-12-08 09:30,8,309,313.75,308.25,312.75,371
20081201|2008-12-08 10:00,8,312.5,319,311,311.75,307
20081201|2008-12-08 10:30,8,311.5,313.5,311,311,96
20081201|2008-12-08 11:00,8,311,312.75,310,312.25,167
20081201|2008-12-08 11:30,8,311.25,312.75,311,311.75,32
20081201|2008-12-08 12:00,8,312.25,312.75,311.25,311.75,48
20081201|2008-12-08 12:30,8,311.5,312,310.5,312,55
20081201|2008-12-08 13:00,8,313.5,314.5,312.25,314,204
20081201|2008-12-08 18:00,9,314.25,314.25,311.75,311.75,64
20081201|2008-12-08 19:00,9,311,311,311,311,5
20081201|2008-12-09 04:30,9,311.5,311.5,310.75,310.75,2
20081201|2008-12-09 05:00,9,311,311,311,311,3
20081201|2008-12-09 05:30,9,311,311,311,311,37
20081201|2008-12-09 09:30,9,311,316.25,310.25,314.5,186
20081201|2008-12-09 10:00,9,314.5,314.5,311.5,312.5,199
20081201|2008-12-09 10:30,9,312.5,314.25,312.5,314.25,181
20081201|2008-12-09 11:00,9,314.25,316.75,314,315.5,118
20081201|2008-12-09 11:30,9,316,320.75,315.25,319.25,127
20081201|2008-12-09 12:00,9,318.25,318.5,314,314.5,85
20081201|2008-12-09 12:30,9,314.5,314.5,311.75,313,109
20081201|2008-12-09 13:00,9,312.25,314,311.5,312.5,152
20081201|2008-12-09 18:00,10,311.75,312.75,311.75,312.75,2
20081201|2008-12-09 21:30,10,314,315,314,315,3
20081201|2008-12-09 22:30,10,316,317,316,317,12
20081201|2008-12-09 23:00,10,317.5,317.5,317.5,317.5,2
20081201|2008-12-10 01:00,10,318,318.25,318,318.25,2
20081201|2008-12-10 02:00,10,318.25,318.25,316.25,316.25,2
20081201|2008-12-10 09:30,10,327,327.25,318,319.75,215
20081201|2008-12-10 10:00,10,319.25,320,318,318.5,146
20081201|2008-12-10 10:30,10,319.5,322.75,319,322,93
20081201|2008-12-10 11:00,10,321.5,329,321.5,326.5,153
20081201|2008-12-10 11:30,10,326.25,327.25,325,325.75,154
20081201|2008-12-10 12:00,10,325,326.25,324.25,326,54
20081201|2008-12-10 12:30,10,326.25,327.5,322.75,322.75,34
20081201|2008-12-10 13:00,10,322.25,327.25,320.5,327,49
20081201|2008-12-10 18:00,11,326.75,327,326.25,327,3
20081201|2008-12-10 20:00,11,325.5,325.5,325.5,325.5,2
20081201|2008-12-10 23:00,11,324,324,323.75,323.75,3
20081201|2008-12-10 23:30,11,326,326,326,326,1
20081201|2008-12-11 09:30,11,329,333.75,323.75,332.25,203
20081201|2008-12-11 10:00,11,333,334.5,332.25,333.5,89
20081201|2008-12-11 10:30,11,333,334,332.5,333,68
20081201|2008-12-11 11:00,11,335.25,341.5,335.25,341.5,201
20081201|2008-12-11 11:30,11,341,341.5,339.75,340.75,87
20081201|2008-12-11 12:00,11,342.5,342.5,339.5,340.25,43
20081201|2008-12-11 12:30,11,340,340,335,335.75,195
20081201|2008-12-11 13:00,11,336.5,338.5,334.5,338.25,266
20081201|2008-12-11 18:00,12,335.75,335.75,335.75,335.75,1
20081201|2008-12-11 19:00,12,332.75,332.75,332.75,332.75,2
20081201|2008-12-11 19:30,12,332,332,332,332,2
20081201|2008-12-11 21:00,12,332.5,332.5,332.5,332.5,1
20081201|2008-12-11 21:30,12,332.5,332.5,332.5,332.5,1
20081201|2008-12-11 22:00,12,331.5,331.5,328.25,328.5,37
20081201|2008-12-11 22:30,12,328.5,328.5,328.5,328.5,2
20081201|2008-12-12 05:00,12,327,327,325,325,25
20081201|2008-12-12 09:30,12,326.5,336,326.5,336,123
20081201|2008-12-12 10:00,12,334.25,337.5,333,337.5,15
20081201|2008-12-12 10:30,12,338,339.5,337,339.5,44
20081201|2008-12-12 11:00,12,343,350,343,350,157
20081201|2008-12-12 11:30,12,355.25,365,355.25,363.25,63
20081201|2008-12-12 12:00,12,360.25,360.25,360.25,360.25,2
20090301|2008-07-01 02:00,1,768.25,768.25,768.25,768.25,0
20090301|2008-07-01 03:30,1,764.5,764.5,764.5,764.5,0
20090301|2008-07-01 04:00,1,762.5,764,762.5,764,0
20090301|2008-07-01 04:30,1,764,764,764,764,0
20090301|2008-07-01 05:00,1,762,762,762,762,4
20090301|2008-07-01 05:30,1,762,762,759.5,759.5,3
20090301|2008-07-01 09:30,1,756,773,756,762.75,4
20090301|2008-07-01 10:00,1,762,769.5,760.25,767.25,0
20090301|2008-07-01 10:30,1,767.5,768.75,766,767.75,0
20090301|2008-07-01 11:00,1,768.25,768.5,766.25,766.25,0
20090301|2008-07-01 11:30,1,766.5,766.75,762,762.25,0
20090301|2008-07-01 12:00,1,762.75,763,752.75,760.75,0
20090301|2008-07-01 12:30,1,760.5,763,759.75,762.5,0
20090301|2008-07-01 13:00,1,763.75,768.5,762.5,767.75,0
20090301|2008-07-01 13:30,1,768.75,768.75,768.75,768.75,0
20090301|2008-07-01 18:00,2,769.5,772,769.5,772,0
20090301|2008-07-01 18:30,2,769.5,769.5,769,769,0
20090301|2008-07-01 19:00,2,773,775.75,773,775.5,0
20090301|2008-07-01 19:30,2,774.25,774.5,773.25,773.25,0
20090301|2008-07-01 20:00,2,773.25,773.25,773.25,773.25,0
20090301|2008-07-01 20:30,2,773,773,773,773,0
20090301|2008-07-01 21:00,2,772.25,772.25,772,772,0
20090301|2008-07-01 22:00,2,772.75,772.75,772.75,772.75,0
20090301|2008-07-01 22:30,2,773.25,773.25,773.25,773.25,0
20090301|2008-07-01 23:00,2,774.25,774.5,774.25,774.5,0
20090301|2008-07-02 00:30,2,775.75,775.75,775.75,775.75,0
20090301|2008-07-02 01:00,2,775.75,775.75,775,775.75,0
20090301|2008-07-02 01:30,2,776,776,776,776,0
20090301|2008-07-02 04:30,2,775.5,775.5,775.5,775.5,0
20090301|2008-07-02 05:00,2,774.25,774.25,769.75,769.75,0
20090301|2008-07-02 05:30,2,772.5,772.5,766.75,766.75,0
20090301|2008-07-02 09:30,2,763,776.75,763,775.5,2
20090301|2008-07-02 10:00,2,775.25,784.25,775,782.75,0
20090301|2008-07-02 10:30,2,782.75,782.75,777,781.75,0
20090301|2008-07-02 11:00,2,781.5,783.75,779.75,781.25,0
20090301|2008-07-02 11:30,2,780.75,781.25,778.25,780.5,2
20090301|2008-07-02 12:00,2,780.5,784.75,780.5,783.75,0
20090301|2008-07-02 12:30,2,784.25,786.75,782.5,783.25,0
20090301|2008-07-02 13:00,2,783.25,798.75,777.25,777.25,3
20090301|2008-07-02 13:30,2,797.75,797.75,797.75,797.75,0
20090301|2008-07-02 18:00,3,797.75,799,796,796,0
20090301|2008-07-02 18:30,3,800,800,800,800,0
20090301|2008-07-02 19:00,3,800,800,800,800,0
20090301|2008-07-02 19:30,3,800,800,800,800,0
20090301|2008-07-02 20:00,3,798.75,798.75,798.75,798.75,0
20090301|2008-07-02 21:00,3,795,795.25,795,795.25,0
20090301|2008-07-02 22:00,3,792.25,792.25,792.25,792.25,0
20090301|2008-07-02 22:30,3,786.5,786.5,786.5,786.5,0
20090301|2008-07-02 23:30,3,788,788,788,788,0
20090301|2008-07-03 01:30,3,788.75,788.75,788.75,788.75,0
20090301|2008-07-03 03:00,3,796,796,796,796,0
20090301|2008-07-03 03:30,3,796.25,796.25,796.25,796.25,0
20090301|2008-07-03 05:00,3,794.5,794.5,794.5,794.5,0
20090301|2008-07-03 05:30,3,791,791,789.25,789.25,0
20090301|2008-07-03 09:30,3,786,797.75,779.25,791,3
20090301|2008-07-03 10:00,3,790,798,790,795.25,0
20090301|2008-07-03 10:30,3,795.5,799.25,794,798,0
20090301|2008-07-03 11:00,3,797.75,799.5,792,793.5,0
20090301|2008-07-03 11:30,3,794.75,795,785.25,786.75,0
20090301|2008-07-03 12:00,3,786.25,791,786,789.25,0
20090301|2008-07-03 12:30,3,790.75,793.25,789.5,791.25,0
20090301|2008-07-03 13:00,3,791.5,794.75,791.5,793,0
20090301|2008-07-03 13:30,3,794,794,794,794,0
20090301|2008-07-04 13:30,4,794,794,794,794,0
20090301|2008-07-06 18:00,7,780.25,780.25,767,767,0
20090301|2008-07-06 18:30,7,768.5,773,768.5,773,0
20090301|2008-07-06 19:00,7,773.25,774.5,773.25,774.5,1
20090301|2008-07-06 19:30,7,773.5,773.75,773.5,773.75,0
20090301|2008-07-06 20:00,7,774.5,774.75,774.5,774.75,0
20090301|2008-07-06 20:30,7,772,772,769,769,0
20090301|2008-07-06 21:00,7,769,769,769,769,0
20090301|2008-07-06 21:30,7,772,774.5,772,774.5,0
20090301|2008-07-06 22:30,7,770,770,769,769,0
20090301|2008-07-06 23:00,7,769.5,769.5,769.5,769.5,0
20090301|2008-07-07 01:00,7,770,770,770,770,0
20090301|2008-07-07 03:00,7,767,767,767,767,0
20090301|2008-07-07 03:30,7,766.75,766.75,766,766,0
20090301|2008-07-07 04:30,7,765,765,764.25,764.25,0
20090301|2008-07-07 05:00,7,764.25,764.25,764.25,764.25,0
20090301|2008-07-07 05:30,7,764.25,764.25,764,764,0
20090301|2008-07-07 09:30,7,764,764,764,764,0
20090301|2008-07-07 13:30,7,764,764,764,764,0
20090301|2008-07-07 18:00,8,750,750,745,745.75,0
20090301|2008-07-07 18:30,8,745.25,747,745.25,747,0
20090301|2008-07-07 19:00,8,745.75,745.75,745.5,745.5,0
20090301|2008-07-07 19:30,8,745.75,745.75,745,745,0
20090301|2008-07-07 20:00,8,744,744,744,744,0
20090301|2008-07-07 20:30,8,746.75,747.25,745.5,746,0
20090301|2008-07-07 21:00,8,747.75,747.75,747.75,747.75,0
20090301|2008-07-07 21:30,8,745.25,745.25,744,744,0
20090301|2008-07-07 23:00,8,744,744.5,744,744.5,0
20090301|2008-07-08 00:00,8,744,744,744,744,0
20090301|2008-07-08 02:00,8,742.25,742.25,741.75,741.75,0
20090301|2008-07-08 02:30,8,741.5,741.5,741.5,741.5,0
20090301|2008-07-08 03:00,8,740,742.25,740,740.5,0
20090301|2008-07-08 03:30,8,740,740,740,740,0
20090301|2008-07-08 04:00,8,740,740,740,740,0
20090301|2008-07-08 04:30,8,740,740,740,740,0
20090301|2008-07-08 05:00,8,740.75,740.75,739,739,0
20090301|2008-07-08 05:30,8,739,740.25,737,737.75,0
20090301|2008-07-08 09:30,8,735,735,719,724,13
20090301|2008-07-08 10:00,8,724,727.75,720,722.75,4
20090301|2008-07-08 10:30,8,722.75,729.5,722.75,729.25,3
20090301|2008-07-08 11:00,8,729.25,738,729.25,738,4
20090301|2008-07-08 11:30,8,737.75,737.75,733.25,737,0
20090301|2008-07-08 12:00,8,736,746.25,736,745.25,2
20090301|2008-07-08 12:30,8,744.25,744.5,739,739.5,1
20090301|2008-07-08 13:00,8,739.75,744,738.5,738.5,0
20090301|2008-07-08 13:30,8,740,740,740,740,0
20090301|2008-07-08 18:00,9,740,741.75,733.75,736,1
20090301|2008-07-08 18:30,9,735.25,735.5,733,735.5,0
20090301|2008-07-08 19:00,9,737.5,740,737.5,740,0
20090301|2008-07-08 19:30,9,740,740.25,740,740.25,0
20090301|2008-07-08 20:00,9,742,742.5,742,742.5,0
20090301|2008-07-08 20:30,9,742.25,742.5,741.5,741.5,0
20090301|2008-07-08 21:00,9,739.5,740,739,739.75,0
20090301|2008-07-08 21:30,9,738.25,738.25,735.75,737.5,0
20090301|2008-07-08 22:00,9,737,738,737,738,0
20090301|2008-07-08 22:30,9,737.75,737.75,737.25,737.25,0
20090301|2008-07-08 23:00,9,732.5,734.75,732.5,734,0
20090301|2008-07-08 23:30,9,734,734,734,734,0
20090301|2008-07-09 00:00,9,731,731,731,731,0
20090301|2008-07-09 00:30,9,731,732.75,731,732.75,0
20090301|2008-07-09 01:30,9,735.25,735.25,735.25,735.25,0
20090301|2008-07-09 04:00,9,736,736,735.75,735.75,0
20090301|2008-07-09 04:30,9,737,737,737,737,0
20090301|2008-07-09 05:00,9,730.25,732,730.25,732,0
20090301|2008-07-09 05:30,9,730.25,731,729.5,730,0
20090301|2008-07-09 09:30,9,731.25,733.5,725.75,727.5,4
20090301|2008-07-09 10:00,9,727,729.25,723,724.5,0
20090301|2008-07-09 10:30,9,726,726,722,722.75,1
20090301|2008-07-09 11:00,9,725,732,725,729.5,0
20090301|2008-07-09 11:30,9,730,732,730,731.75,1
20090301|2008-07-09 12:00,9,731.75,732.25,725.25,725.5,0
20090301|2008-07-09 12:30,9,725.75,729,725.75,727.5,0
20090301|2008-07-09 13:00,9,725.75,730.5,725,730.25,0
20090301|2008-07-09 13:30,9,729.75,729.75,729.75,729.75,0
20090301|2008-07-09 18:00,10,730,731,730,731,0
20090301|2008-07-09 20:00,10,727.25,727.25,727.25,727.25,0
20090301|2008-07-09 20:30,10,727.25,727.75,725.5,725.5,0
20090301|2008-07-09 21:00,10,725.75,726.25,724.75,726,0
20090301|2008-07-09 22:00,10,725.25,725.25,725.25,725.25,0
20090301|2008-07-09 22:30,10,725.25,725.25,725.25,725.25,0
20090301|2008-07-09 23:00,10,725.25,725.5,725.25,725.5,0
20090301|2008-07-09 23:30,10,725.25,725.25,725.25,725.25,0
20090301|2008-07-10 00:00,10,725,725.25,725,725,0
20090301|2008-07-10 00:30,10,725,725,725,725,0
20090301|2008-07-10 01:00,10,723.75,724,723,723.25,0
20090301|2008-07-10 01:30,10,723.75,723.75,723.75,723.75,0
20090301|2008-07-10 02:30,10,726.75,726.75,726.5,726.5,0
20090301|2008-07-10 03:00,10,726.5,726.5,726.5,726.5,0
20090301|2008-07-10 04:00,10,726.5,726.5,726.5,726.5,0
20090301|2008-07-10 04:30,10,725.25,725.25,723,723,0
20090301|2008-07-10 05:00,10,722.75,722.75,722.75,722.75,0
20090301|2008-07-10 05:30,10,723,724.25,723,723.75,0
20090301|2008-07-10 09:30,10,723.75,725,720,721,3
20090301|2008-07-10 10:00,10,720,722.5,718,721.75,1
20090301|2008-07-10 10:30,10,722,723,720.5,722,0
20090301|2008-07-10 11:00,10,721.75,727.5,721.25,726.5,3
20090301|2008-07-10 11:30,10,726.5,727.75,724.75,725,0
20090301|2008-07-10 12:00,10,725.75,725.75,723.25,724.5,1
20090301|2008-07-10 12:30,10,725.25,726.5,720.25,720.25,0
20090301|2008-07-10 13:00,10,721.5,723,719.5,720.25,9
20090301|2008-07-10 13:30,10,721.25,721.25,721.25,721.25,0
20090301|2008-07-10 18:00,11,721.5,727.5,721.5,726.5,0
20090301|2008-07-10 18:30,11,726.5,726.5,725.75,726.25,0
20090301|2008-07-10 19:00,11,725.5,725.5,725.25,725.25,0
20090301|2008-07-10 19:30,11,724.75,724.75,724.5,724.5,0
20090301|2008-07-10 21:30,11,722.25,722.25,722.25,722.25,0
20090301|2008-07-10 22:30,11,722,722,722,722,0
20090301|2008-07-10 23:00,11,722.25,723,722.25,723,0
20090301|2008-07-10 23:30,11,723.5,723.5,723.5,723.5,0
20090301|2008-07-11 01:00,11,725.5,725.5,725.5,725.5,0
20090301|2008-07-11 01:30,11,724.75,724.75,723.25,723.25,0
20090301|2008-07-11 02:00,11,725.75,727.5,725.75,727.5,0
20090301|2008-07-11 02:30,11,728,729.5,728,729.5,0
20090301|2008-07-11 03:00,11,728.75,728.75,728,728,0
20090301|2008-07-11 03:30,11,727.75,727.75,727.75,727.75,0
20090301|2008-07-11 04:00,11,727.75,728,727,727,0
20090301|2008-07-11 04:30,11,725.75,725.75,725.75,725.75,0
20090301|2008-07-11 05:30,11,727,729,727,728,0
20090301|2008-07-11 09:30,11,728,731.5,717.5,720.75,1
20090301|2008-07-11 10:00,11,720,720.25,713.25,715,0
20090301|2008-07-11 10:30,11,716,717,712.25,714,1
20090301|2008-07-11 11:00,11,714,718.75,714,715.25,0
20090301|2008-07-11 11:30,11,715.75,717.5,715.75,715.75,1
20090301|2008-07-11 12:00,11,716.5,727.5,716.5,724,0
20090301|2008-07-11 12:30,11,723.5,728,723.25,723.5,0
20090301|2008-07-11 13:00,11,723.25,727.5,723,727.5,1
20090301|2008-07-11 13:30,11,726.75,726.75,726.75,726.75,0
20090301|2008-07-13 18:00,14,714.5,714.5,706.25,706.5,1
20090301|2008-07-13 18:30,14,706.75,706.75,706.75,706.75,0
20090301|2008-07-13 19:00,14,706.5,706.5,706.5,706.5,0
20090301|2008-07-13 19:30,14,706.5,706.75,706.5,706.75,0
20090301|2008-07-13 20:00,14,707,707,706,706.5,0
20090301|2008-07-13 20:30,14,706.5,706.5,705,705,0
20090301|2008-07-13 21:00,14,704.75,705.5,703.75,703.75,0
20090301|2008-07-13 23:30,14,702.25,703.5,702.25,703.5,0
20090301|2008-07-14 00:00,14,702.75,702.75,702.75,702.75,0
20090301|2008-07-14 01:00,14,703.75,703.75,703.75,703.75,0
20090301|2008-07-14 04:00,14,702.75,702.75,702.75,702.75,0
20090301|2008-07-14 04:30,14,702.25,702.25,702,702,0
20090301|2008-07-14 05:00,14,702,702,702,702,0
20090301|2008-07-14 05:30,14,701.75,703,701,703,0
20090301|2008-07-14 09:30,14,701,706.75,696.75,705.25,9
20090301|2008-07-14 10:00,14,704.75,709.25,704,709.25,0
20090301|2008-07-14 10:30,14,709.5,710.5,706.5,710.25,0
20090301|2008-07-14 11:00,14,709.25,711,708.5,710.25,0
20090301|2008-07-14 11:30,14,709.75,710,704,704,1
20090301|2008-07-14 12:00,14,703.75,704.25,702.75,703.25,0
20090301|2008-07-14 12:30,14,703.25,704,701.5,702.5,3
20090301|2008-07-14 13:00,14,702.5,703.5,699.5,699.5,7
20090301|2008-07-14 13:30,14,700.25,700.25,700.25,700.25,0
20090301|2008-07-14 18:00,15,697,701,696.75,700,0
20090301|2008-07-14 18:30,15,700,700,700,700,0
20090301|2008-07-14 19:00,15,701,701,701,701,0
20090301|2008-07-14 19:30,15,700.5,700.5,700,700,0
20090301|2008-07-14 20:00,15,699.25,699.25,697,697,0
20090301|2008-07-14 20:30,15,696.75,697.25,696.75,697.25,0
20090301|2008-07-14 21:30,15,698.75,698.75,698.75,698.75,0
20090301|2008-07-14 22:30,15,701,701.25,701,701.25,0
20090301|2008-07-15 00:00,15,701.75,702.25,701.75,702.25,0
20090301|2008-07-15 01:30,15,702.5,703.25,702.5,702.5,0
20090301|2008-07-15 02:30,15,703,703,703,703,0
20090301|2008-07-15 05:00,15,705,705.25,704.75,705.25,0
20090301|2008-07-15 05:30,15,708,708,707.75,707.75,0
20090301|2008-07-15 09:30,15,706.5,706.75,692.25,694.25,3
20090301|2008-07-15 10:00,15,694,694,680,690.25,1
20090301|2008-07-15 10:30,15,689,690.25,685,688,0
20090301|2008-07-15 11:00,15,688,688,683.25,686,0
20090301|2008-07-15 11:30,15,686,687.5,683.25,683.25,0
20090301|2008-07-15 12:00,15,683.5,683.75,680.75,681.75,10
20090301|2008-07-15 12:30,15,682,686.25,681.5,683.5,0
20090301|2008-07-15 13:00,15,683.5,686.75,682.5,685,1
20090301|2008-07-15 13:30,15,685.25,685.25,685.25,685.25,0
20090301|2008-07-15 18:00,16,684.75,684.75,681,683.75,0
20090301|2008-07-15 18:30,16,684.5,684.5,684.25,684.25,0
20090301|2008-07-15 19:00,16,684,684.25,684,684,0
20090301|2008-07-15 19:30,16,684.75,684.75,684.75,684.75,0
20090301|2008-07-15 20:00,16,685,685,685,685,0
20090301|2008-07-15 20:30,16,684.75,685,684,684,0
20090301|2008-07-15 21:00,16,684.25,684.75,684,684,0
20090301|2008-07-15 22:00,16,684,684,684,684,0
20090301|2008-07-16 02:00,16,685,685,685,685,0
20090301|2008-07-16 02:30,16,685.25,685.25,685.25,685.25,0
20090301|2008-07-16 03:30,16,683.25,683.25,683.25,683.25,0
20090301|2008-07-16 04:30,16,682.25,682.25,682.25,682.25,0
20090301|2008-07-16 05:30,16,683,683,682,682,0
20090301|2008-07-16 09:30,16,681.5,684.25,676,682.75,15
20090301|2008-07-16 10:00,16,682.75,684,677.75,680.25,2
20090301|2008-07-16 10:30,16,680,683,679,682.75,0
20090301|2008-07-16 11:00,16,682.25,688.25,679.25,688.25,0
20090301|2008-07-16 11:30,16,688,697,687.75,696,1
20090301|2008-07-16 12:00,16,694.75,695,689,694,0
20090301|2008-07-16 12:30,16,694,697,692,693,0
20090301|2008-07-16 13:00,16,691.75,696.25,691.75,696,1
20090301|2008-07-16 13:30,16,695.5,695.5,695.5,695.5,0
20090301|2008-07-16 18:00,17,695.25,700.5,695.25,700.5,0
20090301|2008-07-16 18:30,17,700.5,700.5,698,698.25,0
20090301|2008-07-16 19:30,17,697.25,697.25,697.25,697.25,0
20090301|2008-07-16 20:00,17,696.25,696.5,696,696.5,0
20090301|2008-07-16 20:30,17,697.25,697.5,697.25,697.5,0
20090301|2008-07-16 21:00,17,693.25,693.5,692.5,693.5,0
20090301|2008-07-16 21:30,17,695,695,695,695,0
20090301|2008-07-16 22:00,17,695,695,694.75,694.75,0
20090301|2008-07-16 23:00,17,693.25,693.25,690.25,690.5,0
20090301|2008-07-17 00:00,17,691.25,692,691.25,692,0
20090301|2008-07-17 00:30,17,692,692,692,692,0
20090301|2008-07-17 01:30,17,689.5,689.5,689.25,689.5,0
20090301|2008-07-17 02:30,17,689.25,689.25,688.25,688.25,0
20090301|2008-07-17 03:30,17,687,687,685.5,685.75,0
20090301|2008-07-17 04:00,17,691.75,691.75,691.75,691.75,0
20090301|2008-07-17 04:30,17,690.5,690.5,690.5,690.5,0
20090301|2008-07-17 05:30,17,690.5,690.5,690.5,690.5,0
20090301|2008-07-17 09:30,17,689.5,697.5,689,689.75,3
20090301|2008-07-17 10:00,17,689.25,689.25,683.75,686,0
20090301|2008-07-17 10:30,17,686.25,686.5,669,670.5,12
20090301|2008-07-17 11:00,17,670,677.5,668.5,673.75,6
20090301|2008-07-17 11:30,17,673.5,681,673,674,0
20090301|2008-07-17 12:00,17,674.5,677,670,673,1
20090301|2008-07-17 12:30,17,673,673.5,669,673,0
20090301|2008-07-17 13:00,17,672.25,672.25,667.25,667.25,0
20090301|2008-07-17 13:30,17,668.75,668.75,668.75,668.75,0
20090301|2008-07-17 18:00,18,667.75,671,667.75,669.75,0
20090301|2008-07-17 18:30,18,669.25,669.5,668,668.25,0
20090301|2008-07-17 19:00,18,665.75,666,665.25,666,0
20090301|2008-07-17 19:30,18,666,666,665.5,665.5,0
20090301|2008-07-17 20:00,18,665.75,665.75,665.75,665.75,0
20090301|2008-07-17 20:30,18,671,675,671,675,0
20090301|2008-07-17 21:00,18,670.5,671.75,669.75,669.75,0
20090301|2008-07-17 21:30,18,667.25,668.5,667.25,668.5,0
20090301|2008-07-17 22:00,18,669.25,669.25,669.25,669.25,0
20090301|2008-07-17 23:00,18,670,670,666,666,0
20090301|2008-07-17 23:30,18,667.5,668.5,667.5,668.5,0
20090301|2008-07-18 00:00,18,666.75,666.75,666.75,666.75,0
20090301|2008-07-18 00:30,18,667,667,665.75,665.75,0
20090301|2008-07-18 01:00,18,665.75,667.75,664.75,667,0
20090301|2008-07-18 02:00,18,667.75,667.75,667.75,667.75,0
20090301|2008-07-18 02:30,18,669.25,669.25,669.25,669.25,0
20090301|2008-07-18 03:00,18,670.75,670.75,669.75,669.75,0
20090301|2008-07-18 04:30,18,664,664.25,664,664,0
20090301|2008-07-18 05:00,18,665.75,665.75,665.75,665.75,0
20090301|2008-07-18 05:30,18,665,665,664.5,664.5,0
20090301|2008-07-18 09:30,18,666.75,673.5,660,660,11
20090301|2008-07-18 10:00,18,660,663,658,661.25,10
20090301|2008-07-18 10:30,18,662,664.75,661,661.75,0
20090301|2008-07-18 11:00,18,662.25,662.25,657,657,12
20090301|2008-07-18 11:30,18,658,658.5,652,654.5,2
20090301|2008-07-18 12:00,18,655.75,656.75,650,650.25,15
20090301|2008-07-18 12:30,18,650.25,653,646.75,650,2
20090301|2008-07-18 13:00,18,650,655,647.25,647.25,2
20090301|2008-07-18 13:30,18,647.75,647.75,647.75,647.75,0
20090301|2008-07-20 18:00,21,646,647.25,640.5,641,14
20090301|2008-07-20 18:30,21,640.5,640.5,638,638.25,1
20090301|2008-07-20 19:00,21,638.5,640.25,636,636,0
20090301|2008-07-20 19:30,21,635.75,636.75,635,636.75,0
20090301|2008-07-20 20:00,21,636.75,637.5,636.75,637.25,0
20090301|2008-07-20 20:30,21,637.5,638.75,637.5,638.75,0
20090301|2008-07-20 21:00,21,639,641.25,639,641.25,0
20090301|2008-07-20 21:30,21,640.25,640.25,640.25,640.25,0
20090301|2008-07-20 22:30,21,639.75,639.75,639.75,639.75,0
20090301|2008-07-20 23:00,21,639.25,639.5,639.25,639.5,0
20090301|2008-07-20 23:30,21,639.5,639.5,639.5,639.5,0
20090301|2008-07-21 00:00,21,639.5,639.5,639.5,639.5,0
20090301|2008-07-21 01:00,21,639.5,642.25,639.5,642.25,0
20090301|2008-07-21 03:00,21,641.5,641.5,641.5,641.5,0
20090301|2008-07-21 03:30,21,642.5,643.5,642.5,643.5,0
20090301|2008-07-21 04:00,21,643.5,643.5,643.5,643.5,0
20090301|2008-07-21 04:30,21,643.5,643.5,643.5,643.5,0
20090301|2008-07-21 05:00,21,643.5,643.5,643.25,643.25,0
20090301|2008-07-21 05:30,21,643,643.75,643,643.75,0
20090301|2008-07-21 09:30,21,643.75,643.75,628.5,629,4
20090301|2008-07-21 10:00,21,629.75,630.25,623,628.5,3
20090301|2008-07-21 10:30,21,629.75,633,628.75,630,3
20090301|2008-07-21 11:00,21,630,631,628.5,630.25,0
20090301|2008-07-21 11:30,21,630.25,630.5,628,629,0
20090301|2008-07-21 12:00,21,629.25,633,628.5,632,0
20090301|2008-07-21 12:30,21,632.25,632.75,628.5,630.25,4
20090301|2008-07-21 13:00,21,630.5,630.5,626.75,627,4
20090301|2008-07-21 13:30,21,627.75,627.75,627.75,627.75,0
20090301|2008-07-21 18:00,22,627.75,630.25,627.75,629.25,0
20090301|2008-07-21 18:30,22,629,629,628,628,0
20090301|2008-07-21 19:00,22,628.25,628.25,628,628,0
20090301|2008-07-21 19:30,22,628.5,628.5,628.25,628.25,0
20090301|2008-07-21 20:00,22,629.25,629.25,629.25,629.25,0
20090301|2008-07-21 20:30,22,629.5,631.5,629.5,631.5,0
20090301|2008-07-21 21:00,22,631.75,632,631.75,632,0
20090301|2008-07-21 21:30,22,630.5,631.5,630.5,631.5,0
20090301|2008-07-21 22:30,22,631.25,631.25,631.25,631.25,0
20090301|2008-07-22 01:00,22,629.75,629.75,629.25,629.25,0
20090301|2008-07-22 01:30,22,629.75,629.75,629.75,629.75,0
20090301|2008-07-22 02:00,22,630.75,630.75,630.75,630.75,0
20090301|2008-07-22 03:30,22,631,631,629.75,629.75,0
20090301|2008-07-22 05:30,22,629,629,629,629,0
20090301|2008-07-22 09:30,22,626.25,626.25,615,618.25,9
20090301|2008-07-22 10:00,22,617.75,620.75,617.75,618,2
20090301|2008-07-22 10:30,22,618,618.5,610.75,615,5
20090301|2008-07-22 11:00,22,614,620,613.5,619.5,3
20090301|2008-07-22 11:30,22,619.75,620,615,616.75,0
20090301|2008-07-22 12:00,22,616.75,618.25,612.75,613.5,1
20090301|2008-07-22 12:30,22,614.25,617,613,613,2
20090301|2008-07-22 13:00,22,613.5,614,609.75,610,5
20090301|2008-07-22 13:30,22,611.25,611.25,611.25,611.25,0
20090301|2008-07-22 18:00,23,612,612.25,610,610,0
20090301|2008-07-22 18:30,23,609.5,610.25,609.5,610.25,0
20090301|2008-07-22 19:00,23,610.5,611,610.25,611,0
20090301|2008-07-22 20:00,23,609.5,609.5,608.5,608.5,0
20090301|2008-07-22 20:30,23,608.5,608.5,605,605,1
20090301|2008-07-22 21:00,23,605.25,605.25,604.75,604.75,0
20090301|2008-07-22 21:30,23,604.25,604.25,603,603.5,0
20090301|2008-07-22 22:30,23,602.5,602.5,600.5,600.5,0
20090301|2008-07-22 23:00,23,600.75,600.75,600.75,600.75,0
20090301|2008-07-22 23:30,23,600.75,600.75,600.75,600.75,0
20090301|2008-07-23 00:00,23,600.25,600.25,600.25,600.25,0
20090301|2008-07-23 00:30,23,600,600,600,600,0
20090301|2008-07-23 01:00,23,600,600,600,600,0
20090301|2008-07-23 01:30,23,599,599,597.75,598.5,0
20090301|2008-07-23 02:00,23,597.75,597.75,597.5,597.5,0
20090301|2008-07-23 03:00,23,598.25,598.25,598.25,598.25,0
20090301|2008-07-23 04:00,23,596,596.5,595,595,1
20090301|2008-07-23 04:30,23,594.25,594.25,593,594,0
20090301|2008-07-23 05:00,23,593.25,593.5,593.25,593.5,0
20090301|2008-07-23 05:30,23,591,591,590,590,0
20090301|2008-07-23 09:30,23,587,592.75,582.25,588.25,7
20090301|2008-07-23 10:00,23,588.5,592.5,588,591.75,1
20090301|2008-07-23 10:30,23,591,597.5,590,597.5,0
20090301|2008-07-23 11:00,23,597.5,612,597,607.75,4
20090301|2008-07-23 11:30,23,607.75,610.25,605,608.25,2
20090301|2008-07-23 12:00,23,608,609.5,606,609,2
20090301|2008-07-23 12:30,23,609.5,625.25,609.25,621,3
20090301|2008-07-23 13:00,23,620.5,627,609,609,3
20090301|2008-07-23 13:30,23,609.75,609.75,609.75,609.75,0
20090301|2008-07-23 18:00,24,609.75,612,604.75,605,0
20090301|2008-07-23 18:30,24,605.25,609,605,609,0
20090301|2008-07-23 19:00,24,608.5,608.5,608,608,0
20090301|2008-07-23 19:30,24,608.5,609.25,608.5,609.25,0
20090301|2008-07-23 20:00,24,608.75,610.5,608.75,610.5,0
20090301|2008-07-23 20:30,24,609.5,610.25,609.5,610.25,0
20090301|2008-07-23 21:00,24,611.25,611.5,610.75,611.5,0
20090301|2008-07-23 21:30,24,612,612,612,612,0
20090301|2008-07-23 23:00,24,619,619,618.5,618.5,0
20090301|2008-07-23 23:30,24,618.5,618.5,616.75,617.25,0
20090301|2008-07-24 00:00,24,616.75,622.25,616,622.25,0
20090301|2008-07-24 00:30,24,620.75,620.75,620.75,620.75,0
20090301|2008-07-24 01:00,24,618.5,618.5,616,616,0
20090301|2008-07-24 01:30,24,616,617,616,617,0
20090301|2008-07-24 02:00,24,617.25,618.25,617.25,618.25,0
20090301|2008-07-24 02:30,24,619.75,619.75,619.75,619.75,0
20090301|2008-07-24 03:00,24,616.25,616.25,616.25,616.25,0
20090301|2008-07-24 03:30,24,614.25,614.25,614.25,614.25,0
20090301|2008-07-24 04:00,24,614.5,614.5,613.5,613.5,0
20090301|2008-07-24 04:30,24,613.5,613.75,613.5,613.75,0
20090301|2008-07-24 05:00,24,619,619,619,619,0
20090301|2008-07-24 05:30,24,618.25,618.25,617,617,0
20090301|2008-07-24 09:30,24,614.75,616,604.75,606,5
20090301|2008-07-24 10:00,24,607,610,605.75,608,0
20090301|2008-07-24 10:30,24,608.25,608.25,603.25,605,0
20090301|2008-07-24 11:00,24,603.5,608.25,599.75,607.5,2
20090301|2008-07-24 11:30,24,607.25,611.75,606.25,610.75,0
20090301|2008-07-24 12:00,24,610.75,618,610,613.75,2
20090301|2008-07-24 12:30,24,613.75,618,610.25,615,0
20090301|2008-07-24 13:00,24,617,618,610,610.75,0
20090301|2008-07-24 13:30,24,611.25,611.25,611.25,611.25,0
20090301|2008-07-24 18:00,25,611.25,617.75,611.25,617,0
20090301|2008-07-24 18:30,25,617,617,616.75,616.75,0
20090301|2008-07-24 19:30,25,617.5,618,616.5,616.5,0
20090301|2008-07-24 20:00,25,614,614,613.5,613.5,0
20090301|2008-07-24 20:30,25,613.75,613.75,613.75,613.75,0
20090301|2008-07-24 21:30,25,613.75,615.25,613.75,615.25,0
20090301|2008-07-24 23:00,25,613.75,613.75,613.75,613.75,0
20090301|2008-07-25 00:00,25,612,612,612,612,0
20090301|2008-07-25 02:00,25,615,615,615,615,0
20090301|2008-07-25 05:30,25,613.75,613.75,613.75,613.75,0
20090301|2008-07-25 09:30,25,610.5,614.25,607.5,612.25,0
20090301|2008-07-25 10:00,25,610,612.75,610,612.75,0
20090301|2008-07-25 10:30,25,612.5,616.25,612,616,6
20090301|2008-07-25 11:00,25,616.5,617,613.5,614,1
20090301|2008-07-25 11:30,25,614.5,614.5,612,612.25,0
20090301|2008-07-25 12:00,25,612.5,616.25,612,616,0
20090301|2008-07-25 12:30,25,615.5,621,615.5,621,1
20090301|2008-07-25 13:00,25,623.25,623.5,615,617,0
20090301|2008-07-25 13:30,25,616,616,616,616,0
20090301|2008-07-27 18:00,28,621.5,629,621.5,625.5,0
20090301|2008-07-27 18:30,28,628,629,628,628,0
20090301|2008-07-27 19:00,28,625.5,625.5,625,625,0
20090301|2008-07-27 19:30,28,624.5,625.5,624.5,625.5,0
20090301|2008-07-27 20:00,28,625.25,625.25,624.25,624.75,0
20090301|2008-07-27 20:30,28,625,625,624.25,624.25,0
20090301|2008-07-27 21:30,28,625,625,625,625,0
20090301|2008-07-27 22:00,28,625.25,625.25,625.25,625.25,0
20090301|2008-07-27 22:30,28,624.75,625,624.75,625,0
20090301|2008-07-27 23:00,28,623.25,623.25,623.25,623.25,0
20090301|2008-07-28 01:30,28,623.75,623.75,623.75,623.75,0
20090301|2008-07-28 02:00,28,623,624,623,624,0
20090301|2008-07-28 02:30,28,624,624,624,624,0
20090301|2008-07-28 04:30,28,625,625,625,625,0
20090301|2008-07-28 09:30,28,623,624,617.75,619.5,5
20090301|2008-07-28 10:00,28,619.25,621.5,613,620.5,0
20090301|2008-07-28 10:30,28,620.75,621,618.5,618.75,0
20090301|2008-07-28 11:00,28,618.5,620.5,618,620,0
20090301|2008-07-28 11:30,28,621.25,621.25,620,620,0
20090301|2008-07-28 12:00,28,620,620,618,619,0
20090301|2008-07-28 12:30,28,619.25,621,618.5,618.5,0
20090301|2008-07-28 13:00,28,618.75,622,618.25,620.75,2
20090301|2008-07-28 13:30,28,620.75,620.75,620.75,620.75,0
20090301|2008-07-28 18:00,29,621.75,622.5,621.75,622.5,0
20090301|2008-07-28 18:30,29,621.5,621.5,621.5,621.5,0
20090301|2008-07-28 19:00,29,620.25,620.25,620.25,620.25,0
20090301|2008-07-28 19:30,29,620.75,620.75,620.75,620.75,0
20090301|2008-07-28 20:30,29,619,619,618.75,618.75,0
20090301|2008-07-28 21:00,29,619,619,618,619,0
20090301|2008-07-28 22:00,29,617.75,618,617.75,618,0
20090301|2008-07-28 22:30,29,617.75,619,617.5,619,0
20090301|2008-07-29 00:00,29,616.75,616.75,616.5,616.5,0
20090301|2008-07-29 01:00,29,616.25,616.5,616.25,616.5,0
20090301|2008-07-29 01:30,29,616.75,616.75,616.5,616.5,0
20090301|2008-07-29 02:30,29,616.5,616.5,616.5,616.5,0
20090301|2008-07-29 03:00,29,616.5,617,616.5,617,0
20090301|2008-07-29 04:00,29,616.75,616.75,616.75,616.75,0
20090301|2008-07-29 04:30,29,616.75,617,616.75,617,0
20090301|2008-07-29 05:30,29,617,617.25,617,617.25,0
20090301|2008-07-29 09:30,29,615,616,609.75,612.25,6
20090301|2008-07-29 10:00,29,612.25,617,612,616.25,2
20090301|2008-07-29 10:30,29,616.25,617,612,615.25,2
20090301|2008-07-29 11:00,29,615.25,619,615.25,619,0
20090301|2008-07-29 11:30,29,618.75,622.75,618.75,622.25,0
20090301|2008-07-29 12:00,29,622,626,621.75,624.5,1
20090301|2008-07-29 12:30,29,624.25,634,624,630.75,0
20090301|2008-07-29 13:00,29,630,636.25,629.75,633.5,0
20090301|2008-07-29 13:30,29,633.5,633.5,633.5,633.5,0
20090301|2008-07-29 18:00,30,637.5,643.5,636.75,643,0
20090301|2008-07-29 18:30,30,643.25,643.25,640.25,641,0
20090301|2008-07-29 19:00,30,642,642.25,641.5,641.5,0
20090301|2008-07-29 19:30,30,640,641.75,639,639.25,0
20090301|2008-07-29 20:00,30,639,639,638,638,0
20090301|2008-07-29 20:30,30,637,637.25,634.5,634.5,0
20090301|2008-07-29 21:30,30,635.5,635.5,635.5,635.5,0
20090301|2008-07-29 22:00,30,638,638,638,638,0
20090301|2008-07-29 22:30,30,636.5,636.5,636.5,636.5,0
20090301|2008-07-29 23:00,30,636.25,636.25,636.25,636.25,0
20090301|2008-07-29 23:30,30,636.25,636.5,636.25,636.5,0
20090301|2008-07-30 00:00,30,636.75,636.75,636.75,636.75,0
20090301|2008-07-30 00:30,30,635,635,635,635,0
20090301|2008-07-30 01:00,30,634.75,634.75,634.75,634.75,0
20090301|2008-07-30 03:00,30,635.75,635.75,635.75,635.75,0
20090301|2008-07-30 03:30,30,635.5,635.5,635.5,635.5,0
20090301|2008-07-30 04:30,30,635.75,635.75,635.75,635.75,0
20090301|2008-07-30 09:30,30,633,635.25,626.25,631,7
20090301|2008-07-30 10:00,30,631,635.25,631,634.75,0
20090301|2008-07-30 10:30,30,635.25,637.75,634,635,0
20090301|2008-07-30 11:00,30,634.5,635.5,632,635.5,0
20090301|2008-07-30 11:30,30,635.25,637.5,634,635.5,0
20090301|2008-07-30 12:00,30,635.75,638.25,635,637,0
20090301|2008-07-30 12:30,30,637,640.5,636.75,639.5,0
20090301|2008-07-30 13:00,30,639.25,641.75,638.5,639.5,0
20090301|2008-07-30 13:30,30,641.25,641.25,641.25,641.25,0
20090301|2008-07-30 18:00,31,641.75,642.25,641.75,642.25,0
20090301|2008-07-30 19:00,31,641.5,641.5,641.5,641.5,0
20090301|2008-07-30 19:30,31,640.75,640.75,640.75,640.75,0
20090301|2008-07-30 20:00,31,640.25,640.25,640.25,640.25,0
20090301|2008-07-30 20:30,31,640.25,640.25,639.25,639.25,0
20090301|2008-07-30 21:00,31,638.5,638.5,638,638,0
20090301|2008-07-30 21:30,31,637.5,637.75,637.5,637.75,0
20090301|2008-07-31 00:30,31,637.5,637.5,637.5,637.5,0
20090301|2008-07-31 01:00,31,640.75,640.75,639,639,0
20090301|2008-07-31 02:30,31,640.75,640.75,640.75,640.75,0
20090301|2008-07-31 03:00,31,640.25,640.25,640.25,640.25,0
20090301|2008-07-31 05:00,31,639.75,639.75,639.5,639.5,0
20090301|2008-07-31 05:30,31,636,636,636,636,0
20090301|2008-07-31 09:30,31,637,638.75,632.75,632.75,4
20090301|2008-07-31 10:00,31,633.5,635,632.5,634.5,0
20090301|2008-07-31 10:30,31,635,636,633.5,633.5,0
20090301|2008-07-31 11:00,31,633.25,638.75,633,637,0
20090301|2008-07-31 11:30,31,637,639,635.25,635.75,0
20090301|2008-07-31 12:00,31,635.75,636.5,634,635,0
20090301|2008-07-31 12:30,31,635,635.5,632.25,633,0
20090301|2008-07-31 13:00,31,631.75,632.5,625,627,2
20090301|2008-07-31 13:30,31,627.5,627.5,627.5,627.5,0
20090301|2008-07-31 18:00,1,628.25,629.25,627.25,627.5,0
20090301|2008-07-31 18:30,1,627.25,627.25,627,627,0
20090301|2008-07-31 19:00,1,626.25,626.25,622,622,0
20090301|2008-07-31 19:30,1,622,622,622,622,0
20090301|2008-07-31 20:00,1,621.75,621.75,621.5,621.5,0
20090301|2008-07-31 20:30,1,622.5,622.5,622.25,622.25,0
20090301|2008-07-31 21:00,1,621.75,621.75,621.5,621.5,0
20090301|2008-07-31 21:30,1,621.75,621.75,621.5,621.5,0
20090301|2008-07-31 22:00,1,621.5,621.5,621.5,621.5,0
20090301|2008-08-01 00:30,1,621,621,621,621,0
20090301|2008-08-01 01:30,1,620.75,620.75,620.75,620.75,0
20090301|2008-08-01 05:30,1,625,625,625,625,0
20090301|2008-08-01 09:30,1,625.75,628.25,614.75,619,1
20090301|2008-08-01 10:00,1,618.5,618.75,615.5,615.5,0
20090301|2008-08-01 10:30,1,615.5,615.5,610,613,0
20090301|2008-08-01 11:00,1,613,614,608.75,609.5,0
20090301|2008-08-01 11:30,1,609,609,603.5,604.25,2
20090301|2008-08-01 12:00,1,605,608.75,605,608,0
20090301|2008-08-01 12:30,1,608.5,610.75,604.5,605.25,0
20090301|2008-08-01 13:00,1,606.25,608,601.5,605.5,1
20090301|2008-08-01 13:30,1,605,605,605,605,0
20090301|2008-08-03 18:00,4,600.75,603,596.5,597,3
20090301|2008-08-03 18:30,4,596.25,597.25,596.25,596.75,0
20090301|2008-08-03 19:00,4,596,596.25,596,596,0
20090301|2008-08-03 19:30,4,596,596,596,596,0
20090301|2008-08-03 20:00,4,596.5,596.5,596.5,596.5,0
20090301|2008-08-03 20:30,4,596.5,596.5,596.5,596.5,0
20090301|2008-08-03 21:00,4,595.75,595.75,595.25,595.25,0
20090301|2008-08-03 21:30,4,595.5,596,595.5,596,0
20090301|2008-08-03 22:00,4,596.5,597,596.5,597,0
20090301|2008-08-03 23:00,4,596.5,597,596.5,597,0
20090301|2008-08-03 23:30,4,597,597,597,597,0
20090301|2008-08-04 01:00,4,596.25,596.25,596.25,596.25,0
20090301|2008-08-04 02:00,4,597,599.25,597,599.25,0
20090301|2008-08-04 02:30,4,599.25,599.25,599.25,599.25,0
20090301|2008-08-04 03:00,4,599.5,599.5,599.5,599.5,0
20090301|2008-08-04 03:30,4,599.5,599.5,599.5,599.5,0
20090301|2008-08-04 04:00,4,600.75,601.5,600.75,601,0
20090301|2008-08-04 04:30,4,600.5,600.5,600.5,600.5,0
20090301|2008-08-04 05:00,4,602.25,602.5,602.25,602.5,0
20090301|2008-08-04 05:30,4,601.75,602.5,601.5,601.5,0
20090301|2008-08-04 09:30,4,599,599,584.5,587.25,15
20090301|2008-08-04 10:00,4,588.25,590,587,588,3
20090301|2008-08-04 10:30,4,588,588,576.5,576.75,1
20090301|2008-08-04 11:00,4,576,577.25,575,575,1
20090301|2008-08-04 11:30,4,575,577,575,577,1
20090301|2008-08-04 12:00,4,575.75,579.25,575.75,576.75,0
20090301|2008-08-04 12:30,4,577.25,577.25,575,575,0
20090301|2008-08-04 13:00,4,575,578,575,575.75,1
20090301|2008-08-04 13:30,4,575.75,575.75,575.75,575.75,0
20090301|2008-08-04 18:00,5,575,575,568.5,569.25,0
20090301|2008-08-04 18:30,5,566.75,566.75,566,566.75,0
20090301|2008-08-04 19:00,5,567,567,565.75,566.5,0
20090301|2008-08-04 19:30,5,566.5,568,566.5,568,0
20090301|2008-08-04 20:00,5,566.5,566.5,566,566,0
20090301|2008-08-04 20:30,5,566.5,566.5,565.5,565.5,0
20090301|2008-08-04 21:00,5,566,566,565.25,565.75,0
20090301|2008-08-04 21:30,5,565.75,565.75,563.75,563.75,0
20090301|2008-08-04 22:00,5,563.75,564.25,563.75,564.25,0
20090301|2008-08-04 22:30,5,563.75,564,563.75,564,0
20090301|2008-08-04 23:00,5,563.25,563.25,563.25,563.25,0
20090301|2008-08-04 23:30,5,565,565,565,565,0
20090301|2008-08-05 00:30,5,568.75,568.75,566.5,566.5,0
20090301|2008-08-05 01:30,5,565.75,565.75,565.25,565.25,0
20090301|2008-08-05 02:00,5,565,565,563,563,0
20090301|2008-08-05 02:30,5,563,563,563,563,0
20090301|2008-08-05 03:00,5,561.25,561.25,561,561,0
20090301|2008-08-05 04:00,5,561,561,561,561,0
20090301|2008-08-05 04:30,5,560.25,560.25,556.25,557.25,0
20090301|2008-08-05 05:00,5,561,561,561,561,0
20090301|2008-08-05 05:30,5,562,562.75,560,560,0
20090301|2008-08-05 09:30,5,564,572.5,561,567,10
20090301|2008-08-05 10:00,5,568,568.25,564.75,565,0
20090301|2008-08-05 10:30,5,564.5,571,559,569.75,1
20090301|2008-08-05 11:00,5,571.25,572.25,565,568.75,0
20090301|2008-08-05 11:30,5,569.25,586.25,569,583,1
20090301|2008-08-05 12:00,5,582.25,583,573,574.75,0
20090301|2008-08-05 12:30,5,574.5,578.5,573,577.75,1
20090301|2008-08-05 13:00,5,579,579,563.5,563.5,0
20090301|2008-08-05 13:30,5,564.75,564.75,564.75,564.75,0
20090301|2008-08-05 18:00,6,564.5,565,561.75,562,0
20090301|2008-08-05 18:30,6,562,563,561,561,0
20090301|2008-08-05 19:00,6,560.5,561.5,560,561.5,0
20090301|2008-08-05 19:30,6,562.5,563.25,562.5,563.25,0
20090301|2008-08-05 20:00,6,563,563.5,563,563.25,0
20090301|2008-08-05 20:30,6,563.5,563.5,563.5,563.5,0
20090301|2008-08-05 21:00,6,564.75,566,563.25,563.25,0
20090301|2008-08-05 22:30,6,561.5,563.25,561.5,563.25,0
20090301|2008-08-05 23:00,6,561.75,561.75,561.75,561.75,0
20090301|2008-08-05 23:30,6,561.75,561.75,561.75,561.75,0
20090301|2008-08-06 00:00,6,561.5,561.5,561.5,561.5,0
20090301|2008-08-06 00:30,6,561.75,561.75,561.75,561.75,0
20090301|2008-08-06 01:00,6,563.25,563.25,563.25,563.25,0
20090301|2008-08-06 03:30,6,563.25,563.25,563.25,563.25,0
20090301|2008-08-06 05:00,6,561.25,561.25,561.25,561.25,0
20090301|2008-08-06 09:30,6,566.5,569.25,556.5,557.25,8
20090301|2008-08-06 10:00,6,557.25,558.25,548.75,548.75,13
20090301|2008-08-06 10:30,6,549.5,550.25,542.25,548,9
20090301|2008-08-06 11:00,6,548,549.5,542.5,543.5,2
20090301|2008-08-06 11:30,6,544.25,548.5,544.25,548.25,0
20090301|2008-08-06 12:00,6,547,550.75,546,550.25,0
20090301|2008-08-06 12:30,6,549.75,551.5,546.25,549.25,0
20090301|2008-08-06 13:00,6,549.5,549.75,545.75,546.75,0
20090301|2008-08-06 13:30,6,547.25,547.25,547.25,547.25,0
20090301|2008-08-06 18:00,7,548.25,549,544.75,546,1
20090301|2008-08-06 18:30,7,546,547,546,546.75,0
20090301|2008-08-06 19:00,7,546.75,547,543.5,543.5,0
20090301|2008-08-06 19:30,7,544.25,544.75,544.25,544.75,0
20090301|2008-08-06 20:00,7,547,550,547,549.75,0
20090301|2008-08-06 20:30,7,549,550,549,550,0
20090301|2008-08-06 21:00,7,549.25,549.25,548,548,0
20090301|2008-08-06 21:30,7,548,549.25,548,548,0
20090301|2008-08-06 22:00,7,548,548,548,548,0
20090301|2008-08-06 22:30,7,549.5,549.5,549.5,549.5,0
20090301|2008-08-06 23:30,7,548.5,548.5,548.5,548.5,0
20090301|2008-08-07 00:00,7,547,547,545.75,545.75,0
20090301|2008-08-07 00:30,7,547.75,547.75,547.75,547.75,0
20090301|2008-08-07 01:00,7,545.75,546.5,544.5,544.5,0
20090301|2008-08-07 01:30,7,544.25,545.5,543,545.5,0
20090301|2008-08-07 02:00,7,544.5,544.5,544.5,544.5,0
20090301|2008-08-07 03:00,7,547.25,550,547.25,550,0
20090301|2008-08-07 03:30,7,549.25,550.5,549.25,550.5,0
20090301|2008-08-07 04:30,7,546.25,547.5,546.25,547.5,0
20090301|2008-08-07 05:00,7,551,551.25,551,551.25,0
20090301|2008-08-07 05:30,7,551.5,554,551.5,554,0
20090301|2008-08-07 09:30,7,556.5,559.5,552.5,556,2
20090301|2008-08-07 10:00,7,555.75,560.25,555.75,559.75,0
20090301|2008-08-07 10:30,7,559.75,560,556,557,0
20090301|2008-08-07 11:00,7,557.5,561.75,556.25,556.75,0
20090301|2008-08-07 11:30,7,556.5,562,553.5,557.75,2
20090301|2008-08-07 12:00,7,558,560,556.25,557.75,0
20090301|2008-08-07 12:30,7,557.25,560.75,556.5,559,0
20090301|2008-08-07 13:00,7,558.25,564,558.25,563,1
20090301|2008-08-07 13:30,7,561.75,561.75,561.75,561.75,0
20090301|2008-08-07 18:00,8,562.5,565.25,562.5,564.25,0
20090301|2008-08-07 18:30,8,564.75,565.25,564.75,565.25,0
20090301|2008-08-07 19:00,8,564.5,565,564.5,565,0
20090301|2008-08-07 19:30,8,564.5,564.5,564.5,564.5,0
20090301|2008-08-07 20:00,8,562.5,563,562.5,563,0
20090301|2008-08-07 20:30,8,562.75,562.75,561.25,561.25,0
20090301|2008-08-07 21:00,8,561.75,561.75,561.75,561.75,0
20090301|2008-08-07 21:30,8,561,561,561,561,0
20090301|2008-08-07 23:30,8,563,563,563,563,0
20090301|2008-08-08 00:00,8,557.75,557.75,557.75,557.75,0
20090301|2008-08-08 01:00,8,557.75,557.75,557.75,557.75,0
20090301|2008-08-08 02:00,8,557,557,557,557,0
20090301|2008-08-08 02:30,8,555.5,555.5,555.25,555.5,0
20090301|2008-08-08 03:00,8,555.25,555.5,554.5,555.5,0
20090301|2008-08-08 04:00,8,554,554,554,554,0
20090301|2008-08-08 04:30,8,555.75,555.75,554,554,0
20090301|2008-08-08 05:00,8,552,552,551,551,0
20090301|2008-08-08 05:30,8,551,551,550,550,0
20090301|2008-08-08 09:30,8,545.5,545.75,540,541.75,10
20090301|2008-08-08 10:00,8,541.5,541.75,533.75,536.25,1
20090301|2008-08-08 10:30,8,535.25,539.5,534,535.5,0
20090301|2008-08-08 11:00,8,535.75,538,535.5,535.5,1
20090301|2008-08-08 11:30,8,536.5,544.25,536,539.75,0
20090301|2008-08-08 12:00,8,540.5,540.5,537,537.75,0
20090301|2008-08-08 12:30,8,538.25,542.5,538.25,538.25,0
20090301|2008-08-08 13:00,8,539,540.5,537.25,537.5,1
20090301|2008-08-08 13:30,8,538,538,538,538,0
20090301|2008-08-10 18:00,11,540,543,538,538,0
20090301|2008-08-10 18:30,11,539,539.5,539,539.5,0
20090301|2008-08-10 19:00,11,539,539,539,539,0
20090301|2008-08-10 19:30,11,538.25,538.25,538.25,538.25,0
20090301|2008-08-10 20:00,11,537,537,536,536.75,0
20090301|2008-08-10 20:30,11,536,536.75,535,535,0
20090301|2008-08-10 21:00,11,535.5,537,535.5,537,0
20090301|2008-08-10 21:30,11,536.5,536.5,536.5,536.5,0
20090301|2008-08-10 23:00,11,535.75,536,535.75,536,0
20090301|2008-08-10 23:30,11,535.5,535.75,535,535,0
20090301|2008-08-11 00:00,11,535,535,534,534.5,0
20090301|2008-08-11 00:30,11,535.75,535.75,534,534,0
20090301|2008-08-11 01:00,11,534,535,534,535,0
20090301|2008-08-11 01:30,11,533.5,533.5,533.5,533.5,0
20090301|2008-08-11 02:00,11,534,534,534,534,0
20090301|2008-08-11 02:30,11,534,535.25,534,535.25,0
20090301|2008-08-11 03:00,11,537.75,537.75,537.75,537.75,0
20090301|2008-08-11 04:00,11,537.75,538,537.75,538,0
20090301|2008-08-11 09:30,11,539.25,543.5,537.75,542,1
20090301|2008-08-11 10:00,11,541,541.75,535.75,539,2
20090301|2008-08-11 10:30,11,539.25,540,536.5,540,2
20090301|2008-08-11 11:00,11,540.5,543.25,539,539,2
20090301|2008-08-11 11:30,11,537,541.5,537,541.5,2
20090301|2008-08-11 12:00,11,541,542,538.5,541.5,3
20090301|2008-08-11 12:30,11,541.5,541.5,538.25,538.75,0
20090301|2008-08-11 13:00,11,538.75,540.25,536.75,537.25,0
20090301|2008-08-11 13:30,11,536.75,536.75,536.75,536.75,0
20090301|2008-08-11 18:00,12,537.5,538.5,537.25,537.25,0
20090301|2008-08-11 18:30,12,537.25,537.75,537.25,537.75,0
20090301|2008-08-11 19:00,12,537.75,537.75,536.75,537,0
20090301|2008-08-11 20:00,12,536.75,536.75,536.75,536.75,0
20090301|2008-08-11 20:30,12,536.25,536.25,535.5,535.5,0
20090301|2008-08-11 21:00,12,535.5,535.5,532.25,532.5,0
20090301|2008-08-11 21:30,12,532.25,533.5,532.25,533.5,0
20090301|2008-08-11 22:30,12,533.75,533.75,533.5,533.5,0
20090301|2008-08-11 23:00,12,535,535,535,535,0
20090301|2008-08-11 23:30,12,534.25,535,533.5,533.5,0
20090301|2008-08-12 02:30,12,534,535.75,534,535.75,0
20090301|2008-08-12 04:00,12,534.5,534.5,533.75,533.75,0
20090301|2008-08-12 05:00,12,537,537,537,537,0
20090301|2008-08-12 05:30,12,534,537,533.75,537,0
20090301|2008-08-12 09:30,12,527.25,541,524,531.75,1
20090301|2008-08-12 10:00,12,531.25,533,528,529.75,3
20090301|2008-08-12 10:30,12,528.75,534,528.25,534,0
20090301|2008-08-12 11:00,12,534,539,534,536.5,4
20090301|2008-08-12 11:30,12,537,540.25,535.75,539.25,3
20090301|2008-08-12 12:00,12,539,545.75,538,541.5,4
20090301|2008-08-12 12:30,12,541,554.75,541,550,2
20090301|2008-08-12 13:00,12,550.25,551,547,549.5,0
20090301|2008-08-12 13:30,12,547.75,547.75,547.75,547.75,0
20090301|2008-08-12 18:00,13,548.75,552.5,548.75,549.75,0
20090301|2008-08-12 18:30,13,548.75,549,548.5,548.75,0
20090301|2008-08-12 19:00,13,548.75,549.5,548.75,549.5,0
20090301|2008-08-12 19:30,13,549.25,549.5,549,549.5,0
20090301|2008-08-12 20:00,13,549,549.5,548.75,548.75,0
20090301|2008-08-12 20:30,13,549,549,549,549,0
20090301|2008-08-12 21:00,13,549,549,549,549,0
20090301|2008-08-12 21:30,13,549,549,549,549,0
20090301|2008-08-12 22:00,13,549,549.75,549,549.75,0
20090301|2008-08-12 23:00,13,549.75,549.75,549.75,549.75,0
20090301|2008-08-12 23:30,13,549.75,551,549.75,551,0
20090301|2008-08-13 00:00,13,550.75,551.25,549.5,549.5,0
20090301|2008-08-13 01:00,13,550.5,550.5,550.5,550.5,0
20090301|2008-08-13 01:30,13,551,552,551,551.75,0
20090301|2008-08-13 02:00,13,552.25,553,552.25,552.75,0
20090301|2008-08-13 03:00,13,551.75,551.75,551.75,551.75,0
20090301|2008-08-13 04:30,13,551,551,551,551,0
20090301|2008-08-13 05:00,13,553,553,552.5,552.5,0
20090301|2008-08-13 05:30,13,552,552,549.75,549.75,0
20090301|2008-08-13 09:30,13,550,563.75,550,561.25,3
20090301|2008-08-13 10:00,13,561.25,573,560.5,566.5,0
20090301|2008-08-13 10:30,13,567,573.75,567,569.5,0
20090301|2008-08-13 11:00,13,569,576.5,567.75,573,0
20090301|2008-08-13 11:30,13,573.75,577.75,570,577.75,0
20090301|2008-08-13 12:00,13,577.75,577.75,577.75,577.75,0
20090301|2008-08-13 12:30,13,577.75,577.75,577.75,577.75,0
20090301|2008-08-13 13:00,13,577.75,577.75,577.75,577.75,0
20090301|2008-08-13 13:30,13,577.75,577.75,577.75,577.75,0
20090301|2008-08-13 18:00,14,586.25,590.25,584.75,590,0
20090301|2008-08-13 18:30,14,590.25,591.25,590.25,591.25,0
20090301|2008-08-13 19:00,14,588.75,588.75,588.5,588.5,0
20090301|2008-08-13 19:30,14,589.75,589.75,589,589,0
20090301|2008-08-13 20:00,14,589,589,588,588,0
20090301|2008-08-13 20:30,14,587.25,587.25,587.25,587.25,0
20090301|2008-08-13 21:00,14,586.75,586.75,586.25,586.25,0
20090301|2008-08-13 21:30,14,588,588.25,588,588.25,0
20090301|2008-08-13 22:30,14,586,586,585.5,585.5,0
20090301|2008-08-13 23:00,14,585.75,585.75,585.75,585.75,0
20090301|2008-08-14 02:30,14,587,587,587,587,0
20090301|2008-08-14 03:30,14,585.5,585.5,585.5,585.5,0
20090301|2008-08-14 04:30,14,585.75,585.75,582,582,0
20090301|2008-08-14 05:00,14,582.5,584.5,582.5,584.5,0
20090301|2008-08-14 05:30,14,584.25,585.75,583.75,583.75,0
20090301|2008-08-14 09:30,14,583.25,587.25,572.5,579.25,16
20090301|2008-08-14 10:00,14,579.75,583.5,576.5,583.5,1
20090301|2008-08-14 10:30,14,583.5,586.75,578.75,579.75,0
20090301|2008-08-14 11:00,14,579.25,581.25,573.75,575.75,0
20090301|2008-08-14 11:30,14,575.25,578,568.75,578,5
20090301|2008-08-14 12:00,14,578,585,577.5,584.5,1
20090301|2008-08-14 12:30,14,586,598,586,596.25,2
20090301|2008-08-14 13:00,14,596,597.25,592,597.25,0
20090301|2008-08-14 13:30,14,596.5,596.5,596.5,596.5,0
20090301|2008-08-15 09:30,15,576.75,580,572,572.5,7
20090301|2008-08-15 10:00,15,575,575,568.5,570.75,2
20090301|2008-08-15 10:30,15,570.75,572.25,566.5,569.75,0
20090301|2008-08-15 11:00,15,570,571.25,566.5,566.5,2
20090301|2008-08-15 11:30,15,566.5,569,566.5,567.75,0
20090301|2008-08-15 12:00,15,567.5,572,567.5,571,1
20090301|2008-08-15 12:30,15,571.25,572.5,567,568.5,0
20090301|2008-08-15 13:00,15,569,571.5,568,569,1
20090301|2008-08-15 13:30,15,568.5,568.5,568.5,568.5,0
20090301|2008-08-17 18:00,18,576,585,576,585,0
20090301|2008-08-17 18:30,18,583.75,585.25,583.75,585.25,0
20090301|2008-08-17 19:00,18,582.25,582.25,582.25,582.25,0
20090301|2008-08-17 19:30,18,582,585,582,585,0
20090301|2008-08-17 20:00,18,585.75,585.75,585.5,585.5,0
20090301|2008-08-17 21:30,18,584,584,582,582,0
20090301|2008-08-17 22:00,18,582.5,582.5,582.5,582.5,0
20090301|2008-08-17 22:30,18,582.5,584,582.5,584,0
20090301|2008-08-18 01:30,18,584,584,584,584,0
20090301|2008-08-18 03:00,18,580,580,580,580,0
20090301|2008-08-18 04:00,18,578.5,578.5,578.5,578.5,0
20090301|2008-08-18 04:30,18,578.5,578.75,578.5,578.75,0
20090301|2008-08-18 05:00,18,579,579,578,578,0
20090301|2008-08-18 05:30,18,579.25,579.25,579.25,579.25,0
20090301|2008-08-18 09:30,18,582.5,591,579,589,0
20090301|2008-08-18 10:00,18,589.5,592.75,587.25,591.75,0
20090301|2008-08-18 10:30,18,593,598.5,591.5,594,0
20090301|2008-08-18 11:00,18,594.5,598.5,591,591.5,1
20090301|2008-08-18 11:30,18,590.5,594.5,588,592,1
20090301|2008-08-18 12:00,18,592,593.25,589,592.75,0
20090301|2008-08-18 12:30,18,593,597.5,593,596,0
20090301|2008-08-18 13:00,18,596.25,597,586.75,591.75,2
20090301|2008-08-18 13:30,18,591.75,591.75,591.75,591.75,0
20090301|2008-08-18 18:00,19,590.75,590.75,588,588,0
20090301|2008-08-18 18:30,19,587.5,587.5,587.5,587.5,0
20090301|2008-08-18 19:00,19,587,587,586.5,586.5,0
20090301|2008-08-18 19:30,19,586.75,586.75,585.5,585.5,0
20090301|2008-08-18 20:00,19,584.5,584.5,582,582,0
20090301|2008-08-18 23:00,19,582,582,582,582,0
20090301|2008-08-18 23:30,19,581.25,581.25,581.25,581.25,0
20090301|2008-08-19 00:00,19,581.5,581.5,581.5,581.5,0
20090301|2008-08-19 01:00,19,581.25,581.25,580,580,0
20090301|2008-08-19 05:00,19,582,582,582,582,0
20090301|2008-08-19 05:30,19,582.75,582.75,582.75,582.75,0
20090301|2008-08-19 09:30,19,584,597,581,594.25,3
20090301|2008-08-19 10:00,19,594,606,594,603.25,0
20090301|2008-08-19 10:30,19,603,609,601.75,609,0
20090301|2008-08-19 11:00,19,607.25,611.75,605.25,606.25,0
20090301|2008-08-19 11:30,19,605.25,606.25,601,604.75,0
20090301|2008-08-19 12:00,19,605,606.75,598.75,603,1
20090301|2008-08-19 12:30,19,600.75,604.5,585,602.25,10
20090301|2008-08-19 13:00,19,603.75,604.75,596.5,604.75,1
20090301|2008-08-19 13:30,19,603.75,603.75,603.75,603.75,0
20090301|2008-08-19 18:00,20,603.75,609,603,608,0
20090301|2008-08-19 18:30,20,610,612,610,612,0
20090301|2008-08-19 19:00,20,613,613.75,610.75,610.75,0
20090301|2008-08-19 19:30,20,610.5,610.5,610,610,0
20090301|2008-08-19 20:00,20,610.75,610.75,610.25,610.75,0
20090301|2008-08-19 21:00,20,613.5,613.5,613.25,613.25,0
20090301|2008-08-19 21:30,20,612.75,612.75,612.75,612.75,0
20090301|2008-08-19 22:00,20,613,613,613,613,0
20090301|2008-08-19 22:30,20,613.5,613.5,613.25,613.25,0
20090301|2008-08-19 23:00,20,613.25,613.25,612.5,612.5,0
20090301|2008-08-19 23:30,20,612.5,612.5,612.5,612.5,0
20090301|2008-08-20 01:30,20,613.25,613.25,612.5,612.5,0
20090301|2008-08-20 02:00,20,612.75,612.75,612.75,612.75,0
20090301|2008-08-20 02:30,20,611,611,611,611,0
20090301|2008-08-20 03:30,20,610,610,610,610,0
20090301|2008-08-20 05:00,20,610,610.5,610,610.5,0
20090301|2008-08-20 05:30,20,609.75,610.5,609.75,610.5,0
20090301|2008-08-20 09:30,20,611.75,616.5,605.75,608.75,4
20090301|2008-08-20 10:00,20,606.75,610,605.75,607,1
20090301|2008-08-20 10:30,20,607.5,610.5,607.25,608.75,0
20090301|2008-08-20 11:00,20,608.5,610,606.25,608.75,0
20090301|2008-08-20 11:30,20,608.25,612.25,608.25,612,1
20090301|2008-08-20 12:00,20,612.25,613.25,611.25,612.75,0
20090301|2008-08-20 12:30,20,612,612,609,610,0
20090301|2008-08-20 13:00,20,610.5,615.25,610,615,0
20090301|2008-08-20 13:30,20,614,614,614,614,0
20090301|2008-08-20 18:00,21,615.25,615.25,614,614.75,0
20090301|2008-08-20 18:30,21,614,614,614,614,0
20090301|2008-08-20 19:00,21,614.5,614.5,614.5,614.5,0
20090301|2008-08-20 19:30,21,614,614.5,614,614.5,0
20090301|2008-08-20 20:30,21,616,616,615.5,615.5,0
20090301|2008-08-20 22:00,21,616,616,615.5,616,0
20090301|2008-08-21 00:00,21,615.25,616.25,615.25,616.25,0
20090301|2008-08-21 01:00,21,614.25,614.25,614,614,0
20090301|2008-08-21 01:30,21,615,615,615,615,0
20090301|2008-08-21 05:00,21,615,616.25,615,616.25,0
20090301|2008-08-21 05:30,21,617.25,617.5,617.25,617.5,0
20090301|2008-08-21 09:30,21,626,644,626,637.5,2
20090301|2008-08-21 10:00,21,637,640,634.75,635.75,0
20090301|2008-08-21 10:30,21,635.5,638.5,635.5,637.25,0
20090301|2008-08-21 11:00,21,636.75,637.75,632,632,0
20090301|2008-08-21 11:30,21,632.25,635.25,631.25,633.25,0
20090301|2008-08-21 12:00,21,633,635.5,633,633,0
20090301|2008-08-21 12:30,21,633.5,638.5,633,638.25,4
20090301|2008-08-21 13:00,21,638.25,639.25,634.5,637.25,0
20090301|2008-08-21 13:30,21,637,637,637,637,0
20090301|2008-08-21 18:00,22,635.75,636.25,630.75,632.5,0
20090301|2008-08-21 18:30,22,631.75,633,631.75,633,1
20090301|2008-08-21 19:00,22,631.75,632,631.75,631.75,0
20090301|2008-08-21 19:30,22,632.5,632.5,631.75,631.75,0
20090301|2008-08-21 20:00,22,631.75,632,631.75,631.75,0
20090301|2008-08-21 20:30,22,631.75,631.75,630.25,630.25,0
20090301|2008-08-21 21:00,22,631.5,631.5,631.5,631.5,0
20090301|2008-08-21 21:30,22,631.5,631.5,631.5,631.5,0
20090301|2008-08-21 22:00,22,631.5,631.5,631.5,631.5,0
20090301|2008-08-21 23:00,22,631.5,632,631.5,632,0
20090301|2008-08-21 23:30,22,632,632,632,632,0
20090301|2008-08-22 01:00,22,632,633,632,632.5,0
20090301|2008-08-22 02:30,22,632.25,632.25,631.25,632,0
20090301|2008-08-22 03:00,22,632,632,632,632,0
20090301|2008-08-22 04:00,22,630.75,631,630.75,631,0
20090301|2008-08-22 05:00,22,631.25,631.25,630.75,630.75,0
20090301|2008-08-22 05:30,22,633.5,634.25,632,632,0
20090301|2008-08-22 09:30,22,630,630,621.25,622.5,1
20090301|2008-08-22 10:00,22,622.25,628,621.75,628,0
20090301|2008-08-22 10:30,22,627.75,631,626.75,630.25,8
20090301|2008-08-22 11:00,22,630.25,631.5,626,627.25,0
20090301|2008-08-22 11:30,22,627,630,627,629,0
20090301|2008-08-22 12:00,22,629.25,629.5,626.5,626.75,0
20090301|2008-08-22 12:30,22,627,629,625,625,0
20090301|2008-08-22 13:00,22,625,627.25,625,625.5,0
20090301|2008-08-22 13:30,22,625.75,625.75,625.75,625.75,0
20090301|2008-08-24 18:00,25,634.75,648,634.75,641,0
20090301|2008-08-24 18:30,25,641.25,642,640,640,0
20090301|2008-08-24 19:00,25,639.5,639.75,637.75,638.5,0
20090301|2008-08-24 19:30,25,639,641.25,638.25,639.25,0
20090301|2008-08-24 20:00,25,640.25,640.5,638.75,638.75,0
20090301|2008-08-24 20:30,25,637.75,640,636.5,640,0
20090301|2008-08-24 21:00,25,640,640,638.5,638.5,0
20090301|2008-08-24 22:00,25,638,638,636.75,636.75,0
20090301|2008-08-24 23:00,25,641,641,641,641,0
20090301|2008-08-25 00:00,25,641.5,641.5,641.5,641.5,0
20090301|2008-08-25 00:30,25,638.5,638.5,638.5,638.5,0
20090301|2008-08-25 03:00,25,637.25,637.25,637.25,637.25,0
20090301|2008-08-25 03:30,25,638,638,635,635,0
20090301|2008-08-25 04:00,25,636,636,636,636,0
20090301|2008-08-25 04:30,25,636,636,636,636,0
20090301|2008-08-25 05:00,25,636,637.25,636,637.25,0
20090301|2008-08-25 05:30,25,637,640,637,640,0
20090301|2008-08-25 09:30,25,641.25,643,631.75,632.5,1
20090301|2008-08-25 10:00,25,633,634,625.25,625.25,0
20090301|2008-08-25 10:30,25,624.75,631.5,622,631.5,1
20090301|2008-08-25 11:00,25,632,632,627.75,630.75,1
20090301|2008-08-25 11:30,25,630.75,631,625,626,0
20090301|2008-08-25 12:00,25,626,626,618.75,622.5,0
20090301|2008-08-25 12:30,25,622.75,626,622,623.5,0
20090301|2008-08-25 13:00,25,624,624.75,617.5,618.5,0
20090301|2008-08-25 13:30,25,619.5,619.5,619.5,619.5,0
20090301|2008-08-25 18:00,26,619.5,622.25,619,619,0
20090301|2008-08-25 18:30,26,619,619,612.25,612.25,0
20090301|2008-08-25 19:00,26,613.5,614.75,612.5,614.5,0
20090301|2008-08-25 19:30,26,614,616.25,613.75,616.25,0
20090301|2008-08-25 20:00,26,618,618,618,618,0
20090301|2008-08-25 20:30,26,615.75,617,615.5,617,0
20090301|2008-08-25 21:30,26,616.5,616.5,616.5,616.5,0
20090301|2008-08-25 22:00,26,616.5,616.5,616.5,616.5,0
20090301|2008-08-25 22:30,26,614.25,614.25,614.25,614.25,0
20090301|2008-08-26 00:30,26,616.5,617,616.5,617,0
20090301|2008-08-26 02:00,26,614.75,614.75,614.75,614.75,0
20090301|2008-08-26 02:30,26,615.25,615.75,615.25,615.75,0
20090301|2008-08-26 03:00,26,614.75,614.75,614.5,614.75,0
20090301|2008-08-26 04:00,26,614,614,614,614,0
20090301|2008-08-26 04:30,26,612,612,612,612,0
20090301|2008-08-26 05:00,26,610.5,610.5,609.75,609.75,0
20090301|2008-08-26 05:30,26,609.25,609.25,609,609,0
20090301|2008-08-26 09:30,26,616.25,619.5,609.25,613,2
20090301|2008-08-26 10:00,26,613,616,611,615,4
20090301|2008-08-26 10:30,26,615.5,615.5,610.75,611.75,0
20090301|2008-08-26 11:00,26,612.25,614.5,611.75,614.5,0
20090301|2008-08-26 11:30,26,614,614,611,612.5,0
20090301|2008-08-26 12:00,26,613,613.5,612,612.5,0
20090301|2008-08-26 12:30,26,613,614.5,612.5,614,0
20090301|2008-08-26 13:00,26,613.5,614.25,610.5,613.5,2
20090301|2008-08-26 13:30,26,613.5,613.5,613.5,613.5,0
20090301|2008-08-26 18:00,27,613,617,613,617,0
20090301|2008-08-26 18:30,27,616,616,616,616,0
20090301|2008-08-26 19:00,27,618.25,618.5,618,618,0
20090301|2008-08-26 19:30,27,618.25,623,618.25,623,0
20090301|2008-08-26 20:00,27,621.5,621.5,620.75,620.75,0
20090301|2008-08-26 20:30,27,621,621.25,620.75,621.25,0
20090301|2008-08-26 21:00,27,620.25,620.25,620.25,620.25,0
20090301|2008-08-26 21:30,27,619.75,619.75,619.25,619.5,0
20090301|2008-08-26 22:00,27,620,620,620,620,0
20090301|2008-08-26 22:30,27,622,622,622,622,0
20090301|2008-08-26 23:00,27,622.75,622.75,622.75,622.75,0
20090301|2008-08-27 00:00,27,620.75,620.75,620.5,620.5,0
20090301|2008-08-27 02:00,27,620,620,617.75,617.75,0
20090301|2008-08-27 03:30,27,619,619,618.5,618.5,0
20090301|2008-08-27 04:30,27,622,622,622,622,0
20090301|2008-08-27 05:00,27,620.75,620.75,620.5,620.5,0
20090301|2008-08-27 05:30,27,620.25,620.25,620,620,0
20090301|2008-08-27 09:30,27,620.25,622,613,614.25,0
20090301|2008-08-27 10:00,27,613.5,616.25,605.25,606.25,0
20090301|2008-08-27 10:30,27,605,611.75,605,611.5,0
20090301|2008-08-27 11:00,27,611.25,614.5,611.25,613,0
20090301|2008-08-27 11:30,27,613.25,614,609.75,610.25,0
20090301|2008-08-27 12:00,27,610.5,613.25,608.5,612.75,0
20090301|2008-08-27 12:30,27,613,614.25,611.25,613.5,0
20090301|2008-08-27 13:00,27,613.75,617.5,613.75,615.5,0
20090301|2008-08-27 13:30,27,615,615,615,615,0
20090301|2008-08-27 18:00,28,615,616.25,615,616.25,0
20090301|2008-08-27 18:30,28,615,615,615,615,0
20090301|2008-08-27 19:00,28,614.25,614.25,614.25,614.25,0
20090301|2008-08-27 19:30,28,614.5,614.5,614.5,614.5,0
20090301|2008-08-27 20:00,28,614.5,614.5,613,613,0
20090301|2008-08-27 21:00,28,615.25,615.25,615.25,615.25,0
20090301|2008-08-27 22:00,28,614,615.5,614,615.5,0
20090301|2008-08-27 22:30,28,613.75,614.25,613.75,614.25,0
20090301|2008-08-27 23:00,28,614,614,614,614,0
20090301|2008-08-27 23:30,28,614,614,614,614,0
20090301|2008-08-28 02:00,28,613,613.5,613,613.5,0
20090301|2008-08-28 03:00,28,613,613,613,613,0
20090301|2008-08-28 04:30,28,610,610,610,610,1
20090301|2008-08-28 05:00,28,606,606.75,606,606,0
20090301|2008-08-28 05:30,28,605,605,605,605,0
20090301|2008-08-28 09:30,28,605.5,611,602.5,607.5,3
20090301|2008-08-28 10:00,28,607.75,609,605.25,606,0
20090301|2008-08-28 10:30,28,605.75,607,600.25,601,0
20090301|2008-08-28 11:00,28,601.75,605,601.5,602.5,0
20090301|2008-08-28 11:30,28,602.5,606,602,605.5,0
20090301|2008-08-28 12:00,28,605.75,606.5,603.5,605.25,0
20090301|2008-08-28 12:30,28,605,605,602.75,603.25,0
20090301|2008-08-28 13:00,28,603.25,608,603,608,0
20090301|2008-08-28 13:30,28,606.75,606.75,606.75,606.75,0
20090301|2008-08-28 18:00,29,606.25,608.5,606.25,608.5,0
20090301|2008-08-28 18:30,29,609,610,609,609.75,0
20090301|2008-08-28 19:30,29,609,609,608.5,608.5,0
20090301|2008-08-28 20:30,29,607.75,608,607.75,608,0
20090301|2008-08-28 21:00,29,606.75,606.75,606.75,606.75,0
20090301|2008-08-28 21:30,29,606.5,606.5,606.5,606.5,0
20090301|2008-08-28 22:00,29,605.75,606.25,605.75,606.25,0
20090301|2008-08-28 22:30,29,607.5,607.5,607,607,0
20090301|2008-08-28 23:00,29,607,607,607,607,0
20090301|2008-08-29 00:00,29,605.5,605.5,604,604,0
20090301|2008-08-29 01:00,29,603.75,603.75,603.75,603.75,0
20090301|2008-08-29 02:00,29,602.75,602.75,602.75,602.75,0
20090301|2008-08-29 04:30,29,604.75,604.75,604.75,604.75,0
20090301|2008-08-29 05:00,29,604,604,604,604,0
20090301|2008-08-29 09:30,29,604.25,615.5,604.25,613.25,5
20090301|2008-08-29 10:00,29,613.75,614,611.25,612.5,0
20090301|2008-08-29 10:30,29,613,613.75,612,613.25,0
20090301|2008-08-29 11:00,29,613.5,618.5,613,615,1
20090301|2008-08-29 11:30,29,615.5,615.5,611.75,611.75,0
20090301|2008-08-29 12:00,29,612,612.25,605.5,607.5,0
20090301|2008-08-29 12:30,29,605,608.75,604,608,3
20090301|2008-08-29 13:00,29,607.5,612.25,599.75,600.5,18
20090301|2008-08-29 13:30,29,604,604,604,604,0
20090301|2008-09-01 18:00,2,593.25,595,589,589.25,1
20090301|2008-09-01 18:30,2,589,589,586.75,587.75,0
20090301|2008-09-01 19:00,2,586,586.5,585,585,0
20090301|2008-09-01 19:30,2,585.75,585.75,585.5,585.75,0
20090301|2008-09-01 20:00,2,586,587,586,587,0
20090301|2008-09-01 20:30,2,585.75,586.25,585.75,586.25,0
20090301|2008-09-01 21:00,2,584.75,584.75,584.75,584.75,0
20090301|2008-09-01 21:30,2,584.5,584.75,584,584,0
20090301|2008-09-01 22:00,2,585.75,585.75,583.75,583.75,0
20090301|2008-09-01 23:00,2,583.5,583.5,583.5,583.5,0
20090301|2008-09-02 00:00,2,583,583,583,583,0
20090301|2008-09-02 01:00,2,580.5,583,580,581.5,0
20090301|2008-09-02 01:30,2,581,581,581,581,0
20090301|2008-09-02 02:00,2,581,582,581,582,0
20090301|2008-09-02 02:30,2,580,580,577,577,0
20090301|2008-09-02 03:00,2,576.25,576.25,574.25,574.25,0
20090301|2008-09-02 03:30,2,574.5,576.5,574,576.5,0
20090301|2008-09-02 04:00,2,574.25,574.25,574.25,574.25,0
20090301|2008-09-02 04:30,2,574.5,574.5,574,574,0
20090301|2008-09-02 05:00,2,574,574,574,574,0
20090301|2008-09-02 09:30,2,575,587.5,574.5,584.25,6
20090301|2008-09-02 10:00,2,584,585,578.5,578.75,1
20090301|2008-09-02 10:30,2,578.75,580.75,577.5,578.5,0
20090301|2008-09-02 11:00,2,578.75,579.75,578.25,579.5,1
20090301|2008-09-02 11:30,2,579.25,586.75,579.25,584.75,2
20090301|2008-09-02 12:00,2,584.75,590,583.5,586.75,1
20090301|2008-09-02 12:30,2,586.5,590,585,586,1
20090301|2008-09-02 13:00,2,586,590,585,588.75,0
20090301|2008-09-02 13:30,2,588,588,588,588,0
20090301|2008-09-02 18:00,3,590.5,595.75,590.5,593.75,0
20090301|2008-09-02 18:30,3,594.25,594.25,594.25,594.25,0
20090301|2008-09-02 19:00,3,592.5,592.5,590,590.25,0
20090301|2008-09-02 19:30,3,590.5,590.5,586.75,587.75,0
20090301|2008-09-02 20:00,3,586.25,587.25,586,587.25,0
20090301|2008-09-02 20:30,3,588.25,588.25,588.25,588.25,0
20090301|2008-09-02 21:00,3,587,587,587,587,0
20090301|2008-09-02 21:30,3,586,587,586,587,0
20090301|2008-09-02 23:00,3,588.5,588.5,588.5,588.5,0
20090301|2008-09-02 23:30,3,589.25,589.75,589.25,589.75,0
20090301|2008-09-03 00:30,3,590,590,590,590,0
20090301|2008-09-03 01:00,3,588,588,588,588,0
20090301|2008-09-03 02:00,3,588,588,584,584,0
20090301|2008-09-03 02:30,3,582.5,582.5,581.75,581.75,0
20090301|2008-09-03 03:00,3,581,581,580.75,580.75,0
20090301|2008-09-03 04:00,3,581,581,579.25,579.25,0
20090301|2008-09-03 05:00,3,579.75,579.75,579.25,579.25,0
20090301|2008-09-03 05:30,3,580,580,580,580,0
20090301|2008-09-03 09:30,3,583.25,583.5,572.5,575,8
20090301|2008-09-03 10:00,3,575,575.5,568.75,572.75,2
20090301|2008-09-03 10:30,3,572.5,573.5,570.5,572.5,0
20090301|2008-09-03 11:00,3,572.5,575.75,572.25,574.5,0
20090301|2008-09-03 11:30,3,574.5,575.75,572.5,573,0
20090301|2008-09-03 12:00,3,573.75,578,573.75,576.25,0
20090301|2008-09-03 12:30,3,577,582,575.5,581,1
20090301|2008-09-03 13:00,3,581,581.5,577.75,580.5,2
20090301|2008-09-03 13:30,3,581,581,581,581,0
20090301|2008-09-03 18:00,4,580.75,582.75,580,580,0
20090301|2008-09-03 18:30,4,580,581,580,581,0
20090301|2008-09-03 19:00,4,581,581.25,581,581.25,0
20090301|2008-09-03 19:30,4,580.5,581,580.5,581,0
20090301|2008-09-03 20:00,4,580.5,580.5,579.75,579.75,0
20090301|2008-09-03 20:30,4,579.5,579.5,579.5,579.5,0
20090301|2008-09-03 21:00,4,579.5,579.5,577.25,577.25,0
20090301|2008-09-03 23:30,4,576.5,576.5,576.5,576.5,0
20090301|2008-09-04 00:00,4,576.25,576.25,576.25,576.25,0
20090301|2008-09-04 00:30,4,574.5,574.5,574.5,574.5,0
20090301|2008-09-04 01:30,4,575.5,575.75,575.5,575.75,0
20090301|2008-09-04 02:00,4,577,577,577,577,0
20090301|2008-09-04 03:00,4,576,576,576,576,0
20090301|2008-09-04 03:30,4,578,578.75,578,578.75,0
20090301|2008-09-04 04:00,4,579.5,580.75,579.5,580.75,0
20090301|2008-09-04 04:30,4,580.75,580.75,580.75,580.75,0
20090301|2008-09-04 05:00,4,579.75,579.75,579.5,579.75,0
20090301|2008-09-04 05:30,4,579.75,580,579.75,579.75,0
20090301|2008-09-04 06:00,4,580,580,580,580,0
20090301|2008-09-04 09:30,4,575.75,590.75,575.25,582.25,5
20090301|2008-09-04 10:00,4,582.25,584.75,577.25,580.5,0
20090301|2008-09-04 10:30,4,579.5,582.75,579.25,582.75,0
20090301|2008-09-04 11:00,4,582.5,584,581.5,582.75,0
20090301|2008-09-04 11:30,4,582.5,585.5,582.5,584.5,0
20090301|2008-09-04 12:00,4,584,587.25,583.25,585.75,0
20090301|2008-09-04 12:30,4,585.75,586.5,585,585,0
20090301|2008-09-04 13:00,4,584.75,585,582.75,583.75,0
20090301|2008-09-04 13:30,4,583.25,583.25,583.25,583.25,0
20090301|2008-09-04 18:00,5,582,582,574,576.25,0
20090301|2008-09-04 18:30,5,576.75,577.75,576.25,576.75,0
20090301|2008-09-04 19:00,5,576.25,576.25,574,574.75,0
20090301|2008-09-04 19:30,5,575.75,575.75,575.25,575.75,0
20090301|2008-09-04 20:00,5,575,575,573.25,573.25,0
20090301|2008-09-04 20:30,5,574.25,574.25,574,574,0
20090301|2008-09-04 21:00,5,576,576,576,576,0
20090301|2008-09-04 21:30,5,576.25,576.25,576.25,576.25,0
20090301|2008-09-04 22:00,5,575,575,574.5,574.5,0
20090301|2008-09-05 00:00,5,574,574,574,574,0
20090301|2008-09-05 00:30,5,575,575,575,575,0
20090301|2008-09-05 02:00,5,574.25,574.5,573.75,573.75,0
20090301|2008-09-05 02:30,5,573.5,574,573.25,574,0
20090301|2008-09-05 03:30,5,572,572,571,571.75,0
20090301|2008-09-05 04:00,5,573,573,570,570,0
20090301|2008-09-05 04:30,5,570.25,570.25,570,570.25,0
20090301|2008-09-05 05:00,5,571,571,570,570,0
20090301|2008-09-05 05:30,5,570,570,569.75,569.75,0
20090301|2008-09-05 09:30,5,569,572.25,565,567.25,2
20090301|2008-09-05 10:00,5,567,569.25,565.5,566,1
20090301|2008-09-05 10:30,5,566,566.5,561,565.75,4
20090301|2008-09-05 11:00,5,566,568,563.75,564.25,1
20090301|2008-09-05 11:30,5,564.25,566.5,563,565.5,0
20090301|2008-09-05 12:00,5,565.75,567.75,565,566.75,0
20090301|2008-09-05 12:30,5,566.5,566.75,562,563.75,3
20090301|2008-09-05 13:00,5,563.5,567.75,563.5,567.25,0
20090301|2008-09-05 13:30,5,567.25,567.25,567.25,567.25,0
20090301|2008-09-07 18:00,8,577.5,578,573.5,575,2
20090301|2008-09-07 18:30,8,575.75,576.75,575.25,576.5,0
20090301|2008-09-07 19:00,8,576.5,576.5,576.5,576.5,0
20090301|2008-09-07 19:30,8,575,575,575,575,0
20090301|2008-09-07 20:00,8,572.75,576.75,572.75,576.75,0
20090301|2008-09-07 20:30,8,577,577,577,577,0
20090301|2008-09-07 21:00,8,575.75,575.75,575.5,575.5,0
20090301|2008-09-07 21:30,8,575.5,575.5,575.25,575.25,0
20090301|2008-09-07 22:00,8,575.5,575.5,575.5,575.5,0
20090301|2008-09-08 01:00,8,575.5,575.5,574.5,574.5,0
20090301|2008-09-08 02:00,8,574.5,574.5,574.5,574.5,0
20090301|2008-09-08 03:30,8,575,575,575,575,0
20090301|2008-09-08 04:00,8,575,575,575,575,0
20090301|2008-09-08 04:30,8,572.25,572.5,572.25,572.25,0
20090301|2008-09-08 05:00,8,572.5,572.5,572.5,572.5,0
20090301|2008-09-08 05:30,8,568.5,570.5,568.5,570.5,0
20090301|2008-09-08 09:30,8,570.5,574.75,563.5,567.5,1
20090301|2008-09-08 10:00,8,567.75,571.5,565.5,565.5,1
20090301|2008-09-08 10:30,8,565.25,567,562.5,566,0
20090301|2008-09-08 11:00,8,566.25,568.25,564.25,567.75,1
20090301|2008-09-08 11:30,8,568.5,569,566.75,568.5,0
20090301|2008-09-08 12:00,8,568.5,572.5,568.25,569.75,0
20090301|2008-09-08 12:30,8,569.75,573.25,568,568,1
20090301|2008-09-08 13:00,8,567.25,569.25,565.75,565.75,0
20090301|2008-09-08 13:30,8,567.75,567.75,567.75,567.75,0
20090301|2008-09-08 18:00,9,564.25,566.25,564.25,565.5,0
20090301|2008-09-08 18:30,9,565.25,565.25,563.5,563.5,0
20090301|2008-09-08 19:00,9,564.5,564.5,562,563,0
20090301|2008-09-08 19:30,9,562.25,562.25,560,560.5,0
20090301|2008-09-08 20:00,9,561,561.25,560,560,0
20090301|2008-09-08 20:30,9,559,560,558.75,560,0
20090301|2008-09-08 21:00,9,560.25,560.75,560,560,0
20090301|2008-09-08 21:30,9,558,558,558,558,0
20090301|2008-09-08 22:30,9,558.75,558.75,558.75,558.75,0
20090301|2008-09-08 23:00,9,559,559,559,559,0
20090301|2008-09-08 23:30,9,558.25,558.25,558.25,558.25,0
20090301|2008-09-09 01:00,9,559,559,559,559,0
20090301|2008-09-09 01:30,9,558.5,558.5,557,557,0
20090301|2008-09-09 02:00,9,556.75,557,556.75,557,0
20090301|2008-09-09 02:30,9,556.75,556.75,555,555,0
20090301|2008-09-09 03:00,9,555,555,554.75,554.75,0
20090301|2008-09-09 03:30,9,554.75,554.75,554,554,0
20090301|2008-09-09 04:00,9,554.5,554.5,554.5,554.5,0
20090301|2008-09-09 04:30,9,555,555,555,555,0
20090301|2008-09-09 05:00,9,556.75,557.75,556.75,557.25,0
20090301|2008-09-09 05:30,9,557,557,557,557,0
20090301|2008-09-09 09:30,9,554.25,556,550,553.75,6
20090301|2008-09-09 10:00,9,554,557,553,556.75,0
20090301|2008-09-09 10:30,9,556.5,558.5,555,556.75,3
20090301|2008-09-09 11:00,9,556.75,560,556.25,559.75,0
20090301|2008-09-09 11:30,9,559.75,563.25,558.75,558.75,2
20090301|2008-09-09 12:00,9,559,563.25,558.5,563.25,1
20090301|2008-09-09 12:30,9,563,568.25,561.25,562.75,0
20090301|2008-09-09 13:00,9,562.25,565,561.5,562.5,0
20090301|2008-09-09 13:30,9,563.5,563.5,563.5,563.5,0
20090301|2008-09-09 18:00,10,560.75,560.75,559.75,560,0
20090301|2008-09-09 18:30,10,558.75,558.75,558.75,558.75,0
20090301|2008-09-09 19:00,10,558.75,559.5,557.25,557.25,0
20090301|2008-09-09 19:30,10,558,558,557.5,557.5,0
20090301|2008-09-09 20:00,10,557.5,557.5,557.5,557.5,0
20090301|2008-09-09 20:30,10,561,563.5,560,563.5,0
20090301|2008-09-09 21:00,10,563.75,564,561.5,562,0
20090301|2008-09-09 21:30,10,560.5,560.5,560.25,560.25,0
20090301|2008-09-09 22:00,10,562,562,562,562,0
20090301|2008-09-09 22:30,10,561.75,561.75,561.75,561.75,0
20090301|2008-09-09 23:00,10,562,562,562,562,0
20090301|2008-09-09 23:30,10,562,562,561.75,561.75,0
20090301|2008-09-10 02:00,10,563,563,563,563,0
20090301|2008-09-10 02:30,10,564,564,564,564,0
20090301|2008-09-10 03:00,10,563,564.75,563,564.75,0
20090301|2008-09-10 03:30,10,565,565.75,565,565.75,0
20090301|2008-09-10 04:00,10,566,566,566,566,0
20090301|2008-09-10 04:30,10,565.5,565.75,563,563.25,0
20090301|2008-09-10 05:00,10,563.25,563.25,563.25,563.25,0
20090301|2008-09-10 05:30,10,563.5,563.5,562,562,0
20090301|2008-09-10 09:30,10,563,563.5,556.75,558.25,2
20090301|2008-09-10 10:00,10,558.5,559.75,554.75,554.75,2
20090301|2008-09-10 10:30,10,555,557.25,554.5,555.5,1
20090301|2008-09-10 11:00,10,555.5,557.75,554.75,556.75,0
20090301|2008-09-10 11:30,10,556,557.25,555.75,556.5,0
20090301|2008-09-10 12:00,10,556.75,557.75,554.75,556.25,0
20090301|2008-09-10 12:30,10,557,561,556.25,557.75,1
20090301|2008-09-10 13:00,10,558,558.5,554.25,554.25,3
20090301|2008-09-10 13:30,10,555.75,555.75,555.75,555.75,0
20090301|2008-09-10 18:00,11,555.5,556.25,554.5,554.75,0
20090301|2008-09-10 18:30,11,554.5,554.5,554.5,554.5,0
20090301|2008-09-10 19:00,11,554,554.75,554,554.5,0
20090301|2008-09-10 20:00,11,554.5,554.5,554.5,554.5,0
20090301|2008-09-10 20:30,11,555.25,556,555.25,556,0
20090301|2008-09-10 21:00,11,556.25,557,556,556,0
20090301|2008-09-10 21:30,11,557,557.25,556.5,556.5,0
20090301|2008-09-11 00:00,11,556,559.5,556,557.75,0
20090301|2008-09-11 00:30,11,557.25,557.25,557.25,557.25,0
20090301|2008-09-11 01:00,11,556,556,556,556,0
20090301|2008-09-11 02:00,11,555.25,555.25,555.25,555.25,0
20090301|2008-09-11 02:30,11,554.5,554.5,554.25,554.25,0
20090301|2008-09-11 03:00,11,554,554,553.5,553.5,0
20090301|2008-09-11 03:30,11,552,554,551.75,551.75,0
20090301|2008-09-11 04:00,11,551,551,550.75,551,0
20090301|2008-09-11 04:30,11,554,554,554,554,0
20090301|2008-09-11 05:00,11,554,554,552,552,0
20090301|2008-09-11 05:30,11,552.75,552.75,551,551,0
20090301|2008-09-11 09:30,11,552.25,554.75,550.5,553,2
20090301|2008-09-11 10:00,11,552.75,554.5,551.75,554.5,0
20090301|2008-09-11 10:30,11,554.75,557,554.25,556.25,2
20090301|2008-09-11 11:00,11,556.5,557,554.5,555.5,0
20090301|2008-09-11 11:30,11,555.25,555.75,554.25,554.5,0
20090301|2008-09-11 12:00,11,554.75,555,552,552.5,0
20090301|2008-09-11 12:30,11,552.75,554,551.75,553,0
20090301|2008-09-11 13:00,11,552.5,552.5,550,551.5,4
20090301|2008-09-11 13:30,11,552.25,552.25,552.25,552.25,0
20090301|2008-09-11 18:00,12,552.5,552.75,551.25,552.75,0
20090301|2008-09-11 19:00,12,551.5,551.5,551,551.5,0
20090301|2008-09-11 19:30,12,551.75,553.5,551.75,553.5,0
20090301|2008-09-11 20:00,12,552.25,553.5,552.25,553.5,0
20090301|2008-09-11 20:30,12,552.5,554,552.5,553.5,0
20090301|2008-09-11 21:00,12,552,552,552,552,0
20090301|2008-09-11 21:30,12,553.5,554.5,553.5,554.5,0
20090301|2008-09-11 22:00,12,553.75,553.75,553.5,553.75,0
20090301|2008-09-11 22:30,12,553.25,553.25,553.25,553.25,0
20090301|2008-09-11 23:00,12,553.75,553.75,553.75,553.75,0
20090301|2008-09-12 00:00,12,551.75,553.25,551.75,553.25,0
20090301|2008-09-12 01:30,12,552,552,552,552,0
20090301|2008-09-12 02:00,12,552.75,553.5,552.75,553.5,0
20090301|2008-09-12 02:30,12,553.25,553.25,553.25,553.25,0
20090301|2008-09-12 03:30,12,553.75,555.5,553.75,555.5,0
20090301|2008-09-12 04:00,12,554.25,554.5,554.25,554.5,0
20090301|2008-09-12 04:30,12,555.5,556.75,555.5,556.75,0
20090301|2008-09-12 05:00,12,556.75,559,556.5,559,0
20090301|2008-09-12 05:30,12,559.5,560.5,559.25,559.25,0
20090301|2008-09-12 09:30,12,570,582.25,568,572.75,14
20090301|2008-09-12 10:00,12,572.5,573,567,569.75,0
20090301|2008-09-12 10:30,12,570,571.25,569,570.5,0
20090301|2008-09-12 11:00,12,570.5,576,569.5,575,0
20090301|2008-09-12 11:30,12,574.25,581,574.25,578.5,1
20090301|2008-09-12 12:00,12,579,582,579,580.25,0
20090301|2008-09-12 12:30,12,580.5,580.75,577.25,577.75,1
20090301|2008-09-12 13:00,12,578.5,582.25,577.75,582.25,2
20090301|2008-09-12 13:30,12,582,582,582,582,0
20090301|2008-09-14 18:00,15,590.5,591.5,581,583,2
20090301|2008-09-14 18:30,15,583.25,585,580,582.5,0
20090301|2008-09-14 19:00,15,581.25,583.75,581.25,583.75,0
20090301|2008-09-14 19:30,15,584.25,585.5,584,584,0
20090301|2008-09-14 20:00,15,583.5,584.5,583.5,584,0
20090301|2008-09-14 20:30,15,584.25,586,584,586,0
20090301|2008-09-14 21:00,15,585.75,587,585.75,587,0
20090301|2008-09-14 21:30,15,587.5,587.5,587,587,0
20090301|2008-09-14 22:00,15,587.25,587.5,587,587.5,0
20090301|2008-09-14 22:30,15,586.75,587.5,586,586,0
20090301|2008-09-15 00:00,15,586.25,586.25,586.25,586.25,0
20090301|2008-09-15 01:30,15,584,584,584,584,0
20090301|2008-09-15 02:00,15,584,584.75,584,584.75,0
20090301|2008-09-15 02:30,15,584.75,585.75,584.75,585.75,0
20090301|2008-09-15 03:00,15,584.5,584.5,576,576,0
20090301|2008-09-15 03:30,15,575.5,575.5,575,575,0
20090301|2008-09-15 04:00,15,574,574,572.5,572.75,0
20090301|2008-09-15 04:30,15,572,572,564.75,564.75,0
20090301|2008-09-15 05:00,15,566.75,570,566.75,569.5,0
20090301|2008-09-15 05:30,15,570,570,568,568,0
20090301|2008-09-15 09:30,15,566.75,579,566.5,576.25,10
20090301|2008-09-15 10:00,15,576.25,598,576,583.5,7
20090301|2008-09-15 10:30,15,583.25,591,582.5,588.25,3
20090301|2008-09-15 11:00,15,589,591.5,586.25,587,0
20090301|2008-09-15 11:30,15,587.25,590.25,586.75,588,0
20090301|2008-09-15 12:00,15,588,589,585.5,588.5,0
20090301|2008-09-15 12:30,15,588.5,588.5,578.5,580.25,1
20090301|2008-09-15 13:00,15,580.25,586.25,578.75,586.25,2
20090301|2008-09-15 13:30,15,580.25,580.25,580.25,580.25,0
20090301|2008-09-15 18:00,16,580,583,579,582,0
20090301|2008-09-15 18:30,16,581.5,582.25,581,582.25,0
20090301|2008-09-15 19:00,16,582.25,582.5,582.25,582.25,0
20090301|2008-09-15 20:00,16,579.5,579.5,577.5,577.5,0
20090301|2008-09-15 20:30,16,577.5,577.5,576.75,577.5,0
20090301|2008-09-15 21:00,16,577,577,571,571,0
20090301|2008-09-15 21:30,16,570.5,571,568.75,570,0
20090301|2008-09-15 22:00,16,569.75,570,569,569.75,0
20090301|2008-09-15 22:30,16,568.75,569,568.5,569,0
20090301|2008-09-15 23:00,16,568.75,569.25,568.25,568.25,0
20090301|2008-09-15 23:30,16,568.25,568.25,568.25,568.25,0
20090301|2008-09-16 00:00,16,569.25,569.5,568.5,568.5,0
20090301|2008-09-16 00:30,16,570.25,570.5,569,569,0
20090301|2008-09-16 01:00,16,569.75,570,568.25,568.25,0
20090301|2008-09-16 02:00,16,568,568,565,565,0
20090301|2008-09-16 02:30,16,568.25,568.75,564.75,564.75,0
20090301|2008-09-16 03:00,16,565.5,566.25,564,564,0
20090301|2008-09-16 03:30,16,564,564.25,562.5,562.5,0
20090301|2008-09-16 04:00,16,562.5,566,562.5,566,0
20090301|2008-09-16 04:30,16,564,564,563.25,563.25,0
20090301|2008-09-16 05:00,16,566,566.25,566,566.25,0
20090301|2008-09-16 09:30,16,570,574.5,566,567,6
20090301|2008-09-16 10:00,16,567.5,569.75,564,564,3
20090301|2008-09-16 10:30,16,563.75,564.5,559.5,562.75,5
20090301|2008-09-16 11:00,16,562.75,563,550.5,552.5,7
20090301|2008-09-16 11:30,16,553,553.25,550.5,551,0
20090301|2008-09-16 12:00,16,550.75,552.75,550.25,550.25,2
20090301|2008-09-16 12:30,16,550.25,556.25,550.25,552.25,1
20090301|2008-09-16 13:00,16,552.5,553,550.25,550.25,0
20090301|2008-09-16 18:00,17,550.25,554.5,547.75,554,0
20090301|2008-09-16 18:30,17,553.5,556.5,552.75,556.5,0
20090301|2008-09-16 19:00,17,556.25,558,555.75,558,0
20090301|2008-09-16 19:30,17,556.25,556.75,555.25,555.25,0
20090301|2008-09-16 20:00,17,555.25,555.75,555.25,555.75,0
20090301|2008-09-16 20:30,17,555.75,555.75,555.75,555.75,0
20090301|2008-09-16 21:00,17,553.5,555.25,553,555.25,0
20090301|2008-09-16 21:30,17,554.25,555,554.25,554.5,0
20090301|2008-09-16 22:00,17,554.25,555.25,554.25,555.25,0
20090301|2008-09-16 22:30,17,555,555.75,555,555.75,0
20090301|2008-09-16 23:30,17,550.75,550.75,550.25,550.25,0
20090301|2008-09-17 00:00,17,550.25,550.25,547.75,548.25,0
20090301|2008-09-17 00:30,17,547.75,547.75,547.75,547.75,0
20090301|2008-09-17 01:00,17,549.75,549.75,548.75,549.25,0
20090301|2008-09-17 01:30,17,550.25,552.75,549.25,552.75,0
20090301|2008-09-17 02:00,17,556,557.5,556,557.5,0
20090301|2008-09-17 02:30,17,559,559.25,558.75,558.75,0
20090301|2008-09-17 03:30,17,556.5,556.5,556.5,556.5,0
20090301|2008-09-17 04:00,17,558.5,558.5,558.5,558.5,0
20090301|2008-09-17 04:30,17,558.5,558.5,558.5,558.5,0
20090301|2008-09-17 05:30,17,556.25,556.25,556.25,556.25,0
20090301|2008-09-17 09:30,17,555,557.25,543.5,552.25,15
20090301|2008-09-17 10:00,17,552.5,554,549.5,549.5,0
20090301|2008-09-17 10:30,17,549.5,553,546,550.5,0
20090301|2008-09-17 11:00,17,550.5,556,550.25,554,0
20090301|2008-09-17 11:30,17,554.25,557.75,554,556.25,0
20090301|2008-09-17 12:00,17,556.25,560,555,557.25,3
20090301|2008-09-17 12:30,17,557,571.25,557,571.25,5
20090301|2008-09-17 13:00,17,571.25,576.25,568,569,4
20090301|2008-09-17 13:30,17,570,570,570,570,0
20090301|2008-09-17 18:00,18,568.75,570,566,568.25,0
20090301|2008-09-17 18:30,18,570,570,568.5,568.5,0
20090301|2008-09-17 19:00,18,568.5,570.75,568.25,570.75,0
20090301|2008-09-17 19:30,18,570.25,571.25,570.25,571.25,0
20090301|2008-09-17 20:00,18,570,571,569,569,0
20090301|2008-09-17 20:30,18,568,568.75,567.5,567.5,0
20090301|2008-09-17 21:00,18,567.25,567.25,565.5,566.25,0
20090301|2008-09-17 21:30,18,566.25,567,566,566,0
20090301|2008-09-17 22:00,18,565,565,562,562,0
20090301|2008-09-17 22:30,18,562.25,562.25,560.5,560.5,0
20090301|2008-09-17 23:00,18,561,561,558,558,0
20090301|2008-09-17 23:30,18,559.75,560,559.75,560,0
20090301|2008-09-18 00:00,18,560.25,560.75,560.25,560.75,0
20090301|2008-09-18 00:30,18,560.75,561.75,559,561.75,0
20090301|2008-09-18 01:00,18,562.25,563,561.25,561.25,0
20090301|2008-09-18 01:30,18,562.5,562.5,562.5,562.5,0
20090301|2008-09-18 02:00,18,562.5,563.5,562.5,563.5,0
20090301|2008-09-18 02:30,18,563.5,568,563.5,568,0
20090301|2008-09-18 03:00,18,570,570,568.5,568.5,0
20090301|2008-09-18 04:30,18,570,571.75,570,571.75,0
20090301|2008-09-18 05:00,18,572,572.5,572,572.5,0
20090301|2008-09-18 05:30,18,572.75,576,572.75,575.5,0
20090301|2008-09-18 09:30,18,573.75,574,559.75,559.75,25
20090301|2008-09-18 10:00,18,559.75,563,552.75,554,12
20090301|2008-09-18 10:30,18,553.5,554,540.25,548.5,27
20090301|2008-09-18 11:00,18,548.75,552,544.25,548.5,17
20090301|2008-09-18 11:30,18,548.25,549,545.25,546.25,13
20090301|2008-09-18 12:00,18,546.25,552.5,544.75,549.5,10
20090301|2008-09-18 12:30,18,549.5,555.5,548.75,550,9
20090301|2008-09-18 13:00,18,549,549,541.5,541.5,7
20090301|2008-09-18 13:30,18,543.25,543.25,543.25,543.25,0
20090301|2008-09-18 18:00,19,547.75,549.5,546.75,548,0
20090301|2008-09-18 18:30,19,548,548.75,547.5,548.5,0
20090301|2008-09-18 19:00,19,548.75,548.75,548.5,548.5,0
20090301|2008-09-18 19:30,19,545.5,546,544,545,0
20090301|2008-09-18 20:00,19,545.25,545.5,544.75,545,0
20090301|2008-09-18 20:30,19,545.75,545.75,545.75,545.75,0
20090301|2008-09-18 21:00,19,545.75,546.75,545.75,546.75,0
20090301|2008-09-18 21:30,19,548,548,546.25,546.75,0
20090301|2008-09-18 22:30,19,546,546,545.25,545.25,0
20090301|2008-09-18 23:00,19,544.5,545.5,544.5,545.5,0
20090301|2008-09-19 00:00,19,545.25,546.5,545.25,546.5,0
20090301|2008-09-19 01:00,19,547,548,547,548,0
20090301|2008-09-19 02:00,19,547.25,550,547.25,550,0
20090301|2008-09-19 02:30,19,548.5,548.5,547.75,548.5,0
20090301|2008-09-19 03:30,19,550,550,550,550,0
20090301|2008-09-19 04:30,19,552,553.75,552,553.75,0
20090301|2008-09-19 05:00,19,553.75,553.75,553.5,553.5,0
20090301|2008-09-19 05:30,19,553.25,553.75,553.25,553.75,0
20090301|2008-09-19 09:30,19,554.25,565,552,557,5
20090301|2008-09-19 10:00,19,557,560,556,559.25,2
20090301|2008-09-19 10:30,19,559.25,563,558.5,562.75,1
20090301|2008-09-19 11:00,19,562.75,564.25,561.25,561.75,0
20090301|2008-09-19 11:30,19,562.25,563,557.5,559.25,0
20090301|2008-09-19 12:00,19,559.25,561.5,555.25,559.75,0
20090301|2008-09-19 12:30,19,559.25,561.5,557,561.25,0
20090301|2008-09-19 13:00,19,560.5,562,549.75,560.25,3
20090301|2008-09-19 13:30,19,559,559,559,559,0
20090301|2008-09-21 18:00,22,559.25,560.25,554.5,560.25,0
20090301|2008-09-21 18:30,22,562,565,560.5,565,0
20090301|2008-09-21 19:00,22,565,565.75,562.75,563,0
20090301|2008-09-21 19:30,22,563.5,565.25,563.5,564.25,0
20090301|2008-09-21 20:00,22,564,564.25,564,564.25,0
20090301|2008-09-21 20:30,22,562.5,562.5,562.5,562.5,0
20090301|2008-09-21 21:00,22,562,563,562,563,0
20090301|2008-09-21 21:30,22,565,565,565,565,0
20090301|2008-09-21 22:30,22,563.75,563.75,563.75,563.75,0
20090301|2008-09-22 00:30,22,565.5,565.5,565.5,565.5,0
20090301|2008-09-22 01:00,22,565.75,565.75,565.5,565.5,0
20090301|2008-09-22 01:30,22,565.5,565.5,565.5,565.5,0
20090301|2008-09-22 02:00,22,565.5,567,565.5,567,0
20090301|2008-09-22 02:30,22,566.5,568,566.5,567,0
20090301|2008-09-22 03:00,22,568.25,568.5,568.25,568.5,0
20090301|2008-09-22 03:30,22,568.75,568.75,568.5,568.5,0
20090301|2008-09-22 04:00,22,569.25,569.25,569.25,569.25,0
20090301|2008-09-22 04:30,22,568.75,569,568.75,569,0
20090301|2008-09-22 05:00,22,569,569,569,569,0
20090301|2008-09-22 05:30,22,569.75,570,568.25,568.25,0
20090301|2008-09-22 09:30,22,573.5,580.5,571.75,578.75,8
20090301|2008-09-22 10:00,22,579.25,581,577.25,578.25,4
20090301|2008-09-22 10:30,22,577.5,579,576,578.5,0
20090301|2008-09-22 11:00,22,578.25,579,573.5,574,1
20090301|2008-09-22 11:30,22,574,577.75,571,577,0
20090301|2008-09-22 12:00,22,577.25,579,575,577.5,0
20090301|2008-09-22 12:30,22,577.5,579,571.25,574,0
20090301|2008-09-22 13:00,22,574,577,573.25,575.5,1
20090301|2008-09-22 13:30,22,576.25,576.25,576.25,576.25,0
20090301|2008-09-22 18:00,23,575.75,576,570.5,570.75,0
20090301|2008-09-22 18:30,23,570.75,574,570,573.5,0
20090301|2008-09-22 19:00,23,574.75,575.5,574.75,575.5,0
20090301|2008-09-22 19:30,23,575.25,576.25,575.25,576.25,0
20090301|2008-09-22 20:00,23,574,574,572.5,572.5,0
20090301|2008-09-22 20:30,23,572.5,573.25,572.5,573,0
20090301|2008-09-22 21:00,23,573,573.5,572.75,573.5,0
20090301|2008-09-22 21:30,23,572.5,572.5,572.5,572.5,0
20090301|2008-09-22 22:30,23,572.75,573.25,572.75,573,0
20090301|2008-09-22 23:00,23,573,573,572,572,0
20090301|2008-09-22 23:30,23,572.75,572.75,572.75,572.75,0
20090301|2008-09-23 00:00,23,572.75,572.75,572.75,572.75,0
20090301|2008-09-23 00:30,23,573,573,573,573,0
20090301|2008-09-23 01:30,23,570.5,570.5,570.5,570.5,0
20090301|2008-09-23 02:00,23,570,570.5,570,570.25,0
20090301|2008-09-23 02:30,23,570.25,570.25,569.75,569.75,0
20090301|2008-09-23 03:00,23,569.75,569.75,569.5,569.5,0
20090301|2008-09-23 03:30,23,569.25,569.5,569,569,0
20090301|2008-09-23 04:00,23,569,569,568,568,0
20090301|2008-09-23 05:30,23,572,572,571.5,571.5,0
20090301|2008-09-23 09:30,23,569.5,579.5,568.75,575.5,8
20090301|2008-09-23 10:00,23,576,577.25,569,570,1
20090301|2008-09-23 10:30,23,570.25,574.25,569,572.75,0
20090301|2008-09-23 11:00,23,573,575.75,573,575,0
20090301|2008-09-23 11:30,23,574.5,576,573.25,574,0
20090301|2008-09-23 12:00,23,574,575,570.5,571.5,0
20090301|2008-09-23 12:30,23,571.75,575,571.75,575,1
20090301|2008-09-23 13:00,23,575,578.75,575,577.5,1
20090301|2008-09-23 13:30,23,578,578,578,578,0
20090301|2008-09-23 18:00,24,578.5,582,578,581.25,0
20090301|2008-09-23 18:30,24,581.25,582,578.5,578.75,0
20090301|2008-09-23 19:00,24,578.25,578.25,578.25,578.25,0
20090301|2008-09-23 19:30,24,579.75,579.75,579.75,579.75,0
20090301|2008-09-23 20:00,24,578.25,578.25,577.5,577.5,0
20090301|2008-09-23 20:30,24,577.25,578.75,576.5,578.75,0
20090301|2008-09-23 21:00,24,579.25,579.25,579.25,579.25,0
20090301|2008-09-23 21:30,24,579.25,579.25,579.25,579.25,0
20090301|2008-09-23 22:00,24,578.25,578.25,577.25,577.25,0
20090301|2008-09-23 23:00,24,576.5,576.5,575,575,0
20090301|2008-09-23 23:30,24,574.75,574.75,574.75,574.75,0
20090301|2008-09-24 00:00,24,574.75,574.75,574.75,574.75,0
20090301|2008-09-24 01:00,24,576.75,577.5,576.75,577.5,0
20090301|2008-09-24 01:30,24,579,579.25,579,579.25,0
20090301|2008-09-24 02:00,24,580,580,580,580,0
20090301|2008-09-24 02:30,24,580,580,580,580,0
20090301|2008-09-24 03:00,24,580.25,580.25,580.25,580.25,0
20090301|2008-09-24 04:00,24,581.5,581.5,581,581,0
20090301|2008-09-24 04:30,24,581,581,581,581,0
20090301|2008-09-24 05:00,24,581.75,586,581.75,586,0
20090301|2008-09-24 05:30,24,586,588,586,588,0
20090301|2008-09-24 09:30,24,588,591.75,583.25,584.75,6
20090301|2008-09-24 10:00,24,584.5,585.25,579.25,580.25,1
20090301|2008-09-24 10:30,24,580.5,584.5,579,582.5,1
20090301|2008-09-24 11:00,24,582.25,582.5,578.5,580.5,0
20090301|2008-09-24 11:30,24,580.25,581,579,579.75,0
20090301|2008-09-24 12:00,24,579.75,580.75,572.75,579.75,1
20090301|2008-09-24 12:30,24,580,581,576.25,576.25,0
20090301|2008-09-24 13:00,24,576.75,581.75,576.75,581.75,2
20090301|2008-09-24 13:30,24,580.5,580.5,580.5,580.5,0
20090301|2008-09-24 18:00,25,580,581,573,573,0
20090301|2008-09-24 18:30,25,573.75,574.25,573.25,573.25,0
20090301|2008-09-24 19:00,25,573.75,573.75,573.25,573.5,0
20090301|2008-09-24 19:30,25,574,574,574,574,0
20090301|2008-09-24 20:00,25,575,577,574.25,577,0
20090301|2008-09-24 20:30,25,576.75,577.25,575.25,577.25,0
20090301|2008-09-24 21:00,25,575.25,575.25,574.5,574.5,0
20090301|2008-09-24 21:30,25,574.25,574.5,574,574.5,0
20090301|2008-09-24 22:00,25,574.75,575,574.75,575,0
20090301|2008-09-24 22:30,25,576.5,577.75,576.5,577.75,0
20090301|2008-09-24 23:00,25,576,576,576,576,0
20090301|2008-09-25 01:00,25,576,576.5,576,576.5,0
20090301|2008-09-25 01:30,25,576.5,577.25,576.5,577.25,0
20090301|2008-09-25 02:00,25,577.75,577.75,577.5,577.5,0
20090301|2008-09-25 02:30,25,577.5,577.5,577.5,577.5,0
20090301|2008-09-25 03:00,25,577.5,577.5,577,577,0
20090301|2008-09-25 03:30,25,577,577,577,577,0
20090301|2008-09-25 04:30,25,575.5,576.25,575.5,576.25,0
20090301|2008-09-25 05:00,25,576.75,576.75,576.75,576.75,0
20090301|2008-09-25 05:30,25,577.25,577.75,575,575,0
20090301|2008-09-25 09:30,25,575,581.25,574.75,576.5,2
20090301|2008-09-25 10:00,25,576.25,580.75,575.5,576.75,1
20090301|2008-09-25 10:30,25,576.25,579,576,576.5,0
20090301|2008-09-25 11:00,25,576.75,582.25,576.5,580.75,0
20090301|2008-09-25 11:30,25,580,583,577.75,578.75,3
20090301|2008-09-25 12:00,25,578,580,577.75,578.5,0
20090301|2008-09-25 12:30,25,578.75,578.75,574.25,574.75,0
20090301|2008-09-25 13:00,25,575.25,577,572.75,575.5,5
20090301|2008-09-25 13:30,25,576,576,576,576,0
20090301|2008-09-25 18:00,26,575.5,575.75,573.75,575.75,0
20090301|2008-09-25 18:30,26,576,576,574.5,574.5,0
20090301|2008-09-25 19:00,26,575,575.25,574,574,0
20090301|2008-09-25 19:30,26,573.5,573.5,570,570.75,0
20090301|2008-09-25 20:00,26,571,571,570,570,0
20090301|2008-09-25 20:30,26,572,572.25,572,572,0
20090301|2008-09-25 21:00,26,572.25,572.5,572.25,572.25,0
20090301|2008-09-25 21:30,26,573.5,573.5,572.5,572.75,0
20090301|2008-09-25 22:00,26,572.75,573.75,572.5,573.75,0
20090301|2008-09-25 23:00,26,575.5,576,575.5,576,0
20090301|2008-09-26 00:00,26,574.75,574.75,573.75,573.75,0
20090301|2008-09-26 00:30,26,574,574,574,574,0
20090301|2008-09-26 01:00,26,574,574.5,572.5,574.5,0
20090301|2008-09-26 01:30,26,574.5,574.5,572.5,572.5,0
20090301|2008-09-26 02:00,26,573,573.5,573,573.5,0
20090301|2008-09-26 03:00,26,573.5,573.5,573.5,573.5,0
20090301|2008-09-26 03:30,26,571.5,571.5,570,570,0
20090301|2008-09-26 05:00,26,570.5,570.75,570.5,570.75,0
20090301|2008-09-26 05:30,26,570.5,570.5,570.5,570.5,0
20090301|2008-09-26 09:30,26,571,572.5,564.25,566.5,5
20090301|2008-09-26 10:00,26,566.5,566.5,560,561.25,4
20090301|2008-09-26 10:30,26,560.75,561.5,557.25,560,1
20090301|2008-09-26 11:00,26,559.25,560.5,558,560,0
20090301|2008-09-26 11:30,26,559.5,563.25,559.5,563,0
20090301|2008-09-26 12:00,26,563,564.5,562,562,2
20090301|2008-09-26 12:30,26,561.25,565.5,560.25,563.25,0
20090301|2008-09-26 13:00,26,563.25,563.75,560,562.5,0
20090301|2008-09-26 13:30,26,561,561,561,561,0
20090301|2008-09-28 18:00,29,560,560,554,554.5,0
20090301|2008-09-28 18:30,29,554.75,554.75,554,554.25,0
20090301|2008-09-28 19:00,29,555.5,555.75,553.25,553.25,0
20090301|2008-09-28 19:30,29,553.25,553.25,551,551,0
20090301|2008-09-28 20:00,29,551.5,552,551.5,551.5,0
20090301|2008-09-28 20:30,29,550.5,551,550.5,550.5,0
20090301|2008-09-28 21:00,29,550.5,550.5,549,549,0
20090301|2008-09-28 21:30,29,548.75,548.75,548.5,548.5,0
20090301|2008-09-28 22:00,29,548.75,548.75,548,548.75,0
20090301|2008-09-28 22:30,29,549,549,549,549,0
20090301|2008-09-28 23:00,29,548.5,549.5,548.5,549.5,0
20090301|2008-09-28 23:30,29,548.75,548.75,548.75,548.75,0
20090301|2008-09-29 00:00,29,549.25,549.25,549.25,549.25,0
20090301|2008-09-29 01:00,29,549,549,548.5,548.5,0
20090301|2008-09-29 01:30,29,549,549.5,549,549.5,0
20090301|2008-09-29 02:00,29,549,549,548,548,0
20090301|2008-09-29 02:30,29,548,548,548,548,0
20090301|2008-09-29 03:00,29,548,548,548,548,0
20090301|2008-09-29 03:30,29,546.25,546.25,546.25,546.25,0
20090301|2008-09-29 04:00,29,546.75,546.75,546.75,546.75,0
20090301|2008-09-29 05:00,29,546,546,545,545,0
20090301|2008-09-29 05:30,29,544.25,544.25,544.25,544.25,0
20090301|2008-09-29 09:30,29,542.75,542.75,532.75,533.25,15
20090301|2008-09-29 10:00,29,533.5,537.5,533.25,533.5,3
20090301|2008-09-29 10:30,29,533.5,536.75,533,534.25,3
20090301|2008-09-29 11:00,29,533.5,534,531,531,3
20090301|2008-09-29 11:30,29,531,536,531,535.75,1
20090301|2008-09-29 12:00,29,536,538.5,535.25,536,0
20090301|2008-09-29 12:30,29,535.5,535.75,531,531.5,0
20090301|2008-09-29 13:00,29,531,531,531,531,0
20090301|2008-09-29 13:30,29,531,531,531,531,0
20090301|2008-09-29 18:00,30,525.75,527.5,524.5,526,4
20090301|2008-09-29 18:30,30,524.75,525,519.75,519.75,2
20090301|2008-09-29 19:00,30,520,522,519.25,520.75,0
20090301|2008-09-29 19:30,30,521.25,523.75,520.5,523.75,0
20090301|2008-09-29 20:00,30,523.75,524,523,523,0
20090301|2008-09-29 20:30,30,523.75,525,523.75,525,0
20090301|2008-09-29 21:00,30,524,525.25,524,525.25,0
20090301|2008-09-29 21:30,30,525,525,524,524,0
20090301|2008-09-29 22:30,30,524.5,524.5,524,524,0
20090301|2008-09-29 23:00,30,524,524,524,524,1
20090301|2008-09-29 23:30,30,525.75,526.5,525.75,526.5,0
20090301|2008-09-30 00:00,30,527.75,528,527.75,528,0
20090301|2008-09-30 00:30,30,527.75,528,527.75,528,0
20090301|2008-09-30 01:00,30,528,528,528,528,0
20090301|2008-09-30 01:30,30,528,528.25,528,528.25,0
20090301|2008-09-30 02:00,30,527.75,527.75,527.75,527.75,0
20090301|2008-09-30 02:30,30,526.5,527,526.25,527,0
20090301|2008-09-30 03:00,30,526.25,528.75,525.5,527.25,0
20090301|2008-09-30 03:30,30,527.25,528.5,527.25,528.5,0
20090301|2008-09-30 04:00,30,529,536.25,529,536.25,0
20090301|2008-09-30 04:30,30,536,536.25,536,536.25,0
20090301|2008-09-30 05:00,30,536.75,540,534.75,534.75,0
20090301|2008-09-30 05:30,30,537.25,542.75,537.25,541,0
20090301|2008-09-30 09:30,30,529,531,520.5,525.75,37
20090301|2008-09-30 10:00,30,525.75,526.25,521.25,521.25,12
20090301|2008-09-30 10:30,30,521,521.75,509,509,20
20090301|2008-09-30 11:00,30,509,515.25,508,514,9
20090301|2008-09-30 11:30,30,513.75,514.5,510.5,513.25,2
20090301|2008-09-30 12:00,30,513,521.25,512.75,517,1
20090301|2008-09-30 12:30,30,517,519.25,514.5,514.5,4
20090301|2008-09-30 13:00,30,515.5,515.5,504.75,508.5,19
20090301|2008-09-30 13:30,30,506.5,506.5,506.5,506.5,0
20090301|2008-09-30 18:00,1,512.5,517,506.5,515,0
20090301|2008-09-30 18:30,1,514.75,516,514.75,515.5,0
20090301|2008-09-30 19:00,1,515,515,514.25,514.25,0
20090301|2008-09-30 19:30,1,514.25,514.25,514.25,514.25,0
20090301|2008-09-30 20:00,1,515,516,515,516,0
20090301|2008-09-30 20:30,1,516,516.75,516,516.75,0
20090301|2008-09-30 21:00,1,516.5,516.75,516,516.75,0
20090301|2008-09-30 21:30,1,516.25,516.75,516.25,516.75,0
20090301|2008-09-30 22:00,1,516.75,516.75,516.75,516.75,0
20090301|2008-09-30 22:30,1,516,516,516,516,0
20090301|2008-09-30 23:00,1,515.75,516.25,515.75,516.25,0
20090301|2008-09-30 23:30,1,517,517,517,517,0
20090301|2008-10-01 00:00,1,517.75,519,517.75,518,0
20090301|2008-10-01 00:30,1,517,517,515.25,515.25,0
20090301|2008-10-01 01:00,1,517.5,517.5,517.5,517.5,0
20090301|2008-10-01 01:30,1,517.5,517.5,517.5,517.5,0
20090301|2008-10-01 02:00,1,517,517,515.25,515.75,0
20090301|2008-10-01 02:30,1,516.25,516.25,516,516,0
20090301|2008-10-01 03:30,1,515,516.5,514.25,516.5,0
20090301|2008-10-01 04:00,1,516,517.5,516,517.5,0
20090301|2008-10-01 05:00,1,515,515,512.75,512.75,0
20090301|2008-10-01 05:30,1,513,513,512.5,512.5,0
20090301|2008-10-01 09:30,1,511.5,512.5,502,507.75,26
20090301|2008-10-01 10:00,1,507.25,512.75,504.25,509.25,4
20090301|2008-10-01 10:30,1,510,512,505.75,508.5,0
20090301|2008-10-01 11:00,1,508.75,511.75,508.25,510.25,0
20090301|2008-10-01 11:30,1,510,513.75,510,511,0
20090301|2008-10-01 12:00,1,512,513.5,510,511.75,0
20090301|2008-10-01 12:30,1,512,515.5,511,511.75,6
20090301|2008-10-01 13:00,1,512,512.75,502,502.25,13
20090301|2008-10-01 13:30,1,503,503,503,503,0
20090301|2008-10-01 18:00,2,504,505.25,503.75,504.25,1
20090301|2008-10-01 18:30,2,504.75,506.5,504.75,506,0
20090301|2008-10-01 19:00,2,505.75,505.75,505,505,0
20090301|2008-10-01 19:30,2,505.25,506.5,505.25,506.5,0
20090301|2008-10-01 20:00,2,506,506.5,506,506.25,0
20090301|2008-10-01 20:30,2,506.25,506.25,505,505,0
20090301|2008-10-01 21:00,2,505,505,503.75,503.75,1
20090301|2008-10-01 21:30,2,504.75,504.75,503.5,503.5,0
20090301|2008-10-01 22:00,2,504.25,504.25,504.25,504.25,0
20090301|2008-10-01 22:30,2,504,504,504,504,0
20090301|2008-10-01 23:00,2,503.75,503.75,503.5,503.75,0
20090301|2008-10-02 01:00,2,503.5,503.5,503,503,0
20090301|2008-10-02 01:30,2,503,503,502.75,502.75,0
20090301|2008-10-02 02:00,2,502.75,502.75,502.75,502.75,0
20090301|2008-10-02 02:30,2,502.5,502.5,501.5,501.5,2
20090301|2008-10-02 03:00,2,502.5,502.75,502.5,502.75,0
20090301|2008-10-02 03:30,2,501.5,501.5,501.5,501.5,0
20090301|2008-10-02 04:00,2,503,503,503,503,0
20090301|2008-10-02 05:00,2,502.75,502.75,502,502,0
20090301|2008-10-02 09:30,2,500,500,475,476,47
20090301|2008-10-02 10:00,2,476.25,478.5,473.75,476.25,7
20090301|2008-10-02 10:30,2,476.75,480.75,476.5,480.5,5
20090301|2008-10-02 11:00,2,480.5,481,478.5,479.5,0
20090301|2008-10-02 11:30,2,477.5,478.5,474,474.5,6
20090301|2008-10-02 12:00,2,474.5,478.25,474,475.5,5
20090301|2008-10-02 12:30,2,475,475.25,473,473,5
20090301|2008-10-02 13:00,2,473.25,478.5,473,473,6
20090301|2008-10-02 13:30,2,473,473,473,473,0
20090301|2008-10-02 18:00,3,473,478.25,472.5,477.25,0
20090301|2008-10-02 18:30,3,477,477.25,476.5,477.25,0
20090301|2008-10-02 19:00,3,477,477,475,475.75,0
20090301|2008-10-02 19:30,3,475.25,475.75,474.5,475.5,0
20090301|2008-10-02 20:00,3,475,476,474.5,475.5,0
20090301|2008-10-02 20:30,3,476,476,476,476,0
20090301|2008-10-02 21:00,3,476,476,475.75,476,0
20090301|2008-10-02 21:30,3,476,476,476,476,0
20090301|2008-10-02 22:00,3,475.5,476,474.25,474.25,0
20090301|2008-10-02 23:00,3,476.25,476.5,476.25,476.5,0
20090301|2008-10-02 23:30,3,477,477,475.75,475.75,0
20090301|2008-10-03 00:30,3,476.25,476.25,476.25,476.25,0
20090301|2008-10-03 01:00,3,475,475,474,474,0
20090301|2008-10-03 01:30,3,474,474,473.5,473.5,0
20090301|2008-10-03 03:30,3,473,473,473,473,0
20090301|2008-10-03 04:00,3,474.25,475,474.25,475,0
20090301|2008-10-03 04:30,3,475,477,474.5,474.5,0
20090301|2008-10-03 05:00,3,473.5,474,473.5,474,0
20090301|2008-10-03 05:30,3,474.5,475.75,474.5,475.75,0
20090301|2008-10-03 09:30,3,476,487,475.5,486,15
20090301|2008-10-03 10:00,3,485.75,486.25,479,479,1
20090301|2008-10-03 10:30,3,479,480.75,477,479.5,10
20090301|2008-10-03 11:00,3,480.25,483.5,480,482.75,0
20090301|2008-10-03 11:30,3,482.25,482.5,478.25,482.5,0
20090301|2008-10-03 12:00,3,482,484,479.5,480.25,4
20090301|2008-10-03 12:30,3,480.25,482.25,475.75,481,1
20090301|2008-10-03 13:00,3,481,481,472,473.75,7
20090301|2008-10-03 13:30,3,472.5,472.5,472.5,472.5,0
20090301|2008-10-05 18:00,6,464.5,466.5,455.75,455.75,4
20090301|2008-10-05 18:30,6,456.75,458.5,455,455.5,0
20090301|2008-10-05 19:00,6,455.25,457.25,454,455.25,1
20090301|2008-10-05 19:30,6,455,457.25,455,457,0
20090301|2008-10-05 20:00,6,456,456.25,454.5,455.5,0
20090301|2008-10-05 20:30,6,454.5,455.75,454.5,455,0
20090301|2008-10-05 21:00,6,454.5,454.75,453.25,454,0
20090301|2008-10-05 21:30,6,454.75,455,454.75,455,0
20090301|2008-10-05 22:00,6,455.25,455.25,455.25,455.25,0
20090301|2008-10-05 22:30,6,455.25,455.5,454.5,454.5,0
20090301|2008-10-05 23:00,6,454.25,454.25,454,454,0
20090301|2008-10-05 23:30,6,454,454,452.75,452.75,0
20090301|2008-10-06 00:00,6,453.5,453.5,452.25,452.25,0
20090301|2008-10-06 00:30,6,452.25,452.25,452.25,452.25,0
20090301|2008-10-06 01:00,6,452.25,452.25,450.5,450.5,0
20090301|2008-10-06 01:30,6,450.75,450.75,450.5,450.5,0
20090301|2008-10-06 02:00,6,450.5,450.5,449.75,449.75,0
20090301|2008-10-06 02:30,6,449.75,449.75,449,449.25,0
20090301|2008-10-06 03:00,6,449.5,449.5,449.5,449.5,0
20090301|2008-10-06 03:30,6,448.5,448.5,448,448,0
20090301|2008-10-06 04:00,6,447.75,447.75,447,447.75,0
20090301|2008-10-06 04:30,6,447.25,447.5,446.75,446.75,0
20090301|2008-10-06 05:00,6,447,447.5,446.75,447.5,0
20090301|2008-10-06 05:30,6,447,450,447,449.5,0
20090301|2008-10-06 09:30,6,442.5,446,442.5,445.5,21
20090301|2008-10-06 10:00,6,446,448.5,444,445.25,7
20090301|2008-10-06 10:30,6,445.25,445.5,442.5,443.75,3
20090301|2008-10-06 11:00,6,443,444,442.5,442.75,9
20090301|2008-10-06 11:30,6,442.75,442.75,442.5,442.5,0
20090301|2008-10-06 12:00,6,442.5,442.5,442.5,442.5,0
20090301|2008-10-06 12:30,6,442.5,442.5,442.5,442.5,0
20090301|2008-10-06 13:00,6,442.5,442.5,442.5,442.5,0
20090301|2008-10-06 13:30,6,442.5,442.5,442.5,442.5,0
20090301|2008-10-06 18:00,7,436,442,434,438.5,1
20090301|2008-10-06 18:30,7,437.75,438.5,437,437.75,0
20090301|2008-10-06 19:00,7,437.5,438.75,435.25,435.25,0
20090301|2008-10-06 19:30,7,435.75,435.75,434,434.75,0
20090301|2008-10-06 20:00,7,435,436.25,434,436,0
20090301|2008-10-06 20:30,7,436.25,436.5,436.25,436.5,0
20090301|2008-10-06 21:00,7,436.5,436.5,436,436.5,0
20090301|2008-10-06 21:30,7,436.5,437,435.25,435.5,0
20090301|2008-10-06 22:00,7,435,435.5,435,435.5,0
20090301|2008-10-06 22:30,7,435.25,438.5,435,438.5,0
20090301|2008-10-06 23:00,7,438.5,440.5,438.5,440.5,0
20090301|2008-10-06 23:30,7,441.75,442,441.5,441.5,0
20090301|2008-10-07 00:00,7,441.5,441.5,441.5,441.5,0
20090301|2008-10-07 01:00,7,441.25,441.25,441.25,441.25,0
20090301|2008-10-07 01:30,7,441.5,443,441.5,443,1
20090301|2008-10-07 02:00,7,443,443,442.25,443,5
20090301|2008-10-07 02:30,7,443,443,442.75,443,0
20090301|2008-10-07 03:00,7,443,443,437.5,438.25,1
20090301|2008-10-07 03:30,7,434.25,434.25,433,434.25,0
20090301|2008-10-07 04:00,7,438,442,438,442,0
20090301|2008-10-07 05:30,7,442,443,442,442,0
20090301|2008-10-07 09:30,7,445,446.5,442,442.25,24
20090301|2008-10-07 10:00,7,442.25,443.25,433.25,433.75,15
20090301|2008-10-07 10:30,7,433.75,440.75,433.75,439.5,5
20090301|2008-10-07 11:00,7,439.5,441.75,438.5,438.75,2
20090301|2008-10-07 11:30,7,439,440,436,438,0
20090301|2008-10-07 12:00,7,438,439.25,435.5,436,0
20090301|2008-10-07 12:30,7,436,437.25,430,434,12
20090301|2008-10-07 13:00,7,433.75,436.75,433.25,436,11
20090301|2008-10-07 15:30,7,433.5,433.5,433.5,433.5,0
20090301|2008-10-07 18:00,8,434.5,435.5,429.75,429.75,1
20090301|2008-10-07 18:30,8,430,431,430,430.5,0
20090301|2008-10-07 19:00,8,430.5,431,430,430,1
20090301|2008-10-07 19:30,8,430.75,433.25,430.75,433.25,0
20090301|2008-10-07 20:00,8,433.5,443.5,433.5,443.5,0
20090301|2008-10-07 20:30,8,443.25,448.25,441.5,448.25,0
20090301|2008-10-07 21:00,8,448.5,449,442,442,0
20090301|2008-10-07 21:30,8,442.5,447.25,442.5,447.25,0
20090301|2008-10-07 22:00,8,447.5,447.5,444.75,444.75,0
20090301|2008-10-07 22:30,8,444.5,444.5,444.5,444.5,0
20090301|2008-10-07 23:00,8,443,445.25,443,445.25,0
20090301|2008-10-07 23:30,8,445.25,445.25,444.25,444.25,0
20090301|2008-10-08 00:00,8,441.5,441.5,435.5,436.25,0
20090301|2008-10-08 00:30,8,436.25,436.5,434.5,435.5,0
20090301|2008-10-08 01:00,8,435.75,436.25,435.75,436.25,0
20090301|2008-10-08 01:30,8,433.5,433.75,432.5,432.5,0
20090301|2008-10-08 02:00,8,432.5,432.5,430.75,431.25,0
20090301|2008-10-08 02:30,8,431,431,428.25,429,0
20090301|2008-10-08 03:00,8,428,428,425,425,0
20090301|2008-10-08 03:30,8,425.5,426.5,425.5,426.5,0
20090301|2008-10-08 04:00,8,425.25,426.5,425,426.5,0
20090301|2008-10-08 04:30,8,426,426.25,426,426.25,0
20090301|2008-10-08 05:00,8,425.25,426,424.25,426,0
20090301|2008-10-08 05:30,8,426.25,429.75,426,429.75,0
20090301|2008-10-08 09:30,8,433.5,434.5,423.5,428,24
20090301|2008-10-08 10:00,8,428,433,427.5,431.25,7
20090301|2008-10-08 10:30,8,431.5,434.5,427.5,431.75,6
20090301|2008-10-08 11:00,8,432,434,432,433.25,0
20090301|2008-10-08 11:30,8,433.25,440.75,433,439.75,5
20090301|2008-10-08 12:00,8,439.5,443.75,438.75,442.25,5
20090301|2008-10-08 12:30,8,442.25,444.5,440.25,444.25,2
20090301|2008-10-08 13:00,8,445,446,443.25,445.75,9
20090301|2008-10-08 13:30,8,444,444,444,444,0
20090301|2008-10-08 18:00,9,442.5,444.75,442,444.75,1
20090301|2008-10-08 18:30,9,444.75,444.75,443,443.25,0
20090301|2008-10-08 19:00,9,446,450,446,447.25,0
20090301|2008-10-08 19:30,9,447.5,453.75,447.5,453.75,0
20090301|2008-10-08 20:00,9,450,451.5,448.5,448.5,0
20090301|2008-10-08 20:30,9,448.5,449,448.5,449,0
20090301|2008-10-08 21:00,9,449.5,450.25,448.75,450,0
20090301|2008-10-08 21:30,9,450.25,450.5,449.5,450,0
20090301|2008-10-08 22:00,9,449,449,446.5,446.5,0
20090301|2008-10-08 23:00,9,448.25,450,448.25,449.5,0
20090301|2008-10-09 01:00,9,451,451,451,451,0
20090301|2008-10-09 02:00,9,450,450,450,450,0
20090301|2008-10-09 03:00,9,450.75,450.75,450.75,450.75,0
20090301|2008-10-09 03:30,9,450.75,452.5,450.75,452.5,0
20090301|2008-10-09 04:00,9,455,455,454.75,454.75,0
20090301|2008-10-09 05:00,9,454.5,455,454,454.75,0
20090301|2008-10-09 05:30,9,455,455.75,454.5,454.75,0
20090301|2008-10-09 09:30,9,452,455.25,449,451.25,27
20090301|2008-10-09 10:00,9,451,451.75,448,450,4
20090301|2008-10-09 10:30,9,449.75,451.5,447.75,450.75,5
20090301|2008-10-09 11:00,9,451,453.25,450.75,452,0
20090301|2008-10-09 11:30,9,452.25,454.25,452,452.75,1
20090301|2008-10-09 12:00,9,453,459.75,452.75,459.25,1
20090301|2008-10-09 12:30,9,459.75,459.75,455.75,458.5,0
20090301|2008-10-09 13:00,9,458,458.5,455,456,6
20090301|2008-10-09 13:30,9,455.75,455.75,455.75,455.75,0
20090301|2008-10-09 18:00,10,450,450,438.25,439.5,4
20090301|2008-10-09 18:30,10,439.5,441.25,439.5,440.75,0
20090301|2008-10-09 19:00,10,440,441.5,437.75,438,0
20090301|2008-10-09 19:30,10,437.5,440,436,438.75,0
20090301|2008-10-09 20:00,10,439,440,436,436,0
20090301|2008-10-09 20:30,10,436,438,436,438,0
20090301|2008-10-09 21:00,10,436,436.75,435.25,436,0
20090301|2008-10-09 21:30,10,435,435,433,433,0
20090301|2008-10-09 22:00,10,434,435,433.25,435,0
20090301|2008-10-09 22:30,10,434.25,435.5,434,434.25,0
20090301|2008-10-09 23:00,10,434.75,435,434.25,435,0
20090301|2008-10-09 23:30,10,433.75,435.25,433,435.25,0
20090301|2008-10-10 00:00,10,436,436,436,436,0
20090301|2008-10-10 01:30,10,435.75,435.75,435.75,435.75,0
20090301|2008-10-10 02:30,10,434.5,434.5,434.5,434.5,0
20090301|2008-10-10 03:00,10,435,435,432.75,432.75,0
20090301|2008-10-10 03:30,10,432.75,432.75,432.75,432.75,0
20090301|2008-10-10 04:00,10,434.25,434.25,434.25,434.25,0
20090301|2008-10-10 04:30,10,433.5,433.5,433,433,0
20090301|2008-10-10 05:00,10,432,432,430.75,430.75,0
20090301|2008-10-10 05:30,10,430.5,430.75,428.5,430,0
20090301|2008-10-10 09:30,10,426,428,425.75,425.75,13
20090301|2008-10-10 10:00,10,425.75,425.75,425.75,425.75,1
20090301|2008-10-10 10:30,10,425.75,425.75,425.75,425.75,0
20090301|2008-10-10 11:00,10,425.75,425.75,425.75,425.75,0
20090301|2008-10-10 11:30,10,425.75,425.75,425.75,425.75,0
20090301|2008-10-10 12:00,10,425.75,425.75,425.75,425.75,2
20090301|2008-10-10 12:30,10,425.75,425.75,425.75,425.75,2
20090301|2008-10-10 13:00,10,425.75,425.75,425.75,425.75,0
20090301|2008-10-10 13:30,10,425.75,425.75,425.75,425.75,0
20090301|2008-10-12 18:00,13,420.75,423.5,415.75,423.25,6
20090301|2008-10-12 18:30,13,423.75,424.5,422.5,423.25,0
20090301|2008-10-12 19:00,13,423.5,423.75,422.25,423.5,0
20090301|2008-10-12 19:30,13,422.75,423,420.5,421.25,0
20090301|2008-10-12 20:00,13,422.75,424,422.75,423,0
20090301|2008-10-12 20:30,13,422.25,425,422.25,424.75,0
20090301|2008-10-12 21:00,13,423.25,423.25,421.5,421.5,0
20090301|2008-10-12 21:30,13,422.5,422.75,420,420.75,0
20090301|2008-10-12 22:00,13,420,420,420,420,0
20090301|2008-10-12 22:30,13,420,420,419,419,0
20090301|2008-10-12 23:00,13,420,420.5,419.5,420.5,0
20090301|2008-10-12 23:30,13,421,421,421,421,0
20090301|2008-10-13 00:00,13,421.75,421.75,419.5,420.5,0
20090301|2008-10-13 01:00,13,419.5,419.5,419.5,419.5,0
20090301|2008-10-13 01:30,13,421.75,421.75,421.75,421.75,0
20090301|2008-10-13 02:00,13,423.75,425,422,425,0
20090301|2008-10-13 02:30,13,425,426,425,426,1
20090301|2008-10-13 03:00,13,426.5,434,426.5,434,0
20090301|2008-10-13 03:30,13,433.5,435.5,432.75,432.75,0
20090301|2008-10-13 04:00,13,431,431,431,431,0
20090301|2008-10-13 04:30,13,431,431,430.5,430.5,0
20090301|2008-10-13 05:00,13,430,430,430,430,0
20090301|2008-10-13 05:30,13,433,433.5,432,432,0
20090301|2008-10-13 09:30,13,434.5,439,432.25,438.75,35
20090301|2008-10-13 10:00,13,439,440.25,430,431,1
20090301|2008-10-13 10:30,13,431,436,431,432.5,0
20090301|2008-10-13 11:00,13,432.75,435,432.5,435,0
20090301|2008-10-13 11:30,13,435,437.5,434.75,437,0
20090301|2008-10-13 12:00,13,437.25,439,436.75,436.75,0
20090301|2008-10-13 12:30,13,436.75,437.5,434.75,436.5,2
20090301|2008-10-13 13:00,13,436,436.75,427.5,427.75,2
20090301|2008-10-13 13:30,13,429.5,429.5,429.5,429.5,0
20090301|2008-10-13 18:00,14,437,439.25,435,439.25,0
20090301|2008-10-13 18:30,14,439,440,438.25,440,0
20090301|2008-10-13 19:00,14,440.75,446,439.5,446,0
20090301|2008-10-13 19:30,14,445,445,442.5,443.75,0
20090301|2008-10-13 20:00,14,444,444.25,441.5,441.5,0
20090301|2008-10-13 20:30,14,441.5,441.5,438.5,438.5,0
20090301|2008-10-13 21:00,14,439.5,439.75,439.5,439.75,0
20090301|2008-10-13 21:30,14,439.5,440,439.5,440,0
20090301|2008-10-13 22:00,14,439.75,442.75,439.5,442.75,0
20090301|2008-10-13 22:30,14,441.75,441.75,440,440,0
20090301|2008-10-13 23:00,14,439.5,439.5,439.25,439.25,0
20090301|2008-10-14 00:00,14,440.5,440.5,440.5,440.5,0
20090301|2008-10-14 00:30,14,441,441,440,440,0
20090301|2008-10-14 01:00,14,440,440,438.25,438.25,0
20090301|2008-10-14 01:30,14,438,438,437.75,437.75,0
20090301|2008-10-14 02:00,14,437.5,439.5,437.5,437.5,0
20090301|2008-10-14 05:00,14,438,438,438,438,0
20090301|2008-10-14 05:30,14,442,442,440.75,440.75,0
20090301|2008-10-14 09:30,14,437.75,439,429.75,431.5,17
20090301|2008-10-14 10:00,14,431.5,435.75,430.5,435.5,2
20090301|2008-10-14 10:30,14,436.75,437.75,434.5,436.5,0
20090301|2008-10-14 11:00,14,436.5,439.25,435,438.25,1
20090301|2008-10-14 11:30,14,438.25,441.5,437.75,438.5,0
20090301|2008-10-14 12:00,14,438.5,438.5,435.5,436,0
20090301|2008-10-14 12:30,14,436,438.5,432.25,432.5,3
20090301|2008-10-14 13:00,14,432,433,428.5,429,11
20090301|2008-10-14 13:30,14,429,429,429,429,0
20090301|2008-10-14 18:00,15,429.25,433,429.25,432.5,0
20090301|2008-10-14 18:30,15,432,432,431,431,0
20090301|2008-10-14 19:00,15,430.5,430.5,429,429,0
20090301|2008-10-14 19:30,15,429.25,430.75,429,429.75,0
20090301|2008-10-14 20:00,15,431,431,429.5,429.5,0
20090301|2008-10-14 20:30,15,429.5,430.25,429.5,430,0
20090301|2008-10-14 21:00,15,430.25,431,429.25,429.75,0
20090301|2008-10-14 21:30,15,429.25,430.25,429.25,429.75,0
20090301|2008-10-14 22:00,15,429.75,429.75,428.75,428.75,0
20090301|2008-10-14 22:30,15,430.5,430.5,430.5,430.5,0
20090301|2008-10-14 23:00,15,429.5,429.5,427.75,428.25,0
20090301|2008-10-14 23:30,15,427.25,427.25,427.25,427.25,0
20090301|2008-10-15 00:00,15,427.5,427.5,427,427,0
20090301|2008-10-15 01:00,15,429,430.5,429,430.5,0
20090301|2008-10-15 01:30,15,430.25,430.25,430.25,430.25,0
20090301|2008-10-15 02:00,15,430.75,430.75,430.75,430.75,0
20090301|2008-10-15 02:30,15,432,432,432,432,0
20090301|2008-10-15 03:30,15,430.25,430.25,429,429,0
20090301|2008-10-15 04:30,15,428.75,428.75,428.75,428.75,0
20090301|2008-10-15 05:00,15,428,428,426.75,426.75,0
20090301|2008-10-15 05:30,15,426.5,426.75,425.5,426.5,0
20090301|2008-10-15 09:30,15,419.25,424,417.5,420,15
20090301|2008-10-15 10:00,15,420,421.5,417.75,419.75,2
20090301|2008-10-15 10:30,15,419.75,420.75,417.5,420.25,2
20090301|2008-10-15 11:00,15,420.25,422,415.25,416.25,9
20090301|2008-10-15 11:30,15,416.25,418.5,413,416.25,4
20090301|2008-10-15 12:00,15,416,416,408.5,409,8
20090301|2008-10-15 12:30,15,409,410.25,402.75,406.5,6
20090301|2008-10-15 13:00,15,407,409.25,402.25,405,5
20090301|2008-10-15 13:30,15,405.5,405.5,405.5,405.5,0
20090301|2008-10-15 18:00,16,403,403,397.5,398,5
20090301|2008-10-15 18:30,16,398.5,398.75,396.5,398,0
20090301|2008-10-15 19:00,16,399.5,399.5,398,398.5,0
20090301|2008-10-15 19:30,16,398.75,399,398.5,399,0
20090301|2008-10-15 20:00,16,399.25,401,399.25,401,0
20090301|2008-10-15 20:30,16,401,401.75,400.25,401.75,0
20090301|2008-10-15 21:00,16,401.75,402,400.75,402,0
20090301|2008-10-15 21:30,16,402,402.5,401.75,401.75,0
20090301|2008-10-15 22:00,16,401.75,404.75,401.75,404.5,0
20090301|2008-10-15 22:30,16,405,405,403.75,404,0
20090301|2008-10-15 23:00,16,405,405,404.25,404.5,0
20090301|2008-10-15 23:30,16,404.25,405,404.25,405,0
20090301|2008-10-16 00:00,16,404.25,404.25,404.25,404.25,0
20090301|2008-10-16 00:30,16,402.75,402.75,402.5,402.5,0
20090301|2008-10-16 01:00,16,400.25,400.25,398,399,0
20090301|2008-10-16 02:30,16,400,400,400,400,0
20090301|2008-10-16 03:00,16,400,401,399,400.5,0
20090301|2008-10-16 03:30,16,400,401,399.75,399.75,0
20090301|2008-10-16 04:00,16,398.5,398.5,397.5,397.5,0
20090301|2008-10-16 05:00,16,397.75,399,397.5,399,0
20090301|2008-10-16 05:30,16,401,402.25,399.5,402.25,0
20090301|2008-10-16 09:30,16,403.25,403.25,395,399.5,16
20090301|2008-10-16 10:00,16,399.25,399.75,388.25,391.5,13
20090301|2008-10-16 10:30,16,391.25,395.5,391.25,394,1
20090301|2008-10-16 11:00,16,394.25,401.5,392.25,398.25,5
20090301|2008-10-16 11:30,16,398.5,398.5,392.5,397.75,0
20090301|2008-10-16 12:00,16,397.5,400.5,397,399,0
20090301|2008-10-16 12:30,16,399,404,397.75,402.5,0
20090301|2008-10-16 13:00,16,403.25,408.75,401,403.5,5
20090301|2008-10-16 13:30,16,401.5,401.5,401.5,401.5,0
20090301|2008-10-16 18:00,17,409.25,413,408.5,412,0
20090301|2008-10-16 18:30,17,413.25,414,410.25,412,0
20090301|2008-10-16 19:00,17,410.5,411.5,410.5,411.5,0
20090301|2008-10-16 19:30,17,412.75,412.75,412.25,412.25,0
20090301|2008-10-16 20:00,17,413,413.25,412.25,412.25,0
20090301|2008-10-16 20:30,17,412.25,412.25,409.25,409.25,0
20090301|2008-10-16 21:00,17,409.25,409.5,408,408,0
20090301|2008-10-16 21:30,17,408.5,408.75,408.25,408.75,0
20090301|2008-10-16 22:00,17,409.75,411,409.75,411,0
20090301|2008-10-16 23:00,17,410,410.25,408.75,410,0
20090301|2008-10-16 23:30,17,410,410,410,410,0
20090301|2008-10-17 00:00,17,410,410,408.75,408.75,0
20090301|2008-10-17 00:30,17,410.75,412,410.75,412,0
20090301|2008-10-17 01:00,17,408.5,410,408.25,410,0
20090301|2008-10-17 01:30,17,410,411.25,410,411.25,0
20090301|2008-10-17 02:00,17,411,411.5,409.5,411.5,0
20090301|2008-10-17 02:30,17,408,408,408,408,0
20090301|2008-10-17 03:30,17,406,406.75,406,406.75,0
20090301|2008-10-17 04:00,17,406.75,406.75,406,406,0
20090301|2008-10-17 04:30,17,405.5,405.5,404.5,405.5,0
20090301|2008-10-17 05:00,17,405.5,405.5,405.5,405.5,0
20090301|2008-10-17 05:30,17,406,406,406,406,0
20090301|2008-10-17 09:30,17,406,411.75,405.5,410.5,5
20090301|2008-10-17 10:00,17,410.75,413,409,410,2
20090301|2008-10-17 10:30,17,409.75,411.5,409,410,0
20090301|2008-10-17 11:00,17,410,414.5,409.5,413,0
20090301|2008-10-17 11:30,17,413.25,417.25,412.25,416.75,1
20090301|2008-10-17 12:00,17,417.25,417.25,413.75,416.25,0
20090301|2008-10-17 12:30,17,416.75,427,416.75,420,3
20090301|2008-10-17 13:00,17,420.5,424.25,417.5,418.25,2
20090301|2008-10-17 13:30,17,420.5,420.5,420.5,420.5,0
20090301|2008-10-19 18:00,20,420.5,431.75,420.5,429.5,0
20090301|2008-10-19 18:30,20,429,437.25,428.75,436,0
20090301|2008-10-19 19:00,20,436,436,433,433,0
20090301|2008-10-19 19:30,20,433.5,435.25,433,434.5,0
20090301|2008-10-19 20:00,20,435,436,433.5,434.5,0
20090301|2008-10-19 20:30,20,434.75,434.75,433,433,0
20090301|2008-10-19 21:00,20,435,435.75,435,435.75,0
20090301|2008-10-19 22:30,20,435.5,435.5,435.5,435.5,0
20090301|2008-10-19 23:30,20,436,436,436,436,0
20090301|2008-10-20 00:30,20,435.25,435.25,434.5,434.5,0
20090301|2008-10-20 01:00,20,433.25,433.25,432.5,432.5,0
20090301|2008-10-20 01:30,20,431.25,431.25,431.25,431.25,0
20090301|2008-10-20 02:00,20,431.5,431.5,430,430,0
20090301|2008-10-20 02:30,20,430,430.5,430,430.5,0
20090301|2008-10-20 03:00,20,429.5,429.5,429.5,429.5,0
20090301|2008-10-20 04:00,20,430.5,430.5,430.5,430.5,0
20090301|2008-10-20 05:00,20,430.5,430.5,430.5,430.5,0
20090301|2008-10-20 05:30,20,430.5,431.75,430.5,430.75,0
20090301|2008-10-20 09:30,20,430,435,426.75,428.5,17
20090301|2008-10-20 10:00,20,428.5,429,423.75,428,4
20090301|2008-10-20 10:30,20,428.5,430.5,426,430.5,0
20090301|2008-10-20 11:00,20,430.5,432.5,429.5,429.5,1
20090301|2008-10-20 11:30,20,430,431.25,429.25,430.5,0
20090301|2008-10-20 12:00,20,430.5,431.75,428.5,431.75,2
20090301|2008-10-20 12:30,20,431.75,436.25,431.25,434.75,1
20090301|2008-10-20 13:00,20,435,437.5,435,435.75,2
20090301|2008-10-20 13:30,20,436.25,436.25,436.25,436.25,0
20090301|2008-10-20 18:00,21,438.75,445,438.75,441.75,0
20090301|2008-10-20 18:30,21,442.25,445.5,442.25,445.25,0
20090301|2008-10-20 19:00,21,445,445,443.5,443.5,0
20090301|2008-10-20 19:30,21,443.25,443.25,441,442,0
20090301|2008-10-20 20:00,21,441.5,441.5,439.5,441,0
20090301|2008-10-20 20:30,21,439,439.75,438.5,439.75,0
20090301|2008-10-20 21:00,21,439,439,436,436,0
20090301|2008-10-20 21:30,21,435.75,435.75,433.75,433.75,0
20090301|2008-10-20 22:00,21,437.5,438.25,437.5,437.5,0
20090301|2008-10-20 22:30,21,435.5,435.5,435.5,435.5,0
20090301|2008-10-20 23:00,21,435.25,435.25,435,435,0
20090301|2008-10-20 23:30,21,434,434,434,434,0
20090301|2008-10-21 00:00,21,433.5,433.5,433.25,433.25,0
20090301|2008-10-21 00:30,21,434,434,433,433,0
20090301|2008-10-21 01:30,21,434,434,434,434,0
20090301|2008-10-21 02:00,21,432.75,432.75,432.25,432.25,0
20090301|2008-10-21 02:30,21,432.5,432.5,431.5,431.5,0
20090301|2008-10-21 03:00,21,431.5,431.5,431.5,431.5,0
20090301|2008-10-21 03:30,21,432,432,432,432,0
20090301|2008-10-21 04:30,21,431.25,431.25,430.75,430.75,0
20090301|2008-10-21 05:00,21,430.5,430.5,429.5,429.5,0
20090301|2008-10-21 05:30,21,429.75,429.75,428.75,428.75,0
20090301|2008-10-21 09:30,21,429,435.75,429,433.5,6
20090301|2008-10-21 10:00,21,433.75,433.75,425.75,430.5,3
20090301|2008-10-21 10:30,21,430.5,431.5,425,425.5,6
20090301|2008-10-21 11:00,21,425.5,428,424.75,426.75,2
20090301|2008-10-21 11:30,21,426.5,429.25,426.25,427.25,0
20090301|2008-10-21 12:00,21,426.75,429,425.5,428,1
20090301|2008-10-21 12:30,21,427.75,432.5,427.5,430,2
20090301|2008-10-21 13:00,21,429.75,432.75,427.5,428.25,3
20090301|2008-10-21 13:30,21,427.75,427.75,427.75,427.75,0
20090301|2008-10-21 18:00,22,428.25,431,428,428.25,0
20090301|2008-10-21 18:30,22,428.25,430,428.25,429,0
20090301|2008-10-21 19:00,22,428,428,427.75,428,0
20090301|2008-10-21 19:30,22,427.5,427.5,427,427.25,0
20090301|2008-10-21 20:00,22,428.25,428.75,428,428,0
20090301|2008-10-21 20:30,22,430,430,429,429,0
20090301|2008-10-21 21:00,22,429.25,430,429.25,430,0
20090301|2008-10-21 21:30,22,429,429,429,429,0
20090301|2008-10-21 22:30,22,427.75,427.75,427.75,427.75,0
20090301|2008-10-21 23:00,22,427.75,427.75,427.75,427.75,0
20090301|2008-10-21 23:30,22,427.75,427.75,427,427,0
20090301|2008-10-22 00:00,22,426,426,426,426,0
20090301|2008-10-22 00:30,22,425.5,425.5,425,425.25,0
20090301|2008-10-22 01:00,22,424.25,424.25,421.75,422,0
20090301|2008-10-22 01:30,22,422.75,423.25,422.75,422.75,0
20090301|2008-10-22 02:00,22,421.75,422.5,421.75,422.25,0
20090301|2008-10-22 02:30,22,422.5,422.5,420,420,0
20090301|2008-10-22 03:00,22,419,419,418.25,418.25,0
20090301|2008-10-22 03:30,22,418.25,418.25,415,415,0
20090301|2008-10-22 04:00,22,415,415,410,410.25,0
20090301|2008-10-22 04:30,22,410,410,409,409.25,0
20090301|2008-10-22 05:00,22,409.75,412.75,409.75,412.25,0
20090301|2008-10-22 05:30,22,412,412,409.5,411.75,0
20090301|2008-10-22 09:30,22,407,407,397.75,402.25,24
20090301|2008-10-22 10:00,22,402.5,404.5,401.5,403.75,1
20090301|2008-10-22 10:30,22,403.75,407.5,401.5,405,2
20090301|2008-10-22 11:00,22,405.25,405.25,401.5,403.5,5
20090301|2008-10-22 11:30,22,403.5,404,401.75,402,6
20090301|2008-10-22 12:00,22,402,402.75,400,402,2
20090301|2008-10-22 12:30,22,402,402.25,399.5,401,6
20090301|2008-10-22 13:00,22,400.25,403,400.25,401.25,9
20090301|2008-10-22 13:30,22,400.75,400.75,400.75,400.75,0
20090301|2008-10-22 18:00,23,401.25,402.5,400,402,0
20090301|2008-10-22 18:30,23,402.75,403,401.75,401.75,0
20090301|2008-10-22 19:00,23,401.75,403,401,403,0
20090301|2008-10-22 19:30,23,402,402,401.75,401.75,0
20090301|2008-10-22 20:00,23,400,400.75,399,399.5,0
20090301|2008-10-22 20:30,23,399,400.5,399,400.5,0
20090301|2008-10-22 21:00,23,401.5,401.5,400.75,400.75,0
20090301|2008-10-22 21:30,23,402.75,403,402,403,0
20090301|2008-10-22 22:00,23,401.75,403,401.75,402.25,0
20090301|2008-10-22 23:00,23,402,402.5,402,402.5,0
20090301|2008-10-22 23:30,23,402.5,403.75,402.5,403.75,0
20090301|2008-10-23 01:00,23,401.75,401.75,399,399,0
20090301|2008-10-23 01:30,23,399,402,399,402,0
20090301|2008-10-23 02:00,23,401.75,401.75,399.25,399.25,0
20090301|2008-10-23 02:30,23,399.25,399.25,398,399.25,0
20090301|2008-10-23 03:00,23,399.25,401.5,399.25,400.75,0
20090301|2008-10-23 03:30,23,398,398,397.25,398,0
20090301|2008-10-23 04:00,23,398,398,396.75,396.75,0
20090301|2008-10-23 04:30,23,396,396,395.75,396,0
20090301|2008-10-23 05:00,23,396.75,396.75,395,395,0
20090301|2008-10-23 05:30,23,397.75,400.75,397.75,400.75,0
20090301|2008-10-23 09:30,23,399,417,399,416.5,23
20090301|2008-10-23 10:00,23,416.75,417,412.25,414.25,3
20090301|2008-10-23 10:30,23,414.75,415.25,413.5,415,0
20090301|2008-10-23 11:00,23,414.75,417,413.5,413.5,2
20090301|2008-10-23 11:30,23,413.5,414.75,410,410.5,1
20090301|2008-10-23 12:00,23,410.5,412.75,407.5,411,9
20090301|2008-10-23 12:30,23,410.5,410.75,408.75,409,3
20090301|2008-10-23 13:00,23,409.25,409.25,404.75,406.75,6
20090301|2008-10-23 13:30,23,406.25,406.25,406.25,406.25,0
20090301|2008-10-23 18:00,24,411,423,411,418,0
20090301|2008-10-23 18:30,24,417,420.5,416.75,419,0
20090301|2008-10-23 19:00,24,419.25,420,419.25,420,0
20090301|2008-10-23 19:30,24,419.25,419.25,418,418,0
20090301|2008-10-23 20:00,24,417.25,417.25,412,412,1
20090301|2008-10-23 20:30,24,412,413,412,413,0
20090301|2008-10-23 21:00,24,411.25,411.5,409.75,409.75,0
20090301|2008-10-23 21:30,24,409.75,411,409.75,411,0
20090301|2008-10-23 22:00,24,412,416,411.75,416,0
20090301|2008-10-23 23:00,24,412.5,412.5,411.5,412.5,0
20090301|2008-10-23 23:30,24,412.25,412.25,412,412,0
20090301|2008-10-24 00:00,24,412.25,412.75,412.25,412.25,0
20090301|2008-10-24 00:30,24,412,412,411,411,0
20090301|2008-10-24 01:00,24,411,411,411,411,0
20090301|2008-10-24 01:30,24,411,411,408,408.25,0
20090301|2008-10-24 02:00,24,407.5,407.75,407,407.25,0
20090301|2008-10-24 02:30,24,406.75,406.75,406.25,406.25,0
20090301|2008-10-24 03:00,24,406.25,406.5,403,404.5,0
20090301|2008-10-24 03:30,24,402.5,402.5,396.25,396.5,0
20090301|2008-10-24 04:00,24,396.25,396.25,392,392,0
20090301|2008-10-24 04:30,24,392.5,392.5,390.5,390.5,0
20090301|2008-10-24 05:00,24,390.5,391,388.5,388.5,0
20090301|2008-10-24 05:30,24,388.75,392.25,388.5,392.25,0
20090301|2008-10-24 09:30,24,389,400,388.5,398,27
20090301|2008-10-24 10:00,24,397.75,408.75,397.25,405.75,8
20090301|2008-10-24 10:30,24,405.5,406.5,397.5,398.75,15
20090301|2008-10-24 11:00,24,398.75,403.25,397.25,398.5,5
20090301|2008-10-24 11:30,24,398.5,400.25,395.75,399.75,5
20090301|2008-10-24 12:00,24,400,405,399.25,401.75,2
20090301|2008-10-24 12:30,24,400.75,401.25,392,393,2
20090301|2008-10-24 13:00,24,392.5,392.75,388.25,389.5,6
20090301|2008-10-24 13:30,24,388.75,388.75,388.75,388.75,0
20090301|2008-10-26 18:00,27,394.25,397.75,388.75,389,0
20090301|2008-10-26 18:30,27,390.5,392.5,389.5,392.5,0
20090301|2008-10-26 19:00,27,392.25,395.25,392.25,393,0
20090301|2008-10-26 19:30,27,392.5,393,392.5,393,0
20090301|2008-10-26 20:00,27,394,397.5,393,396.5,0
20090301|2008-10-26 20:30,27,395.25,395.25,392,392,0
20090301|2008-10-26 21:00,27,392.25,393,392,393,0
20090301|2008-10-26 21:30,27,391.75,392,391.5,391.5,0
20090301|2008-10-26 22:00,27,393,394,392,392.25,0
20090301|2008-10-26 22:30,27,391,391,390,390,0
20090301|2008-10-26 23:00,27,390.5,390.5,387.25,387.25,0
20090301|2008-10-26 23:30,27,387.5,388.75,387.5,387.5,0
20090301|2008-10-27 00:00,27,387.5,388,387,387,0
20090301|2008-10-27 00:30,27,387.25,387.25,387,387,0
20090301|2008-10-27 01:00,27,386.75,387,386.5,386.75,0
20090301|2008-10-27 01:30,27,386.75,387,386.75,387,0
20090301|2008-10-27 02:00,27,386.75,386.75,382,382,1
20090301|2008-10-27 02:30,27,382,382,380,380,0
20090301|2008-10-27 03:00,27,380,382,380,381,0
20090301|2008-10-27 03:30,27,382.5,382.5,381.75,381.75,0
20090301|2008-10-27 04:00,27,382.25,382.25,382.25,382.25,0
20090301|2008-10-27 04:30,27,381,381,380,380,0
20090301|2008-10-27 05:00,27,380,382,380,382,0
20090301|2008-10-27 05:30,27,382,382.5,380.75,382.5,0
20090301|2008-10-27 09:30,27,388.75,391,384.5,389.75,6
20090301|2008-10-27 10:00,27,389.5,394.25,388.75,391,3
20090301|2008-10-27 10:30,27,390.5,395,390,393.75,0
20090301|2008-10-27 11:00,27,394,397.75,394,397,4
20090301|2008-10-27 11:30,27,396.75,400.25,396,399.25,4
20090301|2008-10-27 12:00,27,399.25,400.5,397.25,399.5,0
20090301|2008-10-27 12:30,27,399.75,403.5,398.25,400.5,0
20090301|2008-10-27 13:00,27,400.25,403,399.5,402,3
20090301|2008-10-27 13:30,27,402.25,402.25,402.25,402.25,0
20090301|2008-10-27 18:00,28,403,412.75,403,411,3
20090301|2008-10-27 18:30,28,411,415.5,410.5,415.25,0
20090301|2008-10-27 19:00,28,414.75,415.25,413.25,413.5,0
20090301|2008-10-27 19:30,28,412,413.75,412,413.75,0
20090301|2008-10-27 20:00,28,414.25,414.5,411.75,412,0
20090301|2008-10-27 20:30,28,412.75,416,412.75,416,0
20090301|2008-10-27 21:00,28,416,416,415,415.75,0
20090301|2008-10-27 21:30,28,415,415.25,414.5,415.25,0
20090301|2008-10-27 22:00,28,415.75,415.75,415.5,415.5,0
20090301|2008-10-27 22:30,28,415.25,415.25,415,415,0
20090301|2008-10-27 23:00,28,414.75,415.5,414.5,415.5,0
20090301|2008-10-28 00:00,28,414.75,415,414.5,415,0
20090301|2008-10-28 00:30,28,414.75,416,414.75,416,0
20090301|2008-10-28 01:00,28,416,417.25,416,417,0
20090301|2008-10-28 01:30,28,417.5,419.5,417.5,419.5,0
20090301|2008-10-28 02:00,28,416.5,421.75,416.5,420.75,0
20090301|2008-10-28 02:30,28,417.25,417.25,417.25,417.25,0
20090301|2008-10-28 03:00,28,421.25,421.5,421,421,0
20090301|2008-10-28 03:30,28,420,420,419.75,419.75,0
20090301|2008-10-28 04:00,28,419.75,419.75,418.25,418.25,0
20090301|2008-10-28 04:30,28,417.25,417.25,416.25,416.75,0
20090301|2008-10-28 05:00,28,416.75,420.75,416.75,420.75,0
20090301|2008-10-28 05:30,28,420.75,426.5,420.75,426,0
20090301|2008-10-28 09:30,28,424.25,424.25,403.25,409,38
20090301|2008-10-28 10:00,28,409,411.25,403,406.75,4
20090301|2008-10-28 10:30,28,406.5,411.25,406.5,410.75,7
20090301|2008-10-28 11:00,28,411,411,405.25,406.25,1
20090301|2008-10-28 11:30,28,406.5,409.25,405.75,408.75,0
20090301|2008-10-28 12:00,28,408.5,410.5,407,408.75,0
20090301|2008-10-28 12:30,28,409.5,409.5,404,405.75,2
20090301|2008-10-28 13:00,28,405,410,404.75,407.25,14
20090301|2008-10-28 13:30,28,408.25,408.25,408.25,408.25,0
20090301|2008-10-28 18:00,29,417.75,425.5,417.5,424,1
20090301|2008-10-28 18:30,29,424.25,424.75,421,421.5,0
20090301|2008-10-28 19:00,29,420.5,421,419.25,420.5,0
20090301|2008-10-28 19:30,29,422.25,422.75,420.5,420.5,0
20090301|2008-10-28 20:00,29,420.75,421,415,416.5,0
20090301|2008-10-28 20:30,29,416.5,421.5,416,420.75,0
20090301|2008-10-28 21:00,29,419.25,419.25,416.5,416.75,0
20090301|2008-10-28 21:30,29,417,418,417,417.25,0
20090301|2008-10-28 22:00,29,418,418,417.25,417.5,0
20090301|2008-10-28 23:00,29,417.75,417.75,416,416,0
20090301|2008-10-28 23:30,29,415.5,416,415,415,0
20090301|2008-10-29 00:00,29,414.5,414.5,414,414,0
20090301|2008-10-29 00:30,29,414.5,414.5,414.5,414.5,0
20090301|2008-10-29 01:00,29,416.75,416.75,414.75,415,0
20090301|2008-10-29 01:30,29,416.75,417,416.75,416.75,0
20090301|2008-10-29 02:00,29,415.25,415.25,415.25,415.25,0
20090301|2008-10-29 02:30,29,415.75,415.75,414,414.5,0
20090301|2008-10-29 03:30,29,414,416.75,414,416.75,0
20090301|2008-10-29 04:30,29,417.25,417.25,417.25,417.25,0
20090301|2008-10-29 05:00,29,418.5,418.75,417,417,0
20090301|2008-10-29 05:30,29,416.75,417.25,416,417,0
20090301|2008-10-29 09:30,29,421.75,429.25,418.5,422.75,24
20090301|2008-10-29 10:00,29,423.25,438.25,421.75,438.25,26
20090301|2008-10-29 10:30,29,438.25,438.25,438,438.25,5
20090301|2008-10-29 11:00,29,438.25,438.25,438.25,438.25,0
20090301|2008-10-29 11:30,29,438.25,438.25,438.25,438.25,0
20090301|2008-10-29 12:00,29,438.25,438.25,432.75,438.25,19
20090301|2008-10-29 12:30,29,438.25,438.25,435,438.25,1
20090301|2008-10-29 13:00,29,438.25,438.25,435.75,438.25,1
20090301|2008-10-29 13:30,29,438.25,438.25,438.25,438.25,0
20090301|2008-10-29 18:00,30,439,441,435.75,438.75,0
20090301|2008-10-29 18:30,30,436.5,438.25,436.25,438.25,0
20090301|2008-10-29 19:00,30,438.5,442,438.5,442,0
20090301|2008-10-29 19:30,30,442.75,443.5,441.75,441.75,0
20090301|2008-10-29 20:00,30,442.25,443,440.75,441.5,0
20090301|2008-10-29 20:30,30,441.75,443.25,441.75,443.25,0
20090301|2008-10-29 21:00,30,443.25,448,443.25,447,0
20090301|2008-10-29 21:30,30,447.5,448.5,447.5,448,0
20090301|2008-10-29 22:00,30,447.75,448,447,447,0
20090301|2008-10-29 22:30,30,446,447.5,446,447.5,0
20090301|2008-10-29 23:00,30,449,449,449,449,0
20090301|2008-10-29 23:30,30,449,449,448.5,448.5,0
20090301|2008-10-30 00:00,30,448.5,449.75,448.5,449.75,0
20090301|2008-10-30 00:30,30,450,450,449.5,449.5,0
20090301|2008-10-30 01:00,30,448.5,448.5,448.5,448.5,0
20090301|2008-10-30 01:30,30,448,448,446.25,446.25,0
20090301|2008-10-30 02:00,30,446,446,446,446,0
20090301|2008-10-30 02:30,30,446.75,449.5,446.75,447.5,0
20090301|2008-10-30 03:00,30,447.5,448,447.25,448,0
20090301|2008-10-30 03:30,30,447.5,447.5,446,446,0
20090301|2008-10-30 04:00,30,445,445,444,444.75,0
20090301|2008-10-30 04:30,30,444.75,444.75,441.75,442.5,0
20090301|2008-10-30 05:00,30,440,441,438,438,0
20090301|2008-10-30 05:30,30,440.5,441,438.25,438.5,0
20090301|2008-10-30 09:30,30,434.25,434.5,428,431.25,28
20090301|2008-10-30 10:00,30,431,433.25,426.5,426.5,14
20090301|2008-10-30 10:30,30,427.25,427.75,420,421.5,14
20090301|2008-10-30 11:00,30,421.25,425.25,420.75,425,5
20090301|2008-10-30 11:30,30,424.75,427.75,424.25,427,3
20090301|2008-10-30 12:00,30,426.25,432,426.25,430.75,3
20090301|2008-10-30 12:30,30,431.25,432.5,429,430.75,4
20090301|2008-10-30 13:00,30,431,431.25,427.25,427.25,4
20090301|2008-10-30 13:30,30,427.5,427.5,427.5,427.5,0
20090301|2008-10-30 18:00,31,426.75,428.5,420.75,420.75,0
20090301|2008-10-30 18:30,31,420.5,422.25,420.5,421,0
20090301|2008-10-30 19:00,31,420.5,422,420,421.5,0
20090301|2008-10-30 19:30,31,421.25,422,418.75,422,0
20090301|2008-10-30 20:00,31,422,422,421.25,421.5,0
20090301|2008-10-30 20:30,31,422,422.5,422,422.25,0
20090301|2008-10-30 21:00,31,423.25,423.5,423.25,423.25,0
20090301|2008-10-30 21:30,31,423,423,422.75,423,0
20090301|2008-10-30 22:00,31,423.75,424.75,423.75,424.75,0
20090301|2008-10-30 22:30,31,423.25,423.25,423.25,423.25,0
20090301|2008-10-30 23:00,31,422.5,422.5,422.5,422.5,0
20090301|2008-10-30 23:30,31,422.25,422.25,422.25,422.25,0
20090301|2008-10-31 00:00,31,423.25,424.25,423.25,424.25,0
20090301|2008-10-31 01:00,31,423,423.5,423,423.25,0
20090301|2008-10-31 01:30,31,422.25,422.25,420.25,420.25,0
20090301|2008-10-31 02:00,31,420.75,420.75,420.25,420.25,0
20090301|2008-10-31 02:30,31,422,422,422,422,0
20090301|2008-10-31 03:00,31,423.75,423.75,423.75,423.75,0
20090301|2008-10-31 03:30,31,421.25,422.25,421.25,422.25,0
20090301|2008-10-31 04:00,31,420,420,420,420,0
20090301|2008-10-31 04:30,31,420,420,419,419.25,0
20090301|2008-10-31 05:00,31,420,421.75,419.75,421,0
20090301|2008-10-31 05:30,31,420,422.75,419.75,422.75,0
20090301|2008-10-31 09:30,31,419.75,423.25,415.25,421.75,11
20090301|2008-10-31 10:00,31,422.5,423.25,420.5,422.25,6
20090301|2008-10-31 10:30,31,422.25,422.5,419,419.25,2
20090301|2008-10-31 11:00,31,419.25,420.75,417.25,418,4
20090301|2008-10-31 11:30,31,417.75,418,415.25,415.5,3
20090301|2008-10-31 12:00,31,415.75,417,413,414.75,7
20090301|2008-10-31 12:30,31,414.75,418.25,414,415,1
20090301|2008-10-31 13:00,31,415.25,422,414,415.75,26
20090301|2008-10-31 13:30,31,419.25,419.25,419.25,419.25,0
20090301|2008-11-02 18:00,3,415.75,417,412,414.75,298
20090301|2008-11-02 18:30,3,415,417,415,417,63
20090301|2008-11-02 19:00,3,417.75,419.25,417.75,419.25,115
20090301|2008-11-02 19:30,3,419.25,423.75,419.25,422.25,61
20090301|2008-11-02 20:00,3,423,425,423,425,36
20090301|2008-11-02 20:30,3,425.75,425.75,423.75,424.5,73
20090301|2008-11-02 21:00,3,424.5,426.25,424,424.25,19
20090301|2008-11-02 21:30,3,424,424.5,423,424.5,12
20090301|2008-11-02 22:00,3,424.5,427,424.5,426.5,54
20090301|2008-11-02 22:30,3,426.5,426.5,426.5,426.5,1
20090301|2008-11-02 23:00,3,425.5,426,425.5,426,9
20090301|2008-11-03 00:00,3,427,427.25,427,427.25,17
20090301|2008-11-03 00:30,3,425.5,426.75,425.25,426.75,54
20090301|2008-11-03 01:00,3,426.5,426.75,426.5,426.75,3
20090301|2008-11-03 01:30,3,425.25,425.5,425.25,425.5,15
20090301|2008-11-03 02:00,3,424,424.75,423,423,24
20090301|2008-11-03 02:30,3,423.5,424,422.5,424,10
20090301|2008-11-03 03:00,3,424,424,423.25,423.25,12
20090301|2008-11-03 03:30,3,423.5,423.5,420,420.5,41
20090301|2008-11-03 04:00,3,420.75,423.75,420.75,423.75,59
20090301|2008-11-03 04:30,3,423.5,424.25,420,420.75,67
20090301|2008-11-03 05:00,3,420,420,419,419,10
20090301|2008-11-03 05:30,3,420.25,420.25,420.25,420.25,1
20090301|2008-11-03 09:30,3,418.25,428,415.5,424.5,2670
20090301|2008-11-03 10:00,3,425,435.25,424.25,425.5,2238
20090301|2008-11-03 10:30,3,425.25,429,424.5,428,1120
20090301|2008-11-03 11:00,3,427.75,427.75,424,426.5,1015
20090301|2008-11-03 11:30,3,426,426,419.25,420.5,1064
20090301|2008-11-03 12:00,3,421,422.5,419.5,421.5,615
20090301|2008-11-03 12:30,3,420.75,422.25,416.5,418.5,541
20090301|2008-11-03 13:00,3,418.25,424,418.25,419.25,1242
20090301|2008-11-03 18:00,4,419.25,420.5,418.25,419.75,133
20090301|2008-11-03 18:30,4,419.75,420,419,419,18
20090301|2008-11-03 19:00,4,419.25,420,418.75,418.75,56
20090301|2008-11-03 19:30,4,418.75,418.75,417.25,417.25,22
20090301|2008-11-03 20:00,4,417,417.75,416,416.75,60
20090301|2008-11-03 20:30,4,417.5,417.75,417.5,417.75,5
20090301|2008-11-03 21:00,4,417.5,417.5,416.75,416.75,5
20090301|2008-11-03 21:30,4,417,417,416.75,416.75,23
20090301|2008-11-03 22:00,4,416,416,416,416,99
20090301|2008-11-03 22:30,4,416.5,417,415.75,415.75,101
20090301|2008-11-03 23:00,4,416.75,416.75,416.75,416.75,1
20090301|2008-11-04 00:00,4,418,418,418,418,1
20090301|2008-11-04 00:30,4,419,419,418.75,418.75,2
20090301|2008-11-04 01:00,4,418.75,418.75,417.75,418,6
20090301|2008-11-04 01:30,4,418.5,418.5,418.5,418.5,1
20090301|2008-11-04 02:00,4,417,417,415.75,415.75,3
20090301|2008-11-04 02:30,4,417,417,415.75,415.75,4
20090301|2008-11-04 03:00,4,416,416,416,416,5
20090301|2008-11-04 03:30,4,417,417,417,417,4
20090301|2008-11-04 04:00,4,419,420,419,420,8
20090301|2008-11-04 04:30,4,420.75,421.75,420.5,421.75,9
20090301|2008-11-04 05:00,4,422.25,422.25,421.75,422,14
20090301|2008-11-04 05:30,4,422.5,427,422.5,427,66
20090301|2008-11-04 09:30,4,428.5,436.5,428.5,434.75,3747
20090301|2008-11-04 10:00,4,434.75,437.25,434.5,434.5,1108
20090301|2008-11-04 10:30,4,434.25,437,431.5,435.5,1361
20090301|2008-11-04 11:00,4,435.5,439.5,433.75,437,1006
20090301|2008-11-04 11:30,4,437,437.5,433.25,434.5,915
20090301|2008-11-04 12:00,4,434,435.5,432.5,432.75,1172
20090301|2008-11-04 12:30,4,433.25,435.5,432.25,433,898
20090301|2008-11-04 13:00,4,433,435,430.25,430.75,1159
20090301|2008-11-04 18:00,5,430.5,431.75,429.5,429.5,292
20090301|2008-11-04 18:30,5,429.25,431.5,429.25,431.25,17
20090301|2008-11-04 19:00,5,431.25,431.25,430.5,430.5,74
20090301|2008-11-04 19:30,5,430,430.25,429,429,56
20090301|2008-11-04 20:00,5,429,429,427.75,429,52
20090301|2008-11-04 20:30,5,430.75,430.75,429.5,430,66
20090301|2008-11-04 21:00,5,430.5,430.5,430.5,430.5,1
20090301|2008-11-04 21:30,5,429,429.25,429,429.25,11
20090301|2008-11-04 22:00,5,429,429.5,428.75,428.75,28
20090301|2008-11-04 22:30,5,428.75,428.75,425,425.5,89
20090301|2008-11-04 23:00,5,426,426,425.75,425.75,34
20090301|2008-11-05 00:00,5,428.5,430.25,428.5,430.25,36
20090301|2008-11-05 01:00,5,431,431,429,429,8
20090301|2008-11-05 01:30,5,427.75,428,427.75,428,3
20090301|2008-11-05 02:00,5,428.25,428.25,427.75,427.75,9
20090301|2008-11-05 02:30,5,425.5,428.5,425.5,428.5,7
20090301|2008-11-05 03:00,5,426.25,426.25,426.25,426.25,1
20090301|2008-11-05 03:30,5,427.75,427.75,424.5,425,89
20090301|2008-11-05 04:30,5,426.5,426.5,426.5,426.5,1
20090301|2008-11-05 05:00,5,427.5,427.5,427.5,427.5,2
20090301|2008-11-05 05:30,5,429.5,434,429,433,18
20090301|2008-11-05 09:30,5,432.5,433,421.5,423,3072
20090301|2008-11-05 10:00,5,422.5,424.5,414.25,416.5,3981
20090301|2008-11-05 10:30,5,416.5,416.75,414.25,416,1134
20090301|2008-11-05 11:00,5,416,417.5,414.25,417,574
20090301|2008-11-05 11:30,5,417,417.5,413,417.25,856
20090301|2008-11-05 12:00,5,417.25,418.25,414.25,415,584
20090301|2008-11-05 12:30,5,415,415.5,413.75,414.25,490
20090301|2008-11-05 13:00,5,414.25,414.75,408,409,1913
20090301|2008-11-05 18:00,6,408.5,409.25,403.5,403.75,380
20090301|2008-11-05 18:30,6,403.75,405.75,403.25,404.5,56
20090301|2008-11-05 19:00,6,404,406.25,404,406,11
20090301|2008-11-05 19:30,6,406,406.75,406,406.25,49
20090301|2008-11-05 20:00,6,406,407.75,406,406.75,25
20090301|2008-11-05 20:30,6,406.5,406.5,404.75,405.75,31
20090301|2008-11-05 21:00,6,406,407,406,407,2
20090301|2008-11-05 21:30,6,406.5,406.5,405,405.75,31
20090301|2008-11-05 23:30,6,406,406,406,406,10
20090301|2008-11-06 00:00,6,405.5,405.5,403,403,74
20090301|2008-11-06 00:30,6,403,403,402.5,402.5,11
20090301|2008-11-06 01:00,6,403.25,405,403.25,405,6
20090301|2008-11-06 01:30,6,404,404,404,404,1
20090301|2008-11-06 03:00,6,404.25,404.25,404.25,404.25,1
20090301|2008-11-06 03:30,6,404.5,407,404.5,407,3
20090301|2008-11-06 04:00,6,407,407,404.75,405,52
20090301|2008-11-06 04:30,6,404.5,404.5,404.5,404.5,5
20090301|2008-11-06 05:00,6,402.75,402.75,401.5,401.75,7
20090301|2008-11-06 05:30,6,402,403.5,401.5,403.5,16
20090301|2008-11-06 09:30,6,399.5,402,395.5,400.75,7837
20090301|2008-11-06 10:00,6,401,402,393.25,394.5,3546
20090301|2008-11-06 10:30,6,394.75,396.75,393.5,395,2493
20090301|2008-11-06 11:00,6,395,395,392.25,394.25,1755
20090301|2008-11-06 11:30,6,394,398.25,393.75,397.5,905
20090301|2008-11-06 12:00,6,397.25,400,394.75,397.5,748
20090301|2008-11-06 12:30,6,397.25,399.75,395,399.5,1016
20090301|2008-11-06 13:00,6,399.5,400.5,395.5,395.75,1878
20090301|2008-11-06 18:00,7,396.5,399.25,396,398,442
20090301|2008-11-06 18:30,7,397.5,398,397.5,398,9
20090301|2008-11-06 19:00,7,398,399,398,398,69
20090301|2008-11-06 19:30,7,398,400,398,400,2
20090301|2008-11-06 20:00,7,400,401.5,399.75,401.5,21
20090301|2008-11-06 20:30,7,401,401.5,400.75,400.75,7
20090301|2008-11-06 21:00,7,399.75,400.25,399.75,400,12
20090301|2008-11-06 22:00,7,401.5,402,401.5,401.5,23
20090301|2008-11-06 22:30,7,402.5,402.5,400,402,36
20090301|2008-11-06 23:00,7,402,402,402,402,1
20090301|2008-11-06 23:30,7,401,401,401,401,2
20090301|2008-11-07 00:30,7,400.75,400.75,400.75,400.75,10
20090301|2008-11-07 01:00,7,400.25,401,400.25,401,2
20090301|2008-11-07 01:30,7,401.5,401.5,401.5,401.5,20
20090301|2008-11-07 02:00,7,402,402,402,402,1
20090301|2008-11-07 02:30,7,400.25,400.75,400.25,400.75,5
20090301|2008-11-07 03:00,7,400,400,400,400,17
20090301|2008-11-07 03:30,7,402,402,402,402,1
20090301|2008-11-07 04:00,7,402,402,402,402,1
20090301|2008-11-07 04:30,7,400.75,400.75,400,400.5,117
20090301|2008-11-07 05:00,7,402,402,401.5,401.5,3
20090301|2008-11-07 05:30,7,402.25,402.25,400,400,33
20090301|2008-11-07 09:30,7,400,405,396.75,397,2512
20090301|2008-11-07 10:00,7,396.75,398,393.5,394.75,2174
20090301|2008-11-07 10:30,7,394.75,397.25,393.75,397,743
20090301|2008-11-07 11:00,7,397,398.75,396,397.25,830
20090301|2008-11-07 11:30,7,397,397.25,394.75,397,645
20090301|2008-11-07 12:00,7,396.5,397.5,395.75,396.5,944
20090301|2008-11-07 12:30,7,396.5,397.5,394,394.25,1026
20090301|2008-11-07 13:00,7,394,395.5,392.75,393.5,1278
20090301|2008-11-09 18:00,10,399.75,407.75,399.5,405,405
20090301|2008-11-09 18:30,10,404.5,404.5,403,403.25,118
20090301|2008-11-09 19:00,10,403,403,398.5,398.5,379
20090301|2008-11-09 19:30,10,398.5,402.25,398.5,402,177
20090301|2008-11-09 20:00,10,402.75,402.75,401,401,32
20090301|2008-11-09 20:30,10,400,400,398.5,399.5,45
20090301|2008-11-09 21:00,10,399.25,399.75,399,399.75,28
20090301|2008-11-09 21:30,10,399.5,400.75,399.5,400.25,6
20090301|2008-11-09 22:00,10,400,400.5,399.75,400,25
20090301|2008-11-09 22:30,10,400,400,400,400,8
20090301|2008-11-09 23:00,10,400.5,400.5,400.5,400.5,30
20090301|2008-11-09 23:30,10,399,399,396,396,37
20090301|2008-11-10 00:00,10,399,400.75,399,399.75,36
20090301|2008-11-10 00:30,10,399.75,399.75,399.5,399.5,2
20090301|2008-11-10 01:00,10,400.75,400.75,400.75,400.75,15
20090301|2008-11-10 01:30,10,400.25,401,400.25,401,18
20090301|2008-11-10 02:00,10,400.5,401.5,400.25,401.5,55
20090301|2008-11-10 02:30,10,401.75,401.75,401.5,401.75,14
20090301|2008-11-10 03:00,10,401.25,402.75,401.25,402.5,26
20090301|2008-11-10 03:30,10,402.5,402.5,401.75,402.25,23
20090301|2008-11-10 04:00,10,402,403,401.75,403,13
20090301|2008-11-10 04:30,10,403.5,404.5,403.5,404.25,152
20090301|2008-11-10 05:00,10,402.25,404.25,402.25,404.25,6
20090301|2008-11-10 05:30,10,405.25,405.75,404,404.5,20
20090301|2008-11-10 09:30,10,402.75,403,394.75,396,2760
20090301|2008-11-10 10:00,10,395.5,398.5,394,396,2095
20090301|2008-11-10 10:30,10,396.25,397,395,396,526
20090301|2008-11-10 11:00,10,396,397.75,396,397,940
20090301|2008-11-10 11:30,10,396.75,397,390.5,393.25,1571
20090301|2008-11-10 12:00,10,393.75,398.5,392.5,397.5,785
20090301|2008-11-10 12:30,10,397.75,403.5,397,402.5,1737
20090301|2008-11-10 13:00,10,402.25,403,401,402.75,994
20090301|2008-11-10 18:00,11,401,401.5,400,401,287
20090301|2008-11-10 18:30,11,400.5,401,399.5,399.5,32
20090301|2008-11-10 19:00,11,399.25,399.5,397.75,398,52
20090301|2008-11-10 19:30,11,398,398,397.25,397.5,19
20090301|2008-11-10 20:00,11,397.5,397.5,395.5,395.5,122
20090301|2008-11-10 20:30,11,396.25,396.75,395.5,396.75,37
20090301|2008-11-10 21:00,11,396.75,396.75,395.75,395.75,8
20090301|2008-11-10 21:30,11,396,396,395.75,395.75,2
20090301|2008-11-10 22:00,11,398,398.75,398,398.5,10
20090301|2008-11-10 23:00,11,398.75,399.75,398.75,399.25,26
20090301|2008-11-10 23:30,11,398,398,396,396.5,12
20090301|2008-11-11 00:00,11,397,397,397,397,12
20090301|2008-11-11 00:30,11,396.5,396.5,395.25,395.25,58
20090301|2008-11-11 01:00,11,396.5,396.5,396,396,12
20090301|2008-11-11 01:30,11,396,396.25,395.5,396.25,8
20090301|2008-11-11 02:00,11,397.5,397.5,397.5,397.5,8
20090301|2008-11-11 02:30,11,398.75,398.75,398.75,398.75,3
20090301|2008-11-11 03:00,11,398,398,396.5,396.5,4
20090301|2008-11-11 04:00,11,396.25,396.25,396.25,396.25,2
20090301|2008-11-11 04:30,11,395.5,399,395,399,177
20090301|2008-11-11 05:00,11,398.75,398.75,396,396,8
20090301|2008-11-11 05:30,11,395,396,393.75,395.5,263
20090301|2008-11-11 09:30,11,391,391.75,383,384,6026
20090301|2008-11-11 10:00,11,384,384.5,378,381,3705
20090301|2008-11-11 10:30,11,381,387,380.5,385,2213
20090301|2008-11-11 11:00,11,384.75,385.25,382.25,383,722
20090301|2008-11-11 11:30,11,383,387,383,386.5,822
20090301|2008-11-11 12:00,11,387,390.75,386.25,387.75,1813
20090301|2008-11-11 12:30,11,388.25,391.25,388.25,391,847
20090301|2008-11-11 13:00,11,391.25,394,388,392.25,1449
20090301|2008-11-11 18:00,12,388.5,393,388,391.75,209
20090301|2008-11-11 18:30,12,391.75,391.75,388.75,390,94
20090301|2008-11-11 19:00,12,389.75,392,389.75,391.75,37
20090301|2008-11-11 19:30,12,392,393.75,392,393.75,56
20090301|2008-11-11 20:00,12,394.5,395.5,393.25,395.5,38
20090301|2008-11-11 20:30,12,394.5,394.5,392,392.25,10
20090301|2008-11-11 21:00,12,392.5,392.5,392,392,2
20090301|2008-11-11 21:30,12,391.5,391.5,391.5,391.5,2
20090301|2008-11-11 22:00,12,392.5,393.5,391.5,393.5,17
20090301|2008-11-11 22:30,12,393,393,393,393,1
20090301|2008-11-11 23:00,12,393,393,393,393,1
20090301|2008-11-11 23:30,12,394,394,394,394,2
20090301|2008-11-12 00:00,12,393.75,393.75,393.75,393.75,3
20090301|2008-11-12 00:30,12,394.75,394.75,394.75,394.75,1
20090301|2008-11-12 01:30,12,394.5,395,393.5,393.5,19
20090301|2008-11-12 02:00,12,394,394,393,393,2
20090301|2008-11-12 02:30,12,395.25,395.25,390.5,390.5,6
20090301|2008-11-12 03:00,12,390,390,389.5,390,19
20090301|2008-11-12 03:30,12,391,391.5,387.75,388,136
20090301|2008-11-12 04:00,12,388,388,387.25,387.75,45
20090301|2008-11-12 04:30,12,387.75,388.25,387.5,387.75,7
20090301|2008-11-12 05:00,12,387,387,386,386.25,127
20090301|2008-11-12 05:30,12,387,391,387,391,19
20090301|2008-11-12 09:30,12,386,386,380.5,382.75,4773
20090301|2008-11-12 10:00,12,382.25,385.75,381.5,385,1646
20090301|2008-11-12 10:30,12,385,385.75,382.25,385.25,1315
20090301|2008-11-12 11:00,12,385.25,386.75,384,386.5,1446
20090301|2008-11-12 11:30,12,386.5,416.75,386.5,398.75,3222
20090301|2008-11-12 12:00,12,399,401.25,389.25,389.25,2207
20090301|2008-11-12 12:30,12,389.25,391,385.25,387.5,1405
20090301|2008-11-12 13:00,12,387.25,390.5,385.75,386.25,880
20090301|2008-11-12 18:00,13,383.5,384.25,383,383.25,280
20090301|2008-11-12 18:30,13,383.5,385.25,383.5,385.25,81
20090301|2008-11-12 19:00,13,385.25,385.5,383.75,384.5,31
20090301|2008-11-12 19:30,13,385,385.25,384.5,385.25,13
20090301|2008-11-12 20:00,13,384.5,384.5,384.5,384.5,2
20090301|2008-11-12 20:30,13,383.5,383.5,383.5,383.5,4
20090301|2008-11-12 21:00,13,383,383.25,382.75,382.75,51
20090301|2008-11-12 21:30,13,383.5,384.75,383.5,383.5,31
20090301|2008-11-12 22:00,13,382.5,383.5,382.5,383,51
20090301|2008-11-12 22:30,13,382.25,382.25,382.25,382.25,8
20090301|2008-11-12 23:00,13,382.25,382.5,382,382,48
20090301|2008-11-12 23:30,13,381.75,382,381.5,382,15
20090301|2008-11-13 00:00,13,381.75,382,381.5,382,36
20090301|2008-11-13 00:30,13,382,382,381.75,381.75,14
20090301|2008-11-13 01:00,13,382,384,382,384,207
20090301|2008-11-13 01:30,13,383,383,382.5,383,14
20090301|2008-11-13 02:00,13,383,383,381.5,382.25,36
20090301|2008-11-13 03:00,13,385,385.5,384.5,385,60
20090301|2008-11-13 03:30,13,384.75,385,384,384,6
20090301|2008-11-13 04:00,13,384,384,384,384,1
20090301|2008-11-13 04:30,13,383.25,383.5,382.25,383.5,15
20090301|2008-11-13 05:00,13,384.25,384.25,382.75,383.25,20
20090301|2008-11-13 05:30,13,384,384.5,383.25,384.5,35
20090301|2008-11-13 09:30,13,390,395.25,388,393,3783
20090301|2008-11-13 10:00,13,393,393.75,386.25,388,2404
20090301|2008-11-13 10:30,13,388.25,391.75,385.5,387,1266
20090301|2008-11-13 11:00,13,387.25,388.5,384,385.25,1207
20090301|2008-11-13 11:30,13,385,386.75,381.25,382,1099
20090301|2008-11-13 12:00,13,381.5,386.25,379.5,386.25,1512
20090301|2008-11-13 12:30,13,386.25,393.5,386,392,1980
20090301|2008-11-13 13:00,13,391.5,395.25,389,393.75,1474
20090301|2008-11-13 18:00,14,400,402.25,398.75,400,524
20090301|2008-11-13 18:30,14,400,400.5,399.5,399.75,62
20090301|2008-11-13 19:00,14,399.75,400.5,399.5,400.5,46
20090301|2008-11-13 19:30,14,400.5,400.5,399.5,399.5,25
20090301|2008-11-13 20:00,14,400,400,398.75,398.75,37
20090301|2008-11-13 20:30,14,398.25,398.25,398.25,398.25,20
20090301|2008-11-13 21:00,14,398.5,399,398,398,5
20090301|2008-11-13 21:30,14,398,398,397.5,397.5,10
20090301|2008-11-13 22:00,14,397.5,398,397,397.5,7
20090301|2008-11-13 22:30,14,398,398,398,398,1
20090301|2008-11-13 23:00,14,396.25,399.5,395.75,399.5,48
20090301|2008-11-13 23:30,14,398.5,398.5,397,398.5,5
20090301|2008-11-14 00:00,14,397,398,397,397.75,63
20090301|2008-11-14 00:30,14,398,398,396.5,397.25,41
20090301|2008-11-14 01:00,14,396.75,397,396.75,397,8
20090301|2008-11-14 01:30,14,397,397,395.25,395.25,57
20090301|2008-11-14 02:00,14,395.5,395.5,394.5,394.5,57
20090301|2008-11-14 02:30,14,394.5,394.75,394,394,51
20090301|2008-11-14 03:00,14,395,396.5,394.75,396.25,33
20090301|2008-11-14 03:30,14,396.25,396.5,394.75,394.75,42
20090301|2008-11-14 04:00,14,394.5,395.25,394.5,395.25,5
20090301|2008-11-14 04:30,14,396.25,398,396.25,397.25,21
20090301|2008-11-14 05:00,14,398,398,397.25,397.25,13
20090301|2008-11-14 05:30,14,397.25,397.5,396.5,397,32
20090301|2008-11-14 09:30,14,392.75,394.5,387,389.75,3061
20090301|2008-11-14 10:00,14,390,395,389,393.25,2021
20090301|2008-11-14 10:30,14,393,393.5,390.5,392,800
20090301|2008-11-14 11:00,14,392,392,390,390.75,777
20090301|2008-11-14 11:30,14,390.25,393.25,390,392.25,876
20090301|2008-11-14 12:00,14,392.25,393.25,391.75,393,471
20090301|2008-11-14 12:30,14,392.5,396.5,392.5,395.5,975
20090301|2008-11-14 13:00,14,395.5,398.5,395.25,398.5,1243
20090301|2008-11-16 18:00,17,392.25,398,392.25,396.75,799
20090301|2008-11-16 18:30,17,398,399,396,396.75,122
20090301|2008-11-16 19:00,17,397,399,397,398.5,125
20090301|2008-11-16 19:30,17,399,400.75,398.5,400.75,194
20090301|2008-11-16 20:00,17,400.75,400.75,400,400.5,34
20090301|2008-11-16 20:30,17,400,400.5,399.5,399.5,38
20090301|2008-11-16 21:00,17,400,401.25,400,400.5,312
20090301|2008-11-16 21:30,17,400.5,402.5,400.5,402,55
20090301|2008-11-16 22:00,17,402.5,402.5,401.75,401.75,3
20090301|2008-11-16 22:30,17,401.75,401.75,400.75,400.75,4
20090301|2008-11-16 23:00,17,400.5,400.5,400.25,400.25,6
20090301|2008-11-16 23:30,17,400,400.75,400,400.75,3
20090301|2008-11-17 00:00,17,400.25,402,400.25,402,7
20090301|2008-11-17 00:30,17,402.5,402.5,400.75,400.75,6
20090301|2008-11-17 01:00,17,400.5,400.5,400.25,400.5,12
20090301|2008-11-17 02:00,17,400.25,400.25,400,400,28
20090301|2008-11-17 02:30,17,400,400,400,400,72
20090301|2008-11-17 03:00,17,401,402.5,399.75,402.5,29
20090301|2008-11-17 03:30,17,402.5,402.5,401.75,401.75,5
20090301|2008-11-17 04:00,17,402,402,402,402,5
20090301|2008-11-17 04:30,17,398.75,399,396.75,396.75,85
20090301|2008-11-17 05:00,17,396.25,396.25,395.5,395.5,71
20090301|2008-11-17 05:30,17,396,397.25,395,397.25,152
20090301|2008-11-17 09:30,17,397.75,406.5,397.75,402.5,6220
20090301|2008-11-17 10:00,17,402.5,404.25,400.25,400.5,1969
20090301|2008-11-17 10:30,17,400.25,402.75,397.25,402,2243
20090301|2008-11-17 11:00,17,402.5,403.25,399.25,402.25,1597
20090301|2008-11-17 11:30,17,402.5,402.75,399.75,400.75,675
20090301|2008-11-17 12:00,17,401,401.75,400,401,564
20090301|2008-11-17 12:30,17,401.5,402,398.5,400,1537
20090301|2008-11-17 13:00,17,400.25,403.75,397.75,403.25,1798
20090301|2008-11-17 18:00,18,401.25,401.75,399.5,400.25,279
20090301|2008-11-17 18:30,18,400.5,400.75,398.75,398.75,113
20090301|2008-11-17 19:00,18,399.25,400.5,398.5,399.25,40
20090301|2008-11-17 19:30,18,399.5,400.25,399.5,399.75,10
20090301|2008-11-17 20:00,18,400,400.75,400,400.5,25
20090301|2008-11-17 20:30,18,400.25,400.25,400.25,400.25,1
20090301|2008-11-17 21:00,18,400.25,400.5,400.25,400.5,4
20090301|2008-11-17 21:30,18,400.25,400.25,399.5,399.5,10
20090301|2008-11-17 22:00,18,400.25,400.25,399.25,399.25,4
20090301|2008-11-17 22:30,18,400,400.5,400,400.5,12
20090301|2008-11-17 23:00,18,400,400.25,399.75,400.25,21
20090301|2008-11-17 23:30,18,400.25,400.25,400.25,400.25,18
20090301|2008-11-18 00:30,18,400.5,400.75,400,400.75,40
20090301|2008-11-18 01:00,18,400.5,400.5,400.5,400.5,8
20090301|2008-11-18 01:30,18,400.5,400.5,400.25,400.25,15
20090301|2008-11-18 02:00,18,400,400.25,400,400.25,8
20090301|2008-11-18 02:30,18,400.5,400.5,398.25,398.25,87
20090301|2008-11-18 03:00,18,398,398.25,397.75,398,25
20090301|2008-11-18 03:30,18,397.75,398,397,397,24
20090301|2008-11-18 04:00,18,397.25,398.25,396.75,397.5,114
20090301|2008-11-18 04:30,18,397.5,397.75,397,397.25,20
20090301|2008-11-18 05:00,18,397.25,398,397,398,47
20090301|2008-11-18 05:30,18,398,398,397.75,398,14
20090301|2008-11-18 09:30,18,401.5,401.75,396,398.5,5222
20090301|2008-11-18 10:00,18,398.75,400.5,398.25,399.75,1753
20090301|2008-11-18 10:30,18,400,403.5,399.5,402.5,3277
20090301|2008-11-18 11:00,18,402.5,402.5,399,400,827
20090301|2008-11-18 11:30,18,400,400,397,398.25,1264
20090301|2008-11-18 12:00,18,398,398.5,395,397.75,1863
20090301|2008-11-18 12:30,18,398.25,399.5,396.5,398.75,1755
20090301|2008-11-18 13:00,18,398.5,398.75,396.25,397,1556
20090301|2008-11-18 18:00,19,395.75,398,395,398,632
20090301|2008-11-18 18:30,19,398,398,397.25,397.25,78
20090301|2008-11-18 19:00,19,397.25,398.25,397,398.25,41
20090301|2008-11-18 19:30,19,397.75,397.75,397.25,397.5,20
20090301|2008-11-18 20:00,19,398,398,397.25,397.25,50
20090301|2008-11-18 20:30,19,397.5,398,397.5,398,4
20090301|2008-11-18 21:00,19,398,398,397.75,398,14
20090301|2008-11-18 21:30,19,398,398,397.5,397.5,2
20090301|2008-11-18 22:00,19,398.25,398.25,398,398,2
20090301|2008-11-18 22:30,19,398.25,399.5,398,399.5,71
20090301|2008-11-18 23:00,19,399.25,399.25,399,399,11
20090301|2008-11-18 23:30,19,399.5,399.5,399.25,399.25,2
20090301|2008-11-19 00:00,19,399.5,399.5,399,399,12
20090301|2008-11-19 00:30,19,399,399,398,399,123
20090301|2008-11-19 01:00,19,399,399,399,399,1
20090301|2008-11-19 01:30,19,398.25,399,398.25,399,4
20090301|2008-11-19 02:00,19,398.75,399,398.75,398.75,10
20090301|2008-11-19 02:30,19,398.5,398.5,398,398,104
20090301|2008-11-19 03:00,19,397.75,397.75,397.5,397.75,29
20090301|2008-11-19 03:30,19,397.5,398,397,397.5,32
20090301|2008-11-19 04:00,19,397.5,397.75,397.5,397.5,23
20090301|2008-11-19 04:30,19,398,398.5,397.25,397.5,29
20090301|2008-11-19 05:00,19,398,398,397.75,398,8
20090301|2008-11-19 05:30,19,398,398,397.25,398,37
20090301|2008-11-19 09:30,19,399.5,401.5,392.75,392.75,7831
20090301|2008-11-19 10:00,19,392.75,394.25,391.75,392.25,3873
20090301|2008-11-19 10:30,19,392.25,394,391.5,393.5,1551
20090301|2008-11-19 11:00,19,393.5,393.75,393,393.5,1354
20090301|2008-11-19 11:30,19,393.5,396,393.25,395.5,1207
20090301|2008-11-19 12:00,19,395.75,396.25,393.75,393.75,1178
20090301|2008-11-19 12:30,19,393.75,393.75,392,393.75,2820
20090301|2008-11-19 13:00,19,394,395.75,392.5,395.75,2114
20090301|2008-11-19 18:00,20,390,390.5,387,389,1084
20090301|2008-11-19 18:30,20,389.25,389.75,388.75,389,111
20090301|2008-11-19 19:00,20,388.75,391.25,388.5,390.5,88
20090301|2008-11-19 19:30,20,390.25,391.25,389.75,390.5,70
20090301|2008-11-19 20:00,20,390.5,391,389.75,389.75,48
20090301|2008-11-19 20:30,20,389.75,390,389.75,390,4
20090301|2008-11-19 21:00,20,389.75,389.75,389.25,389.25,15
20090301|2008-11-19 21:30,20,389.25,389.75,388.5,389,61
20090301|2008-11-19 22:00,20,388.75,389.75,388.5,388.5,64
20090301|2008-11-19 22:30,20,389,389.25,388.75,388.75,38
20090301|2008-11-19 23:00,20,388.75,388.75,388,388.75,75
20090301|2008-11-19 23:30,20,388.75,388.75,388.25,388.75,9
20090301|2008-11-20 00:00,20,388.5,389,388.25,389,88
20090301|2008-11-20 00:30,20,389.25,389.5,388.75,388.75,21
20090301|2008-11-20 01:00,20,389,389.75,389,389.75,30
20090301|2008-11-20 01:30,20,388.25,388.5,388,388,12
20090301|2008-11-20 02:00,20,388.5,388.5,388,388.25,5
20090301|2008-11-20 02:30,20,388.25,390,388,389.75,6
20090301|2008-11-20 03:00,20,388.25,389,388,388,15
20090301|2008-11-20 03:30,20,388.25,388.25,387.5,387.75,32
20090301|2008-11-20 04:00,20,387.75,387.75,387.75,387.75,1
20090301|2008-11-20 04:30,20,388,388,387,387.25,131
20090301|2008-11-20 05:00,20,388,388.5,387.5,388.25,38
20090301|2008-11-20 05:30,20,388.25,388.25,386.75,386.75,191
20090301|2008-11-20 09:30,20,383.5,383.75,376.5,382.5,10707
20090301|2008-11-20 10:00,20,382.5,385.5,381.5,382.75,4206
20090301|2008-11-20 10:30,20,382.75,384.25,381.5,382.5,1760
20090301|2008-11-20 11:00,20,382.5,383,380,383,2400
20090301|2008-11-20 11:30,20,383,386,382.5,383.25,1930
20090301|2008-11-20 12:00,20,383,385.25,382.25,382.75,1359
20090301|2008-11-20 12:30,20,382.75,383,379.5,380.5,2518
20090301|2008-11-20 13:00,20,380.5,382,378,378.5,4580
20090301|2008-11-20 18:00,21,375,375,369.5,369.5,1714
20090301|2008-11-20 18:30,21,369.5,370.75,367.5,370.5,1238
20090301|2008-11-20 19:00,21,370,371,369.25,370.75,195
20090301|2008-11-20 19:30,21,371,372,369.75,370.25,96
20090301|2008-11-20 20:00,21,370.75,370.75,370,370.5,57
20090301|2008-11-20 20:30,21,370,371,369.5,370.75,49
20090301|2008-11-20 21:00,21,371.25,372.25,370,370.25,109
20090301|2008-11-20 21:30,21,369.75,370.5,369.25,370.5,16
20090301|2008-11-20 22:00,21,370.5,372,370.25,371.75,104
20090301|2008-11-20 22:30,21,371.75,372,371.25,371.5,28
20090301|2008-11-20 23:00,21,371.5,372,371,372,50
20090301|2008-11-20 23:30,21,372,373,372,373,54
20090301|2008-11-21 00:00,21,373,374,372.5,374,62
20090301|2008-11-21 00:30,21,374.25,374.25,373,373.75,26
20090301|2008-11-21 01:00,21,373.75,375,373.75,375,219
20090301|2008-11-21 01:30,21,374.75,375.25,374.25,375.25,56
20090301|2008-11-21 02:00,21,375.25,376,374.5,375.5,80
20090301|2008-11-21 02:30,21,375.5,376,375.25,376,27
20090301|2008-11-21 03:00,21,375.5,375.5,375.25,375.25,12
20090301|2008-11-21 03:30,21,375.75,378.25,375.75,378.25,120
20090301|2008-11-21 04:00,21,378.25,378.75,376,376,114
20090301|2008-11-21 04:30,21,375.25,375.25,373.5,373.75,35
20090301|2008-11-21 05:00,21,375,375.25,374.25,374.75,26
20090301|2008-11-21 05:30,21,375,376.25,374.5,375.5,264
20090301|2008-11-21 09:30,21,376.5,376.5,369.75,370.5,7822
20090301|2008-11-21 10:00,21,370.5,370.5,367.25,368,4793
20090301|2008-11-21 10:30,21,367.75,370,365.25,365.5,4347
20090301|2008-11-21 11:00,21,365.5,368,365.5,367.75,2738
20090301|2008-11-21 11:30,21,367.75,369.75,367.75,369,1981
20090301|2008-11-21 12:00,21,369,369.25,358.75,358.75,4446
20090301|2008-11-21 12:30,21,358.5,361.25,352.25,359.75,8247
20090301|2008-11-21 13:00,21,359.75,359.75,353.75,354.75,6219
20090301|2008-11-23 18:00,24,359,361.25,355.25,356.5,1150
20090301|2008-11-23 18:30,24,356.75,357,355,355.5,157
20090301|2008-11-23 19:00,24,355.5,356.5,354.75,356,135
20090301|2008-11-23 19:30,24,356.5,357.5,356.25,357.25,138
20090301|2008-11-23 20:00,24,357.25,357.5,356.25,356.75,45
20090301|2008-11-23 20:30,24,357,357,356.25,356.25,73
20090301|2008-11-23 21:00,24,356.25,356.5,355,356.5,82
20090301|2008-11-23 21:30,24,356.75,357.25,356,356,69
20090301|2008-11-23 22:00,24,355.25,355.75,355,355.75,24
20090301|2008-11-23 22:30,24,355.25,357,355.25,356.25,16
20090301|2008-11-23 23:00,24,357,357.25,356.5,356.5,17
20090301|2008-11-23 23:30,24,356.75,356.75,356.25,356.25,3
20090301|2008-11-24 00:00,24,356,357,356,357,8
20090301|2008-11-24 00:30,24,356.75,356.75,356,356,3
20090301|2008-11-24 01:00,24,357,357,356.5,356.75,9
20090301|2008-11-24 01:30,24,357.25,357.25,356.75,357,12
20090301|2008-11-24 02:00,24,357,357,356,356.25,163
20090301|2008-11-24 02:30,24,356.25,356.75,355,355.75,39
20090301|2008-11-24 03:00,24,355.5,357,355.5,357,31
20090301|2008-11-24 03:30,24,357.25,357.75,357.25,357.75,27
20090301|2008-11-24 04:00,24,357.75,358.75,357.75,358.5,90
20090301|2008-11-24 04:30,24,358.5,359,356,357.75,75
20090301|2008-11-24 05:00,24,357.75,360.5,357.75,360.5,223
20090301|2008-11-24 05:30,24,361,364,360.75,363.75,364
20090301|2008-11-24 09:30,24,362,373,362,371.75,16922
20090301|2008-11-24 10:00,24,371.75,377.75,368.5,375.5,7417
20090301|2008-11-24 10:30,24,375.5,377.75,372.25,376.5,4381
20090301|2008-11-24 11:00,24,376.5,376.75,369,370.5,4697
20090301|2008-11-24 11:30,24,370.5,373.5,370.5,372.75,2855
20090301|2008-11-24 12:00,24,372.75,373.25,370.25,370.5,1677
20090301|2008-11-24 12:30,24,370.5,372.25,368.75,372.25,3350
20090301|2008-11-24 13:00,24,372.25,373.5,368.75,371.25,4212
20090301|2008-11-24 18:00,25,371,373.5,370.5,371,627
20090301|2008-11-24 18:30,25,371,371,370.5,370.5,89
20090301|2008-11-24 19:00,25,370.5,370.5,368.75,368.75,182
20090301|2008-11-24 19:30,25,369.25,371,369.25,370,78
20090301|2008-11-24 20:00,25,370,370,369,369,50
20090301|2008-11-24 20:30,25,369.5,370.5,369.25,370.25,43
20090301|2008-11-24 21:00,25,370.5,370.75,369.75,369.75,23
20090301|2008-11-24 21:30,25,369.75,369.75,368.5,368.5,66
20090301|2008-11-24 22:00,25,368.5,370,368,368.75,170
20090301|2008-11-24 22:30,25,368,368.25,367.75,368,44
20090301|2008-11-24 23:00,25,368,368,367.75,367.75,8
20090301|2008-11-24 23:30,25,367.75,368,367.5,368,57
20090301|2008-11-25 00:00,25,368,368,367.75,368,37
20090301|2008-11-25 00:30,25,368,368.5,367.5,368,40
20090301|2008-11-25 01:00,25,368.25,368.75,368,368.25,8
20090301|2008-11-25 01:30,25,368.25,368.25,368.25,368.25,2
20090301|2008-11-25 02:00,25,368.5,368.75,368.5,368.5,11
20090301|2008-11-25 02:30,25,368.5,370,368.5,370,79
20090301|2008-11-25 03:00,25,369.25,369.25,368.75,369.25,23
20090301|2008-11-25 03:30,25,369.25,370,367.25,367.25,51
20090301|2008-11-25 04:00,25,367.25,368.5,367,368.5,22
20090301|2008-11-25 04:30,25,368,368.25,367,367,20
20090301|2008-11-25 05:00,25,367,369,367,367.5,58
20090301|2008-11-25 05:30,25,367.25,370,367.25,368.25,200
20090301|2008-11-25 09:30,25,368.25,369.25,363.5,365,11199
20090301|2008-11-25 10:00,25,365,366.5,363.75,365.5,4823
20090301|2008-11-25 10:30,25,365.5,368,365.25,368,3403
20090301|2008-11-25 11:00,25,368,369.5,367.75,368.75,2981
20090301|2008-11-25 11:30,25,368.5,369.25,367.75,368,2131
20090301|2008-11-25 12:00,25,367.75,370,367.25,369.5,2897
20090301|2008-11-25 12:30,25,369.75,370.75,368.25,369.25,4227
20090301|2008-11-25 13:00,25,369.25,371,368.25,370.25,6151
20090301|2008-11-25 18:00,26,370.5,371.5,369.5,370.5,758
20090301|2008-11-25 18:30,26,370.75,371.75,370.5,371.5,144
20090301|2008-11-25 19:00,26,371.25,371.5,371,371,46
20090301|2008-11-25 19:30,26,371,371.25,370.75,371,34
20090301|2008-11-25 20:00,26,371.25,371.5,371.25,371.5,121
20090301|2008-11-25 20:30,26,371.25,371.25,371.25,371.25,11
20090301|2008-11-25 21:00,26,371.5,371.75,370.75,370.75,70
20090301|2008-11-25 21:30,26,370.75,372,370.75,371.5,73
20090301|2008-11-25 22:00,26,371.5,372,371.5,371.5,23
20090301|2008-11-25 22:30,26,371.5,371.5,371.25,371.5,59
20090301|2008-11-25 23:00,26,371,371.5,371,371.5,17
20090301|2008-11-25 23:30,26,371,371.75,371,371.75,14
20090301|2008-11-26 00:00,26,371.75,371.75,371.75,371.75,1
20090301|2008-11-26 00:30,26,372,372.25,372,372.25,65
20090301|2008-11-26 01:00,26,372,372,371.75,371.75,3
20090301|2008-11-26 01:30,26,371.25,372.5,371.25,372.5,54
20090301|2008-11-26 02:00,26,371.5,371.75,371.25,371.25,30
20090301|2008-11-26 02:30,26,371.25,372.5,371,372.5,15
20090301|2008-11-26 03:00,26,371.5,372.5,371.25,372,16
20090301|2008-11-26 03:30,26,372.5,373,372,373,53
20090301|2008-11-26 04:00,26,372.75,373,372.25,373,10
20090301|2008-11-26 04:30,26,372.5,372.5,371.25,371.25,12
20090301|2008-11-26 05:00,26,372,372.75,371.5,372,34
20090301|2008-11-26 05:30,26,372.25,373,372.25,373,120
20090301|2008-11-26 09:30,26,373,375,367,371.25,12197
20090301|2008-11-26 10:00,26,371,372,370,371.25,4191
20090301|2008-11-26 10:30,26,371.25,371.75,370,370.75,2611
20090301|2008-11-26 11:00,26,370.75,370.75,368.5,370,2883
20090301|2008-11-26 11:30,26,370,370.75,369.25,369.25,1796
20090301|2008-11-26 12:00,26,369.5,370.25,368.75,369.75,2779
20090301|2008-11-26 12:30,26,369.75,369.75,367.5,368.25,3205
20090301|2008-11-26 13:00,26,368.5,372,368.5,371.75,4747
20090301|2008-11-27 18:00,28,370,374.75,370,374.25,548
20090301|2008-11-27 18:30,28,374.25,375.75,374,375.25,179
20090301|2008-11-27 19:00,28,374.5,375.75,373.25,373.25,81
20090301|2008-11-27 19:30,28,373.25,374.25,372.75,372.75,37
20090301|2008-11-27 20:00,28,373.5,373.75,373,373,28
20090301|2008-11-27 20:30,28,373,373.5,372.25,372.75,108
20090301|2008-11-27 21:00,28,372.75,372.75,371,371.25,31
20090301|2008-11-27 21:30,28,371.25,371.5,371,371,25
20090301|2008-11-27 22:00,28,371.25,371.25,370.75,370.75,32
20090301|2008-11-27 22:30,28,371,371.25,371,371.25,2
20090301|2008-11-27 23:00,28,371,371.5,371,371.5,10
20090301|2008-11-27 23:30,28,371.25,371.5,371.25,371.5,37
20090301|2008-11-28 00:00,28,371.25,371.75,370.75,371.5,38
20090301|2008-11-28 00:30,28,371.5,371.5,371.25,371.25,2
20090301|2008-11-28 01:00,28,371.75,371.75,371,371,14
20090301|2008-11-28 01:30,28,371.5,371.5,371,371.5,27
20090301|2008-11-28 02:00,28,371,371,370.5,370.75,23
20090301|2008-11-28 02:30,28,371,371.25,371,371,79
20090301|2008-11-28 03:00,28,371,371,370.5,371,72
20090301|2008-11-28 03:30,28,370.75,370.75,369.25,369.5,65
20090301|2008-11-28 04:00,28,369.5,369.5,369,369,16
20090301|2008-11-28 04:30,28,369,370.5,368.5,369.75,35
20090301|2008-11-28 05:00,28,370.25,370.75,367,367,110
20090301|2008-11-28 05:30,28,367.25,367.5,366.25,366.25,145
20090301|2008-11-28 09:30,28,367,369,365.5,367.25,6175
20090301|2008-11-28 10:00,28,367.25,367.75,365.25,365.25,2567
20090301|2008-11-28 10:30,28,365.5,366.75,365.25,365.5,2044
20090301|2008-11-28 11:00,28,365.5,365.75,362.5,363.25,3384
20090301|2008-11-28 11:30,28,363.25,368,362.25,367.25,8149
20090301|2008-11-30 18:00,1,366.25,368.5,363,363.75,1465
20090301|2008-11-30 18:30,1,364,365,363.25,365,89
20090301|2008-11-30 19:00,1,364.75,365,362.5,363.25,190
20090301|2008-11-30 19:30,1,363.25,364.75,363.25,364.5,57
20090301|2008-11-30 20:00,1,364.25,364.25,363,363.75,120
20090301|2008-11-30 20:30,1,363.5,364,363,363.25,76
20090301|2008-11-30 21:00,1,363.5,364,363.25,363.75,42
20090301|2008-11-30 21:30,1,363.5,364,362.5,363.5,107
20090301|2008-11-30 22:00,1,363.25,363.5,362.75,363.25,33
20090301|2008-11-30 22:30,1,363.25,363.75,363.25,363.5,21
20090301|2008-11-30 23:00,1,363.5,363.5,363.25,363.25,44
20090301|2008-11-30 23:30,1,363,363,362.75,362.75,7
20090301|2008-12-01 00:00,1,363,363.25,362,362,198
20090301|2008-12-01 00:30,1,362,362.75,362,362.75,15
20090301|2008-12-01 01:00,1,363.5,363.5,362,362.5,22
20090301|2008-12-01 01:30,1,362.5,364,362,362,30
20090301|2008-12-01 02:00,1,362,363.75,362,362.25,65
20090301|2008-12-01 02:30,1,362,363.25,361.75,363.25,54
20090301|2008-12-01 03:00,1,362.75,363.25,362,362.5,66
20090301|2008-12-01 03:30,1,362.25,362.75,361.5,362,97
20090301|2008-12-01 04:00,1,362,362,361,361,200
20090301|2008-12-01 04:30,1,361,361.25,360,361,235
20090301|2008-12-01 05:00,1,361,361.25,360.25,361,75
20090301|2008-12-01 05:30,1,361,361,360,360,94
20090301|2008-12-01 09:30,1,357,357.5,349,349.75,23391
20090301|2008-12-01 10:00,1,349.75,350.75,345,346.25,10583
20090301|2008-12-01 10:30,1,346.25,349.5,346,348.75,4507
20090301|2008-12-01 11:00,1,349,349.75,347.25,348.75,3676
20090301|2008-12-01 11:30,1,348.5,350.75,348.5,350.5,2688
20090301|2008-12-01 12:00,1,350.25,351,348.5,349,2825
20090301|2008-12-01 12:30,1,348.75,349.75,346.5,349,3911
20090301|2008-12-01 13:00,1,349,349.5,347.25,348.25,4539
20090301|2008-12-01 18:00,2,346.25,348,346,347.5,826
20090301|2008-12-01 18:30,2,347.5,348.25,347.5,347.5,254
20090301|2008-12-01 19:00,2,347.25,347.5,346.5,347.25,132
20090301|2008-12-01 19:30,2,347.25,348.25,346.75,348.25,111
20090301|2008-12-01 20:00,2,348.25,348.75,348,348.25,135
20090301|2008-12-01 20:30,2,348.25,348.25,347.75,348,66
20090301|2008-12-01 21:00,2,348,348.25,347.5,347.5,93
20090301|2008-12-01 21:30,2,347.5,347.75,347,347.5,35
20090301|2008-12-01 22:00,2,347.25,347.25,346.25,346.5,99
20090301|2008-12-01 22:30,2,346.5,347,346.5,346.75,13
20090301|2008-12-01 23:00,2,347,347.75,346.5,347.25,61
20090301|2008-12-01 23:30,2,346.5,347,346.25,346.25,62
20090301|2008-12-02 00:00,2,346.25,346.75,346,346.5,110
20090301|2008-12-02 00:30,2,346.25,346.75,345.75,345.75,168
20090301|2008-12-02 01:00,2,345.75,347.5,345.75,347.5,25
20090301|2008-12-02 01:30,2,346.75,347.5,346,346,43
20090301|2008-12-02 02:00,2,346,347.25,346,346.75,43
20090301|2008-12-02 02:30,2,346.75,347.25,346,346,35
20090301|2008-12-02 03:00,2,346.5,347,346.25,346.25,32
20090301|2008-12-02 03:30,2,346.25,347,345,345.5,171
20090301|2008-12-02 04:00,2,345.75,347,345.75,347,146
20090301|2008-12-02 04:30,2,347,348,346.75,347.5,184
20090301|2008-12-02 05:00,2,347.75,348.25,347.25,347.75,107
20090301|2008-12-02 05:30,2,347.75,349,347.5,349,225
20090301|2008-12-02 09:30,2,351.5,354,348.5,348.75,15800
20090301|2008-12-02 10:00,2,348.75,349.75,345.75,347,9757
20090301|2008-12-02 10:30,2,347.25,349.5,346.5,348.75,6054
20090301|2008-12-02 11:00,2,349,352,348.75,351,4090
20090301|2008-12-02 11:30,2,351.25,352.25,349.25,349.5,2843
20090301|2008-12-02 12:00,2,349.5,351,349,351,2767
20090301|2008-12-02 12:30,2,351,351,347,347.75,5988
20090301|2008-12-02 13:00,2,348,349,347,348.75,5550
20090301|2008-12-02 18:00,3,348,349.75,348,349,778
20090301|2008-12-02 18:30,3,349.5,349.75,349.25,349.75,99
20090301|2008-12-02 19:00,3,349.5,349.75,349.25,349.5,101
20090301|2008-12-02 19:30,3,349.75,350,349.75,350,70
20090301|2008-12-02 20:00,3,349.75,350,349.75,350,76
20090301|2008-12-02 20:30,3,349.75,350.75,349.75,350.25,134
20090301|2008-12-02 21:00,3,350,350.25,349.75,350,73
20090301|2008-12-02 21:30,3,350,350.25,350,350,27
20090301|2008-12-02 22:00,3,350,350.25,349.5,350,69
20090301|2008-12-02 22:30,3,350.25,350.25,349.5,349.5,211
20090301|2008-12-02 23:00,3,349.5,349.5,349.5,349.5,8
20090301|2008-12-02 23:30,3,349.5,349.5,348.75,349.5,20
20090301|2008-12-03 00:00,3,349,349,349,349,17
20090301|2008-12-03 00:30,3,349,349,348.75,348.75,14
20090301|2008-12-03 01:00,3,348.75,349.25,348.75,349.25,14
20090301|2008-12-03 01:30,3,349.25,349.75,349.25,349.5,13
20090301|2008-12-03 02:00,3,349.5,349.5,348.75,348.75,6
20090301|2008-12-03 02:30,3,349,349.5,348.75,348.75,16
20090301|2008-12-03 03:00,3,348.5,348.75,348.5,348.75,45
20090301|2008-12-03 03:30,3,348.75,348.75,348.25,348.25,125
20090301|2008-12-03 04:00,3,348.25,348.5,347.5,347.5,193
20090301|2008-12-03 04:30,3,347,347.75,347,347,61
20090301|2008-12-03 05:00,3,347,347.5,347,347.5,62
20090301|2008-12-03 05:30,3,347.5,348.25,347.5,348,135
20090301|2008-12-03 09:30,3,345.5,352.5,345,350,16463
20090301|2008-12-03 10:00,3,350,354.5,349.5,352.75,11123
20090301|2008-12-03 10:30,3,352.75,354.25,351.5,353,6365
20090301|2008-12-03 11:00,3,352.75,353,349.75,351.25,4111
20090301|2008-12-03 11:30,3,351,352.5,350.75,351.75,2326
20090301|2008-12-03 12:00,3,351.75,352.5,350.25,350.5,3608
20090301|2008-12-03 12:30,3,350.5,351.5,349.75,350.5,3719
20090301|2008-12-03 13:00,3,350.5,351.25,347.25,347.5,3884
20090301|2008-12-03 18:00,4,348.75,349,347.25,347.5,858
20090301|2008-12-03 18:30,4,347.5,348,346.5,346.5,423
20090301|2008-12-03 19:00,4,346.75,347,346,346.25,203
20090301|2008-12-03 19:30,4,346.25,348,346.25,347.5,140
20090301|2008-12-03 20:00,4,347.5,347.5,345.75,346,229
20090301|2008-12-03 20:30,4,346,347,346,346.5,75
20090301|2008-12-03 21:00,4,346.25,347.25,346,346.75,71
20090301|2008-12-03 21:30,4,346.5,347.25,346.25,346.25,104
20090301|2008-12-03 22:00,4,346.25,346.75,346,346.5,107
20090301|2008-12-03 22:30,4,346.25,346.25,346,346,15
20090301|2008-12-03 23:00,4,346.25,346.25,345,345,325
20090301|2008-12-03 23:30,4,345.5,346.5,345,346.5,286
20090301|2008-12-04 00:00,4,346.25,346.5,344.5,345.5,142
20090301|2008-12-04 00:30,4,345.5,346.25,344.5,344.75,43
20090301|2008-12-04 01:00,4,344.5,345.25,344.5,344.75,55
20090301|2008-12-04 01:30,4,345.5,345.5,344.75,344.75,5
20090301|2008-12-04 02:00,4,345,346,345,345,121
20090301|2008-12-04 02:30,4,344.5,346.5,344.5,346,38
20090301|2008-12-04 03:00,4,346,347,346,347,126
20090301|2008-12-04 03:30,4,346.75,346.75,345.75,346,25
20090301|2008-12-04 04:00,4,346,346.25,345,345.25,99
20090301|2008-12-04 04:30,4,345.75,346,345.5,345.5,22
20090301|2008-12-04 05:00,4,345.25,345.5,344.75,345,33
20090301|2008-12-04 05:30,4,345.25,346,345,346,120
20090301|2008-12-04 09:30,4,346,346.75,337.75,340.5,23937
20090301|2008-12-04 10:00,4,340.25,341.5,338.5,341,9203
20090301|2008-12-04 10:30,4,341,341,339.5,340.75,4988
20090301|2008-12-04 11:00,4,340.75,341.5,338,339.25,5285
20090301|2008-12-04 11:30,4,339,339.25,333.25,337.25,8630
20090301|2008-12-04 12:00,4,337.25,337.5,334.25,334.5,5221
20090301|2008-12-04 12:30,4,334.25,338.75,334.25,337.5,5560
20090301|2008-12-04 13:00,4,337.5,339.75,333.25,333.75,6869
20090301|2008-12-04 18:00,5,333.25,333.25,331,331,890
20090301|2008-12-04 18:30,5,331,332,330.25,331.25,177
20090301|2008-12-04 19:00,5,331,331.5,330.25,331,208
20090301|2008-12-04 19:30,5,330.75,331,328.75,329.25,377
20090301|2008-12-04 20:00,5,328.75,329.75,328.75,329.75,82
20090301|2008-12-04 20:30,5,329.75,329.75,329.25,329.5,34
20090301|2008-12-04 21:00,5,329.75,329.75,329.25,329.5,27
20090301|2008-12-04 21:30,5,329.5,330.5,329.25,330,137
20090301|2008-12-04 22:00,5,330.25,330.25,329.25,329.25,29
20090301|2008-12-04 22:30,5,329.5,329.75,329,329.75,57
20090301|2008-12-04 23:00,5,329.75,330,329.75,330,17
20090301|2008-12-04 23:30,5,330,330.25,329.75,330.25,5
20090301|2008-12-05 00:00,5,330.25,330.25,329.75,329.75,10
20090301|2008-12-05 00:30,5,329.5,329.5,328.5,328.75,56
20090301|2008-12-05 01:00,5,329.5,329.5,328.75,328.75,5
20090301|2008-12-05 01:30,5,329,330.5,328.25,328.25,83
20090301|2008-12-05 02:00,5,328.25,330.25,328,329,74
20090301|2008-12-05 02:30,5,328.75,328.75,328,328,56
20090301|2008-12-05 03:00,5,328.25,328.25,328,328,100
20090301|2008-12-05 03:30,5,328,328.75,328,328.5,40
20090301|2008-12-05 04:00,5,328.5,330.5,328.5,329,81
20090301|2008-12-05 04:30,5,329,329.5,328.75,329.5,45
20090301|2008-12-05 05:00,5,329,330.5,328.75,330,99
20090301|2008-12-05 05:30,5,330.25,330.25,328.75,329.5,104
20090301|2008-12-05 09:30,5,325,325.5,316,318.75,23924
20090301|2008-12-05 10:00,5,318.5,319.75,310,310.25,14944
20090301|2008-12-05 10:30,5,310.5,312.25,309.25,312,15942
20090301|2008-12-05 11:00,5,312.25,315.75,311.25,312,11334
20090301|2008-12-05 11:30,5,311.75,312.5,307,308.75,8269
20090301|2008-12-05 12:00,5,308.75,310,306.25,306.25,10368
20090301|2008-12-05 12:30,5,306.5,314.75,305.5,311.25,12419
20090301|2008-12-05 13:00,5,311.5,314.5,309,311,8845
20090301|2008-12-07 18:00,8,311,314.5,311,314.5,1621
20090301|2008-12-07 18:30,8,314.25,314.25,312.5,314,299
20090301|2008-12-07 19:00,8,314,315.75,313.5,314.5,754
20090301|2008-12-07 19:30,8,315,315.25,314,314.75,501
20090301|2008-12-07 20:00,8,314.75,315.25,314.75,315,166
20090301|2008-12-07 20:30,8,315,315.25,312.5,313.25,164
20090301|2008-12-07 21:00,8,313,315.25,312.75,315.25,197
20090301|2008-12-07 21:30,8,315.25,317,315,316.5,345
20090301|2008-12-07 22:00,8,316.25,317,316,316.5,100
20090301|2008-12-07 22:30,8,316.5,316.75,316.25,316.5,40
20090301|2008-12-07 23:00,8,316.75,317,316,316.5,33
20090301|2008-12-07 23:30,8,317,318,317,317.5,81
20090301|2008-12-08 00:00,8,317.75,319.25,317.75,319,208
20090301|2008-12-08 00:30,8,319,319.25,318.25,319.25,37
20090301|2008-12-08 01:00,8,318,323,316.75,321.75,430
20090301|2008-12-08 01:30,8,322,322.25,320.5,321.75,66
20090301|2008-12-08 02:00,8,322.5,325,322.5,324.25,220
20090301|2008-12-08 02:30,8,324,324,322.5,323,56
20090301|2008-12-08 03:00,8,323,323.5,322.25,322.5,115
20090301|2008-12-08 03:30,8,322.5,322.75,321.75,322.25,142
20090301|2008-12-08 04:00,8,322.25,322.75,321.75,322.75,73
20090301|2008-12-08 04:30,8,322.75,323.5,321.75,322,127
20090301|2008-12-08 05:00,8,322,322.5,320.5,321,140
20090301|2008-12-08 05:30,8,321,322,320.25,321.75,151
20090301|2008-12-08 09:30,8,323.5,329.5,323.5,328.25,25917
20090301|2008-12-08 10:00,8,328.25,334.75,326.5,327.5,13631
20090301|2008-12-08 10:30,8,327.5,329.25,326.5,326.5,5128
20090301|2008-12-08 11:00,8,326.75,329,325.25,327.75,5539
20090301|2008-12-08 11:30,8,327.75,328.25,326.25,327.25,2489
20090301|2008-12-08 12:00,8,327.25,328.75,327,327.25,2913
20090301|2008-12-08 12:30,8,327,329.5,325.75,328.75,5203
20090301|2008-12-08 13:00,8,328.75,330.5,327.75,329.75,8317
20090301|2008-12-08 18:00,9,330,331,327.25,328,1239
20090301|2008-12-08 18:30,9,328,328,327.25,327.5,125
20090301|2008-12-08 19:00,9,327.25,327.75,326.5,327.5,192
20090301|2008-12-08 19:30,9,327.75,327.75,326.75,326.75,80
20090301|2008-12-08 20:00,9,327,327,325.5,325.75,262
20090301|2008-12-08 20:30,9,325.75,326.25,325.75,326.25,31
20090301|2008-12-08 21:00,9,326.5,327,326.25,327,37
20090301|2008-12-08 21:30,9,326.75,327,325,325,166
20090301|2008-12-08 22:00,9,325,325.75,325,325.75,47
20090301|2008-12-08 22:30,9,325.75,326,325.75,326,11
20090301|2008-12-08 23:00,9,326.25,326.25,325,325,67
20090301|2008-12-08 23:30,9,326,326,325.25,325.25,11
20090301|2008-12-09 00:00,9,326,326,325,325,22
20090301|2008-12-09 00:30,9,325,325,324,324.25,113
20090301|2008-12-09 01:00,9,324,325.25,324,325.25,12
20090301|2008-12-09 01:30,9,325,326.5,325,326.5,25
20090301|2008-12-09 02:00,9,326.75,327,325.75,325.75,30
20090301|2008-12-09 02:30,9,326,326.5,325.5,325.75,97
20090301|2008-12-09 03:00,9,326.25,328,326,327,102
20090301|2008-12-09 03:30,9,326.25,327,325.5,326.25,66
20090301|2008-12-09 04:00,9,326.5,326.5,325.75,325.75,24
20090301|2008-12-09 04:30,9,326.5,327,326.5,327,18
20090301|2008-12-09 05:00,9,326.5,326.75,326.5,326.5,22
20090301|2008-12-09 05:30,9,326.5,326.75,325.75,326.75,124
20090301|2008-12-09 09:30,9,326,331.75,325,330,16616
20090301|2008-12-09 10:00,9,330,330.25,326.75,327.5,6445
20090301|2008-12-09 10:30,9,327.5,330,327.5,329.75,2932
20090301|2008-12-09 11:00,9,329.75,332.5,329.25,331,5332
20090301|2008-12-09 11:30,9,331,336.75,330.75,334.25,7739
20090301|2008-12-09 12:00,9,334.5,334.5,329.25,330,5846
20090301|2008-12-09 12:30,9,330,330.5,327,327.5,4908
20090301|2008-12-09 13:00,9,327.5,329.75,327,327.75,4778
20090301|2008-12-09 18:00,10,327.5,329.5,327,329,833
20090301|2008-12-09 18:30,10,329.25,330,328.75,329.25,86
20090301|2008-12-09 19:00,10,329,329,327.75,328.25,163
20090301|2008-12-09 19:30,10,328.25,328.75,327.75,328.75,64
20090301|2008-12-09 20:00,10,329,330.75,329,330,211
20090301|2008-12-09 20:30,10,330.25,332.5,330,331.75,222
20090301|2008-12-09 21:00,10,332,332,330.5,331,54
20090301|2008-12-09 21:30,10,331,331.25,329,330.5,145
20090301|2008-12-09 22:00,10,330.25,331.5,329.5,331.25,80
20090301|2008-12-09 22:30,10,331.25,333,331.25,332.5,84
20090301|2008-12-09 23:00,10,332.5,334,332.5,333.25,251
20090301|2008-12-09 23:30,10,333.25,333.75,333,333.5,45
20090301|2008-12-10 00:00,10,334,334,333.25,333.25,54
20090301|2008-12-10 00:30,10,333.25,333.5,333,333.5,17
20090301|2008-12-10 01:00,10,333.75,334,333,333,139
20090301|2008-12-10 01:30,10,333.75,334,333.5,333.5,50
20090301|2008-12-10 02:00,10,333.75,333.75,331.25,331.25,104
20090301|2008-12-10 02:30,10,333.25,333.25,331.5,331.5,36
20090301|2008-12-10 03:00,10,332.25,338,332.25,335,1377
20090301|2008-12-10 03:30,10,337.75,339,335.75,338.5,290
20090301|2008-12-10 04:00,10,338.5,338.75,337.75,337.75,34
20090301|2008-12-10 04:30,10,337.75,338.75,336,338.25,119
20090301|2008-12-10 05:00,10,338,338,336.25,336.5,185
20090301|2008-12-10 05:30,10,336.5,338.5,335.5,337.5,146
20090301|2008-12-10 09:30,10,340.75,343,333,335,20968
20090301|2008-12-10 10:00,10,335,335.75,333,334.25,7079
20090301|2008-12-10 10:30,10,334.5,338,334.25,337.5,5605
20090301|2008-12-10 11:00,10,337.5,344.5,336.5,341.75,13306
20090301|2008-12-10 11:30,10,341.5,343,340.25,341.25,4322
20090301|2008-12-10 12:00,10,341,341.5,339.75,341,3374
20090301|2008-12-10 12:30,10,341,342.75,337.25,337.75,6147
20090301|2008-12-10 13:00,10,338,342.75,335.5,342,7448
20090301|2008-12-10 18:00,11,341.25,342.75,340.75,341.5,1193
20090301|2008-12-10 18:30,11,341.75,341.75,339.75,340,317
20090301|2008-12-10 19:00,11,340,340,339,339,185
20090301|2008-12-10 19:30,11,339,340.75,339,340.25,113
20090301|2008-12-10 20:00,11,340,340.5,339.75,340.25,52
20090301|2008-12-10 20:30,11,340,340.25,340,340.25,114
20090301|2008-12-10 21:00,11,340.25,341,340,340.25,93
20090301|2008-12-10 21:30,11,340.25,341,340,340.75,64
20090301|2008-12-10 22:00,11,340.5,340.5,338.5,339,180
20090301|2008-12-10 22:30,11,339.5,339.5,339,339,19
20090301|2008-12-10 23:00,11,339,339.5,338.75,339,161
20090301|2008-12-10 23:30,11,339,341,339,340.75,168
20090301|2008-12-11 00:00,11,340.75,341.25,340.25,341,112
20090301|2008-12-11 00:30,11,341,342.25,341,342.25,61
20090301|2008-12-11 01:00,11,342.25,342.25,341.25,342,31
20090301|2008-12-11 01:30,11,342.25,342.25,342,342,45
20090301|2008-12-11 02:00,11,341.25,342.25,340.5,341.5,80
20090301|2008-12-11 02:30,11,341.25,342.25,340.5,341.5,62
20090301|2008-12-11 03:00,11,341.5,342.25,340.75,341,57
20090301|2008-12-11 03:30,11,341.25,342,341,341.5,48
20090301|2008-12-11 04:00,11,341.75,342.25,340.75,340.75,165
20090301|2008-12-11 04:30,11,341,345.5,341,345.25,827
20090301|2008-12-11 05:00,11,345.25,345.25,344,344.75,124
20090301|2008-12-11 05:30,11,344.5,345.5,343.25,343.5,209
20090301|2008-12-11 09:30,11,340.75,349.5,338.5,347.5,25230
20090301|2008-12-11 10:00,11,347.5,349.5,346.25,347.75,8747
20090301|2008-12-11 10:30,11,347.5,349,346.75,348,5002
20090301|2008-12-11 11:00,11,348,357.75,347.75,355.75,16015
20090301|2008-12-11 11:30,11,355.75,356,354,356,4757
20090301|2008-12-11 12:00,11,356,357.25,353,354.75,4501
20090301|2008-12-11 12:30,11,355,355.25,349,349.25,4795
20090301|2008-12-11 13:00,11,349.25,352.5,347.75,351.75,6519
20090301|2008-12-11 18:00,12,349,349,344.75,347.5,1608
20090301|2008-12-11 18:30,12,347.75,347.75,345,345.25,285
20090301|2008-12-11 19:00,12,345.25,345.75,344.75,344.75,120
20090301|2008-12-11 19:30,12,344.75,346,344.25,345.75,275
20090301|2008-12-11 20:00,12,345.25,346.25,345,346.25,73
20090301|2008-12-11 20:30,12,346.25,347.25,345.75,347,63
20090301|2008-12-11 21:00,12,346.75,347.75,345.5,345.5,96
20090301|2008-12-11 21:30,12,345.75,347,344.5,344.5,183
20090301|2008-12-11 22:00,12,344.5,344.75,341,342,448
20090301|2008-12-11 22:30,12,341.5,343,340.5,342,240
20090301|2008-12-11 23:00,12,341.75,342.5,341.75,342.5,109
20090301|2008-12-11 23:30,12,342,343.25,341.5,343,79
20090301|2008-12-12 00:00,12,343.25,343.75,342.25,342.5,299
20090301|2008-12-12 00:30,12,342.75,343.5,342.25,343,19
20090301|2008-12-12 01:00,12,343,346,342.5,342.5,90
20090301|2008-12-12 01:30,12,342.5,343.25,342,342.25,123
20090301|2008-12-12 02:00,12,342.25,343,342.25,342.25,64
20090301|2008-12-12 02:30,12,342.5,343,342,342.5,115
20090301|2008-12-12 03:00,12,342.75,343.25,342.25,342.5,82
20090301|2008-12-12 03:30,12,342.5,345.75,342.5,345,101
20090301|2008-12-12 04:00,12,345,345,342.25,342.5,244
20090301|2008-12-12 04:30,12,342.25,342.25,341.25,341.25,532
20090301|2008-12-12 05:00,12,341.25,341.25,337,337.25,851
20090301|2008-12-12 05:30,12,337.75,339.75,337,339,367
20090301|2008-12-12 09:30,12,341,349.5,340,348,17238
20090301|2008-12-12 10:00,12,348.25,351.5,345.5,350.5,8891
20090301|2008-12-12 10:30,12,350.25,354.5,348.75,353,10683
20090301|2008-12-12 11:00,12,353,366.5,352.75,365.75,16106
20090301|2008-12-12 11:30,12,366,379.5,365.5,374.75,26892
20090301|2008-12-12 12:00,12,375,375.25,368.5,372.5,10428
20090301|2008-12-12 12:30,12,372.5,373.25,365.5,369.25,11848
20090301|2008-12-12 13:00,12,369.25,376.25,368.75,373.25,11945
20090301|2008-12-14 18:00,15,374,385,374,381.75,4459
20090301|2008-12-14 18:30,15,381.25,384.75,381.25,384,1011
20090301|2008-12-14 19:00,15,384,384.75,383.25,384.5,309
20090301|2008-12-14 19:30,15,384.5,387.25,384.5,385.25,977
20090301|2008-12-14 20:00,15,385.25,386.5,385,386.25,486
20090301|2008-12-14 20:30,15,386.5,386.5,384.5,384.75,259
20090301|2008-12-14 21:00,15,384.75,385,384.5,384.75,69
20090301|2008-12-14 21:30,15,385,386.5,385,386.25,120
20090301|2008-12-14 22:00,15,386.25,386.5,385.25,386,196
20090301|2008-12-14 22:30,15,386,386.75,385.75,386.5,88
20090301|2008-12-14 23:00,15,386.75,386.75,386,386,84
20090301|2008-12-14 23:30,15,385.75,386,385.75,386,26
20090301|2008-12-15 00:00,15,386,388,386,386.5,154
20090301|2008-12-15 00:30,15,387,388,387,388,64
20090301|2008-12-15 01:00,15,388,390,387.5,388.25,367
20090301|2008-12-15 01:30,15,388,390,386.5,387,358
20090301|2008-12-15 02:00,15,387.25,387.25,386.5,387,189
20090301|2008-12-15 02:30,15,386.5,386.5,384,385.5,392
20090301|2008-12-15 03:00,15,384.5,384.5,380.5,382,931
20090301|2008-12-15 03:30,15,382,383.75,381,381.25,400
20090301|2008-12-15 04:00,15,381.25,383,380.5,383,237
20090301|2008-12-15 04:30,15,382.5,382.5,379.5,380,535
20090301|2008-12-15 05:00,15,380.5,381.75,380,381.25,204
20090301|2008-12-15 05:30,15,381.25,383,380.25,382.75,973
20090301|2008-12-15 09:30,15,387,393.25,380.5,382.25,26790
20090301|2008-12-15 10:00,15,382.25,383.25,375.75,380.5,12414
20090301|2008-12-15 10:30,15,380.25,382.5,378.25,381,6188
20090301|2008-12-15 11:00,15,381,381.25,378,379.75,3756
20090301|2008-12-15 11:30,15,379.5,380,376.25,377.5,6577
20090301|2008-12-15 12:00,15,377.5,379.25,376,378.5,3562
20090301|2008-12-15 12:30,15,378.5,380.5,377.25,380.25,5325
20090301|2008-12-15 13:00,15,380.25,380.75,373.5,375.25,7030
20090301|2008-12-15 18:00,16,373,374.75,372.75,373.75,781
20090301|2008-12-15 18:30,16,373.5,373.75,371.25,372.5,272
20090301|2008-12-15 19:00,16,372.5,374.25,372,372.5,323
20090301|2008-12-15 19:30,16,372.5,373,371.75,372,133
20090301|2008-12-15 20:00,16,371.75,372.25,371,371.75,86
20090301|2008-12-15 20:30,16,371.75,372,370.25,370.5,191
20090301|2008-12-15 21:00,16,370.5,371.75,370.5,371.25,158
20090301|2008-12-15 21:30,16,371,372.75,370.5,372.75,258
20090301|2008-12-15 22:00,16,372.5,372.5,371.75,372,54
20090301|2008-12-15 22:30,16,372.25,372.25,371.5,372.25,12
20090301|2008-12-15 23:00,16,371.75,372,371.25,372,12
20090301|2008-12-15 23:30,16,372,372.25,371.5,371.5,17
20090301|2008-12-16 00:00,16,372,372,371.25,371.5,57
20090301|2008-12-16 00:30,16,372,372.25,371.5,372,55
20090301|2008-12-16 01:00,16,372,372.5,372,372.25,14
20090301|2008-12-16 01:30,16,372,373,371.5,373,75
20090301|2008-12-16 02:00,16,372.5,372.75,372,372.75,30
20090301|2008-12-16 02:30,16,373,373.75,373,373.75,39
20090301|2008-12-16 03:00,16,373.75,374.75,373.75,374,162
20090301|2008-12-16 03:30,16,374,374,371.25,372,135
20090301|2008-12-16 04:00,16,371.25,373.25,371.25,372.25,129
20090301|2008-12-16 04:30,16,372.5,373.75,372.5,373.25,208
20090301|2008-12-16 05:00,16,373,373,372.25,373,179
20090301|2008-12-16 05:30,16,373,373.75,372,372.25,249
20090301|2008-12-16 09:30,16,376.5,382.75,375.25,378.75,19680
20090301|2008-12-16 10:00,16,378.75,383.75,378.25,382.25,8445
20090301|2008-12-16 10:30,16,382,390.5,382,388.25,16475
20090301|2008-12-16 11:00,16,388.25,391,387.5,389.75,7455
20090301|2008-12-16 11:30,16,389.75,390.75,388.5,389.25,5494
20090301|2008-12-16 12:00,16,389.5,393.5,388.75,390.75,6642
20090301|2008-12-16 12:30,16,390.75,398.5,390.5,397.25,13894
20090301|2008-12-16 13:00,16,397.25,399,393.25,394.5,13330
20090301|2008-12-16 18:00,17,397.75,402.75,397,402.5,4947
20090301|2008-12-16 18:30,17,402.25,402.75,399.25,399.5,1085
20090301|2008-12-16 19:00,17,399.25,400.5,399,399.75,486
20090301|2008-12-16 19:30,17,399.5,400.75,399,399.5,469
20090301|2008-12-16 20:00,17,400,400,397.5,398.25,605
20090301|2008-12-16 20:30,17,398.25,400,398.25,399.25,178
20090301|2008-12-16 21:00,17,399.25,400,399,400,108
20090301|2008-12-16 21:30,17,400,400,399.25,399.75,42
20090301|2008-12-16 22:00,17,400,402,400,402,381
20090301|2008-12-16 22:30,17,402,402.75,401.25,402.5,62
20090301|2008-12-16 23:00,17,402.25,402.5,401.5,401.5,103
20090301|2008-12-16 23:30,17,402,402,400.25,401,35
20090301|2008-12-17 00:00,17,400.25,401.25,400.25,401.25,18
20090301|2008-12-17 00:30,17,401.25,401.5,400,400.5,18
20090301|2008-12-17 01:00,17,400.25,400.25,399,399.75,29
20090301|2008-12-17 01:30,17,399.25,399.5,398.5,399.5,162
20090301|2008-12-17 02:00,17,400,401.5,399.25,401.5,68
20090301|2008-12-17 02:30,17,401,401.5,400,400.25,71
20090301|2008-12-17 03:00,17,400,401.5,400,400.75,158
20090301|2008-12-17 03:30,17,400.75,400.75,400,400.25,148
20090301|2008-12-17 04:00,17,400.25,400.75,400.25,400.75,58
20090301|2008-12-17 04:30,17,400.75,400.75,397,397.75,526
20090301|2008-12-17 05:00,17,397.75,400.75,397.75,399.75,585
20090301|2008-12-17 05:30,17,399.75,401.75,398.25,399.25,647
20090301|2008-12-17 09:30,17,401.75,402.5,388,390.75,33262
20090301|2008-12-17 10:00,17,390.75,392.5,383.5,383.75,14861
20090301|2008-12-17 10:30,17,383.5,387,381.75,385.25,11350
20090301|2008-12-17 11:00,17,385.5,389.5,384.75,387.75,7108
20090301|2008-12-17 11:30,17,387.5,388,383.25,386.25,5320
20090301|2008-12-17 12:00,17,386.25,388.5,384.75,387.75,3296
20090301|2008-12-17 12:30,17,387.75,389.5,386.5,386.75,5330
20090301|2008-12-17 13:00,17,386.75,392.25,385.25,391.5,6482
20090301|2008-12-17 18:00,18,388,388.5,385,385.75,895
20090301|2008-12-17 18:30,18,385.5,388,384.25,385,427
20090301|2008-12-17 19:00,18,384.75,386,384.5,386,105
20090301|2008-12-17 19:30,18,386.25,386.25,385.25,385.25,121
20090301|2008-12-17 20:00,18,385.75,387,385.25,386,100
20090301|2008-12-17 20:30,18,386.5,387.75,386.5,387,104
20090301|2008-12-17 21:00,18,386.25,387,385.25,386,43
20090301|2008-12-17 21:30,18,386,386,385.75,386,16
20090301|2008-12-17 22:00,18,386,386.5,384.25,384.25,299
20090301|2008-12-17 22:30,18,384.25,385.5,384.25,385.25,24
20090301|2008-12-17 23:00,18,385.25,386.5,385.25,386.25,31
20090301|2008-12-17 23:30,18,386.25,386.75,386.25,386.75,10
20090301|2008-12-18 00:00,18,386.75,388.25,386.75,387.25,87
20090301|2008-12-18 00:30,18,387.5,388,387.5,388,117
20090301|2008-12-18 01:00,18,388,388.5,387.75,387.75,146
20090301|2008-12-18 01:30,18,387.75,388.25,387.5,388,18
20090301|2008-12-18 02:00,18,387.5,387.75,387.5,387.5,11
20090301|2008-12-18 02:30,18,387.75,388,387.75,388,20
20090301|2008-12-18 03:00,18,388,388.25,387.75,387.75,46
20090301|2008-12-18 03:30,18,388.25,389.25,388.25,389.25,194
20090301|2008-12-18 04:00,18,389.5,389.5,389.25,389.5,150
20090301|2008-12-18 04:30,18,389.25,391,389.25,390.5,235
20090301|2008-12-18 05:00,18,390.5,391.5,390.5,391,181
20090301|2008-12-18 05:30,18,391.25,394.5,390.25,394.5,459
20090301|2008-12-18 09:30,18,388.75,389,383,386,14829
20090301|2008-12-18 10:00,18,386,386,380,382,8589
20090301|2008-12-18 10:30,18,382.25,386,382,385.5,5389
20090301|2008-12-18 11:00,18,385.75,389,385,385.5,6033
20090301|2008-12-18 11:30,18,385.5,385.75,384.25,385,2573
20090301|2008-12-18 12:00,18,385,386,383.5,384.25,2598
20090301|2008-12-18 12:30,18,384.25,385,382.75,384.25,2473
20090301|2008-12-18 13:00,18,384,392,383.5,386.5,7552
20090301|2008-12-18 18:00,19,385.5,385.75,382.75,383.5,1266
20090301|2008-12-18 18:30,19,383.5,383.5,381.5,382,586
20090301|2008-12-18 19:00,19,382,382.25,381.5,382.25,93
20090301|2008-12-18 19:30,19,382.25,382.5,381.5,381.5,98
20090301|2008-12-18 20:00,19,381.5,381.5,381,381.5,221
20090301|2008-12-18 20:30,19,381.25,382,381,381.5,119
20090301|2008-12-18 21:00,19,381.25,382.25,381.25,381.75,95
20090301|2008-12-18 21:30,19,381.75,382,381.5,381.5,19
20090301|2008-12-18 22:00,19,382,383,382,382.25,148
20090301|2008-12-18 22:30,19,382.25,383.25,382.25,383,110
20090301|2008-12-18 23:00,19,382.75,384,382.75,384,58
20090301|2008-12-18 23:30,19,383.5,383.5,383.5,383.5,2
20090301|2008-12-19 00:00,19,383.75,383.75,381.5,382,84
20090301|2008-12-19 00:30,19,383,383.5,382,382,20
20090301|2008-12-19 01:00,19,382,382.5,382,382,8
20090301|2008-12-19 01:30,19,382.5,382.75,382,382.75,8
20090301|2008-12-19 02:00,19,383,383.5,383,383.5,27
20090301|2008-12-19 02:30,19,383.75,384,381.75,382,71
20090301|2008-12-19 03:00,19,382.25,382.25,376.5,376.75,1085
20090301|2008-12-19 03:30,19,376.75,378,376.75,377,138
20090301|2008-12-19 04:00,19,377.25,378.75,376.5,376.75,41
20090301|2008-12-19 04:30,19,377,378.5,376.5,378.5,202
20090301|2008-12-19 05:00,19,377.75,377.75,376.5,376.75,100
20090301|2008-12-19 05:30,19,376.75,378.5,376.5,378.5,252
20090301|2008-12-19 09:30,19,383,385,376,377,13915
20090301|2008-12-19 10:00,19,377,379.5,375.25,377.75,6127
20090301|2008-12-19 10:30,19,377.75,380.5,377.5,379.5,3939
20090301|2008-12-19 11:00,19,379.5,379.5,377.25,378.75,2351
20090301|2008-12-19 11:30,19,378.75,379.75,376,377,2255
20090301|2008-12-19 12:00,19,377,378.5,376.25,378.5,2277
20090301|2008-12-19 12:30,19,378.5,379.75,376.75,378,4449
20090301|2008-12-19 13:00,19,378.25,382,378,380.5,8201
20090301|2008-12-21 18:00,22,380,380.5,376.25,378.25,1528
20090301|2008-12-21 18:30,22,378.75,379.5,378,379.5,347
20090301|2008-12-21 19:00,22,379.25,380.5,379,380.5,457
20090301|2008-12-21 19:30,22,380.5,384.75,380.25,383.5,1300
20090301|2008-12-21 20:00,22,383.5,385.75,382.25,385.5,968
20090301|2008-12-21 20:30,22,385.5,385.75,384.75,385.75,208
20090301|2008-12-21 21:00,22,385.75,385.75,382.75,383,234
20090301|2008-12-21 21:30,22,383,383,381.75,382,81
20090301|2008-12-21 22:00,22,382.5,382.75,381.5,382,60
20090301|2008-12-21 22:30,22,381.5,383.25,381.5,383.25,47
20090301|2008-12-21 23:00,22,383.5,384,381.75,382.75,54
20090301|2008-12-21 23:30,22,382.25,382.75,381.75,382.75,15
20090301|2008-12-22 00:00,22,382,382.25,381.25,382.25,12
20090301|2008-12-22 00:30,22,381.5,382.75,381.5,382.75,24
20090301|2008-12-22 01:00,22,382.75,383,382.5,383,14
20090301|2008-12-22 01:30,22,383,385,383,385,38
20090301|2008-12-22 02:00,22,384,385,384,384.25,20
20090301|2008-12-22 02:30,22,384.75,385.75,384,385,48
20090301|2008-12-22 03:00,22,385.25,386.25,384.25,384.25,180
20090301|2008-12-22 03:30,22,384.75,384.75,383.5,383.75,99
20090301|2008-12-22 04:00,22,383.5,383.75,383,383,79
20090301|2008-12-22 04:30,22,383,383.75,383,383.75,6
20090301|2008-12-22 05:00,22,383.75,385,383.75,384.75,122
20090301|2008-12-22 05:30,22,384.25,384.75,382.75,382.75,241
20090301|2008-12-22 09:30,22,381,382.75,379,380.25,11708
20090301|2008-12-22 10:00,22,380.25,380.25,377.75,379.25,5018
20090301|2008-12-22 10:30,22,379.25,380.75,378.5,379,2683
20090301|2008-12-22 11:00,22,379,379.75,377.5,379.25,2326
20090301|2008-12-22 11:30,22,379.25,381.25,378.75,381,2477
20090301|2008-12-22 12:00,22,381,381,379,379.5,1896
20090301|2008-12-22 12:30,22,379.25,381.5,379,381.25,2304
20090301|2008-12-22 13:00,22,381.25,381.75,379.75,381.75,3483
20090301|2008-12-22 18:00,23,380.5,380.5,379.5,380,428
20090301|2008-12-22 18:30,23,379.75,380.75,379.75,380,143
20090301|2008-12-22 19:00,23,380,380.25,378.75,378.75,110
20090301|2008-12-22 19:30,23,378.75,379.25,378.75,379.25,54
20090301|2008-12-22 20:00,23,379,379,378,378.25,156
20090301|2008-12-22 20:30,23,378.5,379,377.75,378.25,47
20090301|2008-12-22 21:00,23,379,379,378.5,378.5,60
20090301|2008-12-22 21:30,23,378.5,378.75,378.25,378.25,14
20090301|2008-12-22 22:00,23,378.5,378.5,378.25,378.5,19
20090301|2008-12-22 22:30,23,378.5,378.5,378.5,378.5,6
20090301|2008-12-22 23:00,23,378.75,379,378.75,379,16
20090301|2008-12-22 23:30,23,379,379,379,379,5
20090301|2008-12-23 00:00,23,379.25,379.25,379,379,2
20090301|2008-12-23 00:30,23,379,379,378.5,378.5,10
20090301|2008-12-23 01:00,23,378.5,379.25,378.25,379.25,12
20090301|2008-12-23 01:30,23,379.25,379.75,378.75,378.75,25
20090301|2008-12-23 02:00,23,379.25,381.5,379.25,380.5,360
20090301|2008-12-23 02:30,23,381.25,383.25,381.25,383.25,402
20090301|2008-12-23 03:00,23,383,383,381.75,381.75,24
20090301|2008-12-23 03:30,23,382.5,383.25,382.25,382.25,84
20090301|2008-12-23 04:00,23,383,383.75,382,382,42
20090301|2008-12-23 04:30,23,382,384,382,383.25,97
20090301|2008-12-23 05:00,23,383.25,383.25,382.25,382.25,23
20090301|2008-12-23 05:30,23,382.5,384.5,382.5,384,287
20090301|2008-12-23 09:30,23,382.25,386,380.25,384.5,11042
20090301|2008-12-23 10:00,23,384.75,385.5,383,383.25,6151
20090301|2008-12-23 10:30,23,383.5,385,383.25,384.5,2546
20090301|2008-12-23 11:00,23,384.5,387,384.25,386.25,2737
20090301|2008-12-23 11:30,23,386.25,393,386.25,390,8237
20090301|2008-12-23 12:00,23,390,391.25,389,391,3878
20090301|2008-12-23 12:30,23,390.75,394.25,390.75,394,5071
20090301|2008-12-23 13:00,23,394,395,393,394.5,7925
20090301|2008-12-23 18:00,24,393,394.75,392.75,394,577
20090301|2008-12-23 18:30,24,394.5,394.5,393.25,393.5,79
20090301|2008-12-23 19:00,24,394,394,392.75,393,65
20090301|2008-12-23 19:30,24,393.25,393.25,392,392.5,76
20090301|2008-12-23 20:00,24,392.25,392.75,391.25,392.5,180
20090301|2008-12-23 20:30,24,392.5,392.5,391.75,392.25,19
20090301|2008-12-23 21:00,24,392.5,392.75,392.25,392.25,36
20090301|2008-12-23 21:30,24,392.25,392.25,392,392,12
20090301|2008-12-23 22:00,24,392.75,393,392,392,31
20090301|2008-12-23 22:30,24,392.25,393,392,393,52
20090301|2008-12-23 23:00,24,393,393.25,392.75,393.25,62
20090301|2008-12-23 23:30,24,393,393.25,392.5,393.25,35
20090301|2008-12-24 00:00,24,393.25,393.25,393.25,393.25,2
20090301|2008-12-24 00:30,24,393.25,393.75,393,393,46
20090301|2008-12-24 01:00,24,393,393.25,393,393.25,16
20090301|2008-12-24 01:30,24,393.25,393.25,392.75,393.25,8
20090301|2008-12-24 02:00,24,393.25,394.5,393.25,394,255
20090301|2008-12-24 02:30,24,394,394.75,394,394.75,90
20090301|2008-12-24 03:00,24,394.75,394.75,393.25,393.5,32
20090301|2008-12-24 03:30,24,394,394.5,393.5,393.5,34
20090301|2008-12-24 04:00,24,394,395,393.75,395,363
20090301|2008-12-24 04:30,24,394.75,394.75,393.5,393.5,29
20090301|2008-12-24 05:00,24,394.75,394.75,394.75,394.75,19
20090301|2008-12-24 05:30,24,394.75,394.75,392.25,392.25,68
20090301|2008-12-24 09:30,24,392.25,397,391.5,393.25,9370
20090301|2008-12-24 10:00,24,393,394.5,392,394.5,2525
20090301|2008-12-24 10:30,24,394.5,396.25,394,395.75,1785
20090301|2008-12-24 11:00,24,396,396,394,395,878
20090301|2008-12-24 11:30,24,395,398.25,394.25,397.25,4316
20090301|2008-12-24 12:00,24,397.25,397.25,397.25,397.25,2
20090301|2008-12-26 09:30,26,398.75,414.25,398.25,414,15791
20090301|2008-12-26 10:00,26,413.5,414.5,407,408.25,4619
20090301|2008-12-26 10:30,26,408.25,410,407,408.25,3083
20090301|2008-12-26 11:00,26,408.5,412.25,407.75,409,3290
20090301|2008-12-26 11:30,26,409,409.5,407.25,407.75,1618
20090301|2008-12-26 12:00,26,408,411,407.5,407.5,2599
20090301|2008-12-26 12:30,26,407.75,409.5,406.75,409,2232
20090301|2008-12-26 13:00,26,409,412.5,408.75,411.75,3552
20090301|2008-12-28 18:00,29,413.75,423.75,413.25,422.75,4494
20090301|2008-12-28 18:30,29,422.25,423,419.5,421,572
20090301|2008-12-28 19:00,29,421,421.5,420,420.75,328
20090301|2008-12-28 19:30,29,420.75,421,420,420.25,339
20090301|2008-12-28 20:00,29,420,420.25,419.5,420,326
20090301|2008-12-28 20:30,29,420,420.25,419.75,419.75,67
20090301|2008-12-28 21:00,29,420,420.25,419.5,419.5,212
20090301|2008-12-28 21:30,29,419.5,420,419.25,420,80
20090301|2008-12-28 22:00,29,419.75,419.75,418,419.25,242
20090301|2008-12-28 22:30,29,419,419.25,418.5,418.5,12
20090301|2008-12-28 23:00,29,419.25,419.25,418.75,419.25,46
20090301|2008-12-28 23:30,29,419,419.75,419,419.5,10
20090301|2008-12-29 00:00,29,419.25,419.5,418.5,419.5,38
20090301|2008-12-29 00:30,29,419.75,420.5,419,420.25,97
20090301|2008-12-29 01:00,29,420,420,419,419.75,18
20090301|2008-12-29 01:30,29,419.75,420,418.75,418.75,62
20090301|2008-12-29 02:00,29,418.75,419.75,418.5,419.5,20
20090301|2008-12-29 02:30,29,419.75,420.25,419.5,419.75,45
20090301|2008-12-29 03:00,29,419.75,420.5,419.75,420.5,75
20090301|2008-12-29 03:30,29,420.25,420.75,420,420.75,390
20090301|2008-12-29 04:00,29,421,422,421,421.75,85
20090301|2008-12-29 04:30,29,421.75,422,419.75,419.75,57
20090301|2008-12-29 05:00,29,420,421,420,420.5,179
20090301|2008-12-29 05:30,29,421,421.5,420.5,420.75,400
20090301|2008-12-29 09:30,29,420,421,415.5,416.25,13927
20090301|2008-12-29 10:00,29,416.25,417.25,413.5,413.5,5977
20090301|2008-12-29 10:30,29,413.5,414.75,409,410,5078
20090301|2008-12-29 11:00,29,410,411,401.75,402,6885
20090301|2008-12-29 11:30,29,402,402.25,393,397.5,8072
20090301|2008-12-29 12:00,29,397.75,398,394.75,396,3623
20090301|2008-12-29 12:30,29,396.25,400.5,396,397.75,4812
20090301|2008-12-29 13:00,29,397.75,397.75,390,392.5,7094
20090301|2008-12-29 18:00,30,392.25,395.75,392.25,395.5,763
20090301|2008-12-29 18:30,30,395.5,397.25,395,395.5,329
20090301|2008-12-29 19:00,30,395.5,398,395,398,178
20090301|2008-12-29 19:30,30,397.75,400.75,397.5,399.5,567
20090301|2008-12-29 20:00,30,399.75,400.5,398.75,398.75,219
20090301|2008-12-29 20:30,30,398.5,400,398.25,398.5,62
20090301|2008-12-29 21:00,30,398.25,398.25,394,394,318
20090301|2008-12-29 21:30,30,394.75,396.5,394,396.5,81
20090301|2008-12-29 22:00,30,396.5,396.5,395.75,395.75,50
20090301|2008-12-29 22:30,30,396,396,394.5,394.75,31
20090301|2008-12-29 23:00,30,394.75,395.25,394,395,45
20090301|2008-12-29 23:30,30,395,395.25,395,395,15
20090301|2008-12-30 00:00,30,394.5,395,394.5,395,12
20090301|2008-12-30 00:30,30,395.5,396,395,395,12
20090301|2008-12-30 01:00,30,395.25,397.25,395,397.25,17
20090301|2008-12-30 01:30,30,396.25,396.25,392,394.75,160
20090301|2008-12-30 02:00,30,394.75,396,394,396,21
20090301|2008-12-30 02:30,30,395.5,396,395.5,395.5,4
20090301|2008-12-30 03:00,30,395.75,397.25,395.75,397.25,12
20090301|2008-12-30 03:30,30,397,398.75,397,398.75,148
20090301|2008-12-30 04:00,30,398.75,398.75,397,397,28
20090301|2008-12-30 04:30,30,398,399,398,399,34
20090301|2008-12-30 05:00,30,399,399.75,399,399.25,98
20090301|2008-12-30 05:30,30,399.75,400,399,399,443
20090301|2008-12-30 09:30,30,396,397,385,393.5,13578
20090301|2008-12-30 10:00,30,393.5,396,391.25,392.75,5246
20090301|2008-12-30 10:30,30,393,393.25,390.75,391.75,3780
20090301|2008-12-30 11:00,30,391.75,396.75,391.75,395.5,3937
20090301|2008-12-30 11:30,30,395.75,396,390.75,392.25,2345
20090301|2008-12-30 12:00,30,392.25,393,389.75,391.75,2623
20090301|2008-12-30 12:30,30,391.5,392.75,390,392.5,3578
20090301|2008-12-30 13:00,30,392.5,398,391.25,396,5590
20090301|2008-12-30 18:00,31,395.25,397.75,391.25,392.25,1109
20090301|2008-12-30 18:30,31,392.5,392.75,390,391.75,276
20090301|2008-12-30 19:00,31,391.75,392.75,391.5,392,112
20090301|2008-12-30 19:30,31,391.75,391.75,391,391.5,15
20090301|2008-12-30 20:00,31,391.5,392.25,391,392.25,22
20090301|2008-12-30 20:30,31,391.5,391.5,391,391.5,26
20090301|2008-12-30 21:00,31,391.5,392.75,391,392.75,88
20090301|2008-12-30 21:30,31,392.5,392.5,391.5,392,17
20090301|2008-12-30 22:00,31,392,392.5,391.5,392.25,22
20090301|2008-12-30 22:30,31,391.5,391.75,391.5,391.75,16
20090301|2008-12-30 23:00,31,392,392,391.5,391.5,8
20090301|2008-12-30 23:30,31,391.5,392,391.5,391.5,11
20090301|2008-12-31 00:00,31,391.75,392.25,391.5,392,13
20090301|2008-12-31 00:30,31,392,392,392,392,6
20090301|2008-12-31 01:00,31,392.25,392.25,392.25,392.25,1
20090301|2008-12-31 01:30,31,392.5,392.5,391.25,391.5,7
20090301|2008-12-31 02:00,31,391.75,392.5,391.75,392.5,51
20090301|2008-12-31 02:30,31,392.25,394,392.25,394,139
20090301|2008-12-31 03:00,31,394,394,391,392,24
20090301|2008-12-31 03:30,31,392,392,391,392,34
20090301|2008-12-31 04:00,31,392.25,394,392.25,392.75,110
20090301|2008-12-31 04:30,31,392.75,392.75,390.5,390.5,46
20090301|2008-12-31 05:00,31,391,391,389,390.75,173
20090301|2008-12-31 05:30,31,390.75,391.75,389.5,390,73
20090301|2008-12-31 06:00,31,389.5,389.5,389.5,389.5,5
20090301|2008-12-31 09:30,31,391.5,397.5,390,395.75,10988
20090301|2008-12-31 10:00,31,395.75,395.75,392.25,394.5,3252
20090301|2008-12-31 10:30,31,394.75,397.75,393.25,395,3219
20090301|2008-12-31 11:00,31,395.5,399,394.5,395.75,3066
20090301|2008-12-31 11:30,31,395.75,399.25,395,396.5,2491
20090301|2008-12-31 12:00,31,396.5,399.25,395.75,398.25,2504
20090301|2008-12-31 12:30,31,398.25,403.75,398,403.25,7317
20090301|2008-12-31 13:00,31,403.25,407.75,395.5,406,12495
20090301|2009-01-02 09:30,2,404,409,399.5,404.5,14503
20090301|2009-01-02 10:00,2,404.5,411.25,402.5,408,8074
20090301|2009-01-02 10:30,2,407.75,414.25,407.5,410.75,6013
20090301|2009-01-02 11:00,2,410.75,411.75,407.75,409.25,3465
20090301|2009-01-02 11:30,2,409.25,410,405,405,4236
20090301|2009-01-02 12:00,2,405,409.25,403.5,408.5,4856
20090301|2009-01-02 12:30,2,408.5,410.5,406,407.75,3661
20090301|2009-01-02 13:00,2,407.75,415.5,407.5,410.25,7444
20090301|2009-01-04 18:00,5,412.25,413,406,409.25,2574
20090301|2009-01-04 18:30,5,409.25,409.25,405.25,405.5,847
20090301|2009-01-04 19:00,5,405.5,407,404.75,406.25,500
20090301|2009-01-04 19:30,5,406.25,407.5,406,406.75,139
20090301|2009-01-04 20:00,5,406.5,406.5,405.5,406.5,131
20090301|2009-01-04 20:30,5,406.25,407,406,406.5,59
20090301|2009-01-04 21:00,5,406.25,406.5,406,406.5,29
20090301|2009-01-04 21:30,5,406.5,407,406.25,406.75,56
20090301|2009-01-04 22:00,5,406.75,407,406.5,406.5,15
20090301|2009-01-04 22:30,5,406.25,407,406.25,406.75,21
20090301|2009-01-04 23:00,5,406.5,406.75,406,406.75,12
20090301|2009-01-04 23:30,5,406.25,406.25,405.75,405.75,46
20090301|2009-01-05 00:00,5,406.5,408,406.5,407.5,65
20090301|2009-01-05 00:30,5,407.5,408,407.5,407.5,12
20090301|2009-01-05 01:00,5,408,408,407.5,408,19
20090301|2009-01-05 01:30,5,407.75,408,407,407,50
20090301|2009-01-05 02:00,5,407.5,409,406,406,123
20090301|2009-01-05 02:30,5,405.75,406.5,405,405.25,163
20090301|2009-01-05 03:00,5,405.75,406.25,402.25,402.75,391
20090301|2009-01-05 03:30,5,403,405,403,404.75,49
20090301|2009-01-05 04:00,5,404.75,405.5,404.25,404.5,22
20090301|2009-01-05 04:30,5,404.5,404.5,403.75,404,62
20090301|2009-01-05 05:00,5,404,407,404,406,120
20090301|2009-01-05 05:30,5,406.5,407.25,406,406.5,163
20090301|2009-01-05 09:30,5,406.75,416,402,408.75,23265
20090301|2009-01-05 10:00,5,408.75,409,406.25,407,6235
20090301|2009-01-05 10:30,5,407,408.75,406.25,408,2895
20090301|2009-01-05 11:00,5,408,410.75,407,410.5,3788
20090301|2009-01-05 11:30,5,410.5,411.75,409.5,411.5,3034
20090301|2009-01-05 12:00,5,411.5,413.75,410,410.5,5305
20090301|2009-01-05 12:30,5,410.75,411.25,406.5,409,6396
20090301|2009-01-05 13:00,5,409,412.5,408.5,412,5992
20090301|2009-01-05 18:00,6,410.25,410.75,408.5,408.75,914
20090301|2009-01-05 18:30,6,409,409,408.25,408.25,125
20090301|2009-01-05 19:00,6,408.5,408.5,407.5,407.75,266
20090301|2009-01-05 19:30,6,408,409.5,407.25,409.5,198
20090301|2009-01-05 20:00,6,409.5,411,409,410.5,457
20090301|2009-01-05 20:30,6,410.75,412,410,411.5,642
20090301|2009-01-05 21:00,6,411.25,412.75,410.75,412.25,481
20090301|2009-01-05 21:30,6,412.25,413,411.5,411.5,217
20090301|2009-01-05 22:00,6,412,412,411.25,411.25,82
20090301|2009-01-05 22:30,6,411,411.25,410.25,410.5,63
20090301|2009-01-05 23:00,6,410.5,411.75,410.5,410.5,21
20090301|2009-01-05 23:30,6,411,413,411,412.75,71
20090301|2009-01-06 00:00,6,412.75,413.5,412.5,413.5,85
20090301|2009-01-06 00:30,6,413,413.5,412.5,412.5,47
20090301|2009-01-06 01:00,6,412.5,414.5,412.5,414.25,101
20090301|2009-01-06 01:30,6,414,414,413.5,413.75,128
20090301|2009-01-06 02:00,6,414,414,412.25,412.5,100
20090301|2009-01-06 02:30,6,412.25,413,412,412.5,48
20090301|2009-01-06 03:00,6,412.25,414.75,412.25,414,108
20090301|2009-01-06 03:30,6,414.5,417,414.5,415,791
20090301|2009-01-06 04:00,6,415,417,414.75,417,127
20090301|2009-01-06 04:30,6,416.5,417.75,416.25,417.25,234
20090301|2009-01-06 05:00,6,417.25,417.5,415.75,416,177
20090301|2009-01-06 05:30,6,415.5,418.25,415.25,418.25,567
20090301|2009-01-06 09:30,6,414.5,418.5,412.25,414,20910
20090301|2009-01-06 10:00,6,413.75,419.75,413.5,418,10260
20090301|2009-01-06 10:30,6,418.25,421.75,417.5,420.5,13100
20090301|2009-01-06 11:00,6,420.5,421.5,419.25,421.25,6461
20090301|2009-01-06 11:30,6,421,429,420.75,424.5,18592
20090301|2009-01-06 12:00,6,424.75,425,421.5,421.75,7150
20090301|2009-01-06 12:30,6,421.75,424.75,420.5,421,7913
20090301|2009-01-06 13:00,6,420.75,428,419.5,426.75,11785
20090301|2009-01-06 18:00,7,424.25,425.75,423.5,424.75,1211
20090301|2009-01-06 18:30,7,424.75,425.75,424.5,425.25,210
20090301|2009-01-06 19:00,7,425.5,427,425,426.5,800
20090301|2009-01-06 19:30,7,426.5,427,425.5,426,697
20090301|2009-01-06 20:00,7,425.75,426.25,424.75,425,220
20090301|2009-01-06 20:30,7,424.75,425.5,424.5,425,261
20090301|2009-01-06 21:00,7,424.75,425,424.25,424.25,163
20090301|2009-01-06 21:30,7,424.25,426,424.25,426,88
20090301|2009-01-06 22:00,7,426,426.75,425.75,426,155
20090301|2009-01-06 22:30,7,426.25,426.75,425.75,426,145
20090301|2009-01-06 23:00,7,426,426.75,426,426.5,30
20090301|2009-01-06 23:30,7,426.5,427,426,426.75,78
20090301|2009-01-07 00:00,7,426.75,427,424.75,424.75,214
20090301|2009-01-07 00:30,7,424.75,425.25,424.75,424.75,109
20090301|2009-01-07 01:00,7,425,425.25,423.25,424.5,185
20090301|2009-01-07 01:30,7,424.75,425,424,424,34
20090301|2009-01-07 02:00,7,424,425,423.75,425,42
20090301|2009-01-07 02:30,7,424.5,424.75,424,424.75,105
20090301|2009-01-07 03:00,7,424.75,424.75,424,424.25,88
20090301|2009-01-07 03:30,7,424,424,422.75,422.75,272
20090301|2009-01-07 04:00,7,423.25,424.5,422.75,424,130
20090301|2009-01-07 04:30,7,424,424.5,423.75,424,152
20090301|2009-01-07 05:00,7,424,424.75,423,424.25,80
20090301|2009-01-07 05:30,7,424.25,424.5,423.5,423.5,434
20090301|2009-01-07 09:30,7,421,421.75,414.25,417.25,23618
20090301|2009-01-07 10:00,7,417,420.75,416,419.25,8804
20090301|2009-01-07 10:30,7,419,419.5,418,418.75,4107
20090301|2009-01-07 11:00,7,418.75,419.75,418.5,419.75,3497
20090301|2009-01-07 11:30,7,419.75,420,416.5,417,6403
20090301|2009-01-07 12:00,7,417,417.25,415.5,416.25,6016
20090301|2009-01-07 12:30,7,416.25,418.5,416,417,6123
20090301|2009-01-07 13:00,7,417.25,418,413.25,415.5,13852
20090301|2009-01-07 18:00,8,413.5,414.25,411.5,412,1269
20090301|2009-01-07 18:30,8,411.75,412.25,409,410.25,1020
20090301|2009-01-07 19:00,8,410,412,409.5,410.25,598
20090301|2009-01-07 19:30,8,410.25,411.5,410.25,411.5,92
20090301|2009-01-07 20:00,8,411.25,411.75,410.75,411.5,126
20090301|2009-01-07 20:30,8,411.5,412,410,411.75,251
20090301|2009-01-07 21:00,8,411.75,412.75,410.75,411.25,152
20090301|2009-01-07 21:30,8,410.5,411.5,410,410.5,124
20090301|2009-01-07 22:00,8,410.25,410.75,410.25,410.75,43
20090301|2009-01-07 22:30,8,410.5,410.5,410,410.5,32
20090301|2009-01-07 23:00,8,410.5,410.5,410,410.5,47
20090301|2009-01-07 23:30,8,410.25,410.5,410.25,410.5,5
20090301|2009-01-08 00:00,8,410.5,410.5,409.25,409.5,164
20090301|2009-01-08 00:30,8,410.5,411,410.5,411,69
20090301|2009-01-08 01:00,8,410.5,411,410.5,411,23
20090301|2009-01-08 01:30,8,411.25,411.5,409.75,410.25,51
20090301|2009-01-08 02:00,8,410.25,411,410,410,45
20090301|2009-01-08 02:30,8,410,411,410,411,152
20090301|2009-01-08 03:00,8,410.5,410.5,410,410.25,39
20090301|2009-01-08 03:30,8,410.25,410.25,409,410,112
20090301|2009-01-08 04:00,8,410,411.5,410,410.5,133
20090301|2009-01-08 04:30,8,410.5,411.5,410,411.25,108
20090301|2009-01-08 05:00,8,411.5,412,411,411,77
20090301|2009-01-08 05:30,8,410.75,411,410,410,319
20090301|2009-01-08 09:30,8,408.5,412,405.75,409.25,22724
20090301|2009-01-08 10:00,8,409,414,408.5,412.5,9814
20090301|2009-01-08 10:30,8,412.5,417,411,413.75,10546
20090301|2009-01-08 11:00,8,413.75,415.5,413,415,4892
20090301|2009-01-08 11:30,8,415,418.5,414.5,415.25,5294
20090301|2009-01-08 12:00,8,415.5,415.75,409.75,411,7738
20090301|2009-01-08 12:30,8,410.75,410.75,408,408.75,7626
20090301|2009-01-08 13:00,8,408.75,409.25,406.5,406.75,8925
20090301|2009-01-08 18:00,9,408,410.75,407.5,409.5,1570
20090301|2009-01-08 18:30,9,409.75,410.25,408.75,409.5,268
20090301|2009-01-08 19:00,9,409.5,410.25,408.25,410,334
20090301|2009-01-08 19:30,9,410,410.5,409.25,410.5,168
20090301|2009-01-08 20:00,9,410.5,414,410.5,414,745
20090301|2009-01-08 20:30,9,413.75,414.25,412.75,413,149
20090301|2009-01-08 21:00,9,413,413.75,412.75,413,55
20090301|2009-01-08 21:30,9,412.75,414.25,412.75,413.75,110
20090301|2009-01-08 22:00,9,413.5,414.75,413.5,414.75,163
20090301|2009-01-08 22:30,9,414.75,414.75,412.5,412.5,89
20090301|2009-01-08 23:00,9,412.5,413.5,412.5,413,25
20090301|2009-01-08 23:30,9,412.75,412.75,411.25,412.25,64
20090301|2009-01-09 00:00,9,412.75,414.25,412,413.75,143
20090301|2009-01-09 00:30,9,413.75,414.25,413,414.25,24
20090301|2009-01-09 01:00,9,413.75,413.75,412.25,412.25,34
20090301|2009-01-09 01:30,9,413,413.75,412.25,412.75,45
20090301|2009-01-09 02:00,9,413,413,412.5,413,39
20090301|2009-01-09 02:30,9,413.25,414,413.25,414,6
20090301|2009-01-09 03:00,9,414,414.25,413.25,413.25,46
20090301|2009-01-09 03:30,9,413.25,414.25,413.25,414.25,94
20090301|2009-01-09 04:00,9,413.25,413.5,412.75,413.25,112
20090301|2009-01-09 04:30,9,412.75,413,411.5,412,74
20090301|2009-01-09 05:00,9,411.75,411.75,410.75,411,234
20090301|2009-01-09 05:30,9,411,412.75,410.5,412.75,319
20090301|2009-01-09 09:30,9,410.5,418.25,409.5,416.25,26678
20090301|2009-01-09 10:00,9,416.5,417,414,415.75,7486
20090301|2009-01-09 10:30,9,415.75,417.5,411.5,413.5,7952
20090301|2009-01-09 11:00,9,413.5,415.5,411.75,411.75,5127
20090301|2009-01-09 11:30,9,411.75,412.25,408.25,408.25,5131
20090301|2009-01-09 12:00,9,408.25,410.5,407.5,409.5,5938
20090301|2009-01-09 12:30,9,409.5,412.25,408.5,410.5,8222
20090301|2009-01-09 13:00,9,410.75,412.5,408.5,410.5,10177
20090301|2009-01-11 18:00,12,411,415,409,411,2539
20090301|2009-01-11 18:30,12,411,411.75,408.25,408.5,437
20090301|2009-01-11 19:00,12,408.5,410.25,408.25,410.25,277
20090301|2009-01-11 19:30,12,410.25,412,410.25,412,336
20090301|2009-01-11 20:00,12,412,412.25,411.75,412,129
20090301|2009-01-11 20:30,12,411.75,413,411.75,413,118
20090301|2009-01-11 21:00,12,412.5,412.75,412,412,113
20090301|2009-01-11 21:30,12,412,414,412,413.5,129
20090301|2009-01-11 22:00,12,413.5,414,412.5,413,96
20090301|2009-01-11 22:30,12,412.75,413.25,412,412.5,67
20090301|2009-01-11 23:00,12,412.25,413,412.25,413,41
20090301|2009-01-11 23:30,12,412.5,413.25,412.25,413,20
20090301|2009-01-12 00:00,12,412.75,413.25,412.5,412.5,21
20090301|2009-01-12 00:30,12,412.5,413,412.25,412.75,55
20090301|2009-01-12 01:00,12,412.5,412.5,411.75,411.75,185
20090301|2009-01-12 01:30,12,412.5,412.5,411.5,411.75,127
20090301|2009-01-12 02:00,12,411.75,413,411.75,412.5,57
20090301|2009-01-12 02:30,12,412,412.25,411.75,412,31
20090301|2009-01-12 03:00,12,412.5,412.5,411.75,411.75,43
20090301|2009-01-12 03:30,12,411.5,411.5,411.5,411.5,72
20090301|2009-01-12 04:00,12,412,412,411,411.5,205
20090301|2009-01-12 04:30,12,411.5,411.5,410.5,410.75,467
20090301|2009-01-12 05:00,12,410.75,410.75,408.5,409.5,242
20090301|2009-01-12 05:30,12,409.5,409.75,408,408.5,451
20090301|2009-01-12 09:30,12,390.5,390.5,380.75,380.75,34810
20090301|2009-01-12 10:00,12,380.75,383.5,380.75,380.75,8468
20090301|2009-01-12 10:30,12,380.75,380.75,380.75,380.75,515
20090301|2009-01-12 11:00,12,380.75,380.75,380.75,380.75,238
20090301|2009-01-12 11:30,12,380.75,380.75,380.75,380.75,82
20090301|2009-01-12 12:00,12,380.75,380.75,380.75,380.75,97
20090301|2009-01-12 12:30,12,380.75,380.75,380.75,380.75,273
20090301|2009-01-12 13:00,12,380.75,380.75,380.75,380.75,222
20090301|2009-01-12 18:00,13,373,375,371.25,374.75,4392
20090301|2009-01-12 18:30,13,374.5,374.5,372.75,373,504
20090301|2009-01-12 19:00,13,373.25,374,370.75,374,670
20090301|2009-01-12 19:30,13,373.75,375,373.25,374,335
20090301|2009-01-12 20:00,13,374.5,375.75,374,375.25,1012
20090301|2009-01-12 20:30,13,375,375.5,373.75,374.5,321
20090301|2009-01-12 21:00,13,374.5,375.5,374,374,205
20090301|2009-01-12 21:30,13,374.25,374.25,372,372,235
20090301|2009-01-12 22:00,13,372.25,373.25,372.25,372.75,183
20090301|2009-01-12 22:30,13,372.5,373.25,372.25,373,38
20090301|2009-01-12 23:00,13,372.5,373,372,372.25,48
20090301|2009-01-12 23:30,13,372.25,372.25,370.75,371,217
20090301|2009-01-13 00:00,13,370.75,371.5,370.75,371,60
20090301|2009-01-13 00:30,13,371,371.25,370.75,371,169
20090301|2009-01-13 01:00,13,371,372.25,369.75,370.75,594
20090301|2009-01-13 01:30,13,370.75,373.25,370.75,372.25,158
20090301|2009-01-13 02:00,13,373.25,373.5,371,371.25,101
20090301|2009-01-13 02:30,13,371,372.25,370.5,371.25,397
20090301|2009-01-13 03:00,13,371,371.5,370,370.75,450
20090301|2009-01-13 03:30,13,370.5,371.25,370.25,370.25,233
20090301|2009-01-13 04:00,13,370.5,371,370.25,371,446
20090301|2009-01-13 04:30,13,371,372,370.5,370.75,338
20090301|2009-01-13 05:00,13,371,372.25,370.75,372.25,479
20090301|2009-01-13 05:30,13,372.25,374.25,372.25,373.25,508
20090301|2009-01-13 09:30,13,372.5,379.25,371.5,374.5,32956
20090301|2009-01-13 10:00,13,374.5,379.25,373.75,378,12092
20090301|2009-01-13 10:30,13,378,379,373,373.25,9776
20090301|2009-01-13 11:00,13,373.25,374,370.25,370.25,9260
20090301|2009-01-13 11:30,13,370.25,370.75,365.75,367,13123
20090301|2009-01-13 12:00,13,366.75,371.5,366,370,8984
20090301|2009-01-13 12:30,13,369.75,372,365.5,366.25,8404
20090301|2009-01-13 13:00,13,366.25,367.25,361.75,362.25,13990
20090301|2009-01-13 18:00,14,364.75,367.25,364.5,367,1805
20090301|2009-01-13 18:30,14,367,368.5,366.75,367.5,572
20090301|2009-01-13 19:00,14,367.75,369.25,367.75,369.25,317
20090301|2009-01-13 19:30,14,369.25,369.5,367.75,368.25,269
20090301|2009-01-13 20:00,14,368.25,369.5,368.25,369.25,190
20090301|2009-01-13 20:30,14,369.5,369.5,367.75,368.25,254
20090301|2009-01-13 21:00,14,368,368.25,367.5,368,48
20090301|2009-01-13 21:30,14,368,368.25,367,367,113
20090301|2009-01-13 22:00,14,367,367.25,366.5,366.75,58
20090301|2009-01-13 22:30,14,366.75,367.5,366.25,366.25,83
20090301|2009-01-13 23:00,14,366.25,368,365.75,367.5,87
20090301|2009-01-13 23:30,14,367.5,368.25,367.5,368,27
20090301|2009-01-14 00:00,14,368,368.25,367.25,368.25,30
20090301|2009-01-14 00:30,14,368.25,368.25,367,367.75,65
20090301|2009-01-14 01:00,14,368.25,368.5,368,368.5,54
20090301|2009-01-14 01:30,14,368.5,368.5,368,368,56
20090301|2009-01-14 02:00,14,368,368,366.75,367,64
20090301|2009-01-14 02:30,14,367,367,365.5,366,269
20090301|2009-01-14 03:00,14,366,366.25,365.5,366.25,81
20090301|2009-01-14 03:30,14,366.25,368,366.25,366.5,228
20090301|2009-01-14 04:00,14,366.5,367.5,366.25,366.5,73
20090301|2009-01-14 04:30,14,366.75,368.5,366.75,367.5,212
20090301|2009-01-14 05:00,14,367.75,368.5,367.25,367.5,357
20090301|2009-01-14 05:30,14,367.25,367.5,366,366.5,305
20090301|2009-01-14 09:30,14,363.75,365.25,360.5,361.25,19887
20090301|2009-01-14 10:00,14,361,367.75,358.75,366.5,13627
20090301|2009-01-14 10:30,14,366.5,369.25,363.5,364.5,8737
20090301|2009-01-14 11:00,14,364.5,367.5,363.5,365.75,4821
20090301|2009-01-14 11:30,14,365.75,368.5,364,368,4410
20090301|2009-01-14 12:00,14,368.25,369,365.5,366.75,3874
20090301|2009-01-14 12:30,14,366.75,369,363.75,364.25,6214
20090301|2009-01-14 13:00,14,364.25,369.5,363.5,365.75,9111
20090301|2009-01-14 18:00,15,366.5,366.5,361.25,362.25,2008
20090301|2009-01-14 18:30,15,362,362.75,361.25,362,402
20090301|2009-01-14 19:00,15,361.75,364.25,360.75,363.5,640
20090301|2009-01-14 19:30,15,363.25,363.5,362.25,362.75,153
20090301|2009-01-14 20:00,15,362.75,363.25,362.75,362.75,79
20090301|2009-01-14 20:30,15,363.25,363.5,362.75,363,68
20090301|2009-01-14 21:00,15,363,363,362.5,362.75,32
20090301|2009-01-14 21:30,15,363,363.75,363,363.5,237
20090301|2009-01-14 22:00,15,363.75,364,363.25,363.75,135
20090301|2009-01-14 22:30,15,363.5,364.5,363.5,364,138
20090301|2009-01-14 23:00,15,364.25,364.5,362.75,363.75,153
20090301|2009-01-14 23:30,15,364,364.25,363,364.25,17
20090301|2009-01-15 00:00,15,363,364,362,362,51
20090301|2009-01-15 00:30,15,362,363,361.5,363,101
20090301|2009-01-15 01:00,15,362.25,363.25,361.25,362.25,47
20090301|2009-01-15 01:30,15,362.75,363.25,362.75,363.25,51
20090301|2009-01-15 02:00,15,363.25,364.5,363.25,363.25,82
20090301|2009-01-15 02:30,15,363,363.5,361,362.25,182
20090301|2009-01-15 03:00,15,362.25,362.5,361.5,362.5,51
20090301|2009-01-15 03:30,15,362.5,362.75,362,362.75,148
20090301|2009-01-15 04:00,15,362.25,362.75,361.5,362,43
20090301|2009-01-15 04:30,15,361.75,362.25,361.5,362.25,92
20090301|2009-01-15 05:00,15,362.5,364.75,362.5,364.75,253
20090301|2009-01-15 05:30,15,364.75,366,364.5,365.5,418
20090301|2009-01-15 09:30,15,364.5,367.25,361,362.75,17903
20090301|2009-01-15 10:00,15,362.5,368,359.75,367.25,13229
20090301|2009-01-15 10:30,15,367.5,368.5,365,366.25,11064
20090301|2009-01-15 11:00,15,366.25,369.25,365.5,367.25,6024
20090301|2009-01-15 11:30,15,367.25,367.25,363.25,364.25,4666
20090301|2009-01-15 12:00,15,364.25,366,363.25,365.5,2646
20090301|2009-01-15 12:30,15,365.75,367.5,365.5,366.5,5017
20090301|2009-01-15 13:00,15,366.5,366.75,364,365,6960
20090301|2009-01-15 18:00,16,365.25,367.25,365.25,367,649
20090301|2009-01-15 18:30,16,367,367.5,366.75,367.25,136
20090301|2009-01-15 19:00,16,367.25,369.75,366.25,369.75,530
20090301|2009-01-15 19:30,16,369.75,373.75,369.25,372.5,824
20090301|2009-01-15 20:00,16,372.5,374.5,371.75,372.25,427
20090301|2009-01-15 20:30,16,372,372.5,371.25,371.75,111
20090301|2009-01-15 21:00,16,371.5,372.5,371,371.5,73
20090301|2009-01-15 21:30,16,371.75,372.25,371,372,49
20090301|2009-01-15 22:00,16,371.5,371.75,371,371.25,48
20090301|2009-01-15 22:30,16,371.5,372,371.5,371.75,32
20090301|2009-01-15 23:00,16,372,372.5,371.5,372.25,57
20090301|2009-01-15 23:30,16,372.25,372.75,371.75,372.5,59
20090301|2009-01-16 00:00,16,372.5,373,371.75,371.75,10
20090301|2009-01-16 00:30,16,372.25,373,372.25,373,7
20090301|2009-01-16 01:00,16,372.25,373,372.25,373,29
20090301|2009-01-16 01:30,16,372.25,373,372.25,372.5,71
20090301|2009-01-16 02:00,16,372.5,373,372.5,373,148
20090301|2009-01-16 02:30,16,372.75,374.25,372.5,374,96
20090301|2009-01-16 03:00,16,374.25,374.25,373.5,374,10
20090301|2009-01-16 03:30,16,374,374,373.25,373.25,134
20090301|2009-01-16 04:00,16,373.5,374,372.5,372.5,226
20090301|2009-01-16 04:30,16,372.5,373,372,372,29
20090301|2009-01-16 05:00,16,372,372.25,371.25,372.25,73
20090301|2009-01-16 05:30,16,372.25,374.75,372.25,374,280
20090301|2009-01-16 09:30,16,372.5,378.25,372.5,376.75,19028
20090301|2009-01-16 10:00,16,377,379.25,375.5,375.75,10291
20090301|2009-01-16 10:30,16,376,377.5,374.25,374.75,6104
20090301|2009-01-16 11:00,16,374.75,383,374.5,380.25,10077
20090301|2009-01-16 11:30,16,380.25,381.25,378.25,380.5,5322
20090301|2009-01-16 12:00,16,380.25,383,379.75,382.25,5271
20090301|2009-01-16 12:30,16,382.25,389,382,388.75,15073
20090301|2009-01-16 13:00,16,388.5,393,386.25,389.5,10928
20090301|2009-01-19 18:00,20,389,407,389,406,7815
20090301|2009-01-19 18:30,20,405.75,406,402.5,403,2131
20090301|2009-01-19 19:00,20,403.25,404,400.75,401,1103
20090301|2009-01-19 19:30,20,401,401.5,398.25,399.25,1227
20090301|2009-01-19 20:00,20,399.25,400.5,398.25,398.75,885
20090301|2009-01-19 20:30,20,398.75,399.5,398.25,399,438
20090301|2009-01-19 21:00,20,399.25,400,399,399.5,280
20090301|2009-01-19 21:30,20,399.25,399.75,398.75,398.75,147
20090301|2009-01-19 22:00,20,398.75,400,398.75,399.75,311
20090301|2009-01-19 22:30,20,399.75,400,398.75,398.75,225
20090301|2009-01-19 23:00,20,398.75,398.75,396,396.5,445
20090301|2009-01-19 23:30,20,396.5,397,396.5,396.5,121
20090301|2009-01-20 00:00,20,396.5,397.5,396.5,397,52
20090301|2009-01-20 00:30,20,397,397,396.5,396.75,93
20090301|2009-01-20 01:00,20,396.5,397,396,397,155
20090301|2009-01-20 01:30,20,396.75,397.75,394.75,395.25,541
20090301|2009-01-20 02:00,20,395,396,390,391,806
20090301|2009-01-20 02:30,20,391,395,391,394.5,251
20090301|2009-01-20 03:00,20,394.5,395,393,394.5,86
20090301|2009-01-20 03:30,20,394.5,394.5,393.75,394,89
20090301|2009-01-20 04:00,20,394,394,393.75,393.75,263
20090301|2009-01-20 04:30,20,393.75,394.25,392.5,394.25,310
20090301|2009-01-20 05:00,20,394,396.5,394,394.25,184
20090301|2009-01-20 05:30,20,394.75,399,394.75,398.25,571
20090301|2009-01-20 09:30,20,398,402.5,396,397.25,21290
20090301|2009-01-20 10:00,20,397.25,398.5,390,391.5,10666
20090301|2009-01-20 10:30,20,391.5,395.5,390.25,394.75,7947
20090301|2009-01-20 11:00,20,394.75,395.25,389.25,390,5995
20090301|2009-01-20 11:30,20,390.25,393.5,389.75,391.75,8661
20090301|2009-01-20 12:00,20,392,392.75,385.25,386,8857
20090301|2009-01-20 12:30,20,386,386.25,376.25,378.25,15014
20090301|2009-01-20 13:00,20,378.5,384.25,376.5,383.25,7625
20090301|2009-01-20 18:00,21,382.25,384.25,381.5,382.25,1212
20090301|2009-01-20 18:30,21,382.5,384.75,381.5,383.25,522
20090301|2009-01-20 19:00,21,383.25,384.5,383.25,383.5,142
20090301|2009-01-20 19:30,21,383.75,384.5,383.5,384.25,87
20090301|2009-01-20 20:00,21,384.25,384.5,383.75,383.75,48
20090301|2009-01-20 20:30,21,384,384.25,383.5,383.5,67
20090301|2009-01-20 21:00,21,383.5,384.5,383.5,383.75,33
20090301|2009-01-20 21:30,21,384,384,383.5,383.75,21
20090301|2009-01-20 22:00,21,384,384,383.75,384,8
20090301|2009-01-20 22:30,21,384,384.5,383.5,384.5,41
20090301|2009-01-20 23:00,21,384.5,386.25,384.5,386.25,307
20090301|2009-01-20 23:30,21,386.25,386.5,385.25,386.5,20
20090301|2009-01-21 00:00,21,386.25,386.25,385,386.25,27
20090301|2009-01-21 00:30,21,384.75,385.25,383.25,383.5,72
20090301|2009-01-21 01:00,21,383.75,383.75,383.25,383.25,19
20090301|2009-01-21 01:30,21,383.5,384,383.5,384,7
20090301|2009-01-21 02:00,21,384,384.5,383.5,384.25,40
20090301|2009-01-21 02:30,21,384.5,384.75,383.5,384.75,16
20090301|2009-01-21 03:00,21,384.75,384.75,384,384,66
20090301|2009-01-21 03:30,21,383.75,385.75,383.5,384.5,77
20090301|2009-01-21 04:00,21,385,385,383,383,105
20090301|2009-01-21 04:30,21,382.75,383.25,381.75,383.25,110
20090301|2009-01-21 05:00,21,383,383,380.25,381,208
20090301|2009-01-21 05:30,21,380.75,382,380.25,380.75,227
20090301|2009-01-21 09:30,21,382.5,387.25,380,381.25,17982
20090301|2009-01-21 10:00,21,381,384.5,378.75,380,11927
20090301|2009-01-21 10:30,21,380,382.5,378,380,5740
20090301|2009-01-21 11:00,21,380,381.75,378.75,379.75,4736
20090301|2009-01-21 11:30,21,379.75,383,379.5,382.5,4683
20090301|2009-01-21 12:00,21,382.5,389,382.25,387.5,8515
20090301|2009-01-21 12:30,21,387.5,388.5,386.25,387.25,5421
20090301|2009-01-21 13:00,21,387.5,391.75,385.5,388.5,7176
20090301|2009-01-21 18:00,22,389.75,394.75,389.75,394.5,2052
20090301|2009-01-21 18:30,22,394.25,394.5,391.5,392.75,495
20090301|2009-01-21 19:00,22,392.75,393.75,388.25,388.5,512
20090301|2009-01-21 19:30,22,388.5,389.5,385.25,387.5,952
20090301|2009-01-21 20:00,22,387.25,387.5,386,387,203
20090301|2009-01-21 20:30,22,386.75,387,385,386.25,124
20090301|2009-01-21 21:00,22,386.25,387.25,386.25,387.25,34
20090301|2009-01-21 21:30,22,387.5,388,387,387.5,106
20090301|2009-01-21 22:00,22,387.5,388.5,386.25,388,150
20090301|2009-01-21 22:30,22,388,388.5,387.5,388.25,29
20090301|2009-01-21 23:00,22,388.25,389.25,387.5,389.25,43
20090301|2009-01-21 23:30,22,388.75,389.75,388.5,389.75,35
20090301|2009-01-22 00:00,22,389.75,389.75,389.5,389.5,53
20090301|2009-01-22 00:30,22,388.75,389,388.75,389,4
20090301|2009-01-22 01:00,22,389.25,389.75,388.75,388.75,10
20090301|2009-01-22 01:30,22,388.75,389.75,388.75,389.75,10
20090301|2009-01-22 02:00,22,389.25,389.75,388.75,388.75,31
20090301|2009-01-22 02:30,22,389,390.5,388.75,390.5,93
20090301|2009-01-22 03:00,22,389.5,390.5,388.25,389.25,195
20090301|2009-01-22 03:30,22,389.25,391.5,389.25,390.5,89
20090301|2009-01-22 04:00,22,390.75,390.75,390.25,390.75,55
20090301|2009-01-22 04:30,22,390.5,391.75,390.25,391.75,60
20090301|2009-01-22 05:00,22,391.5,392,391.5,391.5,57
20090301|2009-01-22 05:30,22,391.5,392.5,390.25,392,307
20090301|2009-01-22 09:30,22,389.25,389.25,380.75,381.25,16099
20090301|2009-01-22 10:00,22,381,382,378.5,380,9621
20090301|2009-01-22 10:30,22,380.25,383.75,379.5,383,5258
20090301|2009-01-22 11:00,22,383.25,385.5,382.25,382.75,6047
20090301|2009-01-22 11:30,22,382.75,386.75,382,385,3146
20090301|2009-01-22 12:00,22,385.25,386.75,383.25,384.75,3515
20090301|2009-01-22 12:30,22,384.5,388.5,382,387.75,5430
20090301|2009-01-22 13:00,22,387.5,388.5,386,387.5,4694
20090301|2009-01-22 18:00,23,385,387.25,383.75,386,536
20090301|2009-01-22 18:30,23,386,386.5,383.75,384,296
20090301|2009-01-22 19:00,23,383.75,384.75,383.75,384,96
20090301|2009-01-22 19:30,23,384,384,382.5,383,244
20090301|2009-01-22 20:00,23,383,384.75,382.5,384.75,99
20090301|2009-01-22 20:30,23,383.5,384.5,382.75,384.5,32
20090301|2009-01-22 21:00,23,384.25,386,384,384.5,80
20090301|2009-01-22 21:30,23,384.5,384.5,383.75,384,16
20090301|2009-01-22 22:00,23,384.5,384.5,383,383,32
20090301|2009-01-22 22:30,23,383,383.75,383,383.5,28
20090301|2009-01-22 23:00,23,383.25,383.75,383,383.5,22
20090301|2009-01-22 23:30,23,383.5,383.75,383.25,383.25,7
20090301|2009-01-23 00:00,23,383.5,383.75,383.25,383.75,72
20090301|2009-01-23 00:30,23,383.75,383.75,383.5,383.5,5
20090301|2009-01-23 01:00,23,383.5,383.75,383.5,383.75,17
20090301|2009-01-23 01:30,23,383.25,383.25,382.25,382.5,35
20090301|2009-01-23 02:00,23,382.25,382.25,381.25,381.25,170
20090301|2009-01-23 02:30,23,381.5,384,381.25,382.75,103
20090301|2009-01-23 03:00,23,383,383.75,382,383.75,64
20090301|2009-01-23 03:30,23,382.5,383,381.5,381.5,56
20090301|2009-01-23 04:00,23,381.5,381.5,380.5,381.25,324
20090301|2009-01-23 04:30,23,381.25,381.5,380.75,381.5,48
20090301|2009-01-23 05:00,23,381.75,382.75,381.75,382.75,61
20090301|2009-01-23 05:30,23,382.5,382.75,382,382,89
20090301|2009-01-23 09:30,23,383.5,393.75,383.5,391.75,20261
20090301|2009-01-23 10:00,23,391.75,401,391,396.5,18857
20090301|2009-01-23 10:30,23,396.5,398,393.25,395.25,6603
20090301|2009-01-23 11:00,23,395,397.75,394.5,395.5,4689
20090301|2009-01-23 11:30,23,395.5,395.5,392.75,393.75,4654
20090301|2009-01-23 12:00,23,393.75,396.5,393,394.75,4294
20090301|2009-01-23 12:30,23,394.75,397.25,391.75,391.75,6558
20090301|2009-01-23 13:00,23,392,392.5,388.75,390.25,6625
20090301|2009-01-25 18:00,26,393.75,395.5,383.75,387,3551
20090301|2009-01-25 18:30,26,387.25,388.25,384.5,385.75,376
20090301|2009-01-25 19:00,26,386,388,385.5,385.75,517
20090301|2009-01-25 19:30,26,385.75,387,385.5,386.25,217
20090301|2009-01-25 20:00,26,386.25,387,386.25,387,72
20090301|2009-01-25 20:30,26,386.75,389.5,386.75,389,179
20090301|2009-01-25 21:00,26,388.25,389.25,387.75,389,45
20090301|2009-01-25 21:30,26,389,391.25,389,390,147
20090301|2009-01-25 22:00,26,390,390,389,389.5,38
20090301|2009-01-25 22:30,26,389.5,389.5,388.5,389.25,28
20090301|2009-01-25 23:00,26,388.75,388.75,387,387.5,138
20090301|2009-01-25 23:30,26,387.25,388.5,387,388,12
20090301|2009-01-26 00:00,26,388,388.5,387.25,387.25,31
20090301|2009-01-26 00:30,26,387,388,387,387.25,9
20090301|2009-01-26 01:00,26,387.25,387.75,387,387,7
20090301|2009-01-26 01:30,26,388,391,388,391,46
20090301|2009-01-26 02:00,26,391,391.75,388.5,388.5,56
20090301|2009-01-26 02:30,26,390,390.75,388.75,390.25,30
20090301|2009-01-26 03:00,26,390.5,391.25,388.25,391.25,148
20090301|2009-01-26 03:30,26,391.5,392,390.5,391,138
20090301|2009-01-26 04:00,26,391.25,394,391.25,394,123
20090301|2009-01-26 04:30,26,394.25,396,394,395.75,145
20090301|2009-01-26 05:00,26,395.75,397,395.5,396,253
20090301|2009-01-26 05:30,26,396.5,398.25,394.75,398.25,443
20090301|2009-01-26 09:30,26,400,402.5,396.25,399.5,21309
20090301|2009-01-26 10:00,26,399.5,400,395.5,397.75,7171
20090301|2009-01-26 10:30,26,398,399,396.5,398.75,3717
20090301|2009-01-26 11:00,26,398.5,398.75,392.5,392.5,8184
20090301|2009-01-26 11:30,26,392.75,395,391.5,394.25,4653
20090301|2009-01-26 12:00,26,394.25,396,392.25,392.75,4566
20090301|2009-01-26 12:30,26,392.75,395.75,392.5,394.25,4228
20090301|2009-01-26 13:00,26,394.25,395.25,392.25,393.75,5749
20090301|2009-01-26 18:00,27,392.75,393.75,391.75,392.75,899
20090301|2009-01-26 18:30,27,393,394,392.75,393.25,105
20090301|2009-01-26 19:00,27,393.75,394.75,392.75,394.75,141
20090301|2009-01-26 19:30,27,394.25,394.25,393.25,393.5,58
20090301|2009-01-26 20:00,27,393.5,395.5,393.25,395.25,259
20090301|2009-01-26 20:30,27,395.25,395.25,393,393.75,178
20090301|2009-01-26 21:00,27,394,395,394,395,97
20090301|2009-01-26 21:30,27,394.75,395.5,394.75,395.25,44
20090301|2009-01-26 22:00,27,395.25,395.5,394.75,394.75,23
20090301|2009-01-26 22:30,27,395,395.25,394.75,395.25,21
20090301|2009-01-26 23:00,27,395.5,396,395.25,395.5,47
20090301|2009-01-26 23:30,27,395.75,395.75,394.75,394.75,12
20090301|2009-01-27 00:00,27,395,396,394.75,395.5,125
20090301|2009-01-27 00:30,27,394.75,394.75,393.5,393.5,67
20090301|2009-01-27 01:00,27,394.25,395.25,394.25,395.25,10
20090301|2009-01-27 01:30,27,395.25,395.75,394.5,395.5,21
20090301|2009-01-27 02:00,27,395.5,396.25,395.5,396.25,42
20090301|2009-01-27 02:30,27,396,396.25,395.5,395.5,15
20090301|2009-01-27 03:00,27,395.5,395.5,394.5,395.25,99
20090301|2009-01-27 03:30,27,395.25,396.25,395,395.25,131
20090301|2009-01-27 04:00,27,396,396.25,395,395.25,148
20090301|2009-01-27 04:30,27,394.75,394.75,391.75,391.75,195
20090301|2009-01-27 05:00,27,392,392,391.25,391.25,278
20090301|2009-01-27 05:30,27,391,391.25,389.75,389.75,712
20090301|2009-01-27 09:30,27,386.25,387.75,384,385.25,20423
20090301|2009-01-27 10:00,27,385.25,385.75,382,385.75,10145
20090301|2009-01-27 10:30,27,385.75,386.75,383.75,383.75,5657
20090301|2009-01-27 11:00,27,383.75,385.25,382.5,385,6935
20090301|2009-01-27 11:30,27,385,386.5,383.5,384.75,4160
20090301|2009-01-27 12:00,27,384.75,385,380.75,381.25,7640
20090301|2009-01-27 12:30,27,381.25,381.5,378.25,380,12900
20090301|2009-01-27 13:00,27,379.75,380,376.75,377.75,8601
20090301|2009-01-27 18:00,28,378,379.5,377.5,378.5,1235
20090301|2009-01-27 18:30,28,378.5,379,376,376.75,465
20090301|2009-01-27 19:00,28,376.75,379,376.5,377.75,260
20090301|2009-01-27 19:30,28,377.5,378.25,376.5,377,167
20090301|2009-01-27 20:00,28,377.25,378.5,377.25,378.25,142
20090301|2009-01-27 20:30,28,377.75,380.5,377.75,380,392
20090301|2009-01-27 21:00,28,380,380.25,379,379.25,114
20090301|2009-01-27 21:30,28,379.25,381,379,380.25,185
20090301|2009-01-27 22:00,28,380.25,380.5,379.5,380.5,100
20090301|2009-01-27 22:30,28,380.25,381,380,381,56
20090301|2009-01-27 23:00,28,380.25,380.5,378.5,378.5,43
20090301|2009-01-27 23:30,28,378.75,379.5,378,379.5,20
20090301|2009-01-28 00:00,28,379.25,379.25,379,379.25,20
20090301|2009-01-28 00:30,28,379,380,379,379.5,12
20090301|2009-01-28 01:00,28,378,380.75,377.75,380.75,76
20090301|2009-01-28 01:30,28,379.75,381.5,379.25,380.75,89
20090301|2009-01-28 02:00,28,380.75,381.5,380.5,380.75,40
20090301|2009-01-28 02:30,28,380.75,380.75,378.25,379.75,99
20090301|2009-01-28 03:00,28,379.5,380.25,379.25,380,84
20090301|2009-01-28 03:30,28,380,381.5,379.5,380.75,114
20090301|2009-01-28 04:00,28,380.75,381.75,379.25,379.5,115
20090301|2009-01-28 04:30,28,379.25,379.25,377.25,377.25,199
20090301|2009-01-28 05:00,28,378.5,378.5,377,377,82
20090301|2009-01-28 05:30,28,377,377,373.5,373.75,1470
20090301|2009-01-28 09:30,28,374,379.75,372.5,378,19701
20090301|2009-01-28 10:00,28,378,378.75,375,377,6236
20090301|2009-01-28 10:30,28,377.25,382.5,376.75,381.5,6766
20090301|2009-01-28 11:00,28,381.5,384,380.75,381,7500
20090301|2009-01-28 11:30,28,381,384,380.75,383,4037
20090301|2009-01-28 12:00,28,383.25,384,381.75,383.25,4159
20090301|2009-01-28 12:30,28,383,386,383,384.75,9017
20090301|2009-01-28 13:00,28,384.5,384.75,381.5,383.75,6613
20090301|2009-01-28 18:00,29,384,384.25,381.75,382.5,966
20090301|2009-01-28 18:30,29,382.75,383,381.5,382,241
20090301|2009-01-28 19:00,29,382,382.5,382,382,40
20090301|2009-01-28 19:30,29,382.5,382.5,381.5,381.5,44
20090301|2009-01-28 20:00,29,382,382,381,381.25,125
20090301|2009-01-28 20:30,29,381.25,381.75,381.25,381.75,44
20090301|2009-01-28 21:00,29,381.75,382.25,381.5,382.25,51
20090301|2009-01-28 21:30,29,382.25,382.5,381.5,381.5,48
20090301|2009-01-28 22:00,29,381.5,381.75,381,381.75,125
20090301|2009-01-28 22:30,29,381.25,381.75,381.25,381.5,16
20090301|2009-01-28 23:00,29,381.25,381.5,381,381.25,40
20090301|2009-01-28 23:30,29,381.25,381.25,381.25,381.25,51
20090301|2009-01-29 00:00,29,381.25,381.25,381,381,40
20090301|2009-01-29 00:30,29,381.25,381.5,381,381.5,10
20090301|2009-01-29 01:00,29,381.5,381.5,381.5,381.5,6
20090301|2009-01-29 01:30,29,381.5,381.5,380.5,380.75,125
20090301|2009-01-29 02:00,29,380.75,381,380.75,380.75,101
20090301|2009-01-29 02:30,29,380.75,381,380.5,380.5,17
20090301|2009-01-29 03:00,29,380.5,380.75,380.5,380.5,56
20090301|2009-01-29 03:30,29,380.5,380.5,380.25,380.25,124
20090301|2009-01-29 04:00,29,380.25,380.75,380,380,83
20090301|2009-01-29 04:30,29,380,380.25,379,379,129
20090301|2009-01-29 05:00,29,378.75,379.5,378,378.5,286
20090301|2009-01-29 05:30,29,378.5,379.25,378.25,378.25,423
20090301|2009-01-29 09:30,29,379,382.25,378.5,380.5,15009
20090301|2009-01-29 10:00,29,380.25,380.75,378.5,380,5322
20090301|2009-01-29 10:30,29,380,383.5,380,381.5,6582
20090301|2009-01-29 11:00,29,381.75,381.75,379,381,3994
20090301|2009-01-29 11:30,29,381,381.75,380.5,381,1652
20090301|2009-01-29 12:00,29,381.25,381.25,380,380.75,1780
20090301|2009-01-29 12:30,29,380.75,382.25,379.25,379.75,5070
20090301|2009-01-29 13:00,29,379.5,382.25,379,382,4554
20090301|2009-01-29 18:00,30,382,382.75,381.5,382,548
20090301|2009-01-29 18:30,30,382,382,381,382,184
20090301|2009-01-29 19:00,30,382,382.5,380.25,380.75,279
20090301|2009-01-29 19:30,30,380.25,381,380.25,380.75,91
20090301|2009-01-29 20:00,30,380.75,381.75,380.5,381.25,104
20090301|2009-01-29 20:30,30,381.25,381.5,380.5,381.25,143
20090301|2009-01-29 21:00,30,381,381.25,380.5,380.5,46
20090301|2009-01-29 21:30,30,380.5,380.5,380.25,380.5,16
20090301|2009-01-29 22:00,30,380.5,380.5,379.5,379.75,70
20090301|2009-01-29 22:30,30,379.75,380.25,379.75,380.25,23
20090301|2009-01-29 23:00,30,380.25,380.5,380,380,25
20090301|2009-01-29 23:30,30,380,380,379.75,379.75,49
20090301|2009-01-30 00:00,30,379.75,380.5,379.75,380.5,38
20090301|2009-01-30 00:30,30,380.25,380.5,380.25,380.5,6
20090301|2009-01-30 01:00,30,380,380,379.75,379.75,18
20090301|2009-01-30 01:30,30,379.75,380,379.75,380,3
20090301|2009-01-30 02:00,30,380,380,380,380,18
20090301|2009-01-30 02:30,30,380,380.25,379.5,380,56
20090301|2009-01-30 03:00,30,379.75,380,379.25,379.25,58
20090301|2009-01-30 03:30,30,379.25,379.75,378.75,378.75,75
20090301|2009-01-30 04:00,30,378.75,378.75,377.75,377.75,202
20090301|2009-01-30 04:30,30,378,379,377.5,379,151
20090301|2009-01-30 05:00,30,379,379.5,379,379.5,40
20090301|2009-01-30 05:30,30,379.5,379.5,378.75,378.75,66
20090301|2009-01-30 09:30,30,379.5,381.75,378.25,380.25,11063
20090301|2009-01-30 10:00,30,380.5,382.5,380.5,381,5371
20090301|2009-01-30 10:30,30,381,385.75,380.75,383.5,9319
20090301|2009-01-30 11:00,30,383.25,384.75,383.25,384,2776
20090301|2009-01-30 11:30,30,384,384.5,383,384,2050
20090301|2009-01-30 12:00,30,383.75,384.25,380.25,380.75,3399
20090301|2009-01-30 12:30,30,380.75,381,379,380.25,6155
20090301|2009-01-30 13:00,30,380.25,382,378.75,378.75,7405
20090301|2009-02-01 18:00,2,378,378,371.25,374.25,1723
20090301|2009-02-01 18:30,2,374.25,375.5,373,373.5,222
20090301|2009-02-01 19:00,2,373.5,375.75,372.75,375.5,254
20090301|2009-02-01 19:30,2,375,375.5,374.25,374.25,31
20090301|2009-02-01 20:00,2,374,374.75,374,374.75,47
20090301|2009-02-01 20:30,2,374.25,374.5,374.25,374.25,9
20090301|2009-02-01 21:00,2,374.5,375.25,374,374.5,65
20090301|2009-02-01 21:30,2,374.5,376,374.5,375,66
20090301|2009-02-01 22:00,2,375,375.25,374.5,374.5,46
20090301|2009-02-01 22:30,2,374.25,374.5,374,374.25,19
20090301|2009-02-01 23:00,2,374,374.5,374,374.5,8
20090301|2009-02-01 23:30,2,374,374.75,374,374,15
20090301|2009-02-02 00:00,2,375,375.25,374,375,12
20090301|2009-02-02 00:30,2,374.5,375,374.5,374.75,22
20090301|2009-02-02 01:00,2,374.75,374.75,374.75,374.75,7
20090301|2009-02-02 01:30,2,374.75,375.75,374.75,374.75,36
20090301|2009-02-02 02:00,2,374.75,374.75,374.5,374.5,3
20090301|2009-02-02 02:30,2,374.75,376,374,375.75,61
20090301|2009-02-02 03:00,2,374.75,375.5,373.75,374,38
20090301|2009-02-02 03:30,2,373.75,374,373.5,373.75,65
20090301|2009-02-02 04:00,2,374,375,373.75,373.75,40
20090301|2009-02-02 04:30,2,374,374,372.5,373.5,133
20090301|2009-02-02 05:00,2,373.75,373.75,372.75,373.25,79
20090301|2009-02-02 05:30,2,372.75,373.25,371.5,373,502
20090301|2009-02-02 09:30,2,373,373,369,369.75,18976
20090301|2009-02-02 10:00,2,369.5,370.25,363,364.75,16783
20090301|2009-02-02 10:30,2,364.5,368,364,367.5,6188
20090301|2009-02-02 11:00,2,367.75,369.75,366.25,368.5,6090
20090301|2009-02-02 11:30,2,368.75,369.5,367.75,368,2542
20090301|2009-02-02 12:00,2,368.25,369.25,366.25,367.5,2316
20090301|2009-02-02 12:30,2,367.25,368.75,367,368.5,2479
20090301|2009-02-02 13:00,2,368.5,371,368.5,370.25,6416
20090301|2009-02-02 18:00,3,370,370,367.5,369.25,771
20090301|2009-02-02 18:30,3,369.25,370.5,368.5,370.25,215
20090301|2009-02-02 19:00,3,370.25,370.25,369.75,370,103
20090301|2009-02-02 19:30,3,370,370.25,369.25,370.25,146
20090301|2009-02-02 20:00,3,370.25,372,370.25,371.75,313
20090301|2009-02-02 20:30,3,371.75,372.25,371.25,372,174
20090301|2009-02-02 21:00,3,372,372.25,371.75,372,102
20090301|2009-02-02 21:30,3,372,372,371.5,372,40
20090301|2009-02-02 22:00,3,371.5,372.25,371.25,371.75,53
20090301|2009-02-02 22:30,3,371.5,372,371,371.25,49
20090301|2009-02-02 23:00,3,371,371,369.75,370.25,58
20090301|2009-02-02 23:30,3,370,370.5,369.75,370.5,24
20090301|2009-02-03 00:00,3,370,370.5,369.75,370,32
20090301|2009-02-03 00:30,3,370,370,369.75,370,20
20090301|2009-02-03 01:00,3,370,370,369.75,369.75,55
20090301|2009-02-03 01:30,3,369.75,369.75,368.75,369,62
20090301|2009-02-03 02:00,3,369,370,369,369.75,10
20090301|2009-02-03 02:30,3,369.5,369.75,368.5,368.75,83
20090301|2009-02-03 03:00,3,368.75,369.75,368.75,369.5,23
20090301|2009-02-03 03:30,3,369.5,369.75,368.75,368.75,76
20090301|2009-02-03 04:00,3,368.75,369.25,367.75,368,382
20090301|2009-02-03 04:30,3,367.75,367.75,365.5,365.5,625
20090301|2009-02-03 05:00,3,365.75,367.25,365.5,367,378
20090301|2009-02-03 05:30,3,367,367,366,366.25,277
20090301|2009-02-03 09:30,3,365.5,366.75,361.5,363.75,20025
20090301|2009-02-03 10:00,3,364,365.25,363.5,363.75,5729
20090301|2009-02-03 10:30,3,364,364.75,361,362.75,7276
20090301|2009-02-03 11:00,3,362.75,363.5,361.5,362,3454
20090301|2009-02-03 11:30,3,361.75,362.5,361.25,361.5,2401
20090301|2009-02-03 12:00,3,361.5,361.75,359.25,359.25,9950
20090301|2009-02-03 12:30,3,359.25,359.75,356,357,15046
20090301|2009-02-03 13:00,3,357.25,362,357,361.75,9602
20090301|2009-02-03 18:00,4,361.25,362.5,361,362,1311
20090301|2009-02-03 18:30,4,362.25,362.5,361.75,362.25,173
20090301|2009-02-03 19:00,4,362.25,364.25,362.25,364,426
20090301|2009-02-03 19:30,4,363.75,364.5,363.75,364.25,278
20090301|2009-02-03 20:00,4,364,364.25,363.25,363.75,169
20090301|2009-02-03 20:30,4,363.75,364,363.5,363.5,39
20090301|2009-02-03 21:00,4,363.25,364,363.25,363.75,70
20090301|2009-02-03 21:30,4,364,364.25,363.5,363.75,22
20090301|2009-02-03 22:00,4,363.5,364.25,363.5,364,22
20090301|2009-02-03 22:30,4,363.75,364.5,363.5,364.5,86
20090301|2009-02-03 23:00,4,364.5,364.75,364.25,364.75,30
20090301|2009-02-03 23:30,4,364.5,364.75,364.5,364.5,22
20090301|2009-02-04 00:00,4,364.5,365,364.5,365,84
20090301|2009-02-04 00:30,4,365,365,364.75,364.75,64
20090301|2009-02-04 01:00,4,365,365,364.75,364.75,7
20090301|2009-02-04 01:30,4,364.5,364.5,364.5,364.5,24
20090301|2009-02-04 02:00,4,364.25,364.25,364,364,22
20090301|2009-02-04 02:30,4,364,364.25,364,364,21
20090301|2009-02-04 03:00,4,363.75,363.75,363,363.75,35
20090301|2009-02-04 03:30,4,363.5,363.75,362.75,362.75,78
20090301|2009-02-04 04:00,4,362.5,363.75,362.5,363.75,163
20090301|2009-02-04 04:30,4,364,365,363.75,364,275
20090301|2009-02-04 05:00,4,364.5,364.5,364,364,184
20090301|2009-02-04 05:30,4,364,364,362.5,362.5,91
20090301|2009-02-04 09:30,4,364.75,369.25,364.25,366.5,15557
20090301|2009-02-04 10:00,4,366.5,367,363.5,364,7441
20090301|2009-02-04 10:30,4,363.75,364,361.25,362.75,5083
20090301|2009-02-04 11:00,4,362.75,362.75,359.25,359.5,5628
20090301|2009-02-04 11:30,4,359.5,360,357.5,358,4987
20090301|2009-02-04 12:00,4,358,361.75,357.25,361,6326
20090301|2009-02-04 12:30,4,361.25,361.75,357.25,357.25,4880
20090301|2009-02-04 13:00,4,357.25,358.75,355.75,358.25,7841
20090301|2009-02-04 18:00,5,358,358,356.5,357,1015
20090301|2009-02-04 18:30,5,357.25,357.5,357,357.25,82
20090301|2009-02-04 19:00,5,357.25,357.5,357,357.25,146
20090301|2009-02-04 19:30,5,357.25,357.5,357,357.25,85
20090301|2009-02-04 20:00,5,357.5,358,357.25,357.5,215
20090301|2009-02-04 20:30,5,357.5,357.5,356.75,356.75,29
20090301|2009-02-04 21:00,5,356.75,358.75,356.75,358.75,462
20090301|2009-02-04 21:30,5,358.75,359,358.25,358.5,57
20090301|2009-02-04 22:00,5,358.25,359,358,359,100
20090301|2009-02-04 22:30,5,358.5,358.5,358,358,36
20090301|2009-02-04 23:00,5,358,358,357.25,357.75,46
20090301|2009-02-04 23:30,5,357.75,358.25,357.75,358.25,6
20090301|2009-02-05 00:00,5,358.5,359.75,358.5,359.5,169
20090301|2009-02-05 00:30,5,359.5,359.75,359.25,359.5,45
20090301|2009-02-05 01:00,5,359.5,359.75,359.5,359.75,36
20090301|2009-02-05 01:30,5,359.75,359.75,359,359,40
20090301|2009-02-05 02:00,5,359.5,360,359,359,26
20090301|2009-02-05 02:30,5,359,359.25,359,359.25,34
20090301|2009-02-05 03:00,5,359.5,359.75,359.25,359.5,22
20090301|2009-02-05 03:30,5,359.5,360,359,359.5,46
20090301|2009-02-05 04:00,5,359.5,360,358.5,358.75,77
20090301|2009-02-05 04:30,5,358.75,358.75,358.5,358.75,30
20090301|2009-02-05 05:00,5,358.75,359,358.25,358.25,148
20090301|2009-02-05 05:30,5,358.5,359,358.25,359,421
20090301|2009-02-05 09:30,5,360,364.75,358.25,364.25,14151
20090301|2009-02-05 10:00,5,364.25,366.5,364,365.5,9253
20090301|2009-02-05 10:30,5,365.5,366.25,363.5,364,4114
20090301|2009-02-05 11:00,5,364,368.75,363,366.25,7137
20090301|2009-02-05 11:30,5,366.5,366.5,363.5,364.75,2481
20090301|2009-02-05 12:00,5,365,367,364.25,364.75,5229
20090301|2009-02-05 12:30,5,364.75,369,364.75,368.25,4139
20090301|2009-02-05 13:00,5,368.25,372.25,367.5,372,9268
20090301|2009-02-05 18:00,6,370.75,373,370.25,370.75,1316
20090301|2009-02-05 18:30,6,371,371.75,369.75,370.25,294
20090301|2009-02-05 19:00,6,370.25,374,370.25,373.5,547
20090301|2009-02-05 19:30,6,373.5,373.5,371.75,372.5,139
20090301|2009-02-05 20:00,6,372.25,373.5,372.25,373,162
20090301|2009-02-05 20:30,6,373,374,372.5,372.75,158
20090301|2009-02-05 21:00,6,372.75,372.75,372.5,372.5,20
20090301|2009-02-05 21:30,6,372.75,373.25,372.25,373.25,40
20090301|2009-02-05 22:00,6,373.25,373.5,372.5,373.25,36
20090301|2009-02-05 22:30,6,373.25,373.25,373,373.25,58
20090301|2009-02-05 23:00,6,373.5,374.5,373.5,374.5,201
20090301|2009-02-05 23:30,6,374.5,375,374.25,374.75,190
20090301|2009-02-06 00:00,6,374.25,377,374.25,376.5,1213
20090301|2009-02-06 00:30,6,376.75,377,376,376.5,125
20090301|2009-02-06 01:00,6,377,377,375,375.25,130
20090301|2009-02-06 01:30,6,375.25,376.25,374.75,376,70
20090301|2009-02-06 02:00,6,375.5,376,375.5,375.5,20
20090301|2009-02-06 02:30,6,375.5,376.5,375.5,376,25
20090301|2009-02-06 03:00,6,375.5,375.5,374.25,374.75,62
20090301|2009-02-06 03:30,6,374.75,376.5,373.75,376.5,174
20090301|2009-02-06 04:00,6,376.5,377,376.5,377,55
20090301|2009-02-06 04:30,6,376.75,377,374.5,374.75,108
20090301|2009-02-06 05:00,6,374.75,376,374,374.5,174
20090301|2009-02-06 05:30,6,374.25,375.75,373.25,375.5,159
20090301|2009-02-06 09:30,6,375,378.25,371.5,375,15195
20090301|2009-02-06 10:00,6,375,379.25,374.25,379.25,8141
20090301|2009-02-06 10:30,6,379,380.75,375.5,376,7723
20090301|2009-02-06 11:00,6,376,377,374,374.25,4137
20090301|2009-02-06 11:30,6,374.5,375,372.75,374,3177
20090301|2009-02-06 12:00,6,374,377.5,373.25,376.5,3121
20090301|2009-02-06 12:30,6,376.5,379.75,376,379.5,5300
20090301|2009-02-06 13:00,6,379.25,379.5,376.25,377.25,6397
20090301|2009-02-08 18:00,9,375,376.5,372.75,375,1896
20090301|2009-02-08 18:30,9,374.75,374.75,372.5,372.75,324
20090301|2009-02-08 19:00,9,372.75,373.75,372.5,373.75,269
20090301|2009-02-08 19:30,9,373.75,374,372.5,373.25,306
20090301|2009-02-08 20:00,9,373.25,374.75,372.5,372.5,553
20090301|2009-02-08 20:30,9,372.75,373.25,372.75,373.25,65
20090301|2009-02-08 21:00,9,373.5,374,373.5,374,71
20090301|2009-02-08 21:30,9,374,374.25,373.5,373.75,133
20090301|2009-02-08 22:00,9,373.5,374.25,373.5,374.25,66
20090301|2009-02-08 22:30,9,374.25,374.25,374.25,374.25,21
20090301|2009-02-08 23:00,9,374.25,374.5,374,374.25,57
20090301|2009-02-08 23:30,9,374,374.25,374,374.25,13
20090301|2009-02-09 00:00,9,374.25,374.25,373.5,374.25,27
20090301|2009-02-09 00:30,9,374.25,374.5,374,374,10
20090301|2009-02-09 01:00,9,374,374,373.5,374,32
20090301|2009-02-09 01:30,9,374.25,374.25,373.75,373.75,16
20090301|2009-02-09 02:00,9,374.25,374.25,373.25,373.75,33
20090301|2009-02-09 02:30,9,374,374.25,373.75,374.25,11
20090301|2009-02-09 03:00,9,374.25,374.5,373.75,374.5,86
20090301|2009-02-09 03:30,9,374.5,374.75,374.5,374.75,57
20090301|2009-02-09 04:00,9,374.75,375.75,374.75,375.75,121
20090301|2009-02-09 04:30,9,375.75,376.25,375.5,376,122
20090301|2009-02-09 05:00,9,376.25,376.5,376.25,376.5,60
20090301|2009-02-09 05:30,9,376.5,377.25,375.75,377,673
20090301|2009-02-09 09:30,9,378,383,377.5,381.5,15842
20090301|2009-02-09 10:00,9,381.75,382.75,380,381,7334
20090301|2009-02-09 10:30,9,381,381.5,378.5,379.5,5423
20090301|2009-02-09 11:00,9,379.5,380,378.75,379,3061
20090301|2009-02-09 11:30,9,379.25,381.5,379,380.5,3029
20090301|2009-02-09 12:00,9,380.5,382,380.25,381.25,3308
20090301|2009-02-09 12:30,9,381.5,382,378.75,379.25,3542
20090301|2009-02-09 13:00,9,379.25,380.25,376.5,376.5,6365
20090301|2009-02-09 18:00,10,374.5,375.25,373.75,374,862
20090301|2009-02-09 18:30,10,374.25,374.5,373.25,374.5,183
20090301|2009-02-09 19:00,10,374.25,374.25,373.25,373.75,233
20090301|2009-02-09 19:30,10,373.25,374.25,373.25,374.25,92
20090301|2009-02-09 20:00,10,373.75,374.75,373.5,374.25,128
20090301|2009-02-09 20:30,10,374.75,375,374.5,375,15
20090301|2009-02-09 21:00,10,375,375.5,374.75,374.75,115
20090301|2009-02-09 21:30,10,375,375,374.75,375,10
20090301|2009-02-09 22:00,10,375,375.25,374.75,375,98
20090301|2009-02-09 22:30,10,374.75,374.75,374.75,374.75,1
20090301|2009-02-09 23:00,10,375,375.75,374.75,375.75,43
20090301|2009-02-09 23:30,10,375,375.75,375,375.25,9
20090301|2009-02-10 00:00,10,375.5,376.5,375,376.5,125
20090301|2009-02-10 00:30,10,376.5,376.5,376,376,21
20090301|2009-02-10 01:00,10,376,376.5,376,376.5,14
20090301|2009-02-10 01:30,10,376,376.5,375.75,375.75,11
20090301|2009-02-10 02:00,10,376,376.75,375.75,376.25,43
20090301|2009-02-10 02:30,10,376.25,377,376,376.75,65
20090301|2009-02-10 03:00,10,376.5,376.75,375.5,375.5,109
20090301|2009-02-10 03:30,10,375.5,375.75,375,375.25,127
20090301|2009-02-10 04:00,10,375.75,376,375,376,96
20090301|2009-02-10 04:30,10,375.75,376.5,375.75,376.5,31
20090301|2009-02-10 05:00,10,376.5,376.75,376,376,109
20090301|2009-02-10 05:30,10,375.25,377,375,376.25,308
20090301|2009-02-10 09:30,10,379,380,368,371,24494
20090301|2009-02-10 10:00,10,370.75,374.5,368.5,374,10556
20090301|2009-02-10 10:30,10,374.25,374.75,371.5,374.25,4860
20090301|2009-02-10 11:00,10,374.5,375.5,373,375,4161
20090301|2009-02-10 11:30,10,374.75,378,374,376.5,5712
20090301|2009-02-10 12:00,10,376.5,377,373.75,374.25,3627
20090301|2009-02-10 12:30,10,374.25,377.25,372.75,377,4543
20090301|2009-02-10 13:00,10,376.75,378,373.75,376.25,5030
20090301|2009-02-10 18:00,11,373.25,374.5,372.5,374,772
20090301|2009-02-10 18:30,11,373.75,374.25,373.25,373.5,156
20090301|2009-02-10 19:00,11,373.25,375,373.25,374.75,154
20090301|2009-02-10 19:30,11,375,375.5,374.5,374.5,111
20090301|2009-02-10 20:00,11,374.75,375.5,374.75,374.75,112
20090301|2009-02-10 20:30,11,375,375,374.75,374.75,15
20090301|2009-02-10 21:00,11,375,375,374.75,374.75,26
20090301|2009-02-10 21:30,11,374.75,375.5,374.75,375.5,61
20090301|2009-02-10 22:00,11,375.5,375.5,375,375.25,50
20090301|2009-02-10 22:30,11,375.25,375.75,374.75,375.25,27
20090301|2009-02-10 23:00,11,375.25,375.75,374.75,374.75,17
20090301|2009-02-10 23:30,11,375.5,376,375.5,375.5,42
20090301|2009-02-11 00:00,11,375.75,375.75,374.5,374.5,24
20090301|2009-02-11 00:30,11,374.5,374.75,374,374.75,46
20090301|2009-02-11 01:00,11,374.5,374.5,374.5,374.5,9
20090301|2009-02-11 01:30,11,374,374,373.25,373.25,99
20090301|2009-02-11 02:00,11,373.75,374.5,373.5,374.5,29
20090301|2009-02-11 02:30,11,374.5,374.5,373,373.25,58
20090301|2009-02-11 03:00,11,374,374,373.25,374,44
20090301|2009-02-11 03:30,11,374,374.25,373.25,373.25,54
20090301|2009-02-11 04:00,11,373.5,373.75,373.25,373.75,42
20090301|2009-02-11 04:30,11,374,374,373.75,373.75,61
20090301|2009-02-11 05:00,11,373.75,373.75,373.5,373.75,11
20090301|2009-02-11 05:30,11,373.75,373.75,373,373.5,137
20090301|2009-02-11 09:30,11,372.75,375,371.25,373.75,10257
20090301|2009-02-11 10:00,11,374,374.75,372.5,374,5194
20090301|2009-02-11 10:30,11,374,375.25,373.75,374.75,4105
20090301|2009-02-11 11:00,11,375,376.5,374,375.5,4974
20090301|2009-02-11 11:30,11,375.5,375.75,373.5,373.5,2075
20090301|2009-02-11 12:00,11,373.75,374.5,373.5,373.75,1797
20090301|2009-02-11 12:30,11,373.5,373.75,370,371,6918
20090301|2009-02-11 13:00,11,370.75,371.25,368,368.75,7994
20090301|2009-02-11 18:00,12,368.75,370.5,368,370,914
20090301|2009-02-11 18:30,12,370,370.25,369.75,370,36
20090301|2009-02-11 19:00,12,370,370.5,369.75,370.25,112
20090301|2009-02-11 19:30,12,370.25,370.5,369.75,370.25,207
20090301|2009-02-11 20:00,12,370.25,370.5,369.5,369.75,117
20090301|2009-02-11 20:30,12,369.75,370,369.5,369.75,25
20090301|2009-02-11 21:00,12,369.5,369.75,369,369.25,78
20090301|2009-02-11 21:30,12,369.25,369.5,369,369.25,26
20090301|2009-02-11 22:00,12,369.5,370.5,369.25,370,123
20090301|2009-02-11 22:30,12,370.25,371.25,370.25,370.5,153
20090301|2009-02-11 23:00,12,370.25,370.5,370,370.25,35
20090301|2009-02-11 23:30,12,370.25,370.5,370.25,370.25,14
20090301|2009-02-12 00:00,12,371,371.25,370.5,370.5,40
20090301|2009-02-12 00:30,12,370.5,370.5,370.5,370.5,3
20090301|2009-02-12 01:00,12,370.75,371,370.5,370.5,22
20090301|2009-02-12 01:30,12,370.75,370.75,370.75,370.75,3
20090301|2009-02-12 02:00,12,370.25,371,370.25,370.25,23
20090301|2009-02-12 02:30,12,370.25,370.25,369.5,369.75,99
20090301|2009-02-12 03:00,12,370,370.25,369.5,370.25,97
20090301|2009-02-12 03:30,12,369.75,369.75,368.75,369,126
20090301|2009-02-12 04:00,12,368.75,369,368.5,368.5,42
20090301|2009-02-12 04:30,12,368.25,369.25,368.25,369.25,86
20090301|2009-02-12 05:00,12,369,369.25,368.75,368.75,29
20090301|2009-02-12 05:30,12,368.75,369.5,368,368.25,189
20090301|2009-02-12 09:30,12,369,373.75,367,373,19101
20090301|2009-02-12 10:00,12,373,377.75,372,376.25,13069
20090301|2009-02-12 10:30,12,376.25,376.75,374,374.25,5711
20090301|2009-02-12 11:00,12,374,374.75,372.5,374.5,3696
20090301|2009-02-12 11:30,12,374.75,375.25,373.25,373.75,2114
20090301|2009-02-12 12:00,12,373.75,374.25,373,374,2405
20090301|2009-02-12 12:30,12,374.25,374.25,370.75,371.5,6060
20090301|2009-02-12 13:00,12,371.5,372.75,366,366.5,10276
20090301|2009-02-12 18:00,13,367.25,369.5,367,369,922
20090301|2009-02-12 18:30,13,369,369.5,368.5,369,98
20090301|2009-02-12 19:00,13,369,369.75,369,369.25,171
20090301|2009-02-12 19:30,13,369.5,370,369,369.5,145
20090301|2009-02-12 20:00,13,369.5,371,369.5,370.5,141
20090301|2009-02-12 20:30,13,370.5,371,369.75,370,69
20090301|2009-02-12 21:00,13,370,370.75,370,370.25,45
20090301|2009-02-12 21:30,13,370.25,370.25,370,370,27
20090301|2009-02-12 22:00,13,370,370,369.5,369.75,15
20090301|2009-02-12 22:30,13,369.75,369.75,369.25,369.5,12
20090301|2009-02-12 23:00,13,369.75,369.75,369.25,369.75,21
20090301|2009-02-12 23:30,13,369.75,370,369.5,369.75,13
20090301|2009-02-13 00:00,13,369.75,370.25,369.25,369.25,48
20090301|2009-02-13 00:30,13,369.5,370.25,369.5,370.25,33
20090301|2009-02-13 01:00,13,369.75,369.75,369.75,369.75,4
20090301|2009-02-13 01:30,13,369.75,369.75,369.75,369.75,22
20090301|2009-02-13 02:00,13,369.5,369.75,369.5,369.75,22
20090301|2009-02-13 02:30,13,369.75,369.75,369.5,369.75,55
20090301|2009-02-13 03:00,13,369.5,369.75,369.25,369.25,32
20090301|2009-02-13 03:30,13,369.5,370,369.5,370,62
20090301|2009-02-13 04:00,13,370,370,369.75,369.75,127
20090301|2009-02-13 04:30,13,369.75,370,369.5,369.5,180
20090301|2009-02-13 05:00,13,369.5,369.5,367,367,306
20090301|2009-02-13 05:30,13,367,367.5,364.5,365,2057
20090301|2009-02-13 09:30,13,366.25,369,365,366.5,9896
20090301|2009-02-13 10:00,13,366.5,367.25,366,366.25,2760
20090301|2009-02-13 10:30,13,366,366.75,364,364.5,6757
20090301|2009-02-13 11:00,13,364.5,366,364,366,3118
20090301|2009-02-13 11:30,13,366,368,365.5,366,2856
20090301|2009-02-13 12:00,13,366.25,368.75,365.5,367.25,3691
20090301|2009-02-13 12:30,13,367.25,368.5,366.25,366.75,2544
20090301|2009-02-13 13:00,13,366.75,367.25,363,363.5,8532
20090301|2009-02-16 18:00,17,362.75,365,362.75,364.75,1636
20090301|2009-02-16 18:30,17,364.5,365.5,363.5,364.5,270
20090301|2009-02-16 19:00,17,364.25,365,363,363.75,162
20090301|2009-02-16 19:30,17,363.75,365,363.25,363.75,176
20090301|2009-02-16 20:00,17,363.75,363.75,363.25,363.75,87
20090301|2009-02-16 20:30,17,363.5,363.75,363.5,363.5,12
20090301|2009-02-16 21:00,17,363.5,363.5,363,363.25,77
20090301|2009-02-16 21:30,17,363.25,364.5,363.25,363.75,80
20090301|2009-02-16 22:00,17,363.75,364.5,363.5,363.5,60
20090301|2009-02-16 22:30,17,363.5,363.75,363.5,363.5,14
20090301|2009-02-16 23:00,17,363.75,364,363.75,363.75,32
20090301|2009-02-16 23:30,17,363.75,364,363.75,363.75,6
20090301|2009-02-17 00:00,17,363.5,363.5,363.5,363.5,1
20090301|2009-02-17 00:30,17,363.75,363.75,363.25,363.25,18
20090301|2009-02-17 01:00,17,363.25,363.5,363,363.25,123
20090301|2009-02-17 01:30,17,363.25,363.25,363,363,228
20090301|2009-02-17 02:00,17,363.25,363.5,363,363.25,52
20090301|2009-02-17 02:30,17,362.75,362.75,361.5,362,235
20090301|2009-02-17 03:00,17,361.5,362,361.5,361.5,99
20090301|2009-02-17 03:30,17,361.75,362,361.5,361.5,81
20090301|2009-02-17 04:00,17,361.5,362.5,360.75,362.25,389
20090301|2009-02-17 04:30,17,362.25,363,360.5,360.5,145
20090301|2009-02-17 05:00,17,361,361,360,360,799
20090301|2009-02-17 05:30,17,360.25,361,360,360.25,178
20090301|2009-02-17 09:30,17,357,357.5,349,350.75,33967
20090301|2009-02-17 10:00,17,351,352.25,349.75,351,5677
20090301|2009-02-17 10:30,17,351,352.75,350.5,352,4256
20090301|2009-02-17 11:00,17,351.75,352.5,351.5,352.25,1966
20090301|2009-02-17 11:30,17,352,352.25,351,351.25,1888
20090301|2009-02-17 12:00,17,351.5,351.5,349.5,349.75,3930
20090301|2009-02-17 12:30,17,349.75,350,347.5,348,4793
20090301|2009-02-17 13:00,17,348,350.5,346.25,350.5,7427
20090301|2009-02-17 18:00,18,349,349.75,347,348,1065
20090301|2009-02-17 18:30,18,347.75,349,347.75,348.75,120
20090301|2009-02-17 19:00,18,348.75,348.75,347.25,347.75,321
20090301|2009-02-17 19:30,18,348.25,349.75,348.25,349.75,132
20090301|2009-02-17 20:00,18,349.25,349.75,348.75,348.75,200
20090301|2009-02-17 20:30,18,349.25,349.75,349.25,349.5,45
20090301|2009-02-17 21:00,18,349.5,349.5,348.75,349,22
20090301|2009-02-17 21:30,18,349,349,348.75,348.75,13
20090301|2009-02-17 22:00,18,349,349.5,348.5,348.75,54
20090301|2009-02-17 22:30,18,348.75,349,348.5,348.5,31
20090301|2009-02-17 23:00,18,349,350,349,349.5,171
20090301|2009-02-17 23:30,18,349.5,349.75,348.75,349.5,15
20090301|2009-02-18 00:00,18,349.5,349.5,348.5,349,135
20090301|2009-02-18 00:30,18,348.75,349,348.5,348.75,12
20090301|2009-02-18 01:00,18,348.75,348.75,348,348.5,139
20090301|2009-02-18 01:30,18,348.75,349,348.25,348.25,27
20090301|2009-02-18 02:00,18,348.75,349,348.25,349,30
20090301|2009-02-18 02:30,18,349,349,348.5,348.75,17
20090301|2009-02-18 03:00,18,348.5,349,348.5,349,141
20090301|2009-02-18 03:30,18,349,349,348.75,349,54
20090301|2009-02-18 04:00,18,348.75,349,348.25,348.25,49
20090301|2009-02-18 04:30,18,348.5,349,348.25,348.25,15
20090301|2009-02-18 05:00,18,349,349,349,349,34
20090301|2009-02-18 05:30,18,348.5,348.75,348,348.25,83
20090301|2009-02-18 09:30,18,347.25,352.25,346,350.25,15853
20090301|2009-02-18 10:00,18,350.75,352,350.25,351.25,4945
20090301|2009-02-18 10:30,18,351.25,351.5,350,351,4084
20090301|2009-02-18 11:00,18,350.75,351.5,350,350.75,2178
20090301|2009-02-18 11:30,18,350.75,351,349.5,349.75,2149
20090301|2009-02-18 12:00,18,349.75,350,348.75,349.25,2172
20090301|2009-02-18 12:30,18,349.25,350.25,346.5,348,4978
20090301|2009-02-18 13:00,18,348,349.75,347.25,349.25,3907
20090301|2009-02-18 18:00,19,349,351,348.5,350.75,797
20090301|2009-02-18 18:30,19,351,351,350,350,187
20090301|2009-02-18 19:00,19,349.75,351.5,349.75,351,175
20090301|2009-02-18 19:30,19,350.75,351.25,349.25,349.75,205
20090301|2009-02-18 20:00,19,349.75,350,349.25,349.5,146
20090301|2009-02-18 20:30,19,349.75,349.75,349.25,349.5,54
20090301|2009-02-18 21:00,19,349.75,350,349.25,349.25,55
20090301|2009-02-18 21:30,19,349.25,349.75,349.25,349.75,25
20090301|2009-02-18 22:00,19,349.75,349.75,349.5,349.75,14
20090301|2009-02-18 22:30,19,349.75,349.75,349.25,349.75,8
20090301|2009-02-18 23:00,19,349.5,349.5,349.25,349.25,10
20090301|2009-02-18 23:30,19,349.5,349.5,349.25,349.25,4
20090301|2009-02-19 00:00,19,349.25,349.5,348.75,349,54
20090301|2009-02-19 00:30,19,349,349.5,349,349.25,9
20090301|2009-02-19 01:00,19,349.25,350.5,349,350.5,182
20090301|2009-02-19 01:30,19,350.5,350.75,350.25,350.5,83
20090301|2009-02-19 02:00,19,350.5,351.5,350,351.5,53
20090301|2009-02-19 02:30,19,351.5,351.75,349.5,349.75,129
20090301|2009-02-19 03:00,19,349.75,350.75,349.75,350.5,70
20090301|2009-02-19 03:30,19,350.25,351,350,350,17
20090301|2009-02-19 04:00,19,351,352.5,350.25,351.75,129
20090301|2009-02-19 04:30,19,352,352.5,352,352.25,104
20090301|2009-02-19 05:00,19,352.25,352.75,351.75,352.5,67
20090301|2009-02-19 05:30,19,352.5,352.75,352.25,352.75,215
20090301|2009-02-19 09:30,19,354.5,356.25,352.75,353.25,12623
20090301|2009-02-19 10:00,19,353.25,355.75,353.25,354,5895
20090301|2009-02-19 10:30,19,354,355.5,353.5,353.5,4069
20090301|2009-02-19 11:00,19,353.75,354.75,353,354.5,2296
20090301|2009-02-19 11:30,19,354.5,356,354.5,355.5,2468
20090301|2009-02-19 12:00,19,355.5,356.25,354.25,354.75,3375
20090301|2009-02-19 12:30,19,355,355,353.25,353.5,3396
20090301|2009-02-19 13:00,19,353.5,354.5,351.75,353.75,3600
20090301|2009-02-19 18:00,20,353.25,354.5,353,354,756
20090301|2009-02-19 18:30,20,354,354,353.25,353.5,83
20090301|2009-02-19 19:00,20,353.25,353.5,352.25,352.25,143
20090301|2009-02-19 19:30,20,352.5,352.75,350.5,352.5,344
20090301|2009-02-19 20:00,20,352.25,352.75,352,352.75,46
20090301|2009-02-19 20:30,20,352.25,352.75,352,352.25,95
20090301|2009-02-19 21:00,20,352.5,353,352.5,352.75,67
20090301|2009-02-19 21:30,20,352.75,354.75,352.5,354,234
20090301|2009-02-19 22:00,20,353.5,353.75,353.25,353.5,22
20090301|2009-02-19 22:30,20,353.5,353.5,353.25,353.5,124
20090301|2009-02-19 23:00,20,353.25,353.25,352.75,352.75,44
20090301|2009-02-19 23:30,20,353,353.5,353,353.5,12
20090301|2009-02-20 00:00,20,353.5,353.75,353.5,353.75,39
20090301|2009-02-20 00:30,20,353,353.25,352.5,353.25,30
20090301|2009-02-20 01:00,20,353.25,353.25,353,353,4
20090301|2009-02-20 01:30,20,353,353.75,352.75,352.75,15
20090301|2009-02-20 02:00,20,353,353,352.75,353,14
20090301|2009-02-20 02:30,20,353,353,352.5,352.5,16
20090301|2009-02-20 03:00,20,352.75,352.75,352.75,352.75,6
20090301|2009-02-20 03:30,20,352.5,352.75,352,352.5,83
20090301|2009-02-20 04:00,20,352,352.25,352,352,153
20090301|2009-02-20 04:30,20,352,352.25,351.5,351.5,622
20090301|2009-02-20 05:00,20,351.5,351.5,350.5,351,222
20090301|2009-02-20 05:30,20,350.75,351,350,350,428
20090301|2009-02-20 09:30,20,350,352,347,349.25,13289
20090301|2009-02-20 10:00,20,349.5,349.5,343.25,343.25,13388
20090301|2009-02-20 10:30,20,343.25,345.5,342,345,8244
20090301|2009-02-20 11:00,20,344.75,349.5,344.75,347.75,4718
20090301|2009-02-20 11:30,20,347.75,348,345.5,347.75,3025
20090301|2009-02-20 12:00,20,347.75,347.75,344.5,345.25,2806
20090301|2009-02-20 12:30,20,345,349.5,344.5,349.25,4161
20090301|2009-02-20 13:00,20,349.25,352,348.5,351.75,7749
20090301|2009-02-22 18:00,23,350,352,349.5,351.75,1899
20090301|2009-02-22 18:30,23,351.75,353,351.75,351.75,464
20090301|2009-02-22 19:00,23,352,352.75,351.5,352.25,198
20090301|2009-02-22 19:30,23,352.25,354,352.25,353.5,436
20090301|2009-02-22 20:00,23,353.5,355,353.5,355,203
20090301|2009-02-22 20:30,23,354.5,355,354.5,355,188
20090301|2009-02-22 21:00,23,355,355,354.25,354.75,289
20090301|2009-02-22 21:30,23,354.75,355,354.75,354.75,95
20090301|2009-02-22 22:00,23,354.75,355,354.25,355,128
20090301|2009-02-22 22:30,23,355,355.5,355,355.5,165
20090301|2009-02-22 23:00,23,355.25,355.75,355.25,355.5,33
20090301|2009-02-22 23:30,23,355.5,355.75,354.75,355,47
20090301|2009-02-23 00:00,23,354.75,354.75,354.5,354.5,33
20090301|2009-02-23 00:30,23,354.25,354.5,353.75,354,95
20090301|2009-02-23 01:00,23,354.5,354.75,354.25,354.5,107
20090301|2009-02-23 01:30,23,354.75,358.25,354.75,357.5,386
20090301|2009-02-23 02:00,23,357,357.75,356.75,357.5,65
20090301|2009-02-23 02:30,23,357.75,358.25,357.75,357.75,41
20090301|2009-02-23 03:00,23,357.75,359.75,357.75,359.5,151
20090301|2009-02-23 03:30,23,358.75,359.75,358.75,359.5,34
20090301|2009-02-23 04:00,23,359.5,359.75,358.75,359,21
20090301|2009-02-23 04:30,23,359.25,359.25,358.5,358.5,25
20090301|2009-02-23 05:00,23,358,358.25,358,358.25,18
20090301|2009-02-23 05:30,23,359.25,359.75,358.5,359.5,195
20090301|2009-02-23 09:30,23,356,358,353.5,353.5,10604
20090301|2009-02-23 10:00,23,353.5,354.75,351.75,354.75,4773
20090301|2009-02-23 10:30,23,354.75,354.75,351.25,352.25,3533
20090301|2009-02-23 11:00,23,352,352.5,350.5,352.25,2429
20090301|2009-02-23 11:30,23,352.5,352.5,349.5,350.5,2800
20090301|2009-02-23 12:00,23,350.75,353,350,351.5,2301
20090301|2009-02-23 12:30,23,351.5,352.75,350.5,350.5,2550
20090301|2009-02-23 13:00,23,350.5,352.75,350,352.75,2895
20090301|2009-02-23 18:00,24,350.5,350.5,349.25,349.75,831
20090301|2009-02-23 18:30,24,349.75,350.25,349.5,349.5,266
20090301|2009-02-23 19:00,24,349.5,350.75,349.5,350.25,171
20090301|2009-02-23 19:30,24,350.5,350.5,349.25,349.5,201
20090301|2009-02-23 20:00,24,349.5,349.75,349.25,349.25,66
20090301|2009-02-23 20:30,24,349.25,349.75,349,349.25,104
20090301|2009-02-23 21:00,24,349.5,349.5,349,349.25,40
20090301|2009-02-23 21:30,24,349.25,349.5,349.25,349.5,48
20090301|2009-02-23 22:00,24,349.5,350,349,350,56
20090301|2009-02-23 22:30,24,349.75,350,349.5,350,6
20090301|2009-02-23 23:00,24,349.75,349.75,349,349,3
20090301|2009-02-23 23:30,24,350,350.25,349.75,350.25,15
20090301|2009-02-24 00:00,24,349.75,350,349.75,350,5
20090301|2009-02-24 00:30,24,350,350,350,350,1
20090301|2009-02-24 01:00,24,350,350,349.75,349.75,11
20090301|2009-02-24 01:30,24,350,350.25,349.5,350.25,33
20090301|2009-02-24 02:00,24,349.75,350,349.5,349.75,23
20090301|2009-02-24 02:30,24,349.75,350,349.75,350,18
20090301|2009-02-24 03:00,24,349.75,350,349.75,350,5
20090301|2009-02-24 03:30,24,349.75,349.75,348.25,348.75,113
20090301|2009-02-24 04:00,24,348.75,348.75,348,348,314
20090301|2009-02-24 04:30,24,348,348.75,347.75,348.25,74
20090301|2009-02-24 05:00,24,348,348.25,347.75,348,40
20090301|2009-02-24 05:30,24,348.25,348.75,348,348.5,56
20090301|2009-02-24 09:30,24,348,351.5,345.25,348.5,11997
20090301|2009-02-24 10:00,24,348.75,351,347.75,349,4346
20090301|2009-02-24 10:30,24,349,350.75,348.5,350,1216
20090301|2009-02-24 11:00,24,350,350.75,349,349.75,1601
20090301|2009-02-24 11:30,24,349.75,351.25,349.75,350,1475
20090301|2009-02-24 12:00,24,350.25,351,349.5,351,1211
20090301|2009-02-24 12:30,24,350.75,353,350.5,352.5,2814
20090301|2009-02-24 13:00,24,352.5,354.75,352,354.5,2611
20090301|2009-02-24 18:00,25,354.25,356.75,354,355.25,729
20090301|2009-02-24 18:30,25,354.75,355.25,354.75,355.25,31
20090301|2009-02-24 19:00,25,355.25,356,355,355.5,41
20090301|2009-02-24 19:30,25,355.5,356,355.5,355.75,38
20090301|2009-02-24 20:00,25,355.5,356,355,355.5,26
20090301|2009-02-24 20:30,25,355,355.5,355,355.5,6
20090301|2009-02-24 21:00,25,355.5,355.75,355.25,355.75,16
20090301|2009-02-24 21:30,25,355.5,355.5,355,355.5,22
20090301|2009-02-24 22:00,25,355.5,355.5,354.25,354.25,99
20090301|2009-02-24 22:30,25,354.25,354.25,354,354.25,86
20090301|2009-02-24 23:00,25,354.25,355,354,354.75,34
20090301|2009-02-24 23:30,25,355,355,355,355,12
20090301|2009-02-25 00:00,25,355.5,356,355.5,356,9
20090301|2009-02-25 00:30,25,355,356,355,355,24
20090301|2009-02-25 01:00,25,355,356,354.75,356,26
20090301|2009-02-25 01:30,25,356,356,356,356,8
20090301|2009-02-25 02:00,25,355.5,355.5,355.5,355.5,6
20090301|2009-02-25 02:30,25,355.75,355.75,355.5,355.5,8
20090301|2009-02-25 03:00,25,355.5,355.5,355.5,355.5,6
20090301|2009-02-25 03:30,25,355.5,355.75,355.5,355.75,9
20090301|2009-02-25 04:00,25,356,356.25,356,356,41
20090301|2009-02-25 04:30,25,356.25,356.5,356.25,356.5,36
20090301|2009-02-25 05:00,25,356.5,356.75,356.25,356.25,95
20090301|2009-02-25 05:30,25,356.25,356.25,355.75,356,39
20090301|2009-02-25 09:30,25,355.25,355.75,351,351.5,6361
20090301|2009-02-25 10:00,25,351.5,355,351.25,354.5,2382
20090301|2009-02-25 10:30,25,354.75,357.5,354.5,356,2623
20090301|2009-02-25 11:00,25,356.25,357.25,356,356.75,1270
20090301|2009-02-25 11:30,25,356.75,357.25,356,356.25,691
20090301|2009-02-25 12:00,25,356.25,367.75,356.25,362.25,5458
20090301|2009-02-25 12:30,25,362,369,362,368,4965
20090301|2009-02-25 13:00,25,368,368,362.75,364.25,2182
20090301|2009-02-25 18:00,26,362.5,365,362.5,364.75,383
20090301|2009-02-25 18:30,26,364.75,365,363.5,363.5,138
20090301|2009-02-25 19:00,26,363.5,363.5,363,363.5,257
20090301|2009-02-25 19:30,26,364.25,364.25,364.25,364.25,2
20090301|2009-02-25 20:00,26,364,364.75,363.75,364.25,19
20090301|2009-02-25 20:30,26,364.75,365,363.75,363.75,16
20090301|2009-02-25 21:00,26,364.25,364.75,364.25,364.5,10
20090301|2009-02-25 21:30,26,364.5,364.5,364.5,364.5,13
20090301|2009-02-25 22:00,26,364.5,365,364.5,364.75,29
20090301|2009-02-25 22:30,26,364.75,365,364.5,365,14
20090301|2009-02-25 23:00,26,365,365.5,365,365.25,48
20090301|2009-02-25 23:30,26,365.5,365.5,365.25,365.25,34
20090301|2009-02-26 00:00,26,365,365,364.25,364.25,4
20090301|2009-02-26 00:30,26,364.75,364.75,364,364,11
20090301|2009-02-26 01:00,26,364.25,364.25,364,364,27
20090301|2009-02-26 01:30,26,364.25,364.25,364,364,13
20090301|2009-02-26 02:00,26,364,364.5,364,364.25,74
20090301|2009-02-26 02:30,26,364.25,364.5,364,364,85
20090301|2009-02-26 03:00,26,364.25,364.5,364,364.25,95
20090301|2009-02-26 03:30,26,364.5,364.75,364.5,364.75,7
20090301|2009-02-26 04:00,26,364.75,364.75,364.25,364.25,10
20090301|2009-02-26 04:30,26,364.75,364.75,364.25,364.25,3
20090301|2009-02-26 05:00,26,364.25,365,364.25,365,30
20090301|2009-02-26 05:30,26,365,365.5,365,365,16
20090301|2009-02-26 09:30,26,365,370.75,364.75,370,5778
20090301|2009-02-26 10:00,26,370.25,372,366.75,367,4118
20090301|2009-02-26 10:30,26,367.25,368.5,363.5,363.75,1878
20090301|2009-02-26 11:00,26,364,365.25,362.5,363,1258
20090301|2009-02-26 11:30,26,363,364.5,361.75,363,1324
20090301|2009-02-26 12:00,26,363,363,357.25,359.5,2871
20090301|2009-02-26 12:30,26,359.75,362.75,359.5,362.75,954
20090301|2009-02-26 13:00,26,362.5,362.75,360.5,361.25,1750
20090301|2009-02-26 18:00,27,361.25,361.25,358.75,359.5,214
20090301|2009-02-26 18:30,27,358.75,360,358.5,359.75,47
20090301|2009-02-26 19:00,27,359.5,359.5,358,358,22
20090301|2009-02-26 19:30,27,358.25,358.5,358,358,35
20090301|2009-02-26 20:00,27,358,358.75,357.75,357.75,23
20090301|2009-02-26 20:30,27,358.25,359.25,358.25,358.25,23
20090301|2009-02-26 21:00,27,358.5,358.5,358,358,7
20090301|2009-02-26 21:30,27,357.75,358.25,357.75,358.25,4
20090301|2009-02-26 22:00,27,358.5,359.5,358.25,359.5,8
20090301|2009-02-26 22:30,27,359.75,359.75,359.75,359.75,2
20090301|2009-02-26 23:00,27,359.5,359.5,359.5,359.5,2
20090301|2009-02-26 23:30,27,359.5,359.5,357.75,357.75,26
20090301|2009-02-27 00:00,27,358,358,358,358,1
20090301|2009-02-27 00:30,27,358,358,358,358,1
20090301|2009-02-27 01:30,27,358.25,358.25,357.75,357.75,12
20090301|2009-02-27 02:00,27,357.75,357.75,357.5,357.5,4
20090301|2009-02-27 02:30,27,357.5,357.5,356.5,356.5,74
20090301|2009-02-27 03:00,27,356.75,356.75,356.25,356.25,6
20090301|2009-02-27 03:30,27,356.5,356.5,356.25,356.25,6
20090301|2009-02-27 04:00,27,356,356,356,356,36
20090301|2009-02-27 04:30,27,356,356.75,356,356.5,34
20090301|2009-02-27 05:00,27,356.75,357.5,356.75,357.5,30
20090301|2009-02-27 05:30,27,358.25,358.5,358.25,358.5,3
20090301|2009-02-27 09:30,27,356.25,358.75,353,356.5,2384
20090301|2009-02-27 10:00,27,357,357.25,355,355.75,832
20090301|2009-02-27 10:30,27,355.75,357.25,348.5,350.75,1585
20090301|2009-02-27 11:00,27,350.5,354.75,350,354,614
20090301|2009-02-27 11:30,27,354.25,355.75,353.5,354.75,161
20090301|2009-02-27 12:00,27,354.75,356,353.75,354,345
20090301|2009-02-27 12:30,27,353.75,354.75,352,352.75,321
20090301|2009-02-27 13:00,27,353.25,356,350.25,351,1343
20090301|2009-03-01 18:00,2,350,355,349,354.5,121
20090301|2009-03-01 18:30,2,355.75,355.75,353.75,354,15
20090301|2009-03-01 19:00,2,353.75,354.5,353.75,354.5,8
20090301|2009-03-01 19:30,2,354.25,354.25,354.25,354.25,10
20090301|2009-03-01 20:00,2,353.5,355,353.5,355,6
20090301|2009-03-01 20:30,2,354,354,352.5,352.5,8
20090301|2009-03-01 21:00,2,352.5,354.5,352.5,353.5,21
20090301|2009-03-01 21:30,2,352.5,352.5,352,352,11
20090301|2009-03-01 22:00,2,352,352.25,352,352.25,3
20090301|2009-03-01 22:30,2,351.5,351.5,351.5,351.5,5
20090301|2009-03-01 23:00,2,352,353,352,353,36
20090301|2009-03-02 01:00,2,353.25,353.25,353.25,353.25,1
20090301|2009-03-02 02:00,2,351.25,351.25,351.25,351.25,5
20090301|2009-03-02 02:30,2,350.5,350.5,350.5,350.5,9
20090301|2009-03-02 03:00,2,350.5,350.5,350.5,350.5,8
20090301|2009-03-02 04:00,2,349.75,349.75,347.5,347.5,72
20090301|2009-03-02 05:00,2,347,347,345,345,80
20090301|2009-03-02 05:30,2,346.5,346.5,346,346,5
20090301|2009-03-02 09:30,2,344.25,345.25,339.5,340.75,2733
20090301|2009-03-02 10:00,2,340.5,340.75,339,340,501
20090301|2009-03-02 10:30,2,340,340.25,338.5,339,264
20090301|2009-03-02 11:00,2,338.5,339.25,337.25,339.25,957
20090301|2009-03-02 11:30,2,338.75,340.25,338.5,338.75,207
20090301|2009-03-02 12:00,2,338.5,340,338.25,339,356
20090301|2009-03-02 12:30,2,339,342.5,338.75,341.75,119
20090301|2009-03-02 13:00,2,341.5,343.75,341,343,316
20090301|2009-03-02 18:00,3,343,343,342.25,342.75,15
20090301|2009-03-02 18:30,3,342.75,342.75,342.5,342.5,8
20090301|2009-03-02 20:00,3,343.5,343.5,343.5,343.5,3
20090301|2009-03-02 20:30,3,344,344.5,344,344.5,2
20090301|2009-03-02 21:00,3,343.5,344.25,343.5,344,5
20090301|2009-03-02 21:30,3,344.25,344.25,344.25,344.25,2
20090301|2009-03-02 23:30,3,344,344,343.75,344,18
20090301|2009-03-03 00:00,3,343.75,343.75,343.5,343.5,12
20090301|2009-03-03 02:00,3,345,345.25,345,345.25,35
20090301|2009-03-03 03:00,3,344,344,344,344,20
20090301|2009-03-03 05:30,3,344,344,344,344,10
20090301|2009-03-03 09:30,3,344.75,347,343.5,344.25,540
20090301|2009-03-03 10:00,3,343.75,344.25,340.25,344.25,491
20090301|2009-03-03 10:30,3,344,345,340.75,343,224
20090301|2009-03-03 11:00,3,343,347.5,341.75,346.25,416
20090301|2009-03-03 11:30,3,346,346.75,344.5,344.5,64
20090301|2009-03-03 12:00,3,344.5,344.5,342.25,342.5,201
20090301|2009-03-03 12:30,3,342.75,343,341.5,341.75,66
20090301|2009-03-03 13:00,3,342.25,345.25,342.25,343.75,331
20090301|2009-03-03 18:00,4,343,343,343,343,2
20090301|2009-03-03 19:00,4,341,341,340,340,7
20090301|2009-03-03 20:00,4,343.25,343.25,343.25,343.25,4
20090301|2009-03-04 01:00,4,345.75,345.75,345.75,345.75,20
20090301|2009-03-04 03:00,4,347.75,347.75,347.75,347.75,2
20090301|2009-03-04 05:00,4,347,347,347,347,1
20090301|2009-03-04 09:30,4,349,357,349,356.5,421
20090301|2009-03-04 10:00,4,356.75,357,355.25,355.25,82
20090301|2009-03-04 10:30,4,355.5,355.5,353.75,354.25,74
20090301|2009-03-04 11:00,4,354,354.5,353.25,354.5,73
20090301|2009-03-04 11:30,4,354.5,354.5,352.75,352.75,57
20090301|2009-03-04 12:00,4,353,355,352,355,243
20090301|2009-03-04 12:30,4,355.25,355.25,353.75,353.75,58
20090301|2009-03-04 13:00,4,354.5,355.75,354.5,355.25,98
20090301|2009-03-04 18:00,5,355,356.5,354.75,356.5,9
20090301|2009-03-04 19:30,5,355.75,355.75,355.75,355.75,7
20090301|2009-03-04 20:00,5,355.25,355.25,354.25,354.25,38
20090301|2009-03-04 23:00,5,353.75,353.75,353.75,353.75,1
20090301|2009-03-04 23:30,5,353.75,353.75,353,353,5
20090301|2009-03-05 02:30,5,353.5,354.5,353.5,354.5,4
20090301|2009-03-05 05:00,5,350,350,349,349,8
20090301|2009-03-05 09:30,5,349,352,348.75,349.5,565
20090301|2009-03-05 10:00,5,349.25,350,347,347.25,151
20090301|2009-03-05 10:30,5,348.5,349.25,348.5,349,55
20090301|2009-03-05 11:00,5,348.75,349,348.5,349,32
20090301|2009-03-05 11:30,5,349,349.25,348.5,348.5,47
20090301|2009-03-05 12:00,5,349.25,349.5,349.25,349.5,5
20090301|2009-03-05 12:30,5,349.5,350.5,349.5,350.5,24
20090301|2009-03-05 13:00,5,350.5,350.5,349,349.5,39
20090301|2009-03-05 19:30,6,349.75,349.75,349.75,349.75,21
20090301|2009-03-05 20:00,6,351,351,351,351,1
20090301|2009-03-05 23:30,6,351.75,351.75,351.75,351.75,1
20090301|2009-03-06 00:00,6,352,352,352,352,20
20090301|2009-03-06 09:30,6,353,354.25,350.75,352,291
20090301|2009-03-06 10:00,6,351.5,352.5,351,351.25,60
20090301|2009-03-06 10:30,6,351.75,355.25,351.75,355,42
20090301|2009-03-06 11:00,6,354.5,356.25,354.25,354.5,67
20090301|2009-03-06 11:30,6,354.25,354.25,353.25,354,4
20090301|2009-03-06 12:00,6,355.25,355.25,355.25,355.25,3
20090301|2009-03-06 12:30,6,354.25,355,353.75,354,108
20090301|2009-03-06 13:00,6,354.5,354.5,352.5,352.5,182
20090301|2009-03-08 18:00,9,355.25,357,355.25,356.75,25
20090301|2009-03-08 19:00,9,359,359.25,359,359.25,6
20090301|2009-03-08 19:30,9,359.5,359.5,359.5,359.5,1
20090301|2009-03-08 20:00,9,360,360,360,360,1
20090301|2009-03-08 20:30,9,360.25,360.25,360.25,360.25,1
20090301|2009-03-09 01:00,9,359.5,359.5,358.75,358.75,12
20090301|2009-03-09 09:30,9,359.75,360.75,356.75,357,232
20090301|2009-03-09 10:00,9,357.75,358,357,358,16
20090301|2009-03-09 10:30,9,357.5,358.5,357.5,358.25,23
20090301|2009-03-09 11:00,9,358.25,360.75,358.25,360.5,120
20090301|2009-03-09 11:30,9,360.75,361.5,359.75,359.75,27
20090301|2009-03-09 12:00,9,359.25,359.25,357.5,357.5,67
20090301|2009-03-09 12:30,9,357.25,359.75,357.25,359.75,16
20090301|2009-03-09 13:00,9,359.25,361,356.5,356.5,264
20090301|2009-03-09 18:00,10,356.75,356.75,356.75,356.75,1
20090301|2009-03-09 18:30,10,356.5,356.5,356.5,356.5,1
20090301|2009-03-09 19:00,10,356.5,356.5,356.5,356.5,3
20090301|2009-03-09 20:30,10,357,357,357,357,8
20090301|2009-03-09 21:00,10,357,357,357,357,1
20090301|2009-03-09 23:00,10,358.25,358.25,358.25,358.25,1
20090301|2009-03-10 02:30,10,359,359.5,359,359.5,9
20090301|2009-03-10 04:30,10,360.25,360.25,360.25,360.25,8
20090301|2009-03-10 05:00,10,360.25,360.25,360.25,360.25,1
20090301|2009-03-10 09:30,10,362.75,375.5,362.75,373,243
20090301|2009-03-10 10:00,10,372.25,372.5,369.75,370,41
20090301|2009-03-10 10:30,10,370.75,370.75,370.25,370.25,3
20090301|2009-03-10 11:00,10,369.5,369.5,368,368,25
20090301|2009-03-10 11:30,10,367.75,369.5,367.75,368.5,63
20090301|2009-03-10 12:00,10,368.25,368.25,367.5,368,45
20090301|2009-03-10 12:30,10,368.25,369.5,368.25,369,80
20090301|2009-03-10 13:00,10,368.5,368.5,366.25,366.75,91
20090301|2009-03-10 18:30,11,366.25,366.75,366.25,366.75,15
20090301|2009-03-10 19:00,11,366.75,366.75,366.75,366.75,2
20090301|2009-03-11 03:30,11,366.75,366.75,366.75,366.75,8
20090301|2009-03-11 04:00,11,366.75,366.75,366.75,366.75,2
20090301|2009-03-11 09:30,11,369,370.75,366.75,370.75,101
20090301|2009-03-11 10:00,11,371.25,372,369.25,369.5,32
20090301|2009-03-11 10:30,11,370,371,369.25,369.25,195
20090301|2009-03-11 11:00,11,368.5,368.5,367.25,367.25,94
20090301|2009-03-11 11:30,11,367.25,367.25,364.5,365.25,32
20090301|2009-03-11 12:00,11,365.25,365.25,357.75,360,41
20090301|2009-03-11 12:30,11,358.75,359.5,354.75,354.75,34
20090301|2009-03-11 13:00,11,354.75,356.25,354,356,28
20090301|2009-03-11 18:00,12,356.25,356.25,356.25,356.25,3
20090301|2009-03-11 20:30,12,356.75,357.5,356.75,357.5,2
20090301|2009-03-11 22:00,12,358.25,358.25,358.25,358.25,2
20090301|2009-03-11 23:30,12,357.5,357.5,357.5,357.5,1
20090301|2009-03-12 01:30,12,356.25,356.25,356.25,356.25,7
20090301|2009-03-12 02:00,12,357.5,357.5,357.5,357.5,2
20090301|2009-03-12 03:00,12,357.75,358.25,357.75,358.25,2
20090301|2009-03-12 03:30,12,358,358.5,358,358.5,4
20090301|2009-03-12 05:30,12,356.25,356.25,356.25,356.25,1
20090301|2009-03-12 09:30,12,360,366.25,359.5,366.25,48
20090301|2009-03-12 10:00,12,366.25,366.5,364.5,364.5,15
20090301|2009-03-12 10:30,12,365.25,365.25,363.75,365,21
20090301|2009-03-12 11:00,12,365.75,366,365.75,366,16
20090301|2009-03-12 11:30,12,369,371,369,371,7
20090301|2009-03-12 12:00,12,370.75,371.5,370.75,371,20
20090301|2009-03-12 12:30,12,370.75,371,370,370.25,94
20090301|2009-03-12 13:00,12,371.5,377.75,371.5,377.25,164
20090301|2009-03-12 18:00,13,375.75,375.75,375.5,375.5,5
20090301|2009-03-12 21:00,13,375.75,375.75,375.75,375.75,1
20090301|2009-03-12 23:30,13,375.75,375.75,375.75,375.75,1
20090301|2009-03-13 00:00,13,375.75,375.75,375.75,375.75,3
20090301|2009-03-13 03:00,13,375,375,375,375,4
20090301|2009-03-13 09:30,13,380.5,380.5,376.25,376.75,96
20090301|2009-03-13 10:00,13,376.25,377.75,375.25,377.75,43
20090301|2009-03-13 10:30,13,380.5,380.5,375,378.5,39
20090301|2009-03-13 11:00,13,379,379,377.75,377.75,6
20090301|2009-03-13 11:30,13,376.5,377.25,376.5,377.25,14
20090501|2008-06-12 05:00,12,752.25,752.25,752.25,752.25,0
20090501|2008-06-12 05:30,12,752.25,752.25,752.25,752.25,0
20090501|2008-06-12 09:30,12,752,754.75,745.5,749.5,0
20090501|2008-06-12 10:00,12,750,754,750,753.5,0
20090501|2008-06-12 10:30,12,753,758,753,758,0
20090501|2008-06-12 11:00,12,765.5,766,760.75,762,0
20090501|2008-06-12 11:30,12,762.25,767,762.25,767,0
20090501|2008-06-12 12:00,12,770,770,764.5,766,0
20090501|2008-06-12 12:30,12,760.25,769,760.25,769,0
20090501|2008-06-12 13:00,12,767.75,769.75,756.75,756.75,1
20090501|2008-06-12 13:30,12,757,757,757,757,0
20090501|2008-06-12 18:00,13,757,761,757,759.5,0
20090501|2008-06-12 19:00,13,758.5,758.5,758.5,758.5,0
20090501|2008-06-12 21:00,13,759.75,760,759.75,760,0
20090501|2008-06-12 22:00,13,763,763,763,763,0
20090501|2008-06-12 23:00,13,766.5,766.5,766.5,766.5,0
20090501|2008-06-12 23:30,13,767,767,767,767,0
20090501|2008-06-13 00:00,13,768.75,770,768.75,770,0
20090501|2008-06-13 03:00,13,762,762,762,762,0
20090501|2008-06-13 03:30,13,763,763.5,763,763.5,0
20090501|2008-06-13 04:30,13,761.75,762,760.5,762,0
20090501|2008-06-13 05:30,13,758.5,758.5,758.5,758.5,0
20090501|2008-06-13 09:30,13,759,761.75,748.75,758.75,0
20090501|2008-06-13 10:00,13,757,762.25,757,760.75,0
20090501|2008-06-13 10:30,13,762.5,762.5,760.25,760.25,0
20090501|2008-06-13 11:00,13,765,766.25,764.25,765,0
20090501|2008-06-13 11:30,13,765.5,773.75,765.5,771,0
20090501|2008-06-13 12:00,13,771,778.25,771,778.25,0
20090501|2008-06-13 12:30,13,780.25,784,771.75,773.75,0
20090501|2008-06-13 13:00,13,772,783.5,772,780.5,0
20090501|2008-06-13 13:30,13,780.5,780.5,780.5,780.5,0
20090501|2008-06-15 19:00,16,800.5,800.5,800,800,0
20090501|2008-06-15 19:30,16,800,800,800,800,0
20090501|2008-06-15 20:00,16,799,799,798,798.75,0
20090501|2008-06-15 20:30,16,800,800,799,799,0
20090501|2008-06-15 21:00,16,800,800,800,800,0
20090501|2008-06-15 21:30,16,805,805,805,805,0
20090501|2008-06-16 04:00,16,794.5,794.5,794.5,794.5,0
20090501|2008-06-16 04:30,16,794.5,794.5,794.5,794.5,0
20090501|2008-06-16 05:00,16,795.25,795.25,795.25,795.25,0
20090501|2008-06-16 09:30,16,798,805,789,791.25,0
20090501|2008-06-16 10:00,16,780,792,780,790,0
20090501|2008-06-16 10:30,16,789.5,789.5,785.5,786,0
20090501|2008-06-16 11:00,16,787.25,790,787,790,0
20090501|2008-06-16 11:30,16,790,792,790,790.5,0
20090501|2008-06-16 12:30,16,789.5,792.75,782.75,790.25,0
20090501|2008-06-16 13:00,16,787.5,787.5,777.25,782.75,0
20090501|2008-06-16 13:30,16,782.5,782.5,782.5,782.5,0
20090501|2008-06-16 18:00,17,782,782,782,782,0
20090501|2008-06-16 19:00,17,777.75,777.75,776.75,777.5,0
20090501|2008-06-16 20:00,17,776.75,776.75,775.75,775.75,0
20090501|2008-06-16 23:00,17,785.25,786,785.25,786,0
20090501|2008-06-17 00:00,17,785.25,785.25,785.25,785.25,0
20090501|2008-06-17 00:30,17,786.5,788,786.5,788,0
20090501|2008-06-17 09:30,17,781,790.25,779,785.75,0
20090501|2008-06-17 10:00,17,786.25,789,783.75,787,1
20090501|2008-06-17 10:30,17,787.75,787.75,787,787,0
20090501|2008-06-17 11:00,17,788.25,792,788,790.5,0
20090501|2008-06-17 11:30,17,791,791,788.5,788.5,0
20090501|2008-06-17 12:00,17,787.5,787.5,785.25,786.5,0
20090501|2008-06-17 12:30,17,790.25,792,788,791,0
20090501|2008-06-17 13:00,17,790.75,796.25,789.5,796.25,0
20090501|2008-06-17 13:30,17,796,796,796,796,0
20090501|2008-06-17 18:00,18,798,803,798,803,0
20090501|2008-06-17 18:30,18,801.75,801.75,801.75,801.75,0
20090501|2008-06-17 19:00,18,803,803,803,803,0
20090501|2008-06-17 19:30,18,802,802,802,802,0
20090501|2008-06-17 20:00,18,803,803,803,803,0
20090501|2008-06-17 20:30,18,804,804,804,804,0
20090501|2008-06-17 21:00,18,806,807,806,807,0
20090501|2008-06-18 05:00,18,800,800,800,800,0
20090501|2008-06-18 09:30,18,792.5,800,789.5,789.75,0
20090501|2008-06-18 10:00,18,792.5,797.25,791.75,791.75,0
20090501|2008-06-18 10:30,18,793.25,795.5,793.25,795.5,0
20090501|2008-06-18 11:00,18,795.25,797.75,795,797.75,0
20090501|2008-06-18 11:30,18,798.5,800.5,798.5,799,0
20090501|2008-06-18 12:00,18,799,805,796.5,797,0
20090501|2008-06-18 12:30,18,799.5,800.25,797.75,797.75,0
20090501|2008-06-18 13:00,18,801.75,802.25,795.25,800.5,0
20090501|2008-06-18 13:30,18,800,800,800,800,0
20090501|2008-06-18 18:00,19,800,802.5,800,802.5,0
20090501|2008-06-18 18:30,19,801.5,801.5,801,801,0
20090501|2008-06-18 19:30,19,805,805,805,805,0
20090501|2008-06-18 21:00,19,802,802,801.25,801.25,0
20090501|2008-06-19 00:00,19,798.75,798.75,796.75,796.75,0
20090501|2008-06-19 05:30,19,790,790,790,790,0
20090501|2008-06-19 09:30,19,792,792.75,787.75,789.5,0
20090501|2008-06-19 10:00,19,786.75,792.5,786.75,792.5,0
20090501|2008-06-19 10:30,19,787.25,789.25,787.25,787.25,0
20090501|2008-06-19 11:00,19,785.75,789,785,787.5,1
20090501|2008-06-19 11:30,19,784.25,785,783.75,784,0
20090501|2008-06-19 12:00,19,783,783,774.75,774.75,0
20090501|2008-06-19 12:30,19,774,782,774,781,0
20090501|2008-06-19 13:00,19,782.25,788,782.25,788,0
20090501|2008-06-19 13:30,19,783.5,783.5,783.5,783.5,0
20090501|2008-06-19 18:30,20,778,778,778,778,0
20090501|2008-06-19 23:00,20,775,775,775,775,0
20090501|2008-06-20 04:00,20,782.75,782.75,782.75,782.75,0
20090501|2008-06-20 05:30,20,783,783,783,783,0
20090501|2008-06-20 09:30,20,784.5,792.75,784.5,788.75,0
20090501|2008-06-20 10:00,20,789.25,789.25,782.5,782.5,0
20090501|2008-06-20 10:30,20,779,783,773,783,0
20090501|2008-06-20 11:00,20,779.75,779.75,777.75,777.75,0
20090501|2008-06-20 11:30,20,781,784,779.5,783.25,0
20090501|2008-06-20 12:00,20,778,779.5,778,779.5,0
20090501|2008-06-20 12:30,20,779.5,779.5,775,775,0
20090501|2008-06-20 13:00,20,774.75,777.75,774.5,777.75,0
20090501|2008-06-20 13:30,20,777.5,777.5,777.5,777.5,0
20090501|2008-06-22 18:00,23,773,773,765,768.5,0
20090501|2008-06-22 18:30,23,761.25,761.25,761.25,761.25,0
20090501|2008-06-22 19:00,23,767,767.75,767,767.75,0
20090501|2008-06-22 23:00,23,768.5,768.5,768.5,768.5,0
20090501|2008-06-23 01:30,23,773.75,775,773.75,775,0
20090501|2008-06-23 09:30,23,768.5,771,762.5,771,0
20090501|2008-06-23 10:00,23,770.25,771.75,770,771.75,0
20090501|2008-06-23 10:30,23,772,772,770.5,772,0
20090501|2008-06-23 11:00,23,772,777,772,775.5,0
20090501|2008-06-23 11:30,23,776.5,778,776.5,777.5,0
20090501|2008-06-23 12:00,23,777.25,781,776.5,779.75,0
20090501|2008-06-23 12:30,23,780.5,783.5,778,779.75,0
20090501|2008-06-23 13:00,23,781,781.75,781,781.75,0
20090501|2008-06-23 13:30,23,782.5,782.5,782.5,782.5,0
20090501|2008-06-23 18:00,24,783,783,783,783,0
20090501|2008-06-24 01:00,24,780.25,780.25,780.25,780.25,0
20090501|2008-06-24 09:30,24,785,787,782,787,1
20090501|2008-06-24 10:00,24,780.5,780.75,775,775,0
20090501|2008-06-24 10:30,24,775,775,770,770.25,2
20090501|2008-06-24 11:00,24,771,777,771,775.5,2
20090501|2008-06-24 11:30,24,776,776,771.75,774,0
20090501|2008-06-24 12:00,24,774.75,780.25,774.75,780,0
20090501|2008-06-24 12:30,24,776.75,778.25,775,775,0
20090501|2008-06-24 13:00,24,770.75,772.75,770.75,772.75,0
20090501|2008-06-24 13:30,24,773,773,773,773,0
20090501|2008-06-24 20:00,25,772,773,772,772.5,0
20090501|2008-06-25 05:30,25,775,775,775,775,0
20090501|2008-06-25 09:30,25,780,781.5,774.75,775.25,0
20090501|2008-06-25 10:00,25,773.5,776.75,772.5,773.5,0
20090501|2008-06-25 10:30,25,773,775.75,772,775.75,0
20090501|2008-06-25 11:00,25,777.5,780.25,777.5,779.5,0
20090501|2008-06-25 11:30,25,780,780.5,779.75,779.75,0
20090501|2008-06-25 12:00,25,779.25,783.25,779.25,781,0
20090501|2008-06-25 12:30,25,780,785,780,785,0
20090501|2008-06-25 13:00,25,785,790,785,790,0
20090501|2008-06-25 13:30,25,790.5,790.5,790.5,790.5,0
20090501|2008-06-25 18:00,26,790.5,790.5,790.5,790.5,0
20090501|2008-06-25 21:30,26,795,795,795,795,0
20090501|2008-06-25 22:00,26,794.25,794.25,794.25,794.25,0
20090501|2008-06-25 22:30,26,798,798,798,798,0
20090501|2008-06-26 05:00,26,798,798,798,798,0
20090501|2008-06-26 09:30,26,795,813,795,808.5,0
20090501|2008-06-26 10:00,26,809.25,812.25,809.25,812.25,0
20090501|2008-06-26 10:30,26,809,813,808,812.75,1
20090501|2008-06-26 11:00,26,813,817,812.5,817,0
20090501|2008-06-26 11:30,26,819.75,819.75,813.25,814.25,0
20090501|2008-06-26 12:00,26,813.25,815,810.25,815,0
20090501|2008-06-26 12:30,26,812.25,812.5,806,806,0
20090501|2008-06-26 13:00,26,812.25,812.5,810.75,812.5,0
20090501|2008-06-26 13:30,26,813,813,813,813,0
20090501|2008-06-26 18:00,27,811.75,814.75,811.75,814.75,0
20090501|2008-06-26 23:30,27,815,816.25,815,816.25,0
20090501|2008-06-27 09:30,27,822,822,809.25,818.5,0
20090501|2008-06-27 10:00,27,811.75,813,811.5,811.5,0
20090501|2008-06-27 10:30,27,810.5,812.25,810.5,811.75,0
20090501|2008-06-27 11:00,27,815,815,810.75,811.5,0
20090501|2008-06-27 11:30,27,811.5,814,811.5,813.75,0
20090501|2008-06-27 12:00,27,815,815.5,814.5,814.75,0
20090501|2008-06-27 12:30,27,812.75,813,810.5,810.5,0
20090501|2008-06-27 13:00,27,810.5,812,808.75,810,0
20090501|2008-06-27 13:30,27,811,811,811,811,0
20090501|2008-06-29 18:00,30,809.75,811,809.75,811,0
20090501|2008-06-29 18:30,30,815,815,815,815,0
20090501|2008-06-29 19:00,30,815,815,815,815,0
20090501|2008-06-29 19:30,30,815,815,815,815,0
20090501|2008-06-29 21:00,30,815.5,815.5,815.5,815.5,0
20090501|2008-06-30 02:00,30,815,815.25,815,815.25,0
20090501|2008-06-30 02:30,30,814,814,813.5,814,0
20090501|2008-06-30 09:30,30,801,802,784,784,0
20090501|2008-06-30 10:00,30,782,790.75,781,781,0
20090501|2008-06-30 10:30,30,781,785.75,781,782,0
20090501|2008-06-30 11:00,30,782,782,781,781,0
20090501|2008-06-30 11:30,30,781.25,781.5,781.25,781.5,0
20090501|2008-06-30 12:00,30,783.5,788.5,781,781,0
20090501|2008-06-30 12:30,30,782,783.25,781,781,0
20090501|2008-06-30 13:00,30,781,781,781,781,0
20090501|2008-06-30 13:30,30,781,781,781,781,0
20090501|2008-06-30 18:00,1,776.75,777.5,773,773,0
20090501|2008-07-01 05:30,1,770,770,770,770,0
20090501|2008-07-01 09:30,1,771,781,770,774,0
20090501|2008-07-01 10:00,1,770.25,777.5,770.25,777.5,0
20090501|2008-07-01 10:30,1,776,776.75,776,776.5,0
20090501|2008-07-01 12:00,1,771,771,762.75,768,0
20090501|2008-07-01 12:30,1,769,769.25,768.25,768.25,0
20090501|2008-07-01 13:00,1,774,774,770.5,770.5,0
20090501|2008-07-01 13:30,1,776.75,776.75,776.75,776.75,0
20090501|2008-07-01 18:00,2,779,779,779,779,0
20090501|2008-07-01 21:00,2,780.5,780.5,780.5,780.5,0
20090501|2008-07-01 23:00,2,783,783.5,783,783.5,0
20090501|2008-07-01 23:30,2,783.5,784,783.5,783.5,0
20090501|2008-07-02 00:00,2,784.25,784.25,784.25,784.25,0
20090501|2008-07-02 00:30,2,784.5,784.5,784.25,784.5,0
20090501|2008-07-02 01:00,2,784,785,784,784.75,0
20090501|2008-07-02 01:30,2,786.25,786.75,786.25,786.75,0
20090501|2008-07-02 02:00,2,786.5,786.75,786.5,786.75,0
20090501|2008-07-02 02:30,2,786.75,787,786.75,787,0
20090501|2008-07-02 09:30,2,771,784.75,771,784.75,1
20090501|2008-07-02 10:00,2,785,793.25,783.5,793.25,0
20090501|2008-07-02 10:30,2,790.75,790.75,788.25,788.25,0
20090501|2008-07-02 11:00,2,789.5,790.75,789.5,790.75,0
20090501|2008-07-02 11:30,2,789.25,790,788.25,790,0
20090501|2008-07-02 12:00,2,789.75,793.25,789.75,793.25,0
20090501|2008-07-02 12:30,2,795,795.25,793.25,793.5,0
20090501|2008-07-02 13:00,2,792.25,806,792.25,806,0
20090501|2008-07-02 13:30,2,806.75,806.75,806.75,806.75,0
20090501|2008-07-02 18:00,3,807,808,807,808,0
20090501|2008-07-02 20:00,3,808.75,808.75,808.75,808.75,0
20090501|2008-07-02 22:30,3,800,800,800,800,0
20090501|2008-07-03 09:30,3,795,807,795,807,0
20090501|2008-07-03 10:00,3,803.25,808,801.25,805,0
20090501|2008-07-03 10:30,3,805,808.25,805,805,0
20090501|2008-07-03 11:00,3,805.75,805.75,805,805,0
20090501|2008-07-03 11:30,3,799,799,795,795,0
20090501|2008-07-03 12:00,3,798,798,798,798,0
20090501|2008-07-03 12:30,3,801.25,803,800.5,803,0
20090501|2008-07-03 13:00,3,802.5,803.5,802.5,803.5,0
20090501|2008-07-03 13:30,3,803.5,803.5,803.5,803.5,0
20090501|2008-07-04 13:30,4,803.5,803.5,803.5,803.5,0
20090501|2008-07-06 20:00,7,784,784,784,784,0
20090501|2008-07-06 23:30,7,779.5,779.5,779.5,779.5,0
20090501|2008-07-07 03:30,7,776.5,776.5,776.5,776.5,0
20090501|2008-07-07 09:30,7,773.5,773.5,773.5,773.5,0
20090501|2008-07-07 13:30,7,773.5,773.5,773.5,773.5,0
20090501|2008-07-07 18:00,8,761,761,756.25,756.25,0
20090501|2008-07-07 18:30,8,756.25,756.25,756.25,756.25,0
20090501|2008-07-07 19:00,8,755.75,755.75,755.75,755.75,0
20090501|2008-07-08 02:00,8,751.5,751.5,751.5,751.5,0
20090501|2008-07-08 03:30,8,751.5,751.5,751.5,751.5,0
20090501|2008-07-08 04:30,8,750,750,750,750,0
20090501|2008-07-08 05:00,8,751.25,751.25,750,750,0
20090501|2008-07-08 05:30,8,748.5,748.5,748.5,748.5,0
20090501|2008-07-08 09:30,8,749,749,729,736,1
20090501|2008-07-08 10:00,8,735.5,737.75,730,733.5,0
20090501|2008-07-08 10:30,8,736.5,739.25,736.25,738.75,0
20090501|2008-07-08 11:00,8,740.25,748.75,740,748.75,1
20090501|2008-07-08 11:30,8,746,746.75,744.75,746.75,0
20090501|2008-07-08 12:00,8,746.5,757,746.5,756.75,0
20090501|2008-07-08 12:30,8,751.5,751.5,751,751,0
20090501|2008-07-08 13:00,8,752.5,752.5,751.5,751.5,0
20090501|2008-07-08 13:30,8,751,751,751,751,0
20090501|2008-07-08 18:00,9,746.5,746.5,746.5,746.5,0
20090501|2008-07-08 18:30,9,746.75,746.75,745.5,745.5,0
20090501|2008-07-08 19:00,9,749.75,749.75,749.75,749.75,0
20090501|2008-07-08 22:00,9,748.75,748.75,748.75,748.75,0
20090501|2008-07-09 00:00,9,742,742,742,742,0
20090501|2008-07-09 00:30,9,742,743,742,743,0
20090501|2008-07-09 01:00,9,743.25,743.25,743.25,743.25,0
20090501|2008-07-09 01:30,9,743.25,744.75,743.25,744,0
20090501|2008-07-09 05:00,9,742.25,742.25,742.25,742.25,0
20090501|2008-07-09 05:30,9,742.25,742.25,741.5,741.5,0
20090501|2008-07-09 09:30,9,743.25,743.25,737.25,738,0
20090501|2008-07-09 10:00,9,738.25,740,735.25,735.25,0
20090501|2008-07-09 10:30,9,736.25,737.25,733.5,733.75,0
20090501|2008-07-09 11:00,9,737.75,744,737.75,741,0
20090501|2008-07-09 11:30,9,741.25,742.25,741.25,742,0
20090501|2008-07-09 12:00,9,743,743,736,736,0
20090501|2008-07-09 12:30,9,738,739.75,738,738.75,0
20090501|2008-07-09 13:00,9,737,737.5,737,737.5,0
20090501|2008-07-09 13:30,9,740.5,740.5,740.5,740.5,0
20090501|2008-07-09 20:30,10,738.5,738.5,738.5,738.5,0
20090501|2008-07-09 23:30,10,735.5,735.5,735.5,735.5,0
20090501|2008-07-10 00:00,10,735.5,735.75,735.5,735.75,0
20090501|2008-07-10 00:30,10,735.5,735.5,734.5,735,0
20090501|2008-07-10 02:00,10,735,735,735,735,0
20090501|2008-07-10 09:30,10,735,735.25,731.5,731.5,0
20090501|2008-07-10 10:00,10,730,732.5,729.75,732.5,0
20090501|2008-07-10 11:00,10,733,737.25,733,736.5,1
20090501|2008-07-10 11:30,10,737.25,737.25,735.75,735.75,0
20090501|2008-07-10 12:00,10,736,736.5,734.5,735,0
20090501|2008-07-10 13:00,10,731.5,733,731,731.75,0
20090501|2008-07-10 13:30,10,731.75,731.75,731.75,731.75,0
20090501|2008-07-10 18:00,11,731.75,737.75,731.75,737.75,0
20090501|2008-07-10 20:30,11,734,734,734,734,0
20090501|2008-07-10 21:00,11,734,734,734,734,0
20090501|2008-07-11 05:30,11,739.75,739.75,739.75,739.75,0
20090501|2008-07-11 09:30,11,739.5,740,728.75,730.25,0
20090501|2008-07-11 10:00,11,730,731,724.75,725,1
20090501|2008-07-11 10:30,11,727.75,728,724.5,726.75,1
20090501|2008-07-11 11:30,11,728,728,728,728,0
20090501|2008-07-11 12:00,11,729,737.5,729,737.25,0
20090501|2008-07-11 12:30,11,735,739.25,734.5,734.5,0
20090501|2008-07-11 13:00,11,737,737.75,737,737.75,0
20090501|2008-07-11 13:30,11,738.25,738.25,738.25,738.25,0
20090501|2008-07-13 18:00,14,730.75,730.75,720,720,3
20090501|2008-07-13 19:00,14,718.25,720,718.25,720,0
20090501|2008-07-13 19:30,14,719,719,719,719,1
20090501|2008-07-13 21:00,14,717.5,718,716.25,716.25,0
20090501|2008-07-13 21:30,14,715.5,715.5,715.5,715.5,0
20090501|2008-07-13 22:30,14,715.25,715.25,715.25,715.25,0
20090501|2008-07-14 04:00,14,714.5,714.5,714.5,714.5,0
20090501|2008-07-14 04:30,14,714.5,714.5,714.25,714.25,0
20090501|2008-07-14 09:30,14,713.25,717.75,710,717,0
20090501|2008-07-14 10:00,14,716.5,721.75,716.5,720.75,0
20090501|2008-07-14 10:30,14,720.5,721.75,719.25,721.75,0
20090501|2008-07-14 11:00,14,721.75,722.75,721.75,722,4
20090501|2008-07-14 11:30,14,720.5,720.5,716.25,716.25,0
20090501|2008-07-14 12:00,14,716,716,715,715,0
20090501|2008-07-14 12:30,14,715,715.5,714,715.25,7
20090501|2008-07-14 13:00,14,715.25,715.25,712.25,712.25,1
20090501|2008-07-14 13:30,14,712.25,712.25,712.25,712.25,0
20090501|2008-07-14 18:00,15,705.75,712,705.75,712,0
20090501|2008-07-14 19:30,15,712.25,712.25,712.25,712.25,0
20090501|2008-07-14 20:00,15,711.25,711.25,710,710,0
20090501|2008-07-14 21:00,15,709,709,709,709,0
20090501|2008-07-15 00:00,15,715,715,715,715,0
20090501|2008-07-15 02:30,15,715.25,715.25,715.25,715.25,0
20090501|2008-07-15 09:30,15,712.5,713,706,706,3
20090501|2008-07-15 10:00,15,706,706,693.75,698.5,0
20090501|2008-07-15 10:30,15,700.75,701.5,698,699.5,0
20090501|2008-07-15 11:00,15,697,697,696.25,696.25,0
20090501|2008-07-15 11:30,15,699.5,699.5,695,695,0
20090501|2008-07-15 12:00,15,695,695.25,693,694,1
20090501|2008-07-15 12:30,15,694.5,697.5,693.75,695.5,0
20090501|2008-07-15 13:00,15,694.5,698.5,694.5,698.5,0
20090501|2008-07-15 13:30,15,697.25,697.25,697.25,697.25,0
20090501|2008-07-15 18:00,16,697,697,696.5,696.5,0
20090501|2008-07-15 20:00,16,697,697,697,697,0
20090501|2008-07-15 20:30,16,697,697,696.25,696.25,0
20090501|2008-07-16 02:00,16,697,697,697,697,0
20090501|2008-07-16 09:30,16,694,696,689,693.5,0
20090501|2008-07-16 10:00,16,692.75,694,690,692,1
20090501|2008-07-16 10:30,16,692.5,692.5,691,691,0
20090501|2008-07-16 11:00,16,693,700,693,700,0
20090501|2008-07-16 11:30,16,701,708,700,708,1
20090501|2008-07-16 12:00,16,704.75,704.75,703,703,0
20090501|2008-07-16 12:30,16,708,708,706.5,706.5,0
20090501|2008-07-16 13:00,16,707.5,708,707.5,708,0
20090501|2008-07-16 13:30,16,707.75,707.75,707.75,707.75,0
20090501|2008-07-16 18:00,17,709,712,709,712,0
20090501|2008-07-16 23:00,17,702,702,702,702,0
20090501|2008-07-17 09:30,17,704.25,709,701,702.5,0
20090501|2008-07-17 10:00,17,700.75,700.75,697,697.5,0
20090501|2008-07-17 10:30,17,695,695,682,682,0
20090501|2008-07-17 11:00,17,682,688,681,686,3
20090501|2008-07-17 11:30,17,687.25,693,686.5,686.5,0
20090501|2008-07-17 12:00,17,689,689,684.75,685.25,1
20090501|2008-07-17 12:30,17,683.25,685.5,682.5,685.5,1
20090501|2008-07-17 13:00,17,683.75,683.75,679.5,679.5,0
20090501|2008-07-17 13:30,17,681,681,681,681,0
20090501|2008-07-17 18:00,18,679.25,681,679.25,681,0
20090501|2008-07-17 20:30,18,684.5,684.75,684.5,684.75,0
20090501|2008-07-17 21:00,18,684.5,684.5,684.5,684.5,0
20090501|2008-07-18 03:30,18,679.75,679.75,679.75,679.75,0
20090501|2008-07-18 09:30,18,677,685.5,672.25,672.25,0
20090501|2008-07-18 10:00,18,672.75,674.25,670,672.25,2
20090501|2008-07-18 10:30,18,674,675.25,672,674,0
20090501|2008-07-18 11:00,18,674,674,669.75,669.75,1
20090501|2008-07-18 11:30,18,669,669.5,664.25,667,0
20090501|2008-07-18 12:00,18,668.75,668.75,663.25,663.25,0
20090501|2008-07-18 12:30,18,661,665,659,662,1
20090501|2008-07-18 13:00,18,662.25,666.5,661,665.5,0
20090501|2008-07-18 13:30,18,659.75,659.75,659.75,659.75,0
20090501|2008-07-20 18:30,21,650,650,650,650,0
20090501|2008-07-20 19:30,21,648.5,648.5,648.5,648.5,0
20090501|2008-07-21 03:30,21,655.25,655.25,655.25,655.25,0
20090501|2008-07-21 05:30,21,655.25,655.25,655.25,655.25,0
20090501|2008-07-21 09:30,21,655,655,641,642,1
20090501|2008-07-21 10:00,21,640,641.75,635,641,0
20090501|2008-07-21 10:30,21,642.25,644.5,641,642.75,0
20090501|2008-07-21 11:00,21,642.5,643.5,640.75,640.75,0
20090501|2008-07-21 11:30,21,641.5,642.25,640.25,641.25,0
20090501|2008-07-21 12:00,21,642,644.75,642,644,0
20090501|2008-07-21 12:30,21,644.75,644.75,641,642.75,0
20090501|2008-07-21 13:00,21,639.75,640.75,639,639,0
20090501|2008-07-21 13:30,21,640,640,640,640,0
20090501|2008-07-21 18:00,22,640,642.5,640,641.25,0
20090501|2008-07-21 18:30,22,640,640,640,640,0
20090501|2008-07-21 20:30,22,641.5,641.5,641.5,641.5,0
20090501|2008-07-21 21:00,22,644,644,644,644,0
20090501|2008-07-21 21:30,22,643.25,643.75,643.25,643.75,0
20090501|2008-07-22 03:00,22,644,644,644,644,0
20090501|2008-07-22 03:30,22,642.75,642.75,642.25,642.25,0
20090501|2008-07-22 05:30,22,641.5,641.5,641.5,641.5,0
20090501|2008-07-22 09:30,22,640.75,640.75,627.75,628.25,0
20090501|2008-07-22 10:00,22,630.75,632,630.25,630.5,0
20090501|2008-07-22 10:30,22,629.75,630.5,623,627.5,0
20090501|2008-07-22 11:00,22,626.25,632.25,626.25,632,0
20090501|2008-07-22 11:30,22,632,632,627.5,627.75,0
20090501|2008-07-22 12:00,22,629.5,630.75,625.25,626,0
20090501|2008-07-22 12:30,22,626.5,628.75,626,626.25,0
20090501|2008-07-22 13:00,22,625.75,625.75,622,622.25,0
20090501|2008-07-22 13:30,22,623.75,623.75,623.75,623.75,0
20090501|2008-07-22 18:00,23,623.75,623.75,622.25,622.25,0
20090501|2008-07-22 18:30,23,622.75,622.75,622.75,622.75,0
20090501|2008-07-22 19:00,23,623,623.25,623,623.25,0
20090501|2008-07-22 20:00,23,623,623.25,622,622,0
20090501|2008-07-22 22:30,23,615,615.5,614.75,614.75,0
20090501|2008-07-23 00:30,23,612.75,612.75,612.5,612.5,0
20090501|2008-07-23 01:30,23,611.5,611.5,610.5,610.5,0
20090501|2008-07-23 04:00,23,608.5,608.5,608.5,608.5,0
20090501|2008-07-23 04:30,23,605,605,605,605,0
20090501|2008-07-23 05:00,23,605.25,605.75,605,605.75,0
20090501|2008-07-23 05:30,23,605,605,604.5,604.5,0
20090501|2008-07-23 09:30,23,601.75,605,594.5,600.25,2
20090501|2008-07-23 10:00,23,601.5,605,601,604,4
20090501|2008-07-23 10:30,23,604,610.5,602,610.5,0
20090501|2008-07-23 11:00,23,610.5,626.25,609.75,621.25,0
20090501|2008-07-23 11:30,23,619.5,622.25,618.25,620.25,0
20090501|2008-07-23 12:00,23,618.75,621.5,618.25,620.75,0
20090501|2008-07-23 12:30,23,622.75,638,621.75,633.75,1
20090501|2008-07-23 13:00,23,632.5,635.5,621,621,0
20090501|2008-07-23 13:30,23,622,622,622,622,0
20090501|2008-07-23 18:00,24,622,622,620,620,0
20090501|2008-07-23 19:30,24,619.75,620.5,619.75,620.5,0
20090501|2008-07-23 20:00,24,622,624,622,624,0
20090501|2008-07-23 20:30,24,621.5,621.5,621.5,621.5,0
20090501|2008-07-23 21:00,24,622,622,621.25,621.25,0
20090501|2008-07-23 23:00,24,628,628,628,628,0
20090501|2008-07-23 23:30,24,631.25,631.5,631.25,631.5,0
20090501|2008-07-24 04:00,24,627,627,626.25,626.25,0
20090501|2008-07-24 09:30,24,628.5,628.75,617.5,619.75,0
20090501|2008-07-24 10:00,24,618,621,617.5,620,0
20090501|2008-07-24 10:30,24,618.75,618.75,616,616,0
20090501|2008-07-24 11:00,24,615.75,618.25,613,618.25,0
20090501|2008-07-24 11:30,24,619,624,619,624,0
20090501|2008-07-24 12:00,24,622.75,630.25,622.75,630,0
20090501|2008-07-24 12:30,24,624,627,623,626.5,0
20090501|2008-07-24 13:00,24,629.25,629.25,622,622,0
20090501|2008-07-24 13:30,24,623.75,623.75,623.75,623.75,0
20090501|2008-07-24 18:00,25,628,629,628,629,0
20090501|2008-07-24 18:30,25,629,629.25,629,629.25,0
20090501|2008-07-25 00:30,25,624.75,624.75,624.75,624.75,0
20090501|2008-07-25 01:00,25,625.5,625.5,625.5,625.5,0
20090501|2008-07-25 09:30,25,623,625.75,620,622,0
20090501|2008-07-25 10:00,25,623.25,625,623.25,625,0
20090501|2008-07-25 10:30,25,624.75,629,624.75,629,0
20090501|2008-07-25 11:00,25,629,629.25,626.75,627,0
20090501|2008-07-25 12:00,25,625,628.25,624.75,628.25,0
20090501|2008-07-25 12:30,25,628.25,635.5,628.25,635.5,1
20090501|2008-07-25 13:00,25,628.25,628.75,628.25,628.75,0
20090501|2008-07-25 13:30,25,628,628,628,628,0
20090501|2008-07-27 18:00,28,631.25,641,631.25,641,0
20090501|2008-07-27 19:00,28,637.5,637.5,637.5,637.5,0
20090501|2008-07-27 20:00,28,637.25,637.25,636.75,636.75,0
20090501|2008-07-28 01:00,28,635.5,635.5,635.5,635.5,0
20090501|2008-07-28 05:30,28,636,636,636,636,0
20090501|2008-07-28 09:30,28,635,635.75,631,632,0
20090501|2008-07-28 10:00,28,631.5,632.25,628,632,3
20090501|2008-07-28 10:30,28,631.5,631.5,630.25,630.25,0
20090501|2008-07-28 11:00,28,630.75,630.75,630.5,630.5,0
20090501|2008-07-28 11:30,28,633,633.5,632.75,632.75,0
20090501|2008-07-28 12:00,28,632,632,631,632,0
20090501|2008-07-28 12:30,28,632.5,632.5,630.5,630.5,0
20090501|2008-07-28 13:00,28,632.25,633.25,632.25,633.25,0
20090501|2008-07-28 13:30,28,633,633,633,633,0
20090501|2008-07-28 18:00,29,633.25,634.5,633,633,0
20090501|2008-07-28 19:30,29,633,633,633,633,0
20090501|2008-07-28 20:00,29,631.25,631.25,631.25,631.25,0
20090501|2008-07-28 21:00,29,630.5,631.25,630,631.25,0
20090501|2008-07-28 21:30,29,631.25,631.25,630.5,631.25,0
20090501|2008-07-28 22:00,29,630,631,630,631,0
20090501|2008-07-28 23:00,29,630,630,630,630,0
20090501|2008-07-28 23:30,29,630.25,630.5,630.25,630.5,0
20090501|2008-07-29 09:30,29,627.25,628.5,622.5,625.5,2
20090501|2008-07-29 10:00,29,625,628.5,625,628.5,0
20090501|2008-07-29 10:30,29,629,629.5,625,627.5,0
20090501|2008-07-29 11:00,29,628,631.25,628,631.25,0
20090501|2008-07-29 11:30,29,631.25,635,631.25,635,0
20090501|2008-07-29 12:00,29,634.75,637.75,634.75,637,0
20090501|2008-07-29 12:30,29,640,646,639.5,643.25,0
20090501|2008-07-29 13:00,29,643,647.5,643,645.75,0
20090501|2008-07-29 13:30,29,645.5,645.5,645.5,645.5,0
20090501|2008-07-29 18:30,30,653,653,653,653,0
20090501|2008-07-29 19:00,30,653.75,654.75,652.75,652.75,0
20090501|2008-07-29 19:30,30,653.75,653.75,651.25,651.25,0
20090501|2008-07-29 20:00,30,650.5,650.5,650,650,0
20090501|2008-07-29 20:30,30,649.75,649.75,649.75,649.75,0
20090501|2008-07-29 21:00,30,648,648,646.5,646.5,0
20090501|2008-07-29 22:00,30,649.75,649.75,649.75,649.75,0
20090501|2008-07-29 22:30,30,648.75,648.75,648,648,0
20090501|2008-07-29 23:00,30,650,650,648.25,648.25,0
20090501|2008-07-30 00:00,30,648.25,648.25,648.25,648.25,0
20090501|2008-07-30 01:00,30,647.25,647.25,647.25,647.25,0
20090501|2008-07-30 01:30,30,647.25,647.25,647.25,647.25,0
20090501|2008-07-30 02:00,30,647.25,647.25,647.25,647.25,0
20090501|2008-07-30 02:30,30,647.25,647.25,647.25,647.25,0
20090501|2008-07-30 03:30,30,647.25,647.25,647.25,647.25,0
20090501|2008-07-30 04:00,30,648,648,648,648,0
20090501|2008-07-30 04:30,30,648,648,648,648,0
20090501|2008-07-30 09:30,30,645.5,647.5,639.75,642.75,3
20090501|2008-07-30 10:00,30,644,647.75,644,647.75,0
20090501|2008-07-30 10:30,30,647.75,650,647.75,648,0
20090501|2008-07-30 11:00,30,647,647,644.75,645.75,0
20090501|2008-07-30 11:30,30,649.75,649.75,647,648.25,0
20090501|2008-07-30 12:00,30,650.5,650.5,650,650.5,0
20090501|2008-07-30 12:30,30,651.75,652,651.5,651.5,0
20090501|2008-07-30 13:00,30,652.5,652.5,645,645,0
20090501|2008-07-30 13:30,30,653.25,653.25,653.25,653.25,0
20090501|2008-07-30 19:00,31,655,655,654.25,654.25,0
20090501|2008-07-30 20:30,31,652.25,652.25,652.25,652.25,0
20090501|2008-07-30 21:00,31,651,651,651,651,0
20090501|2008-07-30 21:30,31,650.25,650.75,650.25,650.75,0
20090501|2008-07-31 01:00,31,653.25,653.5,653.25,653.5,0
20090501|2008-07-31 09:30,31,648,649.75,645.5,645.5,0
20090501|2008-07-31 10:00,31,645.75,647.25,645.75,647.25,0
20090501|2008-07-31 10:30,31,647.5,647.5,646.25,646.75,0
20090501|2008-07-31 11:00,31,645.75,647.5,645.75,647.5,0
20090501|2008-07-31 11:30,31,650.25,650.25,650.25,650.25,0
20090501|2008-07-31 12:00,31,647.5,647.5,647.25,647.5,0
20090501|2008-07-31 12:30,31,647.5,648.25,645,645,0
20090501|2008-07-31 13:00,31,645,645,637.5,637.5,12
20090501|2008-07-31 13:30,31,640,640,640,640,0
20090501|2008-07-31 18:00,1,640,640,640,640,0
20090501|2008-07-31 21:00,1,635.25,635.5,635.25,635.5,0
20090501|2008-08-01 05:30,1,637.25,637.25,637,637,0
20090501|2008-08-01 09:30,1,638,640,630.5,632.75,0
20090501|2008-08-01 10:00,1,630.25,631.25,629.75,629.75,0
20090501|2008-08-01 10:30,1,627.25,627.25,624.5,626,1
20090501|2008-08-01 11:00,1,626.25,627,622,622,0
20090501|2008-08-01 11:30,1,620,620,616.75,616.75,0
20090501|2008-08-01 12:00,1,618.25,621,618.25,621,0
20090501|2008-08-01 12:30,1,620,621.5,618,618,0
20090501|2008-08-01 13:00,1,618.5,618.5,615,615,0
20090501|2008-08-01 13:30,1,618,618,618,618,0
20090501|2008-08-03 18:00,4,612,612,610,610,0
20090501|2008-08-03 19:00,4,609,609,609,609,0
20090501|2008-08-03 19:30,4,609.5,609.5,609.5,609.5,0
20090501|2008-08-03 20:00,4,609.5,609.5,609.5,609.5,0
20090501|2008-08-03 20:30,4,609,609,609,609,0
20090501|2008-08-03 21:00,4,608,608,608,608,0
20090501|2008-08-03 21:30,4,609,609,609,609,0
20090501|2008-08-03 23:00,4,609.5,609.5,609.5,609.5,0
20090501|2008-08-03 23:30,4,609.5,609.5,609.5,609.5,0
20090501|2008-08-04 00:00,4,609.5,609.5,609.5,609.5,0
20090501|2008-08-04 01:00,4,608.75,608.75,608.75,608.75,0
20090501|2008-08-04 01:30,4,609.5,609.5,609.5,609.5,0
20090501|2008-08-04 02:00,4,609.5,611.5,609.5,611.5,0
20090501|2008-08-04 03:30,4,612.25,613,612.25,613,0
20090501|2008-08-04 09:30,4,612,612,597.5,600.25,3
20090501|2008-08-04 10:00,4,602,602.25,600.5,600.5,0
20090501|2008-08-04 10:30,4,598.25,598.25,589.75,589.75,0
20090501|2008-08-04 11:00,4,589,590.25,588,588,0
20090501|2008-08-04 11:30,4,588,589.5,588,589.5,0
20090501|2008-08-04 12:00,4,589.75,590.5,589.75,590.5,0
20090501|2008-08-04 12:30,4,590.25,590.25,588,588,0
20090501|2008-08-04 13:00,4,588,588,588,588,0
20090501|2008-08-04 13:30,4,588,588,588,588,0
20090501|2008-08-04 18:00,5,586.5,586.75,581.75,582,0
20090501|2008-08-04 18:30,5,580,580,578.5,578.5,0
20090501|2008-08-04 19:00,5,581,581,579,579,0
20090501|2008-08-04 19:30,5,580.5,581,580.5,581,0
20090501|2008-08-04 20:00,5,580.25,580.25,580.25,580.25,0
20090501|2008-08-04 21:30,5,578,578,578,578,0
20090501|2008-08-04 22:00,5,575,575,575,575,0
20090501|2008-08-04 22:30,5,576,576.75,576,576.75,0
20090501|2008-08-04 23:00,5,576.5,576.5,576,576,0
20090501|2008-08-04 23:30,5,576.75,576.75,576.75,576.75,0
20090501|2008-08-05 01:30,5,578,578,578,578,0
20090501|2008-08-05 02:00,5,578.5,578.5,578.5,578.5,0
20090501|2008-08-05 02:30,5,575.25,575.25,575.25,575.25,0
20090501|2008-08-05 04:30,5,570,570,570,570,0
20090501|2008-08-05 05:00,5,573.25,573.25,573.25,573.25,0
20090501|2008-08-05 09:30,5,573,585,573,579.75,1
20090501|2008-08-05 10:00,5,581,581,577.5,577.75,0
20090501|2008-08-05 10:30,5,573,582,572,582,0
20090501|2008-08-05 11:00,5,585,585,579,580.5,0
20090501|2008-08-05 11:30,5,583.75,595.75,581.75,594.75,1
20090501|2008-08-05 12:00,5,595,595.25,587.75,589,0
20090501|2008-08-05 12:30,5,587.5,591.25,586,591.25,0
20090501|2008-08-05 13:00,5,590,590,577.5,577.5,0
20090501|2008-08-05 13:30,5,577.75,577.75,577.75,577.75,0
20090501|2008-08-05 18:00,6,577.75,577.75,574.5,574.5,0
20090501|2008-08-05 18:30,6,574,574,574,574,0
20090501|2008-08-05 19:00,6,573,573.75,573,573.75,0
20090501|2008-08-05 19:30,6,575.25,575.25,575.25,575.25,0
20090501|2008-08-05 20:00,6,575.75,575.75,575.5,575.5,0
20090501|2008-08-05 21:00,6,577.75,577.75,575,575,0
20090501|2008-08-05 21:30,6,574.5,574.5,574.5,574.5,0
20090501|2008-08-05 23:00,6,574.5,574.5,574,574,0
20090501|2008-08-06 03:00,6,575.75,575.75,575.75,575.75,0
20090501|2008-08-06 05:30,6,576,576,576,576,0
20090501|2008-08-06 09:30,6,578.75,580.5,569.75,569.75,0
20090501|2008-08-06 10:00,6,570.5,571,563,563,1
20090501|2008-08-06 10:30,6,562.25,562.5,555.75,558.75,3
20090501|2008-08-06 11:00,6,561.25,561.25,555,555.75,0
20090501|2008-08-06 11:30,6,557.75,560.75,557.75,560.75,0
20090501|2008-08-06 12:00,6,560.75,562.75,558.75,562.5,0
20090501|2008-08-06 12:30,6,562.25,562.75,559,561.5,0
20090501|2008-08-06 13:00,6,558,561.25,558,559,0
20090501|2008-08-06 13:30,6,559.75,559.75,559.75,559.75,0
20090501|2008-08-06 18:00,7,561,561,558.75,558.75,0
20090501|2008-08-06 19:30,7,559,559,559,559,0
20090501|2008-08-06 20:00,7,562,562,562,562,0
20090501|2008-08-06 20:30,7,562,562,562,562,0
20090501|2008-08-06 21:00,7,561.75,561.75,560.25,560.25,0
20090501|2008-08-06 23:00,7,560.75,560.75,560,560,0
20090501|2008-08-07 00:00,7,559,559,558.5,558.5,0
20090501|2008-08-07 02:30,7,559.5,559.5,559.5,559.5,0
20090501|2008-08-07 03:00,7,562,562,561,561,0
20090501|2008-08-07 05:00,7,563.25,563.25,563.25,563.25,0
20090501|2008-08-07 09:30,7,567.5,571.5,566.25,567,0
20090501|2008-08-07 10:00,7,569,571,568.5,571,0
20090501|2008-08-07 10:30,7,569,569.5,568.75,569.5,0
20090501|2008-08-07 11:00,7,570.5,573.5,568,568.5,0
20090501|2008-08-07 11:30,7,567.5,573,565.25,570,0
20090501|2008-08-07 12:00,7,571,571,568,569.25,0
20090501|2008-08-07 12:30,7,570.5,573,570.5,573,0
20090501|2008-08-07 13:00,7,571.75,575.75,571.75,574,0
20090501|2008-08-07 13:30,7,574,574,574,574,0
20090501|2008-08-07 18:00,8,574.5,576.5,574.5,576.25,0
20090501|2008-08-07 19:30,8,576.75,576.75,576.75,576.75,0
20090501|2008-08-07 20:00,8,576.5,576.5,574.75,574.75,0
20090501|2008-08-07 21:00,8,574,574,574,574,0
20090501|2008-08-07 21:30,8,572,572,572,572,0
20090501|2008-08-07 22:30,8,572,572,572,572,0
20090501|2008-08-08 00:00,8,570,570.5,570,570,0
20090501|2008-08-08 02:30,8,568,568,568,568,0
20090501|2008-08-08 05:00,8,565,565,565,565,0
20090501|2008-08-08 09:30,8,560,560,552.25,555,1
20090501|2008-08-08 10:00,8,553,553,547.75,549.75,1
20090501|2008-08-08 10:30,8,547,551.25,547,548.75,0
20090501|2008-08-08 11:00,8,548.75,550,548.75,549,0
20090501|2008-08-08 11:30,8,549,556.75,549,552.75,0
20090501|2008-08-08 12:00,8,553,553.25,549.75,550,0
20090501|2008-08-08 12:30,8,551.5,554.5,551.25,552,0
20090501|2008-08-08 13:00,8,551,552.5,551,552.5,0
20090501|2008-08-08 13:30,8,550.75,550.75,550.75,550.75,0
20090501|2008-08-10 18:00,11,551.5,551.5,551.5,551.5,0
20090501|2008-08-10 20:00,11,550,550,549.25,549.25,0
20090501|2008-08-10 20:30,11,548.25,548.25,547.75,547.75,0
20090501|2008-08-10 22:00,11,549,549,548.5,548.5,0
20090501|2008-08-10 23:00,11,548,548,548,548,0
20090501|2008-08-10 23:30,11,547.75,547.75,547.5,547.5,0
20090501|2008-08-11 00:00,11,547.25,547.25,546.5,546.5,0
20090501|2008-08-11 01:00,11,546.25,546.25,545,545,0
20090501|2008-08-11 01:30,11,545.75,545.75,545.75,545.75,0
20090501|2008-08-11 09:30,11,550.75,556.25,550.75,554.75,0
20090501|2008-08-11 10:00,11,553.75,553.75,548.25,551.75,0
20090501|2008-08-11 10:30,11,551.5,551.75,549.25,551.75,0
20090501|2008-08-11 11:00,11,553.5,555,553.25,553.25,0
20090501|2008-08-11 11:30,11,551.75,551.75,549.75,551,0
20090501|2008-08-11 12:00,11,553.75,554,551.25,554,0
20090501|2008-08-11 12:30,11,551.75,552.25,550.75,551.25,0
20090501|2008-08-11 13:00,11,550.25,551.5,549,549.5,0
20090501|2008-08-11 13:30,11,549,549,549,549,0
20090501|2008-08-11 18:00,12,549.5,550.25,549.5,550.25,0
20090501|2008-08-11 18:30,12,550,550,550,550,0
20090501|2008-08-11 19:00,12,549.5,549.5,549,549,1
20090501|2008-08-11 21:00,12,545,545,545,545,0
20090501|2008-08-11 22:30,12,546.25,547,546.25,547,0
20090501|2008-08-12 04:00,12,545.75,545.75,545.75,545.75,0
20090501|2008-08-12 09:30,12,540,553,537.75,544.75,0
20090501|2008-08-12 10:00,12,542.25,544.25,540,541.75,1
20090501|2008-08-12 10:30,12,543.5,543.5,543.5,543.5,0
20090501|2008-08-12 11:00,12,546.5,550.25,545.5,549,1
20090501|2008-08-12 11:30,12,551.25,551.25,547.25,550.25,0
20090501|2008-08-12 12:00,12,551,556,551,552.5,2
20090501|2008-08-12 12:30,12,552.5,556.5,552.5,556.5,0
20090501|2008-08-12 13:00,12,561,561.5,559,561.5,0
20090501|2008-08-12 13:30,12,559,559,559,559,0
20090501|2008-08-12 18:00,13,559.5,563.5,559.5,560.75,0
20090501|2008-08-13 05:30,13,560.25,560.25,560.25,560.25,0
20090501|2008-08-13 09:30,13,561.75,574,561.75,572.5,0
20090501|2008-08-13 10:00,13,573,581.5,572.5,580,0
20090501|2008-08-13 10:30,13,578.25,583,578.25,579.5,0
20090501|2008-08-13 11:00,13,580,587.25,578.25,584.5,1
20090501|2008-08-13 11:30,13,584.5,589,582,589,0
20090501|2008-08-13 13:30,13,589,589,589,589,0
20090501|2008-08-13 18:00,14,595,604,595,604,0
20090501|2008-08-13 18:30,14,602,602.75,601,601,0
20090501|2008-08-13 19:30,14,600,600.75,600,600.75,0
20090501|2008-08-13 20:00,14,599.75,599.75,599.75,599.75,0
20090501|2008-08-13 21:30,14,599.25,599.25,599.25,599.25,0
20090501|2008-08-13 22:00,14,598.5,598.5,598.5,598.5,0
20090501|2008-08-14 04:30,14,594,594,594,594,0
20090501|2008-08-14 05:30,14,596,596,596,596,0
20090501|2008-08-14 09:30,14,595,595,585,585,0
20090501|2008-08-14 10:00,14,593,595,588.25,595,0
20090501|2008-08-14 10:30,14,595.25,596.25,591,591.75,0
20090501|2008-08-14 11:00,14,592.25,592.25,585.75,585.75,0
20090501|2008-08-14 11:30,14,587.25,587.25,580,586.25,0
20090501|2008-08-14 12:00,14,593.75,597,593.25,597,0
20090501|2008-08-14 12:30,14,600,608.5,598.75,608.5,0
20090501|2008-08-14 13:00,14,606.5,607.5,606.25,607.5,0
20090501|2008-08-14 13:30,14,608.25,608.25,608.25,608.25,0
20090501|2008-08-15 09:30,15,588.5,591,583.5,583.5,0
20090501|2008-08-15 10:00,15,585,585,581,584,0
20090501|2008-08-15 10:30,15,581.25,584,579,581.75,0
20090501|2008-08-15 11:00,15,580,581.25,578.25,578.5,1
20090501|2008-08-15 11:30,15,578.5,579.75,578.5,579.25,0
20090501|2008-08-15 12:00,15,580,584.25,580,583.25,0
20090501|2008-08-15 12:30,15,583.75,584,579.75,581,0
20090501|2008-08-15 13:00,15,581.5,582.5,580,580.5,0
20090501|2008-08-15 13:30,15,580.5,580.5,580.5,580.5,0
20090501|2008-08-17 18:00,18,588.25,588.25,588.25,588.25,0
20090501|2008-08-17 19:00,18,594,594,594,594,0
20090501|2008-08-17 19:30,18,595.75,595.75,595.75,595.75,0
20090501|2008-08-17 20:00,18,597.75,597.75,597.75,597.75,0
20090501|2008-08-17 21:30,18,595.25,595.25,595.25,595.25,0
20090501|2008-08-18 00:00,18,595.25,595.25,594,594,0
20090501|2008-08-18 01:30,18,593.25,593.25,593,593,0
20090501|2008-08-18 05:00,18,590,590,590,590,0
20090501|2008-08-18 05:30,18,592,592,592,592,0
20090501|2008-08-18 09:30,18,592.5,601.25,591.25,601.25,0
20090501|2008-08-18 10:00,18,600.5,604,598.5,603,0
20090501|2008-08-18 10:30,18,595,607.25,590,605,0
20090501|2008-08-18 11:00,18,601.25,610.5,601.25,603.25,0
20090501|2008-08-18 11:30,18,602,606,600,603,0
20090501|2008-08-18 12:00,18,601.25,604.25,601.25,604.25,0
20090501|2008-08-18 12:30,18,606.75,608.75,605.75,608.75,0
20090501|2008-08-18 13:00,18,608.25,608.25,599,603,0
20090501|2008-08-18 13:30,18,603.5,603.5,603.5,603.5,0
20090501|2008-08-18 20:00,19,595,595,595,595,0
20090501|2008-08-18 21:00,19,595,595,595,595,0
20090501|2008-08-19 00:30,19,593.25,593.25,593,593,0
20090501|2008-08-19 09:30,19,593.5,608.25,593,608.25,0
20090501|2008-08-19 10:00,19,612,616.75,612,614.5,0
20090501|2008-08-19 10:30,19,614.25,620,614,619.75,0
20090501|2008-08-19 11:00,19,618.5,623.5,617.75,617.75,0
20090501|2008-08-19 11:30,19,616.75,616.75,613.5,616,0
20090501|2008-08-19 12:00,19,615.25,618.5,611.25,613.5,0
20090501|2008-08-19 12:30,19,611.5,614.5,597.25,613.5,1
20090501|2008-08-19 13:00,19,613.5,615.75,610,615.75,1
20090501|2008-08-19 13:30,19,615.25,615.25,615.25,615.25,0
20090501|2008-08-19 18:00,20,615,616,615,616,0
20090501|2008-08-19 21:30,20,624,624,624,624,0
20090501|2008-08-19 23:00,20,624,624,624,624,0
20090501|2008-08-20 01:30,20,624.25,624.25,624,624,0
20090501|2008-08-20 09:30,20,624.25,628,617.5,620.25,0
20090501|2008-08-20 10:00,20,619.5,620,619,619,0
20090501|2008-08-20 10:30,20,620.5,621,620.5,621,0
20090501|2008-08-20 11:00,20,620.5,621,617.75,619.25,0
20090501|2008-08-20 11:30,20,620.25,623,620,623,0
20090501|2008-08-20 12:00,20,624,625,623.25,624.5,0
20090501|2008-08-20 12:30,20,621.75,622,621.75,622,0
20090501|2008-08-20 13:00,20,624.75,626.75,623.75,626.75,0
20090501|2008-08-20 13:30,20,626,626,626,626,0
20090501|2008-08-20 18:00,21,626,626,626,626,0
20090501|2008-08-20 18:30,21,626.75,626.75,626.75,626.75,0
20090501|2008-08-20 19:00,21,626.5,626.5,626.5,626.5,0
20090501|2008-08-20 20:00,21,627,627,627,627,0
20090501|2008-08-20 21:00,21,627,627,627,627,0
20090501|2008-08-20 21:30,21,627,627,627,627,0
20090501|2008-08-20 22:00,21,628,628,628,628,0
20090501|2008-08-21 00:00,21,627.5,627.5,627.5,627.5,0
20090501|2008-08-21 01:00,21,626.75,626.75,626.5,626.5,0
20090501|2008-08-21 09:30,21,636.25,656,636.25,650,0
20090501|2008-08-21 10:00,21,649.5,650.75,648.25,648.25,0
20090501|2008-08-21 10:30,21,648.25,650.5,648.25,650.25,0
20090501|2008-08-21 11:00,21,648.25,648.25,648.25,648.25,0
20090501|2008-08-21 11:30,21,644.25,646,644.25,645.5,0
20090501|2008-08-21 12:00,21,646.75,648,645.25,645.25,0
20090501|2008-08-21 12:30,21,646.25,649,646.25,649,0
20090501|2008-08-21 13:00,21,650.25,650.75,648.5,649,0
20090501|2008-08-21 13:30,21,648.5,648.5,648.5,648.5,0
20090501|2008-08-21 18:00,22,648.25,648.25,647,647,0
20090501|2008-08-21 20:30,22,642,642,642,642,0
20090501|2008-08-21 21:00,22,642,642,642,642,0
20090501|2008-08-21 23:00,22,644,644,644,644,0
20090501|2008-08-22 01:00,22,644.5,644.5,644.5,644.5,0
20090501|2008-08-22 09:30,22,643,643,633.75,636,0
20090501|2008-08-22 10:00,22,636.25,638.75,636.25,638.75,0
20090501|2008-08-22 10:30,22,641,642.25,639.25,642.25,0
20090501|2008-08-22 11:00,22,642.5,642.5,638,638,0
20090501|2008-08-22 11:30,22,641.75,642,641.75,642,0
20090501|2008-08-22 12:00,22,641.25,641.25,639.5,639.5,0
20090501|2008-08-22 12:30,22,638.5,639.5,637,637,0
20090501|2008-08-22 13:00,22,638.25,638.25,637.25,637.5,0
20090501|2008-08-22 13:30,22,637.75,637.75,637.75,637.75,0
20090501|2008-08-24 18:00,25,639.5,658,639.5,653,0
20090501|2008-08-24 19:30,25,651,651,651,651,0
20090501|2008-08-25 09:30,25,651.25,654,645,645,0
20090501|2008-08-25 10:00,25,645.75,645.75,639,639,0
20090501|2008-08-25 10:30,25,637.5,643,634,643,0
20090501|2008-08-25 11:00,25,642.5,643.75,640,643.5,0
20090501|2008-08-25 11:30,25,642.5,642.5,637.75,637.75,0
20090501|2008-08-25 12:00,25,635.25,636.5,631.5,632.75,0
20090501|2008-08-25 12:30,25,637,637.75,635.5,635.75,0
20090501|2008-08-25 13:00,25,632.75,633,630.5,630.5,0
20090501|2008-08-25 13:30,25,632,632,632,632,0
20090501|2008-08-25 18:00,26,632,632,632,632,0
20090501|2008-08-25 18:30,26,630,630,627.5,627.5,0
20090501|2008-08-25 19:00,26,625,625,625,625,0
20090501|2008-08-26 01:00,26,627,627,627,627,0
20090501|2008-08-26 04:00,26,626.5,626.5,626.5,626.5,0
20090501|2008-08-26 04:30,26,625,625,624.5,624.5,0
20090501|2008-08-26 05:30,26,622,622,622,622,0
20090501|2008-08-26 09:30,26,628.5,631,621.5,625,0
20090501|2008-08-26 10:00,26,625,628,623.75,627.25,0
20090501|2008-08-26 10:30,26,624.5,624.5,623,623.25,0
20090501|2008-08-26 11:00,26,626,626,625.75,625.75,0
20090501|2008-08-26 11:30,26,625,625,623.5,623.5,0
20090501|2008-08-26 12:00,26,625.25,625.75,624.75,625.75,0
20090501|2008-08-26 12:30,26,625.25,627,625.25,627,0
20090501|2008-08-26 13:00,26,626,626,623.5,624.75,0
20090501|2008-08-26 13:30,26,626,626,626,626,0
20090501|2008-08-26 19:00,27,630.75,630.75,630.75,630.75,0
20090501|2008-08-26 19:30,27,631,634.75,631,634.75,0
20090501|2008-08-26 20:30,27,634.5,634.5,633.75,633.75,0
20090501|2008-08-26 21:00,27,633.25,633.25,633.25,633.25,0
20090501|2008-08-26 22:00,27,633.5,633.5,633.5,633.5,0
20090501|2008-08-27 09:30,27,632,634.25,626.5,626.75,0
20090501|2008-08-27 10:00,27,628,628,619,619,0
20090501|2008-08-27 10:30,27,618,620,617.75,619.75,0
20090501|2008-08-27 11:00,27,624.25,625.75,624.25,624.5,0
20090501|2008-08-27 11:30,27,625.25,625.25,622.5,623,0
20090501|2008-08-27 12:00,27,622.5,625.75,622.5,625.75,0
20090501|2008-08-27 12:30,27,625.75,626,624.75,626,0
20090501|2008-08-27 13:00,27,627.75,628.75,627.5,627.5,0
20090501|2008-08-27 13:30,27,627.75,627.75,627.75,627.75,0
20090501|2008-08-28 02:30,28,625.75,625.75,625.75,625.75,0
20090501|2008-08-28 04:30,28,620.75,620.75,620.75,620.75,0
20090501|2008-08-28 05:30,28,618,618,618,618,0
20090501|2008-08-28 09:30,28,619.5,621,615,619.25,0
20090501|2008-08-28 10:00,28,621.25,621.25,620.25,620.25,0
20090501|2008-08-28 10:30,28,618.5,618.5,613,613,0
20090501|2008-08-28 11:00,28,614.25,615.5,614.25,614.25,0
20090501|2008-08-28 11:30,28,614.75,617,614.75,617,0
20090501|2008-08-28 12:00,28,619,619,616.75,616.75,0
20090501|2008-08-28 12:30,28,616.75,616.75,615.25,615.5,0
20090501|2008-08-28 13:00,28,615.5,618.75,615.5,618.75,0
20090501|2008-08-28 13:30,28,619.25,619.25,619.25,619.25,0
20090501|2008-08-28 18:00,29,618.75,618.75,618.75,618.75,0
20090501|2008-08-28 18:30,29,621.5,622,621.5,622,0
20090501|2008-08-28 23:00,29,619.25,619.25,619.25,619.25,0
20090501|2008-08-29 01:00,29,615,615,615,615,0
20090501|2008-08-29 01:30,29,615.25,615.25,615,615,0
20090501|2008-08-29 05:30,29,616,616,616,616,0
20090501|2008-08-29 09:30,29,616,626.75,616,624.5,0
20090501|2008-08-29 10:00,29,626,626,624,625,0
20090501|2008-08-29 10:30,29,624.5,625.25,624,625.25,1
20090501|2008-08-29 11:00,29,626,630,626,626.75,0
20090501|2008-08-29 11:30,29,626,626,624,624,0
20090501|2008-08-29 12:00,29,623.5,623.5,618,618.25,2
20090501|2008-08-29 12:30,29,616.75,620,616.75,620,0
20090501|2008-08-29 13:00,29,620,621,614,614,0
20090501|2008-08-29 13:30,29,616.25,616.25,616.25,616.25,0
20090501|2008-09-01 18:00,2,610,610,602.5,603,0
20090501|2008-09-01 18:30,2,599.75,599.75,599.25,599.25,0
20090501|2008-09-01 19:00,2,599,599,597.75,597.75,0
20090501|2008-09-01 20:00,2,598,598,598,598,0
20090501|2008-09-01 20:30,2,599.75,599.75,598.25,598.25,0
20090501|2008-09-01 22:00,2,595.5,595.5,595.5,595.5,0
20090501|2008-09-02 00:00,2,595.5,595.5,595.25,595.25,0
20090501|2008-09-02 01:30,2,592.25,592.25,592,592,0
20090501|2008-09-02 02:30,2,593,593,589,589,0
20090501|2008-09-02 03:00,2,588,588,587.25,587.25,0
20090501|2008-09-02 04:00,2,590,590,590,590,0
20090501|2008-09-02 05:00,2,586.25,587.5,586.25,587.5,0
20090501|2008-09-02 09:30,2,587.5,599,587.25,596,0
20090501|2008-09-02 10:00,2,595,596.25,590.75,591.75,0
20090501|2008-09-02 10:30,2,592.25,592.25,591,591,0
20090501|2008-09-02 11:00,2,590.75,591.75,590.25,591.5,0
20090501|2008-09-02 11:30,2,591.75,598.75,591.25,597.75,0
20090501|2008-09-02 12:00,2,596.5,600.25,596.5,599.75,0
20090501|2008-09-02 12:30,2,598.25,601.75,597,597.5,0
20090501|2008-09-02 13:00,2,597.25,601,597,601,0
20090501|2008-09-02 13:30,2,600.25,600.25,600.25,600.25,0
20090501|2008-09-02 18:00,3,605,605.75,605,605.75,0
20090501|2008-09-02 21:00,3,599,599.5,599,599,0
20090501|2008-09-02 21:30,3,598.75,598.75,598.75,598.75,0
20090501|2008-09-03 09:30,3,594.75,594.75,585,585.25,0
20090501|2008-09-03 10:00,3,587,587.25,582.25,583.25,0
20090501|2008-09-03 10:30,3,584.75,584.75,583.5,583.5,0
20090501|2008-09-03 11:00,3,586,586,584.5,585.5,0
20090501|2008-09-03 11:30,3,585.5,585.5,584.5,584.75,0
20090501|2008-09-03 12:00,3,586,589.75,586,589.75,0
20090501|2008-09-03 12:30,3,587.75,593.75,587.75,593.25,0
20090501|2008-09-03 13:00,3,591.5,593.25,591,593,0
20090501|2008-09-03 13:30,3,593,593,593,593,0
20090501|2008-09-03 20:00,4,591.5,591.5,591.5,591.5,0
20090501|2008-09-03 21:00,4,591.25,591.25,591.25,591.25,0
20090501|2008-09-03 23:30,4,588,588.75,588,588.75,0
20090501|2008-09-04 00:00,4,588,588,588,588,0
20090501|2008-09-04 01:00,4,586.5,586.5,586.5,586.5,0
20090501|2008-09-04 04:30,4,591.25,591.25,591.25,591.25,0
20090501|2008-09-04 09:30,4,590.75,602,588.5,594,0
20090501|2008-09-04 10:00,4,594.25,596,589.5,591.5,0
20090501|2008-09-04 10:30,4,591.5,594.75,591.5,594.75,0
20090501|2008-09-04 11:00,4,594.5,596.25,594.5,596.25,0
20090501|2008-09-04 11:30,4,594.5,597,594.5,597,0
20090501|2008-09-04 12:00,4,595.75,599,595.75,597.5,0
20090501|2008-09-04 12:30,4,597.75,598.25,597.25,597.25,0
20090501|2008-09-04 13:00,4,596.25,596.25,595.5,596,0
20090501|2008-09-04 13:30,4,595.25,595.25,595.25,595.25,0
20090501|2008-09-04 18:00,5,594,594,588,588,0
20090501|2008-09-04 19:00,5,588,588.5,586.5,586.5,0
20090501|2008-09-04 19:30,5,587.25,587.5,587.25,587.5,0
20090501|2008-09-04 21:30,5,588,588,588,588,0
20090501|2008-09-05 02:00,5,586,586,586,586,0
20090501|2008-09-05 02:30,5,585.5,585.5,585.5,585.5,0
20090501|2008-09-05 03:30,5,584,584,583.5,583.5,0
20090501|2008-09-05 04:00,5,582.25,582.25,582.25,582.25,0
20090501|2008-09-05 05:30,5,582.5,582.5,582.5,582.5,0
20090501|2008-09-05 09:30,5,581.5,581.5,578.75,580,0
20090501|2008-09-05 10:00,5,578,580.5,578,578,0
20090501|2008-09-05 10:30,5,577.5,577.75,573.5,576.25,0
20090501|2008-09-05 11:00,5,577.75,579.5,575.75,576,0
20090501|2008-09-05 11:30,5,575,578,575,578,0
20090501|2008-09-05 12:00,5,577,578.75,577,578.75,0
20090501|2008-09-05 12:30,5,577.5,578.75,575,575.75,1
20090501|2008-09-05 13:00,5,576.25,579.5,576.25,579.5,0
20090501|2008-09-05 13:30,5,579.25,579.25,579.25,579.25,0
20090501|2008-09-07 18:00,8,580.5,591.5,580.5,589,0
20090501|2008-09-07 18:30,8,589,589,589,589,0
20090501|2008-09-07 20:00,8,588.75,588.75,588.75,588.75,0
20090501|2008-09-07 20:30,8,589,589,589,589,0
20090501|2008-09-08 00:00,8,588,588,588,588,0
20090501|2008-09-08 09:30,8,585,585,576.5,579.75,0
20090501|2008-09-08 10:00,8,582,583,579,579,0
20090501|2008-09-08 10:30,8,577.25,577.75,576,577.25,0
20090501|2008-09-08 11:00,8,577.75,579.75,575.5,579.25,0
20090501|2008-09-08 11:30,8,580.5,580.5,580.5,580.5,0
20090501|2008-09-08 12:00,8,580.75,583.5,580.75,583,0
20090501|2008-09-08 12:30,8,583.25,585,582,582,0
20090501|2008-09-08 13:00,8,580,580.5,579,579,0
20090501|2008-09-08 13:30,8,579.75,579.75,579.75,579.75,0
20090501|2008-09-08 18:00,9,579.5,579.5,577,577.5,0
20090501|2008-09-08 19:00,9,575,575,574,574,0
20090501|2008-09-08 19:30,9,574,574,572.25,572.5,0
20090501|2008-09-08 20:30,9,570.75,572,570.75,572,0
20090501|2008-09-08 22:00,9,571.5,571.5,571.5,571.5,0
20090501|2008-09-08 23:00,9,571.25,571.25,571.25,571.25,0
20090501|2008-09-09 01:30,9,569.25,569.25,569.25,569.25,0
20090501|2008-09-09 02:00,9,568.5,568.5,568.5,568.5,0
20090501|2008-09-09 04:30,9,567,567,567,567,0
20090501|2008-09-09 05:00,9,568.75,569,568.75,568.75,0
20090501|2008-09-09 05:30,9,570,570,570,570,0
20090501|2008-09-09 09:30,9,571.75,571.75,561.75,566.5,2
20090501|2008-09-09 10:00,9,567,567,565.5,565.5,0
20090501|2008-09-09 10:30,9,568.25,569,567.5,568.75,0
20090501|2008-09-09 11:00,9,568.25,571.75,568.25,571.75,0
20090501|2008-09-09 11:30,9,574.75,574.75,570.75,570.75,0
20090501|2008-09-09 12:00,9,571.5,575.25,571.5,575,0
20090501|2008-09-09 12:30,9,577.25,580.25,574,574.75,0
20090501|2008-09-09 13:00,9,573.75,577,573.25,575.25,0
20090501|2008-09-09 13:30,9,575.5,575.5,575.5,575.5,0
20090501|2008-09-09 18:00,10,573.5,573.5,571.25,572,0
20090501|2008-09-09 19:00,10,570,570,569.25,569.25,1
20090501|2008-09-09 20:30,10,573,575.5,573,575.5,0
20090501|2008-09-09 21:00,10,574.25,574.25,573.5,573.5,0
20090501|2008-09-10 01:00,10,573,573,573,573,0
20090501|2008-09-10 02:00,10,575,575,575,575,0
20090501|2008-09-10 03:00,10,576.75,576.75,576.75,576.75,0
20090501|2008-09-10 03:30,10,576,576,576,576,0
20090501|2008-09-10 04:30,10,576.5,576.5,576.5,576.5,0
20090501|2008-09-10 05:30,10,575.5,575.5,575.5,575.5,0
20090501|2008-09-10 09:30,10,575.75,575.75,568.75,571.5,0
20090501|2008-09-10 10:00,10,571.25,571.5,567.75,567.75,0
20090501|2008-09-10 10:30,10,566.75,568.75,566.75,567.5,0
20090501|2008-09-10 11:00,10,567.75,569.5,567.25,568.5,0
20090501|2008-09-10 11:30,10,568.5,569,568.25,568.75,0
20090501|2008-09-10 12:00,10,568.75,569.5,567.5,568.5,0
20090501|2008-09-10 12:30,10,569.5,571.5,569.5,571.5,0
20090501|2008-09-10 13:00,10,569.5,570,566.25,567,0
20090501|2008-09-10 13:30,10,568,568,568,568,0
20090501|2008-09-10 18:00,11,568,568,566.75,566.75,0
20090501|2008-09-10 19:00,11,566.25,566.25,566,566,0
20090501|2008-09-10 21:00,11,569,569,569,569,0
20090501|2008-09-10 21:30,11,569.25,569.25,569.25,569.25,0
20090501|2008-09-10 23:00,11,567.75,567.75,567.75,567.75,0
20090501|2008-09-11 03:00,11,566,566,565,565,0
20090501|2008-09-11 03:30,11,565,565,564,564,0
20090501|2008-09-11 05:30,11,563.25,563.25,563,563,0
20090501|2008-09-11 09:30,11,563.25,565.75,562.5,565.5,3
20090501|2008-09-11 10:00,11,565,566.75,564,566.75,0
20090501|2008-09-11 10:30,11,567.5,569.25,567,569,0
20090501|2008-09-11 11:00,11,568.5,568.75,566.5,567.25,0
20090501|2008-09-11 11:30,11,567.5,567.5,566.75,567.5,0
20090501|2008-09-11 12:00,11,566.75,567.25,565,565,0
20090501|2008-09-11 12:30,11,564.25,566.25,564,565.5,1
20090501|2008-09-11 13:00,11,564,564.5,562.25,563,0
20090501|2008-09-11 13:30,11,564.5,564.5,564.5,564.5,0
20090501|2008-09-11 18:00,12,565.5,565.5,564,564,0
20090501|2008-09-11 21:30,12,566.5,566.5,566.5,566.5,0
20090501|2008-09-12 05:00,12,571.5,571.5,571.5,571.5,0
20090501|2008-09-12 05:30,12,571.5,571.5,571.5,571.5,0
20090501|2008-09-12 09:30,12,578.75,593.5,578.75,586,0
20090501|2008-09-12 10:00,12,584,584,579.5,582,0
20090501|2008-09-12 10:30,12,582.75,582.75,582.25,582.5,0
20090501|2008-09-12 11:00,12,582.5,585,581.75,585,0
20090501|2008-09-12 11:30,12,587.5,592.5,587.5,590.75,0
20090501|2008-09-12 12:00,12,591,593.5,591,592.75,0
20090501|2008-09-12 12:30,12,592.25,592.25,589.5,590,0
20090501|2008-09-12 13:00,12,590.25,594.5,590,593.5,0
20090501|2008-09-12 13:30,12,594.5,594.5,594.5,594.5,0
20090501|2008-09-14 18:00,15,600,602,593.25,596.25,0
20090501|2008-09-14 18:30,15,595.25,595.25,592.75,592.75,0
20090501|2008-09-14 23:00,15,598,598,598,598,0
20090501|2008-09-15 02:00,15,596.5,596.5,596.5,596.5,0
20090501|2008-09-15 02:30,15,597.75,597.75,596.75,596.75,0
20090501|2008-09-15 03:00,15,595,595,595,595,0
20090501|2008-09-15 04:00,15,586.5,586.5,584.5,584.75,0
20090501|2008-09-15 04:30,15,584.5,584.5,576.75,576.75,0
20090501|2008-09-15 05:00,15,577.75,582,576.75,579.5,0
20090501|2008-09-15 05:30,15,581.5,582,581.5,582,0
20090501|2008-09-15 09:30,15,580,590.75,579.5,589,1
20090501|2008-09-15 10:00,15,588,610,588,597,0
20090501|2008-09-15 10:30,15,595.25,602,595,599.5,0
20090501|2008-09-15 11:00,15,601,602.25,597.75,598.25,2
20090501|2008-09-15 11:30,15,598.25,601,598.25,599.25,0
20090501|2008-09-15 12:00,15,598.75,600,596.75,600,0
20090501|2008-09-15 12:30,15,599.75,599.75,590.25,593,0
20090501|2008-09-15 13:00,15,591,594.75,590.5,594.75,0
20090501|2008-09-15 13:30,15,592,592,592,592,0
20090501|2008-09-15 18:00,16,592.5,592.5,590.75,590.75,0
20090501|2008-09-15 18:30,16,593,593.75,592.75,593.75,1
20090501|2008-09-15 19:00,16,593.75,594.5,593.75,594.5,0
20090501|2008-09-15 19:30,16,593.5,593.5,592.5,592.5,0
20090501|2008-09-15 20:00,16,591.25,591.25,589.75,589.75,0
20090501|2008-09-15 20:30,16,589.75,589.75,589.25,589.25,0
20090501|2008-09-15 21:00,16,585,585,585,585,0
20090501|2008-09-15 22:30,16,580.25,581,580.25,581,0
20090501|2008-09-15 23:00,16,580,580,580,580,0
20090501|2008-09-15 23:30,16,580,581,580,581,0
20090501|2008-09-16 00:00,16,581,581,581,581,0
20090501|2008-09-16 00:30,16,581,581,581,581,0
20090501|2008-09-16 01:00,16,580,580,580,580,0
20090501|2008-09-16 02:00,16,578,578,578,578,0
20090501|2008-09-16 03:30,16,575,575,575,575,0
20090501|2008-09-16 04:00,16,574.25,574.25,574.25,574.25,0
20090501|2008-09-16 05:30,16,580.25,580.25,580.25,580.25,0
20090501|2008-09-16 09:30,16,580.75,585.75,578.75,578.75,0
20090501|2008-09-16 10:00,16,578,581.5,576,576,0
20090501|2008-09-16 10:30,16,575.25,575.25,571.5,572,0
20090501|2008-09-16 11:00,16,574.25,574.25,563.5,563.5,0
20090501|2008-09-16 11:30,16,564.5,564.5,562.25,563.25,0
20090501|2008-09-16 12:00,16,563.25,564.5,562,562,0
20090501|2008-09-16 12:30,16,562,565.25,562,563.5,0
20090501|2008-09-16 13:00,16,563.75,563.75,562,562,0
20090501|2008-09-16 18:00,17,561.5,562,560,562,0
20090501|2008-09-16 18:30,17,564.5,567,564.5,567,0
20090501|2008-09-16 19:00,17,568.5,568.5,568.25,568.25,0
20090501|2008-09-16 19:30,17,566.5,566.5,566.25,566.25,0
20090501|2008-09-16 20:30,17,567.75,567.75,567.5,567.5,0
20090501|2008-09-16 22:00,17,566.75,566.75,566.75,566.75,0
20090501|2008-09-16 23:00,17,562,562,562,562,0
20090501|2008-09-17 00:00,17,560.25,560.25,559,559,0
20090501|2008-09-17 01:00,17,560.5,560.5,560.5,560.5,0
20090501|2008-09-17 01:30,17,564,564,564,564,0
20090501|2008-09-17 03:30,17,569,569,569,569,0
20090501|2008-09-17 05:30,17,567,567,567,567,0
20090501|2008-09-17 09:30,17,566,568.75,555,564.25,2
20090501|2008-09-17 10:00,17,564,564.75,561,561,0
20090501|2008-09-17 10:30,17,560.5,564.5,558.5,562,0
20090501|2008-09-17 11:00,17,562.5,566.75,561.75,564.75,0
20090501|2008-09-17 11:30,17,565.25,568.5,565.25,567.25,0
20090501|2008-09-17 12:00,17,567.5,570.5,566.75,568.25,0
20090501|2008-09-17 12:30,17,569.5,580,569.5,580,0
20090501|2008-09-17 13:00,17,581.5,586,579.75,580.25,1
20090501|2008-09-17 13:30,17,579.5,579.5,579.5,579.5,0
20090501|2008-09-17 18:00,18,576,576,576,576,0
20090501|2008-09-17 18:30,18,580,580,580,580,0
20090501|2008-09-17 19:00,18,580,580,580,580,0
20090501|2008-09-17 21:00,18,576,576,576,576,0
20090501|2008-09-17 23:00,18,569.5,569.5,568.25,568.25,0
20090501|2008-09-18 01:00,18,571,571,570.75,570.75,0
20090501|2008-09-18 02:30,18,575,575,575,575,0
20090501|2008-09-18 04:30,18,580,580,580,580,0
20090501|2008-09-18 05:00,18,582,582.5,582,582.5,0
20090501|2008-09-18 09:30,18,583.5,583.5,573,573,0
20090501|2008-09-18 10:00,18,570.5,572.25,564,565.25,0
20090501|2008-09-18 10:30,18,562.75,565,552,558.75,0
20090501|2008-09-18 11:00,18,557.75,561.75,555.5,559,0
20090501|2008-09-18 11:30,18,558.25,559.5,556,556.75,0
20090501|2008-09-18 12:00,18,556,562.75,556,559.5,1
20090501|2008-09-18 12:30,18,559.5,562,558,559.25,0
20090501|2008-09-18 13:00,18,558.75,558.75,552,552,1
20090501|2008-09-18 13:30,18,552.5,552.5,552.5,552.5,0
20090501|2008-09-18 18:00,19,557,557,557,557,0
20090501|2008-09-18 18:30,19,557,557,557,557,0
20090501|2008-09-18 19:30,19,555,555.75,555,555.75,0
20090501|2008-09-18 20:00,19,555,555,555,555,0
20090501|2008-09-18 21:30,19,556,556,556,556,0
20090501|2008-09-18 23:30,19,555.75,555.75,555.75,555.75,0
20090501|2008-09-19 00:00,19,555.5,555.5,555.5,555.5,0
20090501|2008-09-19 01:00,19,557,557,557,557,0
20090501|2008-09-19 09:30,19,565.5,572,562.25,567,0
20090501|2008-09-19 10:00,19,567,569.75,567,568.25,0
20090501|2008-09-19 10:30,19,570,572,568.5,572,0
20090501|2008-09-19 11:00,19,572.75,574,571.5,571.5,0
20090501|2008-09-19 11:30,19,572.25,572.25,568.25,569,0
20090501|2008-09-19 12:00,19,569.75,571,565.75,569,0
20090501|2008-09-19 12:30,19,569.5,571,567.5,570.25,0
20090501|2008-09-19 13:00,19,570.75,572,560,572,0
20090501|2008-09-19 13:30,19,569.5,569.5,569.5,569.5,0
20090501|2008-09-21 18:00,22,569,569.5,566.5,569.5,0
20090501|2008-09-21 18:30,22,571.75,571.75,571.75,571.75,0
20090501|2008-09-21 19:30,22,574.5,574.5,574.5,574.5,0
20090501|2008-09-21 20:00,22,574.5,574.5,574.5,574.5,0
20090501|2008-09-22 09:30,22,579.75,590,579.75,589,2
20090501|2008-09-22 10:00,22,589.5,591.5,588,588.5,3
20090501|2008-09-22 10:30,22,588.5,589.25,587.25,589.25,0
20090501|2008-09-22 11:00,22,588,588.5,583.75,583.75,0
20090501|2008-09-22 11:30,22,583.75,588.5,583.75,588.5,0
20090501|2008-09-22 12:00,22,587.75,589,586.75,588,0
20090501|2008-09-22 12:30,22,588.25,588.5,585,586,0
20090501|2008-09-22 13:00,22,585,587.75,584.25,586.25,0
20090501|2008-09-22 13:30,22,587.25,587.25,587.25,587.25,0
20090501|2008-09-22 18:00,23,581.75,581.75,581.75,581.75,0
20090501|2008-09-22 19:00,23,587.25,587.25,586,586.25,0
20090501|2008-09-22 19:30,23,587.25,588,587.25,588,0
20090501|2008-09-22 20:30,23,584.25,584.25,584.25,584.25,0
20090501|2008-09-23 04:00,23,579.25,579.25,579.25,579.25,0
20090501|2008-09-23 05:30,23,583.25,583.5,583.25,583.5,0
20090501|2008-09-23 09:30,23,581.25,590,581.25,587,0
20090501|2008-09-23 10:00,23,585,585,584,584,0
20090501|2008-09-23 10:30,23,581.5,585.25,580.5,584,0
20090501|2008-09-23 11:00,23,585.75,585.75,585.75,585.75,0
20090501|2008-09-23 11:30,23,585.5,587,584.5,586.5,0
20090501|2008-09-23 12:00,23,585.5,585.5,582.75,582.75,0
20090501|2008-09-23 12:30,23,583.25,586,583.25,586,0
20090501|2008-09-23 13:00,23,586.5,589.25,586.5,588.25,0
20090501|2008-09-23 13:30,23,589.25,589.25,589.25,589.25,0
20090501|2008-09-23 18:00,24,589,589,589,589,0
20090501|2008-09-24 01:00,24,588.25,588.25,588.25,588.25,0
20090501|2008-09-24 05:00,24,596,596.5,596,596.5,0
20090501|2008-09-24 09:30,24,597.75,601,595.5,596.75,0
20090501|2008-09-24 10:00,24,595.25,596.25,591.75,592,0
20090501|2008-09-24 10:30,24,591.5,596,590.75,592.5,0
20090501|2008-09-24 11:00,24,591.75,593.75,591,591.75,0
20090501|2008-09-24 11:30,24,591.25,591.75,591.25,591.75,0
20090501|2008-09-24 12:00,24,589.5,591,585.5,591,0
20090501|2008-09-24 12:30,24,591.5,591.5,587.5,588.25,0
20090501|2008-09-24 13:00,24,591.75,592,590.25,591,0
20090501|2008-09-24 13:30,24,592.25,592.25,592.25,592.25,0
20090501|2008-09-24 18:00,25,592.25,592.25,591,591,0
20090501|2008-09-24 18:30,25,584.5,584.5,584.5,584.5,0
20090501|2008-09-24 19:30,25,585.25,585.25,585.25,585.25,0
20090501|2008-09-24 20:30,25,586.75,586.75,586,586,0
20090501|2008-09-24 22:30,25,588,588,588,588,0
20090501|2008-09-24 23:00,25,588,588,588,588,0
20090501|2008-09-25 00:30,25,588.25,588.25,588.25,588.25,0
20090501|2008-09-25 09:30,25,588,591,587,588.25,0
20090501|2008-09-25 10:00,25,589,592,587.75,587.75,0
20090501|2008-09-25 10:30,25,588,589.25,588,588,0
20090501|2008-09-25 11:00,25,588,593.25,587.75,593.25,0
20090501|2008-09-25 11:30,25,593.25,594.25,589.25,589.25,0
20090501|2008-09-25 12:00,25,591,591,590.25,590.25,0
20090501|2008-09-25 12:30,25,589.5,589.75,585.5,587.25,0
20090501|2008-09-25 13:00,25,585,587.75,585,587.75,0
20090501|2008-09-25 13:30,25,587.25,587.25,587.25,587.25,0
20090501|2008-09-25 18:00,26,586,586.25,585,586.25,0
20090501|2008-09-25 18:30,26,585.5,585.5,585.5,585.5,0
20090501|2008-09-25 20:00,26,581.5,581.5,581.5,581.5,0
20090501|2008-09-25 23:00,26,587.5,587.5,587.5,587.5,0
20090501|2008-09-26 09:30,26,581.5,581.5,575.75,578.25,0
20090501|2008-09-26 10:00,26,577,577,571.75,572.25,0
20090501|2008-09-26 10:30,26,572,572,569.5,571.5,0
20090501|2008-09-26 11:00,26,570.5,571.75,569.5,571.25,0
20090501|2008-09-26 11:30,26,571.5,574.75,571.25,574.75,0
20090501|2008-09-26 12:00,26,575,576,574,574,0
20090501|2008-09-26 12:30,26,573,576,572.25,575,0
20090501|2008-09-26 13:00,26,575.5,575.5,571.5,573,0
20090501|2008-09-26 13:30,26,572.5,572.5,572.5,572.5,0
20090501|2008-09-28 18:00,29,571.75,572,565.5,565.5,0
20090501|2008-09-28 18:30,29,566.75,566.75,566.75,566.75,0
20090501|2008-09-28 19:00,29,565.5,565.5,565.5,565.5,0
20090501|2008-09-28 19:30,29,564.75,564.75,564.75,564.75,0
20090501|2008-09-28 20:00,29,562.75,562.75,562.75,562.75,0
20090501|2008-09-28 20:30,29,562.5,562.5,562,562,0
20090501|2008-09-28 21:30,29,560,560,560,560,0
20090501|2008-09-28 22:00,29,560,561,560,561,0
20090501|2008-09-28 23:00,29,561,561.5,561,561.5,0
20090501|2008-09-29 01:30,29,560,560,560,560,0
20090501|2008-09-29 02:00,29,560,560,560,560,0
20090501|2008-09-29 02:30,29,560,560,560,560,0
20090501|2008-09-29 03:00,29,560,560,559.75,559.75,0
20090501|2008-09-29 09:30,29,555,555,545,545,3
20090501|2008-09-29 10:00,29,545.25,548.75,544.75,545.25,1
20090501|2008-09-29 10:30,29,545,547.5,545,545.5,0
20090501|2008-09-29 11:00,29,545.75,545.75,542.5,542.5,0
20090501|2008-09-29 11:30,29,542.5,547.5,542.5,547.5,0
20090501|2008-09-29 12:00,29,547.75,549,547.75,548.5,0
20090501|2008-09-29 12:30,29,547.5,547.5,542.5,544.25,0
20090501|2008-09-29 13:00,29,543.5,544.25,542.5,542.5,0
20090501|2008-09-29 13:30,29,542.5,542.5,542.5,542.5,0
20090501|2008-09-29 17:30,30,539,539,539,539,0
20090501|2008-09-29 18:00,30,539,539,537,537,0
20090501|2008-09-29 18:30,30,536.75,536.75,533,533,0
20090501|2008-09-29 19:00,30,531.75,531.75,530.75,531.75,0
20090501|2008-09-29 19:30,30,535,535,535,535,0
20090501|2008-09-29 20:00,30,534,534,534,534,0
20090501|2008-09-29 20:30,30,535,535,535,535,0
20090501|2008-09-29 22:00,30,537.75,537.75,537.75,537.75,0
20090501|2008-09-29 23:30,30,537.75,537.75,537.75,537.75,0
20090501|2008-09-30 00:00,30,539.75,540,539.5,540,0
20090501|2008-09-30 00:30,30,540,540,540,540,0
20090501|2008-09-30 01:00,30,540.25,540.25,540.25,540.25,0
20090501|2008-09-30 04:30,30,546.75,546.75,546.75,546.75,0
20090501|2008-09-30 09:30,30,542,542,532.5,538,1
20090501|2008-09-30 10:00,30,537.25,537.5,533.75,533.75,0
20090501|2008-09-30 10:30,30,533,533,521.25,521.25,1
20090501|2008-09-30 11:00,30,521,526.5,520,526,0
20090501|2008-09-30 11:30,30,526,526,524,525,0
20090501|2008-09-30 12:00,30,525,530,525,528,0
20090501|2008-09-30 12:30,30,529,531.25,526.75,527,1
20090501|2008-09-30 13:00,30,527.25,527.25,517.75,519.75,0
20090501|2008-09-30 13:30,30,518.5,518.5,518.5,518.5,0
20090501|2008-09-30 18:00,1,523.25,528.5,518.5,528,0
20090501|2008-09-30 19:30,1,526.5,526.5,526.5,526.5,0
20090501|2008-09-30 20:00,1,527,527,527,527,0
20090501|2008-09-30 22:30,1,528.5,528.5,528.5,528.5,0
20090501|2008-10-01 00:00,1,530,530,530,530,0
20090501|2008-10-01 02:00,1,527,527.5,527,527.5,0
20090501|2008-10-01 03:30,1,526,527,526,527,0
20090501|2008-10-01 05:00,1,525,525,525,525,0
20090501|2008-10-01 05:30,1,525,525,524,524,0
20090501|2008-10-01 09:30,1,523.5,524.25,514.5,520,3
20090501|2008-10-01 10:00,1,519,524.75,516.25,522,1
20090501|2008-10-01 10:30,1,521.75,523.75,517.75,522,0
20090501|2008-10-01 11:00,1,521,522.75,521,522.75,0
20090501|2008-10-01 11:30,1,522.5,525.75,522.5,525.5,0
20090501|2008-10-01 12:00,1,524.25,525.5,523.5,523.75,0
20090501|2008-10-01 12:30,1,525,527.25,523.75,524,3
20090501|2008-10-01 13:00,1,524.5,524.75,514.5,514.5,0
20090501|2008-10-01 13:30,1,515,515,515,515,0
20090501|2008-10-01 18:00,2,515,516.25,515,515.5,0
20090501|2008-10-01 18:30,2,517.75,517.75,517.75,517.75,0
20090501|2008-10-01 21:30,2,516.5,516.5,515.75,515.75,0
20090501|2008-10-02 00:30,2,515.25,515.25,515,515,0
20090501|2008-10-02 01:00,2,515,515,515,515,0
20090501|2008-10-02 01:30,2,514.75,514.75,514.75,514.75,0
20090501|2008-10-02 09:30,2,510,510.25,487,487,2
20090501|2008-10-02 10:00,2,487.5,490.25,486.25,488.75,2
20090501|2008-10-02 10:30,2,490,492.25,489,492.25,0
20090501|2008-10-02 11:00,2,492.5,492.75,490.75,491.5,0
20090501|2008-10-02 11:30,2,490,490,486.5,487.25,0
20090501|2008-10-02 12:00,2,487.5,489.75,486,486.5,0
20090501|2008-10-02 12:30,2,486.75,486.75,485,486,0
20090501|2008-10-02 13:00,2,485.5,493.25,485,486.25,5
20090501|2008-10-02 13:30,2,485,485,485,485,0
20090501|2008-10-02 18:00,3,485,486.75,485,486.75,0
20090501|2008-10-02 18:30,3,489.5,489.5,488.25,488.25,0
20090501|2008-10-02 20:00,3,487.25,487.25,486.75,486.75,0
20090501|2008-10-02 20:30,3,488.25,488.25,488.25,488.25,0
20090501|2008-10-02 21:30,3,488.5,488.5,487.5,487.5,0
20090501|2008-10-02 22:00,3,488,488,488,488,0
20090501|2008-10-02 23:00,3,487.5,487.75,487.5,487.75,0
20090501|2008-10-03 00:00,3,487.75,487.75,487.75,487.75,0
20090501|2008-10-03 01:00,3,488,488,487,487,0
20090501|2008-10-03 01:30,3,485.5,485.5,485.5,485.5,0
20090501|2008-10-03 04:30,3,487,487.5,487,487.5,0
20090501|2008-10-03 09:30,3,488,498.75,487.5,498,3
20090501|2008-10-03 10:00,3,498,498,491.5,491.75,0
20090501|2008-10-03 10:30,3,491,492.75,489,492.5,0
20090501|2008-10-03 11:00,3,493,495,492.75,494.25,0
20090501|2008-10-03 11:30,3,493.75,494.75,491,494.5,1
20090501|2008-10-03 12:00,3,494,495.5,492,492,2
20090501|2008-10-03 12:30,3,492.5,493.25,488.25,493.25,0
20090501|2008-10-03 13:00,3,493,493,484,486,1
20090501|2008-10-03 13:30,3,484.75,484.75,484.75,484.75,0
20090501|2008-10-05 18:00,6,480,480,473.75,475.75,0
20090501|2008-10-05 18:30,6,469.5,470,469.5,470,0
20090501|2008-10-05 19:00,6,467.5,469,466,468.75,0
20090501|2008-10-05 19:30,6,469,469,469,469,0
20090501|2008-10-05 20:00,6,467,467,467,467,0
20090501|2008-10-05 20:30,6,467.5,467.5,467.5,467.5,0
20090501|2008-10-05 21:00,6,466.5,466.5,466.5,466.5,0
20090501|2008-10-05 23:00,6,466.75,467,466.75,467,0
20090501|2008-10-05 23:30,6,465,465,464.75,464.75,0
20090501|2008-10-06 00:00,6,464.75,464.75,464.75,464.75,0
20090501|2008-10-06 01:00,6,463.75,463.75,463.5,463.5,0
20090501|2008-10-06 01:30,6,463.25,463.25,462.75,462.75,0
20090501|2008-10-06 03:00,6,461.75,461.75,461.75,461.75,0
20090501|2008-10-06 03:30,6,460,460,460,460,0
20090501|2008-10-06 05:30,6,461.5,461.5,461.5,461.5,0
20090501|2008-10-06 09:30,6,457,458,454.75,457.75,2
20090501|2008-10-06 10:00,6,458.25,459,456.5,458.5,0
20090501|2008-10-06 10:30,6,456.75,457,454.75,455.75,1
20090501|2008-10-06 11:00,6,454.75,455.75,454.75,454.75,0
20090501|2008-10-06 11:30,6,454.75,454.75,454.75,454.75,0
20090501|2008-10-06 12:00,6,454.75,454.75,454.75,454.75,0
20090501|2008-10-06 13:30,6,454.75,454.75,454.75,454.75,0
20090501|2008-10-06 18:00,7,450,452,447,451,0
20090501|2008-10-06 18:30,7,448.5,448.5,448.5,448.5,0
20090501|2008-10-06 19:00,7,447,447,447,447,0
20090501|2008-10-06 19:30,7,445.75,445.75,445.75,445.75,0
20090501|2008-10-06 21:30,7,446.75,446.75,446,446,0
20090501|2008-10-06 22:30,7,446.25,446.5,446.25,446.5,0
20090501|2008-10-06 23:30,7,452.75,453,452.75,453,0
20090501|2008-10-07 00:00,7,452.75,452.75,452.75,452.75,0
20090501|2008-10-07 01:00,7,452.25,452.25,452.25,452.25,0
20090501|2008-10-07 01:30,7,453.75,454.5,453.75,454.5,0
20090501|2008-10-07 02:30,7,454.75,454.75,454.75,454.75,0
20090501|2008-10-07 03:00,7,454,454.25,452,452,0
20090501|2008-10-07 03:30,7,445,445,444.75,444.75,0
20090501|2008-10-07 04:00,7,453.75,453.75,453.75,453.75,0
20090501|2008-10-07 09:30,7,456.75,457.75,454,454.25,3
20090501|2008-10-07 10:00,7,454,455,445,445,0
20090501|2008-10-07 10:30,7,446,452.25,446,451.25,1
20090501|2008-10-07 11:00,7,451.5,453.5,451.5,452,0
20090501|2008-10-07 11:30,7,449.5,451.75,448.75,449.5,0
20090501|2008-10-07 12:00,7,450.75,451,447.25,447.25,1
20090501|2008-10-07 12:30,7,447.25,449.25,442,446,0
20090501|2008-10-07 13:00,7,445.75,448.5,445.5,446.5,0
20090501|2008-10-07 15:30,7,445.5,445.5,445.5,445.5,0
20090501|2008-10-07 18:00,8,446,446,442.5,442.5,1
20090501|2008-10-07 20:00,8,450,450,450,450,0
20090501|2008-10-07 20:30,8,456.5,456.5,456,456,0
20090501|2008-10-07 21:00,8,460,460,456,456,0
20090501|2008-10-07 21:30,8,456.75,456.75,456.75,456.75,0
20090501|2008-10-07 23:00,8,457,457,457,457,0
20090501|2008-10-07 23:30,8,454.5,454.5,453.75,453.75,0
20090501|2008-10-08 00:00,8,449.5,449.5,449.5,449.5,0
20090501|2008-10-08 00:30,8,447,447,446,446,0
20090501|2008-10-08 01:00,8,447,447,447,447,0
20090501|2008-10-08 02:30,8,441,441,440,440,0
20090501|2008-10-08 03:00,8,438.5,438.5,438,438,0
20090501|2008-10-08 05:00,8,436.5,436.5,436.5,436.5,0
20090501|2008-10-08 05:30,8,439,439.25,438.75,438.75,0
20090501|2008-10-08 09:30,8,445,446.5,436.25,439.5,0
20090501|2008-10-08 10:00,8,440,444,439,442.5,1
20090501|2008-10-08 10:30,8,443.25,446,440.5,442.25,0
20090501|2008-10-08 11:00,8,444.25,445.5,444.25,445.5,0
20090501|2008-10-08 11:30,8,445,451.75,445,451.75,0
20090501|2008-10-08 12:00,8,451.25,455,451.25,454.5,0
20090501|2008-10-08 12:30,8,453.5,456.25,453,455.75,0
20090501|2008-10-08 13:00,8,456.25,458,455.75,457.5,1
20090501|2008-10-08 13:30,8,455.75,455.75,455.75,455.75,0
20090501|2008-10-08 18:00,9,455.75,455.75,454.75,455.5,0
20090501|2008-10-08 18:30,9,455,455,455,455,0
20090501|2008-10-08 19:00,9,460,460,460,460,0
20090501|2008-10-08 19:30,9,459,465.25,459,465.25,0
20090501|2008-10-08 20:00,9,461.5,461.5,461.5,461.5,0
20090501|2008-10-08 22:00,9,462.25,462.25,462.25,462.25,0
20090501|2008-10-08 23:00,9,461.25,461.25,461.25,461.25,0
20090501|2008-10-09 01:30,9,462.5,462.5,462.5,462.5,0
20090501|2008-10-09 04:00,9,466,466.25,466,466.25,0
20090501|2008-10-09 05:30,9,466.25,466.25,466.25,466.25,0
20090501|2008-10-09 09:30,9,465.5,467,461,463.75,6
20090501|2008-10-09 10:00,9,462.75,463.25,460,462.25,0
20090501|2008-10-09 10:30,9,461.75,462.5,460,462.5,1
20090501|2008-10-09 11:00,9,462.75,464.5,462.75,464,0
20090501|2008-10-09 11:30,9,464.25,466,464,465,0
20090501|2008-10-09 12:00,9,465.25,468.75,464.75,468.75,0
20090501|2008-10-09 12:30,9,471.25,471.25,468,470,0
20090501|2008-10-09 13:00,9,470.25,470.5,467.25,467.25,0
20090501|2008-10-09 13:30,9,467.5,467.5,467.5,467.5,0
20090501|2008-10-09 18:00,10,460.5,460.5,450.5,451,0
20090501|2008-10-09 19:00,10,452,453.25,450,450,0
20090501|2008-10-09 19:30,10,448,448,448,448,0
20090501|2008-10-09 20:00,10,450.5,450.5,448.75,448.75,0
20090501|2008-10-09 21:00,10,448.5,448.5,447.25,447.25,0
20090501|2008-10-09 21:30,10,447,447,447,447,0
20090501|2008-10-09 22:00,10,447,447,447,447,0
20090501|2008-10-09 22:30,10,446.5,446.5,445.75,445.75,0
20090501|2008-10-10 03:00,10,445,445,445,445,0
20090501|2008-10-10 05:00,10,444,444,444,444,0
20090501|2008-10-10 05:30,10,441,441.25,441,441.25,0
20090501|2008-10-10 09:30,10,441.25,441.25,437.5,437.5,0
20090501|2008-10-10 10:00,10,437.5,437.5,437.5,437.5,0
20090501|2008-10-10 11:00,10,437.5,437.5,437.5,437.5,0
20090501|2008-10-10 12:00,10,437.5,437.5,437.5,437.5,0
20090501|2008-10-10 12:30,10,437.5,437.5,437.5,437.5,0
20090501|2008-10-10 13:00,10,437.5,437.5,437.5,437.5,0
20090501|2008-10-10 13:30,10,437.5,437.5,437.5,437.5,0
20090501|2008-10-12 18:00,13,433.75,433.75,427.5,431.5,0
20090501|2008-10-12 19:00,13,435,435,435,435,0
20090501|2008-10-12 21:00,13,434.75,434.75,434.75,434.75,0
20090501|2008-10-13 02:00,13,433.75,433.75,433.25,433.25,0
20090501|2008-10-13 03:00,13,444,444,444,444,0
20090501|2008-10-13 05:30,13,444.75,444.75,444.75,444.75,0
20090501|2008-10-13 09:30,13,447.25,450.5,444.5,450.25,8
20090501|2008-10-13 10:00,13,451,452,442,442.75,0
20090501|2008-10-13 10:30,13,444.5,447.5,444.5,445.25,0
20090501|2008-10-13 11:00,13,444.5,446.75,444.25,446.75,0
20090501|2008-10-13 11:30,13,447.5,449,447.5,448.5,0
20090501|2008-10-13 12:00,13,450,450.75,449,449.75,0
20090501|2008-10-13 12:30,13,448,449.25,446.25,447.75,0
20090501|2008-10-13 13:00,13,447.75,448,440,440,0
20090501|2008-10-13 13:30,13,441.25,441.25,441.25,441.25,0
20090501|2008-10-13 18:00,14,448,450,447,450,0
20090501|2008-10-13 18:30,14,450,452,450,452,0
20090501|2008-10-13 19:00,14,453,458,451.75,458,0
20090501|2008-10-13 19:30,14,455.75,455.75,455.75,455.75,0
20090501|2008-10-13 20:00,14,456,456,456,456,0
20090501|2008-10-13 20:30,14,450.5,450.5,450.5,450.5,0
20090501|2008-10-13 21:00,14,450.5,450.5,450.5,450.5,0
20090501|2008-10-13 22:00,14,454,454,454,454,0
20090501|2008-10-14 04:30,14,450.5,450.75,450.5,450.75,0
20090501|2008-10-14 09:30,14,452,452,442.25,444.5,1
20090501|2008-10-14 10:00,14,444,446.75,442.75,446.75,0
20090501|2008-10-14 10:30,14,447.5,448.5,446.75,447.5,0
20090501|2008-10-14 11:00,14,448.75,450,447.25,450,0
20090501|2008-10-14 11:30,14,450,453,450,450.5,0
20090501|2008-10-14 12:00,14,450,450,447,447.5,0
20090501|2008-10-14 12:30,14,447.5,450,443.75,444.5,0
20090501|2008-10-14 13:00,14,444.25,444.25,440.5,441.25,3
20090501|2008-10-14 13:30,14,440.75,440.75,440.75,440.75,0
20090501|2008-10-14 18:00,15,444.75,444.75,442.75,442.75,0
20090501|2008-10-14 18:30,15,443,443,443,443,0
20090501|2008-10-14 19:00,15,441,441,441,441,0
20090501|2008-10-14 21:00,15,441,441,441,441,0
20090501|2008-10-14 22:00,15,441.75,442.25,441.75,442.25,0
20090501|2008-10-14 23:00,15,440,440,440,440,0
20090501|2008-10-14 23:30,15,439,439,439,439,0
20090501|2008-10-15 05:30,15,437.75,437.75,437.75,437.75,0
20090501|2008-10-15 09:30,15,434.5,435.75,430,432,0
20090501|2008-10-15 10:00,15,432.5,433,429.75,431.25,0
20090501|2008-10-15 10:30,15,432.5,432.5,429.75,431.75,0
20090501|2008-10-15 11:00,15,433.25,433.25,427.5,427.5,0
20090501|2008-10-15 11:30,15,428.5,430.25,425,427.75,1
20090501|2008-10-15 12:00,15,427.75,427.75,420.75,421.25,0
20090501|2008-10-15 12:30,15,421.5,422,415,419.5,0
20090501|2008-10-15 13:00,15,418.75,420.25,414.25,418.5,0
20090501|2008-10-15 13:30,15,417,417,417,417,0
20090501|2008-10-15 18:00,16,415,415,409.75,409.75,0
20090501|2008-10-15 18:30,16,409.25,409.25,409,409,0
20090501|2008-10-15 19:00,16,410,411,410,411,0
20090501|2008-10-15 19:30,16,410,411,410,411,0
20090501|2008-10-15 20:30,16,412,412,412,412,0
20090501|2008-10-15 23:00,16,416.25,416.25,416.25,416.25,0
20090501|2008-10-16 02:00,16,410.5,410.5,410.5,410.5,0
20090501|2008-10-16 04:00,16,409,409,409,409,0
20090501|2008-10-16 05:30,16,413.25,413.25,413.25,413.25,0
20090501|2008-10-16 09:30,16,413.25,414.5,407,411.75,8
20090501|2008-10-16 10:00,16,410.5,410.75,399.5,402.75,2
20090501|2008-10-16 10:30,16,403.25,405,402.25,404.25,0
20090501|2008-10-16 11:00,16,405.75,412.5,403.75,411,0
20090501|2008-10-16 11:30,16,409,409,405,406.5,0
20090501|2008-10-16 12:00,16,409,411,408.75,410,0
20090501|2008-10-16 12:30,16,410.25,414.75,410.25,414.75,0
20090501|2008-10-16 13:00,16,415,419.5,413,415.25,0
20090501|2008-10-16 13:30,16,412.5,412.5,412.5,412.5,0
20090501|2008-10-16 18:00,17,419,423.75,419,423,5
20090501|2008-10-16 18:30,17,423.25,423.25,423.25,423.25,0
20090501|2008-10-16 19:00,17,423.25,423.25,423.25,423.25,0
20090501|2008-10-16 20:30,17,421,421,421,421,0
20090501|2008-10-16 21:00,17,419.5,419.5,419.5,419.5,0
20090501|2008-10-16 23:00,17,422,422,422,422,0
20090501|2008-10-17 00:00,17,422.25,422.25,422.25,422.25,0
20090501|2008-10-17 01:00,17,421,421,421,421,0
20090501|2008-10-17 09:30,17,417.75,422.5,417,422,2
20090501|2008-10-17 10:00,17,422.75,424,420.75,421.5,0
20090501|2008-10-17 10:30,17,421,423,420.75,421.5,0
20090501|2008-10-17 11:00,17,421,425.5,421,425.5,0
20090501|2008-10-17 11:30,17,425.75,427.75,424,427.75,0
20090501|2008-10-17 12:00,17,425.25,428.75,425.25,427.75,0
20090501|2008-10-17 12:30,17,428.25,438.75,428.25,431.5,0
20090501|2008-10-17 13:00,17,433.25,435,429.5,429.5,0
20090501|2008-10-17 13:30,17,431.75,431.75,431.75,431.75,0
20090501|2008-10-19 18:00,20,431,442.75,431,440.5,0
20090501|2008-10-19 18:30,20,440.5,440.5,440.5,440.5,0
20090501|2008-10-19 19:00,20,444.75,444.75,444.25,444.25,0
20090501|2008-10-19 19:30,20,446,446,446,446,0
20090501|2008-10-19 20:00,20,446,447,446,447,0
20090501|2008-10-19 20:30,20,447,447,447,447,0
20090501|2008-10-19 21:00,20,447,447,447,447,0
20090501|2008-10-20 01:00,20,444.5,444.5,443.5,443.5,0
20090501|2008-10-20 02:00,20,441,441,441,441,0
20090501|2008-10-20 09:30,20,441.25,445.75,438.75,440.5,1
20090501|2008-10-20 10:00,20,440.25,440.5,436,439.75,0
20090501|2008-10-20 10:30,20,441.5,441.75,438,441.75,0
20090501|2008-10-20 11:00,20,442,444,441.75,441.75,0
20090501|2008-10-20 11:30,20,441.75,443,441,442.75,0
20090501|2008-10-20 12:00,20,440.75,443.25,440.75,443.25,0
20090501|2008-10-20 12:30,20,443.25,448,443.25,447.25,0
20090501|2008-10-20 13:00,20,448,449,447,447.75,0
20090501|2008-10-20 13:30,20,448,448,448,448,0
20090501|2008-10-20 18:00,21,454.25,454.75,454.25,454.5,0
20090501|2008-10-20 18:30,21,457,457,457,457,0
20090501|2008-10-20 19:00,21,456.25,456.25,455,455,0
20090501|2008-10-20 19:30,21,454.5,454.5,454.5,454.5,0
20090501|2008-10-20 20:00,21,452,452,452,452,0
20090501|2008-10-20 20:30,21,450.25,450.25,450.25,450.25,0
20090501|2008-10-20 21:00,21,448,448,448,448,0
20090501|2008-10-20 23:00,21,446,446,446,446,0
20090501|2008-10-21 00:00,21,445.5,445.5,445.5,445.5,0
20090501|2008-10-21 00:30,21,446,446,444.75,444.75,0
20090501|2008-10-21 05:00,21,442,442,441.75,441.75,0
20090501|2008-10-21 05:30,21,441.25,441.5,441.25,441.5,0
20090501|2008-10-21 09:30,21,440,447.5,440,445.25,0
20090501|2008-10-21 10:00,21,443.75,443.75,437.75,442.25,0
20090501|2008-10-21 10:30,21,442.5,442.75,437,437.25,0
20090501|2008-10-21 11:00,21,437.5,438,437,438,0
20090501|2008-10-21 11:30,21,438.5,440.75,438.5,439,0
20090501|2008-10-21 12:00,21,438.75,440,437.5,439.75,0
20090501|2008-10-21 12:30,21,439.75,443,439.5,441.25,0
20090501|2008-10-21 13:00,21,442,444.5,439.25,440,0
20090501|2008-10-21 13:30,21,439.25,439.25,439.25,439.25,0
20090501|2008-10-21 18:00,22,441.5,441.5,438.5,441.25,0
20090501|2008-10-21 18:30,22,440.5,441,440.5,441,0
20090501|2008-10-21 21:00,22,441.75,441.75,441.75,441.75,0
20090501|2008-10-21 23:30,22,439,439,439,439,0
20090501|2008-10-22 00:30,22,436.75,436.75,436.75,436.75,0
20090501|2008-10-22 01:00,22,435,435,433.75,433.75,0
20090501|2008-10-22 02:00,22,433.25,433.25,433.25,433.25,0
20090501|2008-10-22 02:30,22,432,432,431.25,431.25,0
20090501|2008-10-22 03:00,22,431.25,431.25,431.25,431.25,0
20090501|2008-10-22 03:30,22,429.25,429.25,428.75,428.75,0
20090501|2008-10-22 04:00,22,425,425,422,422,0
20090501|2008-10-22 05:00,22,422.5,422.5,422.5,422.5,0
20090501|2008-10-22 09:30,22,420,420,409.25,413.5,0
20090501|2008-10-22 10:00,22,413.75,415.75,413,415.5,0
20090501|2008-10-22 10:30,22,414,418.5,412.75,416.25,1
20090501|2008-10-22 11:00,22,414.75,415.25,413,414.75,0
20090501|2008-10-22 11:30,22,414,414.25,413.25,414,0
20090501|2008-10-22 12:00,22,413.5,413.75,411.25,413,0
20090501|2008-10-22 12:30,22,413.75,413.75,410.75,411.25,0
20090501|2008-10-22 13:00,22,412,413.5,412,412.5,0
20090501|2008-10-22 13:30,22,412,412,412,412,0
20090501|2008-10-22 18:00,23,412.5,413,412,412,0
20090501|2008-10-22 19:00,23,412.5,412.5,411.75,411.75,0
20090501|2008-10-22 19:30,23,412.75,413,412.75,413,0
20090501|2008-10-22 20:00,23,411.75,411.75,410.25,410.75,0
20090501|2008-10-22 20:30,23,410.25,410.25,410,410,0
20090501|2008-10-23 01:30,23,410.25,411.75,410.25,411.75,0
20090501|2008-10-23 02:00,23,413,413,410.5,410.5,0
20090501|2008-10-23 02:30,23,409.75,409.75,409.75,409.75,0
20090501|2008-10-23 04:30,23,407,407,407,407,0
20090501|2008-10-23 05:00,23,407,407,407,407,0
20090501|2008-10-23 09:30,23,410,425.75,410,425.25,2
20090501|2008-10-23 10:00,23,428,428,424.25,426.25,0
20090501|2008-10-23 10:30,23,426,426.5,425.75,426,0
20090501|2008-10-23 11:00,23,428,428.25,424.75,424.75,0
20090501|2008-10-23 11:30,23,424.75,426,422,422,0
20090501|2008-10-23 12:00,23,421.5,423.25,418.5,421.75,0
20090501|2008-10-23 12:30,23,421,421.25,420,420,0
20090501|2008-10-23 13:00,23,420,420.25,416,417.75,5
20090501|2008-10-23 13:30,23,417.25,417.25,417.25,417.25,0
20090501|2008-10-23 18:00,24,422,433.75,422,433.5,0
20090501|2008-10-23 18:30,24,430.75,430.75,430.75,430.75,0
20090501|2008-10-23 19:30,24,430,430.25,430,430.25,0
20090501|2008-10-23 20:00,24,425,425,424.75,424.75,0
20090501|2008-10-24 01:30,24,420,420,419,419,0
20090501|2008-10-24 03:00,24,416,416,416,416,0
20090501|2008-10-24 03:30,24,413.25,413.25,410,410,0
20090501|2008-10-24 04:00,24,407,407,405,405,0
20090501|2008-10-24 04:30,24,403,403,402,402,1
20090501|2008-10-24 05:00,24,402.5,402.5,400,400,0
20090501|2008-10-24 05:30,24,400,400,400,400,0
20090501|2008-10-24 09:30,24,400,411,400,409,2
20090501|2008-10-24 10:00,24,409.5,419,409.25,417,0
20090501|2008-10-24 10:30,24,416.75,417.5,409,410,0
20090501|2008-10-24 11:00,24,409.75,413.75,409.5,409.5,0
20090501|2008-10-24 11:30,24,410,411.25,407.5,410,0
20090501|2008-10-24 12:00,24,410.5,415.75,410.5,412,0
20090501|2008-10-24 12:30,24,412.5,412.5,403,404.75,1
20090501|2008-10-24 13:00,24,403.25,403.5,400,400,0
20090501|2008-10-24 13:30,24,399.5,399.5,399.5,399.5,0
20090501|2008-10-26 18:00,27,404.5,408,400.25,400.25,0
20090501|2008-10-26 18:30,27,402.5,402.5,402.5,402.5,0
20090501|2008-10-26 19:00,27,405.75,405.75,405.75,405.75,0
20090501|2008-10-26 20:00,27,407,408,407,408,0
20090501|2008-10-26 20:30,27,406.75,406.75,406.75,406.75,0
20090501|2008-10-26 21:30,27,404,404,404,404,0
20090501|2008-10-26 22:00,27,404.75,404.75,404.75,404.75,0
20090501|2008-10-26 22:30,27,403.25,403.25,403.25,403.25,0
20090501|2008-10-26 23:00,27,400,400,399,399,0
20090501|2008-10-27 01:30,27,398.25,398.25,398.25,398.25,0
20090501|2008-10-27 02:00,27,395,395,393.5,393.5,0
20090501|2008-10-27 02:30,27,393.25,393.25,391.5,391.5,0
20090501|2008-10-27 05:30,27,393.5,393.5,393.5,393.5,0
20090501|2008-10-27 09:30,27,399.5,402.25,396.25,401.5,0
20090501|2008-10-27 10:00,27,401,405.5,401,401.75,2
20090501|2008-10-27 10:30,27,402.5,406.25,401.75,405.25,0
20090501|2008-10-27 11:00,27,405.5,409,405.5,408.5,0
20090501|2008-10-27 11:30,27,408.75,411.5,408.5,410.25,0
20090501|2008-10-27 12:00,27,410.25,411.25,409,411,0
20090501|2008-10-27 12:30,27,412,414,411.5,411.75,0
20090501|2008-10-27 13:00,27,412.25,413.5,411.25,413.5,0
20090501|2008-10-27 13:30,27,413.75,413.75,413.75,413.75,0
20090501|2008-10-27 18:00,28,422,422.75,421,421,0
20090501|2008-10-27 18:30,28,426.75,426.75,426,426,0
20090501|2008-10-27 19:30,28,424.5,424.5,424.5,424.5,0
20090501|2008-10-27 20:00,28,426,426,426,426,0
20090501|2008-10-27 22:30,28,427,427,427,427,0
20090501|2008-10-27 23:30,28,427,427,427,427,0
20090501|2008-10-28 00:00,28,427,427,427,427,0
20090501|2008-10-28 01:00,28,428,428,428,428,0
20090501|2008-10-28 02:30,28,429,429,429,429,0
20090501|2008-10-28 09:30,28,437,437,415,420.75,2
20090501|2008-10-28 10:00,28,422,423,415.25,418.75,0
20090501|2008-10-28 10:30,28,418.75,422.5,418.75,422.25,0
20090501|2008-10-28 11:00,28,421.5,422,416.75,417.25,0
20090501|2008-10-28 11:30,28,418.75,421,418.75,420,0
20090501|2008-10-28 12:00,28,419.75,422,419.5,419.75,0
20090501|2008-10-28 12:30,28,421.25,421.25,416,416,0
20090501|2008-10-28 13:00,28,419.5,420.25,419.5,420,0
20090501|2008-10-28 13:30,28,420,420,420,420,0
20090501|2008-10-28 18:00,29,430,432,430,431,0
20090501|2008-10-28 18:30,29,435.5,436,435.5,436,0
20090501|2008-10-28 19:00,29,432,432,432,432,0
20090501|2008-10-28 20:00,29,432.75,432.75,428.25,428.25,0
20090501|2008-10-28 21:00,29,429,429,429,429,0
20090501|2008-10-28 21:30,29,429.5,429.5,429.5,429.5,0
20090501|2008-10-28 23:30,29,426.75,426.75,426.75,426.75,0
20090501|2008-10-29 01:00,29,427,427,427,427,0
20090501|2008-10-29 09:30,29,430,441,430,433.5,0
20090501|2008-10-29 10:00,29,435,450,435,450,9
20090501|2008-10-29 10:30,29,450,450,450,450,0
20090501|2008-10-29 11:00,29,450,450,450,450,0
20090501|2008-10-29 11:30,29,450,450,450,450,0
20090501|2008-10-29 12:00,29,450,450,445,450,14
20090501|2008-10-29 12:30,29,450,450,447.75,450,0
20090501|2008-10-29 13:00,29,450,450,448.5,449.75,0
20090501|2008-10-29 13:30,29,450,450,450,450,0
20090501|2008-10-29 18:00,30,450,451.25,448.25,451.25,0
20090501|2008-10-29 18:30,30,449.25,449.25,448.75,448.75,0
20090501|2008-10-29 19:00,30,450.5,450.75,450.5,450.75,0
20090501|2008-10-29 19:30,30,454.5,455,453,453,0
20090501|2008-10-29 20:00,30,454.25,454.5,454.25,454.5,0
20090501|2008-10-29 20:30,30,454.5,454.5,454.5,454.5,0
20090501|2008-10-29 21:00,30,455,457,455,457,0
20090501|2008-10-29 21:30,30,459.5,459.5,459.5,459.5,0
20090501|2008-10-29 22:00,30,459,459,459,459,0
20090501|2008-10-29 23:00,30,460.5,461.25,460.5,461.25,0
20090501|2008-10-29 23:30,30,460.25,460.25,460.25,460.25,0
20090501|2008-10-30 00:30,30,461.75,462.25,461.75,462.25,0
20090501|2008-10-30 05:00,30,450.75,450.75,450.75,450.75,0
20090501|2008-10-30 09:30,30,446.75,446.75,440,443.5,0
20090501|2008-10-30 10:00,30,442.5,445,439,439,0
20090501|2008-10-30 10:30,30,438,439,432,434.75,0
20090501|2008-10-30 11:00,30,433.5,436.75,433.5,436,0
20090501|2008-10-30 11:30,30,436.5,438.25,436.25,438.25,0
20090501|2008-10-30 12:00,30,438.75,443.75,438.25,441,0
20090501|2008-10-30 12:30,30,443.75,444.5,441,442.5,0
20090501|2008-10-30 13:00,30,442.25,442.5,440.5,440.5,0
20090501|2008-10-30 13:30,30,439.5,439.5,439.5,439.5,0
20090501|2008-10-30 18:00,31,439,439,433.5,433.5,0
20090501|2008-10-30 19:00,31,432.75,432.75,432.5,432.5,0
20090501|2008-10-30 21:00,31,434.25,434.25,434.25,434.25,0
20090501|2008-10-30 21:30,31,435,435.25,435,435.25,0
20090501|2008-10-30 22:00,31,435.5,435.5,435.5,435.5,0
20090501|2008-10-30 23:00,31,435,435.75,435,435.75,0
20090501|2008-10-31 09:30,31,433.5,435,427.5,433.5,0
20090501|2008-10-31 10:00,31,435,435,432.5,433.5,0
20090501|2008-10-31 10:30,31,434,434,431,431,0
20090501|2008-10-31 11:00,31,431.25,432.25,429,429.75,0
20090501|2008-10-31 11:30,31,429.25,429.25,427,427.5,0
20090501|2008-10-31 12:00,31,427,428.5,425,426.25,0
20090501|2008-10-31 12:30,31,426.75,430,426.75,427,0
20090501|2008-10-31 13:00,31,426.5,433.5,426,427.5,0
20090501|2008-10-31 13:30,31,430.75,430.75,430.75,430.75,0
20090501|2008-11-02 18:00,3,428.75,429,426.5,427.25,18
20090501|2008-11-02 18:30,3,427.5,427.5,427.5,427.5,3
20090501|2008-11-02 20:00,3,435.5,436.5,435.5,436.5,5
20090501|2008-11-02 20:30,3,437,437,437,437,1
20090501|2008-11-02 21:00,3,437.25,437.25,437.25,437.25,2
20090501|2008-11-02 23:00,3,437.5,437.5,437.5,437.5,2
20090501|2008-11-03 09:30,3,430,439.5,427.75,437.25,806
20090501|2008-11-03 10:00,3,438,446.75,437.25,438,297
20090501|2008-11-03 10:30,3,437,440.75,436.75,439.75,121
20090501|2008-11-03 11:00,3,439.25,440,436.75,438.5,34
20090501|2008-11-03 11:30,3,435.75,436.25,431.5,433.5,162
20090501|2008-11-03 12:00,3,432.75,434.25,431.75,433.5,37
20090501|2008-11-03 12:30,3,433.75,433.75,429,429.25,70
20090501|2008-11-03 13:00,3,430.5,434,430.5,431.25,117
20090501|2008-11-03 18:30,4,431.5,431.5,431.5,431.5,3
20090501|2008-11-03 19:00,4,431.25,431.25,431.25,431.25,1
20090501|2008-11-03 19:30,4,430,430,430,430,1
20090501|2008-11-03 20:00,4,429.75,429.75,429.75,429.75,1
20090501|2008-11-03 21:30,4,429,429,429,429,4
20090501|2008-11-03 22:00,4,427.5,427.5,427.5,427.5,6
20090501|2008-11-03 23:00,4,429,429.5,428.5,428.5,4
20090501|2008-11-04 00:00,4,430.5,430.5,430.5,430.5,1
20090501|2008-11-04 04:30,4,433,433,432.5,432.5,4
20090501|2008-11-04 05:30,4,437,437,437,437,8
20090501|2008-11-04 09:30,4,440.75,448,440.75,446.75,355
20090501|2008-11-04 10:00,4,447.5,449,446.5,446.5,164
20090501|2008-11-04 10:30,4,446,448.75,444,447.5,62
20090501|2008-11-04 11:00,4,447.5,451,445.75,449,90
20090501|2008-11-04 11:30,4,448.75,449,445.25,446,76
20090501|2008-11-04 12:00,4,447,447,445,445.5,87
20090501|2008-11-04 12:30,4,445,446.75,444.5,445.25,27
20090501|2008-11-04 13:00,4,445.75,446.25,442.5,442.75,63
20090501|2008-11-04 18:00,5,442.75,443,441.5,441.5,6
20090501|2008-11-04 18:30,5,443.25,443.25,443.25,443.25,1
20090501|2008-11-04 19:00,5,443.5,443.5,442.5,442.5,2
20090501|2008-11-04 19:30,5,442,442,441.25,442,13
20090501|2008-11-04 20:00,5,440,440,440,440,10
20090501|2008-11-04 20:30,5,442,442,442,442,1
20090501|2008-11-04 21:30,5,441.25,441.25,441.25,441.25,1
20090501|2008-11-04 22:00,5,441.5,441.5,441.5,441.5,1
20090501|2008-11-04 22:30,5,438,438,437,437,4
20090501|2008-11-05 02:00,5,440.25,440.25,440.25,440.25,1
20090501|2008-11-05 03:30,5,437,437,437,437,6
20090501|2008-11-05 09:30,5,444.75,444.75,434,434.25,347
20090501|2008-11-05 10:00,5,435,436.5,426.75,429,127
20090501|2008-11-05 10:30,5,428,428.5,427,428.5,54
20090501|2008-11-05 11:00,5,428,429,427.5,429,9
20090501|2008-11-05 11:30,5,429,429.75,425.25,429.75,140
20090501|2008-11-05 12:00,5,429.25,430,427,427,60
20090501|2008-11-05 12:30,5,427.25,427.75,426,426.5,17
20090501|2008-11-05 13:00,5,426.25,426.25,420.25,420.25,201
20090501|2008-11-05 18:00,6,420.5,421.25,416,416,14
20090501|2008-11-05 19:00,6,416.5,418.5,416.5,418.5,6
20090501|2008-11-05 19:30,6,418.75,418.75,418.75,418.75,1
20090501|2008-11-05 21:00,6,418,418,418,418,1
20090501|2008-11-05 22:00,6,418.25,418.25,418.25,418.25,2
20090501|2008-11-06 00:00,6,416,416,415,415,2
20090501|2008-11-06 09:30,6,412.75,414.25,408.25,412.75,884
20090501|2008-11-06 10:00,6,413.5,414,405.5,406.75,444
20090501|2008-11-06 10:30,6,406.75,408.25,405.5,407.75,427
20090501|2008-11-06 11:00,6,406.5,406.75,405,406.25,487
20090501|2008-11-06 11:30,6,406.75,409.75,406.5,409.75,352
20090501|2008-11-06 12:00,6,410,412,406.75,409.75,183
20090501|2008-11-06 12:30,6,410.25,411,407.25,411,68
20090501|2008-11-06 13:00,6,412.25,412.75,408,408,76
20090501|2008-11-06 18:00,7,408,410.25,408,410.25,6
20090501|2008-11-06 18:30,7,410,410,409.5,410,5
20090501|2008-11-06 19:00,7,410,410.25,410,410.25,4
20090501|2008-11-06 19:30,7,411,411,411,411,13
20090501|2008-11-06 20:00,7,412,413.25,412,413.25,11
20090501|2008-11-06 20:30,7,413,413,412.25,412.25,7
20090501|2008-11-06 22:00,7,413,413,413,413,1
20090501|2008-11-06 22:30,7,414.5,414.5,414.5,414.5,2
20090501|2008-11-06 23:00,7,414.25,414.25,414.25,414.25,1
20090501|2008-11-07 01:00,7,413.25,413.25,413.25,413.25,1
20090501|2008-11-07 02:30,7,413,413,413,413,9
20090501|2008-11-07 09:30,7,413,417,408.75,409.25,735
20090501|2008-11-07 10:00,7,408.5,409.25,405.75,406.5,737
20090501|2008-11-07 10:30,7,406,408.25,406,408.25,163
20090501|2008-11-07 11:00,7,408.5,410.5,408.5,409.5,126
20090501|2008-11-07 11:30,7,409,409,406.75,408.5,141
20090501|2008-11-07 12:00,7,408.75,409,407.75,408.5,274
20090501|2008-11-07 12:30,7,408.5,408.5,406,406,169
20090501|2008-11-07 13:00,7,405.25,406,404.75,405.25,197
20090501|2008-11-09 18:00,10,407.75,419,407.75,417,75
20090501|2008-11-09 18:30,10,416.25,416.25,416.25,416.25,1
20090501|2008-11-09 19:00,10,412.75,412.75,410.5,410.5,63
20090501|2008-11-09 19:30,10,413.25,413.75,413.25,413.75,2
20090501|2008-11-09 22:00,10,411.5,411.5,411.5,411.5,1
20090501|2008-11-09 22:30,10,413,413,413,413,2
20090501|2008-11-10 00:30,10,411.25,411.25,411.25,411.25,1
20090501|2008-11-10 01:30,10,411.5,411.5,411.5,411.5,1
20090501|2008-11-10 03:00,10,414,414,414,414,2
20090501|2008-11-10 09:30,10,414,414.75,407,407.75,377
20090501|2008-11-10 10:00,10,406.5,410.5,406,408,302
20090501|2008-11-10 10:30,10,408.75,409,407.5,407.5,98
20090501|2008-11-10 11:00,10,409,409.5,408.5,409,26
20090501|2008-11-10 11:30,10,409,409,403,405.5,112
20090501|2008-11-10 12:00,10,405,410,405,410,32
20090501|2008-11-10 12:30,10,409.75,415,409.5,414.75,243
20090501|2008-11-10 13:00,10,415.25,415.25,413,413.75,36
20090501|2008-11-10 18:00,11,413,413,412.5,412.5,11
20090501|2008-11-10 18:30,11,412.5,412.5,412.25,412.25,3
20090501|2008-11-10 19:00,11,411.5,411.5,410,410,9
20090501|2008-11-10 19:30,11,410.5,410.5,410.5,410.5,3
20090501|2008-11-10 21:00,11,408.25,408.25,408.25,408.25,2
20090501|2008-11-10 21:30,11,407.75,407.75,407.75,407.75,2
20090501|2008-11-10 22:00,11,410,410,410,410,10
20090501|2008-11-11 05:30,11,406,406,406,406,1
20090501|2008-11-11 09:30,11,403.5,403.75,395,396,1918
20090501|2008-11-11 10:00,11,396,396,390,393,692
20090501|2008-11-11 10:30,11,393,398.75,392.5,398.5,307
20090501|2008-11-11 11:00,11,397,397,394.5,395,234
20090501|2008-11-11 11:30,11,395.75,399,395.75,398.75,66
20090501|2008-11-11 12:00,11,399,402.5,399,399.5,80
20090501|2008-11-11 12:30,11,400.5,402.75,400.25,402.75,82
20090501|2008-11-11 13:00,11,402.75,405.25,400.5,404,35
20090501|2008-11-11 18:00,12,400,404.5,399.75,404.5,15
20090501|2008-11-11 18:30,12,401.25,401.25,401.25,401.25,1
20090501|2008-11-11 19:00,12,402.5,402.5,402.5,402.5,1
20090501|2008-11-11 20:00,12,406.5,406.5,406.5,406.5,1
20090501|2008-11-11 23:30,12,405.25,405.25,405.25,405.25,1
20090501|2008-11-12 00:00,12,405.5,405.5,405.5,405.5,1
20090501|2008-11-12 00:30,12,406.5,406.75,406.5,406.75,9
20090501|2008-11-12 05:00,12,399,399,398,398,23
20090501|2008-11-12 09:30,12,395.5,396.75,392.25,394,491
20090501|2008-11-12 10:00,12,394.25,396.75,393.25,396.5,110
20090501|2008-11-12 10:30,12,397,397.25,395,397.25,32
20090501|2008-11-12 11:00,12,397,398.75,396,398.25,53
20090501|2008-11-12 11:30,12,398.25,420,398.25,410,472
20090501|2008-11-12 12:00,12,412.25,412.75,404.25,404.25,157
20090501|2008-11-12 12:30,12,401.25,403,397.75,400.5,48
20090501|2008-11-12 13:00,12,399.5,402,398.5,398.5,73
20090501|2008-11-12 18:00,13,395,395.5,395,395,64
20090501|2008-11-12 18:30,13,396,396,396,396,3
20090501|2008-11-12 19:00,13,396.5,396.5,396.5,396.5,3
20090501|2008-11-12 19:30,13,396.25,397,396.25,396.5,4
20090501|2008-11-12 23:30,13,393.5,393.5,393.5,393.5,1
20090501|2008-11-13 09:30,13,399.75,406.75,399.75,406,621
20090501|2008-11-13 10:00,13,404.25,404.25,398.25,399.5,444
20090501|2008-11-13 10:30,13,400.25,403.25,398,398.75,49
20090501|2008-11-13 11:00,13,399.25,399.75,395.5,395.5,246
20090501|2008-11-13 11:30,13,396.5,397.75,393,393,237
20090501|2008-11-13 12:00,13,393.25,397.5,392,397.5,58
20090501|2008-11-13 12:30,13,398,404.5,398,402,426
20090501|2008-11-13 13:00,13,404.25,407,401,405.25,87
20090501|2008-11-13 18:00,14,412,413.5,411.5,411.5,8
20090501|2008-11-13 18:30,14,411.5,411.5,411,411.5,10
20090501|2008-11-13 19:00,14,411.5,412,411.5,412,16
20090501|2008-11-13 20:00,14,411,411,410,410,11
20090501|2008-11-13 20:30,14,410,410,410,410,2
20090501|2008-11-13 22:00,14,408.25,408.25,408.25,408.25,1
20090501|2008-11-13 23:00,14,410,410,410,410,1
20090501|2008-11-14 02:00,14,407,407,407,407,20
20090501|2008-11-14 02:30,14,406.25,407.5,406.25,407.5,16
20090501|2008-11-14 05:30,14,408.75,409,408,408.75,5
20090501|2008-11-14 09:30,14,405,405,399,401.75,304
20090501|2008-11-14 10:00,14,401.75,406,401,404.5,101
20090501|2008-11-14 10:30,14,403.5,405,402.25,403.5,107
20090501|2008-11-14 11:00,14,403.25,403.5,402.75,403,60
20090501|2008-11-14 11:30,14,402,404.5,401.75,404.25,47
20090501|2008-11-14 12:00,14,404,404.75,403.5,404.75,183
20090501|2008-11-14 12:30,14,404.75,408,404.75,407.25,224
20090501|2008-11-14 13:00,14,407.25,410,406.75,410,95
20090501|2008-11-16 18:00,17,404,410,404,410,7
20090501|2008-11-16 18:30,17,410,410,408.5,408.5,8
20090501|2008-11-16 19:00,17,408.5,410,408.5,410,11
20090501|2008-11-16 19:30,17,412,412,412,412,11
20090501|2008-11-16 20:00,17,412.5,412.5,412.5,412.5,2
20090501|2008-11-16 20:30,17,411.75,411.75,411.75,411.75,1
20090501|2008-11-16 21:30,17,413,413.5,413,413.5,12
20090501|2008-11-17 01:30,17,412,412,412,412,11
20090501|2008-11-17 02:00,17,412,412,412,412,5
20090501|2008-11-17 03:00,17,412.75,414,412.75,414,2
20090501|2008-11-17 05:00,17,408,408,408,408,1
20090501|2008-11-17 09:30,17,408.5,417.5,408.5,413.75,257
20090501|2008-11-17 10:00,17,413.75,415.75,412.5,413,58
20090501|2008-11-17 10:30,17,412,414,410,414,110
20090501|2008-11-17 11:00,17,414.75,415,411.5,414.75,30
20090501|2008-11-17 11:30,17,412.25,413.25,412,413,29
20090501|2008-11-17 12:00,17,412.75,413.5,412,413.5,33
20090501|2008-11-17 12:30,17,413.5,413.75,410.75,411.75,103
20090501|2008-11-17 13:00,17,411.5,415.5,410,414.5,93
20090501|2008-11-17 18:00,18,412.75,412.75,411.75,412,33
20090501|2008-11-17 19:00,18,411.5,411.5,411.5,411.5,1
20090501|2008-11-17 19:30,18,411.5,411.5,411.5,411.5,1
20090501|2008-11-17 20:30,18,412.5,412.5,412.5,412.5,1
20090501|2008-11-18 01:00,18,412.5,412.5,412.5,412.5,13
20090501|2008-11-18 02:30,18,410,410,410,410,10
20090501|2008-11-18 03:00,18,409.75,409.75,409.75,409.75,1
20090501|2008-11-18 09:30,18,411,413.25,409,410.75,206
20090501|2008-11-18 10:00,18,411,412,410.25,412,139
20090501|2008-11-18 10:30,18,413,415,411.5,414.5,130
20090501|2008-11-18 11:00,18,413.75,413.75,411,411.75,66
20090501|2008-11-18 11:30,18,410.75,411.25,409,409.25,31
20090501|2008-11-18 12:00,18,409.75,409.75,407,409.75,54
20090501|2008-11-18 12:30,18,409.25,410.75,409.25,410.25,38
20090501|2008-11-18 13:00,18,410,410.25,408.25,408.5,88
20090501|2008-11-18 18:00,19,408,409.5,406.75,409.5,27
20090501|2008-11-18 19:30,19,409.25,409.25,409.25,409.25,2
20090501|2008-11-19 09:30,19,410.75,413,404.25,405.25,635
20090501|2008-11-19 10:00,19,404.5,405.5,403.25,403.25,287
20090501|2008-11-19 10:30,19,403.5,405.25,403.25,405,266
20090501|2008-11-19 11:00,19,405,405.5,404.5,405,191
20090501|2008-11-19 11:30,19,405,407.25,405,406.5,24
20090501|2008-11-19 12:00,19,407.5,407.75,405.5,405.5,25
20090501|2008-11-19 12:30,19,405.25,405.25,403.75,405,98
20090501|2008-11-19 13:00,19,405.25,406.75,404,406.75,270
20090501|2008-11-19 18:00,20,400,401.5,398.5,401.5,321
20090501|2008-11-19 20:00,20,402,402,402,402,1
20090501|2008-11-19 20:30,20,401.5,401.5,401.5,401.5,1
20090501|2008-11-19 22:00,20,400.5,400.5,400.5,400.5,4
20090501|2008-11-19 23:00,20,400.25,400.25,400.25,400.25,8
20090501|2008-11-19 23:30,20,400.25,400.25,400.25,400.25,2
20090501|2008-11-20 00:00,20,400.25,400.25,400.25,400.25,1
20090501|2008-11-20 00:30,20,400.25,400.25,400.25,400.25,1
20090501|2008-11-20 01:30,20,399.75,399.75,399.75,399.75,1
20090501|2008-11-20 03:30,20,400.25,400.25,400.25,400.25,1
20090501|2008-11-20 04:00,20,400,400,399,399,53
20090501|2008-11-20 04:30,20,398.5,398.5,398.5,398.5,5
20090501|2008-11-20 05:00,20,400,400,399.5,399.5,10
20090501|2008-11-20 05:30,20,399.5,399.5,398.25,398.5,40
20090501|2008-11-20 09:30,20,395,395,387.5,392.75,1665
20090501|2008-11-20 10:00,20,394,396.5,392.5,393.25,310
20090501|2008-11-20 10:30,20,393.5,395.5,393.25,394,44
20090501|2008-11-20 11:00,20,393.75,394,391.25,394,272
20090501|2008-11-20 11:30,20,394.25,396.75,394,395.25,87
20090501|2008-11-20 12:00,20,395,395,393.5,393.75,39
20090501|2008-11-20 12:30,20,393.75,394,390.5,391,143
20090501|2008-11-20 13:00,20,391.75,392,389,389,375
20090501|2008-11-20 18:00,21,386.5,386.5,380.75,380.75,239
20090501|2008-11-20 18:30,21,380,380,379,379,37
20090501|2008-11-20 19:00,21,381,381.75,380.5,380.5,4
20090501|2008-11-20 19:30,21,382.75,382.75,382.75,382.75,1
20090501|2008-11-20 20:00,21,381.75,381.75,381.75,381.75,1
20090501|2008-11-20 20:30,21,381,381.5,381,381.5,25
20090501|2008-11-20 21:00,21,383,383,383,383,1
20090501|2008-11-20 21:30,21,381,381.5,381,381.5,2
20090501|2008-11-21 00:00,21,384,385,384,385,3
20090501|2008-11-21 03:30,21,388,388,388,388,4
20090501|2008-11-21 04:00,21,389,389,387,387,7
20090501|2008-11-21 05:30,21,387.25,387.25,387.25,387.25,3
20090501|2008-11-21 09:30,21,386.75,387,381,381.25,595
20090501|2008-11-21 10:00,21,381.5,381.5,378.75,379,237
20090501|2008-11-21 10:30,21,379.5,380.75,376.5,376.5,172
20090501|2008-11-21 11:00,21,377,379,377,378.5,516
20090501|2008-11-21 11:30,21,378.75,381,378.75,380.25,151
20090501|2008-11-21 12:00,21,380,380,370,370,254
20090501|2008-11-21 12:30,21,368.5,372.25,364,370.5,430
20090501|2008-11-21 13:00,21,370.5,370.5,365.25,366,338
20090501|2008-11-23 18:00,24,369,371.75,366.5,368,26
20090501|2008-11-23 18:30,24,368,368,367,367,4
20090501|2008-11-23 19:00,24,366.25,366.25,366,366,12
20090501|2008-11-23 19:30,24,367.75,367.75,367.75,367.75,1
20090501|2008-11-23 20:00,24,368.5,368.5,368.5,368.5,1
20090501|2008-11-23 21:00,24,367,367.25,367,367.25,9
20090501|2008-11-23 21:30,24,367,367,367,367,2
20090501|2008-11-23 22:00,24,367,367,367,367,2
20090501|2008-11-23 23:00,24,367.75,367.75,367.5,367.5,3
20090501|2008-11-23 23:30,24,367.5,367.5,367.5,367.5,1
20090501|2008-11-24 00:00,24,367.25,367.25,367.25,367.25,2
20090501|2008-11-24 02:00,24,368,368,368,368,1
20090501|2008-11-24 02:30,24,366,366,366,366,10
20090501|2008-11-24 05:00,24,370.5,371.5,370.5,371.5,17
20090501|2008-11-24 05:30,24,374.25,375,374.25,375,3
20090501|2008-11-24 09:30,24,377,384,373.5,382.75,669
20090501|2008-11-24 10:00,24,383,388.5,380,387,682
20090501|2008-11-24 10:30,24,387.5,389,383.5,389,214
20090501|2008-11-24 11:00,24,386.75,387.25,380.75,382.25,186
20090501|2008-11-24 11:30,24,381.75,384,381.75,383.75,24
20090501|2008-11-24 12:00,24,383.75,384,382,382,35
20090501|2008-11-24 12:30,24,382,383.5,380.25,382,101
20090501|2008-11-24 13:00,24,384,384.25,380.25,382.5,106
20090501|2008-11-24 18:00,25,382,383.75,382,383,6
20090501|2008-11-24 18:30,25,382.25,382.5,382,382.5,19
20090501|2008-11-24 19:00,25,381.75,381.75,380.5,380.5,11
20090501|2008-11-24 19:30,25,382,382,382,382,5
20090501|2008-11-24 20:00,25,380.5,380.75,380.5,380.75,4
20090501|2008-11-24 20:30,25,380.5,380.5,380.5,380.5,5
20090501|2008-11-24 23:00,25,379.25,379.25,379.25,379.25,7
20090501|2008-11-24 23:30,25,379.5,379.5,379.5,379.5,6
20090501|2008-11-25 00:00,25,379,379.25,379,379.25,7
20090501|2008-11-25 01:00,25,379.75,379.75,379.75,379.75,2
20090501|2008-11-25 01:30,25,379.5,380,379.5,380,2
20090501|2008-11-25 03:30,25,381,381,381,381,1
20090501|2008-11-25 04:00,25,378.75,378.75,378.75,378.75,1
20090501|2008-11-25 04:30,25,379.5,379.5,379.5,379.5,3
20090501|2008-11-25 05:30,25,379,379.25,379,379.25,2
20090501|2008-11-25 09:30,25,380.5,380.5,375,376,566
20090501|2008-11-25 10:00,25,376.5,377.75,375.5,377,425
20090501|2008-11-25 10:30,25,376.75,379.25,376.75,379.25,261
20090501|2008-11-25 11:00,25,379.5,380.75,379.5,380,273
20090501|2008-11-25 11:30,25,380,380.75,379,379,263
20090501|2008-11-25 12:00,25,379,381,378.75,381,393
20090501|2008-11-25 12:30,25,380.75,381.75,379.75,380.25,184
20090501|2008-11-25 13:00,25,380.5,382.25,380,381.75,199
20090501|2008-11-25 18:00,26,381.75,382,381.75,382,16
20090501|2008-11-25 18:30,26,382.5,383,382.25,382.75,10
20090501|2008-11-25 21:30,26,383,383,382.5,382.5,3
20090501|2008-11-25 22:30,26,383,383,383,383,10
20090501|2008-11-26 01:00,26,383,383,383,383,2
20090501|2008-11-26 01:30,26,383.5,383.5,383.25,383.25,2
20090501|2008-11-26 03:30,26,384,384.25,384,384.25,10
20090501|2008-11-26 04:00,26,384,384,384,384,1
20090501|2008-11-26 09:30,26,384.75,386,379,382.5,308
20090501|2008-11-26 10:00,26,382.75,383.5,381.75,382.75,273
20090501|2008-11-26 10:30,26,382.75,383,381.75,382,140
20090501|2008-11-26 11:00,26,381.75,382.25,380.5,381.75,133
20090501|2008-11-26 11:30,26,381.75,382,380.5,380.5,60
20090501|2008-11-26 12:00,26,381,381.75,380,381,55
20090501|2008-11-26 12:30,26,381,381,379,380,142
20090501|2008-11-26 13:00,26,380.25,383.25,379.75,383.25,58
20090501|2008-11-27 18:00,28,382,386,382,386,22
20090501|2008-11-27 18:30,28,386,386.75,386,386.75,25
20090501|2008-11-27 19:00,28,386,386,385.25,385.25,12
20090501|2008-11-27 20:00,28,384.75,384.75,384.75,384.75,2
20090501|2008-11-27 23:00,28,382.5,382.5,382.5,382.5,1
20090501|2008-11-28 02:00,28,382,382,382,382,5
20090501|2008-11-28 02:30,28,382.5,382.5,382.5,382.5,21
20090501|2008-11-28 03:00,28,382.5,382.5,382,382,13
20090501|2008-11-28 03:30,28,382,382,381.5,381.5,2
20090501|2008-11-28 04:00,28,380.75,380.75,380.75,380.75,1
20090501|2008-11-28 05:00,28,380,380,379.75,379.75,7
20090501|2008-11-28 05:30,28,378.25,378.25,377.5,377.5,21
20090501|2008-11-28 09:30,28,378.75,380.25,377,378.5,122
20090501|2008-11-28 10:00,28,378.25,379,376.75,377,116
20090501|2008-11-28 10:30,28,376.75,378,376.5,377,237
20090501|2008-11-28 11:00,28,376.75,376.75,374,374.5,144
20090501|2008-11-28 11:30,28,374.25,379.25,374,378,405
20090501|2008-11-30 18:00,1,377.5,378.25,374.75,374.75,18
20090501|2008-11-30 18:30,1,375,375,375,375,1
20090501|2008-11-30 19:00,1,375.75,375.75,374.5,374.75,7
20090501|2008-11-30 19:30,1,374.75,375.5,374.75,375.5,2
20090501|2008-11-30 20:00,1,375.5,375.5,374.5,374.5,8
20090501|2008-11-30 21:30,1,374.75,374.75,374.75,374.75,1
20090501|2008-11-30 23:30,1,374,374,374,374,2
20090501|2008-12-01 00:00,1,374.25,374.25,373.75,373.75,9
20090501|2008-12-01 00:30,1,374.5,374.5,374.5,374.5,4
20090501|2008-12-01 01:00,1,374.5,374.5,374.5,374.5,3
20090501|2008-12-01 03:30,1,373,373,373,373,3
20090501|2008-12-01 04:00,1,373,373,373,373,2
20090501|2008-12-01 04:30,1,372,372,371.5,371.5,13
20090501|2008-12-01 09:30,1,369,369,360.5,361.25,608
20090501|2008-12-01 10:00,1,361,362,356.25,357.75,656
20090501|2008-12-01 10:30,1,357.75,360.5,357.5,359.75,240
20090501|2008-12-01 11:00,1,359.75,360.75,358.5,360,163
20090501|2008-12-01 11:30,1,360.25,362,360,361.5,203
20090501|2008-12-01 12:00,1,362,362,359.75,360.25,163
20090501|2008-12-01 12:30,1,359.75,360.75,357.75,360,225
20090501|2008-12-01 13:00,1,359.5,360.5,359,360,89
20090501|2008-12-01 18:00,2,358,359,357.75,358.75,33
20090501|2008-12-01 18:30,2,359,359.25,358.75,358.75,15
20090501|2008-12-01 19:00,2,358.25,358.25,358,358,7
20090501|2008-12-01 19:30,2,358.25,359.25,358.25,359.25,4
20090501|2008-12-01 20:00,2,359.75,359.75,359.25,359.25,12
20090501|2008-12-01 21:00,2,359,359,359,359,8
20090501|2008-12-01 23:00,2,358.25,358.25,358.25,358.25,1
20090501|2008-12-01 23:30,2,357.75,357.75,357.75,357.75,1
20090501|2008-12-02 00:30,2,358,358,358,358,1
20090501|2008-12-02 01:30,2,357.75,357.75,357.75,357.75,1
20090501|2008-12-02 03:30,2,357,357,356.75,356.75,2
20090501|2008-12-02 05:30,2,359.75,360,359.75,360,6
20090501|2008-12-02 09:30,2,362,365,359.5,360.25,675
20090501|2008-12-02 10:00,2,359.75,361,357.25,358.25,657
20090501|2008-12-02 10:30,2,358.5,360.5,357.75,360,307
20090501|2008-12-02 11:00,2,360,363,360,362.5,152
20090501|2008-12-02 11:30,2,362.25,363.25,360.5,360.5,93
20090501|2008-12-02 12:00,2,360.5,361.5,360,361.5,87
20090501|2008-12-02 12:30,2,361.75,361.75,358,358.75,190
20090501|2008-12-02 13:00,2,359,360,358.25,359.75,191
20090501|2008-12-02 18:00,3,359.5,360.25,359.5,360.25,42
20090501|2008-12-02 18:30,3,360.5,360.75,360.5,360.75,10
20090501|2008-12-02 19:30,3,360.75,360.75,360.75,360.75,2
20090501|2008-12-02 20:00,3,360.75,360.75,360.75,360.75,1
20090501|2008-12-02 20:30,3,361,361,361,361,1
20090501|2008-12-02 21:30,3,361.25,361.25,361.25,361.25,1
20090501|2008-12-02 22:30,3,361.5,361.5,361.5,361.5,1
20090501|2008-12-03 00:00,3,360.5,360.5,360.5,360.5,1
20090501|2008-12-03 02:00,3,359.75,359.75,359.75,359.75,1
20090501|2008-12-03 02:30,3,360,360,360,360,1
20090501|2008-12-03 03:30,3,359.5,359.5,359.5,359.5,41
20090501|2008-12-03 04:00,3,359.5,359.5,358.5,358.5,46
20090501|2008-12-03 04:30,3,359,359,358.25,358.25,9
20090501|2008-12-03 05:00,3,358.25,358.5,358.25,358.25,33
20090501|2008-12-03 05:30,3,359,359,359,359,15
20090501|2008-12-03 09:30,3,357,363.5,356.5,361.25,598
20090501|2008-12-03 10:00,3,361,365.25,360.75,363.75,551
20090501|2008-12-03 10:30,3,363.5,364.75,362.5,363.75,133
20090501|2008-12-03 11:00,3,363,363,360.5,362.25,126
20090501|2008-12-03 11:30,3,361.75,363.25,361.5,363.25,149
20090501|2008-12-03 12:00,3,362.75,363.25,361.75,361.75,66
20090501|2008-12-03 12:30,3,361.25,362.5,361,361.75,69
20090501|2008-12-03 13:00,3,361.75,362,358.5,358.5,151
20090501|2008-12-03 18:00,4,360,360,359,359,25
20090501|2008-12-03 18:30,4,358.5,358.75,358.25,358.75,14
20090501|2008-12-03 19:00,4,358.25,358.25,358.25,358.25,2
20090501|2008-12-03 19:30,4,359,359,359,359,5
20090501|2008-12-03 20:00,4,358,358,358,358,1
20090501|2008-12-03 21:00,4,357.25,357.25,357.25,357.25,1
20090501|2008-12-03 21:30,4,358,358.25,357.75,358,16
20090501|2008-12-03 22:00,4,357.5,357.5,357.5,357.5,3
20090501|2008-12-03 22:30,4,357,357,357,357,1
20090501|2008-12-03 23:00,4,357,357,356.5,356.5,10
20090501|2008-12-04 00:00,4,356.75,356.75,355.5,355.5,40
20090501|2008-12-04 00:30,4,355.75,355.75,355.75,355.75,5
20090501|2008-12-04 01:30,4,356.75,356.75,356.75,356.75,1
20090501|2008-12-04 04:00,4,356,356,356,356,1
20090501|2008-12-04 09:30,4,356,358,349,351.25,792
20090501|2008-12-04 10:00,4,351,352,349.75,352,628
20090501|2008-12-04 10:30,4,351.5,351.75,350.25,351.5,430
20090501|2008-12-04 11:00,4,351.5,352.25,349,350,960
20090501|2008-12-04 11:30,4,349.75,350,344.75,348.25,625
20090501|2008-12-04 12:00,4,348,348,345.25,345.75,287
20090501|2008-12-04 12:30,4,345.25,349.5,345.25,348.25,267
20090501|2008-12-04 13:00,4,348.25,350.5,344.5,344.5,296
20090501|2008-12-04 18:00,5,344.5,344.5,342,342,19
20090501|2008-12-04 18:30,5,342,342,341.75,341.75,6
20090501|2008-12-04 19:00,5,341.5,341.5,341.5,341.5,1
20090501|2008-12-04 19:30,5,341.75,341.75,340,340,44
20090501|2008-12-04 20:00,5,339.75,340,339.5,340,5
20090501|2008-12-04 21:00,5,340.25,340.25,340.25,340.25,1
20090501|2008-12-04 21:30,5,340.5,340.5,340.5,340.5,2
20090501|2008-12-04 22:00,5,340.25,341,340,340,11
20090501|2008-12-05 00:00,5,341.25,341.25,340.75,340.75,7
20090501|2008-12-05 00:30,5,339.5,339.5,339.5,339.5,1
20090501|2008-12-05 01:30,5,339.25,339.25,339.25,339.25,5
20090501|2008-12-05 02:00,5,339,339.75,339,339.75,2
20090501|2008-12-05 02:30,5,339,339,338.75,338.75,3
20090501|2008-12-05 09:30,5,334.25,335,327.5,329.25,1739
20090501|2008-12-05 10:00,5,329.75,330,320.5,321.25,865
20090501|2008-12-05 10:30,5,321,322.5,320,322.5,1548
20090501|2008-12-05 11:00,5,322.75,326.25,321.75,322,2015
20090501|2008-12-05 11:30,5,322,322.5,317.5,319,1445
20090501|2008-12-05 12:00,5,319,319.75,316.5,316.5,2634
20090501|2008-12-05 12:30,5,316.5,324.75,315.75,320.75,3274
20090501|2008-12-05 13:00,5,321,324.25,319,321,485
20090501|2008-12-07 18:00,8,322,324,322,324,31
20090501|2008-12-07 19:30,8,325.5,325.5,325.5,325.5,3
20090501|2008-12-07 20:00,8,325.25,325.25,325.25,325.25,1
20090501|2008-12-07 20:30,8,324,324,323.5,323.5,2
20090501|2008-12-07 21:00,8,324,325.5,323.75,325,7
20090501|2008-12-07 21:30,8,327,327,326.25,326.25,7
20090501|2008-12-07 22:00,8,326.25,326.75,326.25,326.75,2
20090501|2008-12-07 22:30,8,326.5,326.5,326.5,326.5,1
20090501|2008-12-07 23:00,8,327,327,327,327,1
20090501|2008-12-08 00:00,8,328.25,329,328,329,35
20090501|2008-12-08 01:00,8,330,333,330,331.75,21
20090501|2008-12-08 01:30,8,332,332,331.25,331.75,6
20090501|2008-12-08 02:00,8,333,335.25,333,335.25,111
20090501|2008-12-08 02:30,8,333.5,333.5,333.25,333.25,2
20090501|2008-12-08 03:00,8,333.25,333.5,333.25,333.5,4
20090501|2008-12-08 03:30,8,333.25,333.25,332.75,332.75,86
20090501|2008-12-08 04:30,8,333.5,333.5,332.75,332.75,33
20090501|2008-12-08 05:30,8,330.75,330.75,330.75,330.75,1
20090501|2008-12-08 09:30,8,335,339.75,334.75,339,1500
20090501|2008-12-08 10:00,8,338.75,345,337.25,337.25,407
20090501|2008-12-08 10:30,8,337.75,339.25,337,337,221
20090501|2008-12-08 11:00,8,337,339.25,335.75,338.5,202
20090501|2008-12-08 11:30,8,338.25,338.75,337,337.5,164
20090501|2008-12-08 12:00,8,337.5,338.75,337.5,337.5,124
20090501|2008-12-08 12:30,8,337.25,339.5,336.25,339.25,706
20090501|2008-12-08 13:00,8,338.75,340.5,338,340.25,551
20090501|2008-12-08 18:00,9,340.5,340.5,337.75,337.75,31
20090501|2008-12-08 18:30,9,338.5,338.5,338,338,13
20090501|2008-12-08 19:00,9,337,337,337,337,5
20090501|2008-12-08 19:30,9,337.5,337.5,337.5,337.5,3
20090501|2008-12-08 20:00,9,337,337.25,335.75,336.5,13
20090501|2008-12-08 20:30,9,336,336,336,336,4
20090501|2008-12-08 21:00,9,336.5,337.25,336.5,337.25,3
20090501|2008-12-08 23:00,9,336.5,336.5,336,336,2
20090501|2008-12-09 00:00,9,335.25,335.25,335.25,335.25,1
20090501|2008-12-09 00:30,9,335,335,334.5,334.5,5
20090501|2008-12-09 02:00,9,337,337.5,337,337.5,2
20090501|2008-12-09 03:30,9,336.5,336.5,336.25,336.25,5
20090501|2008-12-09 09:30,9,336.5,341.75,335.75,340.5,932
20090501|2008-12-09 10:00,9,340.5,340.5,337.25,338.25,301
20090501|2008-12-09 10:30,9,338.5,340.25,338.5,340.25,63
20090501|2008-12-09 11:00,9,340.25,343,339.75,341.5,247
20090501|2008-12-09 11:30,9,341.5,347,341.5,345,327
20090501|2008-12-09 12:00,9,345,345,340,340.75,201
20090501|2008-12-09 12:30,9,340.75,340.75,337.75,338.5,94
20090501|2008-12-09 13:00,9,338.25,340.25,337.75,338.5,141
20090501|2008-12-09 18:00,10,337.5,340.25,337.5,340.25,9
20090501|2008-12-09 18:30,10,340.25,340.25,340,340.25,5
20090501|2008-12-09 19:00,10,339.5,339.5,339.5,339.5,1
20090501|2008-12-09 20:30,10,341.5,342,341.5,342,6
20090501|2008-12-09 22:00,10,341,341.25,340.75,341.25,4
20090501|2008-12-09 22:30,10,343,343.25,343,343.25,2
20090501|2008-12-09 23:00,10,344,344.75,344,344.25,16
20090501|2008-12-10 01:00,10,344.75,344.75,344.75,344.75,2
20090501|2008-12-10 01:30,10,344.75,344.75,344.75,344.75,1
20090501|2008-12-10 03:00,10,345,345,345,345,1
20090501|2008-12-10 03:30,10,349,349.5,347.5,349.5,5
20090501|2008-12-10 04:00,10,348.75,348.75,348.75,348.75,2
20090501|2008-12-10 04:30,10,348.75,348.75,346.75,346.75,12
20090501|2008-12-10 05:00,10,348,348,348,348,23
20090501|2008-12-10 05:30,10,348.25,348.25,348,348.25,42
20090501|2008-12-10 09:30,10,350.5,353.5,343.75,346,1088
20090501|2008-12-10 10:00,10,345.75,346.25,344.25,345,184
20090501|2008-12-10 10:30,10,346,348.75,345.25,348.25,195
20090501|2008-12-10 11:00,10,348.5,355.25,347.75,353,615
20090501|2008-12-10 11:30,10,352.25,353.25,351,351.5,339
20090501|2008-12-10 12:00,10,351.5,352,350.5,352,144
20090501|2008-12-10 12:30,10,352.25,353.5,348,348.5,303
20090501|2008-12-10 13:00,10,348.5,353.25,346,352.75,372
20090501|2008-12-10 18:00,11,352,353,351.75,351.75,53
20090501|2008-12-10 18:30,11,351.75,351.75,350.5,350.5,52
20090501|2008-12-10 19:00,11,350.5,350.5,350.25,350.25,14
20090501|2008-12-10 21:00,11,350.75,350.75,350.75,350.75,1
20090501|2008-12-10 21:30,11,351,351.5,351,351,4
20090501|2008-12-10 23:00,11,349.25,349.5,349.25,349.5,36
20090501|2008-12-10 23:30,11,350,350,350,350,1
20090501|2008-12-11 00:30,11,352,352,351.75,351.75,2
20090501|2008-12-11 03:30,11,351.5,351.5,351.5,351.5,4
20090501|2008-12-11 04:00,11,352,352,352,352,2
20090501|2008-12-11 04:30,11,353,355.5,353,355.5,11
20090501|2008-12-11 09:30,11,351.75,359.75,349.75,357.25,1460
20090501|2008-12-11 10:00,11,358.5,360.25,357,358.75,450
20090501|2008-12-11 10:30,11,358.75,359.75,357.75,358.75,262
20090501|2008-12-11 11:00,11,358.75,368.5,358.75,366.75,497
20090501|2008-12-11 11:30,11,366.25,367,365.25,366.25,241
20090501|2008-12-11 12:00,11,367,368,364,366.25,272
20090501|2008-12-11 12:30,11,365.5,365.5,360,360,267
20090501|2008-12-11 13:00,11,360.25,363,359,362.5,353
20090501|2008-12-11 18:00,12,360,360,357,357.5,30
20090501|2008-12-11 18:30,12,357,357,356.25,356.25,2
20090501|2008-12-11 19:00,12,355.5,356,355.5,356,5
20090501|2008-12-11 19:30,12,355.25,355.5,355.25,355.5,21
20090501|2008-12-11 20:00,12,356.5,356.5,356.25,356.25,3
20090501|2008-12-11 20:30,12,357.75,357.75,357.75,357.75,3
20090501|2008-12-11 21:00,12,357.25,357.25,356,356,9
20090501|2008-12-11 21:30,12,356.5,357.25,355.75,355.75,11
20090501|2008-12-11 22:00,12,355.25,355.25,352,352.25,54
20090501|2008-12-11 22:30,12,351.75,351.75,351.75,351.75,1
20090501|2008-12-11 23:30,12,352.5,352.5,352,352,2
20090501|2008-12-12 01:00,12,354,354,354,354,1
20090501|2008-12-12 02:30,12,353.5,353.5,353.5,353.5,1
20090501|2008-12-12 03:30,12,354.75,355.75,354.75,355.75,18
20090501|2008-12-12 05:00,12,350,350,348,348,19
20090501|2008-12-12 09:30,12,351,360,350.75,359,981
20090501|2008-12-12 10:00,12,358.75,362,356.25,361.5,206
20090501|2008-12-12 10:30,12,360.5,365,359.5,363.5,276
20090501|2008-12-12 11:00,12,364,377.5,363.75,376.75,856
20090501|2008-12-12 11:30,12,376.75,390.5,376.25,385.5,1604
20090501|2008-12-12 12:00,12,385.75,385.75,380,383.5,775
20090501|2008-12-12 12:30,12,383.5,384.25,376.5,380.5,2405
20090501|2008-12-12 13:00,12,380.5,387.25,380,383.5,2235
20090501|2008-12-14 18:00,15,385.5,395,385,393.25,245
20090501|2008-12-14 18:30,15,393.5,395.25,393.5,395.25,39
20090501|2008-12-14 19:30,15,396.25,397.5,395.75,395.75,17
20090501|2008-12-14 20:00,15,396,397,396,396.5,44
20090501|2008-12-14 20:30,15,396.5,396.5,396.25,396.25,3
20090501|2008-12-14 21:30,15,396.25,396.75,396.25,396.75,2
20090501|2008-12-14 22:00,15,397.5,397.5,397,397,7
20090501|2008-12-15 00:00,15,398,399,398,399,7
20090501|2008-12-15 00:30,15,398.25,398.25,398.25,398.25,1
20090501|2008-12-15 01:00,15,399,400,399,400,12
20090501|2008-12-15 01:30,15,399,399,398,398.25,8
20090501|2008-12-15 02:00,15,398.25,398.25,398.25,398.25,1
20090501|2008-12-15 02:30,15,397.25,397.25,395.5,395.5,7
20090501|2008-12-15 03:00,15,394.25,394.25,391.5,391.5,14
20090501|2008-12-15 03:30,15,392.5,392.75,392.5,392.75,2
20090501|2008-12-15 04:00,15,393,393.75,393,393.75,7
20090501|2008-12-15 05:30,15,392.5,392.75,392,392.5,40
20090501|2008-12-15 09:30,15,396.5,403.5,391.75,393.5,1633
20090501|2008-12-15 10:00,15,393.5,394,387,392.25,1062
20090501|2008-12-15 10:30,15,391.75,393,389.5,392,351
20090501|2008-12-15 11:00,15,391.5,392,389.25,390.75,225
20090501|2008-12-15 11:30,15,390.5,390.75,387.75,388.5,291
20090501|2008-12-15 12:00,15,388.75,390,387.5,389.5,311
20090501|2008-12-15 12:30,15,389.5,391.5,388.5,391,459
20090501|2008-12-15 13:00,15,391.25,392,384.75,386.5,579
20090501|2008-12-15 18:00,16,384.5,385.75,384.5,385,19
20090501|2008-12-15 18:30,16,384.25,384.25,382.25,382.25,16
20090501|2008-12-15 19:00,16,384,384.25,383.75,384.25,9
20090501|2008-12-15 19:30,16,383.25,383.25,383.25,383.25,6
20090501|2008-12-15 20:00,16,382.75,382.75,382.75,382.75,2
20090501|2008-12-15 20:30,16,382.75,382.75,382,382.25,3
20090501|2008-12-15 21:00,16,382.25,382.5,382.25,382.25,6
20090501|2008-12-15 21:30,16,383,383,383,383,1
20090501|2008-12-15 22:00,16,383.75,383.75,383,383,4
20090501|2008-12-15 23:30,16,383.5,383.5,383.5,383.5,1
20090501|2008-12-16 00:00,16,382.75,382.75,382.75,382.75,1
20090501|2008-12-16 00:30,16,383.5,383.5,383.5,383.5,1
20090501|2008-12-16 01:00,16,383.5,383.5,383.5,383.5,2
20090501|2008-12-16 01:30,16,383.25,383.25,383,383,3
20090501|2008-12-16 02:00,16,384,384,384,384,1
20090501|2008-12-16 02:30,16,384.5,384.5,384.5,384.5,1
20090501|2008-12-16 03:00,16,385,385.75,385,385.75,4
20090501|2008-12-16 03:30,16,385.25,385.25,384.25,384.25,3
20090501|2008-12-16 04:00,16,383.25,383.25,383.25,383.25,1
20090501|2008-12-16 04:30,16,384.75,384.75,384.75,384.75,1
20090501|2008-12-16 09:30,16,386.5,393.5,386.5,389.75,1533
20090501|2008-12-16 10:00,16,389.5,394.5,389.5,393.25,401
20090501|2008-12-16 10:30,16,393.5,401.75,393.5,400,1089
20090501|2008-12-16 11:00,16,399.25,402,398.75,400.75,615
20090501|2008-12-16 11:30,16,401,401.5,399.75,400.75,337
20090501|2008-12-16 12:00,16,400.75,404.75,399.75,401.5,495
20090501|2008-12-16 12:30,16,402,409.25,402,408.5,680
20090501|2008-12-16 13:00,16,409.25,410,404.75,405.5,405
20090501|2008-12-16 18:00,17,409,413.5,408.5,413.5,364
20090501|2008-12-16 18:30,17,413.75,414,410.5,410.75,64
20090501|2008-12-16 19:00,17,410.5,411.25,410.25,411.25,92
20090501|2008-12-16 19:30,17,410.25,411.25,410.25,411.25,6
20090501|2008-12-16 20:00,17,410.25,410.25,409.25,409.25,29
20090501|2008-12-16 20:30,17,410.75,410.75,410.75,410.75,6
20090501|2008-12-16 21:00,17,410.5,410.5,410.5,410.5,10
20090501|2008-12-16 21:30,17,410.5,410.5,410.5,410.5,1
20090501|2008-12-16 22:00,17,411.75,413,411.75,413,43
20090501|2008-12-16 22:30,17,412.75,412.75,412.75,412.75,2
20090501|2008-12-16 23:00,17,413.5,413.5,413.25,413.25,2
20090501|2008-12-17 00:00,17,412,412,412,412,17
20090501|2008-12-17 01:00,17,411,411,411,411,1
20090501|2008-12-17 01:30,17,410,410.5,410,410.5,2
20090501|2008-12-17 02:30,17,411.75,411.75,411,411,36
20090501|2008-12-17 03:00,17,411.25,412,411.25,412,44
20090501|2008-12-17 03:30,17,411,411,411,411,20
20090501|2008-12-17 04:00,17,411.75,411.75,411.75,411.75,1
20090501|2008-12-17 04:30,17,411.75,411.75,408.75,408.75,18
20090501|2008-12-17 05:00,17,411.75,411.75,410.5,410.5,6
20090501|2008-12-17 05:30,17,411,411.75,409.75,409.75,14
20090501|2008-12-17 09:30,17,411.75,413.25,399,401.75,2310
20090501|2008-12-17 10:00,17,402,403.5,394.5,394.5,792
20090501|2008-12-17 10:30,17,394.5,397.75,392.75,396.25,827
20090501|2008-12-17 11:00,17,396.25,400,396,398.25,595
20090501|2008-12-17 11:30,17,398.5,398.5,394,397.25,240
20090501|2008-12-17 12:00,17,396.75,399.5,396,399.25,194
20090501|2008-12-17 12:30,17,399.75,400.25,397.5,398,311
20090501|2008-12-17 13:00,17,397.5,403,396.25,403,550
20090501|2008-12-17 18:00,18,399,399,396,396,20
20090501|2008-12-17 18:30,18,396.5,398.5,395.25,395.25,15
20090501|2008-12-17 19:00,18,396,396.5,396,396.25,27
20090501|2008-12-17 19:30,18,396.5,396.75,396.5,396.5,4
20090501|2008-12-17 20:00,18,396.75,397.25,396.75,397,9
20090501|2008-12-17 21:00,18,397.25,397.25,396.75,396.75,2
20090501|2008-12-17 21:30,18,396.5,396.5,396.5,396.5,1
20090501|2008-12-17 22:00,18,396.75,397.5,395.25,395.25,11
20090501|2008-12-17 22:30,18,395.25,395.5,395.25,395.5,3
20090501|2008-12-17 23:00,18,396.5,396.75,396.5,396.75,3
20090501|2008-12-18 00:00,18,398,398.75,398,398.25,33
20090501|2008-12-18 01:00,18,398.75,398.75,398.75,398.75,10
20090501|2008-12-18 02:00,18,398.5,398.5,398.25,398.25,6
20090501|2008-12-18 03:30,18,400,400,400,400,8
20090501|2008-12-18 04:30,18,401,401.5,401,401.5,35
20090501|2008-12-18 05:00,18,401.5,402,401.5,402,3
20090501|2008-12-18 05:30,18,402,405,401.5,405,69
20090501|2008-12-18 09:30,18,400,400,394.25,397,707
20090501|2008-12-18 10:00,18,396.75,396.75,391,392.5,313
20090501|2008-12-18 10:30,18,393,396.5,393,396.5,260
20090501|2008-12-18 11:00,18,396.5,399.75,396,396.5,371
20090501|2008-12-18 11:30,18,395.75,396.25,394.75,395.75,99
20090501|2008-12-18 12:00,18,395.75,396.5,394.5,395,123
20090501|2008-12-18 12:30,18,394.75,395.25,393.5,394.25,124
20090501|2008-12-18 13:00,18,394.5,402.25,394.5,397.5,811
20090501|2008-12-18 18:00,19,396,396,394,394,21
20090501|2008-12-18 18:30,19,393.75,393.75,391.75,391.75,33
20090501|2008-12-18 19:00,19,392,392,392,392,20
20090501|2008-12-18 20:00,19,392,392,391.5,391.5,49
20090501|2008-12-18 20:30,19,391.75,391.75,391.5,391.5,2
20090501|2008-12-18 21:30,19,392,392,392,392,1
20090501|2008-12-18 22:00,19,392.5,393,392.5,393,17
20090501|2008-12-18 22:30,19,393.25,393.5,393.25,393.5,26
20090501|2008-12-18 23:00,19,393.25,394.25,393.25,393.25,68
20090501|2008-12-19 00:00,19,392,392,392,392,10
20090501|2008-12-19 01:00,19,392.25,392.25,392.25,392.25,15
20090501|2008-12-19 02:00,19,393.25,394,393.25,394,2
20090501|2008-12-19 03:00,19,392,392,387.25,387.25,40
20090501|2008-12-19 04:00,19,388.25,388.25,387.25,387.25,7
20090501|2008-12-19 04:30,19,387.25,387.25,387.25,387.25,3
20090501|2008-12-19 05:00,19,387,387,387,387,3
20090501|2008-12-19 09:30,19,392,395.5,386.5,387.5,735
20090501|2008-12-19 10:00,19,387.5,389.25,385.75,388,279
20090501|2008-12-19 10:30,19,388,390.5,388,389.5,183
20090501|2008-12-19 11:00,19,389,389.25,387.5,389.25,161
20090501|2008-12-19 11:30,19,389,389.75,386.5,387.25,218
20090501|2008-12-19 12:00,19,387.75,388.75,387,388.75,54
20090501|2008-12-19 12:30,19,389.25,390,387.25,388.75,200
20090501|2008-12-19 13:00,19,388.75,392,388.5,390.75,1209
20090501|2008-12-21 18:00,22,390.5,390.75,387.25,388.75,143
20090501|2008-12-21 18:30,22,389,390,388.5,390,78
20090501|2008-12-21 19:00,22,389.75,391,389.75,391,143
20090501|2008-12-21 19:30,22,391,394,391,394,237
20090501|2008-12-21 20:00,22,393,395.75,393,395.75,91
20090501|2008-12-21 20:30,22,396.25,396.25,396.25,396.25,4
20090501|2008-12-21 21:00,22,393,393,393,393,1
20090501|2008-12-21 21:30,22,393.25,393.25,392.25,392.25,9
20090501|2008-12-21 22:30,22,391.75,392.25,391.75,392.25,25
20090501|2008-12-21 23:00,22,393.75,393.75,392.25,393.5,37
20090501|2008-12-21 23:30,22,392.75,392.75,392.75,392.75,2
20090501|2008-12-22 00:30,22,392.75,392.75,392.75,392.75,1
20090501|2008-12-22 01:00,22,392.75,392.75,392.75,392.75,3
20090501|2008-12-22 01:30,22,395,395,395,395,6
20090501|2008-12-22 02:30,22,395,395.75,395,395.75,11
20090501|2008-12-22 03:00,22,395.75,395.75,395.25,395.25,5
20090501|2008-12-22 05:30,22,394.5,394.5,394.5,394.5,5
20090501|2008-12-22 09:30,22,392.75,393.25,389.5,390.5,912
20090501|2008-12-22 10:00,22,390.5,390.5,388,389.75,322
20090501|2008-12-22 10:30,22,389.5,391,388.75,389.25,227
20090501|2008-12-22 11:00,22,389,390,388.25,390,73
20090501|2008-12-22 11:30,22,389.25,391.25,389.25,391.25,337
20090501|2008-12-22 12:00,22,391.25,391.25,389.5,390,260
20090501|2008-12-22 12:30,22,389.75,391.75,389.25,391.75,240
20090501|2008-12-22 13:00,22,391.75,392.25,390.25,392,665
20090501|2008-12-22 18:00,23,391,391,390,390,3
20090501|2008-12-22 18:30,23,391,391.25,391,391.25,10
20090501|2008-12-22 20:30,23,388.75,388.75,388.75,388.75,1
20090501|2008-12-23 01:00,23,389,389,388.5,388.5,10
20090501|2008-12-23 02:00,23,389.5,389.5,389.5,389.5,1
20090501|2008-12-23 02:30,23,392,393,392,393,25
20090501|2008-12-23 03:00,23,393.25,393.25,393,393,4
20090501|2008-12-23 03:30,23,393,393,393,393,46
20090501|2008-12-23 04:00,23,392.25,392.25,392.25,392.25,20
20090501|2008-12-23 04:30,23,394,394,393.5,393.5,9
20090501|2008-12-23 05:30,23,393.25,393.75,393.25,393.75,5
20090501|2008-12-23 09:30,23,393.25,396,390.5,394.75,725
20090501|2008-12-23 10:00,23,395,395.25,393.75,394,1285
20090501|2008-12-23 10:30,23,394,395.25,394,394.75,186
20090501|2008-12-23 11:00,23,394.75,397.75,394.75,396.75,174
20090501|2008-12-23 11:30,23,397,403.25,397,400.25,620
20090501|2008-12-23 12:00,23,400.25,401.5,399.5,400.75,189
20090501|2008-12-23 12:30,23,401.75,404.75,401.5,404.25,439
20090501|2008-12-23 13:00,23,404.25,405.25,403.25,405,317
20090501|2008-12-23 18:00,24,403.5,404.25,403.25,404.25,45
20090501|2008-12-23 18:30,24,404.75,404.75,404,404,40
20090501|2008-12-23 19:00,24,404,404,404,404,1
20090501|2008-12-23 19:30,24,403,403,403,403,1
20090501|2008-12-23 20:00,24,402,402.75,402,402.75,42
20090501|2008-12-23 20:30,24,403,403,403,403,4
20090501|2008-12-23 21:00,24,402.5,402.5,402.5,402.5,1
20090501|2008-12-23 22:00,24,403,403,403,403,1
20090501|2008-12-23 23:00,24,403,403.5,403,403,38
20090501|2008-12-24 02:00,24,404.5,404.5,404.5,404.5,5
20090501|2008-12-24 02:30,24,404.75,404.75,404.75,404.75,1
20090501|2008-12-24 03:00,24,405,405,405,405,12
20090501|2008-12-24 04:00,24,405,405,405,405,12
20090501|2008-12-24 05:30,24,404.25,404.25,404.25,404.25,1
20090501|2008-12-24 09:30,24,402.75,407.25,402,403.5,638
20090501|2008-12-24 10:00,24,403.25,404.75,402.5,404.5,244
20090501|2008-12-24 10:30,24,404.5,406.5,404.5,406.25,182
20090501|2008-12-24 11:00,24,406,406,404.25,404.75,51
20090501|2008-12-24 11:30,24,405,408.25,404.25,407.25,497
20090501|2008-12-26 09:30,26,409.25,424.5,405,424,1424
20090501|2008-12-26 10:00,26,424.5,424.5,417.5,418.25,536
20090501|2008-12-26 10:30,26,418.5,420.5,417.5,418.5,184
20090501|2008-12-26 11:00,26,418.75,422.5,418,419.25,341
20090501|2008-12-26 11:30,26,419.25,419.5,417.75,418,191
20090501|2008-12-26 12:00,26,418.25,421,417.75,418.25,147
20090501|2008-12-26 12:30,26,418,419.75,417,419.75,179
20090501|2008-12-26 13:00,26,419.25,423,419.25,423,323
20090501|2008-12-28 18:00,29,422.75,433.5,422.75,432.75,174
20090501|2008-12-28 18:30,29,433,433,429.75,431.25,58
20090501|2008-12-28 19:00,29,430.75,431.25,430.75,431.25,21
20090501|2008-12-28 19:30,29,431,431,430.5,430.5,3
20090501|2008-12-28 20:00,29,430.5,430.5,430.5,430.5,2
20090501|2008-12-28 21:30,29,430,430.25,430,430,5
20090501|2008-12-28 22:00,29,428.75,429,428.25,429,5
20090501|2008-12-28 23:00,29,429.25,429.5,429.25,429.5,2
20090501|2008-12-28 23:30,29,430.25,430.25,430.25,430.25,1
20090501|2008-12-29 00:00,29,429,429.75,429,429.75,7
20090501|2008-12-29 00:30,29,430.25,430.5,430.25,430.5,8
20090501|2008-12-29 01:00,29,430,430,429.75,430,17
20090501|2008-12-29 01:30,29,430,430.5,430,430.5,26
20090501|2008-12-29 03:30,29,430.75,430.75,430.75,430.75,1
20090501|2008-12-29 04:00,29,432,432,432,432,2
20090501|2008-12-29 04:30,29,432,432,432,432,6
20090501|2008-12-29 05:30,29,431,431,431,431,1
20090501|2008-12-29 09:30,29,430,431.25,426,426.75,1565
20090501|2008-12-29 10:00,29,426.75,427.75,424,424,359
20090501|2008-12-29 10:30,29,424,425,419.5,420.25,352
20090501|2008-12-29 11:00,29,421,421,412.25,412.25,529
20090501|2008-12-29 11:30,29,412.5,412.5,403.5,408.25,435
20090501|2008-12-29 12:00,29,408,408.5,405.25,406.75,251
20090501|2008-12-29 12:30,29,406.75,411,406.75,408.25,293
20090501|2008-12-29 13:00,29,408.25,408.25,400.5,402.75,441
20090501|2008-12-29 18:00,30,402.75,405.75,402.75,405.75,53
20090501|2008-12-29 18:30,30,405.75,407.5,405.75,406,11
20090501|2008-12-29 19:00,30,406,406,406,406,7
20090501|2008-12-29 19:30,30,408.25,411,408,409.75,116
20090501|2008-12-29 20:00,30,409.75,410.75,409.75,410.75,2
20090501|2008-12-29 20:30,30,409.25,410,408.5,408.5,12
20090501|2008-12-29 21:00,30,408.25,408.25,405,405,9
20090501|2008-12-29 21:30,30,404.5,405.5,404.5,405.5,2
20090501|2008-12-29 22:00,30,406.5,406.5,406.5,406.5,1
20090501|2008-12-29 22:30,30,405.25,405.25,405.25,405.25,1
20090501|2008-12-29 23:00,30,405,405,404.5,404.5,11
20090501|2008-12-29 23:30,30,405.75,405.75,405.75,405.75,2
20090501|2008-12-30 01:30,30,404.5,404.5,403.25,403.25,10
20090501|2008-12-30 02:00,30,405.75,405.75,405.75,405.75,1
20090501|2008-12-30 03:30,30,408.25,408.25,408.25,408.25,1
20090501|2008-12-30 04:00,30,408.75,408.75,408.75,408.75,1
20090501|2008-12-30 05:00,30,410,410,410,410,20
20090501|2008-12-30 05:30,30,409.75,409.75,409.25,409.25,6
20090501|2008-12-30 09:30,30,407.75,407.75,396.5,404,813
20090501|2008-12-30 10:00,30,403.5,406.5,402,403.5,290
20090501|2008-12-30 10:30,30,403.5,403.5,401.25,402.5,218
20090501|2008-12-30 11:00,30,402,407,402,404.75,268
20090501|2008-12-30 11:30,30,406,406,401.5,402.25,197
20090501|2008-12-30 12:00,30,402.75,402.75,400,402,147
20090501|2008-12-30 12:30,30,401.75,403,400.5,403,137
20090501|2008-12-30 13:00,30,402.75,408.25,401.75,406.25,367
20090501|2008-12-30 18:00,31,405.75,408,402,402,87
20090501|2008-12-30 18:30,31,401.75,401.75,401.25,401.75,11
20090501|2008-12-30 19:00,31,402.25,402.25,402.25,402.25,3
20090501|2008-12-30 21:00,31,402,402,402,402,40
20090501|2008-12-30 22:00,31,402.25,402.25,402.25,402.25,2
20090501|2008-12-30 23:00,31,401.75,401.75,401.75,401.75,3
20090501|2008-12-31 00:00,31,401.75,402.25,401.75,402.25,3
20090501|2008-12-31 01:00,31,402.75,402.75,402.75,402.75,5
20090501|2008-12-31 01:30,31,402.75,402.75,402.5,402.5,3
20090501|2008-12-31 02:30,31,403,404.5,403,404.5,23
20090501|2008-12-31 03:00,31,402.5,402.5,402.5,402.5,1
20090501|2008-12-31 03:30,31,402.25,402.25,402.25,402.25,1
20090501|2008-12-31 04:30,31,402.25,402.25,402.25,402.25,5
20090501|2008-12-31 05:00,31,401,401,400,400,8
20090501|2008-12-31 09:30,31,401.25,407.25,400.75,406.5,783
20090501|2008-12-31 10:00,31,405.75,405.75,403,404.75,275
20090501|2008-12-31 10:30,31,405.25,408,403.75,406.25,266
20090501|2008-12-31 11:00,31,406,409.5,405.25,406.25,206
20090501|2008-12-31 11:30,31,406,409.25,405.25,407.25,124
20090501|2008-12-31 12:00,31,407,409.25,406.25,408,65
20090501|2008-12-31 12:30,31,409,413.75,408.75,413.25,391
20090501|2008-12-31 13:00,31,414.5,418.25,406.75,417,475
20090501|2009-01-02 09:30,2,413.5,419.5,410,414.25,738
20090501|2009-01-02 10:00,2,414.75,421.5,413.25,418,330
20090501|2009-01-02 10:30,2,418.75,424.5,418.75,421.5,400
20090501|2009-01-02 11:00,2,421.5,422,418.25,419.5,136
20090501|2009-01-02 11:30,2,419.25,420.25,415.5,415.75,265
20090501|2009-01-02 12:00,2,416,419.25,414,418.25,240
20090501|2009-01-02 12:30,2,418.75,420.5,416.75,417.75,136
20090501|2009-01-02 13:00,2,418.25,425.75,418.25,421,755
20090501|2009-01-04 18:00,5,422.5,423,416.25,420,66
20090501|2009-01-04 18:30,5,419.5,419.5,416,416.25,57
20090501|2009-01-04 19:00,5,416.25,417,415.5,417,55
20090501|2009-01-04 21:30,5,416.75,417,416.75,417,33
20090501|2009-01-04 22:30,5,417.25,417.25,417.25,417.25,1
20090501|2009-01-04 23:30,5,416.5,416.5,416.5,416.5,1
20090501|2009-01-05 03:00,5,414.75,414.75,413,413,6
20090501|2009-01-05 05:00,5,416.5,416.5,416.5,416.5,4
20090501|2009-01-05 09:30,5,417.75,426,412.25,419,901
20090501|2009-01-05 10:00,5,418.75,418.75,417,417.5,372
20090501|2009-01-05 10:30,5,417.5,419,417,418.25,134
20090501|2009-01-05 11:00,5,418,421,417.75,421,132
20090501|2009-01-05 11:30,5,421,422,420.25,422,127
20090501|2009-01-05 12:00,5,422.25,424,420.5,421,366
20090501|2009-01-05 12:30,5,421.5,421.5,417,419.5,240
20090501|2009-01-05 13:00,5,420.5,423,419.5,422,369
20090501|2009-01-05 18:00,6,420.75,421,419.75,420,15
20090501|2009-01-05 18:30,6,419.25,419.25,419.25,419.25,4
20090501|2009-01-05 19:30,6,419.5,419.5,419.5,419.5,1
20090501|2009-01-05 20:00,6,420,421,420,421,12
20090501|2009-01-05 20:30,6,421.5,422,421.5,422,23
20090501|2009-01-05 21:00,6,421.75,423,421.75,423,8
20090501|2009-01-05 21:30,6,423,423,423,423,9
20090501|2009-01-05 22:30,6,420.75,420.75,420.75,420.75,28
20090501|2009-01-05 23:30,6,422,423.5,422,423.25,22
20090501|2009-01-06 00:30,6,424,424,424,424,9
20090501|2009-01-06 01:00,6,424,425,424,425,7
20090501|2009-01-06 02:30,6,422.75,422.75,422.75,422.75,1
20090501|2009-01-06 03:00,6,424.5,425,424.5,425,11
20090501|2009-01-06 03:30,6,425,427,425,426,134
20090501|2009-01-06 04:30,6,428,428,428,428,1
20090501|2009-01-06 05:30,6,428,428,428,428,12
20090501|2009-01-06 09:30,6,426,429,423.5,424.5,915
20090501|2009-01-06 10:00,6,424.25,430,424,428.75,459
20090501|2009-01-06 10:30,6,428.75,432,428,431,659
20090501|2009-01-06 11:00,6,430.5,431.75,429.75,431.75,729
20090501|2009-01-06 11:30,6,431.5,439.5,431.25,434.75,858
20090501|2009-01-06 12:00,6,435,435.25,432.5,432.75,266
20090501|2009-01-06 12:30,6,432,435,431,431.25,343
20090501|2009-01-06 13:00,6,431,438.5,430.25,437.5,477
20090501|2009-01-06 18:00,7,435,436.25,434,435.5,57
20090501|2009-01-06 18:30,7,436,436.25,435.75,436,12
20090501|2009-01-06 19:00,7,435.75,437,435.75,437,26
20090501|2009-01-06 19:30,7,437.25,437.25,436.5,437,13
20090501|2009-01-06 20:00,7,436,436,436,436,10
20090501|2009-01-06 20:30,7,436,436,435.75,435.75,2
20090501|2009-01-06 21:30,7,436,436.5,436,436.5,4
20090501|2009-01-06 22:00,7,437.25,437.25,436.75,436.75,7
20090501|2009-01-06 22:30,7,436.5,437.25,436.5,437.25,2
20090501|2009-01-07 00:00,7,437,437,437,437,2
20090501|2009-01-07 01:00,7,435,435,434.25,434.25,11
20090501|2009-01-07 01:30,7,435.25,435.25,434,434,21
20090501|2009-01-07 02:00,7,435.5,435.5,435.5,435.5,1
20090501|2009-01-07 03:30,7,434,434,433.75,433.75,3
20090501|2009-01-07 04:00,7,433.5,435.25,433.5,435.25,2
20090501|2009-01-07 05:00,7,434.75,434.75,434.5,434.5,2
20090501|2009-01-07 05:30,7,435,435,434.75,434.75,4
20090501|2009-01-07 09:30,7,432,432,425,428,1044
20090501|2009-01-07 10:00,7,427.75,430.5,426.5,430,422
20090501|2009-01-07 10:30,7,429.5,430,428.75,429.25,540
20090501|2009-01-07 11:00,7,429.25,430.25,429.25,430,321
20090501|2009-01-07 11:30,7,429.75,430,427,427.75,195
20090501|2009-01-07 12:00,7,427.5,427.5,426,426,415
20090501|2009-01-07 12:30,7,426.75,428.25,426.5,427.25,776
20090501|2009-01-07 13:00,7,427.25,428,423.5,426,845
20090501|2009-01-07 18:00,8,425,425,422.5,422.5,140
20090501|2009-01-07 18:30,8,422.5,422.5,419.5,420.25,123
20090501|2009-01-07 19:00,8,420.5,420.75,420.25,420.5,12
20090501|2009-01-07 19:30,8,421.25,422,421.25,422,11
20090501|2009-01-07 20:00,8,422,422.25,422,422,6
20090501|2009-01-07 20:30,8,421.75,422,420.75,421.5,14
20090501|2009-01-07 21:30,8,421.75,421.75,421.75,421.75,1
20090501|2009-01-07 22:30,8,420.75,420.75,420.75,420.75,1
20090501|2009-01-08 00:00,8,420.75,420.75,419.75,420,88
20090501|2009-01-08 00:30,8,421,421,421,421,1
20090501|2009-01-08 01:00,8,421,421.75,421,421.75,14
20090501|2009-01-08 01:30,8,421,421,421,421,26
20090501|2009-01-08 02:00,8,421,421,421,421,1
20090501|2009-01-08 02:30,8,420.5,421.25,420.5,421,25
20090501|2009-01-08 04:00,8,422,422,422,422,1
20090501|2009-01-08 04:30,8,422,422,422,422,1
20090501|2009-01-08 05:30,8,421,421,420.75,420.75,3
20090501|2009-01-08 09:30,8,419.5,422.5,416.5,419.25,1770
20090501|2009-01-08 10:00,8,419.5,424.25,419,422.75,711
20090501|2009-01-08 10:30,8,422.75,427,421.5,424.25,690
20090501|2009-01-08 11:00,8,424.25,425.5,423.5,425,255
20090501|2009-01-08 11:30,8,425.25,428.25,425.25,426.5,181
20090501|2009-01-08 12:00,8,425.5,425.5,420.5,420.75,389
20090501|2009-01-08 12:30,8,421,421,418.5,418.75,340
20090501|2009-01-08 13:00,8,418.75,419.5,417,417.25,326
20090501|2009-01-08 18:00,9,417.5,420,417.5,419.75,73
20090501|2009-01-08 18:30,9,420.5,420.5,420,420,2
20090501|2009-01-08 19:00,9,419.5,420,419,420,22
20090501|2009-01-08 19:30,9,419.75,421,419.75,421,33
20090501|2009-01-08 20:00,9,421,424.5,421,424.5,97
20090501|2009-01-08 20:30,9,424.25,424.5,424.25,424.5,7
20090501|2009-01-08 21:30,9,424,424.25,424,424.25,3
20090501|2009-01-08 22:00,9,424.5,424.75,424.25,424.75,5
20090501|2009-01-08 22:30,9,424,424,422.75,422.75,21
20090501|2009-01-09 00:00,9,422.5,424.25,422.25,424.25,25
20090501|2009-01-09 00:30,9,424.5,424.5,424.5,424.5,1
20090501|2009-01-09 01:00,9,424,424,424,424,9
20090501|2009-01-09 02:00,9,422.75,422.75,422.75,422.75,1
20090501|2009-01-09 04:00,9,423.5,423.75,423.25,423.25,3
20090501|2009-01-09 05:30,9,422.75,422.75,422.25,422.25,3
20090501|2009-01-09 09:30,9,422,428.75,420,427,2967
20090501|2009-01-09 10:00,9,427.25,427.5,424.75,426.5,811
20090501|2009-01-09 10:30,9,426.25,428,422.5,423.75,611
20090501|2009-01-09 11:00,9,424,426,422.5,422.5,270
20090501|2009-01-09 11:30,9,422.5,422.75,419.5,419.75,534
20090501|2009-01-09 12:00,9,419,420.5,418.25,420,578
20090501|2009-01-09 12:30,9,420.5,422.75,419.25,421.25,507
20090501|2009-01-09 13:00,9,421,423.25,419.25,421.25,435
20090501|2009-01-11 18:00,12,421,425,419.75,423,85
20090501|2009-01-11 18:30,12,421.5,421.5,419.75,419.75,18
20090501|2009-01-11 19:00,12,419,420,419,420,9
20090501|2009-01-11 19:30,12,421,422,421,421,72
20090501|2009-01-11 20:00,12,422.75,422.75,422.25,422.25,19
20090501|2009-01-11 20:30,12,423,423,423,423,1
20090501|2009-01-11 21:00,12,423,423,423,423,20
20090501|2009-01-11 21:30,12,423,424.5,423,424.5,15
20090501|2009-01-11 22:00,12,424.5,424.75,423,423.5,9
20090501|2009-01-11 22:30,12,423.25,423.25,423.25,423.25,1
20090501|2009-01-11 23:30,12,422.75,422.75,422.75,422.75,1
20090501|2009-01-12 01:00,12,422.5,422.5,422.5,422.5,2
20090501|2009-01-12 02:00,12,422.5,422.5,422.5,422.5,1
20090501|2009-01-12 03:00,12,422.25,422.25,422.25,422.25,20
20090501|2009-01-12 04:00,12,422.5,422.5,422.5,422.5,1
20090501|2009-01-12 04:30,12,421.75,421.75,421.75,421.75,4
20090501|2009-01-12 05:00,12,420.25,420.25,419.25,420,32
20090501|2009-01-12 05:30,12,420,420.5,419,419,39
20090501|2009-01-12 09:30,12,402,402,391.25,391.5,3540
20090501|2009-01-12 10:00,12,391.5,394,391.25,391.25,665
20090501|2009-01-12 10:30,12,391.25,391.25,391.25,391.25,21
20090501|2009-01-12 11:00,12,391.25,391.25,391.25,391.25,5
20090501|2009-01-12 11:30,12,391.25,391.25,391.25,391.25,16
20090501|2009-01-12 12:30,12,391.25,391.25,391.25,391.25,4
20090501|2009-01-12 13:00,12,391.25,391.25,391.25,391.25,16
20090501|2009-01-12 18:00,13,384,385.25,382.75,385.25,225
20090501|2009-01-12 18:30,13,384,384.5,383.25,384,12
20090501|2009-01-12 19:00,13,383,383,383,383,3
20090501|2009-01-12 19:30,13,385.25,385.25,384.25,384.5,12
20090501|2009-01-12 20:00,13,385.25,386,385.25,386,3
20090501|2009-01-12 20:30,13,385,385,385,385,1
20090501|2009-01-12 21:00,13,386,386,386,386,3
20090501|2009-01-12 21:30,13,384,384,383,383,7
20090501|2009-01-12 22:00,13,383.5,383.5,383,383,27
20090501|2009-01-12 22:30,13,382.75,383.25,382.75,383.25,3
20090501|2009-01-12 23:00,13,383.25,383.25,383.25,383.25,7
20090501|2009-01-12 23:30,13,381.5,381.5,381.5,381.5,48
20090501|2009-01-13 00:00,13,381.5,381.75,381.5,381.5,24
20090501|2009-01-13 00:30,13,381.5,381.5,381.5,381.5,109
20090501|2009-01-13 01:00,13,381.5,381.5,380.75,381.5,310
20090501|2009-01-13 01:30,13,381.5,382.25,381.5,382.25,32
20090501|2009-01-13 02:00,13,381.75,381.75,381.75,381.75,7
20090501|2009-01-13 02:30,13,381.5,382.75,381.25,382.75,58
20090501|2009-01-13 03:00,13,381.5,381.5,381,381.5,58
20090501|2009-01-13 03:30,13,381.25,382,381.25,381.5,20
20090501|2009-01-13 04:00,13,381.5,381.5,381.5,381.5,5
20090501|2009-01-13 05:00,13,381.75,382,381.75,382,32
20090501|2009-01-13 05:30,13,383,384.25,383,384,117
20090501|2009-01-13 09:30,13,383.5,389.75,382.5,385,1464
20090501|2009-01-13 10:00,13,385.5,389.5,384.75,388.5,445
20090501|2009-01-13 10:30,13,389,389.5,383.75,383.75,445
20090501|2009-01-13 11:00,13,384,384.5,381,381.25,449
20090501|2009-01-13 11:30,13,381,381,376.5,377.25,573
20090501|2009-01-13 12:00,13,377.25,382.25,377,380.5,660
20090501|2009-01-13 12:30,13,380.5,383,376.5,377,373
20090501|2009-01-13 13:00,13,377.25,377.5,372.75,373,875
20090501|2009-01-13 18:00,14,375,378,375,377.75,160
20090501|2009-01-13 18:30,14,378,379.25,378,379,24
20090501|2009-01-13 19:00,14,379.25,380.25,379.25,380.25,74
20090501|2009-01-13 19:30,14,379.75,380.5,379.75,380,14
20090501|2009-01-13 20:00,14,380,380,380,380,40
20090501|2009-01-13 20:30,14,379.5,380,378.75,378.75,20
20090501|2009-01-13 21:00,14,378.75,379,378.75,378.75,9
20090501|2009-01-13 22:00,14,378,378,377.25,377.75,40
20090501|2009-01-13 22:30,14,378.25,378.25,378.25,378.25,2
20090501|2009-01-13 23:00,14,377,378.5,376.75,378.5,14
20090501|2009-01-13 23:30,14,378.25,378.25,378.25,378.25,2
20090501|2009-01-14 00:00,14,378.75,378.75,378.25,378.5,32
20090501|2009-01-14 00:30,14,378.75,378.75,378,378.75,14
20090501|2009-01-14 01:00,14,378.75,378.75,378.75,378.75,10
20090501|2009-01-14 02:00,14,378.25,378.25,378.25,378.25,2
20090501|2009-01-14 02:30,14,376.5,376.5,376.5,376.5,3
20090501|2009-01-14 03:00,14,376.5,376.5,376.5,376.5,5
20090501|2009-01-14 04:30,14,378.75,378.75,378.75,378.75,2
20090501|2009-01-14 05:00,14,379,379,378.5,378.5,14
20090501|2009-01-14 09:30,14,376,376,371.25,372.25,1199
20090501|2009-01-14 10:00,14,372,378.75,369.75,376.75,1228
20090501|2009-01-14 10:30,14,377.25,379.75,374.5,375,285
20090501|2009-01-14 11:00,14,375.75,378,374.5,376.5,427
20090501|2009-01-14 11:30,14,376.5,379.5,375.25,379,271
20090501|2009-01-14 12:00,14,379.25,379.5,376.5,377.5,190
20090501|2009-01-14 12:30,14,377.75,379.75,375,375,277
20090501|2009-01-14 13:00,14,374.75,380.25,374.5,376.25,427
20090501|2009-01-14 18:00,15,377.5,377.5,372,373.25,111
20090501|2009-01-14 18:30,15,372.5,372.75,372,372,13
20090501|2009-01-14 19:00,15,372.5,373.25,372,373.25,41
20090501|2009-01-14 19:30,15,373.25,374,373.25,373.75,21
20090501|2009-01-14 20:00,15,373.75,373.75,373.75,373.75,1
20090501|2009-01-14 20:30,15,374.25,374.25,374.25,374.25,5
20090501|2009-01-14 22:00,15,374.5,374.5,374.5,374.5,13
20090501|2009-01-14 22:30,15,375,375.25,375,375.25,11
20090501|2009-01-15 01:00,15,372.5,372.5,372.5,372.5,1
20090501|2009-01-15 02:00,15,374.25,374.25,374.25,374.25,1
20090501|2009-01-15 05:30,15,375.5,375.5,375.5,375.5,3
20090501|2009-01-15 09:30,15,375.5,377.75,372,373.75,825
20090501|2009-01-15 10:00,15,373,378.5,371,378,724
20090501|2009-01-15 10:30,15,378.25,379.5,376,377.5,1005
20090501|2009-01-15 11:00,15,377,380.25,376.5,378,453
20090501|2009-01-15 11:30,15,377,377,374.25,375,433
20090501|2009-01-15 12:00,15,375,376.75,374,376.25,309
20090501|2009-01-15 12:30,15,376.25,378.25,376.25,377,286
20090501|2009-01-15 13:00,15,377,377.25,375,376.25,321
20090501|2009-01-15 18:00,16,376,378,376,378,22
20090501|2009-01-15 18:30,16,378,378,377.75,378,31
20090501|2009-01-15 19:00,16,378.25,380,377.5,380,30
20090501|2009-01-15 19:30,16,381,384.25,381,383,44
20090501|2009-01-15 20:00,16,384,385,383.75,383.75,19
20090501|2009-01-15 20:30,16,383,383,382.5,382.5,4
20090501|2009-01-15 22:00,16,382,382,382,382,3
20090501|2009-01-15 22:30,16,382.75,382.75,382.75,382.75,8
20090501|2009-01-16 01:30,16,383.25,383.75,383,383,10
20090501|2009-01-16 03:00,16,385,385,385,385,1
20090501|2009-01-16 04:30,16,383.75,383.75,383.25,383.25,2
20090501|2009-01-16 05:30,16,385,385,385,385,11
20090501|2009-01-16 09:30,16,384.5,388.75,383.75,388.25,1309
20090501|2009-01-16 10:00,16,387.5,390,386.75,387,590
20090501|2009-01-16 10:30,16,387,388.25,385,385.5,323
20090501|2009-01-16 11:00,16,385.25,394,385.25,391,573
20090501|2009-01-16 11:30,16,391,391.75,389.25,391.25,259
20090501|2009-01-16 12:00,16,391.25,393.75,391,393.25,353
20090501|2009-01-16 12:30,16,393,399.75,392.75,399.5,863
20090501|2009-01-16 13:00,16,399.75,403.25,398.25,400.5,429
20090501|2009-01-19 18:00,20,398.75,418,398.75,418,272
20090501|2009-01-19 18:30,20,415.5,415.5,414,414,37
20090501|2009-01-19 19:00,20,414,414.5,411.5,411.5,193
20090501|2009-01-19 19:30,20,411.75,411.75,409.25,410,49
20090501|2009-01-19 20:00,20,409.75,410.5,409.25,410.5,44
20090501|2009-01-19 20:30,20,409.75,409.75,409.25,409.75,6
20090501|2009-01-19 21:00,20,410.5,410.5,410.5,410.5,7
20090501|2009-01-19 22:00,20,410,411,410,411,15
20090501|2009-01-19 22:30,20,411,411,411,411,1
20090501|2009-01-19 23:00,20,409.75,409.75,407.75,407.75,66
20090501|2009-01-19 23:30,20,407.5,407.5,407.5,407.5,21
20090501|2009-01-20 00:30,20,407.5,407.75,407.5,407.75,2
20090501|2009-01-20 01:30,20,408.25,408.25,406.25,406.25,12
20090501|2009-01-20 02:00,20,405.75,405.75,401.25,402.25,13
20090501|2009-01-20 03:00,20,405.75,405.75,405.75,405.75,3
20090501|2009-01-20 03:30,20,405,405,405,405,1
20090501|2009-01-20 05:30,20,406,410,406,409.25,35
20090501|2009-01-20 09:30,20,408.5,413.5,407.25,408.5,2190
20090501|2009-01-20 10:00,20,408.5,409.5,401.25,402.25,1163
20090501|2009-01-20 10:30,20,401.5,406.75,401.5,406,650
20090501|2009-01-20 11:00,20,405.75,406,400.5,400.75,674
20090501|2009-01-20 11:30,20,401.25,404.25,401,402.5,500
20090501|2009-01-20 12:00,20,402.5,403.25,396.5,397,605
20090501|2009-01-20 12:30,20,396.75,396.75,387.5,389,1087
20090501|2009-01-20 13:00,20,389.75,395.25,388,394.75,391
20090501|2009-01-20 18:00,21,394,395.25,393.25,393.5,74
20090501|2009-01-20 18:30,21,393.5,395.5,392.75,394.25,31
20090501|2009-01-20 19:00,21,394.25,395.25,394.25,395.25,13
20090501|2009-01-20 19:30,21,395,395,394.75,395,6
20090501|2009-01-20 20:00,21,395.5,395.75,395.5,395.75,5
20090501|2009-01-20 21:00,21,395,395,395,395,1
20090501|2009-01-20 21:30,21,395,395,394.75,394.75,10
20090501|2009-01-20 22:00,21,395,395,395,395,1
20090501|2009-01-20 22:30,21,395,395.5,394.5,395,25
20090501|2009-01-20 23:00,21,395.75,396,395.75,396,2
20090501|2009-01-20 23:30,21,396.5,396.5,396.5,396.5,1
20090501|2009-01-21 00:30,21,395.75,395.75,395.75,395.75,2
20090501|2009-01-21 01:00,21,394.5,394.5,394.5,394.5,2
20090501|2009-01-21 02:00,21,394.75,395.25,394.75,394.75,4
20090501|2009-01-21 03:00,21,395.75,395.75,395.75,395.75,1
20090501|2009-01-21 04:30,21,393.5,393.5,393.5,393.5,1
20090501|2009-01-21 05:30,21,391.5,391.5,391.5,391.5,8
20090501|2009-01-21 09:30,21,394,398.25,391,392.5,1466
20090501|2009-01-21 10:00,21,391.25,395,389.75,390.5,1211
20090501|2009-01-21 10:30,21,390.5,393,389,391,233
20090501|2009-01-21 11:00,21,391,392.5,389.75,390.75,452
20090501|2009-01-21 11:30,21,390.75,394,390.75,393,436
20090501|2009-01-21 12:00,21,393.75,399.75,393.75,398.25,713
20090501|2009-01-21 12:30,21,398.25,399.25,397,398,303
20090501|2009-01-21 13:00,21,398.5,402.5,396.25,399,560
20090501|2009-01-21 18:00,22,401,405.5,400.75,405.25,144
20090501|2009-01-21 18:30,22,403.25,403.25,402.75,403,3
20090501|2009-01-21 19:00,22,401.75,401.75,400,400,5
20090501|2009-01-21 19:30,22,399.25,400,397.25,398.5,18
20090501|2009-01-21 20:00,22,398.5,398.5,397.25,397.25,5
20090501|2009-01-21 20:30,22,397.5,397.5,396,396,2
20090501|2009-01-21 21:30,22,398.25,398.25,398.25,398.25,5
20090501|2009-01-21 22:00,22,399.25,399.25,399.25,399.25,1
20090501|2009-01-21 22:30,22,399,399,398.75,398.75,6
20090501|2009-01-22 02:00,22,400.25,400.25,400.25,400.25,1
20090501|2009-01-22 02:30,22,401,401,401,401,18
20090501|2009-01-22 03:00,22,400,400,400,400,1
20090501|2009-01-22 04:30,22,402.75,402.75,402.75,402.75,1
20090501|2009-01-22 05:00,22,402.5,402.5,402.5,402.5,2
20090501|2009-01-22 05:30,22,402.25,403,401.25,403,16
20090501|2009-01-22 09:30,22,400.75,400.75,392,392.25,874
20090501|2009-01-22 10:00,22,391.25,393,389.75,391.75,516
20090501|2009-01-22 10:30,22,391.25,394,390.5,394,336
20090501|2009-01-22 11:00,22,394.25,396,393.25,393.5,238
20090501|2009-01-22 11:30,22,393.5,397.5,393,396,209
20090501|2009-01-22 12:00,22,396,397.25,394,395.5,247
20090501|2009-01-22 12:30,22,395,399,393.25,398.5,255
20090501|2009-01-22 13:00,22,399,399,397,398.25,362
20090501|2009-01-22 18:00,23,396.75,397.5,396.75,397,16
20090501|2009-01-22 18:30,23,396.5,396.75,396.25,396.75,10
20090501|2009-01-22 19:00,23,394.75,394.75,394.75,394.75,2
20090501|2009-01-22 19:30,23,394,394,394,394,2
20090501|2009-01-22 20:00,23,393.25,393.25,393.25,393.25,20
20090501|2009-01-22 20:30,23,394.25,394.25,394.25,394.25,1
20090501|2009-01-22 21:00,23,395.5,395.5,395.5,395.5,3
20090501|2009-01-22 23:00,23,394.25,394.25,394.25,394.25,10
20090501|2009-01-23 01:30,23,394.25,394.25,393.75,393.75,6
20090501|2009-01-23 02:00,23,393,393,393,393,2
20090501|2009-01-23 04:00,23,391.5,391.5,391.25,391.25,9
20090501|2009-01-23 05:30,23,393.5,393.75,393.5,393.75,6
20090501|2009-01-23 09:30,23,394.5,404.5,394.25,402.75,1413
20090501|2009-01-23 10:00,23,403,412,402.5,407.25,1393
20090501|2009-01-23 10:30,23,407.25,408.5,404.25,406.25,428
20090501|2009-01-23 11:00,23,405.75,408.25,405.25,406.25,263
20090501|2009-01-23 11:30,23,406,406.25,403.5,405,357
20090501|2009-01-23 12:00,23,405,407,403.75,406,246
20090501|2009-01-23 12:30,23,405.5,408,403,403,445
20090501|2009-01-23 13:00,23,402.75,403.25,399.5,401,559
20090501|2009-01-25 18:00,26,404,406,394.5,398,74
20090501|2009-01-25 18:30,26,398,398.25,396,396,39
20090501|2009-01-25 19:00,26,397.5,398,396.5,396.5,18
20090501|2009-01-25 19:30,26,396.75,396.75,396.75,396.75,1
20090501|2009-01-25 20:30,26,399,400,399,400,28
20090501|2009-01-25 21:30,26,400,401.25,400,401.25,2
20090501|2009-01-25 22:00,26,400.5,400.5,400.5,400.5,1
20090501|2009-01-26 00:00,26,398.5,398.5,398.5,398.5,4
20090501|2009-01-26 01:00,26,398,398.75,398,398.75,2
20090501|2009-01-26 01:30,26,399.5,399.5,399.5,399.5,2
20090501|2009-01-26 02:00,26,401.75,402.75,401.5,401.5,7
20090501|2009-01-26 03:00,26,401,402,401,402,2
20090501|2009-01-26 03:30,26,402,402,402,402,1
20090501|2009-01-26 04:00,26,403.75,403.75,403.5,403.5,3
20090501|2009-01-26 04:30,26,405,406.5,405,406.5,38
20090501|2009-01-26 05:00,26,406.5,406.5,406.5,406.5,3
20090501|2009-01-26 05:30,26,407.25,408,405.5,408,6
20090501|2009-01-26 09:30,26,410,413,407,410,1684
20090501|2009-01-26 10:00,26,410.25,410.75,406.5,408.75,456
20090501|2009-01-26 10:30,26,408.25,409.5,407.5,409.5,198
20090501|2009-01-26 11:00,26,409,409.25,403.5,403.5,400
20090501|2009-01-26 11:30,26,403.25,405.5,402.25,405,416
20090501|2009-01-26 12:00,26,405,406.75,403.5,403.5,190
20090501|2009-01-26 12:30,26,404,406.25,403.5,405.25,174
20090501|2009-01-26 13:00,26,405.25,406,403.25,404.5,339
20090501|2009-01-26 18:00,27,403.75,404.5,402.75,404.5,97
20090501|2009-01-26 18:30,27,404,404.5,404,404.5,5
20090501|2009-01-26 19:00,27,404.75,405,404,405,104
20090501|2009-01-26 19:30,27,405,405,404.75,404.75,3
20090501|2009-01-26 20:00,27,406,406,406,406,3
20090501|2009-01-26 20:30,27,404.25,404.25,404.25,404.25,5
20090501|2009-01-26 21:30,27,406.25,406.5,406.25,406.5,30
20090501|2009-01-26 22:00,27,406,406,406,406,6
20090501|2009-01-26 23:00,27,406.5,407,406.5,407,15
20090501|2009-01-26 23:30,27,406.75,406.75,406.75,406.75,1
20090501|2009-01-27 00:00,27,406.25,406.75,406.25,406.75,26
20090501|2009-01-27 00:30,27,405.5,405.5,405,405,5
20090501|2009-01-27 01:30,27,405.25,406.5,405.25,406.25,5
20090501|2009-01-27 02:00,27,406.5,406.5,406.5,406.5,1
20090501|2009-01-27 03:30,27,406.75,407,406.75,407,3
20090501|2009-01-27 04:30,27,405.5,405.5,403,403,5
20090501|2009-01-27 05:00,27,402.25,402.25,402.25,402.25,35
20090501|2009-01-27 05:30,27,402,402,401,401,9
20090501|2009-01-27 09:30,27,398,398.5,395,396,1059
20090501|2009-01-27 10:00,27,395.75,396.5,393,396.5,574
20090501|2009-01-27 10:30,27,396.5,397.75,394.75,394.75,207
20090501|2009-01-27 11:00,27,394.75,396,393.5,396,356
20090501|2009-01-27 11:30,27,395.75,397,394.5,395.75,289
20090501|2009-01-27 12:00,27,395.75,395.75,391.5,392,474
20090501|2009-01-27 12:30,27,391.75,392,389.25,390.5,489
20090501|2009-01-27 13:00,27,390.5,390.75,387.75,388.5,541
20090501|2009-01-27 18:00,28,389,390.5,388.5,389.75,97
20090501|2009-01-27 18:30,28,389.5,389.5,387,387.5,26
20090501|2009-01-27 19:00,28,389,389.25,388,389.25,10
20090501|2009-01-27 19:30,28,387.5,388,387.5,388,27
20090501|2009-01-27 20:00,28,389,389,389,389,12
20090501|2009-01-27 20:30,28,389.25,391,389.25,391,14
20090501|2009-01-27 21:30,28,391,391.5,391,391.25,19
20090501|2009-01-27 22:00,28,391,391,391,391,2
20090501|2009-01-27 22:30,28,391,392,391,392,8
20090501|2009-01-28 01:00,28,388.75,391.25,388.75,391.25,21
20090501|2009-01-28 01:30,28,390.5,391.5,390.5,391.5,2
20090501|2009-01-28 02:00,28,391.75,391.75,391.5,391.5,2
20090501|2009-01-28 02:30,28,391.25,391.5,390.75,390.75,7
20090501|2009-01-28 03:00,28,391,391,390.25,390.25,56
20090501|2009-01-28 03:30,28,392.25,392.25,392.25,392.25,1
20090501|2009-01-28 04:00,28,391,391,391,391,1
20090501|2009-01-28 04:30,28,389,389,388.25,388.25,3
20090501|2009-01-28 05:00,28,388.25,388.25,388.25,388.25,14
20090501|2009-01-28 05:30,28,388,388,384.5,384.75,131
20090501|2009-01-28 09:30,28,385,390.5,383.75,388.75,1725
20090501|2009-01-28 10:00,28,389.25,389.25,386.25,388.5,497
20090501|2009-01-28 10:30,28,387.75,393.5,387.75,392.75,723
20090501|2009-01-28 11:00,28,392.5,395,391.75,391.75,549
20090501|2009-01-28 11:30,28,392.5,394.75,391.75,394,322
20090501|2009-01-28 12:00,28,394.25,394.5,393,394.25,455
20090501|2009-01-28 12:30,28,394.5,396.75,393.75,395.5,1142
20090501|2009-01-28 13:00,28,395,395.75,392.25,394.75,624
20090501|2009-01-28 18:00,29,395.25,395.25,393,393.25,22
20090501|2009-01-28 18:30,29,394,394,392.5,392.5,18
20090501|2009-01-28 19:00,29,393,393,393,393,2
20090501|2009-01-28 20:00,29,392.5,392.5,392,392,5
20090501|2009-01-28 20:30,29,392.25,392.25,392,392,3
20090501|2009-01-28 22:00,29,392,392,392,392,18
20090501|2009-01-28 23:00,29,392.25,392.25,392,392.25,36
20090501|2009-01-29 00:00,29,392,392,392,392,11
20090501|2009-01-29 01:00,29,392.25,392.25,392,392,3
20090501|2009-01-29 01:30,29,392,392,391.75,391.75,67
20090501|2009-01-29 03:00,29,391.75,391.75,391.75,391.75,1
20090501|2009-01-29 04:30,29,391.25,391.25,389.75,389.75,12
20090501|2009-01-29 05:00,29,390,390,389.25,389.25,3
20090501|2009-01-29 05:30,29,389.25,390,389.25,389.25,18
20090501|2009-01-29 09:30,29,390.5,393.25,389.5,391.5,1427
20090501|2009-01-29 10:00,29,390.75,391.5,389.5,391,315
20090501|2009-01-29 10:30,29,390.75,394.25,390.75,392.25,510
20090501|2009-01-29 11:00,29,392.5,392.5,390,392.5,405
20090501|2009-01-29 11:30,29,392,392.5,391.25,392,153
20090501|2009-01-29 12:00,29,391.75,392,391.25,391.5,246
20090501|2009-01-29 12:30,29,391.75,393,390.25,390.25,411
20090501|2009-01-29 13:00,29,390.25,393.5,390,393,486
20090501|2009-01-29 18:00,30,392.5,393.75,392.5,393.75,26
20090501|2009-01-29 18:30,30,392.25,392.5,392.25,392.5,6
20090501|2009-01-29 19:00,30,392,392,391.5,391.5,9
20090501|2009-01-29 20:00,30,391.5,391.5,391.5,391.5,2
20090501|2009-01-29 22:00,30,391.5,391.5,390.5,390.5,7
20090501|2009-01-30 00:00,30,391,391.5,391,391.5,14
20090501|2009-01-30 01:00,30,391.5,391.5,390.75,390.75,4
20090501|2009-01-30 01:30,30,391,391,391,391,1
20090501|2009-01-30 02:00,30,391,391.5,391,391.5,8
20090501|2009-01-30 02:30,30,391.25,391.25,391.25,391.25,2
20090501|2009-01-30 03:00,30,390.75,390.75,390.5,390.5,4
20090501|2009-01-30 03:30,30,390.5,390.5,390,390.5,13
20090501|2009-01-30 04:00,30,389,389,389,389,8
20090501|2009-01-30 04:30,30,389,389.25,389,389.25,3
20090501|2009-01-30 05:00,30,390,390.5,390,390.5,21
20090501|2009-01-30 05:30,30,390.25,390.25,390,390.25,24
20090501|2009-01-30 09:30,30,390,392.75,389.5,391.5,1561
20090501|2009-01-30 10:00,30,391.75,393.25,391.75,391.75,560
20090501|2009-01-30 10:30,30,392.25,396.25,392.25,394.25,590
20090501|2009-01-30 11:00,30,394.5,395.25,394.25,395,296
20090501|2009-01-30 11:30,30,394.75,395.5,394,394.75,315
20090501|2009-01-30 12:00,30,394.75,395.25,391.25,391.75,618
20090501|2009-01-30 12:30,30,391.75,392.25,390.25,391.25,999
20090501|2009-01-30 13:00,30,391.75,393,389.75,390.25,1138
20090501|2009-02-01 18:00,2,390,390,382.75,383,96
20090501|2009-02-01 18:30,2,385.75,385.75,384.5,384.5,119
20090501|2009-02-01 19:00,2,384.5,386.75,384.5,386.75,12
20090501|2009-02-01 21:00,2,385.25,385.25,385.25,385.25,1
20090501|2009-02-01 21:30,2,386.75,386.75,386.75,386.75,2
20090501|2009-02-01 22:00,2,386.5,386.5,386.5,386.5,1
20090501|2009-02-01 22:30,2,386,386,386,386,6
20090501|2009-02-01 23:30,2,385.25,385.25,385.25,385.25,2
20090501|2009-02-02 00:30,2,385.75,385.75,385.75,385.75,1
20090501|2009-02-02 02:30,2,385.75,385.75,385,385,29
20090501|2009-02-02 04:00,2,385,385.5,385,385.5,21
20090501|2009-02-02 04:30,2,384.75,384.75,384.25,384.25,13
20090501|2009-02-02 05:30,2,383.75,383.75,382.75,382.75,99
20090501|2009-02-02 09:30,2,383.75,384.25,380.25,380.5,1961
20090501|2009-02-02 10:00,2,380.5,381.25,374,375.75,2273
20090501|2009-02-02 10:30,2,375.75,379,375.25,378.25,684
20090501|2009-02-02 11:00,2,379,380.5,377.5,379.75,508
20090501|2009-02-02 11:30,2,379.75,380.5,378.75,379,147
20090501|2009-02-02 12:00,2,379.25,380,377.5,378,156
20090501|2009-02-02 12:30,2,378,379.5,378,379.5,143
20090501|2009-02-02 13:00,2,379.5,382,379.5,381.25,636
20090501|2009-02-02 18:00,3,381.5,381.5,378.75,380.75,46
20090501|2009-02-02 18:30,3,380.75,381.25,379.5,381.25,65
20090501|2009-02-02 19:00,3,381.25,381.5,381.25,381.25,3
20090501|2009-02-02 20:00,3,381.75,383,381.75,383,39
20090501|2009-02-02 20:30,3,383,383.25,382.5,383,25
20090501|2009-02-02 21:00,3,383,383.25,383,383.25,7
20090501|2009-02-02 21:30,3,382.75,383,382.75,383,5
20090501|2009-02-02 22:00,3,382.5,382.75,382.25,382.75,11
20090501|2009-02-02 22:30,3,382.5,382.5,382.5,382.5,1
20090501|2009-02-02 23:00,3,382,382,381,381,8
20090501|2009-02-03 00:00,3,381.5,381.5,381.5,381.5,9
20090501|2009-02-03 01:00,3,381,381,381,381,15
20090501|2009-02-03 01:30,3,380.5,380.5,380.5,380.5,2
20090501|2009-02-03 02:00,3,380.75,380.75,380.75,380.75,9
20090501|2009-02-03 02:30,3,380,380.25,379.5,379.75,37
20090501|2009-02-03 03:30,3,380,380,379.75,379.75,8
20090501|2009-02-03 04:00,3,379.75,379.75,379,379,307
20090501|2009-02-03 04:30,3,378.75,378.75,376.75,376.75,56
20090501|2009-02-03 05:00,3,376.75,378,376.25,378,40
20090501|2009-02-03 05:30,3,377.25,377.5,377,377,40
20090501|2009-02-03 09:30,3,377,377.5,372.5,375,1564
20090501|2009-02-03 10:00,3,375,376,374.5,375,398
20090501|2009-02-03 10:30,3,375,375.5,372,373.5,414
20090501|2009-02-03 11:00,3,373.5,374.25,372.5,372.5,542
20090501|2009-02-03 11:30,3,372.5,373.25,372.25,372.5,245
20090501|2009-02-03 12:00,3,372.25,372.75,370,370,1268
20090501|2009-02-03 12:30,3,370,370.25,367,368.25,1661
20090501|2009-02-03 13:00,3,368,373,367.75,372.25,945
20090501|2009-02-03 18:00,4,371.75,373.5,371.75,372.75,350
20090501|2009-02-03 18:30,4,373.25,373.25,373,373,9
20090501|2009-02-03 19:00,4,373,375,373,374.75,25
20090501|2009-02-03 19:30,4,374.75,375.25,374.75,375.25,45
20090501|2009-02-03 20:00,4,374.75,374.75,374.75,374.75,1
20090501|2009-02-03 21:30,4,374.25,374.25,374.25,374.25,5
20090501|2009-02-04 00:00,4,375.75,376,375.75,376,23
20090501|2009-02-04 00:30,4,375.5,375.5,375.5,375.5,8
20090501|2009-02-04 01:30,4,375.5,375.5,375.5,375.5,2
20090501|2009-02-04 02:00,4,374.75,374.75,374.75,374.75,7
20090501|2009-02-04 02:30,4,374.75,375.25,374.75,375.25,5
20090501|2009-02-04 03:00,4,374.25,374.25,374.25,374.25,12
20090501|2009-02-04 03:30,4,374.25,374.5,373.5,373.5,48
20090501|2009-02-04 04:00,4,373.5,374.5,373.25,374.5,92
20090501|2009-02-04 04:30,4,375,375.5,374.5,375.5,90
20090501|2009-02-04 05:00,4,374.75,375,374.75,375,58
20090501|2009-02-04 05:30,4,373.5,373.5,373.5,373.5,7
20090501|2009-02-04 09:30,4,376,379.5,375,377,2790
20090501|2009-02-04 10:00,4,377.5,377.5,374,374,870
20090501|2009-02-04 10:30,4,374.5,374.5,372,373.25,431
20090501|2009-02-04 11:00,4,373.5,373.5,370,370,724
20090501|2009-02-04 11:30,4,369.5,370.75,368,368.75,511
20090501|2009-02-04 12:00,4,368.75,372.5,368,371.75,1011
20090501|2009-02-04 12:30,4,372,372,367.75,368,745
20090501|2009-02-04 13:00,4,367.75,369.25,366.25,369,960
20090501|2009-02-04 18:00,5,368.5,368.5,367,367.25,42
20090501|2009-02-04 18:30,5,367.5,367.75,367.5,367.5,16
20090501|2009-02-04 19:00,5,367.75,368,367.75,368,30
20090501|2009-02-04 19:30,5,367.5,367.75,367.5,367.75,10
20090501|2009-02-04 20:00,5,368,368,368,368,20
20090501|2009-02-04 21:00,5,368.75,369,368.75,369,10
20090501|2009-02-04 21:30,5,369,369,368.75,369,4
20090501|2009-02-04 22:00,5,369,369.25,369,369.25,26
20090501|2009-02-04 23:00,5,368,368,368,368,7
20090501|2009-02-05 00:30,5,369.75,369.75,369.75,369.75,6
20090501|2009-02-05 01:00,5,370,370,370,370,5
20090501|2009-02-05 02:00,5,369.5,369.5,369.5,369.5,1
20090501|2009-02-05 03:30,5,369.5,369.5,369.25,369.25,20
20090501|2009-02-05 04:00,5,370,370,370,370,3
20090501|2009-02-05 04:30,5,368.75,369,368.75,369,21
20090501|2009-02-05 05:00,5,369,369.25,369,369,49
20090501|2009-02-05 05:30,5,369,369.25,369,369,146
20090501|2009-02-05 09:30,5,370,375,368.75,374.75,2560
20090501|2009-02-05 10:00,5,374.5,376.75,374.5,376,1049
20090501|2009-02-05 10:30,5,375.75,376.25,374,374.25,587
20090501|2009-02-05 11:00,5,374.25,379,373.5,376.5,690
20090501|2009-02-05 11:30,5,376.5,376.5,374.25,375,296
20090501|2009-02-05 12:00,5,375.5,377.25,374.5,375,326
20090501|2009-02-05 12:30,5,375,379,375,378.75,709
20090501|2009-02-05 13:00,5,378.5,382.25,377.75,381.5,1867
20090501|2009-02-05 18:00,6,381,382.5,380.25,380.75,103
20090501|2009-02-05 18:30,6,381.25,381.75,380,380,38
20090501|2009-02-05 19:00,6,380.5,384,380.5,384,30
20090501|2009-02-05 19:30,6,383.5,383.75,382.25,382.5,11
20090501|2009-02-05 20:00,6,382.5,383.5,382.5,383.5,19
20090501|2009-02-05 20:30,6,383.75,384,383.5,383.5,10
20090501|2009-02-05 21:30,6,383,383,383,383,1
20090501|2009-02-05 22:00,6,383.25,383.75,382.75,382.75,23
20090501|2009-02-05 23:00,6,383,384.25,383,384.25,67
20090501|2009-02-05 23:30,6,384.5,385,384.5,384.75,7
20090501|2009-02-06 00:00,6,385,387,385,386.75,462
20090501|2009-02-06 00:30,6,386.75,387,386.75,387,18
20090501|2009-02-06 01:00,6,386.75,387,385.5,385.5,305
20090501|2009-02-06 02:00,6,385.75,385.75,385,385,7
20090501|2009-02-06 02:30,6,385.5,386.25,385.5,386.25,2
20090501|2009-02-06 03:00,6,385.75,385.75,385,385,17
20090501|2009-02-06 03:30,6,384.5,386.75,384.5,386.75,24
20090501|2009-02-06 04:00,6,386.5,387.25,386.25,387.25,54
20090501|2009-02-06 04:30,6,387,387.25,385.25,385.25,26
20090501|2009-02-06 05:00,6,385.5,385.5,384.5,384.5,27
20090501|2009-02-06 05:30,6,383.5,385.75,383.5,385.75,75
20090501|2009-02-06 09:30,6,384.75,388.75,381.75,385.5,2329
20090501|2009-02-06 10:00,6,385.25,389.5,384.5,389.5,822
20090501|2009-02-06 10:30,6,389.25,391,386,386,1152
20090501|2009-02-06 11:00,6,386,387,384.25,384.25,438
20090501|2009-02-06 11:30,6,384.75,385.25,383,384.5,372
20090501|2009-02-06 12:00,6,384.5,388,383.5,387,650
20090501|2009-02-06 12:30,6,386.75,390,386.5,389.75,811
20090501|2009-02-06 13:00,6,389.25,389.5,386.5,387,1433
20090501|2009-02-08 18:00,9,385.5,386,383.25,385,153
20090501|2009-02-08 18:30,9,385,385,383,383,52
20090501|2009-02-08 19:00,9,383.25,383.75,383.25,383.75,12
20090501|2009-02-08 19:30,9,383.25,384,383.25,384,27
20090501|2009-02-08 20:00,9,384.25,384.75,384.25,384.5,75
20090501|2009-02-08 20:30,9,383.5,383.5,383.5,383.5,2
20090501|2009-02-08 21:00,9,383.75,384,383.75,384,6
20090501|2009-02-08 21:30,9,384,384.25,384,384.25,2
20090501|2009-02-08 22:00,9,384,384.75,384,384.75,9
20090501|2009-02-08 22:30,9,384.75,384.75,384.5,384.75,3
20090501|2009-02-08 23:00,9,384.75,384.75,384.75,384.75,9
20090501|2009-02-08 23:30,9,384.5,384.5,384.5,384.5,6
20090501|2009-02-09 00:00,9,384.5,384.5,384.25,384.5,30
20090501|2009-02-09 00:30,9,384.75,384.75,384.75,384.75,2
20090501|2009-02-09 01:30,9,384.25,384.25,384.25,384.25,1
20090501|2009-02-09 02:00,9,384,384,384,384,2
20090501|2009-02-09 03:00,9,384.75,384.75,384,384.5,23
20090501|2009-02-09 03:30,9,385,385,385,385,7
20090501|2009-02-09 04:00,9,385.5,385.75,385.5,385.75,3
20090501|2009-02-09 04:30,9,386.25,386.5,386,386.5,78
20090501|2009-02-09 05:00,9,386.5,387,386.5,386.75,115
20090501|2009-02-09 05:30,9,386.75,387.5,386.25,387.5,115
20090501|2009-02-09 09:30,9,387.25,393,387.25,392,2027
20090501|2009-02-09 10:00,9,392,393,390.25,391.5,826
20090501|2009-02-09 10:30,9,391.25,391.75,389,390,612
20090501|2009-02-09 11:00,9,389.75,390.25,389.25,389.5,412
20090501|2009-02-09 11:30,9,389.75,392,389.5,391,309
20090501|2009-02-09 12:00,9,391,392.25,390.5,391.75,430
20090501|2009-02-09 12:30,9,392,392.5,389,389.5,557
20090501|2009-02-09 13:00,9,389.75,390.5,387,387,1207
20090501|2009-02-09 18:00,10,385,385.5,384,384,37
20090501|2009-02-09 18:30,10,384.25,384.75,383.75,384.75,56
20090501|2009-02-09 19:00,10,384.5,384.5,383.5,383.5,35
20090501|2009-02-09 19:30,10,383.75,384.25,383.75,384,13
20090501|2009-02-09 20:00,10,384.5,385,384.5,384.75,43
20090501|2009-02-09 20:30,10,385,385.25,385,385.25,21
20090501|2009-02-09 21:00,10,385.5,385.5,385.5,385.5,2
20090501|2009-02-09 22:00,10,385.5,385.5,385.5,385.5,34
20090501|2009-02-09 23:00,10,385.5,385.5,385.5,385.5,14
20090501|2009-02-09 23:30,10,386,386,386,386,1
20090501|2009-02-10 00:00,10,386,387,386,387,92
20090501|2009-02-10 01:30,10,386.5,386.5,386,386,3
20090501|2009-02-10 02:00,10,387,387.25,387,387,47
20090501|2009-02-10 02:30,10,386.5,387,386.5,387,35
20090501|2009-02-10 03:00,10,387,387.25,386,386,74
20090501|2009-02-10 03:30,10,386.25,386.25,385.75,386,12
20090501|2009-02-10 04:00,10,385.25,385.75,385.25,385.75,47
20090501|2009-02-10 04:30,10,386.25,386.25,386.25,386.25,16
20090501|2009-02-10 05:00,10,387,387,387,387,1
20090501|2009-02-10 05:30,10,386,387.25,386,387,27
20090501|2009-02-10 09:30,10,390,390,378.25,381.25,3435
20090501|2009-02-10 10:00,10,381.25,384.75,378.75,384.75,1244
20090501|2009-02-10 10:30,10,383.5,384.75,382,384.5,595
20090501|2009-02-10 11:00,10,384.25,385.75,383,385,937
20090501|2009-02-10 11:30,10,385,388,384.75,386.5,684
20090501|2009-02-10 12:00,10,386.75,387,384,384.75,464
20090501|2009-02-10 12:30,10,384.75,387.25,383.25,386.75,702
20090501|2009-02-10 13:00,10,387,388,383.75,386.5,815
20090501|2009-02-10 18:00,11,384.5,384.5,382.25,384.25,28
20090501|2009-02-10 18:30,11,383,383.75,383,383.25,20
20090501|2009-02-10 19:00,11,383.75,384,383.5,384,6
20090501|2009-02-10 19:30,11,385,385,384.5,384.75,7
20090501|2009-02-10 20:00,11,384.5,385.25,384.5,385.25,4
20090501|2009-02-10 20:30,11,385,385,385,385,1
20090501|2009-02-10 21:30,11,384.75,384.75,384.75,384.75,1
20090501|2009-02-10 22:00,11,385.25,385.5,384.75,385.5,10
20090501|2009-02-10 22:30,11,385.25,385.25,384.75,384.75,3
20090501|2009-02-10 23:30,11,385.25,385.5,385.25,385.5,5
20090501|2009-02-11 00:30,11,384.5,384.5,384,384,3
20090501|2009-02-11 01:00,11,384.25,384.25,384.25,384.25,8
20090501|2009-02-11 01:30,11,383.5,383.5,383,383,3
20090501|2009-02-11 02:00,11,383.5,384.25,383.25,384.25,20
20090501|2009-02-11 02:30,11,384.25,384.25,383,384,22
20090501|2009-02-11 03:00,11,384,384,383.5,384,45
20090501|2009-02-11 03:30,11,384,384.25,383.5,383.5,98
20090501|2009-02-11 04:00,11,383.5,384,383.25,384,49
20090501|2009-02-11 04:30,11,384,384,383.75,383.75,56
20090501|2009-02-11 05:00,11,383.5,383.5,383.5,383.5,2
20090501|2009-02-11 05:30,11,383.75,383.75,383.5,383.5,47
20090501|2009-02-11 09:30,11,383,384.75,381.25,383.75,2086
20090501|2009-02-11 10:00,11,383.75,384.75,382.5,384,1100
20090501|2009-02-11 10:30,11,384,385,383.5,384.75,647
20090501|2009-02-11 11:00,11,384.5,386.25,384,385.75,796
20090501|2009-02-11 11:30,11,385,385.5,383.5,383.5,441
20090501|2009-02-11 12:00,11,383.5,384.25,383.25,383.5,360
20090501|2009-02-11 12:30,11,383.25,383.5,380,380.75,1182
20090501|2009-02-11 13:00,11,381,381.25,378,378.25,1921
20090501|2009-02-11 18:00,12,378.25,380,378,380,167
20090501|2009-02-11 18:30,12,379.5,379.75,379.25,379.25,11
20090501|2009-02-11 19:00,12,379.75,380.25,379.25,380.25,3
20090501|2009-02-11 19:30,12,380,380.25,379.5,380.25,24
20090501|2009-02-11 20:00,12,379.75,380,379.25,379.5,30
20090501|2009-02-11 20:30,12,379,379.5,379,379.5,11
20090501|2009-02-11 21:00,12,379,379.5,378.5,379.5,55
20090501|2009-02-11 21:30,12,379.25,379.25,379.25,379.25,2
20090501|2009-02-11 22:00,12,380,380,380,380,39
20090501|2009-02-11 22:30,12,380.25,380.25,380.25,380.25,1
20090501|2009-02-11 23:00,12,379.75,380.25,379.75,379.75,18
20090501|2009-02-12 00:00,12,380.5,380.5,380.5,380.5,14
20090501|2009-02-12 01:00,12,380.5,380.75,380.5,380.5,9
20090501|2009-02-12 02:00,12,380,380,380,380,4
20090501|2009-02-12 02:30,12,379.75,380,379,379.5,229
20090501|2009-02-12 03:00,12,379.75,380,379.25,380,157
20090501|2009-02-12 03:30,12,379.25,379.25,378.5,378.5,16
20090501|2009-02-12 04:00,12,378.5,378.5,378,378,4
20090501|2009-02-12 04:30,12,378.75,379,378.75,379,40
20090501|2009-02-12 05:00,12,378.75,378.75,378.25,378.25,2
20090501|2009-02-12 05:30,12,378.5,378.5,377.5,377.75,217
20090501|2009-02-12 09:30,12,378.5,383.25,376.5,382.5,4878
20090501|2009-02-12 10:00,12,382.5,387.25,381.75,385.75,3391
20090501|2009-02-12 10:30,12,385.75,386.25,383.75,383.75,955
20090501|2009-02-12 11:00,12,383.75,384.25,382,384,1097
20090501|2009-02-12 11:30,12,384.25,384.75,383,383.25,651
20090501|2009-02-12 12:00,12,383.5,384,382.5,383.75,369
20090501|2009-02-12 12:30,12,383.75,383.75,380.25,381,953
20090501|2009-02-12 13:00,12,380.75,382.25,375.5,375.5,1954
20090501|2009-02-12 18:00,13,377,378.5,377,378.5,75
20090501|2009-02-12 18:30,13,378.25,378.75,378.25,378.75,22
20090501|2009-02-12 19:00,13,378.5,379.25,378.5,379.25,90
20090501|2009-02-12 19:30,13,379,379.5,379,379.5,17
20090501|2009-02-12 20:00,13,379.5,380.5,379.5,380.5,29
20090501|2009-02-12 20:30,13,380,380.25,380,380.25,5
20090501|2009-02-12 21:00,13,380.25,380.5,380.25,380.5,6
20090501|2009-02-12 21:30,13,380.25,380.25,379.75,380,18
20090501|2009-02-12 22:00,13,380,380,379.25,380,8
20090501|2009-02-12 22:30,13,379.25,379.5,379.25,379.5,4
20090501|2009-02-12 23:00,13,379.25,379.25,379.25,379.25,1
20090501|2009-02-13 00:00,13,379.5,380,379,379,42
20090501|2009-02-13 00:30,13,380,380.25,380,380.25,2
20090501|2009-02-13 01:00,13,379.5,379.5,379.5,379.5,1
20090501|2009-02-13 01:30,13,379.5,379.75,379.5,379.75,9
20090501|2009-02-13 02:00,13,379.5,379.5,379.5,379.5,3
20090501|2009-02-13 02:30,13,379.75,379.75,379.5,379.75,25
20090501|2009-02-13 03:00,13,379.5,379.75,379,379,90
20090501|2009-02-13 03:30,13,379.25,380,379.25,379.75,100
20090501|2009-02-13 04:00,13,379.75,380,379.75,380,31
20090501|2009-02-13 04:30,13,379.75,379.75,379.75,379.75,5
20090501|2009-02-13 05:00,13,378.75,378.75,377.25,377.5,66
20090501|2009-02-13 05:30,13,377.25,377.25,374.75,375,571
20090501|2009-02-13 09:30,13,376,378.75,375,376.5,2633
20090501|2009-02-13 10:00,13,376.25,376.75,375.75,376.25,934
20090501|2009-02-13 10:30,13,375.75,376.5,374,374.25,1186
20090501|2009-02-13 11:00,13,374.5,375.75,374,375.75,1005
20090501|2009-02-13 11:30,13,376,377.5,375.25,376,760
20090501|2009-02-13 12:00,13,376.25,378.25,375.5,377.25,441
20090501|2009-02-13 12:30,13,377,378.5,376.25,376.5,764
20090501|2009-02-13 13:00,13,376.75,377,372.75,373,5018
20090501|2009-02-16 18:00,17,373,374.5,372.5,374.25,263
20090501|2009-02-16 18:30,17,374.25,375,373.5,374,96
20090501|2009-02-16 19:00,17,374.25,374.25,372.5,374.25,25
20090501|2009-02-16 19:30,17,373.5,374.25,372.75,373.25,31
20090501|2009-02-16 20:00,17,373.25,373.5,372.75,373.25,44
20090501|2009-02-16 20:30,17,373.25,373.25,373,373,9
20090501|2009-02-16 21:00,17,373.25,373.25,372.75,372.75,27
20090501|2009-02-16 21:30,17,373,373.5,372.75,373.5,28
20090501|2009-02-16 22:00,17,373.5,373.75,373,373.25,40
20090501|2009-02-16 22:30,17,373.5,373.5,373.5,373.5,1
20090501|2009-02-16 23:00,17,373.25,373.25,373.25,373.25,2
20090501|2009-02-16 23:30,17,373.25,373.25,373.25,373.25,3
20090501|2009-02-17 00:00,17,373.25,373.25,373.25,373.25,7
20090501|2009-02-17 00:30,17,373.25,373.25,372.75,372.75,24
20090501|2009-02-17 01:00,17,373,373,372.75,373,19
20090501|2009-02-17 01:30,17,373,373,372.75,373,7
20090501|2009-02-17 02:00,17,373,373,372.75,372.75,56
20090501|2009-02-17 02:30,17,372.5,372.5,371.5,371.5,130
20090501|2009-02-17 03:00,17,371.5,371.5,371.5,371.5,12
20090501|2009-02-17 03:30,17,371.5,371.5,371.25,371.25,18
20090501|2009-02-17 04:00,17,371,371,370.75,371,47
20090501|2009-02-17 04:30,17,372,372.75,370.5,370.5,114
20090501|2009-02-17 05:00,17,370.75,370.75,369.5,370,192
20090501|2009-02-17 05:30,17,369.75,370.25,369.75,370,96
20090501|2009-02-17 09:30,17,367.5,367.5,358.5,360.5,13142
20090501|2009-02-17 10:00,17,360.5,361.75,359.5,360.75,2724
20090501|2009-02-17 10:30,17,360.75,362.25,360.25,361.75,1592
20090501|2009-02-17 11:00,17,361.75,362.25,361.25,361.75,1060
20090501|2009-02-17 11:30,17,361.75,362,360.75,361,684
20090501|2009-02-17 12:00,17,360.75,361,359.25,359.5,1488
20090501|2009-02-17 12:30,17,359.5,359.5,357.25,357.5,2385
20090501|2009-02-17 13:00,17,357.5,360,355.75,359.75,5055
20090501|2009-02-17 18:00,18,358,359.25,357,357.75,323
20090501|2009-02-17 18:30,18,357.5,358.5,357.25,358.5,64
20090501|2009-02-17 19:00,18,358.5,358.5,357,357.5,147
20090501|2009-02-17 19:30,18,357.75,358.75,357.75,358.75,51
20090501|2009-02-17 20:00,18,358.5,359.25,358,358.25,24
20090501|2009-02-17 20:30,18,358.75,359,358.75,359,12
20090501|2009-02-17 21:00,18,358.75,358.75,358.5,358.5,9
20090501|2009-02-17 21:30,18,358.5,358.5,358.25,358.25,4
20090501|2009-02-17 22:00,18,357.75,358.75,357.75,358.75,23
20090501|2009-02-17 22:30,18,358.25,358.25,358.25,358.25,1
20090501|2009-02-17 23:00,18,358.25,359.25,358.25,359,21
20090501|2009-02-17 23:30,18,359,359.25,358,358,8
20090501|2009-02-18 00:00,18,358.75,358.75,357.75,357.75,80
20090501|2009-02-18 00:30,18,358,358,357.75,358,13
20090501|2009-02-18 01:00,18,358,358,357.75,357.75,156
20090501|2009-02-18 01:30,18,358.25,358.5,357.75,357.75,24
20090501|2009-02-18 02:00,18,357.75,358.5,357.75,358.5,16
20090501|2009-02-18 02:30,18,358,358,358,358,11
20090501|2009-02-18 03:00,18,358,358.5,358,358,46
20090501|2009-02-18 03:30,18,358,358.5,358,358.5,88
20090501|2009-02-18 04:00,18,358.5,358.5,357.75,357.75,49
20090501|2009-02-18 04:30,18,358.25,358.25,358.25,358.25,19
20090501|2009-02-18 05:00,18,358.25,358.25,358.25,358.25,11
20090501|2009-02-18 05:30,18,357.75,358.25,357.75,357.75,9
20090501|2009-02-18 09:30,18,357,361.25,355.5,359.25,5977
20090501|2009-02-18 10:00,18,359.75,360.75,359.25,360,1956
20090501|2009-02-18 10:30,18,360,360.5,359,359.75,2134
20090501|2009-02-18 11:00,18,359.75,360,359,359.5,1162
20090501|2009-02-18 11:30,18,359.5,360,358.5,358.5,1282
20090501|2009-02-18 12:00,18,358.5,359,358,358.25,691
20090501|2009-02-18 12:30,18,358.25,359,355.25,357,3261
20090501|2009-02-18 13:00,18,356.75,358.5,356,357.75,2308
20090501|2009-02-18 18:00,19,357.5,359.75,357.25,359.5,242
20090501|2009-02-18 18:30,19,359.5,359.75,358.25,358.5,24
20090501|2009-02-18 19:00,19,358.75,360,358.75,359.25,131
20090501|2009-02-18 19:30,19,359.25,359.75,358,358.5,129
20090501|2009-02-18 20:00,19,358,358.25,357.5,357.5,68
20090501|2009-02-18 20:30,19,358,358,357.5,357.75,19
20090501|2009-02-18 21:00,19,358,358.25,357.5,357.5,70
20090501|2009-02-18 21:30,19,357.5,358.25,357.5,358.25,2
20090501|2009-02-18 22:00,19,357.75,358.25,357.75,358,10
20090501|2009-02-18 22:30,19,358,358,358,358,2
20090501|2009-02-18 23:00,19,358,358,357.75,357.75,4
20090501|2009-02-18 23:30,19,357.5,357.5,357.5,357.5,2
20090501|2009-02-19 00:00,19,357.5,357.5,357.25,357.25,76
20090501|2009-02-19 00:30,19,357.5,357.75,357.25,357.75,6
20090501|2009-02-19 01:00,19,357.5,359,357,359,125
20090501|2009-02-19 01:30,19,358.75,359,358.75,358.75,90
20090501|2009-02-19 02:00,19,358.5,359.75,358.5,359.75,28
20090501|2009-02-19 02:30,19,359.75,360,358,358.25,103
20090501|2009-02-19 03:00,19,358.25,359,358.25,358.25,33
20090501|2009-02-19 03:30,19,358.75,358.75,358.25,358.25,2
20090501|2009-02-19 04:00,19,359.5,360.75,359,360.25,15
20090501|2009-02-19 04:30,19,360.5,361,360.5,361,72
20090501|2009-02-19 05:00,19,361,361,360,360.75,84
20090501|2009-02-19 05:30,19,360.75,361,360.75,361,126
20090501|2009-02-19 09:30,19,361.5,364.5,361,361.5,6437
20090501|2009-02-19 10:00,19,361.75,364,361.75,362.75,3246
20090501|2009-02-19 10:30,19,362.75,364,362.25,362.25,1570
20090501|2009-02-19 11:00,19,362.25,363.5,361.5,363,1209
20090501|2009-02-19 11:30,19,363,364.5,363,364.25,1808
20090501|2009-02-19 12:00,19,364.25,364.75,362.75,363.25,1554
20090501|2009-02-19 12:30,19,363.5,363.75,361.75,362.25,1650
20090501|2009-02-19 13:00,19,362.25,363,360.25,362.25,2395
20090501|2009-02-19 18:00,20,362,363.25,362,362.75,235
20090501|2009-02-19 18:30,20,362.75,363,362.25,362.5,22
20090501|2009-02-19 19:00,20,362.25,362.5,361.25,361.25,86
20090501|2009-02-19 19:30,20,361,361.75,359.5,361.5,118
20090501|2009-02-19 20:00,20,361.25,361.5,361,361.5,8
20090501|2009-02-19 20:30,20,360.75,360.75,360.75,360.75,22
20090501|2009-02-19 21:00,20,361.25,361.5,361.25,361.5,5
20090501|2009-02-19 21:30,20,362,363,362,363,66
20090501|2009-02-19 22:00,20,362.75,362.75,362.25,362.25,7
20090501|2009-02-19 22:30,20,362.5,362.5,362.5,362.5,31
20090501|2009-02-19 23:00,20,362.25,362.25,361.5,361.5,9
20090501|2009-02-19 23:30,20,362,362,361.5,361.5,5
20090501|2009-02-20 00:00,20,362.25,362.75,362.25,362.75,15
20090501|2009-02-20 00:30,20,362,362,362,362,1
20090501|2009-02-20 01:00,20,362,362,362,362,1
20090501|2009-02-20 01:30,20,361.75,362.25,361.75,361.75,25
20090501|2009-02-20 02:00,20,361.5,361.75,361.5,361.75,13
20090501|2009-02-20 02:30,20,361.5,361.75,361.25,361.25,8
20090501|2009-02-20 03:00,20,361.25,361.5,361.25,361.5,10
20090501|2009-02-20 03:30,20,361.5,361.5,361,361.25,123
20090501|2009-02-20 04:00,20,361,361.25,360.75,360.75,37
20090501|2009-02-20 04:30,20,361,361.25,360.25,360.25,160
20090501|2009-02-20 05:00,20,360.5,360.5,359.5,359.75,24
20090501|2009-02-20 05:30,20,359.75,359.75,359,359,166
20090501|2009-02-20 09:30,20,359,361,356,358.25,10029
20090501|2009-02-20 10:00,20,358.25,358.5,351.75,352,6635
20090501|2009-02-20 10:30,20,352,353.75,350.5,353.25,5887
20090501|2009-02-20 11:00,20,353.5,358,353.25,356,2574
20090501|2009-02-20 11:30,20,356,356.5,354.25,356.25,2361
20090501|2009-02-20 12:00,20,356.25,356.5,353,353.75,1758
20090501|2009-02-20 12:30,20,353.5,358,353.25,357.75,2475
20090501|2009-02-20 13:00,20,357.75,360.5,357,360.5,3556
20090501|2009-02-22 18:00,23,359,360.5,358.25,360.5,666
20090501|2009-02-22 18:30,23,360.25,361.5,360.25,361,187
20090501|2009-02-22 19:00,23,360.75,361.75,360,360.75,171
20090501|2009-02-22 19:30,23,361,362.75,361,362.25,213
20090501|2009-02-22 20:00,23,362.25,363.75,362.25,363.25,178
20090501|2009-02-22 20:30,23,363.25,363.75,363,363.5,96
20090501|2009-02-22 21:00,23,363.75,363.75,363.25,363.75,137
20090501|2009-02-22 21:30,23,363.75,363.75,363.5,363.75,77
20090501|2009-02-22 22:00,23,363.5,364,363,363.75,77
20090501|2009-02-22 22:30,23,363.75,364.25,363.75,364.25,46
20090501|2009-02-22 23:00,23,364.25,364.5,364.25,364.5,33
20090501|2009-02-22 23:30,23,364.5,364.5,364,364,5
20090501|2009-02-23 00:00,23,363.5,363.75,363.25,363.25,24
20090501|2009-02-23 00:30,23,363.25,363.25,362.75,362.75,62
20090501|2009-02-23 01:00,23,363,363.5,363,363.25,18
20090501|2009-02-23 01:30,23,364,367,364,366.25,325
20090501|2009-02-23 02:00,23,366,366.5,365.75,366.5,48
20090501|2009-02-23 02:30,23,366.5,367,366.5,366.75,56
20090501|2009-02-23 03:00,23,367,368,366.75,368,127
20090501|2009-02-23 03:30,23,367.75,368.5,367.75,368.5,68
20090501|2009-02-23 04:00,23,368.25,368.5,367.75,367.75,75
20090501|2009-02-23 04:30,23,368,368,367,367,97
20090501|2009-02-23 05:00,23,366.75,367.5,366.75,367.5,10
20090501|2009-02-23 05:30,23,368,368.5,367.25,368.25,145
20090501|2009-02-23 09:30,23,365,366.75,362.25,362.25,9248
20090501|2009-02-23 10:00,23,362.25,363.75,360.75,363.75,4364
20090501|2009-02-23 10:30,23,363.5,363.75,360,361,2751
20090501|2009-02-23 11:00,23,361,361.25,359.25,361.25,2382
20090501|2009-02-23 11:30,23,361.25,361.25,358.25,359.5,2708
20090501|2009-02-23 12:00,23,359.5,362,359,360.25,1707
20090501|2009-02-23 12:30,23,360.25,361.5,359.5,359.5,2964
20090501|2009-02-23 13:00,23,359.75,361.5,359,361.5,2770
20090501|2009-02-23 18:00,24,359.5,359.5,358,358.75,532
20090501|2009-02-23 18:30,24,358.75,359.25,358.5,358.5,154
20090501|2009-02-23 19:00,24,358.5,359.5,358.5,359.25,36
20090501|2009-02-23 19:30,24,359,359.25,358,358.25,262
20090501|2009-02-23 20:00,24,358.5,358.75,358,358.25,65
20090501|2009-02-23 20:30,24,358,358.5,357.75,358.5,85
20090501|2009-02-23 21:00,24,358,358.25,357.75,358,49
20090501|2009-02-23 21:30,24,358.25,358.25,358,358,6
20090501|2009-02-23 22:00,24,358,358.75,357.75,358.75,62
20090501|2009-02-23 22:30,24,358.75,359,358.25,359,40
20090501|2009-02-23 23:00,24,358.25,358.5,358,358.5,7
20090501|2009-02-23 23:30,24,358.75,359,358.75,359,7
20090501|2009-02-24 00:00,24,358.75,358.75,358.5,358.75,16
20090501|2009-02-24 00:30,24,358.75,358.75,358.5,358.5,2
20090501|2009-02-24 01:00,24,358.75,359.25,358.75,359.25,3
20090501|2009-02-24 01:30,24,359,359,358.25,358.25,30
20090501|2009-02-24 02:00,24,358.75,358.75,358.5,358.75,9
20090501|2009-02-24 02:30,24,358.75,358.75,358.75,358.75,1
20090501|2009-02-24 03:00,24,358.75,359,358.5,358.5,5
20090501|2009-02-24 03:30,24,358.5,358.5,357,357.75,151
20090501|2009-02-24 04:00,24,357.5,357.5,356.75,356.75,235
20090501|2009-02-24 04:30,24,356.75,357.5,356.5,357,89
20090501|2009-02-24 05:00,24,357,357,356.5,357,166
20090501|2009-02-24 05:30,24,357,357.5,357,357.5,55
20090501|2009-02-24 09:30,24,357,360.25,354,357.25,11404
20090501|2009-02-24 10:00,24,357.5,359.75,356.5,358,4142
20090501|2009-02-24 10:30,24,358,359.5,357.5,359,1879
20090501|2009-02-24 11:00,24,359,359.5,357.75,358.5,1669
20090501|2009-02-24 11:30,24,358.5,360,358.5,359,1933
20090501|2009-02-24 12:00,24,358.75,359.5,358.25,359.5,1517
20090501|2009-02-24 12:30,24,359.25,361.75,359.25,361,3310
20090501|2009-02-24 13:00,24,361,363.25,360.75,362.75,3281
20090501|2009-02-24 18:00,25,363,365.25,362.75,364.25,1117
20090501|2009-02-24 18:30,25,364,364.25,363.25,364,83
20090501|2009-02-24 19:00,25,364,364.5,363.5,364.5,53
20090501|2009-02-24 19:30,25,364.5,364.5,364,364,104
20090501|2009-02-24 20:00,25,364.25,364.25,363.75,364,61
20090501|2009-02-24 20:30,25,363.75,364.25,363.5,363.75,16
20090501|2009-02-24 21:00,25,363.75,364.5,363.5,364.5,74
20090501|2009-02-24 21:30,25,363.75,364.25,363.5,364,15
20090501|2009-02-24 22:00,25,364,364,363,363,121
20090501|2009-02-24 22:30,25,363,363,362.5,362.75,130
20090501|2009-02-24 23:00,25,363,363.25,362.5,363,10
20090501|2009-02-24 23:30,25,363.5,364,363.5,364,8
20090501|2009-02-25 00:00,25,364,364.5,364,364.5,26
20090501|2009-02-25 00:30,25,363.5,363.5,363.25,363.25,3
20090501|2009-02-25 01:00,25,363.25,364.75,363.25,364.75,29
20090501|2009-02-25 01:30,25,364.25,364.5,364,364.25,6
20090501|2009-02-25 02:00,25,364.25,364.25,364,364,19
20090501|2009-02-25 02:30,25,364.5,364.5,364,364.5,25
20090501|2009-02-25 03:00,25,364,364.25,364,364,7
20090501|2009-02-25 03:30,25,364,364.5,364,364.5,29
20090501|2009-02-25 04:00,25,364.5,364.75,364.5,364.75,43
20090501|2009-02-25 04:30,25,364.75,365,364.75,365,78
20090501|2009-02-25 05:00,25,364.75,365,364.75,365,77
20090501|2009-02-25 05:30,25,364.75,364.75,364,364.5,31
20090501|2009-02-25 09:30,25,363.5,364.25,359.25,359.75,14558
20090501|2009-02-25 10:00,25,359.75,363.5,359.75,363.25,5536
20090501|2009-02-25 10:30,25,363.25,366,363,364.75,6683
20090501|2009-02-25 11:00,25,364.75,365.75,364.25,365.25,3487
20090501|2009-02-25 11:30,25,365.25,365.5,364.25,364.75,1367
20090501|2009-02-25 12:00,25,365,376.25,364.5,370.75,16006
20090501|2009-02-25 12:30,25,370.75,377.75,370.5,376.5,15966
20090501|2009-02-25 13:00,25,376.75,376.75,371.5,373,7712
20090501|2009-02-25 18:00,26,371.25,373.75,371.25,373.75,1447
20090501|2009-02-25 18:30,26,373.5,373.5,371.75,371.75,220
20090501|2009-02-25 19:00,26,372.25,372.25,371.75,372.25,201
20090501|2009-02-25 19:30,26,372.5,373,372.25,373,141
20090501|2009-02-25 20:00,26,372.75,373.5,372.5,372.5,121
20090501|2009-02-25 20:30,26,373,373.75,372.5,372.75,47
20090501|2009-02-25 21:00,26,372.75,373.5,372.75,373.25,182
20090501|2009-02-25 21:30,26,373.25,373.25,373,373,38
20090501|2009-02-25 22:00,26,373,373.5,373,373.5,50
20090501|2009-02-25 22:30,26,373.75,373.75,373.25,373.25,22
20090501|2009-02-25 23:00,26,373.25,374,373.25,373.75,66
20090501|2009-02-25 23:30,26,374,374,373.75,373.75,5
20090501|2009-02-26 00:00,26,374,374,372.75,373.25,95
20090501|2009-02-26 00:30,26,372.75,373.5,372.5,373,10
20090501|2009-02-26 01:00,26,373,373,372.5,373,19
20090501|2009-02-26 01:30,26,372.75,373,372.75,373,5
20090501|2009-02-26 02:00,26,373,373,372.75,372.75,32
20090501|2009-02-26 02:30,26,373,373,372.75,372.75,37
20090501|2009-02-26 03:00,26,372.5,373,372.5,372.75,45
20090501|2009-02-26 03:30,26,372.75,373.5,372.75,373.5,126
20090501|2009-02-26 04:00,26,373.5,373.5,373,373.25,50
20090501|2009-02-26 04:30,26,373,373.5,372.5,372.5,30
20090501|2009-02-26 05:00,26,372.75,373.75,372.75,373.75,98
20090501|2009-02-26 05:30,26,373.75,374,373.5,373.5,134
20090501|2009-02-26 09:30,26,374.25,379.5,373.5,378.75,20261
20090501|2009-02-26 10:00,26,378.75,380.5,375.25,375.75,12845
20090501|2009-02-26 10:30,26,375.75,377,372,372.25,6317
20090501|2009-02-26 11:00,26,372.25,373.75,371,371.5,6521
20090501|2009-02-26 11:30,26,371.75,373.25,370.25,371.5,4727
20090501|2009-02-26 12:00,26,371.75,371.75,365.75,368.25,9937
20090501|2009-02-26 12:30,26,368.5,371.5,368.25,371,4317
20090501|2009-02-26 13:00,26,371,371.5,369,370.25,5173
20090501|2009-02-26 18:00,27,369.25,369.5,367.25,367.5,646
20090501|2009-02-26 18:30,27,368,368.5,367,368.25,116
20090501|2009-02-26 19:00,27,368,368.5,366.25,366.25,361
20090501|2009-02-26 19:30,27,366.5,367,366,366.5,184
20090501|2009-02-26 20:00,27,366.75,367,366.25,367,81
20090501|2009-02-26 20:30,27,366.75,367.75,366.5,366.75,52
20090501|2009-02-26 21:00,27,366.75,367.25,366,366,52
20090501|2009-02-26 21:30,27,366.5,366.75,366,366.75,35
20090501|2009-02-26 22:00,27,367,367.75,367,367.75,13
20090501|2009-02-26 22:30,27,367.75,368,367,367.75,51
20090501|2009-02-26 23:00,27,367.5,368,367.25,368,19
20090501|2009-02-26 23:30,27,368,368,366.5,366.5,95
20090501|2009-02-27 00:00,27,367,367,366.5,366.5,60
20090501|2009-02-27 00:30,27,366.75,367,366.75,367,22
20090501|2009-02-27 01:00,27,366.75,366.75,366.5,366.5,9
20090501|2009-02-27 01:30,27,367,367,366.5,366.75,33
20090501|2009-02-27 02:00,27,366.75,366.75,366,366,93
20090501|2009-02-27 02:30,27,366.25,366.25,365,365.25,355
20090501|2009-02-27 03:00,27,365,365.5,365,365,116
20090501|2009-02-27 03:30,27,365,365.25,365,365.25,76
20090501|2009-02-27 04:00,27,365,365.25,365,365,74
20090501|2009-02-27 04:30,27,364.5,365.5,364.25,365,308
20090501|2009-02-27 05:00,27,365,366.5,365,366.5,134
20090501|2009-02-27 05:30,27,366,367.5,364.75,365.5,331
20090501|2009-02-27 09:30,27,363.75,367.5,362,365.25,15737
20090501|2009-02-27 10:00,27,365.5,365.75,363.75,364.75,4750
20090501|2009-02-27 10:30,27,364.5,366,357,359.5,11032
20090501|2009-02-27 11:00,27,359.25,364,358.5,362.75,7124
20090501|2009-02-27 11:30,27,363,364.5,362.25,363.5,1978
20090501|2009-02-27 12:00,27,363.5,364.75,362.25,363,2943
20090501|2009-02-27 12:30,27,362.75,363.75,360.5,361.5,3979
20090501|2009-02-27 13:00,27,361.5,364.75,358.25,359,10299
20090501|2009-03-01 18:00,2,357.25,362.5,356.75,362,2164
20090501|2009-03-01 18:30,2,362,362,360.75,361.5,277
20090501|2009-03-01 19:00,2,361.5,362.5,361.25,361.75,144
20090501|2009-03-01 19:30,2,361.75,362,361.25,361.75,116
20090501|2009-03-01 20:00,2,361.5,362.75,361.25,362,124
20090501|2009-03-01 20:30,2,362,362.25,360,360.25,129
20090501|2009-03-01 21:00,2,360.25,362.5,360.25,360.5,264
20090501|2009-03-01 21:30,2,360.5,360.5,359.25,359.5,255
20090501|2009-03-01 22:00,2,359.5,360,359,359.5,173
20090501|2009-03-01 22:30,2,359.5,360.25,358.5,358.75,102
20090501|2009-03-01 23:00,2,358.75,360.5,358.75,360.25,90
20090501|2009-03-01 23:30,2,360.75,360.75,360.25,360.75,20
20090501|2009-03-02 00:00,2,360.5,361.5,360.25,360.25,96
20090501|2009-03-02 00:30,2,360,360.75,359.5,360.5,15
20090501|2009-03-02 01:00,2,360,360.75,360,360.5,5
20090501|2009-03-02 01:30,2,360,360,360,360,2
20090501|2009-03-02 02:00,2,360.25,360.25,358.5,359.25,75
20090501|2009-03-02 02:30,2,359,359,358.25,358.25,19
20090501|2009-03-02 03:00,2,358.5,358.5,357.5,357.5,131
20090501|2009-03-02 03:30,2,357.75,358,357.5,357.5,24
20090501|2009-03-02 04:00,2,357.5,357.5,355,355.5,457
20090501|2009-03-02 04:30,2,355.5,355.75,355.25,355.5,9
20090501|2009-03-02 05:00,2,355.5,355.5,352.5,353.5,634
20090501|2009-03-02 05:30,2,353.5,354.5,353.5,354,176
20090501|2009-03-02 09:30,2,351,352.5,346.75,347.75,23041
20090501|2009-03-02 10:00,2,347.5,348,346,347,8527
20090501|2009-03-02 10:30,2,347,347.25,345.5,346.25,6021
20090501|2009-03-02 11:00,2,346,346.5,344.5,346.25,7352
20090501|2009-03-02 11:30,2,346.25,347.5,345.5,345.75,3477
20090501|2009-03-02 12:00,2,346,347.25,345.25,346,2643
20090501|2009-03-02 12:30,2,346,349.25,345.5,348.5,3552
20090501|2009-03-02 13:00,2,348.75,350.75,347.75,350.5,7785
20090501|2009-03-02 18:00,3,349,350,348.75,349.75,645
20090501|2009-03-02 18:30,3,349.75,350,349.25,349.75,83
20090501|2009-03-02 19:00,3,349.75,350,349.5,349.75,50
20090501|2009-03-02 19:30,3,349.75,351.5,349.25,351,920
20090501|2009-03-02 20:00,3,351.25,351.25,350,350.5,71
20090501|2009-03-02 20:30,3,350.75,351.5,350.75,351,56
20090501|2009-03-02 21:00,3,351,351.5,350.5,351.5,54
20090501|2009-03-02 21:30,3,351.5,351.75,351,351.5,31
20090501|2009-03-02 22:00,3,351.5,351.75,351,351.25,38
20090501|2009-03-02 22:30,3,351.5,351.5,351.25,351.5,10
20090501|2009-03-02 23:00,3,351.5,351.75,351.5,351.5,12
20090501|2009-03-02 23:30,3,351.5,351.5,350.5,350.75,50
20090501|2009-03-03 00:00,3,350.5,351,350,351,60
20090501|2009-03-03 00:30,3,351,351.75,351,351.75,7
20090501|2009-03-03 01:00,3,351.75,351.75,351.25,351.75,21
20090501|2009-03-03 01:30,3,351.25,351.5,351,351,48
20090501|2009-03-03 02:00,3,351,352,351,351.75,45
20090501|2009-03-03 02:30,3,351.5,352,351,351,84
20090501|2009-03-03 03:00,3,351.75,351.75,351,351.25,37
20090501|2009-03-03 03:30,3,351.25,351.25,350.5,350.5,15
20090501|2009-03-03 04:00,3,350.5,352.5,350.5,352.5,151
20090501|2009-03-03 04:30,3,352.5,352.75,351.75,352,53
20090501|2009-03-03 05:00,3,352,352,351,351,102
20090501|2009-03-03 05:30,3,351,351.5,350.5,351.25,112
20090501|2009-03-03 09:30,3,351.5,354,350.75,351,12288
20090501|2009-03-03 10:00,3,351,351.5,347.25,351,9147
20090501|2009-03-03 10:30,3,351,352,347.25,350,5353
20090501|2009-03-03 11:00,3,350,354.25,348.25,353,6999
20090501|2009-03-03 11:30,3,353.25,353.75,351.5,351.5,3853
20090501|2009-03-03 12:00,3,351.5,351.5,348.75,349.5,3765
20090501|2009-03-03 12:30,3,349.25,350,348.5,349,2523
20090501|2009-03-03 13:00,3,349,352.5,349,350.75,6433
20090501|2009-03-03 18:00,4,349,350.75,349,349,853
20090501|2009-03-03 18:30,4,349.25,349.5,348,348.25,134
20090501|2009-03-03 19:00,4,348.25,349.25,347,349.25,546
20090501|2009-03-03 19:30,4,349,350.25,348.75,349.75,186
20090501|2009-03-03 20:00,4,349.75,350.75,349.75,350,130
20090501|2009-03-03 20:30,4,350.25,350.75,349.75,350.25,44
20090501|2009-03-03 21:00,4,350.25,350.25,349.75,350,17
20090501|2009-03-03 21:30,4,349.75,350.25,349.75,350.25,19
20090501|2009-03-03 22:00,4,350.5,350.75,350,350.75,111
20090501|2009-03-03 22:30,4,350.5,350.75,349.75,350,45
20090501|2009-03-03 23:00,4,349.75,350.75,349.75,350.25,49
20090501|2009-03-03 23:30,4,350.5,352,350.5,352,371
20090501|2009-03-04 00:00,4,351.75,352,351.5,351.75,24
20090501|2009-03-04 00:30,4,351.75,352,351.75,351.75,22
20090501|2009-03-04 01:00,4,352,353,352,352.5,371
20090501|2009-03-04 01:30,4,353,353.5,352.75,353,199
20090501|2009-03-04 02:00,4,353.25,353.75,353,353.75,36
20090501|2009-03-04 02:30,4,353.5,354.25,353,354.25,122
20090501|2009-03-04 03:00,4,354.5,355,354.25,354.5,77
20090501|2009-03-04 03:30,4,355,355.75,354.5,355.25,159
20090501|2009-03-04 04:00,4,354.75,355,353.75,353.75,87
20090501|2009-03-04 04:30,4,354,355,353.75,355,101
20090501|2009-03-04 05:00,4,354.75,355.75,354,355.5,167
20090501|2009-03-04 05:30,4,355,355.25,354,355.25,528
20090501|2009-03-04 09:30,4,356,365,356,364.25,25144
20090501|2009-03-04 10:00,4,364.25,364.75,362.5,363.75,6751
20090501|2009-03-04 10:30,4,363.5,364,361.75,362,4377
20090501|2009-03-04 11:00,4,362,363,361.5,362.75,2956
20090501|2009-03-04 11:30,4,362.75,363,360.75,361.25,2593
20090501|2009-03-04 12:00,4,361.25,363.5,360,363,3703
20090501|2009-03-04 12:30,4,363,363.5,361.5,362.75,3026
20090501|2009-03-04 13:00,4,362.5,364,362.25,363.5,4958
20090501|2009-03-04 18:00,5,363.25,364.75,363,364.25,1013
20090501|2009-03-04 18:30,5,364.25,364.75,363.75,363.75,83
20090501|2009-03-04 19:00,5,363.75,364,363.5,364,52
20090501|2009-03-04 19:30,5,364,364.5,364,364,62
20090501|2009-03-04 20:00,5,363.75,363.75,362.5,362.5,122
20090501|2009-03-04 20:30,5,363,363.5,362.75,362.75,71
20090501|2009-03-04 21:00,5,363,363,362.75,363,17
20090501|2009-03-04 21:30,5,362.75,363,362.5,362.5,10
20090501|2009-03-04 22:00,5,362.5,363,362.5,362.5,58
20090501|2009-03-04 22:30,5,362.75,362.75,362.25,362.75,14
20090501|2009-03-04 23:00,5,362.5,362.5,362.25,362.5,16
20090501|2009-03-04 23:30,5,362.5,362.5,361.25,361.25,141
20090501|2009-03-05 00:00,5,361.5,361.75,361.5,361.5,19
20090501|2009-03-05 00:30,5,361.75,361.75,361.75,361.75,2
20090501|2009-03-05 01:00,5,361.75,362,361.75,362,12
20090501|2009-03-05 01:30,5,362.5,364,362.25,362.25,80
20090501|2009-03-05 02:00,5,363.5,363.5,361.25,361.5,26
20090501|2009-03-05 02:30,5,363,363,361.75,361.75,5
20090501|2009-03-05 03:00,5,361.5,361.5,360.75,360.75,44
20090501|2009-03-05 03:30,5,360.75,361,359.75,360,175
20090501|2009-03-05 04:00,5,360,360,359.25,359.5,116
20090501|2009-03-05 04:30,5,359.5,360.25,359.25,359.75,18
20090501|2009-03-05 05:00,5,359.5,359.75,357.75,358,266
20090501|2009-03-05 05:30,5,358,359.5,357.75,358.75,116
20090501|2009-03-05 09:30,5,358.5,361.25,357.5,358.5,13059
20090501|2009-03-05 10:00,5,358.5,359.25,355.5,357,8861
20090501|2009-03-05 10:30,5,357,358.25,356.75,357.5,3827
20090501|2009-03-05 11:00,5,357.5,358.25,356.5,358,2257
20090501|2009-03-05 11:30,5,358.25,358.5,357,357.25,1830
20090501|2009-03-05 12:00,5,357,358.75,357,358.5,2028
20090501|2009-03-05 12:30,5,358.5,360,358.5,360,2604
20090501|2009-03-05 13:00,5,360,360,358.25,358.75,3377
20090501|2009-03-05 18:00,6,358,359.5,358,359.25,511
20090501|2009-03-05 18:30,6,358.75,359,358.5,358.5,60
20090501|2009-03-05 19:00,6,358.5,359.5,358.5,359,88
20090501|2009-03-05 19:30,6,359,359.5,358.75,358.75,69
20090501|2009-03-05 20:00,6,358.75,360,358.5,359.5,86
20090501|2009-03-05 20:30,6,359.75,360,359.5,359.75,65
20090501|2009-03-05 21:00,6,360,360.5,360,360.25,37
20090501|2009-03-05 21:30,6,360.25,360.5,360.25,360.25,22
20090501|2009-03-05 22:00,6,360.25,360.75,360,360.25,44
20090501|2009-03-05 22:30,6,360.5,360.5,360,360.5,5
20090501|2009-03-05 23:00,6,360,361,360,360.75,14
20090501|2009-03-05 23:30,6,360.5,360.5,360.5,360.5,4
20090501|2009-03-06 00:00,6,360.75,362,360.75,361.25,202
20090501|2009-03-06 00:30,6,361.25,362.5,361.25,362.5,35
20090501|2009-03-06 01:00,6,362.5,362.5,362,362,23
20090501|2009-03-06 01:30,6,362,362.75,362,362.75,110
20090501|2009-03-06 02:00,6,362.75,362.75,360.25,360.25,16
20090501|2009-03-06 02:30,6,360.5,360.5,358.5,360,72
20090501|2009-03-06 03:00,6,359.75,361,359.75,361,65
20090501|2009-03-06 03:30,6,361,361,359.75,360.25,12
20090501|2009-03-06 04:00,6,360,360,358.5,358.5,64
20090501|2009-03-06 04:30,6,358.75,359.75,358.75,359.5,33
20090501|2009-03-06 05:00,6,359,359.75,358.75,359.25,43
20090501|2009-03-06 05:30,6,359,360,359,359.5,101
20090501|2009-03-06 09:30,6,362.5,364,359.5,361,13636
20090501|2009-03-06 10:00,6,361,362,360,360.5,5662
20090501|2009-03-06 10:30,6,360.5,365,360.5,364.75,5908
20090501|2009-03-06 11:00,6,364.75,366.25,362.5,363,8496
20090501|2009-03-06 11:30,6,363,364.25,361.75,363.75,3283
20090501|2009-03-06 12:00,6,363.75,364.5,363,363.25,2771
20090501|2009-03-06 12:30,6,363.25,364,362.5,362.75,3686
20090501|2009-03-06 13:00,6,362.75,363.5,361,361.5,6973
20090501|2009-03-08 18:00,9,363.75,366.5,363.5,365.75,1587
20090501|2009-03-08 18:30,9,365.75,369,365.25,369,1168
20090501|2009-03-08 19:00,9,368.75,369.5,367.25,368.5,299
20090501|2009-03-08 19:30,9,368.5,369.25,367.5,368.25,179
20090501|2009-03-08 20:00,9,368.5,369,368,368,177
20090501|2009-03-08 20:30,9,368,369.5,367.75,368.75,318
20090501|2009-03-08 21:00,9,368.5,369,368,368.25,67
20090501|2009-03-08 21:30,9,368.5,368.5,367.75,367.75,57
20090501|2009-03-08 22:00,9,367.75,368.25,367.5,368,16
20090501|2009-03-08 22:30,9,368,368,367.5,367.75,28
20090501|2009-03-08 23:00,9,367.75,367.75,367.75,367.75,8
20090501|2009-03-08 23:30,9,368,368,367.5,367.5,27
20090501|2009-03-09 00:00,9,367.25,368.5,367,368.5,78
20090501|2009-03-09 00:30,9,368.5,369.25,368,368,91
20090501|2009-03-09 01:00,9,368,368.5,366.75,368.5,91
20090501|2009-03-09 01:30,9,368.75,368.75,368.5,368.75,11
20090501|2009-03-09 02:00,9,368,368,367.5,367.5,147
20090501|2009-03-09 02:30,9,367.75,368,366.5,367.25,172
20090501|2009-03-09 03:00,9,367.5,367.5,365.5,365.75,101
20090501|2009-03-09 03:30,9,366.25,366.25,365.75,366.25,38
20090501|2009-03-09 04:00,9,366.25,366.25,365.5,365.75,160
20090501|2009-03-09 04:30,9,365.75,367,365.5,366.25,64
20090501|2009-03-09 05:00,9,366.5,368.25,366.25,367,174
20090501|2009-03-09 05:30,9,367,368.75,365.75,367.75,275
20090501|2009-03-09 09:30,9,367.75,369,365,366,12298
20090501|2009-03-09 10:00,9,365.75,366.75,365,366.5,4564
20090501|2009-03-09 10:30,9,366.5,367.5,366,366.75,2818
20090501|2009-03-09 11:00,9,367,369.5,366.5,369,5115
20090501|2009-03-09 11:30,9,369,370,367.75,367.75,3537
20090501|2009-03-09 12:00,9,367.75,368,365.5,365.75,4375
20090501|2009-03-09 12:30,9,365.75,369,365.25,367.75,3558
20090501|2009-03-09 13:00,9,367.75,369.5,364.75,365,6049
20090501|2009-03-09 18:00,10,364.5,365,364.25,364.75,642
20090501|2009-03-09 18:30,10,364.75,364.75,364.5,364.75,76
20090501|2009-03-09 19:00,10,364.75,365,364.25,364.5,109
20090501|2009-03-09 19:30,10,364.5,365,364.5,364.75,82
20090501|2009-03-09 20:00,10,364.75,365.25,364.75,365.25,415
20090501|2009-03-09 20:30,10,365.25,366,365.25,365.5,229
20090501|2009-03-09 21:00,10,365.75,366.25,365.5,366.25,244
20090501|2009-03-09 21:30,10,366,366.25,365.5,366,56
20090501|2009-03-09 22:00,10,365.75,366.75,365.75,366.75,192
20090501|2009-03-09 22:30,10,366.75,366.75,366.5,366.5,52
20090501|2009-03-09 23:00,10,366.5,367.25,366.5,367,151
20090501|2009-03-09 23:30,10,367.25,367.25,367,367,30
20090501|2009-03-10 00:00,10,367.25,367.25,367,367,28
20090501|2009-03-10 00:30,10,367.25,367.75,367.25,367.75,28
20090501|2009-03-10 01:00,10,367.75,367.75,367,367.5,31
20090501|2009-03-10 01:30,10,367.5,367.5,367,367.5,99
20090501|2009-03-10 02:00,10,367.25,367.5,367,367.5,8
20090501|2009-03-10 02:30,10,367.5,368.25,367.5,368,133
20090501|2009-03-10 03:00,10,368.25,368.75,368.25,368.5,79
20090501|2009-03-10 03:30,10,368.5,368.5,368.25,368.25,4
20090501|2009-03-10 04:00,10,368.5,368.5,368.25,368.5,130
20090501|2009-03-10 04:30,10,368.5,368.75,368.5,368.5,94
20090501|2009-03-10 05:00,10,368.5,369,368.5,369,195
20090501|2009-03-10 05:30,10,369,369,368.75,369,292
20090501|2009-03-10 09:30,10,373.75,384,373.5,380.5,36664
20090501|2009-03-10 10:00,10,380.75,381,378.25,378.5,8076
20090501|2009-03-10 10:30,10,378.75,380,377,377.5,7843
20090501|2009-03-10 11:00,10,377.75,378.25,376,376.5,5186
20090501|2009-03-10 11:30,10,376.25,377.75,376,377,3497
20090501|2009-03-10 12:00,10,377,377.25,376,376.5,3925
20090501|2009-03-10 12:30,10,376.75,378.5,376.5,377.5,5686
20090501|2009-03-10 13:00,10,377.5,377.5,374.5,375.5,8217
20090501|2009-03-10 18:00,11,374.5,375.25,374,375,752
20090501|2009-03-10 18:30,11,375,375.5,374.75,375.5,278
20090501|2009-03-10 19:00,11,375.5,375.75,375.25,375.75,55
20090501|2009-03-10 19:30,11,375.5,375.5,374.75,375,133
20090501|2009-03-10 20:00,11,374.5,375,373.75,373.75,213
20090501|2009-03-10 20:30,11,373.75,374,372,372.5,284
20090501|2009-03-10 21:00,11,372.75,373.25,372.25,373.25,71
20090501|2009-03-10 21:30,11,373.25,373.5,373,373,34
20090501|2009-03-10 22:00,11,373,373.25,372,373.25,117
20090501|2009-03-10 22:30,11,373.25,373.5,373.25,373.25,29
20090501|2009-03-10 23:00,11,373,373.75,372.5,373.75,67
20090501|2009-03-10 23:30,11,373.5,374.25,373.5,374,32
20090501|2009-03-11 00:00,11,373.75,374.5,373.75,374.5,69
20090501|2009-03-11 00:30,11,374.75,374.75,374.25,374.25,13
20090501|2009-03-11 01:00,11,374.25,374.75,374,374.5,30
20090501|2009-03-11 01:30,11,374.75,375.25,374.25,375.25,54
20090501|2009-03-11 02:00,11,375,375.5,374.75,375.5,48
20090501|2009-03-11 02:30,11,375.25,375.75,375,375.5,63
20090501|2009-03-11 03:00,11,375.5,375.5,375.25,375.25,25
20090501|2009-03-11 03:30,11,375.5,375.75,375.5,375.75,36
20090501|2009-03-11 04:00,11,375.75,376,375.5,376,13
20090501|2009-03-11 04:30,11,375.75,376.5,375.25,375.25,568
20090501|2009-03-11 05:00,11,376,376,374.75,375.75,215
20090501|2009-03-11 05:30,11,375.75,375.75,372.5,374.25,328
20090501|2009-03-11 09:30,11,376.25,379.75,375,379.25,17430
20090501|2009-03-11 10:00,11,379.5,381,377.5,378,9340
20090501|2009-03-11 10:30,11,378.25,379.75,377.5,377.75,3619
20090501|2009-03-11 11:00,11,377.75,378.5,375.5,375.75,3974
20090501|2009-03-11 11:30,11,376,376.75,372.75,373.5,6777
20090501|2009-03-11 12:00,11,373.25,373.75,366,366.75,12717
20090501|2009-03-11 12:30,11,366.75,367.75,362.5,363.25,9747
20090501|2009-03-11 13:00,11,363.25,365,362,364.5,7923
20090501|2009-03-11 18:00,12,364,365.25,362.75,363,772
20090501|2009-03-11 18:30,12,363.25,364.25,363,363,99
20090501|2009-03-11 19:00,12,363.25,364.75,363,364,229
20090501|2009-03-11 19:30,12,364.25,364.75,364,364.25,94
20090501|2009-03-11 20:00,12,364.75,365.75,364.25,365,227
20090501|2009-03-11 20:30,12,364.75,366.75,364.75,366.5,289
20090501|2009-03-11 21:00,12,366,366.75,365.75,366.25,106
20090501|2009-03-11 21:30,12,366.25,366.75,366.25,366.5,20
20090501|2009-03-11 22:00,12,366.25,366.25,366,366,28
20090501|2009-03-11 22:30,12,366.25,367,366.25,366.75,36
20090501|2009-03-11 23:00,12,366.75,366.75,365.75,366,11
20090501|2009-03-11 23:30,12,365.75,365.75,365.75,365.75,2
20090501|2009-03-12 00:00,12,365.5,366.5,364.25,366.5,215
20090501|2009-03-12 00:30,12,366,366,364.5,365.5,10
20090501|2009-03-12 01:00,12,364.75,364.75,364,364.25,116
20090501|2009-03-12 01:30,12,364.25,365,364.25,364.75,12
20090501|2009-03-12 02:00,12,364.75,365.75,364.75,365.5,32
20090501|2009-03-12 02:30,12,365,365.75,364.75,365.75,31
20090501|2009-03-12 03:00,12,366,367.25,364.75,367,53
20090501|2009-03-12 03:30,12,366.25,366.75,366,366.75,14
20090501|2009-03-12 04:00,12,366.75,367,366,366,147
20090501|2009-03-12 04:30,12,366,366,365.25,365.5,176
20090501|2009-03-12 05:00,12,365,365,364.5,364.75,47
20090501|2009-03-12 05:30,12,364.5,367.25,364.5,366.75,321
20090501|2009-03-12 09:30,12,368,374.75,367.25,374,21888
20090501|2009-03-12 10:00,12,374,375.75,371.25,372,9132
20090501|2009-03-12 10:30,12,372.25,373.25,371.25,372.25,3625
20090501|2009-03-12 11:00,12,372.25,375,372,374.75,4932
20090501|2009-03-12 11:30,12,374.75,379.5,374,378.75,11864
20090501|2009-03-12 12:00,12,379,382,378.5,379.25,11043
20090501|2009-03-12 12:30,12,379.5,379.75,378.25,379.5,7286
20090501|2009-03-12 13:00,12,379.5,386.75,379.25,384,16983
20090501|2009-03-12 18:00,13,383.25,384.5,383,384.25,1938
20090501|2009-03-12 18:30,13,384,384.5,383.5,384.5,208
20090501|2009-03-12 19:00,13,384.5,384.75,384,384.25,271
20090501|2009-03-12 19:30,13,384,384.75,383.75,383.75,144
20090501|2009-03-12 20:00,13,383.75,384.25,383.75,384,60
20090501|2009-03-12 20:30,13,384,384.5,383.5,384,169
20090501|2009-03-12 21:00,13,384,384.5,383.75,384.25,142
20090501|2009-03-12 21:30,13,384.25,384.25,384,384,25
20090501|2009-03-12 22:00,13,384,384.5,384,384.5,24
20090501|2009-03-12 22:30,13,384.5,384.75,384.25,384.75,38
20090501|2009-03-12 23:00,13,384.75,384.75,384.5,384.5,19
20090501|2009-03-12 23:30,13,384.5,384.75,384.5,384.75,54
20090501|2009-03-13 00:00,13,384.75,384.75,384.25,384.25,30
20090501|2009-03-13 00:30,13,384.25,384.75,384.25,384.25,44
20090501|2009-03-13 01:00,13,384.5,384.5,384,384,49
20090501|2009-03-13 01:30,13,384,384.75,384,384.75,63
20090501|2009-03-13 02:00,13,384.75,384.75,384.25,384.25,2
20090501|2009-03-13 02:30,13,384.5,384.75,384.5,384.75,32
20090501|2009-03-13 03:00,13,384.25,384.75,384,384.75,160
20090501|2009-03-13 03:30,13,384.5,385.25,384.5,385.25,1132
20090501|2009-03-13 04:00,13,385,385.5,385,385.5,193
20090501|2009-03-13 04:30,13,385.5,386,384.5,384.75,364
20090501|2009-03-13 05:00,13,385,385.5,384.75,385,214
20090501|2009-03-13 05:30,13,385,386.75,385,386.75,631
20090501|2009-03-13 09:30,13,387,389,384.5,384.5,22257
20090501|2009-03-13 10:00,13,384.5,389,383.25,388.75,13088
20090501|2009-03-13 10:30,13,388.5,389.75,383,386.25,18100
20090501|2009-03-13 11:00,13,386.5,388,384.75,385.25,5306
20090501|2009-03-13 11:30,13,385.5,386,383,383.25,3877
20090501|2009-03-13 12:00,13,383.25,384.5,383,384.25,3984
20090501|2009-03-13 12:30,13,384.25,386.75,384,384.75,5045
20090501|2009-03-13 13:00,13,385,389,383.25,388.5,7745
20090501|2009-03-15 18:00,16,384.5,386,381.5,384.75,1840
20090501|2009-03-15 18:30,16,384.75,387.5,384.5,387,514
20090501|2009-03-15 19:00,16,387,387.75,386.75,387,269
20090501|2009-03-15 19:30,16,386.75,387.25,386.5,387,95
20090501|2009-03-15 20:00,16,387.25,388,387.25,387.5,234
20090501|2009-03-15 20:30,16,387.75,387.75,387.25,387.5,68
20090501|2009-03-15 21:00,16,387.75,388,387.75,387.75,199
20090501|2009-03-15 21:30,16,387.75,388,387.25,387.75,140
20090501|2009-03-15 22:00,16,387.5,388,387.5,387.75,49
20090501|2009-03-15 22:30,16,387.5,387.5,387,387,69
20090501|2009-03-15 23:00,16,387.25,387.25,387,387.25,27
20090501|2009-03-15 23:30,16,387,387.25,387,387,7
20090501|2009-03-16 00:00,16,387,387.5,386.75,387,46
20090501|2009-03-16 00:30,16,386.75,387.75,386.75,387.25,13
20090501|2009-03-16 01:00,16,387.25,388.5,387.25,388.5,190
20090501|2009-03-16 01:30,16,388.5,389,388.5,388.5,133
20090501|2009-03-16 02:00,16,388.5,389.25,388.5,389,17
20090501|2009-03-16 02:30,16,389,389.5,389,389.25,39
20090501|2009-03-16 03:00,16,389.5,389.5,387.25,387.25,295
20090501|2009-03-16 03:30,16,387.75,388.75,387.25,388.25,47
20090501|2009-03-16 04:00,16,388,389,387.5,387.5,77
20090501|2009-03-16 04:30,16,387.5,387.75,386.75,387.5,101
20090501|2009-03-16 05:00,16,387.5,388,387,387,98
20090501|2009-03-16 05:30,16,387,390,386.75,390,855
20090501|2009-03-16 06:00,16,390,390,390,390,2
20090501|2009-03-16 09:30,16,389.5,395.25,387.25,394.5,28960
20090501|2009-03-16 10:00,16,394.75,397,394,395.5,13705
20090501|2009-03-16 10:30,16,395.75,397.5,394.25,394.25,8419
20090501|2009-03-16 11:00,16,394.5,394.5,391.5,392,9111
20090501|2009-03-16 11:30,16,392,393.25,391.25,392.25,4419
20090501|2009-03-16 12:00,16,392.25,394.5,391.25,394.25,4578
20090501|2009-03-16 12:30,16,394.25,396,392.5,392.75,8245
20090501|2009-03-16 13:00,16,392.75,392.75,389.25,392,7630
20090501|2009-03-16 18:00,17,389,389.75,388,389.5,767
20090501|2009-03-16 18:30,17,389.5,389.75,389,389,140
20090501|2009-03-16 19:00,17,389.5,389.5,388.75,389.25,189
20090501|2009-03-16 19:30,17,389.25,389.25,388.75,389,20
20090501|2009-03-16 20:00,17,389.25,389.75,389.25,389.75,52
20090501|2009-03-16 20:30,17,389.5,390.75,389.5,390.5,135
20090501|2009-03-16 21:00,17,390.5,391,390.5,390.75,121
20090501|2009-03-16 21:30,17,390.75,390.75,389,389.25,118
20090501|2009-03-16 22:00,17,389,389.5,388.75,389.25,28
20090501|2009-03-16 22:30,17,389.25,389.5,388.75,389.5,5
20090501|2009-03-16 23:00,17,389,390.25,389,390,31
20090501|2009-03-16 23:30,17,390,390.25,390,390.25,4
20090501|2009-03-17 00:00,17,390.25,390.5,390,390,54
20090501|2009-03-17 00:30,17,390.5,390.5,389.5,389.5,30
20090501|2009-03-17 01:00,17,389.5,390.75,389.5,389.5,72
20090501|2009-03-17 01:30,17,390.25,390.75,389.75,390.75,52
20090501|2009-03-17 02:00,17,390,390.5,389.75,390.25,25
20090501|2009-03-17 02:30,17,390.25,390.25,390,390.25,5
20090501|2009-03-17 03:00,17,390,390.5,390,390.5,17
20090501|2009-03-17 03:30,17,390.25,390.25,389.75,390.25,66
20090501|2009-03-17 04:00,17,390.25,390.5,390.25,390.5,6
20090501|2009-03-17 04:30,17,390.5,390.5,390,390.25,62
20090501|2009-03-17 05:00,17,390.5,390.5,390,390.5,206
20090501|2009-03-17 05:30,17,390.5,391,390.25,391,336
20090501|2009-03-17 09:30,17,393,395.25,390.5,392.5,21178
20090501|2009-03-17 10:00,17,392.5,393.5,389.25,389.75,9661
20090501|2009-03-17 10:30,17,389.5,391.75,389,391.5,5088
20090501|2009-03-17 11:00,17,391.25,391.75,390,391,3893
20090501|2009-03-17 11:30,17,390.75,391.25,389.75,389.75,2541
20090501|2009-03-17 12:00,17,390,391.25,389,390.75,3985
20090501|2009-03-17 12:30,17,390.5,391.5,389.5,390,3973
20090501|2009-03-17 13:00,17,389.75,391.75,389.25,389.25,6049
20090501|2009-03-17 18:00,18,389.5,390.25,389,389,906
20090501|2009-03-17 18:30,18,389,389,388,388.5,343
20090501|2009-03-17 19:00,18,388.25,389.5,388,389.5,283
20090501|2009-03-17 19:30,18,389.5,389.5,388.25,389.25,149
20090501|2009-03-17 20:00,18,389.5,389.75,388.5,388.75,236
20090501|2009-03-17 20:30,18,388.75,389.5,388.75,389.5,79
20090501|2009-03-17 21:00,18,389.75,390,388.75,389.5,158
20090501|2009-03-17 21:30,18,389.75,390,389.5,390,122
20090501|2009-03-17 22:00,18,389.5,390,389.5,390,4
20090501|2009-03-17 22:30,18,389.5,390,389.5,390,2
20090501|2009-03-17 23:00,18,390,390,389.25,389.5,25
20090501|2009-03-17 23:30,18,389.25,390,389,390,8
20090501|2009-03-18 00:00,18,390,390,389,389,16
20090501|2009-03-18 00:30,18,389.5,389.5,389,389,25
20090501|2009-03-18 01:00,18,389,390,389,390,6
20090501|2009-03-18 01:30,18,390,390,389.75,390,4
20090501|2009-03-18 02:00,18,389.25,389.25,389.25,389.25,1
20090501|2009-03-18 02:30,18,389.25,390,389.25,390,30
20090501|2009-03-18 03:00,18,390,390.25,390,390.25,25
20090501|2009-03-18 03:30,18,390.25,390.25,390,390.25,41
20090501|2009-03-18 04:00,18,390.25,390.5,389.75,389.75,32
20090501|2009-03-18 04:30,18,389.75,390,389.75,389.75,33
20090501|2009-03-18 05:00,18,389.75,390,389.75,390,27
20090501|2009-03-18 05:30,18,390.25,390.25,389.5,389.5,352
20090501|2009-03-18 09:30,18,388.75,391.25,386,389.25,19449
20090501|2009-03-18 10:00,18,389.25,389.5,384.75,386.25,8952
20090501|2009-03-18 10:30,18,386.25,387.5,385.5,387.5,3735
20090501|2009-03-18 11:00,18,387.5,390.25,387.5,390.25,4783
20090501|2009-03-18 11:30,18,390.25,390.75,387,388.5,3395
20090501|2009-03-18 12:00,18,388.5,389.25,387.5,388,1950
20090501|2009-03-18 12:30,18,388,389.25,387.5,388.5,2400
20090501|2009-03-18 13:00,18,388.75,389.25,385.5,388,6811
20090501|2009-03-18 18:00,19,395.25,397.5,394.75,397,3599
20090501|2009-03-18 18:30,19,397,397.25,394.75,395.75,932
20090501|2009-03-18 19:00,19,396,397.75,395.25,396.25,789
20090501|2009-03-18 19:30,19,396.25,396.5,395.25,396.25,196
20090501|2009-03-18 20:00,19,396,397,396,397,182
20090501|2009-03-18 20:30,19,396.75,397,396.5,396.5,163
20090501|2009-03-18 21:00,19,396.5,396.75,396,396.5,152
20090501|2009-03-18 21:30,19,396.5,396.5,396.25,396.5,79
20090501|2009-03-18 22:00,19,396.5,397,396.25,397,104
20090501|2009-03-18 22:30,19,397,397.25,396.75,397.25,56
20090501|2009-03-18 23:00,19,397.25,397.5,397.25,397.5,72
20090501|2009-03-18 23:30,19,397.25,397.5,397,397.5,31
20090501|2009-03-19 00:00,19,397.5,397.75,397,397.75,125
20090501|2009-03-19 00:30,19,397.5,397.75,397.5,397.75,13
20090501|2009-03-19 01:00,19,397.5,398,397,397.75,203
20090501|2009-03-19 01:30,19,397.5,397.5,396.5,396.5,19
20090501|2009-03-19 02:00,19,396.75,397,396.75,397,17
20090501|2009-03-19 02:30,19,396.75,398,396.5,397.75,152
20090501|2009-03-19 03:00,19,397.75,398,397.25,397.25,67
20090501|2009-03-19 03:30,19,397.5,398,397,398,152
20090501|2009-03-19 04:00,19,397.75,397.75,397.25,397.25,179
20090501|2009-03-19 04:30,19,397.25,397.75,397.25,397.75,251
20090501|2009-03-19 05:00,19,397.75,398,397.25,398,208
20090501|2009-03-19 05:30,19,398,398.75,397.25,398,473
20090501|2009-03-19 09:30,19,398.5,402.5,397,397.5,28036
20090501|2009-03-19 10:00,19,397.5,397.75,393.75,396.5,11965
20090501|2009-03-19 10:30,19,396.5,397,393.75,395.25,6149
20090501|2009-03-19 11:00,19,395,395.75,393.5,395.25,4255
20090501|2009-03-19 11:30,19,395,397,394.75,395,4571
20090501|2009-03-19 12:00,19,395,398,395,397.75,3524
20090501|2009-03-19 12:30,19,397.75,397.75,395.25,395.5,3778
20090501|2009-03-19 13:00,19,395.5,397,395,396.5,6622
20090501|2009-03-19 18:00,20,395,395,393.5,394,497
20090501|2009-03-19 18:30,20,394,394.5,393.75,394.5,120
20090501|2009-03-19 19:00,20,394.5,395.75,394.5,395.5,308
20090501|2009-03-19 19:30,20,395.5,395.75,395.5,395.5,56
20090501|2009-03-19 20:00,20,395.5,395.75,395.5,395.5,85
20090501|2009-03-19 20:30,20,395.5,395.75,395,395.25,38
20090501|2009-03-19 21:00,20,395.25,396,395,396,56
20090501|2009-03-19 21:30,20,395.75,396,394.75,394.75,65
20090501|2009-03-19 22:00,20,394.75,395.5,394.75,395.5,17
20090501|2009-03-19 22:30,20,395.5,395.5,395.25,395.25,6
20090501|2009-03-19 23:00,20,395.25,395.5,395.25,395.5,8
20090501|2009-03-19 23:30,20,395.5,395.75,395.5,395.5,13
20090501|2009-03-20 00:00,20,396,396,395.75,395.75,2
20090501|2009-03-20 00:30,20,395.75,396,395,395,65
20090501|2009-03-20 01:00,20,395.25,395.75,395,395.75,39
20090501|2009-03-20 01:30,20,395.75,395.75,395.5,395.75,6
20090501|2009-03-20 02:00,20,395.75,396,395.5,395.75,53
20090501|2009-03-20 02:30,20,395.75,396,395.5,396,65
20090501|2009-03-20 03:00,20,396,396.5,395.75,396.5,187
20090501|2009-03-20 03:30,20,396.25,397,396.25,397,23
20090501|2009-03-20 04:00,20,396.75,397,396,396,36
20090501|2009-03-20 04:30,20,396,396.5,396,396.5,27
20090501|2009-03-20 05:00,20,396.5,396.5,394.75,395.5,139
20090501|2009-03-20 05:30,20,395.5,398,395.25,398,609
20090501|2009-03-20 09:30,20,398,398,396,396.5,9306
20090501|2009-03-20 10:00,20,396.5,396.75,395.25,395.75,6506
20090501|2009-03-20 10:30,20,395.75,396.5,395.25,395.75,2944
20090501|2009-03-20 11:00,20,395.75,396.75,395.25,395.25,2655
20090501|2009-03-20 11:30,20,395.25,398,395,397,4854
20090501|2009-03-20 12:00,20,397.25,398,396.5,397,2570
20090501|2009-03-20 12:30,20,397,397.75,396,396,2662
20090501|2009-03-20 13:00,20,396,396.75,395,396.25,5242
20090501|2009-03-22 18:00,23,395.75,398.75,395.5,398,1671
20090501|2009-03-22 18:30,23,398.25,398.5,397.5,398.25,343
20090501|2009-03-22 19:00,23,398.25,399.25,398,399,396
20090501|2009-03-22 19:30,23,399.25,399.5,399,399.5,129
20090501|2009-03-22 20:00,23,399.5,399.75,399,399.75,137
20090501|2009-03-22 20:30,23,399.75,399.75,399.25,399.75,20
20090501|2009-03-22 21:00,23,399.5,399.75,399.25,399.25,44
20090501|2009-03-22 21:30,23,399.5,400,399.5,400,405
20090501|2009-03-22 22:00,23,400,400.75,399.75,400.75,242
20090501|2009-03-22 22:30,23,400.75,400.75,400.25,400.75,42
20090501|2009-03-22 23:00,23,400.75,401,400.25,401,297
20090501|2009-03-22 23:30,23,400.75,401,400.75,400.75,24
20090501|2009-03-23 00:00,23,400.75,401,400.5,401,39
20090501|2009-03-23 00:30,23,400.75,401.75,400.75,401.75,312
20090501|2009-03-23 01:00,23,401.75,402,401.75,401.75,187
20090501|2009-03-23 01:30,23,401.75,402.75,401.5,402.75,163
20090501|2009-03-23 02:00,23,402.5,403,402.5,403,143
20090501|2009-03-23 02:30,23,402.75,403,402.75,402.75,108
20090501|2009-03-23 03:00,23,403,403,402.5,402.5,46
20090501|2009-03-23 03:30,23,402.5,402.75,402.25,402.5,75
20090501|2009-03-23 04:00,23,402.5,403,402.5,402.75,108
20090501|2009-03-23 04:30,23,403,403,402,402.5,176
20090501|2009-03-23 05:00,23,402.5,403,402.5,403,52
20090501|2009-03-23 05:30,23,403,403.75,402.75,403.5,551
20090501|2009-03-23 09:30,23,402.25,403.25,399.5,400.75,14114
20090501|2009-03-23 10:00,23,400.75,402,400,401.25,4350
20090501|2009-03-23 10:30,23,401.25,401.75,400.25,401.5,3230
20090501|2009-03-23 11:00,23,401.5,401.75,400,400.25,2468
20090501|2009-03-23 11:30,23,400,400.5,399.25,400,2822
20090501|2009-03-23 12:00,23,400,400.5,399.5,399.75,2429
20090501|2009-03-23 12:30,23,399.75,400.5,398.5,398.5,3134
20090501|2009-03-23 13:00,23,398.5,398.75,392.5,394,11709
20090501|2009-03-23 18:00,24,395.5,396.5,394.25,394.25,1196
20090501|2009-03-23 18:30,24,394.75,395.5,394.5,395,164
20090501|2009-03-23 19:00,24,394.75,395,394.5,394.75,103
20090501|2009-03-23 19:30,24,394.5,394.5,393.5,393.75,285
20090501|2009-03-23 20:00,24,394,395.25,394,394.75,194
20090501|2009-03-23 20:30,24,394.5,395.5,394.25,395.25,121
20090501|2009-03-23 21:00,24,395.25,397.25,395.25,396.75,444
20090501|2009-03-23 21:30,24,396.75,397.5,396.75,397.5,27
20090501|2009-03-23 22:00,24,397.5,397.5,397,397.5,61
20090501|2009-03-23 22:30,24,397.5,397.5,397,397,5
20090501|2009-03-23 23:00,24,397,397.5,397,397.5,20
20090501|2009-03-23 23:30,24,397,397.5,397,397.5,37
20090501|2009-03-24 00:00,24,397.75,397.75,397.75,397.75,24
20090501|2009-03-24 00:30,24,397.5,397.5,397,397.25,31
20090501|2009-03-24 01:00,24,397,397,396.25,396.5,37
20090501|2009-03-24 01:30,24,396.25,396.25,396,396,9
20090501|2009-03-24 02:00,24,396.25,396.75,396.25,396.25,14
20090501|2009-03-24 02:30,24,396.25,396.75,396.25,396.75,70
20090501|2009-03-24 03:00,24,397,398,397,398,92
20090501|2009-03-24 03:30,24,397.75,398,396.75,396.75,29
20090501|2009-03-24 04:00,24,396.75,397.25,396.25,397,84
20090501|2009-03-24 04:30,24,396.75,397,396,396.25,85
20090501|2009-03-24 05:00,24,396.25,397.75,396,396,167
20090501|2009-03-24 05:30,24,396.25,396.25,396,396,131
20090501|2009-03-24 09:30,24,394,397.5,392,394.75,17583
20090501|2009-03-24 10:00,24,394.5,396.5,394.5,395.75,4519
20090501|2009-03-24 10:30,24,395.75,396.75,394.75,396.25,4331
20090501|2009-03-24 11:00,24,396,396.25,394,394.5,3059
20090501|2009-03-24 11:30,24,394.5,395,393,393.75,3105
20090501|2009-03-24 12:00,24,393.75,395,392,394.25,4462
20090501|2009-03-24 12:30,24,394,394.25,392.25,393.25,2918
20090501|2009-03-24 13:00,24,393.25,394.75,393,394.5,4891
20090501|2009-03-24 18:00,25,393.5,393.75,391.75,392,817
20090501|2009-03-24 18:30,25,392.25,392.25,391.5,392,137
20090501|2009-03-24 19:00,25,391.75,392.5,391.75,392.25,63
20090501|2009-03-24 19:30,25,392.25,392.25,392,392,45
20090501|2009-03-24 20:00,25,392,393.5,392,393.25,250
20090501|2009-03-24 20:30,25,393.25,393.75,393,393,67
20090501|2009-03-24 21:00,25,393,393.75,393,393.5,47
20090501|2009-03-24 21:30,25,393,393.75,393,393.75,20
20090501|2009-03-24 22:00,25,393.5,393.75,393.5,393.5,15
20090501|2009-03-24 22:30,25,393.75,394,393.5,394,63
20090501|2009-03-24 23:00,25,394,394.25,394,394.25,120
20090501|2009-03-24 23:30,25,393.75,394,393.5,394,9
20090501|2009-03-25 00:00,25,393.5,393.5,393,393.25,30
20090501|2009-03-25 00:30,25,393.25,393.25,392,392,97
20090501|2009-03-25 01:00,25,392.25,392.5,392,392.5,39
20090501|2009-03-25 01:30,25,392.25,392.25,392,392,27
20090501|2009-03-25 02:00,25,392,392,391,391.25,400
20090501|2009-03-25 02:30,25,391,393.25,391,392.5,47
20090501|2009-03-25 03:00,25,391.75,391.75,391.5,391.75,19
20090501|2009-03-25 03:30,25,391.75,392.5,391.5,391.5,55
20090501|2009-03-25 04:00,25,391.75,392.25,391.75,391.75,28
20090501|2009-03-25 04:30,25,391.5,391.75,391,391,133
20090501|2009-03-25 05:00,25,391.25,391.5,390.5,390.75,118
20090501|2009-03-25 05:30,25,390.75,391.25,389.75,389.75,460
20090501|2009-03-25 09:30,25,390,390.75,386.5,387,16934
20090501|2009-03-25 10:00,25,387,388.5,386.75,388.25,4981
20090501|2009-03-25 10:30,25,388.25,389,387.5,388,3932
20090501|2009-03-25 11:00,25,388,389,387.5,388,2830
20090501|2009-03-25 11:30,25,388,389.5,387,388,3215
20090501|2009-03-25 12:00,25,388,388.5,385.75,386.25,4472
20090501|2009-03-25 12:30,25,386.25,387.25,385.5,385.75,3948
20090501|2009-03-25 13:00,25,385.75,386,384.5,385.25,7600
20090501|2009-03-25 18:00,26,386,388,386,387.5,675
20090501|2009-03-25 18:30,26,387.5,387.5,386.5,386.75,173
20090501|2009-03-25 19:00,26,386.75,387.25,386.75,387.25,91
20090501|2009-03-25 19:30,26,387.25,388,387.25,387.5,220
20090501|2009-03-25 20:00,26,387.75,388,387,388,138
20090501|2009-03-25 20:30,26,387.75,388,387.5,388,127
20090501|2009-03-25 21:00,26,387.75,389,387.5,388.5,211
20090501|2009-03-25 21:30,26,388.5,389,388.5,388.5,97
20090501|2009-03-25 22:00,26,388.5,389,388.5,388.75,92
20090501|2009-03-25 22:30,26,388.75,389.25,388.75,389,17
20090501|2009-03-25 23:00,26,389,389.75,389,389.5,285
20090501|2009-03-25 23:30,26,389.5,389.75,389.25,389.25,116
20090501|2009-03-26 00:00,26,389.5,389.5,388.75,389.5,42
20090501|2009-03-26 00:30,26,389.5,389.5,389,389.5,17
20090501|2009-03-26 01:00,26,389.25,389.5,389,389.5,42
20090501|2009-03-26 01:30,26,389.5,390,389.5,390,64
20090501|2009-03-26 02:00,26,389.75,390,389.5,390,102
20090501|2009-03-26 02:30,26,390,390,389.5,389.75,18
20090501|2009-03-26 03:00,26,389.5,389.75,389,389.75,124
20090501|2009-03-26 03:30,26,389.75,389.75,389.25,389.5,147
20090501|2009-03-26 04:00,26,389.25,389.25,388.25,388.25,155
20090501|2009-03-26 04:30,26,388.25,388.75,387.75,388,120
20090501|2009-03-26 05:00,26,387.75,388.25,387.5,388.25,297
20090501|2009-03-26 05:30,26,388.5,389.75,388.25,389,112
20090501|2009-03-26 09:30,26,389.25,390.5,387.75,388.75,12127
20090501|2009-03-26 10:00,26,388.75,390,388.5,389,4914
20090501|2009-03-26 10:30,26,389,389.75,388.75,389.25,3470
20090501|2009-03-26 11:00,26,389.25,392,389,390.5,5560
20090501|2009-03-26 11:30,26,390.75,391.5,390,390.25,3611
20090501|2009-03-26 12:00,26,390.25,391,390,390.5,2818
20090501|2009-03-26 12:30,26,390.75,390.75,388.5,390.5,4207
20090501|2009-03-26 13:00,26,390.5,391.75,389.5,391.25,5004
20090501|2009-03-26 18:00,27,390.5,390.75,389,389.75,712
20090501|2009-03-26 18:30,27,390,390,389.5,389.75,95
20090501|2009-03-26 19:00,27,390,390,389,389.25,97
20090501|2009-03-26 19:30,27,389.5,390,389.25,390,64
20090501|2009-03-26 20:00,27,389.75,390.25,389.25,389.5,191
20090501|2009-03-26 20:30,27,389.5,390,389.5,390,41
20090501|2009-03-26 21:00,27,390,390.5,390,390.25,76
20090501|2009-03-26 21:30,27,390.25,390.5,390.25,390.25,30
20090501|2009-03-26 22:00,27,390,390,389.5,389.5,26
20090501|2009-03-26 22:30,27,389.5,389.75,389.25,389.25,6
20090501|2009-03-26 23:00,27,389.25,389.25,389.25,389.25,27
20090501|2009-03-26 23:30,27,389.25,389.25,389.25,389.25,12
20090501|2009-03-27 00:00,27,389.25,389.5,389,389.5,19
20090501|2009-03-27 00:30,27,389.5,389.75,389,389.75,29
20090501|2009-03-27 01:00,27,389.75,389.75,389.25,389.25,22
20090501|2009-03-27 01:30,27,389.5,389.75,389.25,389.75,33
20090501|2009-03-27 02:00,27,389.75,390,389.75,390,5
20090501|2009-03-27 02:30,27,389.75,390,389.75,390,13
20090501|2009-03-27 03:00,27,390,390,389.5,389.5,23
20090501|2009-03-27 03:30,27,389.5,390,389.5,389.75,34
20090501|2009-03-27 04:00,27,389.75,389.75,389.75,389.75,9
20090501|2009-03-27 04:30,27,389.25,389.75,389,389.75,30
20090501|2009-03-27 05:00,27,389.25,389.75,389,389.75,108
20090501|2009-03-27 05:30,27,389.75,390,389,389,66
20090501|2009-03-27 09:30,27,386.25,387.25,385,386.25,12404
20090501|2009-03-27 10:00,27,386.25,387.5,385.75,387.5,5588
20090501|2009-03-27 10:30,27,387.25,387.5,386.25,387,2992
20090501|2009-03-27 11:00,27,387,387.75,386.75,387.5,2214
20090501|2009-03-27 11:30,27,387.5,388.5,387.25,387.5,2601
20090501|2009-03-27 12:00,27,387.5,387.75,386.5,387,2503
20090501|2009-03-27 12:30,27,387,387.25,386.5,387,2283
20090501|2009-03-27 13:00,27,387,388,386.75,387.75,6563
20090501|2009-03-29 18:00,30,387.75,389.5,387.5,387.5,1266
20090501|2009-03-29 18:30,30,387.75,388.25,387.25,387.5,159
20090501|2009-03-29 19:00,30,387.75,388,387.5,388,112
20090501|2009-03-29 19:30,30,388.25,388.25,387.75,388.25,33
20090501|2009-03-29 20:00,30,388.25,388.5,388,388.5,87
20090501|2009-03-29 20:30,30,388.5,388.75,388,388,36
20090501|2009-03-29 21:00,30,387.75,388.5,387.5,388.5,124
20090501|2009-03-29 21:30,30,388,389,387.75,388.75,120
20090501|2009-03-29 22:00,30,389.25,389.5,389,389,24
20090501|2009-03-29 22:30,30,388.75,389.5,388.75,389,13
20090501|2009-03-29 23:00,30,389,389.25,388.75,389.25,18
20090501|2009-03-29 23:30,30,389.25,389.25,389,389,8
20090501|2009-03-30 00:00,30,389,389.5,388.5,389.25,32
20090501|2009-03-30 00:30,30,388.5,388.75,388.5,388.75,8
20090501|2009-03-30 01:00,30,388.25,388.5,387.75,387.75,54
20090501|2009-03-30 01:30,30,387.75,388,386.5,386.5,356
20090501|2009-03-30 02:00,30,387,387,386.5,386.5,196
20090501|2009-03-30 02:30,30,386.5,386.5,384.5,385,487
20090501|2009-03-30 03:00,30,385,385.25,384.5,384.75,58
20090501|2009-03-30 03:30,30,384.75,385,383,384.25,581
20090501|2009-03-30 04:00,30,384.25,385,382,382,268
20090501|2009-03-30 04:30,30,382,382,376.75,380.75,1385
20090501|2009-03-30 05:00,30,381,382.25,380.75,381.5,231
20090501|2009-03-30 05:30,30,381.25,382.5,381,381.75,225
20090501|2009-03-30 09:30,30,380.25,386.5,379,385,18933
20090501|2009-03-30 10:00,30,385,387.25,384.75,386.75,6786
20090501|2009-03-30 10:30,30,387,387,384.75,385.5,5050
20090501|2009-03-30 11:00,30,385.25,385.5,384.5,385,2464
20090501|2009-03-30 11:30,30,385,386.75,385,386,2604
20090501|2009-03-30 12:00,30,386,387,385,385.25,3045
20090501|2009-03-30 12:30,30,385,385.5,384.25,385,4541
20090501|2009-03-30 13:00,30,385,386.75,384,386,6436
20090501|2009-03-30 18:00,31,386,387,385.75,386.5,731
20090501|2009-03-30 18:30,31,386.75,386.75,386.25,386.5,58
20090501|2009-03-30 19:00,31,386.5,387.25,386.5,387,195
20090501|2009-03-30 19:30,31,387.25,387.5,386.5,387,135
20090501|2009-03-30 20:00,31,387,387.75,386.75,387.5,119
20090501|2009-03-30 20:30,31,387.75,388,387.5,387.5,177
20090501|2009-03-30 21:00,31,387.75,387.75,387,387.5,158
20090501|2009-03-30 21:30,31,387.5,388,387.25,387.25,62
20090501|2009-03-30 22:00,31,387.75,387.75,387.25,387.5,37
20090501|2009-03-30 22:30,31,387.5,387.5,386.75,386.75,44
20090501|2009-03-30 23:00,31,387.25,388,387.25,388,77
20090501|2009-03-30 23:30,31,387.5,387.75,387.25,387.5,34
20090501|2009-03-31 00:00,31,387.5,387.75,387.5,387.5,33
20090501|2009-03-31 00:30,31,387.75,387.75,387.5,387.5,16
20090501|2009-03-31 01:00,31,387.75,387.75,387.5,387.75,31
20090501|2009-03-31 01:30,31,388,388,386.5,386.5,43
20090501|2009-03-31 02:00,31,387,387.5,386.25,387.5,45
20090501|2009-03-31 02:30,31,387.5,387.75,387,387,20
20090501|2009-03-31 03:00,31,387,387.25,385.75,386,208
20090501|2009-03-31 03:30,31,386.5,386.5,386,386,50
20090501|2009-03-31 04:00,31,386.25,386.25,385.75,386,57
20090501|2009-03-31 04:30,31,386.25,387.25,386.25,387,170
20090501|2009-03-31 05:00,31,387,387.25,386.75,387.25,120
20090501|2009-03-31 05:30,31,387.25,389,387,388.25,823
20090501|2009-03-31 09:30,31,394,394.25,383,383.75,34328
20090501|2009-03-31 10:00,31,383.5,388.75,381.25,388,16904
20090501|2009-03-31 10:30,31,388,390.75,388,389,9924
20090501|2009-03-31 11:00,31,389,391.25,388.75,389.75,5012
20090501|2009-03-31 11:30,31,389.75,390,388.25,389,3729
20090501|2009-03-31 12:00,31,389,395.5,389,394.25,8978
20090501|2009-03-31 12:30,31,394.5,398.5,393,398.5,13352
20090501|2009-03-31 13:00,31,398.5,406,397.75,405.5,28780
20090501|2009-03-31 18:00,1,401.5,402,399.5,400.5,2919
20090501|2009-03-31 18:30,1,400.25,400.25,399,399.75,530
20090501|2009-03-31 19:00,1,399.75,400.25,399.5,400,863
20090501|2009-03-31 19:30,1,400.25,400.25,399.75,400,96
20090501|2009-03-31 20:00,1,399.75,400.25,399.5,399.75,149
20090501|2009-03-31 20:30,1,400.25,400.5,399.75,399.75,309
20090501|2009-03-31 21:00,1,399.75,400.25,399.5,400.25,139
20090501|2009-03-31 21:30,1,400,400.25,399.75,400,82
20090501|2009-03-31 22:00,1,400,400,399.75,399.75,58
20090501|2009-03-31 22:30,1,400,400,399.5,399.75,40
20090501|2009-03-31 23:00,1,399.75,399.75,399.25,399.25,57
20090501|2009-03-31 23:30,1,399.25,399.75,399.25,399.75,12
20090501|2009-04-01 00:00,1,399.25,400,399.25,400,70
20090501|2009-04-01 00:30,1,400,400,399.5,399.5,17
20090501|2009-04-01 01:00,1,399.75,400,399.25,399.25,51
20090501|2009-04-01 01:30,1,399.5,399.75,399.25,399.5,77
20090501|2009-04-01 02:00,1,399.75,399.75,398.25,399.5,199
20090501|2009-04-01 02:30,1,399.5,399.5,398.75,399,43
20090501|2009-04-01 03:00,1,398.75,398.75,397.5,398,376
20090501|2009-04-01 03:30,1,397.75,399,397.75,399,66
20090501|2009-04-01 04:00,1,399,399.5,399,399.25,60
20090501|2009-04-01 04:30,1,399.5,400.25,399.5,400,103
20090501|2009-04-01 05:00,1,400,400.75,400,400.25,282
20090501|2009-04-01 05:30,1,400.25,400.5,399.25,399.5,330
20090501|2009-04-01 09:30,1,399.5,402.25,397.5,398,23670
20090501|2009-04-01 10:00,1,398.25,399.25,396,396.75,8244
20090501|2009-04-01 10:30,1,396.75,396.75,394,395.25,9590
20090501|2009-04-01 11:00,1,395.25,395.75,393,394.5,6778
20090501|2009-04-01 11:30,1,394.25,395.75,393.75,395,4248
20090501|2009-04-01 12:00,1,395,395.5,393.25,394.25,3683
20090501|2009-04-01 12:30,1,394.25,397.75,394,397.5,7339
20090501|2009-04-01 13:00,1,397.5,398.25,394.75,395.5,7264
20090501|2009-04-01 18:00,2,395,397,394.5,396.75,827
20090501|2009-04-01 18:30,2,396.75,397.25,396.75,397.25,163
20090501|2009-04-01 19:00,2,397.25,398,397.25,397.5,123
20090501|2009-04-01 19:30,2,397.5,398,397.5,397.5,100
20090501|2009-04-01 20:00,2,397.5,398.75,397.5,398.75,386
20090501|2009-04-01 20:30,2,398.5,398.75,398.25,398.25,91
20090501|2009-04-01 21:00,2,398.25,399,398,398.75,82
20090501|2009-04-01 21:30,2,398.5,399,398.25,398.25,40
20090501|2009-04-01 22:00,2,398.5,399.25,398.5,399,118
20090501|2009-04-01 22:30,2,399,399.25,399,399.25,16
20090501|2009-04-01 23:00,2,399.25,399.5,399,399,152
20090501|2009-04-01 23:30,2,399.25,399.75,399,399.75,48
20090501|2009-04-02 00:00,2,399.5,399.5,399.5,399.5,11
20090501|2009-04-02 00:30,2,399,399,398.25,398.75,89
20090501|2009-04-02 01:00,2,399,399.25,398.75,399,37
20090501|2009-04-02 01:30,2,399.25,399.5,398.75,398.75,43
20090501|2009-04-02 02:00,2,398.75,399.5,398.75,399.25,14
20090501|2009-04-02 02:30,2,399,399.75,399,399.25,25
20090501|2009-04-02 03:00,2,399.5,399.75,399.25,399.75,24
20090501|2009-04-02 03:30,2,399.75,399.75,399.25,399.75,40
20090501|2009-04-02 04:00,2,399.5,399.75,399,399.5,240
20090501|2009-04-02 04:30,2,399.5,401.25,399.5,401.25,753
20090501|2009-04-02 05:00,2,401,403.25,400.75,402.5,810
20090501|2009-04-02 05:30,2,402.5,404,402.5,402.5,943
20090501|2009-04-02 06:00,2,403,403,403,403,1
20090501|2009-04-02 09:30,2,403.5,407.5,403.25,404.75,26072
20090501|2009-04-02 10:00,2,404.5,405.25,403.25,404.25,9702
20090501|2009-04-02 10:30,2,404.5,404.75,402,402.5,4995
20090501|2009-04-02 11:00,2,402.75,403.5,402,402.5,5006
20090501|2009-04-02 11:30,2,402.5,403.5,401,402.5,4459
20090501|2009-04-02 12:00,2,402.25,403.25,401.25,401.25,3452
20090501|2009-04-02 12:30,2,401.5,402.5,399.5,400,5653
20090501|2009-04-02 13:00,2,400,403,399.75,401.25,7031
20090501|2009-04-02 18:00,3,401,401.5,400,400,649
20090501|2009-04-02 18:30,3,400,401,399.5,400.75,170
20090501|2009-04-02 19:00,3,401,401.5,400.5,401.25,65
20090501|2009-04-02 19:30,3,400.75,401.25,400.5,400.75,19
20090501|2009-04-02 20:00,3,401,401.5,400.75,401.5,49
20090501|2009-04-02 20:30,3,401.5,401.75,401.25,401.75,41
20090501|2009-04-02 21:00,3,401.5,401.5,400.75,401.25,46
20090501|2009-04-02 21:30,3,401,401.25,400.5,401,75
20090501|2009-04-02 22:00,3,400.75,401,400.5,400.75,11
20090501|2009-04-02 22:30,3,400.75,401,400.75,400.75,10
20090501|2009-04-02 23:00,3,401,401,400,400,44
20090501|2009-04-02 23:30,3,400.25,401,399.75,400.5,17
20090501|2009-04-03 00:00,3,400,400.5,400,400,29
20090501|2009-04-03 00:30,3,400.75,400.75,399.75,400.75,38
20090501|2009-04-03 01:00,3,400,400.5,399.75,400.5,4
20090501|2009-04-03 01:30,3,400.25,400.5,399.75,400,31
20090501|2009-04-03 02:00,3,399.75,400,399.5,399.5,26
20090501|2009-04-03 02:30,3,399.5,400,399.5,399.75,61
20090501|2009-04-03 03:00,3,400,400,399.5,400,14
20090501|2009-04-03 03:30,3,400,401.5,399.75,401.5,263
20090501|2009-04-03 04:00,3,401.5,402,401.25,401.5,72
20090501|2009-04-03 04:30,3,401.75,402,401.75,401.75,17
20090501|2009-04-03 05:00,3,401.75,402,401,401,242
20090501|2009-04-03 05:30,3,401.25,402,401.25,401.75,69
20090501|2009-04-03 09:30,3,400.25,402.5,397.5,400.75,15444
20090501|2009-04-03 10:00,3,400.75,401.5,399.25,400.25,5743
20090501|2009-04-03 10:30,3,400.25,401.5,400,400.75,3736
20090501|2009-04-03 11:00,3,400.75,404.25,400.75,401.5,7656
20090501|2009-04-03 11:30,3,401.5,402.25,400.75,401,2608
20090501|2009-04-03 12:00,3,401,402.25,400.75,402.25,1930
20090501|2009-04-03 12:30,3,402.25,405,401.75,403.75,5536
20090501|2009-04-03 13:00,3,403.5,404.75,401.5,403,7298
20090501|2009-04-05 18:00,6,404.5,405.75,400.25,400.25,2304
20090501|2009-04-05 18:30,6,400.25,402,399.75,401.75,296
20090501|2009-04-05 19:00,6,401.75,402.25,401.5,402,117
20090501|2009-04-05 19:30,6,402.25,404,402.25,404,290
20090501|2009-04-05 20:00,6,403.25,404.5,403.25,404.25,227
20090501|2009-04-05 20:30,6,404.25,404.5,403.5,403.5,319
20090501|2009-04-05 21:00,6,403.5,404,403,404,144
20090501|2009-04-05 21:30,6,404.25,404.75,403.75,404.25,204
20090501|2009-04-05 22:00,6,404.5,405.25,403.75,405.25,215
20090501|2009-04-05 22:30,6,405.25,405.5,405,405.25,35
20090501|2009-04-05 23:00,6,405.25,405.25,404.75,405,30
20090501|2009-04-05 23:30,6,405,405.25,405,405.25,4
20090501|2009-04-06 00:00,6,405.25,405.75,405.25,405.75,87
20090501|2009-04-06 00:30,6,405.5,405.75,405.5,405.75,7
20090501|2009-04-06 01:00,6,405.5,406,405.5,406,163
20090501|2009-04-06 01:30,6,406,406.25,406,406,57
20090501|2009-04-06 02:00,6,406,406,405.25,405.5,64
20090501|2009-04-06 02:30,6,405.5,405.75,405,405.5,193
20090501|2009-04-06 03:00,6,405.75,406,405.5,406,84
20090501|2009-04-06 03:30,6,406,406.25,405.25,406.25,51
20090501|2009-04-06 04:00,6,406.5,407,406.25,406.25,195
20090501|2009-04-06 04:30,6,406.25,407.25,406.25,406.75,280
20090501|2009-04-06 05:00,6,406.5,407.25,405.5,406,158
20090501|2009-04-06 05:30,6,406,406.5,405.75,406,110
20090501|2009-04-06 09:30,6,402,407,401,403.75,18978
20090501|2009-04-06 10:00,6,403.5,405.75,403.25,405.25,6274
20090501|2009-04-06 10:30,6,405,405.75,403.75,404,3594
20090501|2009-04-06 11:00,6,404,404.75,403,403.5,2471
20090501|2009-04-06 11:30,6,403.5,404.5,403,403.75,1795
20090501|2009-04-06 12:00,6,404,404,402.5,402.5,2069
20090501|2009-04-06 12:30,6,402.5,405.25,401.75,404.75,5148
20090501|2009-04-06 13:00,6,404.75,406,404,404.75,5763
20090501|2009-04-06 18:00,7,403.75,404.75,403.5,403.75,969
20090501|2009-04-06 18:30,7,403.75,404.25,403.25,404,176
20090501|2009-04-06 19:00,7,404.25,404.25,403,403.75,205
20090501|2009-04-06 19:30,7,403.75,404,403,403.5,56
20090501|2009-04-06 20:00,7,403.25,403.75,403,403.75,90
20090501|2009-04-06 20:30,7,403.5,403.75,403,403.5,47
20090501|2009-04-06 21:00,7,403.75,403.75,403.5,403.75,19
20090501|2009-04-06 21:30,7,403.25,403.5,403.25,403.25,19
20090501|2009-04-06 22:00,7,403.25,403.75,403.25,403.75,83
20090501|2009-04-06 22:30,7,404,404.25,403.75,404,55
20090501|2009-04-06 23:00,7,404,404.25,404,404,50
20090501|2009-04-06 23:30,7,404,404,403.75,404,32
20090501|2009-04-07 00:00,7,404,404.25,403.75,404,13
20090501|2009-04-07 00:30,7,403.75,404.25,403.75,404,18
20090501|2009-04-07 01:00,7,403.75,404.5,403.75,404.25,61
20090501|2009-04-07 01:30,7,404.5,404.5,404.5,404.5,48
20090501|2009-04-07 02:00,7,404.25,404.75,404.25,404.75,65
20090501|2009-04-07 02:30,7,404.75,404.75,404,404,29
20090501|2009-04-07 03:00,7,404,404.25,403.75,404.25,63
20090501|2009-04-07 03:30,7,404,404.25,403.75,404,91
20090501|2009-04-07 04:00,7,404,404,403.5,403.5,63
20090501|2009-04-07 04:30,7,403.5,403.75,403.25,403.5,146
20090501|2009-04-07 05:00,7,403.5,403.75,403,403,39
20090501|2009-04-07 05:30,7,403.25,403.25,402.5,402.5,231
20090501|2009-04-07 09:30,7,402,403.5,400.25,402,13300
20090501|2009-04-07 10:00,7,402,403.25,401,401.5,4707
20090501|2009-04-07 10:30,7,401.5,403,401,402.25,4176
20090501|2009-04-07 11:00,7,402.25,402.75,401.5,402.25,3380
20090501|2009-04-07 11:30,7,402.25,402.75,398.5,400.5,6665
20090501|2009-04-07 12:00,7,400.5,400.5,395.5,399.5,10222
20090501|2009-04-07 12:30,7,399.5,400,396.25,396.5,6477
20090501|2009-04-07 13:00,7,396.5,397.5,395.5,395.5,7058
20090501|2009-04-07 18:00,8,396,396.75,394.25,394.75,861
20090501|2009-04-07 18:30,8,394.75,395.25,394.5,395,308
20090501|2009-04-07 19:00,8,395,395.5,395,395.25,94
20090501|2009-04-07 19:30,8,395.25,395.75,395,395,324
20090501|2009-04-07 20:00,8,395.25,395.75,395.25,395.5,162
20090501|2009-04-07 20:30,8,395.75,396.25,395.75,395.75,96
20090501|2009-04-07 21:00,8,395.5,395.5,394,394.75,311
20090501|2009-04-07 21:30,8,394.75,395,393.75,393.75,262
20090501|2009-04-07 22:00,8,393.75,394.25,393.5,393.75,47
20090501|2009-04-07 22:30,8,394,394,393.5,393.75,29
20090501|2009-04-07 23:00,8,393.5,393.5,391,391.25,1066
20090501|2009-04-07 23:30,8,391,392,391,391.75,78
20090501|2009-04-08 00:00,8,392,392.5,391.5,392.25,47
20090501|2009-04-08 00:30,8,392,392,391.25,391.25,39
20090501|2009-04-08 01:00,8,391.5,391.75,391.25,391.75,25
20090501|2009-04-08 01:30,8,392,392.25,391.25,391.5,13
20090501|2009-04-08 02:00,8,391.25,391.75,390,390.25,716
20090501|2009-04-08 02:30,8,390.5,392,390.5,391.25,123
20090501|2009-04-08 03:00,8,391,392,390.5,391.25,49
20090501|2009-04-08 03:30,8,391.25,391.5,391.25,391.5,49
20090501|2009-04-08 04:00,8,391.25,391.5,390.75,390.75,91
20090501|2009-04-08 04:30,8,391,391.5,390.75,390.75,65
20090501|2009-04-08 05:00,8,390.75,391,390.5,390.75,74
20090501|2009-04-08 05:30,8,390.75,392,390.25,391.75,366
20090501|2009-04-08 09:30,8,393,398.75,392.25,397.25,17173
20090501|2009-04-08 10:00,8,397.5,399,396.75,396.75,7940
20090501|2009-04-08 10:30,8,397,398.75,396.75,397.75,5639
20090501|2009-04-08 11:00,8,397.75,402.5,397.75,400.75,9350
20090501|2009-04-08 11:30,8,400.75,401.75,400.25,400.25,3061
20090501|2009-04-08 12:00,8,400.5,400.75,396.75,398,5204
20090501|2009-04-08 12:30,8,398.25,398.75,395.75,395.75,3772
20090501|2009-04-08 13:00,8,395.75,397.5,395.25,396.25,4244
20090501|2009-04-08 18:00,9,396.5,397,396,396.25,531
20090501|2009-04-08 18:30,9,396.25,397,396.25,396.75,64
20090501|2009-04-08 19:00,9,396.75,397.75,396.75,397.75,110
20090501|2009-04-08 19:30,9,397.5,398,397.25,397.75,91
20090501|2009-04-08 20:00,9,397.75,399,397.75,398.75,192
20090501|2009-04-08 20:30,9,398.75,399,398.5,398.75,44
20090501|2009-04-08 21:00,9,398.75,399,398.5,398.75,51
20090501|2009-04-08 21:30,9,398.75,399,398.25,398.75,27
20090501|2009-04-08 22:00,9,398.75,398.75,398.5,398.5,31
20090501|2009-04-08 22:30,9,398.75,398.75,397.75,397.75,73
20090501|2009-04-08 23:00,9,398.25,399.25,398.25,399,52
20090501|2009-04-08 23:30,9,399,399.25,398.75,399,69
20090501|2009-04-09 00:00,9,399.5,399.75,399.25,399.75,62
20090501|2009-04-09 00:30,9,399.5,399.5,399,399,13
20090501|2009-04-09 01:00,9,399.25,399.75,399,399.5,54
20090501|2009-04-09 01:30,9,399.75,399.75,399.5,399.5,61
20090501|2009-04-09 02:00,9,399.25,400,399.25,400,131
20090501|2009-04-09 02:30,9,399.75,400,399.75,399.75,101
20090501|2009-04-09 03:00,9,400,400.75,399.75,400.5,370
20090501|2009-04-09 03:30,9,400.5,401,400,401,68
20090501|2009-04-09 04:00,9,400.5,400.75,400.25,400.25,19
20090501|2009-04-09 04:30,9,400.25,400.5,400,400.5,76
20090501|2009-04-09 05:00,9,400.5,400.75,400.25,400.5,76
20090501|2009-04-09 05:30,9,400.25,400.5,400.25,400.5,110
20090501|2009-04-09 09:30,9,404,405,397,399.5,20762
20090501|2009-04-09 10:00,9,399.5,401.25,395,396.25,9143
20090501|2009-04-09 10:30,9,396.25,399,395.5,398.75,5587
20090501|2009-04-09 11:00,9,398.75,399,396.25,396.5,3225
20090501|2009-04-09 11:30,9,396.5,397,395.75,395.75,2308
20090501|2009-04-09 12:00,9,395.75,396.25,393,394,7316
20090501|2009-04-09 12:30,9,394,395.5,393.75,394.5,3383
20090501|2009-04-09 13:00,9,394.25,394.75,389.25,391.5,11011
20090501|2009-04-12 18:00,13,390,390.5,385.25,386.5,1950
20090501|2009-04-12 18:30,13,386.5,387.75,385.75,386.25,520
20090501|2009-04-12 19:00,13,386.25,387.5,386,386.25,246
20090501|2009-04-12 19:30,13,386.25,386.75,385.75,386.25,181
20090501|2009-04-12 20:00,13,386.25,388,386.25,388,398
20090501|2009-04-12 20:30,13,388,388,387.5,388,135
20090501|2009-04-12 21:00,13,388,388,387.5,387.75,160
20090501|2009-04-12 21:30,13,387.75,388.5,387.75,388.25,161
20090501|2009-04-12 22:00,13,388.25,388.75,388.25,388.5,28
20090501|2009-04-12 22:30,13,388.5,388.5,388.25,388.25,21
20090501|2009-04-12 23:00,13,388.25,388.75,388.25,388.5,16
20090501|2009-04-12 23:30,13,388.75,388.75,388.5,388.75,19
20090501|2009-04-13 00:00,13,388.5,390.5,388.5,390.25,307
20090501|2009-04-13 00:30,13,390,390.25,389.25,389.25,32
20090501|2009-04-13 01:00,13,389,389,386.75,387,254
20090501|2009-04-13 01:30,13,386.75,387,386.5,387,27
20090501|2009-04-13 02:00,13,386.5,387,386.25,386.5,40
20090501|2009-04-13 02:30,13,386,387.25,386,387,47
20090501|2009-04-13 03:00,13,387,387.5,387,387.25,17
20090501|2009-04-13 03:30,13,387.25,387.25,387.25,387.25,1
20090501|2009-04-13 04:00,13,387.25,387.25,386.5,386.5,5
20090501|2009-04-13 04:30,13,387,387,386.75,386.75,3
20090501|2009-04-13 05:00,13,386.5,386.5,384.75,384.75,961
20090501|2009-04-13 05:30,13,384.5,384.5,383,383.75,479
20090501|2009-04-13 09:30,13,383.5,386.25,383,385,18380
20090501|2009-04-13 10:00,13,385,385.75,384.5,385.5,4749
20090501|2009-04-13 10:30,13,385.75,387.5,384.75,387,3890
20090501|2009-04-13 11:00,13,387,389.25,386.25,388.75,5034
20090501|2009-04-13 11:30,13,388.5,389,387.5,388.75,3893
20090501|2009-04-13 12:00,13,388.75,389.5,388.5,389,1920
20090501|2009-04-13 12:30,13,389.25,389.25,385.5,385.75,5782
20090501|2009-04-13 13:00,13,385.5,388,384.5,387.25,6192
20090501|2009-04-13 18:00,14,387,387.25,386.25,387,439
20090501|2009-04-13 18:30,14,386.75,386.75,386.5,386.5,33
20090501|2009-04-13 19:00,14,386.75,387,386.5,386.75,26
20090501|2009-04-13 19:30,14,386.5,387.5,386.5,387,111
20090501|2009-04-13 20:00,14,386.75,386.75,386,386,195
20090501|2009-04-13 20:30,14,386.25,386.25,385.75,386,86
20090501|2009-04-13 21:00,14,386,386.5,385.75,386.5,123
20090501|2009-04-13 21:30,14,386.75,386.75,386.5,386.75,29
20090501|2009-04-13 22:00,14,386.5,386.5,385.75,385.75,69
20090501|2009-04-13 22:30,14,385.75,385.75,385.5,385.75,10
20090501|2009-04-13 23:00,14,385.5,386,385.5,385.5,15
20090501|2009-04-13 23:30,14,385.5,385.75,385.5,385.75,15
20090501|2009-04-14 00:00,14,385.5,386,385.5,386,62
20090501|2009-04-14 00:30,14,386,386.5,385.75,385.75,43
20090501|2009-04-14 01:00,14,385.75,386,385.25,386,47
20090501|2009-04-14 01:30,14,386,387.25,385.75,387.25,58
20090501|2009-04-14 02:00,14,387.25,387.5,387,387.25,38
20090501|2009-04-14 02:30,14,387.5,387.5,387.25,387.5,48
20090501|2009-04-14 03:00,14,387.5,387.75,387.5,387.75,49
20090501|2009-04-14 03:30,14,388,388,387.25,388,77
20090501|2009-04-14 04:00,14,388.25,388.25,387.5,387.5,67
20090501|2009-04-14 04:30,14,388.25,388.5,388.25,388.5,78
20090501|2009-04-14 05:00,14,388.25,388.75,387.75,388,57
20090501|2009-04-14 05:30,14,388.25,388.5,387.5,387.75,83
20090501|2009-04-14 09:30,14,388.25,399,387.75,395.75,25461
20090501|2009-04-14 10:00,14,395.75,397.5,394,395,8281
20090501|2009-04-14 10:30,14,395,396,394.25,395,4917
20090501|2009-04-14 11:00,14,395,395.25,394,394.75,2741
20090501|2009-04-14 11:30,14,395,395.25,392,393.25,3905
20090501|2009-04-14 12:00,14,393.25,394.75,392.5,393.5,3974
20090501|2009-04-14 12:30,14,393.5,394,391.25,392.75,5791
20090501|2009-04-14 13:00,14,392.75,395,391.25,394.75,4754
20090501|2009-04-14 18:00,15,394,394.75,392.25,392.75,1618
20090501|2009-04-14 18:30,15,392.75,392.75,391.75,392.25,298
20090501|2009-04-14 19:00,15,392,392.5,391.75,392.25,311
20090501|2009-04-14 19:30,15,392,392.25,391.5,391.75,218
20090501|2009-04-14 20:00,15,391.75,392,391.75,392,146
20090501|2009-04-14 20:30,15,391.75,392,391.75,392,55
20090501|2009-04-14 21:00,15,391.75,392.25,391.75,392,26
20090501|2009-04-14 21:30,15,392.25,392.5,392.25,392.25,66
20090501|2009-04-14 22:00,15,392,392.5,392,392.25,45
20090501|2009-04-14 22:30,15,392.25,392.25,392,392.25,19
20090501|2009-04-14 23:00,15,391.75,392.25,391.75,392.25,20
20090501|2009-04-14 23:30,15,392,392,391.75,392,11
20090501|2009-04-15 00:00,15,392,392.5,391.75,392,30
20090501|2009-04-15 00:30,15,392,392,391.5,391.5,8
20090501|2009-04-15 01:00,15,391.5,392.5,391.5,392.5,14
20090501|2009-04-15 01:30,15,392.25,392.5,392.25,392.25,44
20090501|2009-04-15 02:00,15,392.5,392.5,392.25,392.5,157
20090501|2009-04-15 02:30,15,392.5,392.5,392.25,392.25,20
20090501|2009-04-15 03:00,15,392.25,392.25,392,392.25,50
20090501|2009-04-15 03:30,15,392.25,392.5,392,392.5,141
20090501|2009-04-15 04:00,15,392.25,392.5,392.25,392.5,34
20090501|2009-04-15 04:30,15,392.5,392.5,392.25,392.25,33
20090501|2009-04-15 05:00,15,392.25,392.25,392,392.25,132
20090501|2009-04-15 05:30,15,392.25,392.75,392,392.75,431
20090501|2009-04-15 09:30,15,392.5,392.75,388,389.25,16023
20090501|2009-04-15 10:00,15,389,391.5,389,391,5280
20090501|2009-04-15 10:30,15,391,391.5,390,390.25,4498
20090501|2009-04-15 11:00,15,390,390.5,388.75,389.25,3216
20090501|2009-04-15 11:30,15,389.25,389.5,387.5,388,4881
20090501|2009-04-15 12:00,15,388,389,387.25,387.75,3032
20090501|2009-04-15 12:30,15,388,388.25,385.75,387,9151
20090501|2009-04-15 13:00,15,386.75,387,384,385.25,8502
20090501|2009-04-15 18:00,16,385.25,387.5,385.25,386.5,589
20090501|2009-04-15 18:30,16,387,387.5,387,387.5,125
20090501|2009-04-15 19:00,16,387.25,387.5,387.25,387.5,35
20090501|2009-04-15 19:30,16,387.75,388,387.5,388,105
20090501|2009-04-15 20:00,16,388,389,388,388.75,251
20090501|2009-04-15 20:30,16,388.75,389.5,388.5,388.5,71
20090501|2009-04-15 21:00,16,388.5,388.75,388,388.5,253
20090501|2009-04-15 21:30,16,388.5,388.75,387.5,387.75,67
20090501|2009-04-15 22:00,16,387.5,388.25,387.25,388.25,61
20090501|2009-04-15 22:30,16,388.25,388.5,387.75,388.25,43
20090501|2009-04-15 23:00,16,388.25,388.25,387.5,387.5,6
20090501|2009-04-15 23:30,16,387.25,387.75,387.25,387.25,15
20090501|2009-04-16 00:00,16,387.75,388,387.5,387.75,56
20090501|2009-04-16 00:30,16,387.75,387.75,387.75,387.75,6
20090501|2009-04-16 01:00,16,387.5,388.25,387.5,388,87
20090501|2009-04-16 01:30,16,388,388,387.25,387.25,56
20090501|2009-04-16 02:00,16,387.5,387.5,386,386,100
20090501|2009-04-16 02:30,16,386,386.75,385.75,386.75,55
20090501|2009-04-16 03:00,16,386,386.5,385.75,386,25
20090501|2009-04-16 03:30,16,386,386.5,386,386,8
20090501|2009-04-16 04:00,16,385.75,385.75,385.25,385.25,37
20090501|2009-04-16 04:30,16,385.25,385.25,384.5,384.5,215
20090501|2009-04-16 05:00,16,384.5,384.5,384,384.5,240
20090501|2009-04-16 05:30,16,384.5,384.75,383.5,383.5,199
20090501|2009-04-16 09:30,16,385.5,386.75,382.75,383.25,15188
20090501|2009-04-16 10:00,16,383.25,383.25,381.25,382.5,9335
20090501|2009-04-16 10:30,16,382.75,383.5,382,382.5,3785
20090501|2009-04-16 11:00,16,382.25,383.25,382,382.75,3480
20090501|2009-04-16 11:30,16,383,383.5,381.25,382.5,3206
20090501|2009-04-16 12:00,16,382.75,382.75,381,381.75,2600
20090501|2009-04-16 12:30,16,381.75,382.5,380.75,382.5,3966
20090501|2009-04-16 13:00,16,382.25,386,382,385.75,7723
20090501|2009-04-16 18:00,17,385.75,387,385.75,386.25,427
20090501|2009-04-16 18:30,17,386.25,387.75,386.25,387.25,300
20090501|2009-04-16 19:00,17,387.25,387.75,387,387.75,105
20090501|2009-04-16 19:30,17,387.5,387.75,387,387,31
20090501|2009-04-16 20:00,17,387,387.25,386.75,386.75,146
20090501|2009-04-16 20:30,17,386.5,386.5,385.5,386.5,116
20090501|2009-04-16 21:00,17,386,386.5,386,386.5,49
20090501|2009-04-16 21:30,17,386.5,386.75,386,386,103
20090501|2009-04-16 22:00,17,386,386.25,386,386,40
20090501|2009-04-16 22:30,17,386,386,385.75,385.75,21
20090501|2009-04-16 23:00,17,385.75,385.75,383.75,384.5,295
20090501|2009-04-16 23:30,17,385,386,385,386,22
20090501|2009-04-17 00:00,17,385.5,385.75,384,384.25,46
20090501|2009-04-17 00:30,17,384.75,385.25,384.75,385,7
20090501|2009-04-17 01:00,17,385,386.75,385,386,79
20090501|2009-04-17 01:30,17,386,386.25,385.25,385.25,8
20090501|2009-04-17 02:00,17,385.75,385.75,385.75,385.75,5
20090501|2009-04-17 02:30,17,385.75,386,385.75,386,18
20090501|2009-04-17 03:00,17,386,386.75,386,386.75,146
20090501|2009-04-17 03:30,17,386,387,386,386.5,31
20090501|2009-04-17 04:00,17,386.5,386.75,386,386.75,21
20090501|2009-04-17 04:30,17,386.25,386.75,386.25,386.75,6
20090501|2009-04-17 05:00,17,386.75,387,385.75,386.5,52
20090501|2009-04-17 05:30,17,386,386.25,384.25,384.25,173
20090501|2009-04-17 09:30,17,386.75,387,380.5,380.75,14872
20090501|2009-04-17 10:00,17,380.75,382.75,380.75,381.75,4626
20090501|2009-04-17 10:30,17,382,382.25,380.75,381.75,3567
20090501|2009-04-17 11:00,17,381.75,382,381,381.5,1466
20090501|2009-04-17 11:30,17,381.75,381.75,378,379.25,9203
20090501|2009-04-17 12:00,17,379.25,380.25,378.75,379.25,4151
20090501|2009-04-17 12:30,17,379.5,380.25,376.25,377.5,8085
20090501|2009-04-17 13:00,17,377.75,377.75,376,376.75,6185
20090501|2009-04-19 18:00,20,374.75,376,374.25,376,1901
20090501|2009-04-19 18:30,20,376,376.5,375.25,375.75,450
20090501|2009-04-19 19:00,20,375.5,376,375.5,375.75,117
20090501|2009-04-19 19:30,20,375.75,376,375,375.5,136
20090501|2009-04-19 20:00,20,375,375,372.5,372.5,787
20090501|2009-04-19 20:30,20,372.75,373,371.75,372.75,555
20090501|2009-04-19 21:00,20,372.5,373,371.5,372,126
20090501|2009-04-19 21:30,20,372,372.5,371.75,372,101
20090501|2009-04-19 22:00,20,372,372.5,372,372.5,14
20090501|2009-04-19 22:30,20,372.25,373,372,372.25,127
20090501|2009-04-19 23:00,20,372.25,372.5,371,371.5,264
20090501|2009-04-19 23:30,20,371.25,372.25,371.25,372.25,58
20090501|2009-04-20 00:00,20,372.25,372.75,372,372.75,37
20090501|2009-04-20 00:30,20,372.5,373,371.75,372.75,47
20090501|2009-04-20 01:00,20,372.75,372.75,371.25,371.25,136
20090501|2009-04-20 01:30,20,371.5,372,371.25,371.75,42
20090501|2009-04-20 02:00,20,372,372,371.25,371.5,79
20090501|2009-04-20 02:30,20,371.25,371.75,371.25,371.25,6
20090501|2009-04-20 03:00,20,371.25,371.5,371,371.5,138
20090501|2009-04-20 03:30,20,371.5,371.75,370.75,371.5,178
20090501|2009-04-20 04:00,20,371.5,371.5,370.75,371,64
20090501|2009-04-20 04:30,20,370.75,370.75,370.25,370.25,284
20090501|2009-04-20 05:00,20,370,370,368,368.25,971
20090501|2009-04-20 05:30,20,368.25,368.75,367,367.5,761
20090501|2009-04-20 09:30,20,366.5,366.75,360.5,362.75,25888
20090501|2009-04-20 10:00,20,362.75,365.25,362.25,364.75,7581
20090501|2009-04-20 10:30,20,364.75,367,364.75,366.25,5796
20090501|2009-04-20 11:00,20,366,368.25,365.75,367.5,3923
20090501|2009-04-20 11:30,20,367.5,367.5,365.75,366,2810
20090501|2009-04-20 12:00,20,366.25,367.75,364.75,367.25,3860
20090501|2009-04-20 12:30,20,367,371.25,366.75,368.5,8012
20090501|2009-04-20 13:00,20,368.5,371.25,368,370.25,5871
20090501|2009-04-20 18:00,21,370,371.75,369.75,371,623
20090501|2009-04-20 18:30,21,371.25,371.5,370.75,371.25,122
20090501|2009-04-20 19:00,21,370.75,370.75,368.75,369,259
20090501|2009-04-20 19:30,21,369,369.75,368.5,369.5,39
20090501|2009-04-20 20:00,21,369.75,370,369.5,369.75,19
20090501|2009-04-20 20:30,21,370,370.5,369,370.25,54
20090501|2009-04-20 21:00,21,370.25,370.25,369,369.25,55
20090501|2009-04-20 21:30,21,369,371,369,370,165
20090501|2009-04-20 22:00,21,370.25,371,370.25,370.5,42
20090501|2009-04-20 22:30,21,371,371.5,370.75,371,36
20090501|2009-04-20 23:00,21,371.25,371.25,370.75,370.75,7
20090501|2009-04-20 23:30,21,370.75,371.75,370.75,371.25,20
20090501|2009-04-21 00:00,21,371.5,371.75,371.25,371.75,25
20090501|2009-04-21 00:30,21,370.75,371.75,370.75,370.75,12
20090501|2009-04-21 01:00,21,370.75,372.25,370.75,372.25,80
20090501|2009-04-21 01:30,21,372.25,372.25,371.5,372.25,15
20090501|2009-04-21 02:00,21,371.25,372,371.25,372,6
20090501|2009-04-21 02:30,21,372.25,372.5,371.25,371.75,16
20090501|2009-04-21 03:00,21,371,371,370.25,371,9
20090501|2009-04-21 03:30,21,370.5,371.25,370,370.25,23
20090501|2009-04-21 04:00,21,370.5,370.75,369.75,369.75,44
20090501|2009-04-21 04:30,21,369.5,371,369,370.75,187
20090501|2009-04-21 05:00,21,370.75,371.5,370,371.5,61
20090501|2009-04-21 05:30,21,371.5,372.5,371.25,371.25,190
20090501|2009-04-21 09:30,21,369.5,375.5,369.5,373.25,12653
20090501|2009-04-21 10:00,21,373.5,375.25,372.5,373,3861
20090501|2009-04-21 10:30,21,373,375,373,374.5,2203
20090501|2009-04-21 11:00,21,374.5,375.5,373.75,374.25,3406
20090501|2009-04-21 11:30,21,374.25,376,373.5,375,2062
20090501|2009-04-21 12:00,21,374.75,378.25,374.5,376.25,3318
20090501|2009-04-21 12:30,21,376.25,379,375.25,377.25,3305
20090501|2009-04-21 13:00,21,377.25,377.75,373.5,374.5,2709
20090501|2009-04-21 18:00,22,374.5,377.25,374,377,793
20090501|2009-04-21 18:30,22,376.75,376.75,376.5,376.75,46
20090501|2009-04-21 19:00,22,376.75,378.25,376.5,377.5,454
20090501|2009-04-21 19:30,22,377.5,377.5,375.25,375.75,230
20090501|2009-04-21 20:00,22,375.75,376.25,375.5,375.75,67
20090501|2009-04-21 20:30,22,376,376,375.5,375.75,40
20090501|2009-04-21 21:00,22,375.5,375.5,374.5,374.75,161
20090501|2009-04-21 21:30,22,374.5,375,374.5,375,30
20090501|2009-04-21 22:00,22,375.25,375.25,375,375.25,17
20090501|2009-04-21 22:30,22,375.25,375.25,375.25,375.25,5
20090501|2009-04-21 23:00,22,375.25,375.75,375,375,18
20090501|2009-04-21 23:30,22,375.25,375.25,374.75,374.75,23
20090501|2009-04-22 00:00,22,374.75,375.25,374.75,375.25,4
20090501|2009-04-22 00:30,22,375.25,375.5,374.75,375,17
20090501|2009-04-22 01:00,22,374.75,375,374.75,374.75,13
20090501|2009-04-22 01:30,22,374.5,374.75,373.5,373.5,69
20090501|2009-04-22 02:00,22,373.5,374,373.25,373.5,44
20090501|2009-04-22 02:30,22,373.75,375,373.75,374.5,39
20090501|2009-04-22 03:00,22,375.5,375.5,375.25,375.5,7
20090501|2009-04-22 03:30,22,375.75,375.75,375.75,375.75,10
20090501|2009-04-22 04:00,22,375.75,376,375.75,376,87
20090501|2009-04-22 04:30,22,376,376.75,375.75,376.75,48
20090501|2009-04-22 05:00,22,376.5,376.5,375.75,376.5,14
20090501|2009-04-22 05:30,22,376,376.5,376,376.5,52
20090501|2009-04-22 09:30,22,377.5,378,374.25,375.25,7419
20090501|2009-04-22 10:00,22,375.25,377,373.5,374,3614
20090501|2009-04-22 10:30,22,374,375.5,373.5,375,2689
20090501|2009-04-22 11:00,22,375,375.5,373.5,374,1768
20090501|2009-04-22 11:30,22,374,374.25,371,372.75,3115
20090501|2009-04-22 12:00,22,372.5,372.75,372,372.5,1180
20090501|2009-04-22 12:30,22,372.75,373.75,372.25,372.5,1434
20090501|2009-04-22 13:00,22,372.5,374.25,370,374,3226
20090501|2009-04-22 18:00,23,373.5,373.75,371.5,372,362
20090501|2009-04-22 18:30,23,372,372,371.75,371.75,44
20090501|2009-04-22 19:00,23,371.75,372.25,371.75,372,108
20090501|2009-04-22 19:30,23,372,372,371.75,371.75,6
20090501|2009-04-22 20:00,23,371.5,371.5,370.75,370.75,83
20090501|2009-04-22 20:30,23,370.5,371.25,370.25,370.25,60
20090501|2009-04-22 21:00,23,370.5,371,370.25,370.5,61
20090501|2009-04-22 21:30,23,370.5,371,370.25,370.25,15
20090501|2009-04-22 22:00,23,370.5,370.75,370,370.25,57
20090501|2009-04-22 22:30,23,370.25,370.25,370,370,110
20090501|2009-04-22 23:00,23,370,370.25,369.5,369.75,71
20090501|2009-04-22 23:30,23,370,370.25,369.75,369.75,21
20090501|2009-04-23 00:00,23,369.5,371,369.5,370.75,58
20090501|2009-04-23 00:30,23,370.75,371,370,371,25
20090501|2009-04-23 01:00,23,371.25,371.5,371,371.5,13
20090501|2009-04-23 01:30,23,372,372,372,372,23
20090501|2009-04-23 02:00,23,371.75,372.5,371.5,372.5,25
20090501|2009-04-23 02:30,23,372.5,372.75,372.5,372.5,21
20090501|2009-04-23 03:00,23,372.5,372.75,372.25,372.75,31
20090501|2009-04-23 03:30,23,373,373,372.25,372.75,73
20090501|2009-04-23 04:00,23,372.5,373,372.5,373,61
20090501|2009-04-23 04:30,23,373,373,373,373,16
20090501|2009-04-23 05:00,23,372.5,373,372,373,69
20090501|2009-04-23 05:30,23,373,374,373,373.5,87
20090501|2009-04-23 09:30,23,375.25,379.75,375.25,378.5,7220
20090501|2009-04-23 10:00,23,378.75,381,378,378.25,4108
20090501|2009-04-23 10:30,23,378.25,379.5,376.75,377.5,1739
20090501|2009-04-23 11:00,23,377.5,377.75,376,377.5,1410
20090501|2009-04-23 11:30,23,377.25,379.5,377.25,379.5,890
20090501|2009-04-23 12:00,23,379.25,379.5,378.25,378.75,737
20090501|2009-04-23 12:30,23,378.5,381.5,378.25,380.25,2875
20090501|2009-04-23 13:00,23,380.25,381.75,378,381,2904
20090501|2009-04-23 18:00,24,380,381.5,380,380.75,258
20090501|2009-04-23 18:30,24,380.5,381,380.5,380.75,27
20090501|2009-04-23 19:00,24,380.5,382.75,380.25,382.25,252
20090501|2009-04-23 19:30,24,382.25,383,382.25,383,102
20090501|2009-04-23 20:00,24,382.75,383,382.5,383,94
20090501|2009-04-23 20:30,24,383,383,382.5,383,16
20090501|2009-04-23 21:00,24,382.75,382.75,382.5,382.5,37
20090501|2009-04-23 21:30,24,382.25,382.25,382.25,382.25,1
20090501|2009-04-23 22:30,24,382.25,382.25,382.25,382.25,6
20090501|2009-04-23 23:00,24,382.25,382.25,381,381,35
20090501|2009-04-23 23:30,24,381,381.5,379.25,379.5,178
20090501|2009-04-24 00:00,24,379.5,379.5,379.25,379.5,28
20090501|2009-04-24 00:30,24,379.5,379.5,379.25,379.25,6
20090501|2009-04-24 01:00,24,379,380,379,379.75,91
20090501|2009-04-24 01:30,24,379.75,379.75,379,379.5,105
20090501|2009-04-24 02:00,24,379.25,379.75,379,379.25,57
20090501|2009-04-24 02:30,24,379.25,379.5,379,379,51
20090501|2009-04-24 03:00,24,379.25,381,379.25,380.25,51
20090501|2009-04-24 03:30,24,381,381.5,380.75,381.5,36
20090501|2009-04-24 04:30,24,380,380,379,379,52
20090501|2009-04-24 05:00,24,379,380,378.5,379.5,74
20090501|2009-04-24 05:30,24,379.25,379.75,379,379.5,19
20090501|2009-04-24 09:30,24,381,386.25,380.75,383.25,8975
20090501|2009-04-24 10:00,24,383.25,385,381.5,381.75,2894
20090501|2009-04-24 10:30,24,381.5,382.25,380,380.75,1694
20090501|2009-04-24 11:00,24,380.5,380.5,378,378.5,3453
20090501|2009-04-24 11:30,24,378.5,380.5,378.5,380.5,1136
20090501|2009-04-24 12:00,24,380.25,380.5,378.5,378.5,979
20090501|2009-04-24 12:30,24,378.5,378.5,374.5,374.75,4023
20090501|2009-04-24 13:00,24,374.5,377.25,374.5,376.75,3925
20090501|2009-04-26 18:00,27,375,375.5,372.5,372.5,642
20090501|2009-04-26 18:30,27,372.5,373.25,368,368,832
20090501|2009-04-26 19:00,27,368.5,369.5,366,367.75,518
20090501|2009-04-26 19:30,27,367.75,370.25,367.5,369.25,108
20090501|2009-04-26 20:00,27,370.25,371.75,367.75,367.75,225
20090501|2009-04-26 20:30,27,367.75,369.25,366.75,368.75,154
20090501|2009-04-26 21:00,27,368,368.25,365.5,365.5,177
20090501|2009-04-26 21:30,27,365.5,366.25,362.75,362.75,485
20090501|2009-04-26 22:00,27,363.25,365.5,362.75,365.5,51
20090501|2009-04-26 22:30,27,365.5,366.75,364,365,70
20090501|2009-04-26 23:00,27,365.5,365.5,363.5,365,200
20090501|2009-04-26 23:30,27,365,365,363.5,364.5,45
20090501|2009-04-27 00:00,27,364,364.5,362.5,362.5,61
20090501|2009-04-27 00:30,27,362.25,363.25,362.25,363.25,45
20090501|2009-04-27 01:00,27,363.75,363.75,362.5,362.75,22
20090501|2009-04-27 01:30,27,362.75,364.5,362.75,364.25,22
20090501|2009-04-27 02:00,27,363.25,365.75,363,365.5,36
20090501|2009-04-27 02:30,27,364.5,365.75,363.75,365.75,28
20090501|2009-04-27 03:00,27,365.75,365.75,364.75,365.25,34
20090501|2009-04-27 03:30,27,364.75,367.5,364.5,367,59
20090501|2009-04-27 04:00,27,366.5,367,364,364,236
20090501|2009-04-27 04:30,27,364,364,362,363.5,297
20090501|2009-04-27 05:00,27,363.5,364,362.75,363.25,49
20090501|2009-04-27 05:30,27,363.25,363.25,362.75,362.75,48
20090501|2009-04-27 09:30,27,366.75,375,366,375,7027
20090501|2009-04-27 10:00,27,375,375.5,370,372,1869
20090501|2009-04-27 10:30,27,372.25,373.25,371,372.75,1067
20090501|2009-04-27 11:00,27,372.75,374.75,371.5,372.25,1122
20090501|2009-04-27 11:30,27,372,373.5,372,373.25,491
20090501|2009-04-27 12:00,27,373.25,373.75,370.5,370.75,1322
20090501|2009-04-27 12:30,27,370.75,371.5,369,369.5,1484
20090501|2009-04-27 13:00,27,369.25,373,368.5,371.75,2437
20090501|2009-04-27 18:00,28,372,375.5,370,374,705
20090501|2009-04-27 18:30,28,374.75,375.5,374,374.75,88
20090501|2009-04-27 19:00,28,375,375,373,373.25,70
20090501|2009-04-27 19:30,28,373,374.5,372.75,374.25,63
20090501|2009-04-27 20:00,28,373.5,373.5,370.5,370.5,90
20090501|2009-04-27 20:30,28,370.5,370.75,370,370.75,56
20090501|2009-04-27 21:00,28,370.75,370.75,369.5,369.5,89
20090501|2009-04-27 21:30,28,369.75,370.5,369.75,370.5,40
20090501|2009-04-27 22:00,28,370.5,370.5,370.5,370.5,1
20090501|2009-04-27 22:30,28,370,370,370,370,5
20090501|2009-04-27 23:00,28,369,369,369,369,16
20090501|2009-04-27 23:30,28,369,369,368.5,369,18
20090501|2009-04-28 00:00,28,368.25,368.25,368.25,368.25,2
20090501|2009-04-28 00:30,28,368.75,368.75,368.75,368.75,2
20090501|2009-04-28 01:00,28,369.25,370,369.25,370,5
20090501|2009-04-28 01:30,28,370,370.25,369.75,369.75,22
20090501|2009-04-28 02:00,28,370.25,370.25,370.25,370.25,4
20090501|2009-04-28 02:30,28,371.25,371.75,371.25,371.75,8
20090501|2009-04-28 03:00,28,370.75,371.5,370.75,371.5,3
20090501|2009-04-28 03:30,28,371.75,372.25,371.75,371.75,28
20090501|2009-04-28 04:00,28,371.75,371.75,371.75,371.75,1
20090501|2009-04-28 04:30,28,371.25,371.5,371,371.5,7
20090501|2009-04-28 05:00,28,370.75,370.75,370.5,370.5,3
20090501|2009-04-28 05:30,28,371.25,371.25,369.5,369.5,8
20090501|2009-04-28 09:30,28,371.5,377.5,370.5,375,3819
20090501|2009-04-28 10:00,28,375.25,376,374.25,375,958
20090501|2009-04-28 10:30,28,375,377.5,374.75,376.5,1693
20090501|2009-04-28 11:00,28,376.5,377.75,375,375.25,727
20090501|2009-04-28 11:30,28,375.25,375.5,372.5,373,898
20090501|2009-04-28 12:00,28,373,373.75,372,373,1255
20090501|2009-04-28 12:30,28,373,374.5,372,372,1176
20090501|2009-04-28 13:00,28,372,375.25,371.75,375,2029
20090501|2009-04-28 18:00,29,375,376,375,375,431
20090501|2009-04-28 18:30,29,375.5,376,375.5,375.5,161
20090501|2009-04-28 19:00,29,375.5,375.75,375.5,375.75,53
20090501|2009-04-28 19:30,29,376,377.5,376,377.5,401
20090501|2009-04-28 20:00,29,377.5,377.5,377.25,377.25,3
20090501|2009-04-28 20:30,29,377,377,376.5,376.5,21
20090501|2009-04-28 21:00,29,377.5,377.5,377.5,377.5,11
20090501|2009-04-28 21:30,29,377.75,377.75,377.75,377.75,1
20090501|2009-04-28 22:30,29,377.5,377.75,377.5,377.75,2
20090501|2009-04-28 23:00,29,377,377,377,377,2
20090501|2009-04-28 23:30,29,377,377,377,377,2
20090501|2009-04-29 00:00,29,377,377,377,377,2
20090501|2009-04-29 00:30,29,377.5,377.75,376.75,376.75,10
20090501|2009-04-29 01:00,29,376.75,377.75,376.75,377.75,6
20090501|2009-04-29 01:30,29,377.75,378,377.75,378,4
20090501|2009-04-29 02:00,29,378,378,377.5,378,28
20090501|2009-04-29 02:30,29,378,378,377.5,377.5,63
20090501|2009-04-29 03:00,29,378,378,378,378,19
20090501|2009-04-29 03:30,29,377.5,377.5,377.5,377.5,1
20090501|2009-04-29 04:00,29,377.5,377.5,377.5,377.5,31
20090501|2009-04-29 04:30,29,378,380,378,380,229
20090501|2009-04-29 05:30,29,379,379.25,378.25,378.25,5
20090501|2009-04-29 09:30,29,379.5,382,378.5,380,3091
20090501|2009-04-29 10:00,29,380.25,381.5,379.25,381,1595
20090501|2009-04-29 10:30,29,381,382.25,380,380,915
20090501|2009-04-29 11:00,29,380.25,382.25,380.25,380.75,1081
20090501|2009-04-29 11:30,29,380.75,383.75,380.5,383.5,1293
20090501|2009-04-29 12:00,29,383.5,390.25,383,388.5,2900
20090501|2009-04-29 12:30,29,388,391,387.75,390.75,1236
20090501|2009-04-29 13:00,29,391,394,390.5,392.25,3319
20090501|2009-04-29 18:00,30,391.5,391.5,390,390.5,407
20090501|2009-04-29 18:30,30,390.25,390.25,389.75,390.25,18
20090501|2009-04-29 19:00,30,390.25,391.25,390.25,391.25,28
20090501|2009-04-29 19:30,30,390.25,390.25,389,390.25,14
20090501|2009-04-29 20:00,30,390.5,390.5,390.5,390.5,3
20090501|2009-04-29 20:30,30,390.5,391.5,390.5,391.5,24
20090501|2009-04-29 21:00,30,391.75,392,391.5,391.5,5
20090501|2009-04-29 21:30,30,391.5,391.5,390.75,390.75,9
20090501|2009-04-29 22:00,30,390.75,390.75,390.75,390.75,1
20090501|2009-04-29 22:30,30,390.25,390.25,390.25,390.25,2
20090501|2009-04-29 23:00,30,389.25,389.25,389.25,389.25,2
20090501|2009-04-30 00:30,30,390,390,390,390,1
20090501|2009-04-30 01:30,30,390,391.5,390,391.5,3
20090501|2009-04-30 02:00,30,392,393,392,393,34
20090501|2009-04-30 02:30,30,393,393,393,393,11
20090501|2009-04-30 03:30,30,393.5,394,393.5,393.75,4
20090501|2009-04-30 04:30,30,395,395,395,395,75
20090501|2009-04-30 05:00,30,395.5,397,395.5,397,89
20090501|2009-04-30 05:30,30,397,397,395.5,395.5,24
20090501|2009-04-30 09:30,30,397,400.75,396.25,397,2876
20090501|2009-04-30 10:00,30,397,397,393.5,395.5,922
20090501|2009-04-30 10:30,30,395.5,396.75,392,392.75,1750
20090501|2009-04-30 11:00,30,392.75,393.25,392.25,392.75,1008
20090501|2009-04-30 11:30,30,393,393.25,388.5,392,807
20090501|2009-04-30 12:00,30,391.5,395.75,391.5,392.5,1070
20090501|2009-04-30 12:30,30,392.5,395,392.25,392.75,692
20090501|2009-04-30 13:00,30,392.75,397,390,396.75,929
20090501|2009-04-30 18:00,1,395,395.5,394.5,395,138
20090501|2009-04-30 18:30,1,395,395,395,395,1
20090501|2009-04-30 19:00,1,394.5,394.5,394.5,394.5,3
20090501|2009-04-30 20:00,1,394.25,394.25,394.25,394.25,2
20090501|2009-04-30 21:30,1,395,395,395,395,1
20090501|2009-04-30 23:00,1,395.25,395.25,395.25,395.25,2
20090501|2009-05-01 00:00,1,395.5,395.5,395.5,395.5,2
20090501|2009-05-01 01:00,1,396,396,396,396,9
20090501|2009-05-01 02:00,1,396.75,396.75,396.75,396.75,1
20090501|2009-05-01 02:30,1,397,397,397,397,5
20090501|2009-05-01 05:00,1,397,397,394.75,394.75,2
20090501|2009-05-01 05:30,1,396.5,396.5,396.25,396.5,26
20090501|2009-05-01 09:30,1,396.25,399.75,396,399.5,935
20090501|2009-05-01 10:00,1,399.75,401.5,399.25,399.25,393
20090501|2009-05-01 10:30,1,400,400,397.75,398.75,310
20090501|2009-05-01 11:00,1,399.25,399.5,397.25,399.25,252
20090501|2009-05-01 11:30,1,399.5,400,396,398,306
20090501|2009-05-01 12:00,1,398.5,400.25,398.5,400.25,185
20090501|2009-05-01 12:30,1,400.5,402,399.75,402,251
20090501|2009-05-01 13:00,1,402,408,401.5,408,573
20090501|2009-05-03 18:00,4,400,401.25,397.25,397.25,68
20090501|2009-05-03 18:30,4,397.25,397.25,395.25,395.25,26
20090501|2009-05-03 19:00,4,395.5,395.5,395.25,395.25,16
20090501|2009-05-03 20:30,4,399,399,399,399,3
20090501|2009-05-03 21:30,4,400.25,400.25,400.25,400.25,2
20090501|2009-05-03 23:00,4,399.25,400,399,400,5
20090501|2009-05-03 23:30,4,400,400.75,400,400.75,36
20090501|2009-05-04 02:30,4,403,403,403,403,8
20090501|2009-05-04 05:30,4,403,403,403,403,40
20090501|2009-05-04 09:30,4,403,405,399,400.5,864
20090501|2009-05-04 10:00,4,400.75,401.75,398.5,399.25,99
20090501|2009-05-04 10:30,4,400,401,399,400,67
20090501|2009-05-04 11:00,4,399.75,400.25,399.5,399.75,73
20090501|2009-05-04 11:30,4,399.5,399.75,396,397.25,234
20090501|2009-05-04 12:00,4,396.75,397.75,393.5,394.25,227
20090501|2009-05-04 12:30,4,394,395.75,393.25,395.75,96
20090501|2009-05-04 13:00,4,395.75,398.5,395.25,398.25,217
20090501|2009-05-04 18:00,5,400,400,400,400,4
20090501|2009-05-04 20:00,5,400,400,400,400,3
20090501|2009-05-04 21:30,5,400.5,400.5,400.5,400.5,1
20090501|2009-05-05 00:30,5,400,400,400,400,1
20090501|2009-05-05 02:00,5,400.5,401,400.5,401,3
20090501|2009-05-05 02:30,5,401,401,400.5,400.5,9
20090501|2009-05-05 04:30,5,401.5,401.5,401.5,401.5,2
20090501|2009-05-05 09:30,5,399.75,399.75,390,392.75,564
20090501|2009-05-05 10:00,5,392.5,396,392.25,393,115
20090501|2009-05-05 10:30,5,393.25,395.75,393,395,50
20090501|2009-05-05 11:00,5,395,395.75,394.25,395.5,57
20090501|2009-05-05 11:30,5,395.75,397.5,395.75,396.75,49
20090501|2009-05-05 12:00,5,396.75,400.25,395.75,398.75,81
20090501|2009-05-05 12:30,5,398.75,398.75,394,396.25,172
20090501|2009-05-05 13:00,5,395.75,399,395.75,398.75,128
20090501|2009-05-05 18:00,6,397.25,398,396,397,56
20090501|2009-05-05 21:00,6,397,397,397,397,2
20090501|2009-05-06 05:00,6,399.25,400,399.25,400,8
20090501|2009-05-06 05:30,6,399.25,399.25,399.25,399.25,1
20090501|2009-05-06 09:30,6,399.5,402.25,398,401.5,329
20090501|2009-05-06 10:00,6,401.5,401.5,396.25,396.75,265
20090501|2009-05-06 10:30,6,397.5,399.25,397.25,398,79
20090501|2009-05-06 11:00,6,399.25,400.25,399,400,72
20090501|2009-05-06 11:30,6,400.5,401,398.25,398.25,41
20090501|2009-05-06 12:00,6,398,398.5,397.5,397.75,142
20090501|2009-05-06 12:30,6,397.75,400.75,397.75,400,189
20090501|2009-05-06 13:00,6,400.25,401,400,400.5,81
20090501|2009-05-06 18:00,7,400.5,400.5,400.5,400.5,5
20090501|2009-05-06 20:00,7,401.5,401.5,401.25,401.5,75
20090501|2009-05-07 03:30,7,404.75,404.75,404.75,404.75,2
20090501|2009-05-07 04:30,7,405,405,405,405,1
20090501|2009-05-07 05:30,7,406.5,406.5,405.75,405.75,2
20090501|2009-05-07 09:30,7,405.5,405.5,402.25,404.5,350
20090501|2009-05-07 10:00,7,405,408,405,407,146
20090501|2009-05-07 10:30,7,406,411.5,406,411.25,76
20090501|2009-05-07 11:00,7,411.25,413,410.5,410.5,133
20090501|2009-05-07 11:30,7,410.75,410.75,407.5,407.5,25
20090501|2009-05-07 12:00,7,407.75,408.25,406.75,406.75,33
20090501|2009-05-07 12:30,7,405.25,405.25,401,403.25,45
20090501|2009-05-07 13:00,7,404,404.75,403.5,404.5,42
20090501|2009-05-07 20:00,8,404.5,404.5,404.5,404.5,2
20090501|2009-05-07 23:30,8,405.25,405.5,405.25,405.5,12
20090501|2009-05-08 04:30,8,407.75,408,407.75,408,2
20090501|2009-05-08 05:30,8,408,408,408,408,1
20090501|2009-05-08 09:30,8,406,411.5,406,411.5,42
20090501|2009-05-08 10:00,8,412,412.25,411.5,412.25,14
20090501|2009-05-08 10:30,8,412.25,412.75,410.75,411.25,25
20090501|2009-05-08 11:00,8,411.5,413,411.5,411.75,48
20090501|2009-05-08 11:30,8,412.5,412.5,412.5,412.5,20
20090501|2009-05-08 12:00,8,412.75,413,412.25,412.25,18
20090501|2009-05-08 12:30,8,412.75,413.25,412,413,148
20090501|2009-05-08 13:00,8,412.25,414,412.25,414,96
20090501|2009-05-10 21:00,11,408.75,409,408.75,409,17
20090501|2009-05-10 21:30,11,407.25,407.5,407.25,407.5,2
20090501|2009-05-10 22:00,11,407.5,407.5,407.5,407.5,4
20090501|2009-05-10 22:30,11,407.25,407.25,407.25,407.25,1
20090501|2009-05-10 23:00,11,408.5,408.5,407.75,408.5,14
20090501|2009-05-10 23:30,11,409.25,409.75,409.25,409.75,10
20090501|2009-05-11 00:30,11,410.75,411,410.75,411,4
20090501|2009-05-11 09:30,11,410,414.25,410,412.25,153
20090501|2009-05-11 10:00,11,413,413,411.5,411.75,32
20090501|2009-05-11 10:30,11,411.75,411.75,410.75,411,62
20090501|2009-05-11 11:00,11,411.25,411.75,410.5,411.5,14
20090501|2009-05-11 11:30,11,410.75,412.5,410.75,412.5,13
20090501|2009-05-11 12:00,11,413.75,414,413,413,9
20090501|2009-05-11 12:30,11,413.75,414,412.5,413,72
20090501|2009-05-11 13:00,11,414,414,413.25,413.5,60
20090501|2009-05-11 18:00,12,414.75,414.75,414.75,414.75,4
20090501|2009-05-11 19:00,12,413.25,413.75,413.25,413.75,2
20090501|2009-05-11 20:00,12,413.75,413.75,413.75,413.75,1
20090501|2009-05-11 20:30,12,413,413,413,413,2
20090501|2009-05-11 22:00,12,413.25,413.25,413.25,413.25,1
20090501|2009-05-12 00:00,12,413.25,413.25,413.25,413.25,2
20090501|2009-05-12 00:30,12,413.75,413.75,413.75,413.75,5
20090501|2009-05-12 01:30,12,413.75,413.75,413.75,413.75,3
20090501|2009-05-12 02:00,12,414.5,414.5,414.5,414.5,2
20090501|2009-05-12 02:30,12,414.75,414.75,414.75,414.75,5
20090501|2009-05-12 03:30,12,415,415,415,415,4
20090501|2009-05-12 04:00,12,415,415,415,415,3
20090501|2009-05-12 04:30,12,415.25,415.5,415.25,415.5,38
20090501|2009-05-12 05:30,12,416.5,416.5,416.5,416.5,2
20090501|2009-05-12 09:30,12,420,423.25,417.75,422,341
20090501|2009-05-12 10:00,12,422.5,423,421.75,423,121
20090501|2009-05-12 10:30,12,421.75,422.25,421.75,421.75,17
20090501|2009-05-12 11:00,12,421.75,421.75,419.75,420,26
20090501|2009-05-12 11:30,12,421.5,421.5,421.5,421.5,2
20090501|2009-05-12 12:00,12,420,422,420,421.75,70
20090501|2009-05-12 12:30,12,421.5,421.5,421.5,421.5,2
20090501|2009-05-12 13:00,12,419.75,420.5,419.5,419.5,36
20090501|2009-05-12 18:00,13,420.5,420.5,420.5,420.5,1
20090501|2009-05-12 18:30,13,422,422,422,422,1
20090501|2009-05-12 19:00,13,423,423,422.5,422.5,2
20090501|2009-05-12 21:30,13,424,424,424,424,11
20090501|2009-05-12 23:00,13,425,425.5,425,425.5,3
20090501|2009-05-12 23:30,13,425.25,425.25,424.75,425.25,13
20090501|2009-05-13 01:30,13,424.75,424.75,424.75,424.75,2
20090501|2009-05-13 02:00,13,424.75,424.75,424.75,424.75,2
20090501|2009-05-13 02:30,13,425.5,425.75,425.5,425.75,200
20090501|2009-05-13 05:30,13,425,425,425,425,1
20090501|2009-05-13 09:30,13,422.75,424.75,421,422.5,98
20090501|2009-05-13 10:00,13,422.25,424,422.25,422.5,91
20090501|2009-05-13 10:30,13,422.75,422.75,421,421,10
20090501|2009-05-13 11:00,13,421,421,420,420,39
20090501|2009-05-13 11:30,13,421,421.75,420,420,115
20090501|2009-05-13 12:00,13,420,420,416.5,418.5,22
20090501|2009-05-13 12:30,13,418.5,418.5,416.5,416.5,8
20090501|2009-05-13 13:00,13,417,419.5,416.5,418.25,110
20090501|2009-05-13 18:30,14,416.75,416.75,416.75,416.75,1
20090501|2009-05-13 19:30,14,414.25,414.5,414.25,414.5,3
20090501|2009-05-13 21:00,14,415.75,415.75,415.75,415.75,9
20090501|2009-05-14 03:00,14,417,417,417,417,18
20090501|2009-05-14 09:30,14,420.75,421.25,418,420,92
20090501|2009-05-14 10:00,14,420,420.25,417.25,418.5,9
20090501|2009-05-14 10:30,14,419.5,419.75,419.5,419.75,10
20090501|2009-05-14 11:00,14,419.75,422.25,419.75,422.25,11
20090501|2009-05-14 11:30,14,420.5,420.75,420,420,16
20090701|2008-10-09 13:30,9,478.25,478.25,478.25,478.25,0
20090701|2008-10-09 18:00,10,471.25,471.25,461.5,462.5,1
20090701|2008-10-09 19:00,10,463,463.75,462.75,463,0
20090701|2008-10-09 19:30,10,460,460.75,459.5,460.75,0
20090701|2008-10-09 20:00,10,461.75,461.75,461.25,461.25,0
20090701|2008-10-09 20:30,10,459.75,459.75,459,459.75,0
20090701|2008-10-09 21:00,10,459.5,459.5,458,458,0
20090701|2008-10-09 21:30,10,457.75,457.75,456.5,456.5,0
20090701|2008-10-09 22:30,10,457.25,457.25,457.25,457.25,0
20090701|2008-10-09 23:00,10,457,457,456.75,456.75,0
20090701|2008-10-09 23:30,10,456,456,456,456,0
20090701|2008-10-10 01:00,10,459,459,459,459,0
20090701|2008-10-10 03:30,10,455,455,455,455,0
20090701|2008-10-10 04:00,10,457.25,457.25,457,457,0
20090701|2008-10-10 04:30,10,455,455,455,455,0
20090701|2008-10-10 05:00,10,455,455.25,454,454,0
20090701|2008-10-10 05:30,10,453,454,451.25,452,0
20090701|2008-10-10 09:30,10,448.5,450,448.25,448.25,2
20090701|2008-10-10 10:00,10,448.25,448.25,448.25,448.25,0
20090701|2008-10-10 10:30,10,448.25,448.25,448.25,448.25,0
20090701|2008-10-10 11:30,10,448.25,448.25,448.25,448.25,0
20090701|2008-10-10 12:00,10,448.25,448.25,448.25,448.25,0
20090701|2008-10-10 12:30,10,448.25,448.25,448.25,448.25,0
20090701|2008-10-10 13:00,10,448.25,448.25,448.25,448.25,0
20090701|2008-10-10 13:30,10,448.25,448.25,448.25,448.25,0
20090701|2008-10-12 18:00,13,444.75,445.75,438.25,445.75,0
20090701|2008-10-12 18:30,13,446,446,446,446,0
20090701|2008-10-12 19:00,13,446,446,444.5,445.5,0
20090701|2008-10-12 19:30,13,445.5,445.5,443.5,443.5,0
20090701|2008-10-12 20:00,13,446.25,446.25,446.25,446.25,0
20090701|2008-10-12 20:30,13,445.25,445.25,445.25,445.25,0
20090701|2008-10-12 21:00,13,445.25,445.25,445.25,445.25,0
20090701|2008-10-12 23:30,13,442.75,444,442.5,444,0
20090701|2008-10-13 00:30,13,443.25,443.25,443.25,443.25,0
20090701|2008-10-13 03:00,13,450,452,450,452,0
20090701|2008-10-13 05:30,13,455.5,455.5,455.5,455.5,0
20090701|2008-10-13 09:30,13,458.75,461.25,455,461.25,0
20090701|2008-10-13 10:00,13,461.25,462,453,453.5,0
20090701|2008-10-13 10:30,13,455.5,458.25,455.5,456.5,0
20090701|2008-10-13 11:00,13,455.5,457.75,455.5,457.5,0
20090701|2008-10-13 11:30,13,458.5,460,458.5,459.25,0
20090701|2008-10-13 12:00,13,459.5,461.5,459.5,460.5,0
20090701|2008-10-13 12:30,13,459.25,460.25,457.75,457.75,0
20090701|2008-10-13 13:00,13,459,459,450,450,0
20090701|2008-10-13 13:30,13,452,452,452,452,0
20090701|2008-10-13 18:00,14,460,461.5,458.25,461.5,0
20090701|2008-10-13 19:00,14,462.75,468,462.5,468,0
20090701|2008-10-13 19:30,14,466.5,466.5,466.5,466.5,0
20090701|2008-10-13 20:30,14,462.5,462.5,461,461,0
20090701|2008-10-13 22:30,14,464.75,464.75,464.75,464.75,0
20090701|2008-10-13 23:30,14,463.25,463.25,463.25,463.25,0
20090701|2008-10-14 01:30,14,461.25,461.25,461,461,0
20090701|2008-10-14 02:30,14,460.5,460.5,460.25,460.25,0
20090701|2008-10-14 09:30,14,462,462.75,453,455,5
20090701|2008-10-14 10:00,14,454.25,459,454,457.75,0
20090701|2008-10-14 10:30,14,458.5,460,457.75,457.75,1
20090701|2008-10-14 11:00,14,459,461.75,458.25,461.75,0
20090701|2008-10-14 11:30,14,460.5,463.5,460.5,462.25,0
20090701|2008-10-14 12:00,14,460.25,460.25,458.5,458.75,0
20090701|2008-10-14 12:30,14,458.5,460.75,454.75,455.75,0
20090701|2008-10-14 13:00,14,454.5,455.5,451.25,451.25,3
20090701|2008-10-14 13:30,14,451.75,451.75,451.75,451.75,0
20090701|2008-10-14 18:00,15,452,452,452,452,0
20090701|2008-10-14 19:30,15,452.75,452.75,452.75,452.75,0
20090701|2008-10-14 20:00,15,452,453.25,452,453.25,0
20090701|2008-10-14 21:00,15,453,453.5,453,453.5,0
20090701|2008-10-14 22:00,15,451.5,451.5,451.25,451.25,0
20090701|2008-10-14 23:00,15,450.5,450.5,450.5,450.5,0
20090701|2008-10-14 23:30,15,450,450,450,450,0
20090701|2008-10-15 00:00,15,449.5,449.5,449.5,449.5,0
20090701|2008-10-15 01:00,15,452.5,452.5,452.5,452.5,0
20090701|2008-10-15 05:30,15,449,449,449,449,0
20090701|2008-10-15 09:30,15,443.25,446.5,440,443.25,1
20090701|2008-10-15 10:00,15,442.75,444.25,440.25,441.75,0
20090701|2008-10-15 10:30,15,442.75,443.5,440.25,443,1
20090701|2008-10-15 11:00,15,443.5,444.5,438.75,438.75,0
20090701|2008-10-15 11:30,15,439.5,440.5,437,438.25,1
20090701|2008-10-15 12:00,15,438.25,438.5,431.25,431.5,0
20090701|2008-10-15 12:30,15,432.25,432.75,425,430,0
20090701|2008-10-15 13:00,15,429.25,431.75,425,428,0
20090701|2008-10-15 13:30,15,427.75,427.75,427.75,427.75,0
20090701|2008-10-15 18:00,16,426.25,426.25,420,421.5,0
20090701|2008-10-15 18:30,16,419,419.75,418.75,419.75,0
20090701|2008-10-15 19:30,16,421.5,421.5,421.5,421.5,0
20090701|2008-10-15 20:00,16,422.25,422.25,422.25,422.25,0
20090701|2008-10-15 20:30,16,423.25,423.25,423,423,0
20090701|2008-10-15 21:00,16,424.5,424.5,424.5,424.5,0
20090701|2008-10-15 22:00,16,424.75,427,424.75,427,0
20090701|2008-10-15 23:00,16,427.5,427.5,427.5,427.5,0
20090701|2008-10-16 00:30,16,425,425,425,425,0
20090701|2008-10-16 01:00,16,421.5,421.5,421.25,421.25,0
20090701|2008-10-16 02:30,16,423.25,423.25,423.25,423.25,0
20090701|2008-10-16 03:30,16,423,423,423,423,0
20090701|2008-10-16 04:00,16,421.25,421.25,420.75,420.75,0
20090701|2008-10-16 04:30,16,420.25,420.25,420,420,0
20090701|2008-10-16 05:00,16,420,420,420,420,0
20090701|2008-10-16 05:30,16,423,427,423,427,0
20090701|2008-10-16 09:30,16,425,425,417.5,421,2
20090701|2008-10-16 10:00,16,418.75,419,410,412.75,5
20090701|2008-10-16 10:30,16,412.5,416.25,412.5,415.5,0
20090701|2008-10-16 11:00,16,416,421.75,414,420.75,0
20090701|2008-10-16 11:30,16,420,420.5,414.25,420,0
20090701|2008-10-16 12:00,16,419.5,421.5,419.25,421.25,0
20090701|2008-10-16 12:30,16,421,425.5,419.75,425.25,0
20090701|2008-10-16 13:00,16,425.5,430,423.5,423.5,2
20090701|2008-10-16 13:30,16,423.25,423.25,423.25,423.25,0
20090701|2008-10-16 18:00,17,430,433.75,429.75,433.75,0
20090701|2008-10-16 18:30,17,434.25,434.5,432,432,0
20090701|2008-10-16 19:00,17,433,434,433,434,0
20090701|2008-10-16 20:00,17,435,435,434,434.75,0
20090701|2008-10-16 20:30,17,433.5,433.5,433,433,0
20090701|2008-10-16 21:00,17,431.75,432,430,430,0
20090701|2008-10-16 21:30,17,431.75,431.75,431.75,431.75,0
20090701|2008-10-16 23:00,17,433,433,433,433,0
20090701|2008-10-17 00:00,17,432.25,432.25,432.25,432.25,0
20090701|2008-10-17 01:00,17,432.75,432.75,430,431.5,0
20090701|2008-10-17 03:30,17,427.75,427.75,427.5,427.5,0
20090701|2008-10-17 04:30,17,427,427,427,427,0
20090701|2008-10-17 09:30,17,427.75,433.75,427.5,433,3
20090701|2008-10-17 10:00,17,433,434.75,431.5,432,0
20090701|2008-10-17 10:30,17,432,433.5,431.75,432,0
20090701|2008-10-17 11:00,17,432,436.75,432,435.5,0
20090701|2008-10-17 11:30,17,436.5,437.5,434.5,437.5,0
20090701|2008-10-17 12:00,17,438.5,439.25,436,438,0
20090701|2008-10-17 12:30,17,440,448.5,440,442,1
20090701|2008-10-17 13:00,17,442.75,446.25,441,441,0
20090701|2008-10-17 13:30,17,443,443,443,443,0
20090701|2008-10-19 18:00,20,450,454.25,448.25,451.5,0
20090701|2008-10-19 19:00,20,455.5,456.25,455.5,456.25,0
20090701|2008-10-19 19:30,20,456,457.25,456,457.25,0
20090701|2008-10-19 20:00,20,456.75,456.75,455.75,455.75,0
20090701|2008-10-19 21:30,20,457.25,457.25,457.25,457.25,0
20090701|2008-10-19 22:00,20,456.5,456.5,456.5,456.5,0
20090701|2008-10-20 00:00,20,457,457,457,457,0
20090701|2008-10-20 00:30,20,457,457,457,457,0
20090701|2008-10-20 01:00,20,455.25,455.25,454.75,454.75,0
20090701|2008-10-20 01:30,20,453.5,453.5,453.5,453.5,0
20090701|2008-10-20 02:00,20,453,453,453,453,0
20090701|2008-10-20 05:00,20,452.5,452.5,452.5,452.5,0
20090701|2008-10-20 09:30,20,452,457.25,449.5,451.5,2
20090701|2008-10-20 10:00,20,450.5,451.5,446.75,450.25,0
20090701|2008-10-20 10:30,20,451.5,453,448.5,453,1
20090701|2008-10-20 11:00,20,453.5,455,452.5,452.75,0
20090701|2008-10-20 11:30,20,452.75,454,452.75,453,0
20090701|2008-10-20 12:00,20,452.75,454.5,451.25,454,0
20090701|2008-10-20 12:30,20,454,459,454,458.5,0
20090701|2008-10-20 13:00,20,458.75,460.25,458.25,459,1
20090701|2008-10-20 13:30,20,459,459,459,459,0
20090701|2008-10-20 18:00,21,465,467,465,467,0
20090701|2008-10-20 18:30,21,466.5,468,466.5,468,0
20090701|2008-10-20 19:00,21,466.5,466.5,466,466.5,0
20090701|2008-10-20 19:30,21,466.25,466.75,466.25,466.75,0
20090701|2008-10-20 20:00,21,462.5,463.5,462.5,462.75,0
20090701|2008-10-20 21:00,21,461.75,461.75,459,459,0
20090701|2008-10-20 21:30,21,459.5,459.5,457,457,0
20090701|2008-10-20 23:00,21,457.25,457.25,456.75,456.75,0
20090701|2008-10-21 01:00,21,457.25,457.25,457.25,457.25,0
20090701|2008-10-21 02:00,21,455.5,455.5,455.5,455.5,0
20090701|2008-10-21 03:30,21,454,454,454,454,0
20090701|2008-10-21 04:30,21,454,454,454,454,0
20090701|2008-10-21 05:00,21,453.25,453.25,453.25,453.25,0
20090701|2008-10-21 05:30,21,452.75,452.75,452,452,0
20090701|2008-10-21 09:30,21,449,458.5,449,455.75,6
20090701|2008-10-21 10:00,21,454.25,454.75,449.25,453.25,1
20090701|2008-10-21 10:30,21,453,454.5,448,448.5,0
20090701|2008-10-21 11:00,21,448.25,451,448.25,449.5,0
20090701|2008-10-21 11:30,21,449.5,451.25,449.5,450,0
20090701|2008-10-21 12:00,21,448.75,451.75,448.75,450.25,0
20090701|2008-10-21 12:30,21,450,454.5,449.75,451.25,0
20090701|2008-10-21 13:00,21,452.25,455,449.5,451,0
20090701|2008-10-21 13:30,21,450,450,450,450,0
20090701|2008-10-21 18:00,22,450.75,451.75,449.25,449.25,0
20090701|2008-10-21 19:00,22,450,450,450,450,0
20090701|2008-10-21 19:30,22,449.25,449.25,449.25,449.25,0
20090701|2008-10-21 21:00,22,451,451.75,446.5,446.5,0
20090701|2008-10-21 21:30,22,450.75,450.75,450.75,450.75,0
20090701|2008-10-21 23:30,22,450,450,449.25,449.25,0
20090701|2008-10-22 00:00,22,448,448,448,448,0
20090701|2008-10-22 01:00,22,446.5,446.5,444.25,444.25,0
20090701|2008-10-22 02:30,22,443,443,442,442,0
20090701|2008-10-22 03:00,22,441,441,441,441,0
20090701|2008-10-22 03:30,22,439.5,439.5,438,438,0
20090701|2008-10-22 04:00,22,437,437,437,437,0
20090701|2008-10-22 05:00,22,432.25,432.25,432.25,432.25,0
20090701|2008-10-22 05:30,22,433,433,433,433,0
20090701|2008-10-22 09:30,22,433.5,433.5,420,423.5,0
20090701|2008-10-22 10:00,22,424,425.5,422.75,425.5,0
20090701|2008-10-22 10:30,22,425,428.75,422.75,426.5,2
20090701|2008-10-22 11:00,22,426.5,426.5,422.5,424.5,5
20090701|2008-10-22 11:30,22,424.5,425,423,423.5,2
20090701|2008-10-22 12:00,22,423.5,424,421.75,422.5,3
20090701|2008-10-22 12:30,22,423.25,423.25,420.5,422,4
20090701|2008-10-22 13:00,22,422,423.75,422,422.25,1
20090701|2008-10-22 13:30,22,422.25,422.25,422.25,422.25,0
20090701|2008-10-22 18:00,23,422.5,423.5,421.5,423.25,0
20090701|2008-10-22 19:00,23,423.5,423.5,423.5,423.5,0
20090701|2008-10-22 20:00,23,420.75,420.75,420.75,420.75,0
20090701|2008-10-22 20:30,23,419.75,419.75,419.5,419.5,0
20090701|2008-10-22 21:00,23,421.75,421.75,421.5,421.5,0
20090701|2008-10-22 21:30,23,423.25,423.25,423.25,423.25,0
20090701|2008-10-22 22:00,23,423,423,423,423,0
20090701|2008-10-23 00:00,23,423,423,423,423,0
20090701|2008-10-23 02:30,23,419.5,420.25,418.75,420.25,0
20090701|2008-10-23 03:00,23,420.25,422.25,420.25,421,0
20090701|2008-10-23 04:30,23,418,418,418,418,0
20090701|2008-10-23 05:00,23,417,417.25,417,417.25,0
20090701|2008-10-23 05:30,23,420.25,420.25,420.25,420.25,0
20090701|2008-10-23 09:30,23,420.25,438.5,420.25,437.75,11
20090701|2008-10-23 10:00,23,438.25,438.5,434.75,436.5,3
20090701|2008-10-23 10:30,23,436.5,436.5,435.75,435.75,0
20090701|2008-10-23 11:00,23,436.5,438.5,435.25,435.5,0
20090701|2008-10-23 11:30,23,435,435.75,431,431,8
20090701|2008-10-23 12:00,23,430,433.75,428.25,432,0
20090701|2008-10-23 12:30,23,431.5,431.5,430,430.25,0
20090701|2008-10-23 13:00,23,430.25,430.25,426,428,0
20090701|2008-10-23 13:30,23,427,427,427,427,0
20090701|2008-10-23 18:00,24,431.25,444.75,431.25,441.5,0
20090701|2008-10-23 18:30,24,438.75,439.5,438.75,439.25,0
20090701|2008-10-23 19:00,24,441.25,441.5,441.25,441.25,0
20090701|2008-10-23 19:30,24,440.75,441,440.75,441,0
20090701|2008-10-23 20:00,24,438,438,438,438,0
20090701|2008-10-23 20:30,24,433.75,433.75,433.75,433.75,0
20090701|2008-10-23 21:00,24,432.5,432.5,432.5,432.5,0
20090701|2008-10-23 21:30,24,432.25,432.25,432.25,432.25,0
20090701|2008-10-23 22:00,24,435,435,435,435,0
20090701|2008-10-24 00:00,24,433.25,433.25,433,433,0
20090701|2008-10-24 00:30,24,433,433,433,433,0
20090701|2008-10-24 01:00,24,433,433,433,433,0
20090701|2008-10-24 01:30,24,430,430,430,430,0
20090701|2008-10-24 02:30,24,428.25,428.25,428,428,0
20090701|2008-10-24 03:00,24,425.25,425.25,425,425,0
20090701|2008-10-24 03:30,24,423,423,418.5,418.5,0
20090701|2008-10-24 04:00,24,417.25,417.25,415,415.5,0
20090701|2008-10-24 04:30,24,413,413,412,412,0
20090701|2008-10-24 05:00,24,412,412,411,411,0
20090701|2008-10-24 05:30,24,410,412.25,410,412,0
20090701|2008-10-24 09:30,24,410,420.25,410,419.5,4
20090701|2008-10-24 10:00,24,419.25,429,418.5,426.5,1
20090701|2008-10-24 10:30,24,426,426.5,418.75,420,0
20090701|2008-10-24 11:00,24,419,423.75,418.5,420.5,0
20090701|2008-10-24 11:30,24,419.5,421.25,417,421,0
20090701|2008-10-24 12:00,24,420.5,425.5,420.5,422.5,0
20090701|2008-10-24 12:30,24,421.5,421.5,413,413.75,1
20090701|2008-10-24 13:00,24,413.75,414,410,410,0
20090701|2008-10-24 13:30,24,409.75,409.75,409.75,409.75,0
20090701|2008-10-26 18:00,27,415,419,409.75,410.5,2
20090701|2008-10-26 18:30,27,411.75,413,411.75,412.75,0
20090701|2008-10-26 19:00,27,413.5,416.25,413,413,0
20090701|2008-10-26 19:30,27,413.25,414.25,413.25,414.25,0
20090701|2008-10-26 20:00,27,417,417.75,417,417.75,0
20090701|2008-10-26 20:30,27,417,417,414,414,0
20090701|2008-10-26 21:00,27,413.75,414.25,413.25,413.25,0
20090701|2008-10-26 21:30,27,413,413.25,413,413.25,0
20090701|2008-10-26 22:30,27,413,413,413,413,0
20090701|2008-10-26 23:00,27,412.25,412.25,409,409.5,0
20090701|2008-10-26 23:30,27,409.5,409.5,409.5,409.5,0
20090701|2008-10-27 00:00,27,409.5,409.5,409.5,409.5,0
20090701|2008-10-27 00:30,27,409.25,409.25,409,409,0
20090701|2008-10-27 01:00,27,409.5,409.5,408.75,408.75,0
20090701|2008-10-27 01:30,27,408.75,409.25,408.75,409.25,0
20090701|2008-10-27 02:00,27,406.5,406.5,404,404,0
20090701|2008-10-27 02:30,27,403.75,403.75,402,402,0
20090701|2008-10-27 03:00,27,403,404,403,404,0
20090701|2008-10-27 04:00,27,404,404,403.75,403.75,0
20090701|2008-10-27 05:00,27,402,402.75,402,402.75,0
20090701|2008-10-27 05:30,27,403.75,403.75,403.5,403.5,0
20090701|2008-10-27 09:30,27,408.5,412.5,406.25,411.25,0
20090701|2008-10-27 10:00,27,412,416.25,411,412.25,2
20090701|2008-10-27 10:30,27,412.25,416.75,412,415.25,0
20090701|2008-10-27 11:00,27,416.5,419.25,416.5,418.25,0
20090701|2008-10-27 11:30,27,419.75,422,419.75,420.75,0
20090701|2008-10-27 12:00,27,421.25,421.75,419.75,421.75,0
20090701|2008-10-27 12:30,27,421.25,425,420.75,422.75,0
20090701|2008-10-27 13:00,27,423.25,425.25,421.5,424.75,0
20090701|2008-10-27 13:30,27,423.25,423.25,423.25,423.25,0
20090701|2008-10-27 18:00,28,425,435,425,433.5,0
20090701|2008-10-27 18:30,28,433.75,437.25,433.75,437.25,0
20090701|2008-10-27 19:00,28,436.25,436.25,436.25,436.25,0
20090701|2008-10-27 19:30,28,435,435,435,435,0
20090701|2008-10-27 20:00,28,436,436,434,434.5,0
20090701|2008-10-27 20:30,28,434.75,438,434.75,438,0
20090701|2008-10-27 21:00,28,438.25,438.25,438.25,438.25,0
20090701|2008-10-27 23:00,28,437,437,437,437,0
20090701|2008-10-27 23:30,28,437,437,436.5,436.5,0
20090701|2008-10-28 00:00,28,437,437.75,437,437,0
20090701|2008-10-28 00:30,28,437.25,437.25,437.25,437.25,0
20090701|2008-10-28 01:00,28,439.25,439.5,439.25,439.5,0
20090701|2008-10-28 03:00,28,443,443.25,443,443.25,0
20090701|2008-10-28 03:30,28,441.25,441.25,441.25,441.25,0
20090701|2008-10-28 04:30,28,439.75,439.75,438,438,0
20090701|2008-10-28 05:30,28,445,445.5,445,445.5,0
20090701|2008-10-28 09:30,28,445,446,425.5,432,4
20090701|2008-10-28 10:00,28,430.75,433.25,425.25,428,0
20090701|2008-10-28 10:30,28,429,433.5,429,432.75,15
20090701|2008-10-28 11:00,28,433,433,428.25,428.5,5
20090701|2008-10-28 11:30,28,428.5,431.75,428.5,431,0
20090701|2008-10-28 12:00,28,431,433,429,430,1
20090701|2008-10-28 12:30,28,431.25,431.25,426.75,429,4
20090701|2008-10-28 13:00,28,428.25,432.5,428.25,429.5,0
20090701|2008-10-28 13:30,28,430.75,430.75,430.75,430.75,0
20090701|2008-10-28 18:00,29,438.75,446.5,438.75,446.5,0
20090701|2008-10-28 18:30,29,446.5,447,444,444,0
20090701|2008-10-28 19:00,29,443.25,443.5,442.25,443.25,0
20090701|2008-10-28 19:30,29,444.25,444.25,443.75,443.75,0
20090701|2008-10-28 20:00,29,443.5,443.5,441,441,0
20090701|2008-10-28 20:30,29,438.25,439.25,438.25,439.25,0
20090701|2008-10-28 21:00,29,438.75,438.75,438.75,438.75,0
20090701|2008-10-28 23:30,29,438,438,437.25,437.25,0
20090701|2008-10-29 00:00,29,436.5,436.5,436.25,436.25,0
20090701|2008-10-29 01:00,29,439.25,439.25,439.25,439.25,0
20090701|2008-10-29 01:30,29,439,439,439,439,0
20090701|2008-10-29 02:00,29,437.25,437.25,437.25,437.25,0
20090701|2008-10-29 02:30,29,438,438,438,438,0
20090701|2008-10-29 03:00,29,437.25,437.25,437.25,437.25,0
20090701|2008-10-29 03:30,29,438,438,438,438,0
20090701|2008-10-29 05:30,29,438,439,438,439,0
20090701|2008-10-29 09:30,29,441,450.5,441,445.25,0
20090701|2008-10-29 10:00,29,445.25,460.5,445,460.5,0
20090701|2008-10-29 10:30,29,460.5,460.75,459.75,460.75,0
20090701|2008-10-29 11:00,29,460.75,460.75,460.75,460.75,0
20090701|2008-10-29 11:30,29,460.75,460.75,460.75,460.75,0
20090701|2008-10-29 12:00,29,460.75,460.75,455.75,457,0
20090701|2008-10-29 12:30,29,460.75,460.75,458.25,460.75,0
20090701|2008-10-29 13:00,29,460.75,460.75,458.5,460,0
20090701|2008-10-29 13:30,29,460.75,460.75,460.75,460.75,0
20090701|2008-10-29 18:00,30,460,462,459,462,0
20090701|2008-10-29 18:30,30,459.75,460.5,459.75,460.5,0
20090701|2008-10-29 19:00,30,461.25,464.25,461.25,464.25,0
20090701|2008-10-29 19:30,30,465,465,463.25,464.25,0
20090701|2008-10-29 20:00,30,463.75,465.5,463.75,464,0
20090701|2008-10-29 20:30,30,465.25,465.25,464.5,465,0
20090701|2008-10-29 21:00,30,465.5,470.5,465.5,470.5,0
20090701|2008-10-29 21:30,30,470,470,469.75,469.75,0
20090701|2008-10-29 22:00,30,469.5,470.5,469,469,0
20090701|2008-10-29 22:30,30,469.75,469.75,469.75,469.75,0
20090701|2008-10-29 23:00,30,471,471.25,471,471.25,0
20090701|2008-10-29 23:30,30,470.75,471,470.75,471,0
20090701|2008-10-30 00:30,30,472.25,472.25,472.25,472.25,0
20090701|2008-10-30 01:30,30,470,470,470,470,0
20090701|2008-10-30 02:00,30,468.25,468.25,468.25,468.25,0
20090701|2008-10-30 02:30,30,468.25,468.25,468.25,468.25,0
20090701|2008-10-30 03:00,30,469.75,469.75,469.75,469.75,0
20090701|2008-10-30 04:00,30,467.25,467.25,467.25,467.25,0
20090701|2008-10-30 04:30,30,467.25,467.25,463.75,463.75,0
20090701|2008-10-30 05:00,30,463.5,463.5,461,461,0
20090701|2008-10-30 05:30,30,461,461,460.75,460.75,0
20090701|2008-10-30 09:30,30,456,456,450.25,452.75,0
20090701|2008-10-30 10:00,30,452.25,455.25,449,449.75,3
20090701|2008-10-30 10:30,30,449.75,449.75,442,443.75,2
20090701|2008-10-30 11:00,30,443.5,447.5,443,447.5,0
20090701|2008-10-30 11:30,30,447,449.75,447,449.5,0
20090701|2008-10-30 12:00,30,449.25,454,449,452.5,0
20090701|2008-10-30 12:30,30,453.5,455,451.25,453,2
20090701|2008-10-30 13:00,30,452.75,453,449.25,449.25,1
20090701|2008-10-30 13:30,30,450,450,450,450,0
20090701|2008-10-30 18:00,31,450,450,443,443,0
20090701|2008-10-30 18:30,31,444.5,444.5,444.25,444.25,0
20090701|2008-10-30 19:00,31,443.25,444.25,442,444,1
20090701|2008-10-30 19:30,31,443,443,441.25,441.25,1
20090701|2008-10-30 20:00,31,444.25,444.25,444,444,0
20090701|2008-10-30 20:30,31,444.5,444.5,444.5,444.5,0
20090701|2008-10-30 21:00,31,445,445.75,445,445.75,0
20090701|2008-10-30 22:00,31,446,446.5,446,446.5,0
20090701|2008-10-30 23:00,31,444,444,444,444,0
20090701|2008-10-31 05:30,31,443.5,443.5,443.5,443.5,0
20090701|2008-10-31 09:30,31,441.25,445.5,438,444.75,7
20090701|2008-10-31 10:00,31,445.25,445.5,443,444,0
20090701|2008-10-31 10:30,31,445,445,441.5,441.5,0
20090701|2008-10-31 11:00,31,441.5,443,439.75,440.5,0
20090701|2008-10-31 11:30,31,440,440,437.5,437.5,0
20090701|2008-10-31 12:00,31,437,439,435.75,437,0
20090701|2008-10-31 12:30,31,437,440.25,436.75,438.75,0
20090701|2008-10-31 13:00,31,437.75,444,436.5,438.5,2
20090701|2008-10-31 13:30,31,441.75,441.75,441.75,441.75,0
20090701|2008-11-02 18:00,3,438.5,438.5,434.5,434.5,24
20090701|2008-11-02 18:30,3,440,440,439.5,439.75,81
20090701|2008-11-02 19:00,3,440.75,440.75,440.5,440.5,3
20090701|2008-11-02 19:30,3,442,446.25,442,445,11
20090701|2008-11-02 20:00,3,447.25,447.5,447.25,447.5,5
20090701|2008-11-02 20:30,3,447.75,447.75,446,446,3
20090701|2008-11-02 21:30,3,446,447.5,446,447.5,9
20090701|2008-11-02 22:00,3,447,447,447,447,2
20090701|2008-11-02 23:00,3,449,449,449,449,3
20090701|2008-11-02 23:30,3,449.5,449.5,449.5,449.5,4
20090701|2008-11-03 02:00,3,445.75,445.75,445,445,80
20090701|2008-11-03 02:30,3,446.25,446.25,446.25,446.25,4
20090701|2008-11-03 03:30,3,443,443,443,443,4
20090701|2008-11-03 05:00,3,443,443,442,442,6
20090701|2008-11-03 05:30,3,442.25,442.25,442.25,442.25,1
20090701|2008-11-03 09:30,3,440,450.5,438,447.75,342
20090701|2008-11-03 10:00,3,450.25,458,447.25,448,250
20090701|2008-11-03 10:30,3,447.5,451.75,447.5,451,174
20090701|2008-11-03 11:00,3,449,451,448.75,448.75,8
20090701|2008-11-03 11:30,3,449,449,442.25,443.75,115
20090701|2008-11-03 12:00,3,443.25,445,442.75,444,86
20090701|2008-11-03 12:30,3,444.25,444.25,440,440,58
20090701|2008-11-03 13:00,3,441.5,444,441.5,443.75,91
20090701|2008-11-03 18:00,4,441,442.5,441,442.5,3
20090701|2008-11-03 18:30,4,442.5,442.5,442.5,442.5,4
20090701|2008-11-03 19:30,4,441,441,440.5,440.5,12
20090701|2008-11-03 20:00,4,440,440,439.5,439.5,4
20090701|2008-11-03 20:30,4,440.5,440.5,440.5,440.5,1
20090701|2008-11-03 22:00,4,439,439,439,439,6
20090701|2008-11-03 22:30,4,439.75,439.75,439.75,439.75,5
20090701|2008-11-03 23:00,4,439.5,439.5,439.5,439.5,2
20090701|2008-11-04 02:00,4,439.25,439.25,439.25,439.25,4
20090701|2008-11-04 03:00,4,439.25,439.25,439,439,3
20090701|2008-11-04 03:30,4,440.75,440.75,440.75,440.75,9
20090701|2008-11-04 04:00,4,442,442,442,442,3
20090701|2008-11-04 04:30,4,442.75,442.75,442.75,442.75,1
20090701|2008-11-04 05:30,4,447.25,447.5,447.25,447.5,20
20090701|2008-11-04 09:30,4,449.5,459.5,449.5,457.75,404
20090701|2008-11-04 10:00,4,458.25,460.5,458,458,184
20090701|2008-11-04 10:30,4,457.5,460,455,459,85
20090701|2008-11-04 11:00,4,459,462.5,457.75,460,96
20090701|2008-11-04 11:30,4,460.25,460.25,456.25,457.5,71
20090701|2008-11-04 12:00,4,457.75,458.75,455.75,456.25,110
20090701|2008-11-04 12:30,4,456.75,458.25,455.75,456.75,139
20090701|2008-11-04 13:00,4,456.5,457.5,454,454.25,214
20090701|2008-11-04 18:00,5,452,455.25,452,454,39
20090701|2008-11-04 18:30,5,455,455,455,455,8
20090701|2008-11-04 19:00,5,455,455,455,455,75
20090701|2008-11-04 19:30,5,453,453,453,453,2
20090701|2008-11-04 20:00,5,452,452,451,451,254
20090701|2008-11-04 20:30,5,453.25,453.25,453.25,453.25,50
20090701|2008-11-04 21:30,5,452.5,452.5,452.5,452.5,1
20090701|2008-11-04 22:30,5,451.5,451.5,449,449,23
20090701|2008-11-05 01:30,5,451,451,451,451,3
20090701|2008-11-05 02:00,5,450,450,449,449,51
20090701|2008-11-05 03:00,5,451,451,450.75,450.75,4
20090701|2008-11-05 03:30,5,451.5,451.5,448.5,448.5,5
20090701|2008-11-05 04:00,5,450,450,450,450,3
20090701|2008-11-05 05:30,5,453,453,453,453,2
20090701|2008-11-05 09:30,5,455.25,456.5,445.25,446.25,979
20090701|2008-11-05 10:00,5,446.5,448,438,440.5,190
20090701|2008-11-05 10:30,5,439.25,440.25,437.75,439.5,197
20090701|2008-11-05 11:00,5,439.5,440.75,438.25,440.75,109
20090701|2008-11-05 11:30,5,440.5,440.75,436.5,440.75,183
20090701|2008-11-05 12:00,5,440.25,441,438,438.5,81
20090701|2008-11-05 12:30,5,438.25,438.75,437.5,438,72
20090701|2008-11-05 13:00,5,437.5,438,431.75,432.5,236
20090701|2008-11-05 18:00,6,432,433,427.25,427.25,85
20090701|2008-11-05 18:30,6,427.25,429.5,427,429.5,47
20090701|2008-11-05 19:00,6,430.25,430.25,430.25,430.25,5
20090701|2008-11-05 19:30,6,429.5,429.5,429.5,429.5,1
20090701|2008-11-05 20:00,6,431,431.25,431,431.25,4
20090701|2008-11-05 20:30,6,430,430,429.75,429.75,4
20090701|2008-11-05 21:00,6,430,430.25,429.75,430.25,10
20090701|2008-11-05 22:00,6,430,430,430,430,10
20090701|2008-11-05 23:30,6,430,430,430,430,10
20090701|2008-11-06 00:30,6,426.5,426.5,426,426,19
20090701|2008-11-06 05:00,6,426,426,426,426,4
20090701|2008-11-06 05:30,6,426.75,427.5,426.25,427.5,17
20090701|2008-11-06 09:30,6,424,426,420,424.5,1229
20090701|2008-11-06 10:00,6,425,425.5,418,419,258
20090701|2008-11-06 10:30,6,418.75,419.5,417.75,419,51
20090701|2008-11-06 11:00,6,418.5,418.5,416,417.25,204
20090701|2008-11-06 11:30,6,418,421.25,417.75,421,181
20090701|2008-11-06 12:00,6,421.5,423.5,418.75,420.25,154
20090701|2008-11-06 12:30,6,420.5,421,418.5,421,70
20090701|2008-11-06 13:00,6,423,424.25,419.25,419.25,123
20090701|2008-11-06 18:00,7,419.5,420.25,419.5,420.25,91
20090701|2008-11-06 18:30,7,421,421,421,421,11
20090701|2008-11-06 20:00,7,424,424,424,424,10
20090701|2008-11-06 20:30,7,424.5,424.5,424.5,424.5,1
20090701|2008-11-06 21:00,7,424,424,424,424,5
20090701|2008-11-06 22:00,7,424.5,425,424.25,424.25,11
20090701|2008-11-06 22:30,7,426,426,426,426,7
20090701|2008-11-07 00:00,7,424,424,424,424,2
20090701|2008-11-07 01:00,7,424.75,424.75,424.75,424.75,1
20090701|2008-11-07 01:30,7,423.5,423.5,423.5,423.5,5
20090701|2008-11-07 03:00,7,423.25,423.25,423.25,423.25,11
20090701|2008-11-07 03:30,7,424,424,424,424,23
20090701|2008-11-07 04:00,7,425.5,425.5,425.5,425.5,1
20090701|2008-11-07 05:00,7,424.25,424.25,424.25,424.25,1
20090701|2008-11-07 09:30,7,424,428,420.5,420.75,203
20090701|2008-11-07 10:00,7,420,421.5,417,417.75,374
20090701|2008-11-07 10:30,7,417.75,420.5,417,420.5,105
20090701|2008-11-07 11:00,7,420.5,421.75,419.25,421,42
20090701|2008-11-07 11:30,7,419.25,420.5,417.75,419.75,70
20090701|2008-11-07 12:00,7,420.25,420.5,419,420,50
20090701|2008-11-07 12:30,7,420,420,417.5,417.75,172
20090701|2008-11-07 13:00,7,417,418,416,417,169
20090701|2008-11-09 18:00,10,422.5,429,422.5,429,30
20090701|2008-11-09 18:30,10,426.5,427,426.5,427,9
20090701|2008-11-09 19:00,10,425,425,422,422,3
20090701|2008-11-09 19:30,10,424.5,424.5,424.5,424.5,2
20090701|2008-11-09 20:00,10,426,426,426,426,15
20090701|2008-11-09 22:30,10,423.5,423.5,422.75,422.75,3
20090701|2008-11-09 23:00,10,423.25,423.25,423.25,423.25,1
20090701|2008-11-10 00:30,10,422.25,422.25,422.25,422.25,1
20090701|2008-11-10 01:30,10,423,423,423,423,1
20090701|2008-11-10 02:30,10,425,425,425,425,1
20090701|2008-11-10 03:00,10,425.25,426,425.25,425.75,15
20090701|2008-11-10 03:30,10,426,426,425,425,12
20090701|2008-11-10 04:00,10,425.25,425.25,425.25,425.25,6
20090701|2008-11-10 04:30,10,426.75,427.5,426.75,426.75,31
20090701|2008-11-10 05:00,10,425.5,425.5,425.5,425.5,1
20090701|2008-11-10 05:30,10,427.25,427.25,427.25,427.25,1
20090701|2008-11-10 09:30,10,426,426.25,418.5,419,461
20090701|2008-11-10 10:00,10,419,421.5,417.25,420.5,119
20090701|2008-11-10 10:30,10,420.25,420.25,419,419,22
20090701|2008-11-10 11:00,10,420.25,421,419.75,420.75,27
20090701|2008-11-10 11:30,10,418.25,418.5,414.25,415.75,176
20090701|2008-11-10 12:00,10,416.5,422,416.5,421.5,103
20090701|2008-11-10 12:30,10,421.25,427,421,426.5,303
20090701|2008-11-10 13:00,10,426.5,426.5,425,425.5,25
20090701|2008-11-10 18:00,11,425,425,424,424,13
20090701|2008-11-10 18:30,11,424,424,423.5,423.5,16
20090701|2008-11-10 19:00,11,422,422,422,422,3
20090701|2008-11-10 19:30,11,421.75,421.75,421.25,421.25,7
20090701|2008-11-10 20:30,11,420,420,419.25,419.25,7
20090701|2008-11-10 21:30,11,421,421,421,421,20
20090701|2008-11-11 00:00,11,420,420.75,420,420.75,6
20090701|2008-11-11 00:30,11,419.5,419.5,419,419,9
20090701|2008-11-11 01:30,11,420,420,420,420,4
20090701|2008-11-11 02:00,11,420.5,421.5,420.5,421,20
20090701|2008-11-11 03:00,11,420.75,420.75,420.75,420.75,4
20090701|2008-11-11 03:30,11,419.5,419.5,419.25,419.25,4
20090701|2008-11-11 04:30,11,419,419,419,419,7
20090701|2008-11-11 05:30,11,418.5,418.5,418.5,418.5,5
20090701|2008-11-11 09:30,11,415.5,415.5,406.75,407.5,328
20090701|2008-11-11 10:00,11,407.25,407.75,401.5,404,308
20090701|2008-11-11 10:30,11,405,409,403.5,408.75,222
20090701|2008-11-11 11:00,11,408.75,408.75,405.75,406.5,134
20090701|2008-11-11 11:30,11,406.25,410,406.25,410,76
20090701|2008-11-11 12:00,11,410.5,414,410.25,411.5,87
20090701|2008-11-11 12:30,11,411.75,414,411.75,414,56
20090701|2008-11-11 13:00,11,414,417,412,414,59
20090701|2008-11-11 18:00,12,412.75,415,411.25,415,31
20090701|2008-11-11 18:30,12,414,414,412.75,412.75,5
20090701|2008-11-11 19:00,12,414,414,414,414,3
20090701|2008-11-11 20:00,12,417,417,417,417,2
20090701|2008-11-11 21:30,12,415,415.5,415,415.5,2
20090701|2008-11-12 01:00,12,417.75,418,417.75,418,7
20090701|2008-11-12 03:30,12,411,411,411,411,3
20090701|2008-11-12 04:00,12,411,411,411,411,3
20090701|2008-11-12 04:30,12,411,411,411,411,4
20090701|2008-11-12 05:00,12,410,410,409,409,31
20090701|2008-11-12 05:30,12,410,410.75,410,410.5,52
20090701|2008-11-12 09:30,12,409.5,409.5,403.5,404.5,331
20090701|2008-11-12 10:00,12,405.75,408.25,404.75,407.5,133
20090701|2008-11-12 10:30,12,407,408.75,406.25,408.75,37
20090701|2008-11-12 11:00,12,407.5,409.25,407,409.25,64
20090701|2008-11-12 11:30,12,410,438.5,409.5,420.5,207
20090701|2008-11-12 12:00,12,422.5,423,412.25,412.25,94
20090701|2008-11-12 12:30,12,412,413.25,408,411,153
20090701|2008-11-12 13:00,12,409.75,412,408.75,408.75,77
20090701|2008-11-12 18:00,13,405.5,406.75,405.25,406.5,50
20090701|2008-11-12 18:30,13,406.75,408.25,406.75,408.25,16
20090701|2008-11-12 19:00,13,407.75,407.75,407.25,407.5,7
20090701|2008-11-12 19:30,13,407.25,407.5,406.5,406.5,12
20090701|2008-11-12 20:00,13,407.5,407.5,407.5,407.5,2
20090701|2008-11-12 20:30,13,406.5,406.5,406.5,406.5,1
20090701|2008-11-12 21:30,13,407.5,407.75,407.5,407.75,7
20090701|2008-11-12 22:30,13,405.25,405.25,405,405,12
20090701|2008-11-12 23:00,13,405,405,405,405,3
20090701|2008-11-12 23:30,13,404.75,404.75,404.75,404.75,1
20090701|2008-11-13 01:00,13,405,406,405,406,29
20090701|2008-11-13 01:30,13,406,406,406,406,78
20090701|2008-11-13 03:00,13,407.75,407.75,407.75,407.75,4
20090701|2008-11-13 05:30,13,407.25,407.25,407.25,407.25,1
20090701|2008-11-13 09:30,13,410,418,410,415.5,1078
20090701|2008-11-13 10:00,13,415.5,415.75,408.75,409.75,354
20090701|2008-11-13 10:30,13,410.75,414,408,410,114
20090701|2008-11-13 11:00,13,410.25,410.5,407.5,407.75,146
20090701|2008-11-13 11:30,13,407.75,408.5,403.75,405,106
20090701|2008-11-13 12:00,13,404,408.75,402.75,407.5,117
20090701|2008-11-13 12:30,13,408.75,415,408.75,413.75,134
20090701|2008-11-13 13:00,13,415.5,416.75,412,414,85
20090701|2008-11-13 18:00,14,422,424.5,421.25,421.5,64
20090701|2008-11-13 18:30,14,422.25,422.25,422.25,422.25,10
20090701|2008-11-13 19:00,14,423,423,423,423,4
20090701|2008-11-13 19:30,14,422,422,422,422,1
20090701|2008-11-13 20:00,14,422,422,421.25,421.25,13
20090701|2008-11-13 20:30,14,420.75,420.75,420.75,420.75,2
20090701|2008-11-13 21:00,14,420.75,420.75,420.75,420.75,1
20090701|2008-11-13 21:30,14,420.25,420.25,419.75,419.75,5
20090701|2008-11-13 23:00,14,418.25,418.25,418.25,418.25,1
20090701|2008-11-14 00:00,14,420,420,420,420,8
20090701|2008-11-14 01:30,14,418.25,418.25,418.25,418.25,1
20090701|2008-11-14 02:00,14,417,417,417,417,1
20090701|2008-11-14 05:30,14,419.25,419.25,419.25,419.25,2
20090701|2008-11-14 09:30,14,415.75,416.25,409.75,412.5,414
20090701|2008-11-14 10:00,14,413.75,417,411.75,417,96
20090701|2008-11-14 10:30,14,415,415.25,413.5,414.75,80
20090701|2008-11-14 11:00,14,413.75,414.75,413.25,413.75,42
20090701|2008-11-14 11:30,14,413.5,415.5,412.75,415.25,61
20090701|2008-11-14 12:00,14,415,415.5,414.75,415.25,68
20090701|2008-11-14 12:30,14,416,419,415.75,418.5,226
20090701|2008-11-14 13:00,14,418,421.25,418,421.25,170
20090701|2008-11-16 18:00,17,416.25,419.5,416,419.5,13
20090701|2008-11-16 18:30,17,420,420,418.75,418.75,6
20090701|2008-11-16 19:00,17,419.75,422,419.75,422,11
20090701|2008-11-16 19:30,17,421.5,422,421.5,422,5
20090701|2008-11-16 20:00,17,423,423,423,423,1
20090701|2008-11-16 20:30,17,423,423.25,423,423.25,2
20090701|2008-11-16 21:00,17,424,424,424,424,6
20090701|2008-11-16 21:30,17,425,425,425,425,3
20090701|2008-11-16 23:30,17,423,423,423,423,1
20090701|2008-11-17 04:00,17,424,424,424,424,10
20090701|2008-11-17 05:30,17,419,419,418,418,8
20090701|2008-11-17 09:30,17,420.25,428.5,420.25,425.5,360
20090701|2008-11-17 10:00,17,425,427,423.75,424,142
20090701|2008-11-17 10:30,17,423.25,425.75,420.5,425.25,151
20090701|2008-11-17 11:00,17,425,426,422.25,425,81
20090701|2008-11-17 11:30,17,425.25,425.5,423,424,95
20090701|2008-11-17 12:00,17,423.5,424.75,422.75,424.25,79
20090701|2008-11-17 12:30,17,424.5,424.75,421.25,423,201
20090701|2008-11-17 13:00,17,422.75,426.5,420.75,425.75,130
20090701|2008-11-17 18:00,18,424.75,424.75,422.75,423,47
20090701|2008-11-17 19:00,18,422.5,422.5,421.5,421.5,5
20090701|2008-11-17 20:00,18,423.25,423.25,423.25,423.25,22
20090701|2008-11-17 20:30,18,423.25,423.25,423.25,423.25,17
20090701|2008-11-17 22:30,18,423,423,423,423,1
20090701|2008-11-18 00:00,18,423.25,423.25,423.25,423.25,41
20090701|2008-11-18 00:30,18,423.5,423.5,423.5,423.5,2
20090701|2008-11-18 01:00,18,422.5,423.5,422.5,423.5,14
20090701|2008-11-18 03:00,18,420.75,420.75,420.75,420.75,8
20090701|2008-11-18 03:30,18,420.25,420.5,420.25,420.25,8
20090701|2008-11-18 04:00,18,420,420.75,420,420.5,18
20090701|2008-11-18 04:30,18,420.5,420.5,420.5,420.5,5
20090701|2008-11-18 05:00,18,420.5,420.5,420.5,420.5,2
20090701|2008-11-18 05:30,18,421,421,421,421,1
20090701|2008-11-18 09:30,18,423,424.25,419,421.75,319
20090701|2008-11-18 10:00,18,421.75,423.25,421,422.5,106
20090701|2008-11-18 10:30,18,422.5,426,422.25,425,220
20090701|2008-11-18 11:00,18,425,425,422,422,50
20090701|2008-11-18 11:30,18,421.75,422.25,419.75,420.25,129
20090701|2008-11-18 12:00,18,420.5,421,418,420.5,60
20090701|2008-11-18 12:30,18,421,421.75,421,421.25,27
20090701|2008-11-18 13:00,18,420.75,421,419.25,419.5,59
20090701|2008-11-18 18:00,19,417.75,420,417.75,420,39
20090701|2008-11-18 18:30,19,420,420,420,420,1
20090701|2008-11-18 19:00,19,421,421,421,421,26
20090701|2008-11-18 19:30,19,420.25,420.25,420.25,420.25,1
20090701|2008-11-18 20:00,19,420.5,420.5,420.25,420.25,28
20090701|2008-11-18 20:30,19,420,420.5,420,420.5,8
20090701|2008-11-18 21:30,19,420.5,420.5,420.5,420.5,7
20090701|2008-11-18 23:00,19,422,422,422,422,4
20090701|2008-11-19 00:00,19,422,422,422,422,5
20090701|2008-11-19 02:00,19,421.5,421.5,421,421,8
20090701|2008-11-19 03:00,19,420.5,420.5,420.25,420.25,16
20090701|2008-11-19 03:30,19,420,420,420,420,14
20090701|2008-11-19 09:30,19,422,424,415.25,415.25,458
20090701|2008-11-19 10:00,19,415.25,416.5,414.5,414.5,497
20090701|2008-11-19 10:30,19,415.25,416.5,414.5,416.5,121
20090701|2008-11-19 11:00,19,416,416.25,415.75,416.25,116
20090701|2008-11-19 11:30,19,415.75,418.25,415.75,418,320
20090701|2008-11-19 12:00,19,418.5,418.5,416.5,416.75,47
20090701|2008-11-19 12:30,19,416.25,416.25,414.75,416.25,282
20090701|2008-11-19 13:00,19,416.25,417.75,414.75,417.75,73
20090701|2008-11-19 18:00,20,409.75,412,409.5,411,57
20090701|2008-11-19 18:30,20,411.5,411.5,411,411,13
20090701|2008-11-19 19:00,20,413,413,413,413,2
20090701|2008-11-19 19:30,20,413,413,412.25,412.25,3
20090701|2008-11-19 20:00,20,412.5,413,412.5,413,33
20090701|2008-11-19 20:30,20,412.5,412.5,412.25,412.5,6
20090701|2008-11-19 21:00,20,412.5,412.5,412.5,412.5,2
20090701|2008-11-19 21:30,20,411.75,412,411.75,412,5
20090701|2008-11-19 22:00,20,411.5,412.25,410.75,410.75,65
20090701|2008-11-19 23:00,20,411,411.5,411,411,40
20090701|2008-11-19 23:30,20,410.75,410.75,410.75,410.75,14
20090701|2008-11-20 00:30,20,412,412,411,411,14
20090701|2008-11-20 01:00,20,410.75,412,410.75,412,8
20090701|2008-11-20 01:30,20,410.75,410.75,410.75,410.75,10
20090701|2008-11-20 02:00,20,410.75,410.75,410.25,410.25,111
20090701|2008-11-20 02:30,20,411,412,411,412,5
20090701|2008-11-20 03:00,20,410.5,410.5,410.25,410.25,20
20090701|2008-11-20 03:30,20,410,410,410,410,22
20090701|2008-11-20 04:30,20,410.25,410.25,410.25,410.25,1
20090701|2008-11-20 05:30,20,410,410,409.75,410,6
20090701|2008-11-20 09:30,20,406,406,398.75,404.25,1504
20090701|2008-11-20 10:00,20,404.5,407,403.5,404.25,398
20090701|2008-11-20 10:30,20,404.25,405.75,404,404.75,140
20090701|2008-11-20 11:00,20,404.5,405,402,405,119
20090701|2008-11-20 11:30,20,405,407.75,404.5,404.75,284
20090701|2008-11-20 12:00,20,404.75,407,404.25,404.5,149
20090701|2008-11-20 12:30,20,404.5,404.75,401.75,401.75,140
20090701|2008-11-20 13:00,20,402.25,403.5,400,400,368
20090701|2008-11-20 18:00,21,397.25,397.25,391.5,391.5,174
20090701|2008-11-20 18:30,21,390,392.75,389.5,392.75,172
20090701|2008-11-20 19:00,21,391.5,392.25,391.5,392.25,13
20090701|2008-11-20 19:30,21,393.25,393.25,392,392,5
20090701|2008-11-20 20:00,21,392.25,392.75,392,392,17
20090701|2008-11-20 20:30,21,392.25,392.25,392.25,392.25,6
20090701|2008-11-20 21:00,21,393.25,393.25,393.25,393.25,2
20090701|2008-11-20 21:30,21,391.75,391.75,391.75,391.75,2
20090701|2008-11-20 22:00,21,393,394,393,394,40
20090701|2008-11-20 22:30,21,394,394,394,394,2
20090701|2008-11-20 23:30,21,394,394,394,394,1
20090701|2008-11-21 00:00,21,395,395.5,395,395.5,30
20090701|2008-11-21 00:30,21,395,396,395,396,54
20090701|2008-11-21 01:00,21,396.5,397.25,396.5,397.25,28
20090701|2008-11-21 01:30,21,397,397,396.5,397,13
20090701|2008-11-21 02:00,21,397.75,398,397.75,398,23
20090701|2008-11-21 02:30,21,398,398,397,398,7
20090701|2008-11-21 03:30,21,398.25,400,398.25,400,46
20090701|2008-11-21 04:00,21,400,400.5,400,400,8
20090701|2008-11-21 04:30,21,397,397,395.75,395.75,8
20090701|2008-11-21 05:30,21,397,397,397,397,1
20090701|2008-11-21 09:30,21,397.75,398,391.75,392,641
20090701|2008-11-21 10:00,21,392,392.25,389.75,390.25,1181
20090701|2008-11-21 10:30,21,389.75,391.5,387.75,388,433
20090701|2008-11-21 11:00,21,388,390,387.75,389.5,110
20090701|2008-11-21 11:30,21,390.25,392,390.25,391.25,179
20090701|2008-11-21 12:00,21,390.75,390.75,380.75,380.75,409
20090701|2008-11-21 12:30,21,380.75,383,374.5,382.5,645
20090701|2008-11-21 13:00,21,381.25,381.5,376.75,377,297
20090701|2008-11-23 18:00,24,380.25,381.75,378.25,378.75,111
20090701|2008-11-23 18:30,24,379,379,377.5,377.5,15
20090701|2008-11-23 19:00,24,377.75,377.75,377,377,24
20090701|2008-11-23 19:30,24,379.25,379.25,379.25,379.25,25
20090701|2008-11-23 20:00,24,379.25,379.25,379,379,17
20090701|2008-11-23 20:30,24,379,379,379,379,8
20090701|2008-11-23 21:00,24,377,377,377,377,15
20090701|2008-11-23 21:30,24,378,378,377.75,377.75,5
20090701|2008-11-23 22:00,24,377.5,377.75,377,377,8
20090701|2008-11-23 22:30,24,378.5,378.5,378.5,378.5,4
20090701|2008-11-24 00:00,24,378.25,378.25,377.75,377.75,8
20090701|2008-11-24 00:30,24,378.25,378.5,378.25,378.5,2
20090701|2008-11-24 01:00,24,379.5,379.5,379.5,379.5,8
20090701|2008-11-24 01:30,24,379,379.5,379,379.5,12
20090701|2008-11-24 02:00,24,379,379,378,379,62
20090701|2008-11-24 02:30,24,378.75,379,378.75,379,16
20090701|2008-11-24 03:00,24,377.5,377.5,377.5,377.5,2
20090701|2008-11-24 03:30,24,379.5,379.5,379.5,379.5,14
20090701|2008-11-24 04:00,24,380,380.25,380,380.25,14
20090701|2008-11-24 05:00,24,380.25,382.25,380.25,382.25,10
20090701|2008-11-24 05:30,24,384,385.5,384,385.5,30
20090701|2008-11-24 09:30,24,385.25,395.25,384.5,394.25,561
20090701|2008-11-24 10:00,24,394.25,399.75,391,398.5,334
20090701|2008-11-24 10:30,24,397.75,400,395,399,488
20090701|2008-11-24 11:00,24,398.75,398.75,391.5,393,225
20090701|2008-11-24 11:30,24,393.25,395.75,393,395,116
20090701|2008-11-24 12:00,24,394.75,395.5,392.75,393,128
20090701|2008-11-24 12:30,24,393,394.5,391.5,394.5,181
20090701|2008-11-24 13:00,24,394.25,395.75,391.5,393.25,145
20090701|2008-11-24 18:00,25,393.5,394.5,393,393.5,30
20090701|2008-11-24 18:30,25,392.75,392.75,392.75,392.75,4
20090701|2008-11-24 19:00,25,391.5,391.5,391.25,391.25,2
20090701|2008-11-24 19:30,25,391.75,392,391.5,391.5,9
20090701|2008-11-24 20:00,25,392,392,392,392,1
20090701|2008-11-24 21:00,25,393,393,393,393,5
20090701|2008-11-24 21:30,25,392,392,392,392,3
20090701|2008-11-24 22:00,25,391.5,391.5,391.5,391.5,1
20090701|2008-11-25 00:00,25,390.5,390.5,390,390,9
20090701|2008-11-25 03:30,25,391.25,391.25,391.25,391.25,3
20090701|2008-11-25 04:30,25,390.25,390.25,390.25,390.25,1
20090701|2008-11-25 09:30,25,391,391.5,385.75,387.25,640
20090701|2008-11-25 10:00,25,387.25,389,386.5,388,279
20090701|2008-11-25 10:30,25,388.5,390.25,387.5,390.25,201
20090701|2008-11-25 11:00,25,390,392,390,391,215
20090701|2008-11-25 11:30,25,391.25,391.5,390.25,390.75,232
20090701|2008-11-25 12:00,25,390.5,392.5,390,392.5,319
20090701|2008-11-25 12:30,25,392,393,391,392,214
20090701|2008-11-25 13:00,25,391.5,393.25,391,393,163
20090701|2008-11-25 18:00,26,393,393.75,393,393.75,284
20090701|2008-11-25 18:30,26,393.75,394.25,393.75,394.25,5
20090701|2008-11-25 20:00,26,393.5,393.5,393.5,393.5,1
20090701|2008-11-25 20:30,26,394,394,394,394,2
20090701|2008-11-25 21:30,26,393.25,394,393.25,394,35
20090701|2008-11-25 22:00,26,394.5,394.5,394.5,394.5,4
20090701|2008-11-25 22:30,26,394,394,394,394,10
20090701|2008-11-25 23:00,26,394,394,394,394,2
20090701|2008-11-26 00:00,26,394.5,394.5,394.5,394.5,40
20090701|2008-11-26 01:00,26,394.25,394.25,394.25,394.25,1
20090701|2008-11-26 01:30,26,394.75,394.75,393.75,393.75,2
20090701|2008-11-26 02:00,26,394.25,394.25,394.25,394.25,1
20090701|2008-11-26 03:30,26,395,395.25,395,395.25,4
20090701|2008-11-26 05:00,26,394.75,394.75,394.75,394.75,1
20090701|2008-11-26 05:30,26,394.75,395.5,394.75,395.5,4
20090701|2008-11-26 09:30,26,395.5,397.5,389.75,394,601
20090701|2008-11-26 10:00,26,393.75,394.5,392.75,394,209
20090701|2008-11-26 10:30,26,394,394,392.75,392.75,167
20090701|2008-11-26 11:00,26,393.25,393.75,391.5,393,124
20090701|2008-11-26 11:30,26,393,393.75,392,392,93
20090701|2008-11-26 12:00,26,392.75,393,391.5,392,92
20090701|2008-11-26 12:30,26,392.5,392.5,390.75,390.75,104
20090701|2008-11-26 13:00,26,391.75,394.5,391.5,394.5,111
20090701|2008-11-27 18:00,28,393,397.25,393,397,72
20090701|2008-11-27 18:30,28,398,398,398,398,7
20090701|2008-11-27 19:00,28,397.75,397.75,397.75,397.75,1
20090701|2008-11-27 20:00,28,395.75,395.75,395.75,395.75,4
20090701|2008-11-27 20:30,28,396,396,396,396,4
20090701|2008-11-27 21:30,28,394,394,393.75,393.75,3
20090701|2008-11-28 01:00,28,393.5,393.5,393.5,393.5,4
20090701|2008-11-28 01:30,28,394,394,394,394,12
20090701|2008-11-28 03:30,28,393,393,391.75,391.75,9
20090701|2008-11-28 04:00,28,392,392,392,392,2
20090701|2008-11-28 05:00,28,393.5,393.5,389.75,389.75,11
20090701|2008-11-28 09:30,28,390,391.5,388.5,389,323
20090701|2008-11-28 10:00,28,389.5,390,387.75,387.75,114
20090701|2008-11-28 10:30,28,388,388.75,388,388,106
20090701|2008-11-28 11:00,28,388,388,385.5,386,92
20090701|2008-11-28 11:30,28,385.75,390.25,384.75,389.5,218
20090701|2008-11-30 18:00,1,389.5,389.5,386,386,17
20090701|2008-11-30 18:30,1,386.25,386.25,386,386,2
20090701|2008-11-30 19:00,1,387.25,387.5,387.25,387.5,2
20090701|2008-11-30 21:30,1,386.75,386.75,386.25,386.25,40
20090701|2008-11-30 22:00,1,385.75,385.75,385.75,385.75,10
20090701|2008-11-30 23:30,1,385,385,385,385,4
20090701|2008-12-01 00:00,1,384.5,384.5,384.5,384.5,7
20090701|2008-12-01 02:00,1,384.5,384.5,384.5,384.5,38
20090701|2008-12-01 02:30,1,384.5,384.5,384.5,384.5,1
20090701|2008-12-01 03:00,1,384.75,384.75,384.5,384.5,40
20090701|2008-12-01 03:30,1,384.25,384.25,384,384,24
20090701|2008-12-01 04:30,1,383,383,382.75,382.75,5
20090701|2008-12-01 09:30,1,380.5,380.5,371.5,372.25,683
20090701|2008-12-01 10:00,1,372,372.75,367.25,369,426
20090701|2008-12-01 10:30,1,368.5,371.75,368.5,371.5,240
20090701|2008-12-01 11:00,1,371,372,369.75,371,252
20090701|2008-12-01 11:30,1,371,373,371,373,296
20090701|2008-12-01 12:00,1,372.75,373.25,370.75,371,123
20090701|2008-12-01 12:30,1,371,372,368.75,371.75,338
20090701|2008-12-01 13:00,1,371.5,371.5,369.5,370.5,119
20090701|2008-12-01 18:00,2,369.5,369.75,368.5,369.75,66
20090701|2008-12-01 18:30,2,370,370,369.75,369.75,7
20090701|2008-12-01 19:30,2,369.5,369.75,369.5,369.75,10
20090701|2008-12-01 20:00,2,370.5,370.75,370.5,370.75,2
20090701|2008-12-01 21:00,2,370,370,370,370,1
20090701|2008-12-01 21:30,2,370,370,370,370,1
20090701|2008-12-01 22:00,2,368.75,368.75,368.5,368.5,3
20090701|2008-12-01 23:00,2,368.75,368.75,368.75,368.75,3
20090701|2008-12-02 03:00,2,368.75,368.75,368.75,368.75,1
20090701|2008-12-02 05:30,2,370.75,370.75,370.75,370.75,2
20090701|2008-12-02 09:30,2,372.5,375.5,370.75,370.75,570
20090701|2008-12-02 10:00,2,371,371.5,367.75,369,319
20090701|2008-12-02 10:30,2,370,371,368.5,370.75,222
20090701|2008-12-02 11:00,2,370.5,373.25,370.5,373.25,150
20090701|2008-12-02 11:30,2,372.25,372.5,371,371,125
20090701|2008-12-02 12:00,2,371,372.5,371,372.5,226
20090701|2008-12-02 12:30,2,371.75,372,369,369.5,251
20090701|2008-12-02 13:00,2,370.25,370.25,369,369.5,68
20090701|2008-12-02 18:00,3,369.5,369.75,369.5,369.75,3
20090701|2008-12-02 20:30,3,372,372,372,372,2
20090701|2008-12-02 21:00,3,372,372,372,372,4
20090701|2008-12-02 22:30,3,372.25,372.25,372.25,372.25,1
20090701|2008-12-03 00:00,3,371,371,371,371,1
20090701|2008-12-03 04:30,3,369,369.25,369,369,43
20090701|2008-12-03 05:30,3,369.25,370,369.25,370,6
20090701|2008-12-03 09:30,3,367.75,374,367,371.75,540
20090701|2008-12-03 10:00,3,371.5,375.75,371.25,374.25,333
20090701|2008-12-03 10:30,3,373.75,375,373,374.25,74
20090701|2008-12-03 11:00,3,373,373,371.25,373,313
20090701|2008-12-03 11:30,3,372.75,374,372.5,374,62
20090701|2008-12-03 12:00,3,373.25,374,372,372,180
20090701|2008-12-03 12:30,3,371.5,373,371.25,372.75,164
20090701|2008-12-03 13:00,3,372.25,372.5,368.75,368.75,202
20090701|2008-12-03 18:00,4,370,370,369.5,369.5,36
20090701|2008-12-03 18:30,4,368.5,368.5,368.5,368.5,20
20090701|2008-12-03 19:00,4,368.5,368.5,367.5,367.5,10
20090701|2008-12-03 19:30,4,368,368,368,368,1
20090701|2008-12-03 20:00,4,367.5,367.5,367.5,367.5,1
20090701|2008-12-03 20:30,4,368,368,368,368,1
20090701|2008-12-03 21:00,4,367.75,367.75,367.75,367.75,1
20090701|2008-12-03 23:00,4,367.5,367.5,367,367,43
20090701|2008-12-03 23:30,4,367,367.5,367,367.5,6
20090701|2008-12-04 09:30,4,366.75,368,359,361.5,886
20090701|2008-12-04 10:00,4,361.5,362.5,360,361.75,688
20090701|2008-12-04 10:30,4,361.75,362.25,360.75,362,153
20090701|2008-12-04 11:00,4,362,362.75,359.75,360,150
20090701|2008-12-04 11:30,4,360.5,360.5,354.75,358.25,667
20090701|2008-12-04 12:00,4,358,358.5,355.5,356,462
20090701|2008-12-04 12:30,4,355.75,360,355.75,358.75,505
20090701|2008-12-04 13:00,4,359.5,360.5,354.75,354.75,352
20090701|2008-12-04 18:00,5,355,355,354.5,354.5,44
20090701|2008-12-04 18:30,5,352,353,351.5,352.5,16
20090701|2008-12-04 19:00,5,351.75,351.75,351.75,351.75,1
20090701|2008-12-04 19:30,5,352.25,352.25,350.5,350.5,12
20090701|2008-12-04 20:00,5,350.25,351,350,351,16
20090701|2008-12-04 20:30,5,351,351,351,351,2
20090701|2008-12-04 21:00,5,350.75,350.75,350.75,350.75,1
20090701|2008-12-04 21:30,5,351,351.5,351,351.5,13
20090701|2008-12-04 22:00,5,351.75,351.75,351.75,351.75,2
20090701|2008-12-04 22:30,5,350.5,350.5,350.5,350.5,3
20090701|2008-12-04 23:30,5,351.75,351.75,351.75,351.75,1
20090701|2008-12-05 00:30,5,350,350,350,350,1
20090701|2008-12-05 01:30,5,350,350,349.5,349.5,11
20090701|2008-12-05 09:30,5,344.25,347,337.5,339.75,1432
20090701|2008-12-05 10:00,5,339.5,340.5,330,330.5,664
20090701|2008-12-05 10:30,5,331,332.25,329.25,332,1527
20090701|2008-12-05 11:00,5,332,335.5,331.25,331.25,697
20090701|2008-12-05 11:30,5,332,332,326.75,327.75,457
20090701|2008-12-05 12:00,5,328.25,328.75,326,326,560
20090701|2008-12-05 12:30,5,325.75,334,325.25,330.25,614
20090701|2008-12-05 13:00,5,331,333.75,328.25,330,162
20090701|2008-12-07 18:00,8,332,333.75,331,333.25,59
20090701|2008-12-07 18:30,8,332.5,333,332.5,332.5,5
20090701|2008-12-07 19:00,8,334.75,335,334.25,334.5,12
20090701|2008-12-07 19:30,8,335.5,335.5,335.5,335.5,2
20090701|2008-12-07 20:00,8,335.25,335.25,335,335,9
20090701|2008-12-07 20:30,8,335.25,335.25,335.25,335.25,1
20090701|2008-12-07 21:00,8,334,334,334,334,9
20090701|2008-12-07 21:30,8,337,337,337,337,1
20090701|2008-12-07 22:00,8,336.75,336.75,336,336,4
20090701|2008-12-07 23:00,8,337,337,336.5,336.5,4
20090701|2008-12-07 23:30,8,337.75,337.75,337.75,337.75,1
20090701|2008-12-08 01:00,8,338,340.5,338,340.5,25
20090701|2008-12-08 01:30,8,341.75,341.75,341.75,341.75,1
20090701|2008-12-08 02:00,8,344,345,344,345,15
20090701|2008-12-08 02:30,8,343.5,343.75,343.5,343.75,2
20090701|2008-12-08 05:00,8,341.5,341.5,341.5,341.5,1
20090701|2008-12-08 05:30,8,341.5,342,341.5,342,42
20090701|2008-12-08 09:30,8,345.25,350,344.25,349,1078
20090701|2008-12-08 10:00,8,349,355.25,347,347.5,474
20090701|2008-12-08 10:30,8,348,349.5,347.25,347.25,270
20090701|2008-12-08 11:00,8,347.25,349,345.75,348,629
20090701|2008-12-08 11:30,8,348.25,348.75,347,347.5,314
20090701|2008-12-08 12:00,8,347.75,349,347.25,347.75,481
20090701|2008-12-08 12:30,8,347.25,349.25,346,349,372
20090701|2008-12-08 13:00,8,349,350.25,348,350,543
20090701|2008-12-08 18:00,9,350.25,350.25,347.75,348,46
20090701|2008-12-08 19:00,9,347,347.25,347,347.25,11
20090701|2008-12-08 21:30,9,346.5,346.5,345.25,345.25,3
20090701|2008-12-08 23:00,9,346,346,345.25,345.25,2
20090701|2008-12-09 00:30,9,345,345,344.5,344.5,21
20090701|2008-12-09 01:00,9,344.5,344.5,344.25,344.25,2
20090701|2008-12-09 01:30,9,346.25,346.25,346.25,346.25,1
20090701|2008-12-09 02:00,9,346.25,346.25,346.25,346.25,4
20090701|2008-12-09 02:30,9,346.25,346.25,345.5,345.5,83
20090701|2008-12-09 03:00,9,347.25,347.25,346.75,346.75,55
20090701|2008-12-09 03:30,9,346.5,346.5,345.5,345.75,39
20090701|2008-12-09 09:30,9,346.25,352,345.75,350,907
20090701|2008-12-09 10:00,9,350.5,350.5,347.5,348.75,446
20090701|2008-12-09 10:30,9,348.5,350.5,348.5,350.5,138
20090701|2008-12-09 11:00,9,350.5,353.25,350,352,109
20090701|2008-12-09 11:30,9,352.5,357.75,351.5,355.25,149
20090701|2008-12-09 12:00,9,355.25,355.5,350,350.75,176
20090701|2008-12-09 12:30,9,350.75,351,347.75,350,118
20090701|2008-12-09 13:00,9,348.5,349.75,347.75,348.5,188
20090701|2008-12-09 18:00,10,348,349.75,348,349.75,4
20090701|2008-12-09 18:30,10,350.5,350.75,350.5,350.75,3
20090701|2008-12-09 19:00,10,349,349,349,349,1
20090701|2008-12-09 20:00,10,350,350,350,350,2
20090701|2008-12-09 21:00,10,351.5,351.5,351.5,351.5,5
20090701|2008-12-09 21:30,10,351.5,351.5,351.5,351.5,1
20090701|2008-12-09 22:00,10,351.5,351.5,351.5,351.5,39
20090701|2008-12-10 03:00,10,355,355,355,355,1
20090701|2008-12-10 03:30,10,359.75,360,359.75,360,5
20090701|2008-12-10 04:00,10,360,360,359,359,8
20090701|2008-12-10 04:30,10,358.75,358.75,358.75,358.75,1
20090701|2008-12-10 05:30,10,358.5,358.5,358.5,358.5,1
20090701|2008-12-10 09:30,10,360.75,363.75,354.25,356.75,737
20090701|2008-12-10 10:00,10,356,357,354.5,355.5,267
20090701|2008-12-10 10:30,10,355.75,359.25,355.5,358.75,889
20090701|2008-12-10 11:00,10,358.5,365.75,358,362.75,694
20090701|2008-12-10 11:30,10,362.5,363.75,361.25,361.75,225
20090701|2008-12-10 12:00,10,361.5,362.25,360.5,361.75,199
20090701|2008-12-10 12:30,10,363.25,363.75,358.5,359,475
20090701|2008-12-10 13:00,10,359,363.5,356.25,363,333
20090701|2008-12-10 18:00,11,363,363.75,362,362.25,17
20090701|2008-12-10 19:00,11,360.5,360.5,360,360,32
20090701|2008-12-10 19:30,11,360,360,360,360,3
20090701|2008-12-10 20:00,11,361,361,361,361,2
20090701|2008-12-10 20:30,11,361,361,361,361,14
20090701|2008-12-10 21:00,11,361,361,361,361,12
20090701|2008-12-10 21:30,11,361,361.75,361,361.75,11
20090701|2008-12-11 00:00,11,362,362,362,362,1
20090701|2008-12-11 00:30,11,362,362.25,362,362.25,23
20090701|2008-12-11 01:00,11,363,363.25,363,363,29
20090701|2008-12-11 01:30,11,363,363,363,363,14
20090701|2008-12-11 02:00,11,362,362,362,362,11
20090701|2008-12-11 02:30,11,362,362,362,362,13
20090701|2008-12-11 03:00,11,362.5,362.5,362.5,362.5,16
20090701|2008-12-11 04:30,11,362.5,366,362.5,366,28
20090701|2008-12-11 05:00,11,365.5,365.75,365.5,365.75,3
20090701|2008-12-11 05:30,11,365.75,365.75,365.75,365.75,2
20090701|2008-12-11 09:30,11,359.5,370.5,359.5,368.5,563
20090701|2008-12-11 10:00,11,368.5,370.5,368,368.5,370
20090701|2008-12-11 10:30,11,369,370.25,368.5,369,166
20090701|2008-12-11 11:00,11,370,378.5,370,377.5,369
20090701|2008-12-11 11:30,11,377,377.5,375.75,376.25,232
20090701|2008-12-11 12:00,11,377.75,378.5,374.25,376.25,367
20090701|2008-12-11 12:30,11,376,376,370,370.25,213
20090701|2008-12-11 13:00,11,370.25,373.25,370,372.75,168
20090701|2008-12-11 18:00,12,371,371,366,368,43
20090701|2008-12-11 18:30,12,367.25,367.25,366,366,15
20090701|2008-12-11 20:00,12,367,367.25,367,367.25,5
20090701|2008-12-11 20:30,12,366.75,368,366.75,367.75,10
20090701|2008-12-11 21:00,12,368,368,367.75,367.75,3
20090701|2008-12-11 21:30,12,368,368,365.5,365.5,7
20090701|2008-12-11 22:00,12,365.5,365.5,362.75,362.75,101
20090701|2008-12-11 22:30,12,362,363.5,361.75,363.5,21
20090701|2008-12-11 23:00,12,362.5,362.5,362.5,362.5,2
20090701|2008-12-11 23:30,12,362.25,362.25,362.25,362.25,1
20090701|2008-12-12 00:00,12,364.25,364.25,363.75,363.75,5
20090701|2008-12-12 01:00,12,364,365.5,364,364,27
20090701|2008-12-12 01:30,12,363.5,363.5,363.5,363.5,10
20090701|2008-12-12 02:00,12,363.25,363.25,363.25,363.25,1
20090701|2008-12-12 02:30,12,363.25,363.25,363.25,363.25,9
20090701|2008-12-12 03:00,12,363.75,363.75,363.75,363.75,10
20090701|2008-12-12 04:00,12,364,364,363.25,363.25,95
20090701|2008-12-12 05:00,12,362,362,357.75,357.75,48
20090701|2008-12-12 05:30,12,359.75,360.5,359.25,359.25,19
20090701|2008-12-12 09:30,12,360,370,360,369.5,1228
20090701|2008-12-12 10:00,12,368.75,372.5,366.25,372.5,137
20090701|2008-12-12 10:30,12,370.75,375,370,374.25,452
20090701|2008-12-12 11:00,12,374.25,387.75,374.25,387,626
20090701|2008-12-12 11:30,12,386.75,401,386.75,396.5,1305
20090701|2008-12-12 12:00,12,396.25,396.5,390.75,394,589
20090701|2008-12-12 12:30,12,394.75,394.75,387.25,391.5,479
20090701|2008-12-12 13:00,12,391.25,398,390.5,393.5,423
20090701|2008-12-14 18:00,15,395,406.75,395,404,157
20090701|2008-12-14 18:30,15,404.5,406.5,404.5,405.25,25
20090701|2008-12-14 19:00,15,405.25,406,405.25,406,3
20090701|2008-12-14 19:30,15,407,409,406.5,406.5,69
20090701|2008-12-14 20:30,15,407.25,407.25,407.25,407.25,1
20090701|2008-12-14 21:30,15,407.25,408.5,407.25,408.5,14
20090701|2008-12-14 23:00,15,408.25,408.25,407.75,407.75,6
20090701|2008-12-15 00:00,15,409,409,409,409,3
20090701|2008-12-15 00:30,15,408.75,408.75,408.75,408.75,2
20090701|2008-12-15 01:00,15,410,410.25,410,410.25,3
20090701|2008-12-15 02:30,15,406,406,406,406,5
20090701|2008-12-15 03:00,15,405,405,404,404,11
20090701|2008-12-15 03:30,15,405,405,403.25,403.25,5
20090701|2008-12-15 04:00,15,403.75,404,403.75,404,2
20090701|2008-12-15 04:30,15,403.75,403.75,403.75,403.75,1
20090701|2008-12-15 05:00,15,402.75,403,402.75,403,29
20090701|2008-12-15 05:30,15,403,403.25,402.5,403.25,630
20090701|2008-12-15 09:30,15,407.25,414.5,402.25,402.5,1225
20090701|2008-12-15 10:00,15,404,404.5,397.75,402.75,1252
20090701|2008-12-15 10:30,15,402,404,400.5,403,152
20090701|2008-12-15 11:00,15,402.25,402.5,399.5,401,298
20090701|2008-12-15 11:30,15,399.75,401.25,398.5,400,318
20090701|2008-12-15 12:00,15,398.75,400.5,398,400,185
20090701|2008-12-15 12:30,15,399.75,402.5,399.25,402,145
20090701|2008-12-15 13:00,15,402,402,395.75,397.25,304
20090701|2008-12-15 18:00,16,395.25,396.5,395.25,396.25,27
20090701|2008-12-15 18:30,16,395.5,395.75,393.5,393.5,20
20090701|2008-12-15 19:00,16,395,395,394.75,395,6
20090701|2008-12-15 19:30,16,394.5,394.5,394.5,394.5,1
20090701|2008-12-15 20:30,16,393.75,394,393,393,7
20090701|2008-12-15 22:30,16,394.25,394.25,394.25,394.25,2
20090701|2008-12-15 23:00,16,393.5,393.5,393,393,4
20090701|2008-12-15 23:30,16,394,394,394,394,3
20090701|2008-12-16 00:30,16,394,394,394,394,2
20090701|2008-12-16 03:00,16,396.5,396.5,396.5,396.5,3
20090701|2008-12-16 04:00,16,394.25,394.25,394.25,394.25,25
20090701|2008-12-16 04:30,16,394.25,395,394.25,395,76
20090701|2008-12-16 05:00,16,394.75,395,394.75,394.75,44
20090701|2008-12-16 05:30,16,394.75,395,394.25,394.25,85
20090701|2008-12-16 09:30,16,398.25,404,397,400.25,1179
20090701|2008-12-16 10:00,16,400.5,405.75,400.5,404,259
20090701|2008-12-16 10:30,16,404.75,412,404.75,411,456
20090701|2008-12-16 11:00,16,410,413,409.75,412,1321
20090701|2008-12-16 11:30,16,412,412.5,410.5,411.5,260
20090701|2008-12-16 12:00,16,411.25,415.5,410.5,412.25,324
20090701|2008-12-16 12:30,16,412.75,420.5,412.25,419.25,1004
20090701|2008-12-16 13:00,16,419.75,420.5,416,416.5,362
20090701|2008-12-16 18:00,17,418.25,424.75,418.25,424.75,132
20090701|2008-12-16 18:30,17,424.5,424.5,421.5,421.5,36
20090701|2008-12-16 19:00,17,422,422.5,421.75,422.5,4
20090701|2008-12-16 19:30,17,421.5,422,421.5,422,10
20090701|2008-12-16 20:00,17,421.5,421.5,420,420,7
20090701|2008-12-16 20:30,17,422,422,421.25,421.25,26
20090701|2008-12-16 21:00,17,422,422,421.75,422,42
20090701|2008-12-16 21:30,17,422,422,422,422,6
20090701|2008-12-16 22:00,17,422,424,422,423.5,42
20090701|2008-12-16 22:30,17,424,424,424,424,1
20090701|2008-12-16 23:00,17,424.5,424.5,424.25,424.25,14
20090701|2008-12-16 23:30,17,424,424,424,424,2
20090701|2008-12-17 00:30,17,423.75,423.75,423.25,423.25,3
20090701|2008-12-17 01:00,17,422,422.25,422,422.25,2
20090701|2008-12-17 01:30,17,421,421,420.5,420.5,79
20090701|2008-12-17 02:00,17,421.25,421.25,421.25,421.25,2
20090701|2008-12-17 02:30,17,422.25,422.25,422,422,7
20090701|2008-12-17 03:30,17,422,422,422,422,4
20090701|2008-12-17 04:30,17,422,422,422,422,5
20090701|2008-12-17 05:00,17,422,422,421.5,421.5,150
20090701|2008-12-17 05:30,17,422,423.75,421,421.5,108
20090701|2008-12-17 09:30,17,422.5,424,410,412.5,1693
20090701|2008-12-17 10:00,17,413,414.5,405.25,405.25,474
20090701|2008-12-17 10:30,17,405.25,408.5,403.5,407.25,408
20090701|2008-12-17 11:00,17,406.75,410.75,406.75,409,383
20090701|2008-12-17 11:30,17,408.5,408.75,405,407.5,244
20090701|2008-12-17 12:00,17,407.25,409.5,407,409,214
20090701|2008-12-17 12:30,17,409.5,410.75,408.25,409,161
20090701|2008-12-17 13:00,17,408.5,413,407,413,205
20090701|2008-12-17 18:00,18,409.5,410,408.75,408.75,12
20090701|2008-12-17 19:00,18,406.75,406.75,406.75,406.75,1
20090701|2008-12-17 19:30,18,407,407,407,407,2
20090701|2008-12-17 20:00,18,407.5,407.5,407.5,407.5,2
20090701|2008-12-17 21:00,18,407.5,407.5,406.5,406.5,14
20090701|2008-12-17 22:00,18,407.5,407.5,407,407,9
20090701|2008-12-17 22:30,18,406.75,406.75,406.75,406.75,2
20090701|2008-12-17 23:00,18,406.75,407.5,406.75,407.5,8
20090701|2008-12-17 23:30,18,407.75,407.75,407.75,407.75,2
20090701|2008-12-18 00:00,18,408.5,409,408.5,409,2
20090701|2008-12-18 00:30,18,408.75,408.75,408.75,408.75,1
20090701|2008-12-18 01:00,18,409.5,410,409.5,410,79
20090701|2008-12-18 02:30,18,409,409,409,409,10
20090701|2008-12-18 03:30,18,410.5,410.5,410.5,410.5,24
20090701|2008-12-18 04:00,18,411,411,411,411,3
20090701|2008-12-18 05:30,18,412.5,415,412.5,415,37
20090701|2008-12-18 09:30,18,410.5,410.5,404.25,407.75,391
20090701|2008-12-18 10:00,18,406.75,406.75,401.75,403.25,390
20090701|2008-12-18 10:30,18,403.75,407.25,403.75,407,87
20090701|2008-12-18 11:00,18,407,410.5,406.5,406.5,249
20090701|2008-12-18 11:30,18,406.5,406.5,405.5,406,478
20090701|2008-12-18 12:00,18,406,407,404.75,405.5,168
20090701|2008-12-18 12:30,18,405.5,405.5,403.75,404.75,62
20090701|2008-12-18 13:00,18,405,412,404.75,407.5,146
20090701|2008-12-18 18:00,19,405.75,405.75,403.75,404.5,46
20090701|2008-12-18 18:30,19,404.25,404.25,402,402,12
20090701|2008-12-18 19:00,19,402.5,402.5,402,402.25,27
20090701|2008-12-18 19:30,19,402.25,402.25,402,402,3
20090701|2008-12-18 20:00,19,401.75,402,401.75,402,3
20090701|2008-12-18 20:30,19,402,402,402,402,3
20090701|2008-12-18 21:00,19,402,402,402,402,1
20090701|2008-12-18 22:00,19,403,403.25,403,403.25,8
20090701|2008-12-18 22:30,19,403.5,403.5,403.5,403.5,10
20090701|2008-12-18 23:00,19,404,404,404,404,4
20090701|2008-12-19 00:00,19,403.25,403.25,402,402,8
20090701|2008-12-19 03:00,19,402,402,398.75,398.75,70
20090701|2008-12-19 05:30,19,398.25,398.25,397.75,398.25,3
20090701|2008-12-19 09:30,19,403,405.5,396.25,399,434
20090701|2008-12-19 10:00,19,397.25,399.25,396,398,91
20090701|2008-12-19 10:30,19,399.75,400.5,399.5,399.5,31
20090701|2008-12-19 11:00,19,399.75,399.75,397.75,398.5,32
20090701|2008-12-19 11:30,19,399.5,400,396.75,397.5,81
20090701|2008-12-19 12:00,19,397.25,399,397,399,112
20090701|2008-12-19 12:30,19,399,400,397.5,398.5,144
20090701|2008-12-19 13:00,19,400,402.75,399,400.75,197
20090701|2008-12-21 18:00,22,400.75,400.75,397.5,398,35
20090701|2008-12-21 19:00,22,400,401,400,401,8
20090701|2008-12-21 19:30,22,401,404,401,404,108
20090701|2008-12-21 20:00,22,403.25,406,403,405.75,72
20090701|2008-12-21 20:30,22,406,406.25,406,406,8
20090701|2008-12-21 21:30,22,403,403,402.5,402.5,3
20090701|2008-12-21 22:30,22,401.75,401.75,401.75,401.75,2
20090701|2008-12-21 23:00,22,403,403,402,403,42
20090701|2008-12-22 00:00,22,402.25,402.5,402.25,402.5,5
20090701|2008-12-22 00:30,22,402.5,402.5,402.5,402.5,16
20090701|2008-12-22 01:00,22,402.5,403.5,402.5,403.5,17
20090701|2008-12-22 01:30,22,403.5,405.25,403.5,405.25,10
20090701|2008-12-22 02:00,22,405,405,405,405,4
20090701|2008-12-22 02:30,22,405,406,405,406,5
20090701|2008-12-22 03:00,22,406,406.25,406,406.25,15
20090701|2008-12-22 03:30,22,404.75,404.75,403.75,403.75,2
20090701|2008-12-22 05:30,22,405,405,405,405,1
20090701|2008-12-22 09:30,22,403,403.5,399.5,401,893
20090701|2008-12-22 10:00,22,401,401,398.5,400.25,69
20090701|2008-12-22 10:30,22,400,401.5,399.25,399.75,126
20090701|2008-12-22 11:00,22,399.5,400.5,398.5,400,81
20090701|2008-12-22 11:30,22,399.75,402,399.5,401.25,231
20090701|2008-12-22 12:00,22,401.75,401.75,399.75,400.25,161
20090701|2008-12-22 12:30,22,399.75,402,399.75,402,104
20090701|2008-12-22 13:00,22,402,402.5,400.5,401.5,65
20090701|2008-12-22 18:00,23,401.75,401.75,400.25,400.25,7
20090701|2008-12-22 18:30,23,400.5,400.5,400.5,400.5,1
20090701|2008-12-22 19:00,23,401,401,400,400,7
20090701|2008-12-22 20:00,23,399.5,399.75,399,399,4
20090701|2008-12-23 00:30,23,399.25,399.25,399.25,399.25,1
20090701|2008-12-23 01:00,23,399.75,400,399.75,400,3
20090701|2008-12-23 01:30,23,400,400.5,400,400.5,14
20090701|2008-12-23 02:00,23,401,402,401,402,8
20090701|2008-12-23 02:30,23,402,403.5,402,403.5,63
20090701|2008-12-23 03:00,23,402.5,402.5,402.25,402.25,4
20090701|2008-12-23 03:30,23,402.75,402.75,402.75,402.75,30
20090701|2008-12-23 04:00,23,404,404,404,404,4
20090701|2008-12-23 05:30,23,404.5,404.5,404.25,404.25,4
20090701|2008-12-23 09:30,23,403.25,406,400.75,404.5,585
20090701|2008-12-23 10:00,23,405.5,406,404.25,404.25,135
20090701|2008-12-23 10:30,23,404.5,405.5,404.5,405.5,51
20090701|2008-12-23 11:00,23,405,408,405,407.25,81
20090701|2008-12-23 11:30,23,407.75,413.5,407.75,410.75,274
20090701|2008-12-23 12:00,23,411,412,410,411,84
20090701|2008-12-23 12:30,23,412.25,414.5,412.25,414.5,151
20090701|2008-12-23 13:00,23,414.5,415.25,413.5,415,662
20090701|2008-12-23 18:00,24,413.75,415.25,413.5,414.75,67
20090701|2008-12-23 18:30,24,414.25,415.25,414.25,415.25,11
20090701|2008-12-23 19:00,24,414,414,413.75,413.75,11
20090701|2008-12-23 20:00,24,412.5,412.5,411.75,411.75,68
20090701|2008-12-23 20:30,24,412.25,412.25,412.25,412.25,1
20090701|2008-12-24 00:30,24,413.75,413.75,413.5,413.5,17
20090701|2008-12-24 01:00,24,413.5,413.5,413.5,413.5,3
20090701|2008-12-24 02:00,24,414.75,414.75,414.75,414.75,1
20090701|2008-12-24 02:30,24,414.75,415.5,414.75,415.5,17
20090701|2008-12-24 03:00,24,414.5,414.5,414.5,414.5,20
20090701|2008-12-24 04:00,24,414.75,414.75,414.5,414.75,94
20090701|2008-12-24 04:30,24,415.25,415.25,414.75,414.75,22
20090701|2008-12-24 05:00,24,415.5,415.5,415.5,415.5,2
20090701|2008-12-24 09:30,24,413,417,412,413.75,230
20090701|2008-12-24 10:00,24,413.25,414.75,412.25,414.5,103
20090701|2008-12-24 10:30,24,414.75,416.5,414.75,416,106
20090701|2008-12-24 11:00,24,416.25,416.25,414.25,415,54
20090701|2008-12-24 11:30,24,415,418,414.5,417.25,228
20090701|2008-12-26 09:30,26,410,434,410,434,569
20090701|2008-12-26 10:00,26,434.25,434.25,427.25,428.25,103
20090701|2008-12-26 10:30,26,428.75,430,427.5,428.5,96
20090701|2008-12-26 11:00,26,428.25,432.25,428,429.25,249
20090701|2008-12-26 11:30,26,428.5,429,427.75,428,38
20090701|2008-12-26 12:00,26,428.75,431,428.75,430.25,104
20090701|2008-12-26 12:30,26,428,429.75,427,429.5,139
20090701|2008-12-26 13:00,26,429.5,433,429.25,432.25,221
20090701|2008-12-28 18:00,29,432.5,443.5,432.5,442,68
20090701|2008-12-28 18:30,29,443.25,443.25,440,441,84
20090701|2008-12-28 19:00,29,441.25,441.25,440.5,441.25,57
20090701|2008-12-28 19:30,29,440.75,440.75,440.75,440.75,12
20090701|2008-12-28 20:00,29,440.25,440.75,440.25,440.75,59
20090701|2008-12-28 20:30,29,440.25,440.75,440.25,440.25,6
20090701|2008-12-28 21:00,29,440.25,440.25,440.25,440.25,16
20090701|2008-12-28 21:30,29,440.25,440.5,440.25,440.5,10
20090701|2008-12-28 22:00,29,440.25,440.25,440.25,440.25,4
20090701|2008-12-28 23:00,29,440,440,440,440,55
20090701|2008-12-28 23:30,29,440,440,440,440,1
20090701|2008-12-29 00:00,29,439.25,440,439.25,440,2
20090701|2008-12-29 02:30,29,440.75,440.75,440.75,440.75,2
20090701|2008-12-29 03:30,29,441,441,441,441,1
20090701|2008-12-29 04:00,29,442,442,442,442,2
20090701|2008-12-29 04:30,29,442,442.25,442,442.25,6
20090701|2008-12-29 05:00,29,441,441.25,441,441.25,3
20090701|2008-12-29 05:30,29,441.75,441.75,441.75,441.75,1
20090701|2008-12-29 09:30,29,441,441.5,436,437,727
20090701|2008-12-29 10:00,29,437,437.5,435,435.25,328
20090701|2008-12-29 10:30,29,434,435.25,429.75,430.5,333
20090701|2008-12-29 11:00,29,431.5,431.5,422.75,422.75,674
20090701|2008-12-29 11:30,29,422.75,422.75,414,418.25,379
20090701|2008-12-29 12:00,29,418.25,418.25,415.5,416.75,99
20090701|2008-12-29 12:30,29,417.5,421.25,417.25,418.25,111
20090701|2008-12-29 13:00,29,418.25,418.25,411.5,414.25,335
20090701|2008-12-29 18:00,30,413,416,413,416,61
20090701|2008-12-29 18:30,30,416,417.75,416,416.5,30
20090701|2008-12-29 19:00,30,416.25,418.75,416.25,418.5,42
20090701|2008-12-29 19:30,30,418.5,421,418.5,420.5,58
20090701|2008-12-29 20:00,30,421,421.25,421,421.25,80
20090701|2008-12-29 20:30,30,419.75,420.5,419.25,419.25,23
20090701|2008-12-29 21:00,30,419,419,418,418,26
20090701|2008-12-29 21:30,30,416,416,416,416,1
20090701|2008-12-30 01:00,30,417,418,417,418,8
20090701|2008-12-30 05:00,30,420,420,420,420,1
20090701|2008-12-30 09:30,30,417,417.5,406,414.5,623
20090701|2008-12-30 10:00,30,413.75,417.25,412.5,414.5,194
20090701|2008-12-30 10:30,30,413,413,411.75,413,253
20090701|2008-12-30 11:00,30,412.75,417.25,412.75,416,157
20090701|2008-12-30 11:30,30,416.25,416.5,411.75,412.5,56
20090701|2008-12-30 12:00,30,413,413.75,410.25,412.5,93
20090701|2008-12-30 12:30,30,412.5,413.25,411,413,153
20090701|2008-12-30 13:00,30,412.75,418,412,417,207
20090701|2008-12-30 18:00,31,416.5,418,416.25,416.75,43
20090701|2008-12-30 18:30,31,412.75,412.75,411.5,411.5,6
20090701|2008-12-30 19:30,31,412,412,412,412,1
20090701|2008-12-30 20:30,31,412.25,412.25,411.75,412,24
20090701|2008-12-30 21:00,31,412,412,412,412,6
20090701|2008-12-31 01:30,31,413,413,413,413,5
20090701|2008-12-31 04:00,31,413.75,414.75,413.75,414.75,10
20090701|2008-12-31 04:30,31,411.5,411.5,411.5,411.5,1
20090701|2008-12-31 05:00,31,410.5,410.5,409.75,409.75,9
20090701|2008-12-31 09:30,31,411.75,418.25,410.75,416.5,665
20090701|2008-12-31 10:00,31,416,416.25,413.5,415.25,336
20090701|2008-12-31 10:30,31,415.75,418.25,414.25,416,200
20090701|2008-12-31 11:00,31,416,418,415.5,416.75,60
20090701|2008-12-31 11:30,31,416,419.75,415.5,416.25,70
20090701|2008-12-31 12:00,31,417.25,419.5,416.75,418,55
20090701|2008-12-31 12:30,31,418.75,424,418.75,423.75,323
20090701|2008-12-31 13:00,31,425,428.25,417.5,427,971
20090701|2009-01-02 09:30,2,424,428.75,421,424,471
20090701|2009-01-02 10:00,2,425,431.75,423.5,428.5,113
20090701|2009-01-02 10:30,2,428.75,434.75,428.75,431.25,126
20090701|2009-01-02 11:00,2,431.5,432,428.75,430,103
20090701|2009-01-02 11:30,2,430,430.5,426,426,75
20090701|2009-01-02 12:00,2,426,429.5,424.25,429.5,67
20090701|2009-01-02 12:30,2,429.25,430.75,426.75,428,157
20090701|2009-01-02 13:00,2,429.25,436.25,429.25,430.75,233
20090701|2009-01-04 18:00,5,432.75,433.25,427.75,429.25,228
20090701|2009-01-04 18:30,5,429.75,429.75,426.25,426.25,22
20090701|2009-01-04 19:00,5,426,427.25,426,427.25,25
20090701|2009-01-04 19:30,5,427.25,427.25,427.25,427.25,2
20090701|2009-01-04 20:30,5,427.25,427.25,427.25,427.25,1
20090701|2009-01-04 21:00,5,427.25,427.25,427.25,427.25,2
20090701|2009-01-04 23:30,5,427,427,427,427,1
20090701|2009-01-05 02:30,5,427,427,426.25,426.5,36
20090701|2009-01-05 03:00,5,426,426,424.25,424.25,28
20090701|2009-01-05 03:30,5,424.25,425.5,424.25,425.25,15
20090701|2009-01-05 04:00,5,425.25,425.25,425,425,12
20090701|2009-01-05 04:30,5,425,425,424.75,424.75,7
20090701|2009-01-05 05:00,5,425,426.5,425,426.5,25
20090701|2009-01-05 05:30,5,427.75,427.75,427,427,4
20090701|2009-01-05 09:30,5,427.75,435.25,423,429,402
20090701|2009-01-05 10:00,5,428,428.75,427.25,428,238
20090701|2009-01-05 10:30,5,427.5,429.25,427.25,429,102
20090701|2009-01-05 11:00,5,428.25,431,427.75,431,78
20090701|2009-01-05 11:30,5,431,432.25,430.5,432.25,101
20090701|2009-01-05 12:00,5,432,434,430.75,430.75,256
20090701|2009-01-05 12:30,5,431.5,431.5,427.75,430,419
20090701|2009-01-05 13:00,5,429.5,432.25,429.5,432,74
20090701|2009-01-05 18:00,6,430.75,431,429.75,430,12
20090701|2009-01-05 18:30,6,429.5,429.5,429.25,429.25,9
20090701|2009-01-05 19:00,6,429,429,429,429,1
20090701|2009-01-05 19:30,6,428,429,428,429,3
20090701|2009-01-05 20:00,6,429.75,430.25,429.75,430.25,2
20090701|2009-01-05 20:30,6,431.5,432.75,431.5,432.25,47
20090701|2009-01-05 21:00,6,433,433.25,433,433.25,6
20090701|2009-01-05 22:00,6,432,432,432,432,1
20090701|2009-01-05 23:30,6,432.25,432.25,432.25,432.25,1
20090701|2009-01-06 00:00,6,434,434,434,434,1
20090701|2009-01-06 00:30,6,434,434,434,434,1
20090701|2009-01-06 01:00,6,434,434,434,434,1
20090701|2009-01-06 01:30,6,434.25,434.25,434.25,434.25,10
20090701|2009-01-06 02:00,6,434.25,434.25,433,433,88
20090701|2009-01-06 02:30,6,432.75,433.25,432.75,433,52
20090701|2009-01-06 03:00,6,432.75,435,432.5,434.25,45
20090701|2009-01-06 03:30,6,435,437.5,435,437.5,10
20090701|2009-01-06 05:00,6,436.75,436.75,436.75,436.75,5
20090701|2009-01-06 05:30,6,438,438.25,438,438.25,5
20090701|2009-01-06 09:30,6,435.75,439,433,434.5,687
20090701|2009-01-06 10:00,6,434,440,434,438,401
20090701|2009-01-06 10:30,6,438.75,442,438.25,441,355
20090701|2009-01-06 11:00,6,441,441.5,439.25,441.25,167
20090701|2009-01-06 11:30,6,441.5,449.25,441,444.75,500
20090701|2009-01-06 12:00,6,445,445.5,442,442,629
20090701|2009-01-06 12:30,6,442,445,441,441.25,187
20090701|2009-01-06 13:00,6,441.25,448,440.25,447.75,326
20090701|2009-01-06 18:00,7,445.25,446,444.5,446,40
20090701|2009-01-06 18:30,7,445.5,445.5,445.5,445.5,7
20090701|2009-01-06 19:00,7,446.25,447,445.75,447,15
20090701|2009-01-06 19:30,7,447,447.5,446.5,447,11
20090701|2009-01-06 20:00,7,446,446.25,446,446,40
20090701|2009-01-06 20:30,7,446,446,446,446,40
20090701|2009-01-06 21:00,7,445.5,445.5,445.25,445.25,2
20090701|2009-01-06 21:30,7,445.25,446,445.25,446,17
20090701|2009-01-06 22:00,7,446.75,447.5,446.75,447.25,20
20090701|2009-01-06 22:30,7,447.5,447.5,447.5,447.5,5
20090701|2009-01-06 23:00,7,446.5,447,446.5,447,5
20090701|2009-01-07 00:00,7,447,447,446,446,3
20090701|2009-01-07 01:00,7,445,445,444.25,444.75,29
20090701|2009-01-07 01:30,7,445.25,445.25,444.5,444.5,6
20090701|2009-01-07 02:00,7,444.5,445,444.5,445,10
20090701|2009-01-07 02:30,7,445,445,445,445,19
20090701|2009-01-07 03:00,7,445,445.25,445,445,19
20090701|2009-01-07 03:30,7,445,445,444,444.5,78
20090701|2009-01-07 04:00,7,443.5,445,443.5,445,15
20090701|2009-01-07 04:30,7,444.75,445,444.5,444.5,69
20090701|2009-01-07 05:00,7,444.5,444.75,444.5,444.75,17
20090701|2009-01-07 09:30,7,442,442.25,435,437.5,728
20090701|2009-01-07 10:00,7,438,441,436.75,440,329
20090701|2009-01-07 10:30,7,440,440,439,439.75,244
20090701|2009-01-07 11:00,7,439.25,440.5,439.25,440,147
20090701|2009-01-07 11:30,7,440.25,440.5,437.5,437.5,163
20090701|2009-01-07 12:00,7,437.25,437.75,436.25,437,473
20090701|2009-01-07 12:30,7,437.25,439.25,436.75,437.5,429
20090701|2009-01-07 13:00,7,437.25,438.25,433.75,436,609
20090701|2009-01-07 18:00,8,435,435,432.5,432.5,27
20090701|2009-01-07 18:30,8,432,432,430,431,46
20090701|2009-01-07 19:00,8,430.75,431.75,430.5,430.75,11
20090701|2009-01-07 20:00,8,432.25,432.25,432,432,2
20090701|2009-01-07 20:30,8,432,432,432,432,1
20090701|2009-01-07 21:00,8,433,433,432,432,3
20090701|2009-01-07 21:30,8,432,432,432,432,2
20090701|2009-01-07 22:00,8,431.25,431.25,430.75,431,6
20090701|2009-01-07 22:30,8,430.75,430.75,430.75,430.75,10
20090701|2009-01-07 23:00,8,431,431,431,431,2
20090701|2009-01-08 00:00,8,430,430,430,430,2
20090701|2009-01-08 02:30,8,430.5,430.5,430.5,430.5,16
20090701|2009-01-08 03:00,8,430.75,430.75,430.75,430.75,12
20090701|2009-01-08 03:30,8,430.5,430.5,429.5,429.5,33
20090701|2009-01-08 05:30,8,431.25,431.25,431.25,431.25,2
20090701|2009-01-08 09:30,8,428.25,432.5,426.75,430,2210
20090701|2009-01-08 10:00,8,429.5,434.25,429,432.75,713
20090701|2009-01-08 10:30,8,433.75,437,431.75,434,426
20090701|2009-01-08 11:00,8,434.5,436,434.25,435.75,124
20090701|2009-01-08 11:30,8,436.5,438,435,436.25,225
20090701|2009-01-08 12:00,8,434.75,434.75,430.25,430.25,136
20090701|2009-01-08 12:30,8,430.75,430.75,428.75,428.75,706
20090701|2009-01-08 13:00,8,428.75,429.5,427,427,165
20090701|2009-01-08 18:00,9,428,431,428,431,55
20090701|2009-01-08 19:00,9,430,430.5,429.75,430.5,9
20090701|2009-01-08 20:00,9,432,434,432,434,18
20090701|2009-01-08 20:30,9,434.5,434.5,434.5,434.5,1
20090701|2009-01-08 21:30,9,433.25,434.25,433.25,434,21
20090701|2009-01-08 22:00,9,434.25,435,434.25,435,30
20090701|2009-01-08 22:30,9,434.5,434.5,434.5,434.5,1
20090701|2009-01-08 23:00,9,434,434,434,434,1
20090701|2009-01-08 23:30,9,432,432,431.5,431.5,2
20090701|2009-01-09 00:00,9,432.5,433.5,432.25,433.5,18
20090701|2009-01-09 01:30,9,433.25,433.25,433.25,433.25,21
20090701|2009-01-09 02:00,9,433.25,433.25,433,433,59
20090701|2009-01-09 03:00,9,434.25,434.25,434,434,8
20090701|2009-01-09 03:30,9,433.75,433.75,433.75,433.75,8
20090701|2009-01-09 04:00,9,434,434,433,433,32
20090701|2009-01-09 05:30,9,431.25,433,431.25,433,3
20090701|2009-01-09 09:30,9,431.75,438.5,430,437,957
20090701|2009-01-09 10:00,9,437.5,437.75,434.25,436.5,209
20090701|2009-01-09 10:30,9,436.25,438,432.25,434,313
20090701|2009-01-09 11:00,9,434,436,432.5,432.5,148
20090701|2009-01-09 11:30,9,432.5,433,429.75,429.75,344
20090701|2009-01-09 12:00,9,429.25,430.5,429,430.25,262
20090701|2009-01-09 12:30,9,430.75,433,430,431.5,167
20090701|2009-01-09 13:00,9,431.5,433.25,429.25,431,349
20090701|2009-01-11 18:00,12,430.75,434.25,430,431.75,52
20090701|2009-01-11 18:30,12,432,432,429.5,429.5,12
20090701|2009-01-11 19:00,12,429.25,430,429.25,430,13
20090701|2009-01-11 19:30,12,431.25,432,431.25,432,2
20090701|2009-01-11 20:30,12,433,433,433,433,1
20090701|2009-01-11 21:00,12,433,433,433,433,1
20090701|2009-01-11 21:30,12,434,434,434,434,1
20090701|2009-01-11 22:00,12,433.5,433.5,433.5,433.5,1
20090701|2009-01-11 22:30,12,433.25,433.25,433.25,433.25,1
20090701|2009-01-11 23:30,12,433.5,433.5,432.75,432.75,2
20090701|2009-01-12 04:00,12,432.75,432.75,432.75,432.75,6
20090701|2009-01-12 05:00,12,430,430.5,429.5,430.5,3
20090701|2009-01-12 05:30,12,430,430.25,430,430.25,2
20090701|2009-01-12 09:30,12,411.5,411.5,401.5,401.5,1196
20090701|2009-01-12 10:00,12,401.75,403.5,401.5,401.5,391
20090701|2009-01-12 10:30,12,401.5,401.5,401.5,401.5,23
20090701|2009-01-12 11:00,12,401.5,401.5,401.5,401.5,3
20090701|2009-01-12 11:30,12,401.5,401.5,401.5,401.5,5
20090701|2009-01-12 12:00,12,401.5,401.5,401.5,401.5,19
20090701|2009-01-12 12:30,12,401.5,401.5,401.5,401.5,1
20090701|2009-01-12 13:00,12,401.5,401.5,401.5,401.5,5
20090701|2009-01-12 18:00,13,390.5,395.5,390.5,395.5,221
20090701|2009-01-12 18:30,13,394,394.75,393.75,393.75,68
20090701|2009-01-12 19:00,13,394,394.25,393,393,54
20090701|2009-01-12 19:30,13,395.25,395.25,394.25,395.25,8
20090701|2009-01-12 20:00,13,395.5,396.5,395.5,396.5,3
20090701|2009-01-12 20:30,13,395,395.75,394.75,395.75,14
20090701|2009-01-12 21:00,13,395,395.75,395,395.75,9
20090701|2009-01-12 21:30,13,393.25,393.25,393,393,12
20090701|2009-01-12 22:00,13,393,393.75,393,393.75,11
20090701|2009-01-12 23:00,13,392.75,392.75,392.75,392.75,3
20090701|2009-01-12 23:30,13,392.5,392.5,391.5,391.5,21
20090701|2009-01-13 00:00,13,391.5,391.5,391.5,391.5,1
20090701|2009-01-13 00:30,13,392.5,392.5,392.5,392.5,1
20090701|2009-01-13 01:00,13,392.25,392.25,391,391.5,83
20090701|2009-01-13 01:30,13,391.75,393.25,391.75,393,17
20090701|2009-01-13 02:30,13,392.5,393,392.5,393,43
20090701|2009-01-13 03:00,13,392,392,391.5,391.5,60
20090701|2009-01-13 03:30,13,391.5,392,391.25,391.5,29
20090701|2009-01-13 04:00,13,391.25,391.25,391.25,391.25,14
20090701|2009-01-13 04:30,13,392,392,392,392,18
20090701|2009-01-13 05:00,13,393,393,393,393,19
20090701|2009-01-13 05:30,13,393,394.25,393,394.25,19
20090701|2009-01-13 09:30,13,393,400,392.25,395,1440
20090701|2009-01-13 10:00,13,395.25,400,394.5,399,559
20090701|2009-01-13 10:30,13,399,399.75,394,394,231
20090701|2009-01-13 11:00,13,393.75,394.5,391.25,392,368
20090701|2009-01-13 11:30,13,391.25,391.25,386.75,387.5,589
20090701|2009-01-13 12:00,13,387.75,392.5,387,390.75,283
20090701|2009-01-13 12:30,13,390.5,392.75,386.75,387,228
20090701|2009-01-13 13:00,13,387,387.5,383,383.25,529
20090701|2009-01-13 18:00,14,385.5,388,385.5,388,91
20090701|2009-01-13 18:30,14,388,389.25,388,389.25,23
20090701|2009-01-13 19:00,14,389.75,390.5,389.75,390.5,12
20090701|2009-01-13 19:30,14,390.5,390.75,389.25,389.25,7
20090701|2009-01-13 20:00,14,390.25,390.25,390.25,390.25,2
20090701|2009-01-13 20:30,14,390.5,390.5,389.25,389.25,3
20090701|2009-01-13 21:30,14,389,389,389,389,4
20090701|2009-01-13 22:00,14,387.5,387.5,387.5,387.5,4
20090701|2009-01-13 23:30,14,389,389,389,389,2
20090701|2009-01-14 00:00,14,389.5,389.5,389.25,389.5,4
20090701|2009-01-14 01:00,14,389.5,389.5,389.5,389.5,4
20090701|2009-01-14 01:30,14,389.5,389.5,389.5,389.5,10
20090701|2009-01-14 02:00,14,389,389,389,389,4
20090701|2009-01-14 02:30,14,388,388,387,387,96
20090701|2009-01-14 03:00,14,387,387,387,387,26
20090701|2009-01-14 03:30,14,388,389,388,389,63
20090701|2009-01-14 04:00,14,388.25,388.75,387.75,387.75,72
20090701|2009-01-14 04:30,14,387.75,388.25,387.75,388.25,14
20090701|2009-01-14 05:30,14,388.25,388.25,388.25,388.25,1
20090701|2009-01-14 09:30,14,385.25,386.25,381.5,382.75,791
20090701|2009-01-14 10:00,14,382.5,388.75,380,387.75,511
20090701|2009-01-14 10:30,14,387.5,390.25,385,385.25,224
20090701|2009-01-14 11:00,14,385.5,388,384.5,387,349
20090701|2009-01-14 11:30,14,386.5,389.75,385.5,389.75,137
20090701|2009-01-14 12:00,14,389.75,390,387.5,388,127
20090701|2009-01-14 12:30,14,388,390.25,385,385,267
20090701|2009-01-14 13:00,14,385,390.25,384.75,387,104
20090701|2009-01-14 18:00,15,387.75,387.75,382.5,383.5,88
20090701|2009-01-14 18:30,15,382.75,384,382.5,383.5,17
20090701|2009-01-14 19:00,15,383,383.5,382,383.5,7
20090701|2009-01-14 19:30,15,383.25,383.25,383.25,383.25,1
20090701|2009-01-14 20:00,15,384,384.25,384,384.25,25
20090701|2009-01-14 20:30,15,383.75,383.75,383.75,383.75,1
20090701|2009-01-14 21:00,15,383.75,383.75,383.75,383.75,1
20090701|2009-01-14 22:00,15,384.5,385,384.5,384.75,60
20090701|2009-01-14 22:30,15,384.5,385,384.5,385,53
20090701|2009-01-15 01:00,15,383,383.25,383,383.25,4
20090701|2009-01-15 01:30,15,384,384.25,384,384.25,5
20090701|2009-01-15 02:30,15,383,383,383,383,4
20090701|2009-01-15 03:00,15,383,383,383,383,6
20090701|2009-01-15 03:30,15,383.25,384,383.25,384,17
20090701|2009-01-15 04:30,15,383.25,383.25,383.25,383.25,3
20090701|2009-01-15 05:00,15,384,385.75,384,385.75,7
20090701|2009-01-15 09:30,15,386,388,383,384,929
20090701|2009-01-15 10:00,15,383.75,389,381.25,389,358
20090701|2009-01-15 10:30,15,388.5,389.75,386.25,387.75,393
20090701|2009-01-15 11:00,15,388,390.25,387.25,388.25,308
20090701|2009-01-15 11:30,15,388,388,384.5,385.5,220
20090701|2009-01-15 12:00,15,385,387,384.25,387,188
20090701|2009-01-15 12:30,15,387,388.5,386.75,387.25,285
20090701|2009-01-15 13:00,15,387,387.75,385.25,386.75,259
20090701|2009-01-15 18:00,16,386.25,388.5,386.25,388.5,17
20090701|2009-01-15 19:00,16,388,390.75,388,390.75,15
20090701|2009-01-15 19:30,16,390.75,394.5,390.75,393,46
20090701|2009-01-15 20:00,16,394.75,395,394.75,395,3
20090701|2009-01-15 20:30,16,393.5,393.75,392.75,393.25,6
20090701|2009-01-15 21:00,16,392.5,392.5,392.5,392.5,2
20090701|2009-01-15 21:30,16,393.5,393.5,393.5,393.5,1
20090701|2009-01-15 22:30,16,393,393,393,393,10
20090701|2009-01-16 01:00,16,393.75,393.75,393.75,393.75,1
20090701|2009-01-16 01:30,16,393.75,393.75,393.75,393.75,4
20090701|2009-01-16 02:30,16,394,394,394,394,2
20090701|2009-01-16 05:30,16,395.5,395.5,395.5,395.5,1
20090701|2009-01-16 09:30,16,393.75,399.25,393.75,398,724
20090701|2009-01-16 10:00,16,398.5,400.5,396.75,397.25,315
20090701|2009-01-16 10:30,16,398.5,398.75,395.5,396,173
20090701|2009-01-16 11:00,16,396,404,396,401.5,255
20090701|2009-01-16 11:30,16,402,402.5,399.5,401.5,151
20090701|2009-01-16 12:00,16,401.75,404,401.75,403.75,264
20090701|2009-01-16 12:30,16,403.5,410.25,403.5,410,883
20090701|2009-01-16 13:00,16,410,414,408.5,411.5,483
20090701|2009-01-19 18:00,20,409,428,409,428,296
20090701|2009-01-19 18:30,20,426,426,424.5,425,36
20090701|2009-01-19 19:00,20,424.75,425,422.25,422.25,41
20090701|2009-01-19 19:30,20,422.5,422.5,421.25,421.25,24
20090701|2009-01-19 20:00,20,421.5,421.5,421.5,421.5,3
20090701|2009-01-19 20:30,20,420,420.25,420,420.25,3
20090701|2009-01-19 21:00,20,421,421,421,421,1
20090701|2009-01-19 21:30,20,421,421,420.75,421,6
20090701|2009-01-19 22:00,20,420.75,421.25,420.5,421.25,35
20090701|2009-01-19 23:00,20,419,419,418.75,418.75,2
20090701|2009-01-19 23:30,20,418.25,418.5,418.25,418.5,24
20090701|2009-01-20 00:00,20,418.5,419,418.5,419,18
20090701|2009-01-20 00:30,20,418.25,418.5,418.25,418.5,31
20090701|2009-01-20 01:00,20,418.25,418.75,418,418.75,82
20090701|2009-01-20 01:30,20,418.75,419,418.75,419,20
20090701|2009-01-20 02:00,20,416.5,416.5,412.25,413,214
20090701|2009-01-20 02:30,20,413,416.25,413,416.25,38
20090701|2009-01-20 03:00,20,416.5,416.5,415,415,38
20090701|2009-01-20 03:30,20,415.5,415.5,415.5,415.5,18
20090701|2009-01-20 04:00,20,415.5,415.5,415.5,415.5,5
20090701|2009-01-20 04:30,20,415.5,415.5,415,415.5,47
20090701|2009-01-20 05:30,20,416.75,418.25,416.75,418.25,9
20090701|2009-01-20 09:30,20,420,424.25,418,419.5,1033
20090701|2009-01-20 10:00,20,419.5,420.5,412,412,428
20090701|2009-01-20 10:30,20,412.25,417.5,412.25,416.5,346
20090701|2009-01-20 11:00,20,416.75,417,411,411.5,283
20090701|2009-01-20 11:30,20,412.25,415,411.75,413,122
20090701|2009-01-20 12:00,20,413.5,414,407.25,408.25,280
20090701|2009-01-20 12:30,20,408,408,398.5,400,361
20090701|2009-01-20 13:00,20,400.75,405.75,399,405.5,187
20090701|2009-01-20 18:00,21,404.75,405.75,404.5,405.75,25
20090701|2009-01-20 18:30,21,403.5,406,403.5,405,32
20090701|2009-01-20 19:00,21,405.75,405.75,405.5,405.5,5
20090701|2009-01-20 19:30,21,405.75,406,405.25,406,34
20090701|2009-01-20 20:30,21,405.5,405.5,405,405,68
20090701|2009-01-20 21:00,21,405.75,405.75,405.75,405.75,2
20090701|2009-01-20 22:30,21,405.75,406.25,405.75,406.25,5
20090701|2009-01-21 02:30,21,405,405,405,405,4
20090701|2009-01-21 03:30,21,406,406,406,406,1
20090701|2009-01-21 04:00,21,405.5,405.5,404.5,404.5,79
20090701|2009-01-21 05:00,21,403,403,402.5,402.5,4
20090701|2009-01-21 05:30,21,402.25,402.25,402,402,7
20090701|2009-01-21 09:30,21,403.25,408.75,401,403,703
20090701|2009-01-21 10:00,21,402.25,405.5,400,401,809
20090701|2009-01-21 10:30,21,401,403.25,399.5,401.5,206
20090701|2009-01-21 11:00,21,401.25,402.75,400,401.25,140
20090701|2009-01-21 11:30,21,401.25,404.25,401.25,403.25,172
20090701|2009-01-21 12:00,21,404.25,410.25,403.75,408.5,233
20090701|2009-01-21 12:30,21,408.5,409.25,407.5,408,411
20090701|2009-01-21 13:00,21,408.75,413,407,410,320
20090701|2009-01-21 18:00,22,411,416,411,416,32
20090701|2009-01-21 18:30,22,415.75,415.75,413.25,413.25,10
20090701|2009-01-21 19:00,22,412,412,409.75,409.75,8
20090701|2009-01-21 19:30,22,410.5,410.5,407,408.75,9
20090701|2009-01-21 20:00,22,407.5,407.5,407,407,3
20090701|2009-01-21 20:30,22,407,407.75,406.25,407.75,8
20090701|2009-01-21 21:30,22,409,409,408.75,408.75,3
20090701|2009-01-21 22:00,22,407.75,407.75,407.75,407.75,2
20090701|2009-01-21 22:30,22,408.75,408.75,408.75,408.75,1
20090701|2009-01-21 23:00,22,409,410,408.5,410,5
20090701|2009-01-22 00:00,22,410.5,410.75,410.5,410.75,3
20090701|2009-01-22 01:00,22,410.75,410.75,410.75,410.75,1
20090701|2009-01-22 02:00,22,410.75,410.75,410.75,410.75,21
20090701|2009-01-22 02:30,22,410,411,410,411,21
20090701|2009-01-22 03:00,22,411,411,409.5,410,55
20090701|2009-01-22 03:30,22,410.75,410.75,410.75,410.75,5
20090701|2009-01-22 04:00,22,411.5,411.5,411.25,411.5,20
20090701|2009-01-22 05:30,22,413,413,411.25,413,154
20090701|2009-01-22 09:30,22,410.5,410.5,402.25,402.25,492
20090701|2009-01-22 10:00,22,402,403.5,400,401.75,221
20090701|2009-01-22 10:30,22,401.25,405,401,404.5,254
20090701|2009-01-22 11:00,22,404.5,406.5,403.75,403.75,346
20090701|2009-01-22 11:30,22,404,408,403.5,406.75,253
20090701|2009-01-22 12:00,22,406.75,407.5,405,406,152
20090701|2009-01-22 12:30,22,405.75,410,404,409.25,171
20090701|2009-01-22 13:00,22,409.25,409.5,408,409,109
20090701|2009-01-22 18:00,23,407.5,408,407,407.25,5
20090701|2009-01-22 18:30,23,407.5,407.75,406,406,10
20090701|2009-01-22 19:30,23,404.5,404.5,404.25,404.25,2
20090701|2009-01-22 20:00,23,404,404,403.75,403.75,4
20090701|2009-01-22 21:00,23,406.25,406.25,406.25,406.25,1
20090701|2009-01-22 22:00,23,406,406,406,406,2
20090701|2009-01-22 23:00,23,405,405,405,405,9
20090701|2009-01-23 01:30,23,404.25,404.25,404.25,404.25,1
20090701|2009-01-23 02:00,23,404,404,403.5,403.5,7
20090701|2009-01-23 02:30,23,403,404.25,403,404,18
20090701|2009-01-23 03:00,23,404.5,405,403.25,405,29
20090701|2009-01-23 03:30,23,403.25,403.75,402.75,402.75,20
20090701|2009-01-23 04:00,23,402.25,402.5,401.75,402.5,117
20090701|2009-01-23 04:30,23,402.75,402.75,402.75,402.75,2
20090701|2009-01-23 05:00,23,403,403,403,403,14
20090701|2009-01-23 05:30,23,403.5,403.5,403.5,403.5,1
20090701|2009-01-23 09:30,23,404.25,415,404.25,412.75,769
20090701|2009-01-23 10:00,23,413.25,422.5,412.5,417.5,814
20090701|2009-01-23 10:30,23,417.5,419,414.75,416.25,296
20090701|2009-01-23 11:00,23,416,418.75,415.75,416.75,229
20090701|2009-01-23 11:30,23,416,416.25,414,415.25,473
20090701|2009-01-23 12:00,23,416.5,417.5,414.5,416.25,257
20090701|2009-01-23 12:30,23,416.25,418.5,413.25,413.25,435
20090701|2009-01-23 13:00,23,413,414,410.5,411.25,142
20090701|2009-01-25 18:00,26,415,416,405.75,408.25,17
20090701|2009-01-25 18:30,26,407,407,407,407,5
20090701|2009-01-25 19:00,26,408.25,408.25,406.5,406.5,8
20090701|2009-01-25 20:00,26,407.75,407.75,407.75,407.75,2
20090701|2009-01-25 22:00,26,411,411,411,411,1
20090701|2009-01-26 00:00,26,409,409,408.75,408.75,3
20090701|2009-01-26 02:00,26,411,411,411,411,4
20090701|2009-01-26 02:30,26,411,411.5,411,411.25,14
20090701|2009-01-26 03:00,26,411.5,412.5,411.5,412.5,12
20090701|2009-01-26 03:30,26,412.5,412.5,411.5,411.5,26
20090701|2009-01-26 04:30,26,416,416,416,416,2
20090701|2009-01-26 05:30,26,417.25,419,417.25,419,4
20090701|2009-01-26 09:30,26,420.75,423.5,417.75,421,703
20090701|2009-01-26 10:00,26,421,421.25,417,419,388
20090701|2009-01-26 10:30,26,419,420.25,418,420.25,286
20090701|2009-01-26 11:00,26,420.25,420.25,414.25,414.25,569
20090701|2009-01-26 11:30,26,414,416,413,415.75,247
20090701|2009-01-26 12:00,26,415.25,417,414,414,191
20090701|2009-01-26 12:30,26,414,417,414,415.5,243
20090701|2009-01-26 13:00,26,416.5,416.5,413.75,415,493
20090701|2009-01-26 18:00,27,414.5,415,413.75,415,13
20090701|2009-01-26 18:30,27,414.75,414.75,414.5,414.5,8
20090701|2009-01-26 19:00,27,415.25,415.5,415.25,415.5,17
20090701|2009-01-26 19:30,27,415.5,415.5,415.5,415.5,1
20090701|2009-01-26 20:00,27,414.5,414.5,414.5,414.5,2
20090701|2009-01-26 22:00,27,416.75,417,416.75,417,6
20090701|2009-01-26 23:30,27,416.5,416.5,416.5,416.5,1
20090701|2009-01-27 00:00,27,417,417,417,417,2
20090701|2009-01-27 01:30,27,416.5,416.5,416.5,416.5,2
20090701|2009-01-27 03:30,27,417,417.75,417,417.5,81
20090701|2009-01-27 04:00,27,416.75,416.75,416.75,416.75,1
20090701|2009-01-27 04:30,27,415,415,414,414,3
20090701|2009-01-27 05:00,27,413,413,413,413,15
20090701|2009-01-27 05:30,27,412.25,412.25,411.5,411.5,163
20090701|2009-01-27 09:30,27,408.75,409,405.75,406.5,938
20090701|2009-01-27 10:00,27,406.25,407,403.75,407,570
20090701|2009-01-27 10:30,27,407.25,408,405.25,405.25,200
20090701|2009-01-27 11:00,27,405,406.5,404,406.5,75
20090701|2009-01-27 11:30,27,406,407,405,406,148
20090701|2009-01-27 12:00,27,406.25,406.5,402,402.5,203
20090701|2009-01-27 12:30,27,402.25,402.25,400,401,301
20090701|2009-01-27 13:00,27,401.5,401.75,398.5,399.25,167
20090701|2009-01-27 18:00,28,400,400,399.25,400,27
20090701|2009-01-27 18:30,28,398,398,397.5,397.5,10
20090701|2009-01-27 19:30,28,398.75,398.75,398,398,10
20090701|2009-01-27 20:00,28,399,400.25,399,400.25,48
20090701|2009-01-27 20:30,28,399.25,401.75,399.25,401.75,24
20090701|2009-01-27 21:30,28,401.25,401.25,401.25,401.25,1
20090701|2009-01-27 22:00,28,401.5,401.5,401.5,401.5,1
20090701|2009-01-27 22:30,28,402,402,402,402,1
20090701|2009-01-27 23:30,28,400,400,400,400,1
20090701|2009-01-28 01:30,28,402.25,402.25,401.75,401.75,2
20090701|2009-01-28 02:30,28,401.75,401.75,400,400,2
20090701|2009-01-28 03:30,28,401.75,401.75,401.75,401.75,2
20090701|2009-01-28 04:00,28,401,401.25,401,401.25,25
20090701|2009-01-28 04:30,28,401,401,399.75,399.75,57
20090701|2009-01-28 05:00,28,399.75,399.75,399.75,399.75,12
20090701|2009-01-28 05:30,28,398.5,398.5,395.25,395.25,114
20090701|2009-01-28 09:30,28,395.5,401,394.5,399,673
20090701|2009-01-28 10:00,28,399.25,399.75,396.75,398.75,157
20090701|2009-01-28 10:30,28,399,404,398.75,404,227
20090701|2009-01-28 11:00,28,403.25,405,402.5,402.5,222
20090701|2009-01-28 11:30,28,403.25,405.25,402.75,403.75,76
20090701|2009-01-28 12:00,28,404.75,405.25,403.75,405,116
20090701|2009-01-28 12:30,28,404.75,407.5,404.75,406,378
20090701|2009-01-28 13:00,28,405.25,406,403,405.5,200
20090701|2009-01-28 18:00,29,405,405,403.25,403.25,12
20090701|2009-01-28 18:30,29,404.25,404.25,404.25,404.25,1
20090701|2009-01-28 19:00,29,404,404.25,404,404.25,10
20090701|2009-01-29 01:30,29,402.5,402.5,402.5,402.5,2
20090701|2009-01-29 02:00,29,402.5,402.5,402.5,402.5,1
20090701|2009-01-29 02:30,29,402.5,402.5,402.5,402.5,2
20090701|2009-01-29 03:00,29,402.25,402.25,402,402,93
20090701|2009-01-29 03:30,29,402,402,402,402,1
20090701|2009-01-29 04:00,29,402,402.25,402,402,18
20090701|2009-01-29 04:30,29,401.75,401.75,400.5,400.5,51
20090701|2009-01-29 05:00,29,400.25,401,399.75,400,168
20090701|2009-01-29 05:30,29,399.75,400.75,399.75,400,134
20090701|2009-01-29 09:30,29,400.25,403.75,400.25,402,486
20090701|2009-01-29 10:00,29,401.5,402.25,400.25,401.5,256
20090701|2009-01-29 10:30,29,401.75,405,401.75,402.75,432
20090701|2009-01-29 11:00,29,402.75,403,400.75,403,103
20090701|2009-01-29 11:30,29,402.75,403.25,402,402.75,149
20090701|2009-01-29 12:00,29,402.5,402.75,401.5,402,172
20090701|2009-01-29 12:30,29,402.5,403.75,401,401.25,216
20090701|2009-01-29 13:00,29,401,404,400.5,403.75,227
20090701|2009-01-29 18:00,30,403.25,404,403.25,403.75,8
20090701|2009-01-29 18:30,30,403.75,403.75,403.5,403.5,34
20090701|2009-01-29 20:00,30,402,403.5,402,403.5,10
20090701|2009-01-29 21:00,30,402.75,402.75,402.75,402.75,1
20090701|2009-01-29 23:00,30,402,402,401.75,401.75,18
20090701|2009-01-29 23:30,30,401.75,401.75,401.5,401.5,48
20090701|2009-01-30 00:00,30,401.5,401.5,401.5,401.5,15
20090701|2009-01-30 01:00,30,401.75,401.75,401.75,401.75,11
20090701|2009-01-30 01:30,30,401.75,401.75,401.75,401.75,4
20090701|2009-01-30 02:00,30,401.75,402,401.75,401.75,22
20090701|2009-01-30 02:30,30,401.75,402,401.25,401.5,38
20090701|2009-01-30 03:00,30,401.5,401.5,401.5,401.5,16
20090701|2009-01-30 03:30,30,401,401,400.5,400.5,42
20090701|2009-01-30 04:00,30,400,400,400,400,47
20090701|2009-01-30 04:30,30,400,400.5,400,400.5,27
20090701|2009-01-30 05:00,30,400.5,401,400.5,401,6
20090701|2009-01-30 05:30,30,400.75,401,400.75,400.75,35
20090701|2009-01-30 09:30,30,401.25,403.25,400,402.5,609
20090701|2009-01-30 10:00,30,403,404,402.25,402.5,140
20090701|2009-01-30 10:30,30,402.75,407,402.5,405.25,504
20090701|2009-01-30 11:00,30,405,406.5,405,406,303
20090701|2009-01-30 11:30,30,405.5,406.25,405,405.5,51
20090701|2009-01-30 12:00,30,406,406,402.5,402.5,286
20090701|2009-01-30 12:30,30,402.5,403,401,402,303
20090701|2009-01-30 13:00,30,402.5,403.5,400.75,400.75,206
20090701|2009-02-01 18:00,2,400.75,400.75,393.25,395,161
20090701|2009-02-01 18:30,2,396.25,396.25,395.75,396,16
20090701|2009-02-01 19:00,2,395.5,396.5,395.5,396.5,14
20090701|2009-02-01 20:00,2,396.5,396.75,396.5,396.75,2
20090701|2009-02-01 21:30,2,398,398,398,398,5
20090701|2009-02-01 22:00,2,397,397,397,397,2
20090701|2009-02-01 23:00,2,396.5,396.5,396.5,396.5,3
20090701|2009-02-01 23:30,2,396,396,396,396,2
20090701|2009-02-02 00:30,2,397,397,396.75,396.75,3
20090701|2009-02-02 02:30,2,397.5,397.5,397.5,397.5,2
20090701|2009-02-02 04:30,2,394.75,395,394.75,395,6
20090701|2009-02-02 05:00,2,395,395.5,394.75,394.75,18
20090701|2009-02-02 05:30,2,394.5,394.75,394,394.75,6
20090701|2009-02-02 09:30,2,394.5,394.75,391.25,391.75,817
20090701|2009-02-02 10:00,2,391.75,392,385,386.75,1299
20090701|2009-02-02 10:30,2,386.75,390,386.25,389.75,314
20090701|2009-02-02 11:00,2,389.5,391.5,388.25,390.5,282
20090701|2009-02-02 11:30,2,390.5,391.25,389.5,389.75,146
20090701|2009-02-02 12:00,2,390.25,390.75,388,388.75,139
20090701|2009-02-02 12:30,2,388.75,390.25,388.75,390,171
20090701|2009-02-02 13:00,2,390.25,393,390,392.25,328
20090701|2009-02-02 18:00,3,391.75,391.75,390,390.75,83
20090701|2009-02-02 18:30,3,391.5,392.25,391.5,392.25,39
20090701|2009-02-02 19:00,3,391.75,391.75,391.75,391.75,1
20090701|2009-02-02 19:30,3,392,392,391.25,391.25,15
20090701|2009-02-02 20:00,3,392.5,393.25,392.5,393.25,60
20090701|2009-02-02 20:30,3,393.75,394.25,393.75,394,55
20090701|2009-02-02 22:00,3,393,393,393,393,2
20090701|2009-02-02 22:30,3,393,393,393,393,8
20090701|2009-02-02 23:00,3,392.75,392.75,392.75,392.75,5
20090701|2009-02-02 23:30,3,392.25,392.25,391.25,392.25,26
20090701|2009-02-03 00:30,3,391.75,391.75,391.75,391.75,6
20090701|2009-02-03 01:00,3,391.75,391.75,391.75,391.75,10
20090701|2009-02-03 01:30,3,391.5,391.5,390.75,390.75,10
20090701|2009-02-03 02:00,3,390.75,390.75,390.75,390.75,1
20090701|2009-02-03 03:00,3,391.5,391.5,391.5,391.5,3
20090701|2009-02-03 04:00,3,389.75,389.75,389.75,389.75,5
20090701|2009-02-03 05:00,3,388,388.75,388,388.75,44
20090701|2009-02-03 05:30,3,388,388,387.5,387.5,32
20090701|2009-02-03 09:30,3,387,387.75,383.25,385.5,956
20090701|2009-02-03 10:00,3,385.75,386.5,385,385.5,253
20090701|2009-02-03 10:30,3,385.75,386,382.5,384,386
20090701|2009-02-03 11:00,3,384.25,384.75,383.25,383.5,249
20090701|2009-02-03 11:30,3,383.5,383.75,382.75,383,128
20090701|2009-02-03 12:00,3,382.75,383.25,380.5,381,554
20090701|2009-02-03 12:30,3,380.5,380.75,377.5,378.75,1021
20090701|2009-02-03 13:00,3,379.5,383.5,379,382.75,500
20090701|2009-02-03 18:00,4,383,383.75,383,383.75,81
20090701|2009-02-03 18:30,4,384,384,383.25,383.25,5
20090701|2009-02-03 19:00,4,385,385.25,385,385,5
20090701|2009-02-03 19:30,4,385.5,385.75,385.25,385.5,9
20090701|2009-02-03 20:00,4,384.75,385.25,384.75,384.75,22
20090701|2009-02-03 20:30,4,385.25,385.25,384.75,384.75,3
20090701|2009-02-03 21:00,4,384.75,385.25,384.75,385,24
20090701|2009-02-03 21:30,4,385.25,385.25,385.25,385.25,10
20090701|2009-02-03 22:00,4,385,385,385,385,10
20090701|2009-02-03 22:30,4,385.5,385.5,385.5,385.5,2
20090701|2009-02-03 23:00,4,385.5,385.5,385.5,385.5,1
20090701|2009-02-04 00:30,4,386.25,386.25,386.25,386.25,10
20090701|2009-02-04 01:00,4,386,386,386,386,8
20090701|2009-02-04 01:30,4,386,386,386,386,12
20090701|2009-02-04 02:00,4,385.5,385.5,385.5,385.5,17
20090701|2009-02-04 03:00,4,385,385,384.5,385,34
20090701|2009-02-04 03:30,4,384.5,385,384.5,384.5,28
20090701|2009-02-04 04:00,4,384.5,385,384.5,385,45
20090701|2009-02-04 04:30,4,385.5,386,385.5,386,40
20090701|2009-02-04 05:00,4,385.25,385.75,385.25,385.25,41
20090701|2009-02-04 05:30,4,384.5,384.5,384,384,22
20090701|2009-02-04 09:30,4,385.25,390.25,385.25,387,1870
20090701|2009-02-04 10:00,4,388,388,385,385,341
20090701|2009-02-04 10:30,4,384.75,385,383,384.25,392
20090701|2009-02-04 11:00,4,384.25,384.25,380.5,380.75,184
20090701|2009-02-04 11:30,4,380.25,381.25,378.75,379.5,220
20090701|2009-02-04 12:00,4,379,382.75,378.5,382.25,486
20090701|2009-02-04 12:30,4,382.5,382.75,378.25,378.25,583
20090701|2009-02-04 13:00,4,378.5,379.5,377,379,662
20090701|2009-02-04 18:00,5,378.75,378.75,378,378.25,32
20090701|2009-02-04 18:30,5,378.25,378.25,378,378.25,8
20090701|2009-02-04 19:00,5,378.25,378.25,378,378,5
20090701|2009-02-04 19:30,5,378,378,378,378,18
20090701|2009-02-04 20:00,5,378.25,378.75,378.25,378.75,46
20090701|2009-02-04 20:30,5,378,378,378,378,11
20090701|2009-02-04 21:00,5,378.75,379.25,378.75,379.25,208
20090701|2009-02-04 22:00,5,379.25,379.25,379.25,379.25,2
20090701|2009-02-04 22:30,5,379,379,379,379,20
20090701|2009-02-04 23:00,5,379,379,379,379,5
20090701|2009-02-05 00:00,5,379.5,379.5,379.5,379.5,1
20090701|2009-02-05 00:30,5,380,380,380,380,1
20090701|2009-02-05 01:00,5,380.5,380.75,380.5,380.75,22
20090701|2009-02-05 01:30,5,380.75,380.75,380.25,380.25,8
20090701|2009-02-05 03:00,5,380.25,380.5,380,380.5,12
20090701|2009-02-05 03:30,5,380.5,380.5,379.75,379.75,9
20090701|2009-02-05 04:00,5,380.5,380.5,379.25,379.25,57
20090701|2009-02-05 04:30,5,379.25,379.75,379.25,379.75,3
20090701|2009-02-05 05:00,5,379.5,379.5,379.25,379.25,48
20090701|2009-02-05 05:30,5,379.25,379.5,379.25,379.5,90
20090701|2009-02-05 09:30,5,380.75,385.5,379.25,385.5,1305
20090701|2009-02-05 10:00,5,385.25,387.25,385,386.5,401
20090701|2009-02-05 10:30,5,386.75,386.75,384.75,385,234
20090701|2009-02-05 11:00,5,384.75,389.5,383.75,387,634
20090701|2009-02-05 11:30,5,387.25,387.25,384.5,385.75,287
20090701|2009-02-05 12:00,5,386,387.5,385,385.5,197
20090701|2009-02-05 12:30,5,385.5,389,385.5,388.75,336
20090701|2009-02-05 13:00,5,389.25,392.5,388.25,392.25,964
20090701|2009-02-05 18:00,6,391,392.25,390.75,390.75,93
20090701|2009-02-05 18:30,6,391.25,391.25,390.25,390.25,7
20090701|2009-02-05 19:00,6,391.5,394,391.5,394,91
20090701|2009-02-05 19:30,6,393.5,393.5,393,393.25,28
20090701|2009-02-05 20:00,6,393.5,393.75,393,393,61
20090701|2009-02-05 20:30,6,394,394,393,393,4
20090701|2009-02-05 21:00,6,393,393,393,393,5
20090701|2009-02-05 21:30,6,393,393,393,393,2
20090701|2009-02-05 22:00,6,394,394,393.75,393.75,78
20090701|2009-02-05 22:30,6,393.75,393.75,393.75,393.75,1
20090701|2009-02-05 23:00,6,394,394.5,394,394.5,79
20090701|2009-02-05 23:30,6,395,395.25,394.5,395,40
20090701|2009-02-06 00:00,6,395,397.25,395,396.75,222
20090701|2009-02-06 00:30,6,397.25,397.25,396.5,396.5,39
20090701|2009-02-06 01:00,6,397,397.25,395.5,395.75,274
20090701|2009-02-06 01:30,6,395.75,397.5,395.75,397.5,11
20090701|2009-02-06 02:00,6,396.5,396.5,395.75,395.75,13
20090701|2009-02-06 02:30,6,396,396,396,396,50
20090701|2009-02-06 03:30,6,395,397,395,397,7
20090701|2009-02-06 04:00,6,397,397.5,397,397.5,9
20090701|2009-02-06 04:30,6,397.5,397.5,396.5,396.5,3
20090701|2009-02-06 05:00,6,396,396,394.5,394.75,29
20090701|2009-02-06 05:30,6,394.75,396,393.75,396,62
20090701|2009-02-06 09:30,6,395.75,398.75,392,396.5,901
20090701|2009-02-06 10:00,6,396.25,399.5,394.75,399.5,703
20090701|2009-02-06 10:30,6,400,401.25,396.25,396.25,770
20090701|2009-02-06 11:00,6,396.25,397,395,395,328
20090701|2009-02-06 11:30,6,395.5,395.5,393.75,395,124
20090701|2009-02-06 12:00,6,394.75,398,394,397,229
20090701|2009-02-06 12:30,6,397.75,400.5,397,400,998
20090701|2009-02-06 13:00,6,400,400,397,397.75,404
20090701|2009-02-08 18:00,9,396.5,397,394,394.25,38
20090701|2009-02-08 18:30,9,393.5,393.5,393.5,393.5,3
20090701|2009-02-08 19:30,9,394.5,394.5,393.75,393.75,24
20090701|2009-02-08 20:00,9,393.75,395.5,393.75,394.25,33
20090701|2009-02-08 21:30,9,394.75,394.75,394.75,394.75,2
20090701|2009-02-08 22:00,9,394.5,394.75,394.5,394.5,29
20090701|2009-02-08 23:00,9,395.25,395.25,395,395,42
20090701|2009-02-09 00:00,9,394.5,394.5,394.5,394.5,1
20090701|2009-02-09 00:30,9,395.5,395.5,395.5,395.5,1
20090701|2009-02-09 02:00,9,394.5,394.5,394.5,394.5,1
20090701|2009-02-09 02:30,9,394.5,394.5,394.5,394.5,1
20090701|2009-02-09 03:00,9,395,395,394.5,395,17
20090701|2009-02-09 03:30,9,395.5,395.75,395.5,395.5,12
20090701|2009-02-09 04:00,9,395.75,396,395.5,395.5,8
20090701|2009-02-09 04:30,9,396.5,397,396.5,396.75,51
20090701|2009-02-09 05:00,9,396.75,397,396.75,397,42
20090701|2009-02-09 05:30,9,397.25,397.75,396.5,397.75,65
20090701|2009-02-09 09:30,9,398.25,403.25,398.25,402.5,816
20090701|2009-02-09 10:00,9,402.5,403.5,401,402,384
20090701|2009-02-09 10:30,9,402,402.25,399.5,400.5,287
20090701|2009-02-09 11:00,9,400,400.75,399.5,400,177
20090701|2009-02-09 11:30,9,400.5,402.25,400.25,401.5,168
20090701|2009-02-09 12:00,9,401.5,402.5,401,402,223
20090701|2009-02-09 12:30,9,402.5,402.5,399.75,400,187
20090701|2009-02-09 13:00,9,399.75,401,398,398,377
20090701|2009-02-09 18:00,10,395,396,395,395,54
20090701|2009-02-09 18:30,10,394.5,394.5,394.5,394.5,1
20090701|2009-02-09 19:30,10,395,395,395,395,2
20090701|2009-02-09 20:00,10,395,395.5,395,395.5,22
20090701|2009-02-09 20:30,10,395.5,395.5,395.5,395.5,1
20090701|2009-02-09 21:00,10,396,396,396,396,4
20090701|2009-02-09 22:00,10,396,396,396,396,4
20090701|2009-02-10 02:30,10,397.5,397.5,397.5,397.5,1
20090701|2009-02-10 03:00,10,397,397.75,397,397.75,22
20090701|2009-02-10 03:30,10,396,396,395.75,396,55
20090701|2009-02-10 04:00,10,396,397,395.75,397,103
20090701|2009-02-10 04:30,10,397,397.25,397,397.25,8
20090701|2009-02-10 05:00,10,397.25,397.25,397.25,397.25,45
20090701|2009-02-10 05:30,10,397,397.25,397,397.25,5
20090701|2009-02-10 09:30,10,400.25,400.5,389,391.5,1641
20090701|2009-02-10 10:00,10,392,395.25,389.25,394.5,437
20090701|2009-02-10 10:30,10,395,395,392.5,394.75,347
20090701|2009-02-10 11:00,10,394.5,395.75,393.25,395.25,404
20090701|2009-02-10 11:30,10,395.5,397.5,394.5,396.5,276
20090701|2009-02-10 12:00,10,396.5,397.25,394,394.5,241
20090701|2009-02-10 12:30,10,394.75,397.5,393.25,397.25,246
20090701|2009-02-10 13:00,10,397.5,398,394.5,396.75,351
20090701|2009-02-10 18:00,11,393,393,393,393,3
20090701|2009-02-10 18:30,11,394,394,394,394,1
20090701|2009-02-10 19:30,11,395,395,395,395,1
20090701|2009-02-10 21:00,11,394.75,394.75,394.75,394.75,1
20090701|2009-02-10 22:00,11,395,395,395,395,10
20090701|2009-02-10 23:30,11,395.75,396,395.75,396,4
20090701|2009-02-11 00:00,11,396,396,396,396,1
20090701|2009-02-11 03:00,11,394,394,394,394,3
20090701|2009-02-11 03:30,11,394,394.25,393.75,394.25,33
20090701|2009-02-11 04:00,11,393.5,394,393.5,394,22
20090701|2009-02-11 04:30,11,394,394,394,394,10
20090701|2009-02-11 09:30,11,393.25,394.5,391.5,393.75,610
20090701|2009-02-11 10:00,11,393.25,394.5,392.5,394.5,751
20090701|2009-02-11 10:30,11,393.5,395,393.5,394.5,241
20090701|2009-02-11 11:00,11,395,396,394.5,395,151
20090701|2009-02-11 11:30,11,395.25,395.25,393.5,393.5,83
20090701|2009-02-11 12:00,11,393.5,394.25,393.5,393.5,216
20090701|2009-02-11 12:30,11,393.25,393.25,390,390.5,447
20090701|2009-02-11 13:00,11,390.75,391.25,387.5,388.5,1279
20090701|2009-02-11 18:00,12,388,389.75,388,389.25,53
20090701|2009-02-11 18:30,12,389.5,390,389.25,389.25,11
20090701|2009-02-11 19:00,12,389.25,389.75,389.25,389.75,32
20090701|2009-02-11 19:30,12,389.5,389.5,389.5,389.5,3
20090701|2009-02-11 20:00,12,389,389,388.75,388.75,7
20090701|2009-02-11 22:00,12,389.25,389.75,389.25,389.5,26
20090701|2009-02-11 22:30,12,390,390.75,390,390.25,75
20090701|2009-02-11 23:00,12,389.75,390.25,389.75,390,15
20090701|2009-02-11 23:30,12,390,390,390,390,5
20090701|2009-02-12 00:00,12,390.25,390.5,390,390.25,90
20090701|2009-02-12 02:30,12,389.75,389.75,389.25,389.25,48
20090701|2009-02-12 03:00,12,389.25,389.75,389.25,389.75,9
20090701|2009-02-12 03:30,12,389.75,389.75,389.25,389.25,8
20090701|2009-02-12 04:00,12,388.25,388.25,388.25,388.25,3
20090701|2009-02-12 04:30,12,388.25,389,388.25,389,18
20090701|2009-02-12 05:00,12,388.5,388.5,388.5,388.5,1
20090701|2009-02-12 05:30,12,388,388,387.5,387.5,5
20090701|2009-02-12 09:30,12,388.75,392.5,386.5,392.5,1558
20090701|2009-02-12 10:00,12,392.5,397,391.25,395.5,621
20090701|2009-02-12 10:30,12,395.5,396,393.5,393.75,194
20090701|2009-02-12 11:00,12,393.5,394,392,394,230
20090701|2009-02-12 11:30,12,394.25,394.25,393,393,222
20090701|2009-02-12 12:00,12,393.25,393.75,392.5,393.5,245
20090701|2009-02-12 12:30,12,393.5,393.5,390.25,391,463
20090701|2009-02-12 13:00,12,390.25,391.75,385.25,386,1549
20090701|2009-02-12 18:00,13,386.5,388.75,386.5,388.25,24
20090701|2009-02-12 18:30,13,388.25,388.75,387.75,387.75,15
20090701|2009-02-12 19:00,13,388.75,389,388.75,389,42
20090701|2009-02-12 19:30,13,389,389.25,389,389.25,7
20090701|2009-02-12 20:00,13,389.25,390.25,389.25,390,20
20090701|2009-02-12 20:30,13,389.5,390,389.5,390,3
20090701|2009-02-12 21:30,13,389.5,389.75,389.5,389.5,4
20090701|2009-02-12 22:00,13,389.75,389.75,389.25,389.25,5
20090701|2009-02-12 22:30,13,389.25,389.25,389,389,22
20090701|2009-02-13 00:00,13,389.25,389.25,389,389,23
20090701|2009-02-13 01:30,13,389.25,389.5,389.25,389.25,29
20090701|2009-02-13 02:00,13,389.25,389.25,389.25,389.25,11
20090701|2009-02-13 02:30,13,389.5,389.5,389.25,389.25,51
20090701|2009-02-13 03:00,13,389,389.25,389,389,59
20090701|2009-02-13 03:30,13,389,389.5,389,389.25,74
20090701|2009-02-13 04:30,13,389.25,389.5,389.25,389.25,15
20090701|2009-02-13 05:00,13,388.75,388.75,388,388.25,43
20090701|2009-02-13 05:30,13,386.5,386.5,385,385,84
20090701|2009-02-13 09:30,13,385.25,388.5,385,385.75,612
20090701|2009-02-13 10:00,13,386.25,386.5,386,386,214
20090701|2009-02-13 10:30,13,385.75,386.25,384,384,208
20090701|2009-02-13 11:00,13,384,385.75,384,385.75,264
20090701|2009-02-13 11:30,13,385.5,387.5,385.25,385.75,84
20090701|2009-02-13 12:00,13,385.75,388.25,385.25,387,94
20090701|2009-02-13 12:30,13,387.5,388,386.25,386.5,156
20090701|2009-02-13 13:00,13,386.5,386.5,382.75,383.25,504
20090701|2009-02-16 18:00,17,382.25,384,382.25,383.75,94
20090701|2009-02-16 18:30,17,384.5,384.5,383.5,384,7
20090701|2009-02-16 19:00,17,383.5,384,383,384,27
20090701|2009-02-16 19:30,17,383.25,384,382.75,383.25,31
20090701|2009-02-16 20:00,17,383,383,382.75,383,11
20090701|2009-02-16 20:30,17,383,383,383,383,2
20090701|2009-02-16 21:00,17,383,383,382.75,382.75,15
20090701|2009-02-16 21:30,17,384,384,384,384,10
20090701|2009-02-16 22:00,17,383,383,383,383,1
20090701|2009-02-17 00:30,17,383,383,383,383,4
20090701|2009-02-17 01:00,17,382.75,382.75,382.75,382.75,27
20090701|2009-02-17 01:30,17,382.75,382.75,382.75,382.75,2
20090701|2009-02-17 02:30,17,382.5,382.5,381.25,381.25,37
20090701|2009-02-17 03:00,17,381,381,381,381,4
20090701|2009-02-17 04:00,17,381,381.75,380.75,381.25,137
20090701|2009-02-17 05:00,17,380.25,380.25,380,380,66
20090701|2009-02-17 05:30,17,380,380,379.5,379.75,9
20090701|2009-02-17 09:30,17,377.25,377.25,368.5,370.25,2752
20090701|2009-02-17 10:00,17,370.25,371.5,369.25,370.75,576
20090701|2009-02-17 10:30,17,370.75,372.25,370.5,372,427
20090701|2009-02-17 11:00,17,371.5,372.25,371,371.25,320
20090701|2009-02-17 11:30,17,371.25,371.75,370.75,371,153
20090701|2009-02-17 12:00,17,370.5,371,369.25,369.5,341
20090701|2009-02-17 12:30,17,369.25,369.5,367.25,367.5,794
20090701|2009-02-17 13:00,17,367.25,369.5,365.75,369.25,833
20090701|2009-02-17 18:00,18,368,369,366.75,367.25,132
20090701|2009-02-17 18:30,18,367.25,368,367,368,43
20090701|2009-02-17 19:00,18,367.75,367.75,366.75,366.75,3
20090701|2009-02-17 19:30,18,368,368,368,368,9
20090701|2009-02-17 20:00,18,368.75,368.75,368.25,368.75,129
20090701|2009-02-17 20:30,18,368.75,368.75,368.75,368.75,3
20090701|2009-02-17 21:30,18,368,368,368,368,1
20090701|2009-02-17 22:00,18,368,368,368,368,2
20090701|2009-02-17 23:00,18,368.75,368.75,368.75,368.75,20
20090701|2009-02-18 00:00,18,368,368,368,368,5
20090701|2009-02-18 01:00,18,367.5,367.5,367.5,367.5,28
20090701|2009-02-18 02:00,18,368,368.25,368,368.25,13
20090701|2009-02-18 02:30,18,367.75,367.75,367.75,367.75,5
20090701|2009-02-18 03:00,18,367.5,368.25,367.5,368.25,79
20090701|2009-02-18 04:30,18,368,368,368,368,2
20090701|2009-02-18 05:30,18,367.25,367.25,367.25,367.25,11
20090701|2009-02-18 09:30,18,367,370.5,365,368.5,1746
20090701|2009-02-18 10:00,18,369,370.25,368.75,369.75,962
20090701|2009-02-18 10:30,18,369.5,369.75,368.25,369,712
20090701|2009-02-18 11:00,18,368.5,369.25,368.25,369,258
20090701|2009-02-18 11:30,18,368.75,369.25,367.5,367.5,104
20090701|2009-02-18 12:00,18,367.75,368.5,367.25,367.75,212
20090701|2009-02-18 12:30,18,367.5,368.25,364.75,366.25,833
20090701|2009-02-18 13:00,18,366.25,367.5,365.5,367.25,767
20090701|2009-02-18 18:00,19,367,368.75,366.5,368.75,67
20090701|2009-02-18 18:30,19,368.5,368.5,367.75,367.75,9
20090701|2009-02-18 19:00,19,367.25,369,367.25,369,18
20090701|2009-02-18 19:30,19,367.75,367.75,367.75,367.75,1
20090701|2009-02-18 20:00,19,367.25,367.25,366.75,367,63
20090701|2009-02-18 20:30,19,366.75,366.75,366.5,366.5,40
20090701|2009-02-18 21:00,19,367.25,367.25,367.25,367.25,1
20090701|2009-02-18 22:00,19,367,367.25,367,367.25,2
20090701|2009-02-18 23:00,19,366.5,366.5,366.5,366.5,1
20090701|2009-02-19 00:30,19,366.5,367,366.25,367,7
20090701|2009-02-19 01:00,19,367.25,367.5,366.25,366.25,9
20090701|2009-02-19 01:30,19,367.75,368,367.75,368,8
20090701|2009-02-19 02:00,19,368.25,368.5,368.25,368.5,4
20090701|2009-02-19 03:00,19,368,368,367.75,367.75,27
20090701|2009-02-19 03:30,19,367.5,367.5,367.25,367.5,13
20090701|2009-02-19 04:00,19,369.75,369.75,369.75,369.75,3
20090701|2009-02-19 05:30,19,370,370,370,370,6
20090701|2009-02-19 09:30,19,371,373.75,370,370.75,1392
20090701|2009-02-19 10:00,19,371,373.25,371,371.75,1034
20090701|2009-02-19 10:30,19,371.75,373.25,371.5,371.5,912
20090701|2009-02-19 11:00,19,371.5,372.75,370.75,372.25,639
20090701|2009-02-19 11:30,19,372.25,374.25,372.25,373.5,721
20090701|2009-02-19 12:00,19,373.75,374.25,372.5,373,391
20090701|2009-02-19 12:30,19,373,373.25,371.75,372,767
20090701|2009-02-19 13:00,19,372,372.75,370,372,466
20090701|2009-02-19 18:00,20,371.25,372.75,371.25,372.5,48
20090701|2009-02-19 18:30,20,372.5,372.5,372,372,22
20090701|2009-02-19 19:00,20,371.75,371.75,371,371,75
20090701|2009-02-19 19:30,20,371,371.25,368.75,371.25,246
20090701|2009-02-19 20:00,20,370.75,370.75,370.5,370.75,24
20090701|2009-02-19 21:30,20,371.75,372.5,371.75,372.5,22
20090701|2009-02-20 00:00,20,372,372,372,372,40
20090701|2009-02-20 02:30,20,371,371,371,371,1
20090701|2009-02-20 03:00,20,371,371,371,371,1
20090701|2009-02-20 03:30,20,371,371,371,371,1
20090701|2009-02-20 04:00,20,370.75,370.75,370.75,370.75,6
20090701|2009-02-20 04:30,20,370.5,370.75,369.75,369.75,164
20090701|2009-02-20 05:00,20,370,370,369,369,17
20090701|2009-02-20 05:30,20,369,369,368.5,368.5,112
20090701|2009-02-20 09:30,20,367.5,370,366,367.75,1077
20090701|2009-02-20 10:00,20,368,368,361.25,361.25,1447
20090701|2009-02-20 10:30,20,361.5,363.5,360,363.25,815
20090701|2009-02-20 11:00,20,363.5,367,363,365.5,699
20090701|2009-02-20 11:30,20,365.5,366.25,363.75,365.75,228
20090701|2009-02-20 12:00,20,366,366,362.75,363.5,197
20090701|2009-02-20 12:30,20,363,367.75,362.75,367.5,278
20090701|2009-02-20 13:00,20,367.25,370,366.5,370,478
20090701|2009-02-22 18:00,23,369.75,370,368,370,275
20090701|2009-02-22 18:30,23,370.75,371.25,370.25,370.25,81
20090701|2009-02-22 19:00,23,371.25,371.25,370,370,36
20090701|2009-02-22 19:30,23,371,372.5,370.5,372.25,13
20090701|2009-02-22 20:00,23,372.5,373.5,372.5,373.5,18
20090701|2009-02-22 20:30,23,373,373.25,372.75,372.75,33
20090701|2009-02-22 21:00,23,373,373,373,373,6
20090701|2009-02-22 22:00,23,373,373.25,372.75,373.25,51
20090701|2009-02-22 22:30,23,373.25,373.25,373.25,373.25,10
20090701|2009-02-22 23:00,23,374,374,373.75,373.75,7
20090701|2009-02-22 23:30,23,373.5,373.5,373.5,373.5,4
20090701|2009-02-23 00:00,23,373,373,372.75,373,35
20090701|2009-02-23 00:30,23,372.5,372.5,372.5,372.5,13
20090701|2009-02-23 01:00,23,373,373,373,373,26
20090701|2009-02-23 01:30,23,373,376.75,373,376,44
20090701|2009-02-23 02:00,23,376.5,376.5,376,376,7
20090701|2009-02-23 03:00,23,376.5,378.25,376.5,378.25,69
20090701|2009-02-23 03:30,23,377.5,378.25,377.5,378,12
20090701|2009-02-23 04:00,23,378,378,377.5,377.5,46
20090701|2009-02-23 04:30,23,377.5,377.5,377,377,33
20090701|2009-02-23 05:30,23,377.5,378,377.5,378,10
20090701|2009-02-23 09:30,23,375.5,376.5,372,372,1520
20090701|2009-02-23 10:00,23,372,373.5,370.25,373.5,1015
20090701|2009-02-23 10:30,23,373.5,373.5,370,371,477
20090701|2009-02-23 11:00,23,370,371.25,369.25,370.75,217
20090701|2009-02-23 11:30,23,371,371,368.25,369.75,280
20090701|2009-02-23 12:00,23,369.5,371.75,369,370.5,522
20090701|2009-02-23 12:30,23,370,371.75,369.5,369.75,666
20090701|2009-02-23 13:00,23,369.75,371.5,369,371.5,327
20090701|2009-02-23 18:00,24,369.25,369.25,368,368,113
20090701|2009-02-23 18:30,24,368.75,368.75,368.75,368.75,5
20090701|2009-02-23 19:00,24,368.5,369,368.25,369,17
20090701|2009-02-23 19:30,24,369,369,368,368,33
20090701|2009-02-23 20:00,24,368,368.5,368,368.5,3
20090701|2009-02-23 20:30,24,367.75,368.25,367.75,368.25,3
20090701|2009-02-23 21:00,24,368,368,368,368,2
20090701|2009-02-23 21:30,24,368,368.25,368,368.25,5
20090701|2009-02-23 22:00,24,368.25,368.25,368,368.25,19
20090701|2009-02-23 23:00,24,368.25,368.25,368.25,368.25,2
20090701|2009-02-23 23:30,24,368.75,369,368.75,369,6
20090701|2009-02-24 01:30,24,368.75,368.75,368.5,368.5,2
20090701|2009-02-24 02:00,24,368.25,368.25,368.25,368.25,2
20090701|2009-02-24 03:30,24,368.25,368.25,366.75,366.75,56
20090701|2009-02-24 04:00,24,366.75,367,366.75,367,6
20090701|2009-02-24 04:30,24,367,367,367,367,1
20090701|2009-02-24 05:00,24,366.75,366.75,366.5,366.75,14
20090701|2009-02-24 05:30,24,366.75,367.5,366.75,367,31
20090701|2009-02-24 09:30,24,367,370,363.75,367.25,1457
20090701|2009-02-24 10:00,24,367,369.5,366.75,367.5,632
20090701|2009-02-24 10:30,24,367.75,369,367,368.25,302
20090701|2009-02-24 11:00,24,368.25,369,367.5,368,539
20090701|2009-02-24 11:30,24,368,369.5,368,368.5,314
20090701|2009-02-24 12:00,24,368.25,369.25,367.75,369.25,356
20090701|2009-02-24 12:30,24,368.75,371.25,368.75,370.75,494
20090701|2009-02-24 13:00,24,370.5,372.75,370.5,372.5,512
20090701|2009-02-24 18:00,25,372.5,374.5,372.25,373.25,128
20090701|2009-02-24 18:30,25,373.5,373.5,373,373.25,23
20090701|2009-02-24 19:00,25,373.5,374,373.5,374,41
20090701|2009-02-24 19:30,25,373.75,373.75,373.5,373.5,8
20090701|2009-02-24 20:00,25,373.25,373.75,373.25,373.5,9
20090701|2009-02-24 20:30,25,373,373.25,372.75,373.25,20
20090701|2009-02-24 21:00,25,373.25,373.25,373.25,373.25,11
20090701|2009-02-24 21:30,25,373.5,373.5,373.25,373.5,28
20090701|2009-02-24 22:00,25,373.5,373.5,373.5,373.5,13
20090701|2009-02-24 22:30,25,372.25,372.25,372,372,42
20090701|2009-02-24 23:00,25,372.5,372.75,372,372.75,4
20090701|2009-02-24 23:30,25,373,373,373,373,1
20090701|2009-02-25 00:00,25,373.5,374,373.5,374,18
20090701|2009-02-25 01:30,25,373.75,373.75,373.75,373.75,1
20090701|2009-02-25 02:00,25,373.5,373.5,373.5,373.5,21
20090701|2009-02-25 02:30,25,373.5,373.5,373.25,373.5,28
20090701|2009-02-25 03:30,25,373.5,373.75,373.5,373.75,3
20090701|2009-02-25 04:00,25,373.75,374,373.75,374,18
20090701|2009-02-25 04:30,25,374.25,374.25,374.25,374.25,10
20090701|2009-02-25 05:00,25,374.5,374.5,374.25,374.5,41
20090701|2009-02-25 05:30,25,373.5,374,373.5,374,15
20090701|2009-02-25 09:30,25,373.25,373.5,369,369.5,1634
20090701|2009-02-25 10:00,25,369,373.25,369,373.25,670
20090701|2009-02-25 10:30,25,373,375.25,372.75,374.5,635
20090701|2009-02-25 11:00,25,374.75,375.25,374,374.75,624
20090701|2009-02-25 11:30,25,375,375.25,374,374.5,253
20090701|2009-02-25 12:00,25,374.5,385.75,374.5,380.5,1515
20090701|2009-02-25 12:30,25,380.5,387.25,380.5,386.5,1665
20090701|2009-02-25 13:00,25,386.25,386.25,381,382.75,1084
20090701|2009-02-25 18:00,26,381,383,381,383,152
20090701|2009-02-25 18:30,26,382.75,383.25,381.75,381.75,17
20090701|2009-02-25 19:00,26,381.75,381.75,381.75,381.75,24
20090701|2009-02-25 19:30,26,382.5,382.5,382.5,382.5,3
20090701|2009-02-25 20:00,26,383,383,382.5,382.5,6
20090701|2009-02-25 20:30,26,382.5,383,382,382,12
20090701|2009-02-25 21:00,26,382.5,383,382.5,382.75,44
20090701|2009-02-25 21:30,26,382.75,383,382.75,383,10
20090701|2009-02-25 22:00,26,382.5,383,382.5,383,11
20090701|2009-02-25 22:30,26,383,383,383,383,1
20090701|2009-02-25 23:00,26,383.25,383.75,383.25,383.5,24
20090701|2009-02-25 23:30,26,383.5,383.5,383.25,383.25,42
20090701|2009-02-26 01:00,26,382.5,382.5,382,382,9
20090701|2009-02-26 02:00,26,382.5,382.5,382,382.25,76
20090701|2009-02-26 02:30,26,382.25,382.25,382.25,382.25,30
20090701|2009-02-26 03:00,26,382,382,382,382,60
20090701|2009-02-26 03:30,26,382.25,383,382.25,382.75,55
20090701|2009-02-26 04:00,26,383,383,382.5,382.5,19
20090701|2009-02-26 04:30,26,382.5,382.5,382.5,382.5,47
20090701|2009-02-26 05:00,26,382.5,383,382.25,383,15
20090701|2009-02-26 05:30,26,383.5,383.75,383,383.5,33
20090701|2009-02-26 09:30,26,384,388.75,383,387.75,1670
20090701|2009-02-26 10:00,26,388.5,390,385,385.5,1548
20090701|2009-02-26 10:30,26,385.5,386.5,381.75,382,520
20090701|2009-02-26 11:00,26,382,383.25,380.75,381.25,663
20090701|2009-02-26 11:30,26,380.75,382.5,380,381.5,360
20090701|2009-02-26 12:00,26,381.25,381.25,375.5,377.75,1138
20090701|2009-02-26 12:30,26,378,381.25,378,381.25,576
20090701|2009-02-26 13:00,26,380.5,381,378.75,379.25,475
20090701|2009-02-26 18:00,27,379,379,377.5,377.5,30
20090701|2009-02-26 18:30,27,376.75,378,376.75,378,8
20090701|2009-02-26 19:00,27,377.5,377.5,376,376,59
20090701|2009-02-26 19:30,27,376,376.5,375.75,376.25,5
20090701|2009-02-26 20:00,27,376.5,376.75,376.5,376.75,19
20090701|2009-02-26 20:30,27,377,377,376.25,376.25,19
20090701|2009-02-26 21:00,27,376.25,376.25,376.25,376.25,8
20090701|2009-02-26 21:30,27,375.75,376.25,375.75,376.25,2
20090701|2009-02-26 23:30,27,377.25,377.25,376.25,376.25,3
20090701|2009-02-27 01:30,27,376.5,376.5,376,376.25,21
20090701|2009-02-27 02:00,27,376,376,375.75,375.75,7
20090701|2009-02-27 02:30,27,375.75,375.75,375,375,51
20090701|2009-02-27 03:00,27,375,375,374.5,374.5,19
20090701|2009-02-27 03:30,27,374.75,374.75,374.75,374.75,15
20090701|2009-02-27 04:00,27,374.75,374.75,374.25,374.25,42
20090701|2009-02-27 04:30,27,374,375,374,375,65
20090701|2009-02-27 05:30,27,376.75,377,374.5,375,18
20090701|2009-02-27 09:30,27,374,377,371.5,374.5,2604
20090701|2009-02-27 10:00,27,375,375,373,374.25,583
20090701|2009-02-27 10:30,27,374.5,375.5,366.5,369,972
20090701|2009-02-27 11:00,27,368.25,373.25,368.25,372.5,528
20090701|2009-02-27 11:30,27,372.75,374.25,371.75,373,160
20090701|2009-02-27 12:00,27,373.25,374.25,372.25,372.5,569
20090701|2009-02-27 12:30,27,372.5,373.25,370,371.25,758
20090701|2009-02-27 13:00,27,371.25,374.5,368,368.5,1267
20090701|2009-03-01 18:00,2,367.5,371.5,367,371.5,146
20090701|2009-03-01 18:30,2,371,371,370.75,371,35
20090701|2009-03-01 19:00,2,371,371.25,371,371.25,9
20090701|2009-03-01 19:30,2,371.25,371.25,371,371.25,14
20090701|2009-03-01 20:00,2,370.5,371.75,370.5,371.75,14
20090701|2009-03-01 20:30,2,371.5,371.5,371.25,371.5,6
20090701|2009-03-01 21:00,2,369.5,371.5,369.5,371,16
20090701|2009-03-01 21:30,2,369.5,369.5,369,369,28
20090701|2009-03-01 22:00,2,369,369,369,369,16
20090701|2009-03-01 22:30,2,369,369,368.25,368.25,16
20090701|2009-03-01 23:30,2,369.75,369.75,369.75,369.75,2
20090701|2009-03-02 00:00,2,370,370,370,370,5
20090701|2009-03-02 00:30,2,369,369,369,369,1
20090701|2009-03-02 01:30,2,369,369,369,369,4
20090701|2009-03-02 02:00,2,369,369,368.25,369,38
20090701|2009-03-02 02:30,2,368.5,368.5,367.5,367.5,97
20090701|2009-03-02 03:00,2,367.75,367.75,367,367,5
20090701|2009-03-02 03:30,2,367,367.25,367,367,20
20090701|2009-03-02 04:00,2,367,367,364.25,365,420
20090701|2009-03-02 04:30,2,365,365,365,365,3
20090701|2009-03-02 05:00,2,363.75,364,362,362.75,99
20090701|2009-03-02 05:30,2,363.25,363.5,362.75,362.75,19
20090701|2009-03-02 09:30,2,362,362,356.5,357,3083
20090701|2009-03-02 10:00,2,357.25,357.25,355.25,356.5,1020
20090701|2009-03-02 10:30,2,356.5,356.75,355,355.25,1044
20090701|2009-03-02 11:00,2,355,355.75,354,355.5,1012
20090701|2009-03-02 11:30,2,355.25,356.75,354.75,355,529
20090701|2009-03-02 12:00,2,355.25,356.25,354.75,355.25,310
20090701|2009-03-02 12:30,2,355.5,358.25,354.75,357.75,520
20090701|2009-03-02 13:00,2,358,359.5,357,359.25,1032
20090701|2009-03-02 18:00,3,358.5,358.75,358,358.75,11
20090701|2009-03-02 18:30,3,358.75,359,358.5,359,5
20090701|2009-03-02 19:00,3,358.75,359,358.75,359,8
20090701|2009-03-02 19:30,3,358.5,360.25,358.5,360.25,50
20090701|2009-03-02 20:00,3,360.25,360.25,359.5,359.5,36
20090701|2009-03-02 20:30,3,360,360.5,360,360.25,10
20090701|2009-03-02 21:00,3,360,360.75,360,360,11
20090701|2009-03-02 21:30,3,360.5,360.5,360.5,360.5,1
20090701|2009-03-02 22:00,3,360.5,360.5,360.5,360.5,4
20090701|2009-03-02 23:00,3,360.5,360.5,360.5,360.5,3
20090701|2009-03-02 23:30,3,360.5,360.5,359.75,359.75,11
20090701|2009-03-03 00:00,3,359.5,359.5,359,359.5,14
20090701|2009-03-03 01:00,3,360.5,360.5,360.5,360.5,4
20090701|2009-03-03 01:30,3,360.5,360.5,360.5,360.5,1
20090701|2009-03-03 02:00,3,360.75,361.25,360.75,361,5
20090701|2009-03-03 02:30,3,361,361,360.25,360.25,2
20090701|2009-03-03 03:00,3,360.75,360.75,360.25,360.25,8
20090701|2009-03-03 03:30,3,360.25,360.25,359.75,359.75,10
20090701|2009-03-03 04:00,3,359.5,361.75,359.5,361.75,79
20090701|2009-03-03 04:30,3,361.25,361.25,361.25,361.25,2
20090701|2009-03-03 05:00,3,361,361,360.25,360.75,36
20090701|2009-03-03 05:30,3,360.25,360.5,360,360,35
20090701|2009-03-03 09:30,3,360.25,363,360,360.5,1116
20090701|2009-03-03 10:00,3,360.5,360.5,356.5,360,1343
20090701|2009-03-03 10:30,3,360,361,356.5,359,573
20090701|2009-03-03 11:00,3,359,363,357.5,363,575
20090701|2009-03-03 11:30,3,362.5,362.75,360.5,360.5,223
20090701|2009-03-03 12:00,3,360.5,360.5,358.25,358.75,539
20090701|2009-03-03 12:30,3,358.75,359.25,357.75,358.25,512
20090701|2009-03-03 13:00,3,358.5,361.75,358.5,359.5,578
20090701|2009-03-03 18:00,4,358.25,360,358,359.25,98
20090701|2009-03-03 18:30,4,358.25,358.25,357.5,357.5,16
20090701|2009-03-03 19:00,4,357.5,357.5,356.5,357.5,28
20090701|2009-03-03 20:00,4,359.75,360,359.25,359.75,9
20090701|2009-03-03 20:30,4,359.75,359.75,359.5,359.5,4
20090701|2009-03-03 21:00,4,359.5,359.5,359.5,359.5,2
20090701|2009-03-03 21:30,4,359.25,359.5,359.25,359.5,16
20090701|2009-03-03 22:00,4,360,360,360,360,1
20090701|2009-03-03 23:00,4,359.25,360,359.25,360,45
20090701|2009-03-03 23:30,4,360.75,361,360.75,361,7
20090701|2009-03-04 00:00,4,361,361,361,361,6
20090701|2009-03-04 01:00,4,361,362,361,361.75,10
20090701|2009-03-04 01:30,4,362.25,362.5,362.25,362.25,8
20090701|2009-03-04 02:00,4,362.25,362.5,362.25,362.5,31
20090701|2009-03-04 02:30,4,362.5,363.5,362.5,363.5,127
20090701|2009-03-04 03:00,4,364,364.25,364,364.25,53
20090701|2009-03-04 03:30,4,364.25,364.75,364,364.5,130
20090701|2009-03-04 04:00,4,364,364,363,363,34
20090701|2009-03-04 05:00,4,363.5,365.25,363.5,365.25,95
20090701|2009-03-04 05:30,4,364.25,364.5,363.75,364.5,454
20090701|2009-03-04 09:30,4,366,374.5,365.75,373.25,2783
20090701|2009-03-04 10:00,4,373.5,374,372,372.75,905
20090701|2009-03-04 10:30,4,373,373.25,371,371.5,536
20090701|2009-03-04 11:00,4,371.25,372.5,370.75,372.25,426
20090701|2009-03-04 11:30,4,372.25,372.25,370.25,370.5,335
20090701|2009-03-04 12:00,4,370.5,373,369.5,372.5,574
20090701|2009-03-04 12:30,4,372.75,372.75,371.25,372.25,436
20090701|2009-03-04 13:00,4,372.25,373.5,372,372.75,618
20090701|2009-03-04 18:00,5,372.75,374,372.75,374,118
20090701|2009-03-04 18:30,5,373.75,374,373.25,373.25,18
20090701|2009-03-04 19:00,5,373.25,373.25,373,373.25,5
20090701|2009-03-04 19:30,5,373.5,373.5,373.5,373.5,26
20090701|2009-03-04 20:00,5,373,373,373,373,6
20090701|2009-03-04 20:30,5,372.75,373,372.75,373,5
20090701|2009-03-04 21:00,5,372.25,372.25,372.25,372.25,2
20090701|2009-03-04 21:30,5,372,372,372,372,5
20090701|2009-03-04 22:00,5,372,372,372,372,1
20090701|2009-03-04 23:00,5,372,372,371.5,371.5,10
20090701|2009-03-04 23:30,5,371.5,371.5,371,371,4
20090701|2009-03-05 00:00,5,371.25,371.25,371.25,371.25,3
20090701|2009-03-05 00:30,5,371.5,371.5,371.5,371.5,1
20090701|2009-03-05 01:30,5,373,373.75,373,373.75,7
20090701|2009-03-05 02:00,5,372.75,373,371,371,21
20090701|2009-03-05 02:30,5,371.5,371.5,371.5,371.5,1
20090701|2009-03-05 03:00,5,371,371,370.75,370.75,20
20090701|2009-03-05 03:30,5,370.5,370.5,369.5,369.5,54
20090701|2009-03-05 04:00,5,369.5,369.5,369.25,369.25,5
20090701|2009-03-05 04:30,5,369,369,369,369,4
20090701|2009-03-05 05:00,5,368.5,368.5,367.5,367.75,119
20090701|2009-03-05 05:30,5,367.75,369,367.75,368.5,55
20090701|2009-03-05 09:30,5,368,370.75,367.25,368,1071
20090701|2009-03-05 10:00,5,368,368.75,365.25,366.75,842
20090701|2009-03-05 10:30,5,366.5,367.75,366.25,367.5,396
20090701|2009-03-05 11:00,5,367.25,367.5,366.25,367.5,190
20090701|2009-03-05 11:30,5,367.75,367.75,366.5,366.5,186
20090701|2009-03-05 12:00,5,366.5,368.25,366.5,368.25,295
20090701|2009-03-05 12:30,5,368,369.25,368,369.25,365
20090701|2009-03-05 13:00,5,369.25,369.25,367.75,368.25,267
20090701|2009-03-05 18:00,6,367.5,368.75,367.5,368.25,35
20090701|2009-03-05 18:30,6,368,368,367.75,368,17
20090701|2009-03-05 19:00,6,368,368.5,368,368.25,18
20090701|2009-03-05 19:30,6,368.75,368.75,368.75,368.75,2
20090701|2009-03-05 20:00,6,368.5,369.5,368.5,369.5,8
20090701|2009-03-05 20:30,6,368.75,369,368.75,369,15
20090701|2009-03-05 21:30,6,370,370,370,370,2
20090701|2009-03-05 22:00,6,370,370,369.75,369.75,9
20090701|2009-03-05 23:00,6,370,370.5,370,370.5,17
20090701|2009-03-06 00:00,6,370.75,371.5,370.5,371.5,11
20090701|2009-03-06 00:30,6,371.5,371.75,371.5,371.75,5
20090701|2009-03-06 01:00,6,371.5,371.5,371.5,371.5,24
20090701|2009-03-06 01:30,6,371.5,372.25,371.5,372,88
20090701|2009-03-06 02:00,6,372,372,369.5,369.5,17
20090701|2009-03-06 02:30,6,369.75,369.75,367.75,368,45
20090701|2009-03-06 03:00,6,369,370.25,369,370.25,35
20090701|2009-03-06 03:30,6,370.25,370.25,370,370.25,7
20090701|2009-03-06 04:00,6,369.5,369.5,369.25,369.25,13
20090701|2009-03-06 04:30,6,368.5,369,368.5,369,24
20090701|2009-03-06 05:00,6,369,369,368.5,368.5,8
20090701|2009-03-06 05:30,6,368.5,369,368.5,369,44
20090701|2009-03-06 09:30,6,371,373,369,370,1606
20090701|2009-03-06 10:00,6,370.5,371.25,369.25,369.75,1219
20090701|2009-03-06 10:30,6,369.75,374.25,369.75,374,668
20090701|2009-03-06 11:00,6,374,375.5,372,372.5,1161
20090701|2009-03-06 11:30,6,372.5,373.25,371.25,372.75,451
20090701|2009-03-06 12:00,6,373.25,373.75,372.25,372.5,260
20090701|2009-03-06 12:30,6,372.75,373.25,371.75,372,599
20090701|2009-03-06 13:00,6,372.25,372.75,370.5,370.5,343
20090701|2009-03-08 18:00,9,373,375.5,372.75,375.25,67
20090701|2009-03-08 18:30,9,375,378.5,375,378.5,92
20090701|2009-03-08 19:00,9,377.5,378.75,376.5,378,55
20090701|2009-03-08 19:30,9,378,378.75,377,378,51
20090701|2009-03-08 20:00,9,378,378.25,377.75,377.75,31
20090701|2009-03-08 20:30,9,379,379,378.5,378.5,8
20090701|2009-03-08 21:00,9,378.5,378.5,377.75,377.75,18
20090701|2009-03-08 21:30,9,377.75,377.75,377.25,377.75,5
20090701|2009-03-08 22:00,9,377.75,377.75,377,377.25,7
20090701|2009-03-08 23:30,9,377.75,377.75,377.75,377.75,1
20090701|2009-03-09 00:00,9,377,377,377,377,6
20090701|2009-03-09 00:30,9,378,379,378,378,19
20090701|2009-03-09 01:00,9,376.75,376.75,376.5,376.5,3
20090701|2009-03-09 01:30,9,378.25,378.25,378.25,378.25,5
20090701|2009-03-09 02:00,9,377.75,377.75,377.75,377.75,1
20090701|2009-03-09 02:30,9,376.25,376.25,376,376,3
20090701|2009-03-09 03:00,9,375.75,375.75,375.5,375.5,15
20090701|2009-03-09 03:30,9,376,376,376,376,2
20090701|2009-03-09 04:30,9,375.25,376.5,375,376.5,29
20090701|2009-03-09 05:00,9,376,377.5,376,376.75,14
20090701|2009-03-09 05:30,9,376.75,377.75,376.75,377.75,5
20090701|2009-03-09 09:30,9,376.25,378.75,374.5,375.5,1166
20090701|2009-03-09 10:00,9,375,376.25,375,376.25,559
20090701|2009-03-09 10:30,9,376,377,375.5,376.25,406
20090701|2009-03-09 11:00,9,376.25,379,376.25,378.5,726
20090701|2009-03-09 11:30,9,378.5,379.5,377.5,377.5,266
20090701|2009-03-09 12:00,9,377.5,377.5,375.25,375.5,309
20090701|2009-03-09 12:30,9,375.25,378.5,375,377.25,394
20090701|2009-03-09 13:00,9,377.5,379,374.25,374.75,918
20090701|2009-03-09 18:00,10,374.25,374.75,374,374.5,76
20090701|2009-03-09 18:30,10,374.75,374.75,374.25,374.25,17
20090701|2009-03-09 19:00,10,374.5,374.5,374.5,374.5,2
20090701|2009-03-09 19:30,10,374.75,374.75,374.75,374.75,22
20090701|2009-03-09 20:00,10,375,375,374.75,375,33
20090701|2009-03-09 20:30,10,375,375.75,375,375.75,27
20090701|2009-03-09 21:00,10,375.5,376.25,375.5,376.25,27
20090701|2009-03-09 21:30,10,376,376,375.5,375.5,7
20090701|2009-03-09 22:00,10,375.75,376.25,375.5,376.25,23
20090701|2009-03-09 22:30,10,376.25,376.25,376.25,376.25,2
20090701|2009-03-09 23:00,10,376.25,377,376.25,376.75,31
20090701|2009-03-09 23:30,10,377.25,377.25,376.75,376.75,23
20090701|2009-03-10 01:00,10,377,377,377,377,10
20090701|2009-03-10 02:30,10,378,378,377.75,378,11
20090701|2009-03-10 03:00,10,378,378.25,378,378.25,10
20090701|2009-03-10 04:00,10,378.25,378.25,378.25,378.25,22
20090701|2009-03-10 05:00,10,378.25,378.75,378.25,378.75,5
20090701|2009-03-10 05:30,10,378.75,378.75,378.5,378.75,13
20090701|2009-03-10 09:30,10,382.25,393.5,382.25,390,5189
20090701|2009-03-10 10:00,10,390.75,391,388.25,388.5,1058
20090701|2009-03-10 10:30,10,388.5,389.75,386.75,387.5,1111
20090701|2009-03-10 11:00,10,387.25,388,386,386.25,630
20090701|2009-03-10 11:30,10,386.5,387.75,386,386.5,478
20090701|2009-03-10 12:00,10,386.75,387,386,386.5,733
20090701|2009-03-10 12:30,10,386.5,388.5,386.25,387.25,1145
20090701|2009-03-10 13:00,10,387.25,387.25,384.25,385,927
20090701|2009-03-10 18:00,11,384.25,385,384,384.75,86
20090701|2009-03-10 18:30,11,384.75,385.5,384.5,385.5,76
20090701|2009-03-10 19:00,11,385.5,385.5,385,385,8
20090701|2009-03-10 19:30,11,384.5,385,384.5,385,2
20090701|2009-03-10 20:00,11,384.25,384.25,383.5,383.5,27
20090701|2009-03-10 20:30,11,383.75,383.75,382.25,382.25,20
20090701|2009-03-10 21:00,11,382.5,383,382,383,17
20090701|2009-03-10 21:30,11,383,383,383,383,3
20090701|2009-03-10 22:00,11,382.75,382.75,382.5,382.5,6
20090701|2009-03-10 22:30,11,383.25,383.25,383.25,383.25,1
20090701|2009-03-10 23:00,11,382.75,383.5,382.75,383.5,6
20090701|2009-03-11 00:00,11,384.5,384.5,384.5,384.5,41
20090701|2009-03-11 00:30,11,384,384,384,384,2
20090701|2009-03-11 01:00,11,384,384.5,384,384,14
20090701|2009-03-11 01:30,11,384.5,385,384.5,385,14
20090701|2009-03-11 02:00,11,385,385,385,385,15
20090701|2009-03-11 02:30,11,385,385.5,385,385.5,16
20090701|2009-03-11 03:00,11,385.5,385.5,385.25,385.25,40
20090701|2009-03-11 03:30,11,385.5,385.5,385.5,385.5,1
20090701|2009-03-11 04:00,11,385.75,385.75,385.75,385.75,2
20090701|2009-03-11 04:30,11,385.5,386,385.25,385.25,75
20090701|2009-03-11 05:00,11,385.25,385.5,385,385.5,104
20090701|2009-03-11 05:30,11,384.5,384.5,383,383,21
20090701|2009-03-11 09:30,11,386.5,389.5,385,388.75,2437
20090701|2009-03-11 10:00,11,389.25,390.75,387.5,387.75,1241
20090701|2009-03-11 10:30,11,388.25,389.5,387.5,387.75,306
20090701|2009-03-11 11:00,11,387.5,388.5,385.5,386,754
20090701|2009-03-11 11:30,11,385.5,386.5,382.75,383.5,917
20090701|2009-03-11 12:00,11,383.5,383.5,375.75,376.75,1462
20090701|2009-03-11 12:30,11,376.75,377.75,372.25,373.25,1323
20090701|2009-03-11 13:00,11,373,374.75,372,374.25,698
20090701|2009-03-11 18:00,12,374,375,372.75,373,46
20090701|2009-03-11 18:30,12,374,374,373,373.25,34
20090701|2009-03-11 19:00,12,373.5,374.5,373.25,374.5,10
20090701|2009-03-11 19:30,12,374.25,374.25,374,374,4
20090701|2009-03-11 20:00,12,374.75,375.75,374.5,375.25,21
20090701|2009-03-11 20:30,12,374.75,377,374.75,377,30
20090701|2009-03-11 21:00,12,376.75,376.75,376.5,376.75,6
20090701|2009-03-11 21:30,12,376.5,377,376.5,377,8
20090701|2009-03-11 22:00,12,376.5,376.5,376.25,376.25,5
20090701|2009-03-11 22:30,12,376.5,377,376.5,377,7
20090701|2009-03-11 23:00,12,377,377,375.75,376,57
20090701|2009-03-12 00:00,12,375.5,376,375,376,9
20090701|2009-03-12 00:30,12,376,376,376,376,1
20090701|2009-03-12 01:00,12,374.75,374.75,374.25,374.25,36
20090701|2009-03-12 01:30,12,374.25,374.75,374.25,374.75,4
20090701|2009-03-12 02:00,12,374.75,375.25,374.75,375.25,23
20090701|2009-03-12 02:30,12,375.25,376,375,376,8
20090701|2009-03-12 04:00,12,377,377,377,377,65
20090701|2009-03-12 04:30,12,375.5,375.5,375.5,375.5,7
20090701|2009-03-12 05:00,12,375,375,374.5,374.5,7
20090701|2009-03-12 05:30,12,374.75,374.75,374.75,374.75,3
20090701|2009-03-12 09:30,12,377.25,384.75,377.25,384,1406
20090701|2009-03-12 10:00,12,384,385.75,381.5,382.25,899
20090701|2009-03-12 10:30,12,382.25,383.25,381.5,382.5,504
20090701|2009-03-12 11:00,12,382.75,385.25,382.25,384.5,380
20090701|2009-03-12 11:30,12,385,389.5,384,388.5,1327
20090701|2009-03-12 12:00,12,388.75,391.75,388.25,389,1638
20090701|2009-03-12 12:30,12,389.25,389.75,388.25,389.25,902
20090701|2009-03-12 13:00,12,389.5,396.75,389.25,393.5,2648
20090701|2009-03-12 18:00,13,393,394.5,393,394,299
20090701|2009-03-12 18:30,13,393.5,394.25,393.5,394.25,12
20090701|2009-03-12 19:00,13,394,394.5,394,394,37
20090701|2009-03-12 19:30,13,393.75,394.5,393.5,394,23
20090701|2009-03-12 20:00,13,394.25,394.25,394,394,6
20090701|2009-03-12 20:30,13,393.75,394,393.5,394,28
20090701|2009-03-12 21:00,13,393.5,394.25,393.5,394,37
20090701|2009-03-12 21:30,13,394.25,394.25,394.25,394.25,1
20090701|2009-03-12 22:00,13,394.25,394.25,394.25,394.25,3
20090701|2009-03-12 22:30,13,394.5,394.5,394.5,394.5,11
20090701|2009-03-12 23:00,13,394.5,394.5,394.5,394.5,24
20090701|2009-03-12 23:30,13,394.5,394.5,394.5,394.5,16
20090701|2009-03-13 00:00,13,394.5,394.5,394,394,14
20090701|2009-03-13 01:00,13,394,394,393.75,393.75,47
20090701|2009-03-13 01:30,13,393.75,394,393.75,394,14
20090701|2009-03-13 02:30,13,394.75,394.75,394.75,394.75,15
20090701|2009-03-13 03:00,13,394.25,394.5,394.25,394.5,43
20090701|2009-03-13 03:30,13,394.5,395,394.5,395,80
20090701|2009-03-13 04:00,13,395,395.25,395,395.25,34
20090701|2009-03-13 04:30,13,395.25,395.5,395.25,395.5,63
20090701|2009-03-13 05:00,13,395,395,394.75,394.75,3
20090701|2009-03-13 05:30,13,395.25,396.5,395.25,396.5,42
20090701|2009-03-13 09:30,13,397,399,394.25,394.25,2553
20090701|2009-03-13 10:00,13,394.25,399,393.5,398.5,1233
20090701|2009-03-13 10:30,13,398.75,399.75,393,396.5,2077
20090701|2009-03-13 11:00,13,396.5,397.5,394.5,395.5,1015
20090701|2009-03-13 11:30,13,395.25,396,392.75,393.25,470
20090701|2009-03-13 12:00,13,393,394.25,392.75,394,504
20090701|2009-03-13 12:30,13,394,396.5,393.75,394.75,894
20090701|2009-03-13 13:00,13,395,399,393.25,398.75,1095
20090701|2009-03-15 18:00,16,394.5,396,391.25,395.25,131
20090701|2009-03-15 18:30,16,395.25,397,395.25,397,23
20090701|2009-03-15 19:00,16,397.25,397.75,397,397.5,51
20090701|2009-03-15 19:30,16,396.75,397,396.75,397,5
20090701|2009-03-15 20:00,16,397.5,397.75,397.5,397.75,16
20090701|2009-03-15 20:30,16,397.5,397.5,397,397,5
20090701|2009-03-15 21:00,16,398,398,398,398,3
20090701|2009-03-15 21:30,16,397.5,398,397,398,10
20090701|2009-03-15 22:00,16,397.75,397.75,397.5,397.5,6
20090701|2009-03-15 22:30,16,397,397,397,397,7
20090701|2009-03-15 23:00,16,397.25,397.25,397.25,397.25,8
20090701|2009-03-16 00:00,16,397,397.5,397,397,13
20090701|2009-03-16 01:00,16,397.5,398.5,397.5,398.5,141
20090701|2009-03-16 01:30,16,398.5,399,398.5,398.5,39
20090701|2009-03-16 02:00,16,399,399,399,399,8
20090701|2009-03-16 02:30,16,399,399.5,399,399.5,4
20090701|2009-03-16 03:00,16,399.75,399.75,397.5,397.5,49
20090701|2009-03-16 04:00,16,398.25,398.25,397.25,397.25,10
20090701|2009-03-16 04:30,16,396.75,397.25,396.75,397.25,40
20090701|2009-03-16 05:00,16,397.25,398,397.25,397.75,11
20090701|2009-03-16 05:30,16,397,400,397,400,232
20090701|2009-03-16 09:30,16,399.5,405.25,397.25,405,6398
20090701|2009-03-16 10:00,16,404.5,406.75,404,405.25,3394
20090701|2009-03-16 10:30,16,405.75,407.25,404,404,1315
20090701|2009-03-16 11:00,16,404.5,404.75,401.25,402.25,1053
20090701|2009-03-16 11:30,16,402,403,401,402.25,978
20090701|2009-03-16 12:00,16,402,404.5,401.5,404.25,733
20090701|2009-03-16 12:30,16,404.5,406.25,402.5,403,1181
20090701|2009-03-16 13:00,16,403,403,399.25,402.5,1317
20090701|2009-03-16 18:00,17,399.5,399.75,398.25,399.75,121
20090701|2009-03-16 18:30,17,399.5,399.75,399.25,399.75,6
20090701|2009-03-16 19:00,17,399.75,399.75,399.75,399.75,5
20090701|2009-03-16 19:30,17,399.25,399.25,399,399,6
20090701|2009-03-16 20:00,17,399.5,400,399.5,400,30
20090701|2009-03-16 20:30,17,400,401,400,401,8
20090701|2009-03-16 21:00,17,400.75,401,400.25,400.25,28
20090701|2009-03-16 21:30,17,400,400.25,399.25,399.25,27
20090701|2009-03-16 22:00,17,399.25,399.25,399.25,399.25,1
20090701|2009-03-17 00:00,17,400.25,400.5,400.25,400.5,2
20090701|2009-03-17 01:00,17,400,400,399.75,399.75,41
20090701|2009-03-17 01:30,17,400,400,400,400,14
20090701|2009-03-17 02:00,17,400.25,400.25,400,400.25,6
20090701|2009-03-17 02:30,17,400.5,400.5,400.5,400.5,3
20090701|2009-03-17 03:00,17,400,400.25,400,400.25,15
20090701|2009-03-17 03:30,17,400.25,400.25,400.25,400.25,22
20090701|2009-03-17 04:00,17,400.25,400.25,400.25,400.25,10
20090701|2009-03-17 04:30,17,400.25,400.25,400.25,400.25,16
20090701|2009-03-17 05:00,17,400.25,400.5,400.25,400.5,19
20090701|2009-03-17 05:30,17,400.5,401,400.5,401,108
20090701|2009-03-17 09:30,17,402,405,400.75,402.75,3477
20090701|2009-03-17 10:00,17,402.75,403.25,399.25,399.75,1196
20090701|2009-03-17 10:30,17,399.75,402,399,401.5,826
20090701|2009-03-17 11:00,17,401.25,401.75,400,401,850
20090701|2009-03-17 11:30,17,401,401.25,399.75,400.25,388
20090701|2009-03-17 12:00,17,400.5,401.25,399.25,400.25,464
20090701|2009-03-17 12:30,17,400.75,401.5,399.5,400,678
20090701|2009-03-17 13:00,17,400.25,401.5,399.5,399.5,751
20090701|2009-03-17 18:00,18,400,400.5,399.5,399.5,32
20090701|2009-03-17 18:30,18,399,399.25,398.25,399.25,8
20090701|2009-03-17 19:00,18,398.5,398.5,398.25,398.25,6
20090701|2009-03-17 19:30,18,400,400,399,399.5,5
20090701|2009-03-17 20:00,18,398.75,399.25,398.75,399,44
20090701|2009-03-17 20:30,18,398.75,399.5,398.75,399.5,24
20090701|2009-03-17 21:00,18,399.5,400,399.25,400,51
20090701|2009-03-17 21:30,18,400,400,400,400,31
20090701|2009-03-17 22:30,18,400.25,400.25,400.25,400.25,3
20090701|2009-03-17 23:00,18,400,400,399.5,399.5,3
20090701|2009-03-17 23:30,18,399.5,399.75,399.5,399.75,3
20090701|2009-03-18 00:00,18,400,400,400,400,12
20090701|2009-03-18 01:00,18,399.5,400,399.5,400,26
20090701|2009-03-18 02:30,18,400,400.25,400,400.25,40
20090701|2009-03-18 03:00,18,400.25,400.25,400,400.25,28
20090701|2009-03-18 03:30,18,400.5,400.5,400.25,400.5,39
20090701|2009-03-18 04:00,18,400.25,400.5,399.75,399.75,43
20090701|2009-03-18 05:30,18,400.5,400.5,400.25,400.25,4
20090701|2009-03-18 09:30,18,399.25,401.5,396.25,399.25,2658
20090701|2009-03-18 10:00,18,399.25,399.5,395,396.75,1067
20090701|2009-03-18 10:30,18,396.5,397.75,395.5,397.75,884
20090701|2009-03-18 11:00,18,397.75,400.5,397.75,400.25,763
20090701|2009-03-18 11:30,18,400.25,401,397.5,399,677
20090701|2009-03-18 12:00,18,399,399.25,397.75,398.25,563
20090701|2009-03-18 12:30,18,398.25,399.5,397.75,398.75,488
20090701|2009-03-18 13:00,18,398.75,399.25,395.75,398,1199
20090701|2009-03-18 18:00,19,405.5,407.75,405,407.25,691
20090701|2009-03-18 18:30,19,407.5,407.5,405.75,406.5,111
20090701|2009-03-18 19:00,19,407.25,408,405.5,406.25,230
20090701|2009-03-18 19:30,19,406.5,406.75,406,406.5,39
20090701|2009-03-18 20:00,19,406.5,407.25,406.5,407.25,63
20090701|2009-03-18 20:30,19,407,407.25,406.75,407.25,8
20090701|2009-03-18 21:00,19,406.75,407.25,406.75,407,91
20090701|2009-03-18 21:30,19,407,407,406.5,406.5,3
20090701|2009-03-18 22:00,19,407,407.5,407,407.5,72
20090701|2009-03-18 22:30,19,407.5,407.5,407.5,407.5,11
20090701|2009-03-18 23:00,19,407.75,408,407.75,407.75,64
20090701|2009-03-19 00:00,19,407.75,408,407.75,407.75,25
20090701|2009-03-19 00:30,19,407.75,407.75,407.75,407.75,1
20090701|2009-03-19 01:00,19,408.25,408.5,407.5,407.5,16
20090701|2009-03-19 01:30,19,407.75,407.75,407,407,13
20090701|2009-03-19 02:00,19,407.5,407.5,407.5,407.5,1
20090701|2009-03-19 02:30,19,407.25,407.75,407,407.75,6
20090701|2009-03-19 03:00,19,408.5,408.5,408,408,12
20090701|2009-03-19 03:30,19,408,408,408,408,30
20090701|2009-03-19 04:00,19,408.25,408.25,407.75,407.75,18
20090701|2009-03-19 04:30,19,408,408,407.75,407.75,13
20090701|2009-03-19 05:00,19,408,408.25,408,408.25,13
20090701|2009-03-19 05:30,19,408.5,409,408,408.5,181
20090701|2009-03-19 09:30,19,409,413,407.5,407.75,4384
20090701|2009-03-19 10:00,19,407.75,408,404,406.75,2060
20090701|2009-03-19 10:30,19,406.75,407.25,404,405.5,906
20090701|2009-03-19 11:00,19,405,406,404,405.25,1162
20090701|2009-03-19 11:30,19,405.25,407.25,405.25,405.25,687
20090701|2009-03-19 12:00,19,405.5,408.25,405.5,408.25,800
20090701|2009-03-19 12:30,19,407.75,407.75,406,406,714
20090701|2009-03-19 13:00,19,405.75,407.25,405.25,406.75,959
20090701|2009-03-19 18:00,20,405.5,405.5,404,405,39
20090701|2009-03-19 18:30,20,404.25,404.75,404,404.25,27
20090701|2009-03-19 19:00,20,404.75,406,404.75,406,53
20090701|2009-03-19 19:30,20,406,406,406,406,18
20090701|2009-03-19 20:00,20,405.75,405.75,405.75,405.75,1
20090701|2009-03-19 20:30,20,405.75,406,405.25,405.5,8
20090701|2009-03-19 21:00,20,405.5,405.5,405.5,405.5,19
20090701|2009-03-19 21:30,20,405.75,405.75,405,405,14
20090701|2009-03-19 22:00,20,406,406,406,406,1
20090701|2009-03-19 23:30,20,406,406,406,406,1
20090701|2009-03-20 00:30,20,406,406,405.75,405.75,10
20090701|2009-03-20 01:30,20,406.25,406.25,406.25,406.25,4
20090701|2009-03-20 02:30,20,406,406.25,406,406.25,25
20090701|2009-03-20 03:00,20,406.5,407,406,406,86
20090701|2009-03-20 03:30,20,407,407,407,407,33
20090701|2009-03-20 04:00,20,407,407.25,406.5,406.5,25
20090701|2009-03-20 04:30,20,406.5,407,406.5,407,9
20090701|2009-03-20 05:00,20,406.5,406.5,405.5,406,44
20090701|2009-03-20 05:30,20,406,408,405.5,408,200
20090701|2009-03-20 09:30,20,407.75,408.25,406.25,407,1359
20090701|2009-03-20 10:00,20,406.75,407,405.5,406,1462
20090701|2009-03-20 10:30,20,406.25,406.75,405.75,406,800
20090701|2009-03-20 11:00,20,406,407,405.5,405.75,501
20090701|2009-03-20 11:30,20,405.5,408.5,405.5,407.5,1748
20090701|2009-03-20 12:00,20,407.25,408.5,407,407.75,648
20090701|2009-03-20 12:30,20,407.75,408,406.5,406.75,1088
20090701|2009-03-20 13:00,20,406.5,407,405.5,406.5,1591
20090701|2009-03-22 18:00,23,406,409,406,408.25,265
20090701|2009-03-22 18:30,23,408.75,409,408,408.75,32
20090701|2009-03-22 19:00,23,409,409.5,408.75,409.5,58
20090701|2009-03-22 19:30,23,409.5,410,409.5,410,11
20090701|2009-03-22 20:00,23,409.5,410,409.5,409.75,24
20090701|2009-03-22 20:30,23,410,410,410,410,20
20090701|2009-03-22 21:00,23,410,410,409.75,409.75,6
20090701|2009-03-22 21:30,23,409.75,410.5,409.75,410.5,80
20090701|2009-03-22 22:00,23,410.25,411,410.25,411,22
20090701|2009-03-22 22:30,23,410.75,411,410.75,411,4
20090701|2009-03-22 23:00,23,411,411.5,411,411.5,100
20090701|2009-03-22 23:30,23,411.25,411.25,411,411.25,6
20090701|2009-03-23 00:30,23,411.25,411.75,411,411.75,17
20090701|2009-03-23 01:00,23,412,412.25,412,412.25,38
20090701|2009-03-23 01:30,23,412.25,413,412.25,413,27
20090701|2009-03-23 02:00,23,413,413.25,413,413.25,20
20090701|2009-03-23 02:30,23,413.5,413.5,413.25,413.25,17
20090701|2009-03-23 03:00,23,413.25,413.5,413.25,413.25,30
20090701|2009-03-23 03:30,23,413,413,413,413,30
20090701|2009-03-23 04:00,23,413.25,413.5,413.25,413.5,51
20090701|2009-03-23 04:30,23,413,413,412.25,412.75,339
20090701|2009-03-23 05:00,23,413.25,413.25,413,413,10
20090701|2009-03-23 05:30,23,413.25,414,413.25,413.75,150
20090701|2009-03-23 09:30,23,411.5,413.5,410,411,2756
20090701|2009-03-23 10:00,23,411.25,412.5,410.5,411.25,905
20090701|2009-03-23 10:30,23,411.5,412.25,410.5,412,583
20090701|2009-03-23 11:00,23,412,412.5,410.75,410.75,565
20090701|2009-03-23 11:30,23,410.5,411,410,410.75,435
20090701|2009-03-23 12:00,23,410.75,411.25,410,410.25,678
20090701|2009-03-23 12:30,23,410.25,411,409.25,409.25,631
20090701|2009-03-23 13:00,23,409.25,409.5,403.5,404,1163
20090701|2009-03-23 18:00,24,406,406.75,405,405,234
20090701|2009-03-23 18:30,24,405.75,406,405,405,11
20090701|2009-03-23 19:00,24,405.25,405.75,405.25,405.75,7
20090701|2009-03-23 19:30,24,405.25,405.25,404.25,404.75,28
20090701|2009-03-23 20:00,24,404.75,405.5,404.75,405.5,9
20090701|2009-03-23 20:30,24,405,405.75,405,405.75,11
20090701|2009-03-23 21:00,24,406,408.25,406,408.25,30
20090701|2009-03-23 21:30,24,407.75,407.75,407.75,407.75,4
20090701|2009-03-23 22:00,24,407.75,408,407.75,408,29
20090701|2009-03-23 22:30,24,407.75,407.75,407.75,407.75,2
20090701|2009-03-23 23:30,24,407.75,408.25,407.75,408.25,13
20090701|2009-03-24 00:30,24,407.75,407.75,407.75,407.75,3
20090701|2009-03-24 01:00,24,407.5,407.5,407.5,407.5,10
20090701|2009-03-24 01:30,24,406.5,406.5,406.5,406.5,1
20090701|2009-03-24 02:00,24,406.75,406.75,406.75,406.75,2
20090701|2009-03-24 02:30,24,407,407,407,407,1
20090701|2009-03-24 03:00,24,408,408.25,408,408.25,24
20090701|2009-03-24 03:30,24,408.25,408.25,407.5,407.5,10
20090701|2009-03-24 04:00,24,407.25,407.75,407,407.75,31
20090701|2009-03-24 04:30,24,407.5,407.5,407,407,28
20090701|2009-03-24 05:00,24,407.5,408.5,406.5,406.5,94
20090701|2009-03-24 05:30,24,407,407,406.5,406.5,95
20090701|2009-03-24 09:30,24,404.5,408.25,402.75,405,2550
20090701|2009-03-24 10:00,24,405.75,406.75,405.75,406.25,698
20090701|2009-03-24 10:30,24,406,407,405.25,406.25,749
20090701|2009-03-24 11:00,24,406.25,406.25,404.25,405,420
20090701|2009-03-24 11:30,24,404.75,405.5,403.5,404.25,491
20090701|2009-03-24 12:00,24,404,405,402.25,404.75,632
20090701|2009-03-24 12:30,24,404.5,404.5,402.75,403.75,561
20090701|2009-03-24 13:00,24,403.25,404.75,403.25,404.5,1358
20090701|2009-03-24 18:00,25,403.75,404,402.25,402.25,39
20090701|2009-03-24 18:30,25,402.25,402.25,401.75,401.75,82
20090701|2009-03-24 19:00,25,402.25,402.75,402,402.75,4
20090701|2009-03-24 19:30,25,402.5,402.75,402.25,402.25,24
20090701|2009-03-24 20:00,25,402.75,404,402.75,403.75,28
20090701|2009-03-24 20:30,25,403.5,404.25,403.5,403.5,74
20090701|2009-03-24 21:00,25,403.5,404.25,403.5,404.25,30
20090701|2009-03-24 21:30,25,403.5,403.5,403.5,403.5,6
20090701|2009-03-24 22:30,25,404.25,404.25,404.25,404.25,50
20090701|2009-03-24 23:00,25,404.5,404.5,404.5,404.5,4
20090701|2009-03-24 23:30,25,404.25,404.25,404.25,404.25,5
20090701|2009-03-25 00:30,25,403.5,403.75,402.5,402.5,8
20090701|2009-03-25 01:00,25,402.5,402.5,402.5,402.5,9
20090701|2009-03-25 01:30,25,402.5,402.5,402.5,402.5,13
20090701|2009-03-25 02:00,25,402.5,402.5,401.5,401.75,112
20090701|2009-03-25 02:30,25,401.75,402.75,401.75,402,11
20090701|2009-03-25 03:00,25,402,402,401.75,401.75,27
20090701|2009-03-25 03:30,25,402.5,402.75,402.25,402.25,26
20090701|2009-03-25 04:00,25,402.25,402.5,402.25,402.5,22
20090701|2009-03-25 04:30,25,402,402,401.5,401.5,71
20090701|2009-03-25 05:00,25,401.5,402,401,401.25,47
20090701|2009-03-25 05:30,25,401.5,401.5,400.5,400.5,130
20090701|2009-03-25 09:30,25,400.5,401,396.75,397.5,2131
20090701|2009-03-25 10:00,25,397.5,399,397,398.25,705
20090701|2009-03-25 10:30,25,398.25,399.25,398,398.25,909
20090701|2009-03-25 11:00,25,398.25,399.5,398,398.25,758
20090701|2009-03-25 11:30,25,398.25,399.75,397.25,398.5,707
20090701|2009-03-25 12:00,25,398.5,399,396.25,397,781
20090701|2009-03-25 12:30,25,397,397.5,395.75,396,895
20090701|2009-03-25 13:00,25,396.25,396.25,395,395.5,1300
20090701|2009-03-25 18:00,26,396,398.25,396,398,144
20090701|2009-03-25 18:30,26,398,398,396.75,397,35
20090701|2009-03-25 19:00,26,397,397.5,397,397.5,62
20090701|2009-03-25 19:30,26,398,398.5,398,398,30
20090701|2009-03-25 20:00,26,398,398.5,398,398.25,96
20090701|2009-03-25 20:30,26,398.25,398.25,398,398.25,36
20090701|2009-03-25 21:00,26,398.5,399,398.5,398.5,100
20090701|2009-03-25 21:30,26,399,399.25,398.75,399.25,5
20090701|2009-03-25 22:00,26,399,399,399,399,32
20090701|2009-03-25 22:30,26,399,399.25,399,399.25,2
20090701|2009-03-25 23:00,26,399.25,400,399.25,400,39
20090701|2009-03-25 23:30,26,400,400,400,400,22
20090701|2009-03-26 00:00,26,399.75,399.75,399.75,399.75,40
20090701|2009-03-26 00:30,26,399.75,399.75,399.75,399.75,2
20090701|2009-03-26 01:00,26,399.25,399.75,399.25,399.75,26
20090701|2009-03-26 01:30,26,399.75,400.5,399.75,400.25,11
20090701|2009-03-26 02:30,26,400,400,400,400,5
20090701|2009-03-26 03:00,26,400,400,399.75,400,46
20090701|2009-03-26 03:30,26,400,400.25,399.75,399.75,87
20090701|2009-03-26 04:00,26,399.75,399.75,399,399,71
20090701|2009-03-26 04:30,26,398.5,398.5,398.25,398.25,56
20090701|2009-03-26 05:00,26,398,398.75,398,398,84
20090701|2009-03-26 05:30,26,399,400,398.5,399,77
20090701|2009-03-26 09:30,26,399.75,400.75,398.25,399,1685
20090701|2009-03-26 10:00,26,399,400.25,398.75,399.5,704
20090701|2009-03-26 10:30,26,399.5,400,399.25,399.75,541
20090701|2009-03-26 11:00,26,399.5,402.5,399.5,401.25,1168
20090701|2009-03-26 11:30,26,401,401.75,400.5,400.5,628
20090701|2009-03-26 12:00,26,400.5,401.5,400.25,401,369
20090701|2009-03-26 12:30,26,401,401,399,401,813
20090701|2009-03-26 13:00,26,401,402,400,401.5,1071
20090701|2009-03-26 18:00,27,400.5,401,399.5,400.25,32
20090701|2009-03-26 18:30,27,400,400.75,399.75,399.75,10
20090701|2009-03-26 19:00,27,400,400,399.5,399.5,19
20090701|2009-03-26 19:30,27,399.75,399.75,399.5,399.5,6
20090701|2009-03-26 20:00,27,400.25,400.5,399.5,399.5,74
20090701|2009-03-26 20:30,27,400,400.25,400,400.25,6
20090701|2009-03-26 21:00,27,400.25,401,400.25,400.75,40
20090701|2009-03-26 21:30,27,400.75,400.75,400.5,400.5,3
20090701|2009-03-26 22:00,27,400.5,400.5,400,400,14
20090701|2009-03-26 22:30,27,400,400,400,400,1
20090701|2009-03-27 00:00,27,400,400,400,400,2
20090701|2009-03-27 00:30,27,400,400,400,400,6
20090701|2009-03-27 01:00,27,400,400,399.5,399.5,6
20090701|2009-03-27 02:00,27,400.25,400.25,400.25,400.25,2
20090701|2009-03-27 02:30,27,400.25,400.25,400.25,400.25,11
20090701|2009-03-27 03:00,27,400.25,400.25,400.25,400.25,2
20090701|2009-03-27 03:30,27,400.25,400.25,400,400,20
20090701|2009-03-27 04:00,27,400,400,400,400,9
20090701|2009-03-27 04:30,27,399.5,399.5,399.25,399.25,3
20090701|2009-03-27 05:00,27,399.75,400,399.5,400,29
20090701|2009-03-27 05:30,27,400.25,400.25,399.25,399.25,49
20090701|2009-03-27 09:30,27,396,397.5,395.5,396.75,2369
20090701|2009-03-27 10:00,27,396.75,397.75,396,397.75,711
20090701|2009-03-27 10:30,27,397.25,397.75,396.75,397.25,221
20090701|2009-03-27 11:00,27,397.5,398,397,397.75,411
20090701|2009-03-27 11:30,27,397.75,398.75,397.5,397.75,694
20090701|2009-03-27 12:00,27,397.75,397.75,397,397.5,621
20090701|2009-03-27 12:30,27,397.5,397.5,397,397.5,528
20090701|2009-03-27 13:00,27,397.25,398.5,397,398,1016
20090701|2009-03-29 18:00,30,397.5,399.5,397.5,398,129
20090701|2009-03-29 18:30,30,398.5,398.75,398,398,35
20090701|2009-03-29 19:00,30,398,398.25,398,398.25,4
20090701|2009-03-29 19:30,30,398.25,398.75,398.25,398.75,3
20090701|2009-03-29 20:00,30,398.25,399,398.25,398.5,4
20090701|2009-03-29 20:30,30,398.5,399,398.5,399,8
20090701|2009-03-29 21:00,30,398.25,398.5,397.75,398.5,7
20090701|2009-03-29 21:30,30,398.5,399,398.5,399,7
20090701|2009-03-29 22:00,30,399,399.5,399,399.5,8
20090701|2009-03-29 23:00,30,399.25,399.75,399.25,399.75,2
20090701|2009-03-29 23:30,30,399.5,399.5,399.5,399.5,1
20090701|2009-03-30 00:00,30,398.75,398.75,398.75,398.75,1
20090701|2009-03-30 01:00,30,398.75,398.75,398.75,398.75,1
20090701|2009-03-30 01:30,30,398.25,398.25,397,397,44
20090701|2009-03-30 02:00,30,397.25,397.25,397.25,397.25,1
20090701|2009-03-30 02:30,30,396.5,396.5,395,395.25,146
20090701|2009-03-30 03:00,30,395,395.5,395,395,21
20090701|2009-03-30 03:30,30,395,395,393.25,394,79
20090701|2009-03-30 04:00,30,395,395.25,392.25,392.25,60
20090701|2009-03-30 04:30,30,392,392,387.5,391.75,261
20090701|2009-03-30 05:00,30,392,392.5,391.25,391.5,47
20090701|2009-03-30 05:30,30,391.25,392,391.25,392,99
20090701|2009-03-30 09:30,30,390,396.75,389.5,395.5,2592
20090701|2009-03-30 10:00,30,395.5,397.5,395.25,397.5,833
20090701|2009-03-30 10:30,30,397.25,397.25,395,395.75,527
20090701|2009-03-30 11:00,30,395.5,395.75,395,395.25,653
20090701|2009-03-30 11:30,30,395.5,397,395.25,396.5,448
20090701|2009-03-30 12:00,30,396.25,397,395.5,395.5,366
20090701|2009-03-30 12:30,30,395.5,395.75,394.75,395.25,759
20090701|2009-03-30 13:00,30,395.25,397.25,394.5,396,1215
20090701|2009-03-30 18:00,31,396,397.25,396,397.25,434
20090701|2009-03-30 18:30,31,397,397,396.5,396.5,12
20090701|2009-03-30 19:00,31,397,397.5,397,397.25,32
20090701|2009-03-30 19:30,31,397.25,397.5,396.75,397,38
20090701|2009-03-30 20:00,31,397.5,397.75,397.25,397.75,15
20090701|2009-03-30 20:30,31,398,398,397.75,397.75,6
20090701|2009-03-30 21:00,31,397.5,398,397.25,397.75,114
20090701|2009-03-30 21:30,31,398,398,397.5,397.5,30
20090701|2009-03-30 22:00,31,397.75,397.75,397.25,397.5,10
20090701|2009-03-30 22:30,31,397.5,397.5,396.75,396.75,39
20090701|2009-03-30 23:00,31,396.75,397.75,396.75,397.75,33
20090701|2009-03-30 23:30,31,397.75,397.75,397.5,397.5,2
20090701|2009-03-31 00:00,31,397.75,398,397.5,397.5,17
20090701|2009-03-31 00:30,31,397.75,397.75,397.75,397.75,1
20090701|2009-03-31 01:00,31,397.75,397.75,397.75,397.75,10
20090701|2009-03-31 01:30,31,397.5,397.5,396.75,396.75,29
20090701|2009-03-31 02:00,31,397,397.75,396.75,397.5,49
20090701|2009-03-31 02:30,31,397.5,397.5,397,397.25,22
20090701|2009-03-31 03:00,31,397.25,397.25,396,396,47
20090701|2009-03-31 03:30,31,396.75,396.75,396,396,20
20090701|2009-03-31 04:00,31,396.25,396.5,396,396,8
20090701|2009-03-31 04:30,31,396.5,397.25,396.5,397.25,16
20090701|2009-03-31 05:00,31,397.25,397.25,396.75,397.25,103
20090701|2009-03-31 05:30,31,397.5,399,397.25,398.25,188
20090701|2009-03-31 09:30,31,403,404.25,393.5,394,4225
20090701|2009-03-31 10:00,31,393.75,399,391.5,398.5,1726
20090701|2009-03-31 10:30,31,398.5,401,398.5,399.5,1384
20090701|2009-03-31 11:00,31,399.5,401.5,399,400,717
20090701|2009-03-31 11:30,31,400.25,400.25,399,399.5,424
20090701|2009-03-31 12:00,31,399.75,405.5,399.25,404.25,998
20090701|2009-03-31 12:30,31,404.75,408.5,403.25,408.5,1610
20090701|2009-03-31 13:00,31,408.75,416,408,416,3664
20090701|2009-03-31 18:00,1,411.5,412,409.25,410,426
20090701|2009-03-31 18:30,1,410,410,409.25,410,106
20090701|2009-03-31 19:00,1,410,410.5,409.75,410,95
20090701|2009-03-31 19:30,1,410.25,410.25,409.75,410,79
20090701|2009-03-31 20:00,1,409.75,410.25,409.75,410.25,62
20090701|2009-03-31 20:30,1,410.25,410.5,410,410,197
20090701|2009-03-31 21:00,1,410,410,409.75,410,26
20090701|2009-03-31 21:30,1,410.25,410.25,409.75,410.25,8
20090701|2009-03-31 22:00,1,410.25,410.25,409.75,410,11
20090701|2009-03-31 22:30,1,410,410,409.75,409.75,33
20090701|2009-03-31 23:00,1,409.75,409.75,409.25,409.25,97
20090701|2009-03-31 23:30,1,410,410,410,410,1
20090701|2009-04-01 00:00,1,409.25,410,409.25,410,8
20090701|2009-04-01 00:30,1,410,410,410,410,2
20090701|2009-04-01 01:00,1,410,410,409.25,409.25,20
20090701|2009-04-01 01:30,1,409.5,409.5,409.5,409.5,17
20090701|2009-04-01 02:00,1,409,409.25,408.25,409.25,30
20090701|2009-04-01 02:30,1,409.5,409.5,409,409.25,22
20090701|2009-04-01 03:00,1,409,409,407.5,408.5,351
20090701|2009-04-01 03:30,1,408.5,409,408.5,409,49
20090701|2009-04-01 04:00,1,409,409.5,409,409.25,32
20090701|2009-04-01 04:30,1,409.5,410.25,409.5,410.25,59
20090701|2009-04-01 05:00,1,410.25,410.5,410.25,410.25,24
20090701|2009-04-01 05:30,1,409.75,410.25,409.5,410.25,22
20090701|2009-04-01 09:30,1,410.25,412,407.5,408,3754
20090701|2009-04-01 10:00,1,408,409,406,406.5,627
20090701|2009-04-01 10:30,1,406.5,406.75,404,405.25,1983
20090701|2009-04-01 11:00,1,405.25,405.75,402.75,404,830
20090701|2009-04-01 11:30,1,404,405.75,403.75,404.5,522
20090701|2009-04-01 12:00,1,404.75,405.25,403.75,404.25,396
20090701|2009-04-01 12:30,1,404.25,408,404,407.75,899
20090701|2009-04-01 13:00,1,407.75,408.25,405,405.75,1249
20090701|2009-04-01 18:00,2,405.75,407.25,404.5,407,386
20090701|2009-04-01 18:30,2,407,407.5,407,407.25,76
20090701|2009-04-01 19:00,2,407.75,408,407.75,408,26
20090701|2009-04-01 20:00,2,408,408.75,408,408.75,54
20090701|2009-04-01 20:30,2,408.5,408.5,408.25,408.25,35
20090701|2009-04-01 21:00,2,408.25,409,408.25,408.75,26
20090701|2009-04-01 21:30,2,408.75,409,408.5,408.5,25
20090701|2009-04-01 22:00,2,408.75,409.5,408.75,409.5,38
20090701|2009-04-01 22:30,2,409.5,409.5,409.5,409.5,6
20090701|2009-04-01 23:00,2,409.75,409.75,409.25,409.5,71
20090701|2009-04-01 23:30,2,409.75,410,409.75,410,2
20090701|2009-04-02 00:00,2,410,410,410,410,4
20090701|2009-04-02 00:30,2,409.5,409.5,409.5,409.5,18
20090701|2009-04-02 01:00,2,409.25,409.5,409,409,17
20090701|2009-04-02 01:30,2,409.75,410,409,409.25,17
20090701|2009-04-02 02:00,2,409,409.75,409,409.75,2
20090701|2009-04-02 02:30,2,409.25,409.75,409.25,409.75,10
20090701|2009-04-02 03:00,2,410,410,409.5,409.5,22
20090701|2009-04-02 04:00,2,409.75,410.25,409.5,410,124
20090701|2009-04-02 04:30,2,410,411.75,410,411.75,217
20090701|2009-04-02 05:00,2,411.5,413.5,411.25,412.5,209
20090701|2009-04-02 05:30,2,412.75,414,412.75,412.75,200
20090701|2009-04-02 09:30,2,413.25,417.5,413.25,414.75,4987
20090701|2009-04-02 10:00,2,415,415.25,413.5,414.25,2278
20090701|2009-04-02 10:30,2,414.25,414.75,412,413,1129
20090701|2009-04-02 11:00,2,412.75,413.5,412,412.75,898
20090701|2009-04-02 11:30,2,412.75,413.5,411.25,412.5,718
20090701|2009-04-02 12:00,2,412.5,413.25,411.5,411.5,681
20090701|2009-04-02 12:30,2,411.75,412.75,409.5,410.25,1101
20090701|2009-04-02 13:00,2,410.25,413,409.75,411.5,1236
20090701|2009-04-02 18:00,3,411,411.75,410,410,91
20090701|2009-04-02 18:30,3,410,411.25,410,411,13
20090701|2009-04-02 19:00,3,410.75,411.25,410.75,411.25,3
20090701|2009-04-02 19:30,3,411.25,411.25,411.25,411.25,3
20090701|2009-04-02 20:00,3,411,411.5,411,411.5,29
20090701|2009-04-02 20:30,3,411.5,411.75,411.5,411.75,31
20090701|2009-04-02 21:00,3,411.25,411.5,411,411.5,15
20090701|2009-04-02 21:30,3,411,411.5,410.75,411,19
20090701|2009-04-02 22:00,3,411,411,411,411,2
20090701|2009-04-02 22:30,3,411,411,411,411,2
20090701|2009-04-02 23:00,3,410.75,411,410.25,410.25,15
20090701|2009-04-02 23:30,3,410,410,410,410,4
20090701|2009-04-03 00:00,3,410.75,410.75,410.25,410.25,3
20090701|2009-04-03 00:30,3,410.25,410.75,410,410,20
20090701|2009-04-03 01:00,3,410.75,410.75,410.75,410.75,1
20090701|2009-04-03 01:30,3,410.75,410.75,410.25,410.25,2
20090701|2009-04-03 02:00,3,410,410,409.5,409.5,3
20090701|2009-04-03 02:30,3,409.75,410,409.75,410,3
20090701|2009-04-03 03:00,3,409.75,410,409.75,410,5
20090701|2009-04-03 03:30,3,410.25,411,410,411,110
20090701|2009-04-03 04:00,3,411.75,411.75,411.75,411.75,1
20090701|2009-04-03 04:30,3,412,412,412,412,40
20090701|2009-04-03 05:00,3,412,412.25,411.5,411.5,54
20090701|2009-04-03 05:30,3,412,412,411.25,411.25,13
20090701|2009-04-03 09:30,3,410.5,412.5,407.75,410.75,2703
20090701|2009-04-03 10:00,3,410.75,411.5,409.5,410.5,724
20090701|2009-04-03 10:30,3,410.5,411.5,410.5,411,666
20090701|2009-04-03 11:00,3,411,414.25,411,411.5,1348
20090701|2009-04-03 11:30,3,411.5,412.5,410.75,411,464
20090701|2009-04-03 12:00,3,411.5,412.25,411,412,292
20090701|2009-04-03 12:30,3,412.25,415,412,414,1200
20090701|2009-04-03 13:00,3,413.75,415,411.75,413.75,2486
20090701|2009-04-05 18:00,6,414,415.75,410.75,410.75,454
20090701|2009-04-05 18:30,6,410.5,412,410,411.75,31
20090701|2009-04-05 19:00,6,411.75,412.5,411.5,412.25,63
20090701|2009-04-05 19:30,6,412.5,414.25,412.5,414.25,60
20090701|2009-04-05 20:00,6,414,414.5,414,414.5,31
20090701|2009-04-05 20:30,6,414.5,414.75,414,414,42
20090701|2009-04-05 21:00,6,413.5,414,413.25,414,42
20090701|2009-04-05 21:30,6,414.25,415,414.25,415,13
20090701|2009-04-05 22:00,6,414.75,415.5,414.25,415.5,127
20090701|2009-04-05 22:30,6,415,415.5,415,415.5,13
20090701|2009-04-05 23:00,6,415.5,415.5,415,415,6
20090701|2009-04-05 23:30,6,415.25,415.25,415,415,3
20090701|2009-04-06 00:00,6,415.5,416,415.5,416,44
20090701|2009-04-06 00:30,6,416,416,416,416,1
20090701|2009-04-06 01:00,6,416,416.25,416,416.25,20
20090701|2009-04-06 01:30,6,416.25,416.25,416.25,416.25,8
20090701|2009-04-06 02:00,6,416,416,415.75,415.75,5
20090701|2009-04-06 02:30,6,415.5,416,415.25,416,113
20090701|2009-04-06 03:00,6,416,416,415.75,416,16
20090701|2009-04-06 03:30,6,416,416.25,416,416.25,90
20090701|2009-04-06 04:00,6,416.75,417,416.75,417,48
20090701|2009-04-06 04:30,6,416.25,417.25,416.25,417.25,19
20090701|2009-04-06 05:00,6,416.75,417.25,416.5,416.5,65
20090701|2009-04-06 05:30,6,416,416.25,415.75,416.25,54
20090701|2009-04-06 09:30,6,413.25,417,411.25,413.75,2467
20090701|2009-04-06 10:00,6,413.5,415.75,413.5,415,869
20090701|2009-04-06 10:30,6,415,415.5,414,414,653
20090701|2009-04-06 11:00,6,414,414.75,413,413.25,409
20090701|2009-04-06 11:30,6,413.5,414.5,413,414.25,247
20090701|2009-04-06 12:00,6,413.75,414.25,412.5,412.5,453
20090701|2009-04-06 12:30,6,412.5,415.25,411.75,415,808
20090701|2009-04-06 13:00,6,414.75,416,414.25,414.75,729
20090701|2009-04-06 18:00,7,414,415,413.5,414,126
20090701|2009-04-06 18:30,7,414,414.25,413.75,414.25,10
20090701|2009-04-06 19:00,7,414.5,414.5,413.5,414,15
20090701|2009-04-06 19:30,7,414,414.25,414,414,8
20090701|2009-04-06 20:00,7,414,414,413.5,414,20
20090701|2009-04-06 20:30,7,413.5,413.5,413.5,413.5,2
20090701|2009-04-06 21:00,7,414,414,414,414,2
20090701|2009-04-06 21:30,7,413.75,414,413.75,413.75,11
20090701|2009-04-06 22:00,7,413.75,414.25,413.75,413.75,17
20090701|2009-04-06 22:30,7,414.25,414.5,414,414.5,5
20090701|2009-04-06 23:00,7,414.5,414.75,414.5,414.5,33
20090701|2009-04-07 00:00,7,414,414,414,414,1
20090701|2009-04-07 00:30,7,414.5,414.75,414.25,414.25,10
20090701|2009-04-07 01:00,7,414.75,414.75,414.75,414.75,24
20090701|2009-04-07 01:30,7,415,415,414.75,414.75,5
20090701|2009-04-07 02:00,7,415,415,414.75,415,41
20090701|2009-04-07 02:30,7,415,415,414.25,414.25,64
20090701|2009-04-07 03:00,7,414.5,414.5,414,414.5,41
20090701|2009-04-07 03:30,7,414.25,414.5,414,414.25,74
20090701|2009-04-07 04:00,7,414.25,414.5,414,414,64
20090701|2009-04-07 04:30,7,414,414.25,413.75,414,57
20090701|2009-04-07 05:00,7,414,414,413.5,413.5,31
20090701|2009-04-07 05:30,7,413.25,413.25,412.75,412.75,102
20090701|2009-04-07 09:30,7,412,413.5,410.75,412,2913
20090701|2009-04-07 10:00,7,412,413.25,411,411.75,656
20090701|2009-04-07 10:30,7,411.5,413.25,411.25,412.25,765
20090701|2009-04-07 11:00,7,412.25,413,411.5,412.25,648
20090701|2009-04-07 11:30,7,412.25,413,408.75,410.75,1361
20090701|2009-04-07 12:00,7,410.75,410.75,405.75,409.5,1895
20090701|2009-04-07 12:30,7,409.25,410,406.5,406.5,675
20090701|2009-04-07 13:00,7,406.5,407.5,405.75,405.75,657
20090701|2009-04-07 18:00,8,406,406.75,404.5,405,229
20090701|2009-04-07 18:30,8,405,405.25,405,405.25,83
20090701|2009-04-07 19:00,8,405,405.25,405,405.25,184
20090701|2009-04-07 19:30,8,405.25,405.5,405,405.25,260
20090701|2009-04-07 20:00,8,405.25,405.75,405.25,405.75,21
20090701|2009-04-07 20:30,8,405.75,406,405.5,405.75,36
20090701|2009-04-07 21:00,8,405.5,405.5,403.75,404.25,73
20090701|2009-04-07 21:30,8,404.25,404.25,403.5,403.5,81
20090701|2009-04-07 22:00,8,404,404,403.5,403.5,18
20090701|2009-04-07 22:30,8,403.5,403.5,403.5,403.5,16
20090701|2009-04-07 23:00,8,403.5,403.5,401,401.25,148
20090701|2009-04-07 23:30,8,401.25,402,401.25,401.5,15
20090701|2009-04-08 00:00,8,402.25,402.25,401.5,402,6
20090701|2009-04-08 00:30,8,401.75,401.75,401.5,401.5,6
20090701|2009-04-08 01:00,8,401.5,401.5,401.25,401.5,21
20090701|2009-04-08 01:30,8,401.5,402.25,401.25,401.5,15
20090701|2009-04-08 02:00,8,401.25,401.5,400,400.25,256
20090701|2009-04-08 02:30,8,400.25,401.75,400.25,401.25,79
20090701|2009-04-08 03:00,8,401.75,401.75,400.5,401,8
20090701|2009-04-08 03:30,8,401.25,401.25,401,401.25,37
20090701|2009-04-08 04:00,8,401.25,401.25,400.75,401,105
20090701|2009-04-08 04:30,8,400.75,401,400.5,400.5,43
20090701|2009-04-08 05:00,8,400.5,401,400.25,400.75,66
20090701|2009-04-08 05:30,8,400.5,401,400,401,102
20090701|2009-04-08 09:30,8,402.5,408.75,402,407,3828
20090701|2009-04-08 10:00,8,407.25,409,406.75,406.75,1607
20090701|2009-04-08 10:30,8,407,408.75,406.75,407.5,1472
20090701|2009-04-08 11:00,8,407.75,412.5,407.75,410.25,1867
20090701|2009-04-08 11:30,8,410.5,411.5,410,410,764
20090701|2009-04-08 12:00,8,410.25,410.25,406.5,408,1156
20090701|2009-04-08 12:30,8,408.25,408.5,405.25,405.25,786
20090701|2009-04-08 13:00,8,405.25,407,404.75,406,893
20090701|2009-04-08 18:00,9,406.25,406.75,406,406,155
20090701|2009-04-08 18:30,9,406.75,406.75,406.75,406.75,18
20090701|2009-04-08 19:00,9,406.75,407.5,406.5,407.5,64
20090701|2009-04-08 19:30,9,407,407.5,407,407.5,44
20090701|2009-04-08 20:00,9,407.5,408.5,407.5,408.5,54
20090701|2009-04-08 20:30,9,408.5,408.75,408.25,408.75,16
20090701|2009-04-08 21:00,9,408.5,409,408.5,408.5,29
20090701|2009-04-08 21:30,9,408.75,408.75,408.5,408.5,25
20090701|2009-04-08 22:00,9,408.5,408.5,408.25,408.25,2
20090701|2009-04-08 22:30,9,408.25,408.25,407.5,407.5,17
20090701|2009-04-08 23:00,9,408,408.75,408,408.75,8
20090701|2009-04-08 23:30,9,408.5,409,408.5,408.75,105
20090701|2009-04-09 00:00,9,409.25,409.25,409,409.25,67
20090701|2009-04-09 00:30,9,409.25,409.25,408.75,408.75,19
20090701|2009-04-09 01:00,9,409,409.25,408.5,409.25,89
20090701|2009-04-09 01:30,9,409.25,409.25,409.25,409.25,6
20090701|2009-04-09 02:00,9,409.5,409.75,409.5,409.5,88
20090701|2009-04-09 02:30,9,409.5,409.75,409.5,409.75,47
20090701|2009-04-09 03:00,9,410,410.25,410,410.25,146
20090701|2009-04-09 03:30,9,410,410.5,409.75,410.5,47
20090701|2009-04-09 04:00,9,410.5,410.5,409.75,409.75,50
20090701|2009-04-09 04:30,9,409.75,410.25,409.75,410.25,77
20090701|2009-04-09 05:00,9,410.25,410.5,409.75,410.25,82
20090701|2009-04-09 05:30,9,410,410,409.75,410,40
20090701|2009-04-09 09:30,9,412,414.75,406.75,409.5,4769
20090701|2009-04-09 10:00,9,409.25,410.75,404.5,405.25,2047
20090701|2009-04-09 10:30,9,405.75,408.5,405,408.25,1033
20090701|2009-04-09 11:00,9,408.25,408.25,405.5,405.75,756
20090701|2009-04-09 11:30,9,406,406.25,405,405.25,605
20090701|2009-04-09 12:00,9,405,405.5,402.75,403.5,1884
20090701|2009-04-09 12:30,9,403.75,405,403.5,404,1005
20090701|2009-04-09 13:00,9,403.75,404,399,401,3043
20090701|2009-04-12 18:00,13,400,400.25,395,395.75,876
20090701|2009-04-12 18:30,13,396,396.5,395.25,396,159
20090701|2009-04-12 19:00,13,396,397,396,396,50
20090701|2009-04-12 19:30,13,396,396.25,395.5,395.75,29
20090701|2009-04-12 20:00,13,396,397.75,396,397.5,267
20090701|2009-04-12 20:30,13,397.5,397.5,397.25,397.5,167
20090701|2009-04-12 21:00,13,397.5,397.5,397,397.5,136
20090701|2009-04-12 21:30,13,397.5,398,397.5,398,49
20090701|2009-04-12 22:00,13,398,398,398,398,16
20090701|2009-04-12 22:30,13,398.25,398.25,398,398,20
20090701|2009-04-12 23:00,13,398,398,398,398,31
20090701|2009-04-12 23:30,13,398.5,398.5,397.75,397.75,7
20090701|2009-04-13 00:00,13,398,400,398,400,180
20090701|2009-04-13 00:30,13,399.5,399.5,399,399,13
20090701|2009-04-13 01:00,13,398.25,398.25,396,396.5,32
20090701|2009-04-13 01:30,13,396.5,396.5,396,396,24
20090701|2009-04-13 02:00,13,396,396,395.75,395.75,56
20090701|2009-04-13 02:30,13,396,397,396,396.5,51
20090701|2009-04-13 03:00,13,396.5,397,396.5,397,3
20090701|2009-04-13 03:30,13,396.5,396.75,396,396.75,7
20090701|2009-04-13 04:00,13,396.75,396.75,396.25,396.25,4
20090701|2009-04-13 04:30,13,396.75,396.75,396.75,396.75,1
20090701|2009-04-13 05:00,13,396,396.25,394.25,394.25,194
20090701|2009-04-13 05:30,13,394,394,392.5,393.25,455
20090701|2009-04-13 09:30,13,393,396,393,394.5,4690
20090701|2009-04-13 10:00,13,394.5,395.25,394,395.25,957
20090701|2009-04-13 10:30,13,395,397,394.5,396.5,1023
20090701|2009-04-13 11:00,13,396.25,399,395.75,398.25,1366
20090701|2009-04-13 11:30,13,398.25,398.5,397.25,398.25,420
20090701|2009-04-13 12:00,13,398.5,399,398,398.75,327
20090701|2009-04-13 12:30,13,398.5,398.75,395.25,395.25,1319
20090701|2009-04-13 13:00,13,395.25,397.5,394.5,397.25,861
20090701|2009-04-13 18:00,14,397,397,396,396.5,147
20090701|2009-04-13 18:30,14,396.5,396.5,396,396.25,14
20090701|2009-04-13 19:00,14,396.5,396.5,396.25,396.25,53
20090701|2009-04-13 19:30,14,396.5,397,396.25,396.75,35
20090701|2009-04-13 20:00,14,396.5,396.5,395.5,396,42
20090701|2009-04-13 20:30,14,395.75,396,395.5,396,16
20090701|2009-04-13 21:00,14,395.75,396,395.5,396,22
20090701|2009-04-13 21:30,14,396,396.5,396,396.25,13
20090701|2009-04-13 22:00,14,396.25,396.25,395.25,395.25,17
20090701|2009-04-13 22:30,14,395.5,395.5,395.5,395.5,1
20090701|2009-04-13 23:00,14,395.5,395.75,395.5,395.75,3
20090701|2009-04-13 23:30,14,395.25,395.5,395.25,395.25,11
20090701|2009-04-14 00:00,14,395.5,395.5,395.5,395.5,39
20090701|2009-04-14 00:30,14,396,396,396,396,2
20090701|2009-04-14 01:00,14,395.75,395.75,394.75,395.5,53
20090701|2009-04-14 01:30,14,395.75,397,395.75,397,106
20090701|2009-04-14 02:00,14,397,397.25,396.75,397.25,26
20090701|2009-04-14 02:30,14,397,397.25,397,397.25,19
20090701|2009-04-14 03:00,14,397.25,397.5,397.25,397.5,42
20090701|2009-04-14 03:30,14,397.75,397.75,397,397.75,63
20090701|2009-04-14 04:00,14,398,398,397.25,397.25,255
20090701|2009-04-14 04:30,14,398,398.25,397.75,398,105
20090701|2009-04-14 05:00,14,398,398.5,397.5,397.5,116
20090701|2009-04-14 05:30,14,397.75,398,397.25,397.75,114
20090701|2009-04-14 09:30,14,397.5,408.5,397.25,405.25,6302
20090701|2009-04-14 10:00,14,405.5,407,403.5,404.5,1725
20090701|2009-04-14 10:30,14,404.5,405.75,404,404.5,1264
20090701|2009-04-14 11:00,14,404.5,404.75,403.5,404.5,910
20090701|2009-04-14 11:30,14,404.5,404.75,401.5,402.5,1187
20090701|2009-04-14 12:00,14,402.5,404,402,403,1143
20090701|2009-04-14 12:30,14,403,403.25,400.5,402.25,1343
20090701|2009-04-14 13:00,14,402,404,400.5,403.75,1169
20090701|2009-04-14 18:00,15,402.75,404,401.5,402,301
20090701|2009-04-14 18:30,15,402,402.25,401,401,28
20090701|2009-04-14 19:00,15,401.25,401.75,401.25,401.75,49
20090701|2009-04-14 19:30,15,401.25,401.75,401,401,18
20090701|2009-04-14 20:00,15,401,401.5,401,401,43
20090701|2009-04-14 20:30,15,401.25,401.25,401.25,401.25,2
20090701|2009-04-14 21:00,15,401,401.5,401,401.5,24
20090701|2009-04-14 21:30,15,401.5,401.75,401.5,401.5,13
20090701|2009-04-14 22:00,15,401.5,401.75,401.5,401.75,10
20090701|2009-04-14 22:30,15,401.5,401.5,401.5,401.5,9
20090701|2009-04-14 23:00,15,401,401.5,401,401.25,5
20090701|2009-04-14 23:30,15,401.5,401.5,401.25,401.5,5
20090701|2009-04-15 00:00,15,401.5,401.5,401,401.25,31
20090701|2009-04-15 01:00,15,401.75,401.75,401.75,401.75,4
20090701|2009-04-15 01:30,15,401.75,402,401.5,401.5,34
20090701|2009-04-15 02:00,15,401.75,401.75,401.5,401.75,99
20090701|2009-04-15 02:30,15,401.5,401.75,401.5,401.75,78
20090701|2009-04-15 03:00,15,401.25,401.5,401.25,401.5,59
20090701|2009-04-15 03:30,15,401.5,401.75,401.25,401.75,176
20090701|2009-04-15 04:00,15,401.5,402,401.5,401.75,81
20090701|2009-04-15 04:30,15,401.75,402,401.75,402,58
20090701|2009-04-15 05:00,15,401.75,401.75,401.5,401.5,43
20090701|2009-04-15 05:30,15,401.5,402,401.25,402,247
20090701|2009-04-15 09:30,15,402.25,402.25,397.25,398.5,6436
20090701|2009-04-15 10:00,15,398.5,400.75,398.5,400.25,1868
20090701|2009-04-15 10:30,15,400.25,400.75,399.25,399.5,2278
20090701|2009-04-15 11:00,15,399.25,399.75,398,398.5,1306
20090701|2009-04-15 11:30,15,398.75,398.75,397,397.5,2013
20090701|2009-04-15 12:00,15,397.5,398.25,396.75,397.25,1628
20090701|2009-04-15 12:30,15,397.25,397.75,395,396,2472
20090701|2009-04-15 13:00,15,396.25,396.25,393.25,394.5,4301
20090701|2009-04-15 18:00,16,394.5,396.75,394.5,396,247
20090701|2009-04-15 18:30,16,396,396.75,396,396.75,115
20090701|2009-04-15 19:00,16,396.75,397,396.75,397,35
20090701|2009-04-15 19:30,16,397,397.5,397,397.25,93
20090701|2009-04-15 20:00,16,397.5,398.5,397.25,398.5,144
20090701|2009-04-15 20:30,16,398,398.5,398,398,25
20090701|2009-04-15 21:00,16,398,398.25,397.5,398,39
20090701|2009-04-15 21:30,16,398,398,397,397,26
20090701|2009-04-15 22:00,16,397,397.75,396.75,397.75,8
20090701|2009-04-15 22:30,16,397.75,397.75,397,397.25,5
20090701|2009-04-15 23:00,16,397,397,397,397,2
20090701|2009-04-16 00:00,16,397,397,397,397,24
20090701|2009-04-16 00:30,16,397,397,397,397,5
20090701|2009-04-16 01:00,16,396.75,397.75,396.75,397.75,20
20090701|2009-04-16 01:30,16,397.25,397.5,397,397,34
20090701|2009-04-16 02:00,16,396.5,396.5,395.25,395.25,44
20090701|2009-04-16 02:30,16,395.25,396.25,395.25,395.5,169
20090701|2009-04-16 03:00,16,395.5,395.75,395.25,395.25,144
20090701|2009-04-16 03:30,16,395.25,395.75,395.25,395.5,137
20090701|2009-04-16 04:00,16,395.5,395.75,394.5,394.5,67
20090701|2009-04-16 04:30,16,394.5,394.5,393.75,394,103
20090701|2009-04-16 05:00,16,393.75,394,393.25,393.75,167
20090701|2009-04-16 05:30,16,393.75,394,393.25,393.25,156
20090701|2009-04-16 09:30,16,394.5,396,392.25,392.75,5692
20090701|2009-04-16 10:00,16,392.75,392.75,390.5,392,3323
20090701|2009-04-16 10:30,16,392.25,392.75,391.5,391.75,1129
20090701|2009-04-16 11:00,16,391.75,392.75,391.25,392.25,1263
20090701|2009-04-16 11:30,16,392.25,393,390.75,392,1594
20090701|2009-04-16 12:00,16,392,392,390.5,390.75,1082
20090701|2009-04-16 12:30,16,391,391.75,390,391.75,1577
20090701|2009-04-16 13:00,16,391.75,395.5,391.5,395.5,2441
20090701|2009-04-16 18:00,17,395.25,396.5,395,395.5,296
20090701|2009-04-16 18:30,17,395.75,397,395.75,396.5,54
20090701|2009-04-16 19:00,17,396.5,397.25,396.5,397.25,23
20090701|2009-04-16 19:30,17,397,397,396.25,396.25,18
20090701|2009-04-16 20:00,17,396.25,397,396.25,396.25,17
20090701|2009-04-16 20:30,17,395.75,395.75,395,395,7
20090701|2009-04-16 21:00,17,395.25,396,395,396,38
20090701|2009-04-16 21:30,17,396,396,395.25,395.25,33
20090701|2009-04-16 22:00,17,395.5,395.75,395.5,395.5,59
20090701|2009-04-16 22:30,17,395.5,395.5,395.5,395.5,14
20090701|2009-04-16 23:00,17,395.25,395.25,393.5,394.25,125
20090701|2009-04-16 23:30,17,394,395,394,394.75,25
20090701|2009-04-17 00:00,17,394.5,394.5,393.5,393.5,31
20090701|2009-04-17 00:30,17,394,394.5,394,394.25,15
20090701|2009-04-17 01:00,17,394.5,395.75,394.5,395.25,19
20090701|2009-04-17 01:30,17,395.75,395.75,395,395,5
20090701|2009-04-17 02:00,17,395.5,395.5,395.25,395.25,6
20090701|2009-04-17 02:30,17,395,395.5,395,395.5,13
20090701|2009-04-17 03:00,17,395.5,396.25,395.5,396,25
20090701|2009-04-17 03:30,17,395.75,396.25,395,395.75,26
20090701|2009-04-17 04:00,17,396.25,396.25,395.75,396,10
20090701|2009-04-17 04:30,17,395.5,395.5,395.5,395.5,4
20090701|2009-04-17 05:00,17,396.25,396.25,395.25,395.25,71
20090701|2009-04-17 05:30,17,395.5,395.5,393.75,393.75,51
20090701|2009-04-17 09:30,17,395.25,396.5,390,390.25,6068
20090701|2009-04-17 10:00,17,390.25,392,390,391.5,2068
20090701|2009-04-17 10:30,17,391.5,391.75,390.25,391,1947
20090701|2009-04-17 11:00,17,391,391.25,390.25,391,745
20090701|2009-04-17 11:30,17,390.75,391,387.5,388.75,3737
20090701|2009-04-17 12:00,17,388.75,389.5,388,388.5,3140
20090701|2009-04-17 12:30,17,388.75,389.5,385.5,387,3213
20090701|2009-04-17 13:00,17,387,387,385.25,386,4817
20090701|2009-04-19 18:00,20,383.25,385.5,383.25,385.25,631
20090701|2009-04-19 18:30,20,385.5,385.5,384.5,385,122
20090701|2009-04-19 19:00,20,385,385.25,384.75,385,31
20090701|2009-04-19 19:30,20,385.25,385.25,384.5,384.5,25
20090701|2009-04-19 20:00,20,384.25,384.25,382,382,419
20090701|2009-04-19 20:30,20,381.75,382.5,381,382.25,225
20090701|2009-04-19 21:00,20,382,382.25,381,381.5,172
20090701|2009-04-19 21:30,20,381,381.75,381,381.5,64
20090701|2009-04-19 22:00,20,381.5,381.75,381.5,381.5,30
20090701|2009-04-19 22:30,20,382,382.25,381.5,381.5,54
20090701|2009-04-19 23:00,20,381.75,382,380.5,380.75,145
20090701|2009-04-19 23:30,20,381,381.5,381,381.25,27
20090701|2009-04-20 00:00,20,382,382.25,381.25,382.25,19
20090701|2009-04-20 00:30,20,381.75,382.25,381.25,382.25,21
20090701|2009-04-20 01:00,20,382,382,380.5,380.5,166
20090701|2009-04-20 01:30,20,381,381.25,380.5,381.25,59
20090701|2009-04-20 02:00,20,381.5,381.5,380.5,380.75,44
20090701|2009-04-20 02:30,20,381,381,380.75,380.75,76
20090701|2009-04-20 03:00,20,380.75,381,380.25,381,260
20090701|2009-04-20 03:30,20,380.75,381,380.25,380.75,80
20090701|2009-04-20 04:00,20,380.75,381,380,380.25,175
20090701|2009-04-20 04:30,20,380,380,379.25,379.25,370
20090701|2009-04-20 05:00,20,379.25,379.25,377.5,377.5,308
20090701|2009-04-20 05:30,20,377.5,378,376.25,377,732
20090701|2009-04-20 09:30,20,376,376,370,372.25,14607
20090701|2009-04-20 10:00,20,372,374.5,371.5,374.25,4300
20090701|2009-04-20 10:30,20,374,376.25,374,375.25,5275
20090701|2009-04-20 11:00,20,375.25,377.25,374.75,376.5,2903
20090701|2009-04-20 11:30,20,376.5,376.75,374.75,375,1648
20090701|2009-04-20 12:00,20,375.25,377,374,376.25,3077
20090701|2009-04-20 12:30,20,376,380.75,375.75,377.5,5881
20090701|2009-04-20 13:00,20,377.75,380.25,377.25,379.25,4526
20090701|2009-04-20 18:00,21,379.5,380.75,379,380.25,427
20090701|2009-04-20 18:30,21,380.25,380.5,379.75,380,106
20090701|2009-04-20 19:00,21,380,380,378,378,326
20090701|2009-04-20 19:30,21,378,378.75,377.75,378.75,206
20090701|2009-04-20 20:00,21,378.75,379.25,378.5,378.75,75
20090701|2009-04-20 20:30,21,378.75,379.5,378.25,379.5,108
20090701|2009-04-20 21:00,21,379,379,378,378.25,53
20090701|2009-04-20 21:30,21,378.25,380,378.25,379.25,129
20090701|2009-04-20 22:00,21,379.5,380,379,380,43
20090701|2009-04-20 22:30,21,380,380.5,379.5,380,65
20090701|2009-04-20 23:00,21,380.25,380.5,379.75,379.75,12
20090701|2009-04-20 23:30,21,379.75,380.75,379.75,380.25,30
20090701|2009-04-21 00:00,21,380.5,380.75,380.25,380.25,30
20090701|2009-04-21 00:30,21,380.25,380.75,379.75,379.75,9
20090701|2009-04-21 01:00,21,379.75,381.75,379.75,381.25,221
20090701|2009-04-21 01:30,21,381.25,381.25,380.75,380.75,14
20090701|2009-04-21 02:00,21,380.5,381.25,380.5,381.25,105
20090701|2009-04-21 02:30,21,381.25,381.75,380.5,380.5,32
20090701|2009-04-21 03:00,21,380.5,380.5,379.25,379.25,20
20090701|2009-04-21 03:30,21,379.5,380.25,379.25,379.5,29
20090701|2009-04-21 04:00,21,379.5,380,378.75,378.75,53
20090701|2009-04-21 04:30,21,378.5,380.25,378.25,379.75,88
20090701|2009-04-21 05:00,21,379.75,380.75,379.5,380.25,140
20090701|2009-04-21 05:30,21,380.25,381.75,380.25,380.25,140
20090701|2009-04-21 09:30,21,379,384.5,378.5,382.25,13317
20090701|2009-04-21 10:00,21,382.25,384.25,381.25,382,3633
20090701|2009-04-21 10:30,21,382,384.25,382,383.75,2581
20090701|2009-04-21 11:00,21,383.75,384.5,382.75,383,3432
20090701|2009-04-21 11:30,21,383.25,385,382.25,383.75,2534
20090701|2009-04-21 12:00,21,383.75,387,383.5,385,3346
20090701|2009-04-21 12:30,21,385,387.75,384.25,386.25,3772
20090701|2009-04-21 13:00,21,386,386.75,382.5,383.5,4842
20090701|2009-04-21 18:00,22,383.5,386.5,382.75,385.5,1181
20090701|2009-04-21 18:30,22,385.5,385.75,385.25,385.5,50
20090701|2009-04-21 19:00,22,385.5,387.25,385.5,386.5,357
20090701|2009-04-21 19:30,22,386.25,386.5,384,384.5,260
20090701|2009-04-21 20:00,22,384.5,385,384.5,384.5,141
20090701|2009-04-21 20:30,22,384.5,385,384.25,384.5,47
20090701|2009-04-21 21:00,22,384.5,384.5,383.25,383.5,100
20090701|2009-04-21 21:30,22,383.5,383.75,383.25,383.25,12
20090701|2009-04-21 22:00,22,383.75,384,383.75,384,6
20090701|2009-04-21 22:30,22,384,384,384,384,1
20090701|2009-04-21 23:00,22,384.25,384.75,384,384,24
20090701|2009-04-21 23:30,22,384.5,384.5,383.5,383.75,7
20090701|2009-04-22 00:00,22,383.75,384.25,383.75,384.25,15
20090701|2009-04-22 00:30,22,384.5,384.5,383.5,384,23
20090701|2009-04-22 01:00,22,383.5,384,383.5,383.75,7
20090701|2009-04-22 01:30,22,383.75,383.75,382.25,382.25,40
20090701|2009-04-22 02:00,22,382.25,382.75,382,382.25,22
20090701|2009-04-22 02:30,22,382.5,384.5,382.5,384.5,13
20090701|2009-04-22 03:00,22,384.5,384.5,384.25,384.5,5
20090701|2009-04-22 03:30,22,384.25,384.5,384,384.5,33
20090701|2009-04-22 04:00,22,384.25,385,384.25,384.75,77
20090701|2009-04-22 04:30,22,384.75,385.75,384.75,385.75,71
20090701|2009-04-22 05:00,22,385.75,385.75,384.25,385.25,73
20090701|2009-04-22 05:30,22,385,385.75,384.75,385.25,96
20090701|2009-04-22 09:30,22,386.75,387,383,384,10343
20090701|2009-04-22 10:00,22,384.25,385.5,382.5,382.75,5309
20090701|2009-04-22 10:30,22,382.75,384.25,382.5,383.75,4575
20090701|2009-04-22 11:00,22,383.75,384.25,382,383,3513
20090701|2009-04-22 11:30,22,382.75,383,379.75,381.25,5328
20090701|2009-04-22 12:00,22,381.25,381.75,380.75,381.25,1854
20090701|2009-04-22 12:30,22,381.25,382.75,381,381.5,2874
20090701|2009-04-22 13:00,22,381.5,383.25,378.75,383,7097
20090701|2009-04-22 18:00,23,382,382.75,380.25,380.75,385
20090701|2009-04-22 18:30,23,381,381,380.5,380.5,39
20090701|2009-04-22 19:00,23,380.75,381.25,380.75,381,112
20090701|2009-04-22 19:30,23,381,381,380.5,380.5,44
20090701|2009-04-22 20:00,23,380.5,380.75,379.5,379.5,114
20090701|2009-04-22 20:30,23,379.5,380.25,379,379.5,100
20090701|2009-04-22 21:00,23,379.25,379.75,379,379.5,84
20090701|2009-04-22 21:30,23,379.25,379.75,379,379,9
20090701|2009-04-22 22:00,23,379.25,379.5,378.75,379.25,58
20090701|2009-04-22 22:30,23,379,379,378.75,378.75,58
20090701|2009-04-22 23:00,23,379,379,378.25,378.5,75
20090701|2009-04-22 23:30,23,379,379.5,378.5,378.5,28
20090701|2009-04-23 00:00,23,378.75,379.5,378.5,379.5,53
20090701|2009-04-23 00:30,23,379.25,380,379,380,51
20090701|2009-04-23 01:00,23,380.25,380.5,380,380.25,25
20090701|2009-04-23 01:30,23,380.5,381.25,380.5,380.75,45
20090701|2009-04-23 02:00,23,380.5,381.25,380.5,381.25,12
20090701|2009-04-23 02:30,23,381.25,381.75,381.25,381.75,44
20090701|2009-04-23 03:00,23,381.25,381.75,381.25,381.75,31
20090701|2009-04-23 03:30,23,381.75,382,381.25,382,43
20090701|2009-04-23 04:00,23,381.5,382.25,381.5,381.5,88
20090701|2009-04-23 04:30,23,381.75,382.25,381.5,381.75,185
20090701|2009-04-23 05:00,23,381.5,381.75,380.75,381.75,114
20090701|2009-04-23 05:30,23,382,383,381.75,382.5,146
20090701|2009-04-23 09:30,23,385.75,388.75,385,387.5,15671
20090701|2009-04-23 10:00,23,387.5,389.75,386.75,387.25,9758
20090701|2009-04-23 10:30,23,387.25,388.25,385.75,386.25,5375
20090701|2009-04-23 11:00,23,386.25,386.75,384.75,386.25,4276
20090701|2009-04-23 11:30,23,386.5,388.5,386.25,388.25,3062
20090701|2009-04-23 12:00,23,388.25,388.25,387.25,387.75,2170
20090701|2009-04-23 12:30,23,387.5,390.75,387.25,389.25,6425
20090701|2009-04-23 13:00,23,389,390.5,386.75,390,6080
20090701|2009-04-23 18:00,24,389.5,390.5,389,389.5,334
20090701|2009-04-23 18:30,24,389.75,389.75,389.25,389.5,70
20090701|2009-04-23 19:00,24,389.5,391.5,389,391,333
20090701|2009-04-23 19:30,24,391.25,392,391,391.5,149
20090701|2009-04-23 20:00,24,391.75,391.75,391.5,391.75,137
20090701|2009-04-23 20:30,24,391.75,391.75,391.75,391.75,14
20090701|2009-04-23 21:00,24,391.5,391.5,391.25,391.25,61
20090701|2009-04-23 21:30,24,391.5,391.5,391,391,6
20090701|2009-04-23 22:00,24,391.25,391.5,391.25,391.5,5
20090701|2009-04-23 22:30,24,391.25,391.25,391,391,3
20090701|2009-04-23 23:00,24,391,391,390,390,53
20090701|2009-04-23 23:30,24,390,390.75,387.75,388.25,524
20090701|2009-04-24 00:00,24,388.25,388.5,388.25,388.5,15
20090701|2009-04-24 00:30,24,388.5,388.5,388,388,14
20090701|2009-04-24 01:00,24,388,389,388,388.5,42
20090701|2009-04-24 01:30,24,388.5,388.75,388.25,388.5,61
20090701|2009-04-24 02:00,24,388.25,388.5,387.75,388.5,65
20090701|2009-04-24 02:30,24,388.5,388.5,388,388.25,13
20090701|2009-04-24 03:00,24,388,389.75,388,389.25,98
20090701|2009-04-24 03:30,24,389.75,390.5,389.75,390.5,79
20090701|2009-04-24 04:00,24,390.5,390.5,390,390,47
20090701|2009-04-24 04:30,24,390,390,387.75,388.25,152
20090701|2009-04-24 05:00,24,388,389,387.25,388.25,53
20090701|2009-04-24 05:30,24,388,388.5,388,388,155
20090701|2009-04-24 09:30,24,390.25,395,390.25,391.75,20121
20090701|2009-04-24 10:00,24,392,394,390.25,390.75,8115
20090701|2009-04-24 10:30,24,390.5,391,388.75,389.5,6366
20090701|2009-04-24 11:00,24,389.5,389.5,386.5,387.25,8909
20090701|2009-04-24 11:30,24,387,389.25,387,388.75,2381
20090701|2009-04-24 12:00,24,389,389,387,387.25,2025
20090701|2009-04-24 12:30,24,387,387.25,383,383.25,8163
20090701|2009-04-24 13:00,24,383,386,383,385.5,7300
20090701|2009-04-26 18:00,27,383.5,384,381,381.25,1640
20090701|2009-04-26 18:30,27,381,382,376.5,376.75,1418
20090701|2009-04-26 19:00,27,377.25,378.25,374.5,376.25,1456
20090701|2009-04-26 19:30,27,376.25,378.5,376,377.75,466
20090701|2009-04-26 20:00,27,378.25,380,376,376,495
20090701|2009-04-26 20:30,27,376,377.5,375,377,415
20090701|2009-04-26 21:00,27,377,377,373.75,373.75,587
20090701|2009-04-26 21:30,27,373.75,374.5,371,371,1053
20090701|2009-04-26 22:00,27,371.5,373.75,371.25,373.5,309
20090701|2009-04-26 22:30,27,373.75,375.5,372,373.25,495
20090701|2009-04-26 23:00,27,373.75,373.75,372,373.5,374
20090701|2009-04-26 23:30,27,373.25,373.25,372,372.75,45
20090701|2009-04-27 00:00,27,373,373,370.75,370.75,279
20090701|2009-04-27 00:30,27,370.75,372.25,370.75,371.25,94
20090701|2009-04-27 01:00,27,372,372.25,371,371,318
20090701|2009-04-27 01:30,27,371,373,371,372.5,289
20090701|2009-04-27 02:00,27,371.75,374,371.25,372.75,158
20090701|2009-04-27 02:30,27,372.75,374.25,372.25,374.25,122
20090701|2009-04-27 03:00,27,373.75,374,373.25,373.75,44
20090701|2009-04-27 03:30,27,373.25,375.5,372.5,374.25,380
20090701|2009-04-27 04:00,27,374.75,375.5,372.25,372.25,478
20090701|2009-04-27 04:30,27,372.25,372.5,370,372,659
20090701|2009-04-27 05:00,27,371.75,372.25,371,371.75,265
20090701|2009-04-27 05:30,27,371.75,372,371,371.5,520
20090701|2009-04-27 09:30,27,375.5,383.75,374.5,383.25,25658
20090701|2009-04-27 10:00,27,383.25,383.75,378.5,380.5,7151
20090701|2009-04-27 10:30,27,380.5,381.5,379.25,381,4570
20090701|2009-04-27 11:00,27,381.25,383.25,379.75,380.75,5180
20090701|2009-04-27 11:30,27,380.5,382,380.25,381.75,2980
20090701|2009-04-27 12:00,27,381.75,382.25,378.75,379,4836
20090701|2009-04-27 12:30,27,379,380,377.25,377.5,4889
20090701|2009-04-27 13:00,27,377.75,381.25,377,380.25,6263
20090701|2009-04-27 18:00,28,378.75,384,378.75,382.75,2096
20090701|2009-04-27 18:30,28,382.5,384,382.5,383.25,182
20090701|2009-04-27 19:00,28,383.5,383.75,381.5,381.5,436
20090701|2009-04-27 19:30,28,381.25,383.25,381.25,382.25,239
20090701|2009-04-27 20:00,28,381.75,382,379,379,256
20090701|2009-04-27 20:30,28,379,379.75,378,379.5,186
20090701|2009-04-27 21:00,28,379.25,379.75,377.5,377.5,367
20090701|2009-04-27 21:30,28,378.25,378.75,378,378.75,66
20090701|2009-04-27 22:00,28,379,379.25,379,379,23
20090701|2009-04-27 22:30,28,379,379,378.25,379,34
20090701|2009-04-27 23:00,28,378.75,378.75,377.5,377.75,44
20090701|2009-04-27 23:30,28,377.75,377.75,376.75,377.75,81
20090701|2009-04-28 00:00,28,377.25,377.5,376.75,377.5,22
20090701|2009-04-28 00:30,28,377.25,377.25,376.75,376.75,36
20090701|2009-04-28 01:00,28,377.5,378.5,377.5,378.5,58
20090701|2009-04-28 01:30,28,378.25,378.75,378.25,378.25,33
20090701|2009-04-28 02:00,28,378.5,379,378,378.25,58
20090701|2009-04-28 02:30,28,378.5,380.5,378.5,380.5,62
20090701|2009-04-28 03:00,28,379.25,380.25,378.25,380.25,105
20090701|2009-04-28 03:30,28,380.25,380.5,379.5,380,69
20090701|2009-04-28 04:00,28,380,380.5,379.5,379.5,118
20090701|2009-04-28 04:30,28,379.75,380,379.25,379.25,260
20090701|2009-04-28 05:00,28,379.25,379.5,379,379,31
20090701|2009-04-28 05:30,28,379.5,379.5,378,378.25,153
20090701|2009-04-28 09:30,28,380,386,379,383.5,19251
20090701|2009-04-28 10:00,28,383.75,384.5,382.75,383.25,5127
20090701|2009-04-28 10:30,28,383.5,385.75,383.25,384.75,7844
20090701|2009-04-28 11:00,28,384.75,386,383.25,383.75,4251
20090701|2009-04-28 11:30,28,383.75,383.75,381,381.5,4740
20090701|2009-04-28 12:00,28,381.5,382,380.25,381.5,3650
20090701|2009-04-28 12:30,28,381.5,382.75,380.25,380.5,3514
20090701|2009-04-28 13:00,28,380.25,383.5,380,383.25,5246
20090701|2009-04-28 18:00,29,384,384.5,383.5,383.75,1805
20090701|2009-04-28 18:30,29,383.75,384.5,383.75,383.75,230
20090701|2009-04-28 19:00,29,384,384.25,383.75,384.25,100
20090701|2009-04-28 19:30,29,384.5,386,384.5,385.75,732
20090701|2009-04-28 20:00,29,385.75,386.5,385.5,386.25,161
20090701|2009-04-28 20:30,29,386.25,386.25,384.75,385.5,149
20090701|2009-04-28 21:00,29,385.5,386,385.25,385.75,95
20090701|2009-04-28 21:30,29,386,386.25,385.5,386.25,46
20090701|2009-04-28 22:00,29,385.75,386,385.25,386,34
20090701|2009-04-28 22:30,29,386,386.25,385.75,385.75,18
20090701|2009-04-28 23:00,29,385.5,385.5,385.25,385.5,8
20090701|2009-04-28 23:30,29,385.25,385.75,385.25,385.25,4
20090701|2009-04-29 00:30,29,385,386,385,385,28
20090701|2009-04-29 01:00,29,385,386.5,385,386.5,42
20090701|2009-04-29 01:30,29,385.75,386.5,385.75,386.5,13
20090701|2009-04-29 02:00,29,386.5,386.5,386,386.5,65
20090701|2009-04-29 02:30,29,386.5,386.5,385.75,386.25,109
20090701|2009-04-29 03:00,29,386.5,386.5,385.75,385.75,76
20090701|2009-04-29 03:30,29,386.25,386.5,385.75,386,18
20090701|2009-04-29 04:00,29,386,386,385.5,385.75,77
20090701|2009-04-29 04:30,29,386,388.5,386,388,828
20090701|2009-04-29 05:00,29,388,388.25,387.5,387.5,77
20090701|2009-04-29 05:30,29,387.5,388,386.5,386.75,219
20090701|2009-04-29 09:30,29,388,390.5,386.75,388.5,14863
20090701|2009-04-29 10:00,29,388.75,390,387.75,389,6029
20090701|2009-04-29 10:30,29,389,390.75,388.5,388.5,4609
20090701|2009-04-29 11:00,29,388.5,390.75,388.5,389.25,3495
20090701|2009-04-29 11:30,29,389.5,392.25,388.75,392,5567
20090701|2009-04-29 12:00,29,392,398.75,391.5,396.5,17727
20090701|2009-04-29 12:30,29,396.75,399.5,396.25,399.25,7274
20090701|2009-04-29 13:00,29,399.25,402.5,399,400.75,11884
20090701|2009-04-29 18:00,30,399,399.5,397.5,397.5,1457
20090701|2009-04-29 18:30,30,397.5,398.75,397.5,398.75,337
20090701|2009-04-29 19:00,30,398.5,399.5,398,398.25,152
20090701|2009-04-29 19:30,30,398.5,398.5,396.75,398.25,293
20090701|2009-04-29 20:00,30,398,398.75,398,398.5,74
20090701|2009-04-29 20:30,30,398.5,399.5,398.5,399.5,170
20090701|2009-04-29 21:00,30,399.5,399.75,399,399,84
20090701|2009-04-29 21:30,30,399.25,399.25,398.25,398.25,157
20090701|2009-04-29 22:00,30,398.25,398.75,398,398.5,52
20090701|2009-04-29 22:30,30,398.25,398.5,397.75,397.75,106
20090701|2009-04-29 23:00,30,397.75,398,396.75,397.25,157
20090701|2009-04-29 23:30,30,397,397.75,397,397.75,13
20090701|2009-04-30 00:00,30,398,398.25,397,398,102
20090701|2009-04-30 00:30,30,398,398,397.5,397.5,39
20090701|2009-04-30 01:00,30,397.5,398.5,396.75,398.5,186
20090701|2009-04-30 01:30,30,398.25,400,398,399.25,166
20090701|2009-04-30 02:00,30,399.25,401,399,401,689
20090701|2009-04-30 02:30,30,400.75,401.25,400.5,401,143
20090701|2009-04-30 03:00,30,401.25,401.75,401,401.75,222
20090701|2009-04-30 03:30,30,401.5,402.25,401.5,402,196
20090701|2009-04-30 04:00,30,401.5,402.5,401,402.5,452
20090701|2009-04-30 04:30,30,402,403.5,402,403.25,400
20090701|2009-04-30 05:00,30,403.25,405.25,403,405,1194
20090701|2009-04-30 05:30,30,405.25,405.25,403.25,403.25,203
20090701|2009-04-30 09:30,30,405,408.5,404,404.75,27476
20090701|2009-04-30 10:00,30,404.5,405,401.5,403,11010
20090701|2009-04-30 10:30,30,402.75,404.5,399.5,400.25,8254
20090701|2009-04-30 11:00,30,400.25,401,399.75,400.25,5410
20090701|2009-04-30 11:30,30,400.25,400.75,396,399.25,9272
20090701|2009-04-30 12:00,30,399,403,399,399.5,7706
20090701|2009-04-30 12:30,30,399.75,402.25,399.5,399.75,6275
20090701|2009-04-30 13:00,30,399.75,404.5,397.25,404,11324
20090701|2009-04-30 18:00,1,401.5,402.75,401.5,402.5,896
20090701|2009-04-30 18:30,1,402.25,402.75,401.25,401.25,273
20090701|2009-04-30 19:00,1,401.25,402.5,401.25,401.75,152
20090701|2009-04-30 19:30,1,402,402,401.5,401.5,28
20090701|2009-04-30 20:00,1,401.75,402.25,401.5,402,145
20090701|2009-04-30 20:30,1,402.25,402.5,402,402.25,27
20090701|2009-04-30 21:00,1,402.25,402.5,402,402.5,26
20090701|2009-04-30 21:30,1,402.5,402.5,402,402.5,31
20090701|2009-04-30 22:00,1,402.5,403,402.25,402.75,115
20090701|2009-04-30 22:30,1,402.75,402.75,402.5,402.5,15
20090701|2009-04-30 23:00,1,402.5,402.75,402.5,402.5,36
20090701|2009-04-30 23:30,1,402.5,403,402.5,403,2
20090701|2009-05-01 00:00,1,403,403,402.75,403,226
20090701|2009-05-01 00:30,1,403,403.5,403,403.5,85
20090701|2009-05-01 01:00,1,403.25,404,403.25,403.75,200
20090701|2009-05-01 01:30,1,403.75,404,403.5,403.5,7
20090701|2009-05-01 02:00,1,403.75,404.25,403.75,404.25,152
20090701|2009-05-01 02:30,1,404.5,405,404.5,405,160
20090701|2009-05-01 03:00,1,405,405,404.5,404.5,12
20090701|2009-05-01 03:30,1,404.25,405,404.25,405,47
20090701|2009-05-01 04:00,1,404.75,404.75,404.5,404.5,10
20090701|2009-05-01 04:30,1,404.5,405,404.25,405,117
20090701|2009-05-01 05:00,1,405,405,402,403.5,733
20090701|2009-05-01 05:30,1,404,405.5,403.75,405.5,279
20090701|2009-05-01 09:30,1,403.75,407.25,403.75,406.75,17689
20090701|2009-05-01 10:00,1,407,409,406.5,407,10043
20090701|2009-05-01 10:30,1,407,407.5,405,406.5,6524
20090701|2009-05-01 11:00,1,406.5,407,404.5,407,4558
20090701|2009-05-01 11:30,1,406.75,407.5,403.5,405.75,8508
20090701|2009-05-01 12:00,1,405.75,408,405.5,407.75,6269
20090701|2009-05-01 12:30,1,407.75,409.5,406.75,409.25,11636
20090701|2009-05-01 13:00,1,409.5,415.75,408.75,415,24603
20090701|2009-05-03 18:00,4,407.75,410.25,404.75,405.75,3940
20090701|2009-05-03 18:30,4,405.5,406,402.25,403.75,1041
20090701|2009-05-03 19:00,4,403.75,404,402.25,403.5,517
20090701|2009-05-03 19:30,4,403.5,407.75,403.5,407.25,996
20090701|2009-05-03 20:00,4,407.25,408,406.5,407,505
20090701|2009-05-03 20:30,4,406.5,408.5,406.25,408.25,525
20090701|2009-05-03 21:00,4,408.25,408.5,406.75,407.75,444
20090701|2009-05-03 21:30,4,408,409,408,408.5,274
20090701|2009-05-03 22:00,4,408.5,408.5,406.5,407,118
20090701|2009-05-03 22:30,4,407.5,408.5,407.5,408,24
20090701|2009-05-03 23:00,4,407.75,408.5,407,408,46
20090701|2009-05-03 23:30,4,408,408.75,408,408.75,43
20090701|2009-05-04 00:00,4,408.75,408.75,408.5,408.5,15
20090701|2009-05-04 00:30,4,408.75,409.25,408.5,409.25,113
20090701|2009-05-04 01:00,4,409,410.25,409,410.25,416
20090701|2009-05-04 01:30,4,410.25,410.5,409.75,410,30
20090701|2009-05-04 02:00,4,410,410.75,410,410.5,58
20090701|2009-05-04 02:30,4,410.5,412.5,410.5,412,616
20090701|2009-05-04 03:00,4,411.75,412.25,411.5,412.25,178
20090701|2009-05-04 03:30,4,412.25,412.75,412.25,412.5,196
20090701|2009-05-04 04:00,4,412.75,413.5,412.5,413.25,876
20090701|2009-05-04 04:30,4,413.25,413.5,413,413,405
20090701|2009-05-04 05:00,4,413.25,413.75,413,413,589
20090701|2009-05-04 05:30,4,413,413,409.5,409.5,609
20090701|2009-05-04 09:30,4,410.75,412.75,406.25,408.25,24280
20090701|2009-05-04 10:00,4,408.25,409.5,405.75,407.25,6022
20090701|2009-05-04 10:30,4,407.5,408.75,406.5,407,4873
20090701|2009-05-04 11:00,4,407,407.75,406.5,407,2843
20090701|2009-05-04 11:30,4,407,407,403.25,404.5,6290
20090701|2009-05-04 12:00,4,404.5,405.25,400.5,401.5,5858
20090701|2009-05-04 12:30,4,401.25,403.5,400.5,403,6046
20090701|2009-05-04 13:00,4,403.25,406.5,402.75,406.25,6553
20090701|2009-05-04 18:00,5,405.75,408.75,405.75,407,1552
20090701|2009-05-04 18:30,5,406.75,406.75,405.5,406.75,271
20090701|2009-05-04 19:00,5,406.25,406.75,406,406,44
20090701|2009-05-04 19:30,5,406.25,407.5,406,407,146
20090701|2009-05-04 20:00,5,407.25,408,406.75,406.75,113
20090701|2009-05-04 20:30,5,407.5,408,406.75,407.25,200
20090701|2009-05-04 21:00,5,407.25,408,406.75,407.75,99
20090701|2009-05-04 21:30,5,407.75,408.25,407.75,408.25,41
20090701|2009-05-04 22:00,5,408.25,408.25,408,408,25
20090701|2009-05-04 22:30,5,408.25,408.25,407.75,407.75,30
20090701|2009-05-04 23:00,5,407.5,408,407.5,407.5,6
20090701|2009-05-04 23:30,5,408,408,408,408,4
20090701|2009-05-05 00:00,5,408.25,408.25,407.5,407.5,7
20090701|2009-05-05 00:30,5,407.5,408,407,408,40
20090701|2009-05-05 01:00,5,407.5,408.25,407.5,408,14
20090701|2009-05-05 02:00,5,408.25,408.5,408,408.5,40
20090701|2009-05-05 02:30,5,408.5,408.5,407.75,408,44
20090701|2009-05-05 03:00,5,408,408.25,407.5,408,58
20090701|2009-05-05 03:30,5,408,409,408,408.75,109
20090701|2009-05-05 04:00,5,408.75,409,408.5,409,174
20090701|2009-05-05 04:30,5,409,409.5,409,409.25,150
20090701|2009-05-05 05:00,5,409.25,409.75,408.75,409.75,356
20090701|2009-05-05 05:30,5,409.75,409.75,407,407,252
20090701|2009-05-05 09:30,5,407,407.25,396.5,399.25,24763
20090701|2009-05-05 10:00,5,399.5,403,399,399.75,6602
20090701|2009-05-05 10:30,5,399.75,402.5,399.75,401.75,4886
20090701|2009-05-05 11:00,5,402,402.75,400.75,402.25,3575
20090701|2009-05-05 11:30,5,402.5,404.5,402.5,403.5,4219
20090701|2009-05-05 12:00,5,403.75,407,402.5,405.75,7480
20090701|2009-05-05 12:30,5,406,406,400.75,403,7835
20090701|2009-05-05 13:00,5,402.75,406.5,402.5,404.25,6992
20090701|2009-05-05 18:00,6,404,405,403,403.75,1196
20090701|2009-05-05 18:30,6,404,404,403,403.75,81
20090701|2009-05-05 19:00,6,403.75,404,403.25,404,53
20090701|2009-05-05 19:30,6,404,405,404,404.5,247
20090701|2009-05-05 20:00,6,404.5,406,404,405.75,544
20090701|2009-05-05 20:30,6,405.5,405.75,405,405,71
20090701|2009-05-05 21:00,6,405.25,405.25,403.5,404,188
20090701|2009-05-05 21:30,6,404,405.25,403.5,404,78
20090701|2009-05-05 22:00,6,404,404.5,403.25,404.5,72
20090701|2009-05-05 22:30,6,404.5,405.5,403.75,403.75,53
20090701|2009-05-05 23:00,6,403.75,404.25,403.75,404.25,7
20090701|2009-05-05 23:30,6,404,404,404,404,7
20090701|2009-05-06 00:00,6,404,404.25,403,403.5,75
20090701|2009-05-06 00:30,6,403.75,405.25,403.75,404.5,27
20090701|2009-05-06 01:00,6,404.5,405.25,404,405.25,15
20090701|2009-05-06 01:30,6,405.25,405.25,404.5,405.25,21
20090701|2009-05-06 02:00,6,404.75,405.75,404.5,405.75,89
20090701|2009-05-06 02:30,6,405.75,405.75,404.75,404.75,13
20090701|2009-05-06 03:00,6,405,406,405,405.25,195
20090701|2009-05-06 03:30,6,405,405,404.5,405,37
20090701|2009-05-06 04:00,6,405,405.5,404.25,405,93
20090701|2009-05-06 04:30,6,405,406,405,405.75,122
20090701|2009-05-06 05:00,6,406,407,405.75,406.5,529
20090701|2009-05-06 05:30,6,406.25,406.25,405.5,406,99
20090701|2009-05-06 09:30,6,405.5,409.5,404.75,408.5,19109
20090701|2009-05-06 10:00,6,408.5,408.75,402.5,404,8255
20090701|2009-05-06 10:30,6,404,406.25,403.75,405,3374
20090701|2009-05-06 11:00,6,405.25,407.25,405,407.25,3609
20090701|2009-05-06 11:30,6,407.25,408,404.75,405,2742
20090701|2009-05-06 12:00,6,405,405.5,403.75,404.5,3350
20090701|2009-05-06 12:30,6,404.5,407.75,404.5,407,4156
20090701|2009-05-06 13:00,6,407,407.75,406.75,406.75,6383
20090701|2009-05-06 18:00,7,407,408,406.25,407.5,960
20090701|2009-05-06 18:30,7,407.5,408,407.25,407.75,290
20090701|2009-05-06 19:00,7,408,408.75,407.75,407.75,368
20090701|2009-05-06 19:30,7,408.25,408.75,407.75,408.5,95
20090701|2009-05-06 20:00,7,408.75,409,408.25,409,267
20090701|2009-05-06 20:30,7,409,411,409,410.5,982
20090701|2009-05-06 21:00,7,410.25,411.25,410,410.25,787
20090701|2009-05-06 21:30,7,410.25,410.5,409.5,409.5,111
20090701|2009-05-06 22:00,7,409.5,409.75,408.75,409,97
20090701|2009-05-06 22:30,7,409,409,408.25,408.5,62
20090701|2009-05-06 23:00,7,408,408.5,407.5,407.5,110
20090701|2009-05-06 23:30,7,407.75,408.5,407.5,408.5,16
20090701|2009-05-07 00:00,7,408.5,409,408.25,408.75,30
20090701|2009-05-07 00:30,7,408.75,409.75,408.75,409.75,31
20090701|2009-05-07 01:00,7,409.75,411,409.25,410.5,81
20090701|2009-05-07 01:30,7,410.5,410.5,409.75,410,17
20090701|2009-05-07 02:00,7,409.75,411.25,409.5,411.25,396
20090701|2009-05-07 02:30,7,411,411.75,410.5,410.5,296
20090701|2009-05-07 03:00,7,410.5,411.25,410,411,56
20090701|2009-05-07 03:30,7,411.25,411.5,410.5,411,48
20090701|2009-05-07 04:00,7,410.75,411.25,410.75,411,62
20090701|2009-05-07 04:30,7,411.25,412,411.25,411.75,196
20090701|2009-05-07 05:00,7,412,414,412,413.75,1418
20090701|2009-05-07 05:30,7,413.75,414,412.75,413.75,455
20090701|2009-05-07 09:30,7,411,413,408.5,412.75,20963
20090701|2009-05-07 10:00,7,413,416,412.25,414,15459
20090701|2009-05-07 10:30,7,414,419,413.25,418.5,17250
20090701|2009-05-07 11:00,7,418.25,420,417.5,417.5,14391
20090701|2009-05-07 11:30,7,417.5,418.25,414.25,414.5,9561
20090701|2009-05-07 12:00,7,414.5,416,413.75,413.75,6126
20090701|2009-05-07 12:30,7,413.75,414,408,410.5,11661
20090701|2009-05-07 13:00,7,410.75,412.5,410.5,412,5596
20090701|2009-05-07 18:00,8,410.75,411.5,410.25,410.75,634
20090701|2009-05-07 18:30,8,410.75,411.25,410.5,411.25,129
20090701|2009-05-07 19:00,8,411,411.5,411,411,62
20090701|2009-05-07 19:30,8,411,411.5,411,411.5,49
20090701|2009-05-07 20:00,8,411.5,412,411.25,411.75,348
20090701|2009-05-07 20:30,8,411.75,412,411.25,411.25,145
20090701|2009-05-07 21:00,8,411.25,412.25,411,412.25,203
20090701|2009-05-07 21:30,8,412,412.5,411.75,411.75,72
20090701|2009-05-07 22:00,8,411.75,412.25,411.5,412.25,24
20090701|2009-05-07 22:30,8,412.25,413,411.5,412,63
20090701|2009-05-07 23:00,8,412,412.5,412,412.5,106
20090701|2009-05-07 23:30,8,412.25,412.5,412,412.25,34
20090701|2009-05-08 00:00,8,412,412.75,412,412.75,26
20090701|2009-05-08 00:30,8,412.5,414,412.25,413.75,130
20090701|2009-05-08 01:00,8,413.25,414.25,413,414,191
20090701|2009-05-08 01:30,8,414.25,414.25,413.75,414.25,70
20090701|2009-05-08 02:00,8,414.25,414.25,414,414,26
20090701|2009-05-08 02:30,8,414,414.5,414,414,48
20090701|2009-05-08 03:00,8,414,414.25,414,414,257
20090701|2009-05-08 03:30,8,414.5,415,414,415,291
20090701|2009-05-08 04:00,8,414.75,415.25,414.75,415,34
20090701|2009-05-08 04:30,8,415,415.5,415,415,48
20090701|2009-05-08 05:00,8,415.25,415.75,415,415.75,189
20090701|2009-05-08 05:30,8,415.75,416.25,415,415.5,375
20090701|2009-05-08 09:30,8,415.5,419.25,415,418.75,22083
20090701|2009-05-08 10:00,8,419,420,418,419.75,11790
20090701|2009-05-08 10:30,8,420,420.25,417.75,418.5,10203
20090701|2009-05-08 11:00,8,418.5,420.25,418.25,418.5,5206
20090701|2009-05-08 11:30,8,418.5,420.75,418.5,419.75,5882
20090701|2009-05-08 12:00,8,419.5,420.75,418.75,419.5,3807
20090701|2009-05-08 12:30,8,419.5,420.5,418.5,419.25,5422
20090701|2009-05-08 13:00,8,419.25,421.25,418.75,420.75,10121
20090701|2009-05-10 18:00,11,420,420.75,418.25,420.5,2332
20090701|2009-05-10 18:30,11,420.5,421,420,420.75,245
20090701|2009-05-10 19:00,11,420.75,420.75,419.25,420.5,553
20090701|2009-05-10 19:30,11,420.5,420.5,417.25,418,771
20090701|2009-05-10 20:00,11,418,418.5,415.25,415.75,730
20090701|2009-05-10 20:30,11,416,416.5,413,413.25,1031
20090701|2009-05-10 21:00,11,413.5,416,413.25,415.5,607
20090701|2009-05-10 21:30,11,415.5,416,414,414.5,80
20090701|2009-05-10 22:00,11,414.5,415.25,414,414.25,189
20090701|2009-05-10 22:30,11,414.5,415.25,414.25,415,45
20090701|2009-05-10 23:00,11,415,416.25,414.75,416,85
20090701|2009-05-10 23:30,11,416,416.75,416,416.75,35
20090701|2009-05-11 00:00,11,417,417.75,417,417.75,52
20090701|2009-05-11 00:30,11,417.75,418,417.5,418,30
20090701|2009-05-11 01:00,11,418,418,417.25,418,135
20090701|2009-05-11 01:30,11,417.5,418,417.25,418,43
20090701|2009-05-11 02:00,11,418,418.5,416.75,416.75,106
20090701|2009-05-11 02:30,11,417,417.75,416.75,417.5,95
20090701|2009-05-11 03:00,11,417.5,419.75,417.25,419.75,177
20090701|2009-05-11 03:30,11,419.5,420,418,418,108
20090701|2009-05-11 04:00,11,418.25,419,418,419,36
20090701|2009-05-11 04:30,11,419,419.75,416.25,416.25,165
20090701|2009-05-11 05:00,11,416.5,417.75,416.25,417,42
20090701|2009-05-11 05:30,11,417.25,418.5,417,417.25,71
20090701|2009-05-11 09:30,11,419,421.75,417,420,23562
20090701|2009-05-11 10:00,11,420.25,420.25,418.5,419,5374
20090701|2009-05-11 10:30,11,419,419.5,418.25,418.5,3340
20090701|2009-05-11 11:00,11,418.5,419.5,417.75,418.5,3457
20090701|2009-05-11 11:30,11,418.5,420.5,418,420,4555
20090701|2009-05-11 12:00,11,420,421.75,419.5,421,4494
20090701|2009-05-11 12:30,11,421,421.5,419.5,421.25,3947
20090701|2009-05-11 13:00,11,421,421.75,420.5,421,6242
20090701|2009-05-11 18:00,12,421.25,421.75,420.5,421.5,1876
20090701|2009-05-11 18:30,12,421.5,421.75,421,421.5,290
20090701|2009-05-11 19:00,12,421.25,422,421,421.5,135
20090701|2009-05-11 19:30,12,421.75,422,421.75,422,155
20090701|2009-05-11 20:00,12,422,422,420.75,421.5,213
20090701|2009-05-11 20:30,12,421,421.75,421,421,182
20090701|2009-05-11 21:00,12,420.75,421.25,420,421.25,202
20090701|2009-05-11 21:30,12,420.75,421.25,420.5,421.25,47
20090701|2009-05-11 22:00,12,421.25,421.75,420.75,421,41
20090701|2009-05-11 22:30,12,421.5,421.75,421.25,421.75,22
20090701|2009-05-11 23:00,12,421.75,422,421.5,421.75,255
20090701|2009-05-11 23:30,12,422,422,421.75,421.75,29
20090701|2009-05-12 00:00,12,421.75,422,421.75,421.75,31
20090701|2009-05-12 00:30,12,421.75,422,421.75,422,75
20090701|2009-05-12 01:00,12,421.75,422,421.75,421.75,80
20090701|2009-05-12 01:30,12,421.75,422,421.75,422,61
20090701|2009-05-12 02:00,12,422,422.75,421.75,422.75,431
20090701|2009-05-12 02:30,12,423,423,422.5,422.75,199
20090701|2009-05-12 03:00,12,422.75,423.75,422.25,423.75,573
20090701|2009-05-12 03:30,12,423.5,423.75,423.25,423.5,77
20090701|2009-05-12 04:00,12,423.25,424,423.25,423.5,328
20090701|2009-05-12 04:30,12,423.5,424.5,423.5,424.5,1131
20090701|2009-05-12 05:00,12,424.5,425,424,424.75,487
20090701|2009-05-12 05:30,12,424.75,425,424.5,424.75,842
20090701|2009-05-12 09:30,12,427.5,431.75,427,430.25,42883
20090701|2009-05-12 10:00,12,430.25,431.25,429.5,429.75,14203
20090701|2009-05-12 10:30,12,429.75,430.5,429.25,429.5,5809
20090701|2009-05-12 11:00,12,429.75,429.75,427,428.25,7744
20090701|2009-05-12 11:30,12,428.25,429.5,428,428.25,3458
20090701|2009-05-12 12:00,12,428.25,430,427.5,429.75,6879
20090701|2009-05-12 12:30,12,429.75,430.5,428.75,428.75,10332
20090701|2009-05-12 13:00,12,428.75,429,427,427.25,8407
20090701|2009-05-12 18:00,13,427.5,429.5,427,429.5,2404
20090701|2009-05-12 18:30,13,429.25,431,429,430.75,1434
20090701|2009-05-12 19:00,13,431,431.75,430.75,431.75,694
20090701|2009-05-12 19:30,13,431.75,432.25,431.75,432,682
20090701|2009-05-12 20:00,13,431.75,432,431.25,432,362
20090701|2009-05-12 20:30,13,431.5,431.5,429.25,429.75,491
20090701|2009-05-12 21:00,13,430,431.75,429.75,431.75,599
20090701|2009-05-12 21:30,13,431.25,433,431.25,433,555
20090701|2009-05-12 22:00,13,432.75,433,432.5,433,48
20090701|2009-05-12 22:30,13,433,433,432.5,432.75,94
20090701|2009-05-12 23:00,13,432.75,433.5,432.5,433.25,333
20090701|2009-05-12 23:30,13,433,433.25,432.75,433,57
20090701|2009-05-13 00:00,13,433.25,433.25,433,433.25,76
20090701|2009-05-13 00:30,13,433.25,433.5,433,433.5,117
20090701|2009-05-13 01:00,13,433.5,433.5,432.75,432.75,241
20090701|2009-05-13 01:30,13,433,433,432.5,432.75,304
20090701|2009-05-13 02:00,13,432.75,433.5,432.75,433.5,86
20090701|2009-05-13 02:30,13,433.25,433.5,432.75,433.5,217
20090701|2009-05-13 03:00,13,433.25,433.5,433.25,433.5,106
20090701|2009-05-13 03:30,13,433.5,433.75,433.5,433.5,186
20090701|2009-05-13 04:00,13,433.5,434,433.5,433.75,391
20090701|2009-05-13 04:30,13,433.75,434,433.75,434,71
20090701|2009-05-13 05:00,13,434,434,433.5,433.5,348
20090701|2009-05-13 05:30,13,433.25,434,432.5,433.5,464
20090701|2009-05-13 09:30,13,432,432.5,428,429.25,21711
20090701|2009-05-13 10:00,13,429.5,431.5,428.75,429.25,8904
20090701|2009-05-13 10:30,13,429.25,430,428.25,428.5,7091
20090701|2009-05-13 11:00,13,428.5,429,426.75,427.25,7774
20090701|2009-05-13 11:30,13,427.25,428.75,426.25,427,5577
20090701|2009-05-13 12:00,13,426.75,427,422.25,425.25,8534
20090701|2009-05-13 12:30,13,425.25,425.25,421.25,423.25,10034
20090701|2009-05-13 13:00,13,423,427,423,424.5,6295
20090701|2009-05-13 18:00,14,425,426,423.75,424,1563
20090701|2009-05-13 18:30,14,424.25,424.25,422.5,422.5,390
20090701|2009-05-13 19:00,14,422.5,423.25,419.75,420.25,1439
20090701|2009-05-13 19:30,14,420.25,422.25,420.25,422,343
20090701|2009-05-13 20:00,14,422,422,419.75,420.75,169
20090701|2009-05-13 20:30,14,421,421.75,420.5,421.75,116
20090701|2009-05-13 21:00,14,421.5,424,421.5,423.5,257
20090701|2009-05-13 21:30,14,423.25,423.5,423.25,423.25,41
20090701|2009-05-13 22:00,14,423.25,423.5,423,423.5,46
20090701|2009-05-13 22:30,14,423,423.25,422.75,422.75,27
20090701|2009-05-13 23:00,14,422.75,423.75,422.75,423.5,78
20090701|2009-05-13 23:30,14,423.5,424,423.5,423.5,37
20090701|2009-05-14 00:00,14,423.5,423.5,423,423.25,10
20090701|2009-05-14 00:30,14,422.75,424,422.75,423.25,39
20090701|2009-05-14 01:00,14,423.75,424,422.75,422.75,84
20090701|2009-05-14 01:30,14,422.75,423.5,421.75,423.5,115
20090701|2009-05-14 02:00,14,423.75,424.75,423.5,423.75,107
20090701|2009-05-14 02:30,14,423.5,423.75,423.5,423.75,54
20090701|2009-05-14 03:00,14,423.75,423.75,423.25,423.5,216
20090701|2009-05-14 03:30,14,423.25,423.5,421.75,422.75,325
20090701|2009-05-14 04:00,14,423.5,423.75,423,423.25,188
20090701|2009-05-14 04:30,14,423.75,424,423.25,423.75,85
20090701|2009-05-14 05:00,14,423.5,424.75,423.5,424.5,153
20090701|2009-05-14 05:30,14,424.5,424.75,423.75,424,344
20090701|2009-05-14 09:30,14,424.75,428.5,424.25,426.5,18176
20090701|2009-05-14 10:00,14,426.75,427,424.5,425.5,6600
20090701|2009-05-14 10:30,14,425.5,426.5,425.5,426.25,5286
20090701|2009-05-14 11:00,14,426.25,429.25,426,426.75,7758
20090701|2009-05-14 11:30,14,426.5,427.75,426,426.5,2690
20090701|2009-05-14 12:00,14,426.5,427.25,424.25,424.5,4275
20090701|2009-05-14 12:30,14,424.25,426.5,424,425.5,4604
20090701|2009-05-14 13:00,14,425.5,428.75,425.5,428,6345
20090701|2009-05-14 18:00,15,427.25,428,426.25,426.5,624
20090701|2009-05-14 18:30,15,426.75,427,426.5,426.5,78
20090701|2009-05-14 19:00,15,426.5,427.5,426.5,427.5,39
20090701|2009-05-14 19:30,15,427,427.5,427,427.25,42
20090701|2009-05-14 20:00,15,427.25,427.75,427.25,427.75,61
20090701|2009-05-14 20:30,15,427.5,427.75,427.25,427.75,67
20090701|2009-05-14 21:00,15,427.5,428,427.25,428,56
20090701|2009-05-14 21:30,15,427.75,428,427.5,427.75,64
20090701|2009-05-14 22:00,15,427.75,428,426.75,427.25,68
20090701|2009-05-14 22:30,15,427.25,427.5,427.25,427.5,4
20090701|2009-05-14 23:00,15,427.5,427.75,427.5,427.75,22
20090701|2009-05-14 23:30,15,427.75,428,427.25,427.75,48
20090701|2009-05-15 00:00,15,427.75,428,427.5,427.75,15
20090701|2009-05-15 00:30,15,428,428,427.75,428,76
20090701|2009-05-15 01:00,15,428,428.25,427.75,428.25,243
20090701|2009-05-15 01:30,15,428.25,428.5,428,428,38
20090701|2009-05-15 02:00,15,428,428.5,427.5,427.75,24
20090701|2009-05-15 02:30,15,427.75,428.25,427.75,428,7
20090701|2009-05-15 03:00,15,428,428.75,427.5,428.75,62
20090701|2009-05-15 03:30,15,428.75,429,428.5,429,100
20090701|2009-05-15 04:00,15,428.75,430.75,428.75,430.75,1005
20090701|2009-05-15 04:30,15,430.25,431,429,429.5,467
20090701|2009-05-15 05:00,15,429.75,431,428.75,429,728
20090701|2009-05-15 05:30,15,429,429.25,428.25,428.75,363
20090701|2009-05-15 09:30,15,426.75,429.75,426.25,429.5,15456
20090701|2009-05-15 10:00,15,429.5,430,427.5,427.5,7732
20090701|2009-05-15 10:30,15,427.5,427.5,423.5,424,10236
20090701|2009-05-15 11:00,15,424,424.5,421.5,422,11364
20090701|2009-05-15 11:30,15,422.25,422.25,420,420.75,7687
20090701|2009-05-15 12:00,15,420.5,422.5,420.5,421.75,3699
20090701|2009-05-15 12:30,15,421.75,422,416.25,416.75,11001
20090701|2009-05-15 13:00,15,416.75,419.75,416,416.25,8963
20090701|2009-05-17 18:00,18,413.25,414,410.5,412.25,3131
20090701|2009-05-17 18:30,18,412.25,412.25,407.25,408.5,1636
20090701|2009-05-17 19:00,18,408.25,409,407.5,407.75,692
20090701|2009-05-17 19:30,18,408,408.75,406.25,408.75,1035
20090701|2009-05-17 20:00,18,408.75,409.25,407,407.5,490
20090701|2009-05-17 20:30,18,407,408.5,407,408.5,190
20090701|2009-05-17 21:00,18,408.75,409.75,408.5,409.75,199
20090701|2009-05-17 21:30,18,409.5,409.75,409,409.25,64
20090701|2009-05-17 22:00,18,409.25,409.25,408.75,409.25,72
20090701|2009-05-17 22:30,18,409,409,407,408.5,255
20090701|2009-05-17 23:00,18,408.75,409,408.25,409,64
20090701|2009-05-17 23:30,18,409.25,409.75,409,409.5,102
20090701|2009-05-18 00:00,18,409.25,410,409,409.25,146
20090701|2009-05-18 00:30,18,409.25,410.75,409.25,410.75,348
20090701|2009-05-18 01:00,18,410.5,410.75,409.75,410,75
20090701|2009-05-18 01:30,18,410,410.5,409.75,410.5,31
20090701|2009-05-18 02:00,18,410.25,411,410,410.75,165
20090701|2009-05-18 02:30,18,411,411.75,411,411.75,98
20090701|2009-05-18 03:00,18,411.75,411.75,410.5,411,105
20090701|2009-05-18 03:30,18,411.25,411.5,411,411,179
20090701|2009-05-18 04:00,18,410.75,411.75,410.5,411.25,195
20090701|2009-05-18 04:30,18,411.5,411.75,411.25,411.75,59
20090701|2009-05-18 05:00,18,411.5,411.75,410.5,411.25,137
20090701|2009-05-18 05:30,18,411.25,411.5,410.5,410.5,353
20090701|2009-05-18 09:30,18,411.25,416.75,411,416.5,25281
20090701|2009-05-18 10:00,18,416.5,417.75,414.5,415,11632
20090701|2009-05-18 10:30,18,415.25,415.75,414.25,415.25,5150
20090701|2009-05-18 11:00,18,415.25,418.75,414.75,418.25,7248
20090701|2009-05-18 11:30,18,418.25,424,418,420.5,15758
20090701|2009-05-18 12:00,18,420.25,421.75,419,419.75,4241
20090701|2009-05-18 12:30,18,420,425.5,419.5,425,8530
20090701|2009-05-18 13:00,18,425.25,426,420.5,421.25,8474
20090701|2009-05-18 18:00,19,421.25,424,421,423.5,942
20090701|2009-05-18 18:30,19,423.75,425,422.75,424.75,524
20090701|2009-05-18 19:00,19,424.5,425.5,423.75,423.75,640
20090701|2009-05-18 19:30,19,423.75,424.5,422.5,422.5,346
20090701|2009-05-18 20:00,19,422.25,423,422.25,422.75,92
20090701|2009-05-18 20:30,19,422.5,423,421.75,422,443
20090701|2009-05-18 21:00,19,422.25,422.25,420.75,421,227
20090701|2009-05-18 21:30,19,420.75,422,420.75,421,94
20090701|2009-05-18 22:00,19,421.5,422,421,421.5,66
20090701|2009-05-18 22:30,19,421.5,422,421.5,422,37
20090701|2009-05-18 23:00,19,422,425.25,421.75,424.5,250
20090701|2009-05-18 23:30,19,424.5,424.5,422.25,422.75,41
20090701|2009-05-19 00:00,19,422.5,423,421,422.25,91
20090701|2009-05-19 00:30,19,421.5,424,421,424,112
20090701|2009-05-19 01:00,19,422.75,424.75,422.25,424.75,231
20090701|2009-05-19 01:30,19,424.25,425.25,424.25,424.75,119
20090701|2009-05-19 02:00,19,424.5,425.5,423.75,425.5,273
20090701|2009-05-19 02:30,19,425.75,425.75,425,425,96
20090701|2009-05-19 03:00,19,425,426.5,424,426,293
20090701|2009-05-19 03:30,19,426,426,425.25,426,74
20090701|2009-05-19 04:00,19,426,426.25,425.25,426.25,169
20090701|2009-05-19 04:30,19,426.25,426.75,425.25,425.25,680
20090701|2009-05-19 05:00,19,425.25,426.75,425.25,426,358
20090701|2009-05-19 05:30,19,426,426.75,425.5,426.25,521
20090701|2009-05-19 09:30,19,423.5,426.25,422.25,425.25,18714
20090701|2009-05-19 10:00,19,425.5,426.5,424,425.75,7708
20090701|2009-05-19 10:30,19,425.75,428.75,425.5,427.5,7783
20090701|2009-05-19 11:00,19,427.75,429,426,428.75,4383
20090701|2009-05-19 11:30,19,429,429,425.75,426.75,4868
20090701|2009-05-19 12:00,19,426.75,427.5,424.75,425,6343
20090701|2009-05-19 12:30,19,425,425.5,422.75,425.25,6464
20090701|2009-05-19 13:00,19,425.25,426.25,422,426,6554
20090701|2009-05-19 18:00,20,425,425.5,424,425.5,796
20090701|2009-05-19 18:30,20,425,425,423.75,425,92
20090701|2009-05-19 19:00,20,424.5,424.5,424,424,24
20090701|2009-05-19 19:30,20,424.5,424.5,424,424,25
20090701|2009-05-19 20:00,20,424,424.25,423.5,424,93
20090701|2009-05-19 20:30,20,424.5,425,424.25,424.25,92
20090701|2009-05-19 21:00,20,424.5,425,424,424.25,49
20090701|2009-05-19 21:30,20,424.5,425.25,424.25,425.25,253
20090701|2009-05-19 22:00,20,425.5,425.75,425.25,425.75,83
20090701|2009-05-19 22:30,20,425.75,425.75,425.25,425.5,34
20090701|2009-05-19 23:00,20,425.75,426,425,425.75,136
20090701|2009-05-19 23:30,20,425.5,426,425,426,34
20090701|2009-05-20 00:00,20,426,426.5,426,426.25,182
20090701|2009-05-20 00:30,20,426,426.25,426,426.25,38
20090701|2009-05-20 01:00,20,426.25,426.5,425.75,426.25,55
20090701|2009-05-20 01:30,20,426.25,426.25,424.5,424.5,32
20090701|2009-05-20 02:00,20,425,425.25,424.25,424.75,35
20090701|2009-05-20 02:30,20,425.25,427,425.25,426.75,175
20090701|2009-05-20 03:00,20,426.75,426.75,426,426.75,35
20090701|2009-05-20 03:30,20,426.5,426.75,426.5,426.75,70
20090701|2009-05-20 04:00,20,426.5,427.75,425.75,427.75,658
20090701|2009-05-20 04:30,20,427.5,428.75,427.5,427.75,696
20090701|2009-05-20 05:00,20,428,428.75,427.75,428,103
20090701|2009-05-20 05:30,20,428.25,428.75,427.75,428,333
20090701|2009-05-20 09:30,20,430,434.75,430,431.75,25854
20090701|2009-05-20 10:00,20,431.75,433,430.75,431.5,10048
20090701|2009-05-20 10:30,20,431.5,431.75,429.25,429.25,6153
20090701|2009-05-20 11:00,20,429.25,430.5,423,426.25,14820
20090701|2009-05-20 11:30,20,426.25,427,423.25,424.5,6912
20090701|2009-05-20 12:00,20,424.5,426.75,423.75,426.5,4574
20090701|2009-05-20 12:30,20,426.5,428.5,425.5,428,5696
20090701|2009-05-20 13:00,20,428,428.25,425.5,426,6633
20090701|2009-05-20 18:00,21,425.5,426,424.75,425,697
20090701|2009-05-20 18:30,21,425,425.75,424.75,425.25,95
20090701|2009-05-20 19:00,21,425,426,424.75,424.75,264
20090701|2009-05-20 19:30,21,424.75,425,424.5,424.75,171
20090701|2009-05-20 20:00,21,424.5,425.25,424,424.25,138
20090701|2009-05-20 20:30,21,424.75,425.5,424.75,425.5,44
20090701|2009-05-20 21:00,21,425.25,425.5,424.25,425.25,28
20090701|2009-05-20 21:30,21,425.25,426.75,425.25,426.5,239
20090701|2009-05-20 22:00,21,426,426.25,424.5,424.75,75
20090701|2009-05-20 22:30,21,425,425.25,424.75,424.75,23
20090701|2009-05-20 23:00,21,424.5,425.5,424.5,425.5,24
20090701|2009-05-20 23:30,21,425.5,425.5,425,425.5,12
20090701|2009-05-21 00:00,21,425.75,426.25,425.75,426,18
20090701|2009-05-21 00:30,21,426,426.25,425.75,425.75,25
20090701|2009-05-21 01:00,21,425.5,426.5,425.5,426.25,16
20090701|2009-05-21 01:30,21,426.5,426.75,426.5,426.5,20
20090701|2009-05-21 02:00,21,426.75,428.5,426.75,428.25,177
20090701|2009-05-21 02:30,21,428.25,428.75,428.25,428.75,36
20090701|2009-05-21 03:00,21,428.5,429,427.75,427.75,63
20090701|2009-05-21 03:30,21,428.25,428.25,421.5,421.5,1044
20090701|2009-05-21 04:00,21,421.75,423.75,421.75,422.25,287
20090701|2009-05-21 04:30,21,422.25,423,422.25,422.5,110
20090701|2009-05-21 05:00,21,422.75,423,421.75,422,392
20090701|2009-05-21 05:30,21,422,423.25,421.5,422.75,464
20090701|2009-05-21 09:30,21,421.75,423,417.25,420.5,20694
20090701|2009-05-21 10:00,21,420.75,422.5,419,422,6625
20090701|2009-05-21 10:30,21,422,424.5,420.5,422.5,7485
20090701|2009-05-21 11:00,21,422.75,424.25,421.75,422,4165
20090701|2009-05-21 11:30,21,422.25,424.25,420.75,423.75,4128
20090701|2009-05-21 12:00,21,424,427.5,423,427,5916
20090701|2009-05-21 12:30,21,426.75,427.5,423.5,425.75,5676
20090701|2009-05-21 13:00,21,425.75,426.75,423,423.25,6144
20090701|2009-05-21 18:00,22,424,427,423.5,426.25,1116
20090701|2009-05-21 18:30,22,426,426.25,425.5,426,140
20090701|2009-05-21 19:00,22,426,426.5,425.75,426.5,53
20090701|2009-05-21 19:30,22,426,426.5,426,426.5,30
20090701|2009-05-21 20:00,22,426.5,427,426,426.75,89
20090701|2009-05-21 20:30,22,426.5,426.75,426.5,426.5,48
20090701|2009-05-21 21:00,22,426.5,427,426,427,286
20090701|2009-05-21 21:30,22,427,427.5,426.5,426.75,182
20090701|2009-05-21 22:00,22,427,427.25,426.5,427,50
20090701|2009-05-21 22:30,22,426.75,427,426.5,427,26
20090701|2009-05-21 23:00,22,426.5,427,426.25,426.75,83
20090701|2009-05-21 23:30,22,426.25,427,426.25,426.25,31
20090701|2009-05-22 00:00,22,426.25,426.25,426.25,426.25,3
20090701|2009-05-22 00:30,22,426.25,426.75,426,426.5,20
20090701|2009-05-22 01:00,22,426.75,426.75,425.5,425.5,81
20090701|2009-05-22 01:30,22,425.5,426.5,425.5,426.25,31
20090701|2009-05-22 02:00,22,426.75,427,426,427,13
20090701|2009-05-22 02:30,22,427.25,429,427.25,428.5,308
20090701|2009-05-22 03:00,22,428.5,429,428,428.5,146
20090701|2009-05-22 03:30,22,428.5,430.25,428.5,430.25,660
20090701|2009-05-22 04:00,22,430.25,430.25,429.75,429.75,105
20090701|2009-05-22 04:30,22,430,430,429,429,70
20090701|2009-05-22 05:00,22,429.25,429.25,429,429,113
20090701|2009-05-22 05:30,22,429,430,428.5,429.25,255
20090701|2009-05-22 09:30,22,429,431,426.25,430.25,20103
20090701|2009-05-22 10:00,22,430.5,430.5,428,429,7021
20090701|2009-05-22 10:30,22,429,433,429,431.75,11914
20090701|2009-05-22 11:00,22,432,434,431.75,433,8644
20090701|2009-05-22 11:30,22,433,433.75,430.75,431.75,6551
20090701|2009-05-22 12:00,22,432,433.25,431.25,432.25,4234
20090701|2009-05-22 12:30,22,432.25,432.75,430.25,431,5048
20090701|2009-05-22 13:00,22,430.75,431,428.75,430,8040
20090701|2009-05-25 18:00,26,426.25,427.75,425.5,427.5,3303
20090701|2009-05-25 18:30,26,427.5,431.25,427.5,430.5,2126
20090701|2009-05-25 19:00,26,430.75,433,430.75,431.75,706
20090701|2009-05-25 19:30,26,432,433,431,432,196
20090701|2009-05-25 20:00,26,432,432.75,431.5,432.25,129
20090701|2009-05-25 20:30,26,432.5,433.75,432.25,432.25,267
20090701|2009-05-25 21:00,26,432.25,432.25,428.5,428.75,716
20090701|2009-05-25 21:30,26,429,430.25,427.5,429.25,197
20090701|2009-05-25 22:00,26,429.25,430,426.75,427.25,198
20090701|2009-05-25 22:30,26,427.25,427.25,426.5,427,139
20090701|2009-05-25 23:00,26,427.25,427.75,426.25,426.5,109
20090701|2009-05-25 23:30,26,426.5,426.75,426,426.5,121
20090701|2009-05-26 00:00,26,426.75,427,426.5,427,24
20090701|2009-05-26 00:30,26,427,428,427,427.5,38
20090701|2009-05-26 01:00,26,427.5,429.25,427.5,428.75,64
20090701|2009-05-26 01:30,26,428.75,429,426.5,426.5,359
20090701|2009-05-26 02:00,26,426.5,426.75,425.75,426,297
20090701|2009-05-26 02:30,26,425.75,426.25,425.5,425.5,108
20090701|2009-05-26 03:00,26,425.75,426.25,424,424.75,688
20090701|2009-05-26 03:30,26,424.75,425,421.75,422,745
20090701|2009-05-26 04:00,26,422.5,423.5,422.25,422.5,140
20090701|2009-05-26 04:30,26,422.5,424.75,422,424.25,146
20090701|2009-05-26 05:00,26,423.75,424,423,423,167
20090701|2009-05-26 05:30,26,423.5,423.75,422.25,423.25,255
20090701|2009-05-26 09:30,26,428.75,429.75,426,429,15033
20090701|2009-05-26 10:00,26,429,433,428,431,10809
20090701|2009-05-26 10:30,26,431,431.5,424.5,426.25,11317
20090701|2009-05-26 11:00,26,426.5,428,423.25,424.75,7596
20090701|2009-05-26 11:30,26,424.75,426,423.5,424.5,5581
20090701|2009-05-26 12:00,26,424.75,425.25,421.75,423.25,5728
20090701|2009-05-26 12:30,26,423.25,427.25,422.75,426.75,5375
20090701|2009-05-26 13:00,26,426.75,428.5,425.75,427.75,8089
20090701|2009-05-26 18:00,27,428,431,427,430.5,2538
20090701|2009-05-26 18:30,27,430.5,431.25,430,431,336
20090701|2009-05-26 19:00,27,431,431.5,430.5,430.75,214
20090701|2009-05-26 19:30,27,430.75,430.75,429,429.5,185
20090701|2009-05-26 20:00,27,429.25,430,426.5,427,403
20090701|2009-05-26 20:30,27,427.25,427.75,426.5,426.75,115
20090701|2009-05-26 21:00,27,427,427.5,426.75,427,72
20090701|2009-05-26 21:30,27,427.25,427.25,426.5,426.5,61
20090701|2009-05-26 22:00,27,426.5,427,426,426.5,22
20090701|2009-05-26 22:30,27,427,427.25,426.5,426.75,54
20090701|2009-05-26 23:00,27,427,427.5,427,427.25,19
20090701|2009-05-26 23:30,27,427.25,427.5,427.25,427.5,6
20090701|2009-05-27 00:00,27,427.5,428,427.25,428,26
20090701|2009-05-27 00:30,27,428.25,428.25,427.25,427.25,31
20090701|2009-05-27 01:00,27,427,427.75,427,427,24
20090701|2009-05-27 01:30,27,427.75,428.25,427.75,428.25,12
20090701|2009-05-27 02:00,27,428,429.25,427.5,428.5,47
20090701|2009-05-27 02:30,27,428.25,428.75,428,428,129
20090701|2009-05-27 03:00,27,428,428.75,428,428.25,125
20090701|2009-05-27 03:30,27,428,428.75,427.75,428.5,90
20090701|2009-05-27 04:00,27,428.25,428.25,427.5,428,49
20090701|2009-05-27 04:30,27,428,429,427.75,428.75,132
20090701|2009-05-27 05:00,27,428.25,430,428,429.5,276
20090701|2009-05-27 05:30,27,429.75,430.75,429,430.75,434
20090701|2009-05-27 09:30,27,430,430.25,424.5,426.5,19813
20090701|2009-05-27 10:00,27,426.5,428.75,426,427.5,8198
20090701|2009-05-27 10:30,27,427.5,428.5,426.5,427.25,5848
20090701|2009-05-27 11:00,27,427.25,428,425.25,427.5,6848
20090701|2009-05-27 11:30,27,427.5,429.5,427.25,427.5,4606
20090701|2009-05-27 12:00,27,427.25,432.25,427.25,430.75,8945
20090701|2009-05-27 12:30,27,430.5,430.75,426.25,427.5,9180
20090701|2009-05-27 13:00,27,427.75,428.25,424.25,426.25,8307
20090701|2009-05-27 18:00,28,425,425.25,423.25,424.25,619
20090701|2009-05-27 18:30,28,424.25,424.25,423,423,256
20090701|2009-05-27 19:00,28,423.25,424,422.75,423.75,191
20090701|2009-05-27 19:30,28,423.75,424.25,422.75,423,123
20090701|2009-05-27 20:00,28,423,423.5,422.5,423.5,74
20090701|2009-05-27 20:30,28,423.75,424,423,423.25,27
20090701|2009-05-27 21:00,28,424,424.25,423,423.75,35
20090701|2009-05-27 21:30,28,423.25,423.75,423.25,423.75,14
20090701|2009-05-27 22:00,28,423.75,424.25,423.5,423.75,51
20090701|2009-05-27 22:30,28,423.75,424.25,423.75,424.25,27
20090701|2009-05-27 23:00,28,424.25,425,424,424.5,33
20090701|2009-05-27 23:30,28,424.25,425,424.25,424.25,40
20090701|2009-05-28 00:00,28,424.25,424.5,424.25,424.5,6
20090701|2009-05-28 00:30,28,424.25,424.5,424,424.5,17
20090701|2009-05-28 01:00,28,424.25,424.5,423.75,423.75,64
20090701|2009-05-28 01:30,28,423.5,424,423,423,72
20090701|2009-05-28 02:00,28,423.25,424,423.25,423.5,21
20090701|2009-05-28 02:30,28,423.5,424,423.25,423.5,51
20090701|2009-05-28 03:00,28,423.75,425,423.75,424.75,58
20090701|2009-05-28 03:30,28,424.75,425,424.25,425,237
20090701|2009-05-28 04:00,28,425.25,426,424.75,425.75,147
20090701|2009-05-28 04:30,28,425.5,425.5,424.5,424.75,62
20090701|2009-05-28 05:00,28,424.75,425.25,423.75,425.25,97
20090701|2009-05-28 05:30,28,425,426,423.75,425.5,207
20090701|2009-05-28 09:30,28,424.25,434,424.25,432.25,24554
20090701|2009-05-28 10:00,28,432,434.75,432,434.25,15298
20090701|2009-05-28 10:30,28,434.25,434.75,431.25,431.5,8599
20090701|2009-05-28 11:00,28,431.5,432.5,430.5,431.25,4897
20090701|2009-05-28 11:30,28,431.5,431.5,422.75,425.75,15020
20090701|2009-05-28 12:00,28,426,429.75,425.5,429.5,8003
20090701|2009-05-28 12:30,28,429.5,430,425.25,426.25,7090
20090701|2009-05-28 13:00,28,426.5,430,426.5,428.75,6247
20090701|2009-05-28 18:00,29,428.25,429,427.5,427.75,658
20090701|2009-05-28 18:30,29,428,429,428,428.75,154
20090701|2009-05-28 19:00,29,428.5,428.75,428.25,428.25,60
20090701|2009-05-28 19:30,29,428.25,428.75,428.25,428.25,21
20090701|2009-05-28 20:00,29,428.75,428.75,428,428.25,56
20090701|2009-05-28 20:30,29,428.5,428.5,427.75,428,37
20090701|2009-05-28 21:00,29,428,428.5,427.25,427.25,72
20090701|2009-05-28 21:30,29,427.5,428,427,427,129
20090701|2009-05-28 22:00,29,427.5,427.75,427,427.75,28
20090701|2009-05-28 22:30,29,428,429,428,428.75,26
20090701|2009-05-28 23:00,29,428.75,428.75,428.25,428.75,16
20090701|2009-05-28 23:30,29,428.5,429,428.5,429,149
20090701|2009-05-29 00:00,29,429,429.5,429,429.5,74
20090701|2009-05-29 00:30,29,429.5,429.5,429,429.25,32
20090701|2009-05-29 01:00,29,429.5,429.75,429.25,429.25,80
20090701|2009-05-29 01:30,29,429.75,430.25,429.25,430,251
20090701|2009-05-29 02:00,29,429.75,430.5,429.75,430.5,125
20090701|2009-05-29 02:30,29,430.25,431,430.25,430.75,162
20090701|2009-05-29 03:00,29,430.75,431.5,430.5,431.25,195
20090701|2009-05-29 03:30,29,431.5,431.5,431,431,258
20090701|2009-05-29 04:00,29,431,431.25,430.75,431.25,108
20090701|2009-05-29 04:30,29,431.25,431.75,431,431.5,208
20090701|2009-05-29 05:00,29,431.75,432.25,431.25,432.25,408
20090701|2009-05-29 05:30,29,432.25,433,432,433,395
20090701|2009-05-29 09:30,29,433.5,434.75,431.25,434.25,17870
20090701|2009-05-29 10:00,29,434.5,435.75,433.25,434.25,10624
20090701|2009-05-29 10:30,29,434.25,434.25,432.5,432.75,4779
20090701|2009-05-29 11:00,29,432.75,433.5,432,433,4882
20090701|2009-05-29 11:30,29,432.75,433.25,431.5,432,3264
20090701|2009-05-29 12:00,29,432.25,434.5,432.25,433.5,3479
20090701|2009-05-29 12:30,29,433.5,436.5,433.5,434.5,10359
20090701|2009-05-29 13:00,29,434.5,437,434,436.75,10263
20090701|2009-05-31 18:00,1,434.25,436.25,434.25,436,2295
20090701|2009-05-31 18:30,1,436,436.5,435.25,436.5,832
20090701|2009-05-31 19:00,1,436.5,436.75,436,436.5,149
20090701|2009-05-31 19:30,1,436,437,436,436.75,75
20090701|2009-05-31 20:00,1,437,437,436.75,437,257
20090701|2009-05-31 20:30,1,437,437.25,436.5,436.75,565
20090701|2009-05-31 21:00,1,436.75,437.25,436.75,437,180
20090701|2009-05-31 21:30,1,437,437.75,437,437.5,118
20090701|2009-05-31 22:00,1,437.25,437.75,437,437.5,145
20090701|2009-05-31 22:30,1,437.5,437.5,437.5,437.5,17
20090701|2009-05-31 23:00,1,437.25,437.75,437.25,437.5,94
20090701|2009-05-31 23:30,1,437.75,437.75,437.5,437.75,26
20090701|2009-06-01 00:00,1,437.75,438,437.75,437.75,93
20090701|2009-06-01 00:30,1,437.75,438,437.5,437.5,589
20090701|2009-06-01 01:00,1,438,439,438,438.5,232
20090701|2009-06-01 01:30,1,438.75,439.25,438.5,439,323
20090701|2009-06-01 02:00,1,439,439.75,439,439.75,172
20090701|2009-06-01 02:30,1,440,440,439.75,439.75,313
20090701|2009-06-01 03:00,1,439.75,440,439.75,440,398
20090701|2009-06-01 03:30,1,440,440.75,439.75,440.5,535
20090701|2009-06-01 04:00,1,440.75,441,440,440,209
20090701|2009-06-01 04:30,1,440.5,441,439.75,440.75,114
20090701|2009-06-01 05:00,1,440.75,440.75,440.25,440.25,435
20090701|2009-06-01 05:30,1,440.25,441.75,440,441.75,732
20090701|2009-06-01 09:30,1,442.75,443.5,440.75,441.5,19453
20090701|2009-06-01 10:00,1,441.75,444.5,441,442.75,13681
20090701|2009-06-01 10:30,1,442.75,444.75,442.75,444.5,8830
20090701|2009-06-01 11:00,1,444.75,444.75,443,443,8475
20090701|2009-06-01 11:30,1,443.25,444.25,441.5,441.75,6111
20090701|2009-06-01 12:00,1,441.75,442.75,440.25,442,6978
20090701|2009-06-01 12:30,1,442,442.25,440,441.25,5937
20090701|2009-06-01 13:00,1,441.25,445.75,441.25,445.5,10854
20090701|2009-06-01 18:00,2,443.25,443.75,441.5,443.25,2151
20090701|2009-06-01 18:30,2,443,443,442.25,442.5,232
20090701|2009-06-01 19:00,2,442.5,443,441.25,441.5,623
20090701|2009-06-01 19:30,2,441.5,442.75,441,442.5,393
20090701|2009-06-01 20:00,2,442.5,443.25,442.25,443,208
20090701|2009-06-01 20:30,2,443.25,443.25,442,442,103
20090701|2009-06-01 21:00,2,442.25,443,442.25,443,148
20090701|2009-06-01 21:30,2,443.25,443.5,442.5,442.75,85
20090701|2009-06-01 22:00,2,442.5,443.25,442.5,443,32
20090701|2009-06-01 22:30,2,443,443.75,443,443.25,71
20090701|2009-06-01 23:00,2,443.5,443.75,443.5,443.5,85
20090701|2009-06-01 23:30,2,443.75,444,443.75,443.75,14
20090701|2009-06-02 00:00,2,443.5,444.25,443.5,444.25,81
20090701|2009-06-02 00:30,2,444,444,443.25,443.5,31
20090701|2009-06-02 01:00,2,443.25,443.25,442.5,442.75,81
20090701|2009-06-02 01:30,2,442.25,442.5,442,442.5,68
20090701|2009-06-02 02:00,2,442.25,442.25,440.75,441.25,586
20090701|2009-06-02 02:30,2,441.5,442.75,441,442.75,46
20090701|2009-06-02 03:00,2,442.75,444.25,442.25,444,96
20090701|2009-06-02 03:30,2,443.75,443.75,441.25,441.75,239
20090701|2009-06-02 04:00,2,441.25,442,441,441.25,114
20090701|2009-06-02 04:30,2,441.75,441.75,440.5,441,200
20090701|2009-06-02 05:00,2,441,441,440.75,441,100
20090701|2009-06-02 05:30,2,441,441.75,440.75,441.5,265
20090701|2009-06-02 09:30,2,442.75,445,441.75,443.25,16299
20090701|2009-06-02 10:00,2,443.5,444.5,442.75,442.75,5214
20090701|2009-06-02 10:30,2,443,445.5,442.5,445.5,6069
20090701|2009-06-02 11:00,2,445.5,446,444.25,444.75,5072
20090701|2009-06-02 11:30,2,444.5,445.25,444,444.25,2196
20090701|2009-06-02 12:00,2,444.5,445.75,443.25,443.5,5780
20090701|2009-06-02 12:30,2,443.25,446.75,443,446.5,6170
20090701|2009-06-02 13:00,2,446.5,450,446,449.75,13157
20090701|2009-06-02 18:00,3,448.5,448.75,447.25,448.25,1142
20090701|2009-06-02 18:30,3,448,448.5,447.75,448,428
20090701|2009-06-02 19:00,3,447.75,448.25,447.25,447.5,277
20090701|2009-06-02 19:30,3,447.75,448,447.25,447.5,147
20090701|2009-06-02 20:00,3,447.25,447.5,447,447.25,214
20090701|2009-06-02 20:30,3,447.5,448,447.25,447.5,121
20090701|2009-06-02 21:00,3,447.25,448,447.25,447.5,58
20090701|2009-06-02 21:30,3,447.25,448,447,447.25,67
20090701|2009-06-02 22:00,3,447.25,447.5,447,447.25,34
20090701|2009-06-02 22:30,3,447.5,447.5,447,447.25,59
20090701|2009-06-02 23:00,3,447.25,448.5,447.25,448.5,89
20090701|2009-06-02 23:30,3,448,448.25,448,448.25,26
20090701|2009-06-03 00:00,3,448,448.5,447.75,448.5,22
20090701|2009-06-03 00:30,3,448.25,448.75,448,448.25,37
20090701|2009-06-03 01:00,3,448.25,449.5,448.25,449.5,265
20090701|2009-06-03 01:30,3,449.25,449.75,449.25,449.75,146
20090701|2009-06-03 02:00,3,449.75,450,449.5,449.75,247
20090701|2009-06-03 02:30,3,449.75,449.75,447,447.5,270
20090701|2009-06-03 03:00,3,447.75,448.75,447.75,448,103
20090701|2009-06-03 03:30,3,448.5,448.75,448,448,105
20090701|2009-06-03 04:00,3,448,448.5,447,447.5,179
20090701|2009-06-03 04:30,3,447.5,447.5,446.75,447,281
20090701|2009-06-03 05:00,3,447.25,447.75,446.75,447.75,251
20090701|2009-06-03 05:30,3,447.5,447.5,445.5,446,842
20090701|2009-06-03 09:30,3,446,446,442.25,443.5,21557
20090701|2009-06-03 10:00,3,443.5,445,442.75,443.75,7054
20090701|2009-06-03 10:30,3,443.75,444.5,441.5,444.25,9286
20090701|2009-06-03 11:00,3,444.5,445,441.25,441.25,6845
20090701|2009-06-03 11:30,3,441.25,442,436,436.25,17023
20090701|2009-06-03 12:00,3,436.25,438.25,435.25,438.25,9503
20090701|2009-06-03 12:30,3,438.25,438.75,430.25,433.25,14227
20090701|2009-06-03 13:00,3,433.5,435.25,431.5,432,7973
20090701|2009-06-03 18:00,4,433.75,434.25,431.25,431.5,1145
20090701|2009-06-03 18:30,4,431.75,432,430.75,431.25,229
20090701|2009-06-03 19:00,4,430.75,432.5,430.25,432.5,453
20090701|2009-06-03 19:30,4,432.5,433.25,430,431.5,590
20090701|2009-06-03 20:00,4,431.5,433.5,430.5,433,318
20090701|2009-06-03 20:30,4,433.25,435.75,433.25,435,690
20090701|2009-06-03 21:00,4,435.5,435.5,434.25,434.5,168
20090701|2009-06-03 21:30,4,435,436,435,435.5,232
20090701|2009-06-03 22:00,4,435.75,435.75,434.75,435,96
20090701|2009-06-03 22:30,4,435,435.75,434.5,435,101
20090701|2009-06-03 23:00,4,435.25,436,434.5,435.75,194
20090701|2009-06-03 23:30,4,435.75,436,435.5,435.75,79
20090701|2009-06-04 00:00,4,436,436.25,435.25,435.25,33
20090701|2009-06-04 00:30,4,435.5,435.5,435.5,435.5,17
20090701|2009-06-04 01:00,4,435,436.25,435,435.75,58
20090701|2009-06-04 01:30,4,435.75,436.75,435.75,436.75,105
20090701|2009-06-04 02:00,4,436.25,436.75,435.5,435.75,48
20090701|2009-06-04 02:30,4,435.75,436,435.75,436,26
20090701|2009-06-04 03:00,4,436,437,436,437,102
20090701|2009-06-04 03:30,4,437,437,436.5,436.5,82
20090701|2009-06-04 04:00,4,437,437,436.5,436.75,120
20090701|2009-06-04 04:30,4,436.75,437.25,436.75,436.75,124
20090701|2009-06-04 05:00,4,436.75,437.75,436.5,437.5,187
20090701|2009-06-04 05:30,4,437,438,436.75,437.75,335
20090701|2009-06-04 09:30,4,436.5,442.25,436.25,442,19290
20090701|2009-06-04 10:00,4,442.25,443,440.5,442.5,9242
20090701|2009-06-04 10:30,4,442.5,446.75,441.75,446.75,11774
20090701|2009-06-04 11:00,4,446.5,447.25,443.25,444.25,8984
20090701|2009-06-04 11:30,4,444.5,445.5,443.25,444.5,3324
20090701|2009-06-04 12:00,4,444.5,449,444.5,447.25,7477
20090701|2009-06-04 12:30,4,447.25,448.5,445.5,446,5820
20090701|2009-06-04 13:00,4,446.25,448.75,446,447.5,6273
20090701|2009-06-04 18:00,5,447.5,448,446.25,446.5,718
20090701|2009-06-04 18:30,5,446.75,447.75,446,446.5,167
20090701|2009-06-04 19:00,5,446.75,448,446.5,447.75,156
20090701|2009-06-04 19:30,5,448,448,447.25,448,45
20090701|2009-06-04 20:00,5,448,448.25,447.25,448,228
20090701|2009-06-04 20:30,5,448,448.5,448,448.25,173
20090701|2009-06-04 21:00,5,448.25,448.25,447.75,448.25,78
20090701|2009-06-04 21:30,5,447.75,448.25,447.75,448,60
20090701|2009-06-04 22:00,5,448.25,448.25,447,447.5,140
20090701|2009-06-04 22:30,5,447.5,447.5,447,447.25,97
20090701|2009-06-04 23:00,5,447,447,446.5,446.75,176
20090701|2009-06-04 23:30,5,447,447,446,446.5,103
20090701|2009-06-05 00:00,5,446.25,446.5,446,446.25,203
20090701|2009-06-05 00:30,5,446,446.5,446,446.25,21
20090701|2009-06-05 01:00,5,446,447,445.25,445.75,136
20090701|2009-06-05 01:30,5,445.5,446.75,445.5,446.5,16
20090701|2009-06-05 02:00,5,446.25,447,446,446.75,73
20090701|2009-06-05 02:30,5,446.75,447,446.25,446.5,39
20090701|2009-06-05 03:00,5,446.5,446.5,445,445.75,204
20090701|2009-06-05 03:30,5,445.5,446.25,445.5,445.75,31
20090701|2009-06-05 04:00,5,445.5,446.25,444.5,444.75,212
20090701|2009-06-05 04:30,5,444.75,445.75,444.25,444.75,360
20090701|2009-06-05 05:00,5,444.25,445.5,444,445,187
20090701|2009-06-05 05:30,5,445.25,445.5,444,444,587
20090701|2009-06-05 09:30,5,441,445.75,440,445.75,19724
20090701|2009-06-05 10:00,5,445.75,446.25,443.75,444.25,7917
20090701|2009-06-05 10:30,5,444.25,446.25,443.25,446,5005
20090701|2009-06-05 11:00,5,446.25,446.25,444.5,445.75,2451
20090701|2009-06-05 11:30,5,445.75,446.75,445.25,446,3376
20090701|2009-06-05 12:00,5,446,446.25,443.25,443.75,3609
20090701|2009-06-05 12:30,5,444,444.25,441.75,444.25,5294
20090701|2009-06-05 13:00,5,444.25,445,441,444.5,7799
20090701|2009-06-07 18:00,8,443,445,442.25,443.25,1939
20090701|2009-06-07 18:30,8,443.25,443.25,440.75,442.25,502
20090701|2009-06-07 19:00,8,442.25,443,441.25,441.25,308
20090701|2009-06-07 19:30,8,441.5,441.75,441.25,441.5,119
20090701|2009-06-07 20:00,8,441.5,443.5,441.25,443.25,361
20090701|2009-06-07 20:30,8,443.25,444.75,443,444,402
20090701|2009-06-07 21:00,8,444.25,444.5,443.75,443.75,62
20090701|2009-06-07 21:30,8,444.25,444.75,444,444.75,36
20090701|2009-06-07 22:00,8,444.75,446.25,444.5,446.25,307
20090701|2009-06-07 22:30,8,446.25,446.75,445.75,445.75,117
20090701|2009-06-07 23:00,8,446,446.25,445.75,446,24
20090701|2009-06-07 23:30,8,446.25,446.5,446,446.5,10
20090701|2009-06-08 00:00,8,446,446,444.75,445.25,35
20090701|2009-06-08 00:30,8,445.25,445.25,442.5,442.5,131
20090701|2009-06-08 01:00,8,444,444.5,442.75,443,32
20090701|2009-06-08 01:30,8,443,444,442.5,443.5,158
20090701|2009-06-08 02:00,8,443.5,443.5,442,442.75,81
20090701|2009-06-08 02:30,8,442.75,442.75,441.25,442,345
20090701|2009-06-08 03:00,8,442,442,438,439.25,662
20090701|2009-06-08 03:30,8,439.25,439.5,438.25,438.5,504
20090701|2009-06-08 04:00,8,438.5,440.25,438.25,440,398
20090701|2009-06-08 04:30,8,440,440.75,438.75,439,297
20090701|2009-06-08 05:00,8,438.75,441.25,438.5,439.25,332
20090701|2009-06-08 05:30,8,439.25,440,438.25,438.25,249
20090701|2009-06-08 09:30,8,440,441,434.5,435.5,20433
20090701|2009-06-08 10:00,8,435.25,436,433.5,434.75,13762
20090701|2009-06-08 10:30,8,435,437.75,434.5,436.5,5088
20090701|2009-06-08 11:00,8,436.75,437.25,434.25,435.25,4408
20090701|2009-06-08 11:30,8,435.25,437.25,434.5,434.5,3680
20090701|2009-06-08 12:00,8,434.75,436.25,434,434,4164
20090701|2009-06-08 12:30,8,434,435.5,433.25,434.75,6654
20090701|2009-06-08 13:00,8,434.5,436.5,434.25,434.75,4863
20090701|2009-06-08 18:00,9,435.5,437.25,435,436.5,1219
20090701|2009-06-08 18:30,9,436.5,436.5,435,435.75,179
20090701|2009-06-08 19:00,9,435.25,436.75,435.25,436.25,95
20090701|2009-06-08 19:30,9,436.25,437,436.25,436.75,26
20090701|2009-06-08 20:00,9,436.5,437.75,436.5,437.75,187
20090701|2009-06-08 20:30,9,437.75,437.75,436.75,437.25,58
20090701|2009-06-08 21:00,9,437,437.25,436.5,436.75,98
20090701|2009-06-08 21:30,9,436.5,436.75,435.25,435.5,105
20090701|2009-06-08 22:00,9,435.5,436.25,434.5,435.5,231
20090701|2009-06-08 22:30,9,435.5,435.5,435,435,71
20090701|2009-06-08 23:00,9,435,435.5,434.75,435,88
20090701|2009-06-08 23:30,9,434.75,435,434.75,435,11
20090701|2009-06-09 00:00,9,435,435.25,434.5,434.5,114
20090701|2009-06-09 00:30,9,434.5,435.25,434.5,435.25,43
20090701|2009-06-09 01:00,9,435.5,437,435.5,437,125
20090701|2009-06-09 01:30,9,437.25,437.75,437.25,437.25,29
20090701|2009-06-09 02:00,9,437.5,438.25,437.5,438,157
20090701|2009-06-09 02:30,9,438,438.5,437.75,438.25,46
20090701|2009-06-09 03:00,9,438,439,437.75,438.75,118
20090701|2009-06-09 03:30,9,438.75,439.25,438.75,439.25,181
20090701|2009-06-09 04:00,9,439.5,439.75,439.25,439.25,50
20090701|2009-06-09 04:30,9,439.25,439.5,439,439,144
20090701|2009-06-09 05:00,9,439,439.25,438.5,438.5,80
20090701|2009-06-09 05:30,9,439,439.25,438.75,439.25,142
20090701|2009-06-09 06:00,9,439,439,439,439,2
20090701|2009-06-09 09:30,9,439.25,444,439.25,443.25,20710
20090701|2009-06-09 10:00,9,443.25,443.75,442.5,443,4585
20090701|2009-06-09 10:30,9,443.25,444.5,442.75,443.75,6085
20090701|2009-06-09 11:00,9,444,445.5,443.5,445,6419
20090701|2009-06-09 11:30,9,445,445.75,444,444.75,3904
20090701|2009-06-09 12:00,9,444.75,445,442.75,443,4341
20090701|2009-06-09 12:30,9,443,445,442.75,445,4997
20090701|2009-06-09 13:00,9,445.25,445.5,443,443,5459
20090701|2009-06-09 18:00,10,442.75,443.75,442.25,443.5,849
20090701|2009-06-09 18:30,10,443.5,444,443.25,443.5,180
20090701|2009-06-09 19:00,10,443.75,443.75,443.25,443.5,34
20090701|2009-06-09 19:30,10,443.5,443.75,443.25,443.5,14
20090701|2009-06-09 20:00,10,443.75,444,443.5,443.5,91
20090701|2009-06-09 20:30,10,443.75,443.75,443.5,443.5,31
20090701|2009-06-09 21:00,10,443.5,444.25,443.5,443.5,259
20090701|2009-06-09 21:30,10,443.5,444,443.5,444,41
20090701|2009-06-09 22:00,10,443.5,444.25,443.5,443.75,33
20090701|2009-06-09 22:30,10,443.75,444.25,443.75,444,64
20090701|2009-06-09 23:00,10,443.75,444.25,443.75,444.25,69
20090701|2009-06-09 23:30,10,444,444,443.5,443.75,37
20090701|2009-06-10 00:00,10,443.75,444,443.25,444,153
20090701|2009-06-10 00:30,10,444,444,443.5,443.5,20
20090701|2009-06-10 01:00,10,443.5,444,443.25,443.25,37
20090701|2009-06-10 01:30,10,443.5,444.25,443.5,444,31
20090701|2009-06-10 02:00,10,444,445.25,443.75,445.25,310
20090701|2009-06-10 02:30,10,445,446.25,445,446.25,223
20090701|2009-06-10 03:00,10,446.25,448,446.25,448,553
20090701|2009-06-10 03:30,10,448,448,447.5,447.75,136
20090701|2009-06-10 04:00,10,447.75,448.5,447.75,447.75,289
20090701|2009-06-10 04:30,10,447.75,449,447.75,448.5,287
20090701|2009-06-10 05:00,10,448.5,449,448.25,448.5,238
20090701|2009-06-10 05:30,10,448.25,449,448,448,337
20090701|2009-06-10 09:30,10,446,449.75,439.25,440,31829
20090701|2009-06-10 10:00,10,440,442.25,437,441.25,14476
20090701|2009-06-10 10:30,10,441.25,443,440,442.25,5865
20090701|2009-06-10 11:00,10,442.25,443.5,439.75,440.25,4721
20090701|2009-06-10 11:30,10,440,442.25,439.75,441,2317
20090701|2009-06-10 12:00,10,441,441.25,437.5,438.5,5788
20090701|2009-06-10 12:30,10,438.25,438.25,435,436.75,8047
20090701|2009-06-10 13:00,10,436.75,437,434.75,435,8845
20090701|2009-06-10 18:00,11,437.25,437.5,436,436.75,916
20090701|2009-06-10 18:30,11,436.5,438,436.25,438,249
20090701|2009-06-10 19:00,11,437.75,438.25,437.5,438.25,88
20090701|2009-06-10 19:30,11,438.25,439.75,438.25,439,646
20090701|2009-06-10 20:00,11,438.5,439.75,438.25,439.5,371
20090701|2009-06-10 20:30,11,439.5,439.75,439.25,439.5,98
20090701|2009-06-10 21:00,11,439.25,439.5,439,439.25,83
20090701|2009-06-10 21:30,11,439.25,439.5,439,439.5,46
20090701|2009-06-10 22:00,11,439.5,439.75,437.5,438,331
20090701|2009-06-10 22:30,11,438,439,437.75,438,218
20090701|2009-06-10 23:00,11,438.25,438.75,437.75,438,132
20090701|2009-06-10 23:30,11,438,438.75,438,438.75,56
20090701|2009-06-11 00:00,11,439,439.5,438.75,439.25,47
20090701|2009-06-11 00:30,11,439.25,439.25,439,439,5
20090701|2009-06-11 01:00,11,438.75,439,438.25,438.25,32
20090701|2009-06-11 01:30,11,438.25,439,438.25,439,24
20090701|2009-06-11 02:00,11,439,439.5,438.75,438.75,121
20090701|2009-06-11 02:30,11,438.75,440,438.75,439.5,292
20090701|2009-06-11 03:00,11,439.5,440,439.5,439.5,120
20090701|2009-06-11 03:30,11,439.75,441,439.75,440.25,384
20090701|2009-06-11 04:00,11,440.75,441,440.25,440.75,65
20090701|2009-06-11 04:30,11,440.75,441,439.75,440,244
20090701|2009-06-11 05:00,11,440,440.25,439.5,439.5,434
20090701|2009-06-11 05:30,11,439.5,439.5,438,439.5,491
20090701|2009-06-11 09:30,11,440.25,443,438.5,441.25,14469
20090701|2009-06-11 10:00,11,441.5,442,440.5,441.5,5666
20090701|2009-06-11 10:30,11,441.5,447.5,441.5,445.75,16125
20090701|2009-06-11 11:00,11,445.75,446.25,440.5,442.5,8779
20090701|2009-06-11 11:30,11,442.5,445,442,445,5900
20090701|2009-06-11 12:00,11,444.75,446.25,441.75,442.25,8388
20090701|2009-06-11 12:30,11,442.25,443.5,441,441.75,6110
20090701|2009-06-11 13:00,11,441.75,443,440,440,4919
20090701|2009-06-11 18:00,12,439.5,442.25,439,441,1305
20090701|2009-06-11 18:30,12,441,441,440.25,441,62
20090701|2009-06-11 19:00,12,441,442.75,440.75,442.5,214
20090701|2009-06-11 19:30,12,442.5,442.5,441.75,442,41
20090701|2009-06-11 20:00,12,441.5,442,441.25,441.5,47
20090701|2009-06-11 20:30,12,441.5,441.75,440.25,440.5,98
20090701|2009-06-11 21:00,12,440.5,440.5,440,440,97
20090701|2009-06-11 21:30,12,439.75,440.25,439,439.25,87
20090701|2009-06-11 22:00,12,439,439,438,438.25,159
20090701|2009-06-11 22:30,12,438,438.25,437.5,438,123
20090701|2009-06-11 23:00,12,438,439,437.75,437.75,220
20090701|2009-06-11 23:30,12,437.75,438.75,437.75,438.75,77
20090701|2009-06-12 00:00,12,438.75,440,438.25,440,144
20090701|2009-06-12 00:30,12,440,440,439,439.75,44
20090701|2009-06-12 01:00,12,439.25,439.75,438,439,39
20090701|2009-06-12 01:30,12,438,438.75,437.5,438.75,82
20090701|2009-06-12 02:00,12,438.5,438.75,437.5,438.25,406
20090701|2009-06-12 02:30,12,437.5,438.25,437.5,437.75,113
20090701|2009-06-12 03:00,12,437.5,438.25,437.5,438,35
20090701|2009-06-12 03:30,12,438.5,440,437.5,437.5,180
20090701|2009-06-12 04:00,12,437.5,437.75,437,437.25,297
20090701|2009-06-12 04:30,12,437.25,438,436.75,437.5,229
20090701|2009-06-12 05:00,12,437.5,437.75,437.25,437.75,108
20090701|2009-06-12 05:30,12,437.75,438.5,437.5,438,198
20090701|2009-06-12 09:30,12,436.5,437,430,433.5,26443
20090701|2009-06-12 10:00,12,433.5,434.25,432,433,6973
20090701|2009-06-12 10:30,12,432.75,435,432.75,434,4213
20090701|2009-06-12 11:00,12,434,434,425,428.5,15910
20090701|2009-06-12 11:30,12,428.5,429.25,425.25,429.25,9632
20090701|2009-06-12 12:00,12,429.25,429.5,425.25,426.25,5576
20090701|2009-06-12 12:30,12,426.5,427.75,422.25,423.25,12428
20090701|2009-06-12 13:00,12,423.25,426.5,420.75,426,10195
20090701|2009-06-14 18:00,15,422.5,424.75,418.25,421,3172
20090701|2009-06-14 18:30,15,420.75,421.25,419.5,421,528
20090701|2009-06-14 19:00,15,421,421.5,420.25,420.75,332
20090701|2009-06-14 19:30,15,420.75,420.75,418.75,418.75,268
20090701|2009-06-14 20:00,15,418.75,421,418.75,421,337
20090701|2009-06-14 20:30,15,420.5,420.75,419.5,419.5,107
20090701|2009-06-14 21:00,15,419.5,421.25,419.5,421,197
20090701|2009-06-14 21:30,15,421,421.75,420.25,420.25,83
20090701|2009-06-14 22:00,15,421,421.25,420,420,62
20090701|2009-06-14 22:30,15,420,420,419.5,419.75,48
20090701|2009-06-14 23:00,15,419.75,420.5,419.25,420,94
20090701|2009-06-14 23:30,15,419.75,419.75,418.75,418.75,64
20090701|2009-06-15 00:00,15,418.75,419.25,418.75,419.25,77
20090701|2009-06-15 00:30,15,419,420,419,420,47
20090701|2009-06-15 01:00,15,419.5,419.5,419.5,419.5,55
20090701|2009-06-15 01:30,15,419.5,421,419,420.5,220
20090701|2009-06-15 02:00,15,420.5,420.75,419,419.25,427
20090701|2009-06-15 02:30,15,419.5,420,418.25,418.5,477
20090701|2009-06-15 03:00,15,418.5,418.5,417.25,417.25,526
20090701|2009-06-15 03:30,15,417.5,418.5,417.25,418.5,168
20090701|2009-06-15 04:00,15,418.5,419.75,416,416,987
20090701|2009-06-15 04:30,15,416,417.5,416,416.75,234
20090701|2009-06-15 05:00,15,416.75,417.5,416,416.5,260
20090701|2009-06-15 05:30,15,416.25,418,416,418,430
20090701|2009-06-15 09:30,15,416,416.5,409.5,411.5,31965
20090701|2009-06-15 10:00,15,411.5,413,409.25,410.75,10930
20090701|2009-06-15 10:30,15,410.75,412,410,410.5,5028
20090701|2009-06-15 11:00,15,410.5,411,407,409,8367
20090701|2009-06-15 11:30,15,409,411,408,410,4290
20090701|2009-06-15 12:00,15,409.75,410.75,408.5,410,3095
20090701|2009-06-15 12:30,15,410,410,406.5,408,5871
20090701|2009-06-15 13:00,15,408.25,408.5,405.5,405.75,6235
20090701|2009-06-15 18:00,16,406.75,410.5,406.75,407.25,1037
20090701|2009-06-15 18:30,16,407.75,407.75,406,406.5,327
20090701|2009-06-15 19:00,16,406.25,406.25,405.25,405.75,172
20090701|2009-06-15 19:30,16,405.5,406,405.5,406,176
20090701|2009-06-15 20:00,16,406,407,405.75,406.75,169
20090701|2009-06-15 20:30,16,406.75,407.5,406.75,407.25,104
20090701|2009-06-15 21:00,16,407.25,408.25,407.25,408,166
20090701|2009-06-15 21:30,16,407.5,408.25,407.25,408.25,46
20090701|2009-06-15 22:00,16,408,408.25,407.5,407.75,79
20090701|2009-06-15 22:30,16,407.5,408,407.5,407.75,28
20090701|2009-06-15 23:00,16,407.25,408,407.25,407.25,57
20090701|2009-06-15 23:30,16,407.25,407.75,407.25,407.25,29
20090701|2009-06-16 00:00,16,407.5,408,407,408,33
20090701|2009-06-16 00:30,16,407.75,408.5,407.75,408.25,30
20090701|2009-06-16 01:00,16,408.25,409,408,409,108
20090701|2009-06-16 01:30,16,409,409.75,409,409.75,98
20090701|2009-06-16 02:00,16,409.75,411,409.5,409.5,256
20090701|2009-06-16 02:30,16,410.25,411,410,410,81
20090701|2009-06-16 03:00,16,410.5,410.75,409.25,410.25,46
20090701|2009-06-16 03:30,16,410.5,410.75,408.5,409,116
20090701|2009-06-16 04:00,16,409,409,408.5,409,140
20090701|2009-06-16 04:30,16,409,409.75,408.5,409,73
20090701|2009-06-16 05:00,16,409,410.25,408.75,409.5,74
20090701|2009-06-16 05:30,16,409.5,410.25,408.75,410,323
20090701|2009-06-16 09:30,16,410,411,404.25,406.75,23175
20090701|2009-06-16 10:00,16,406.75,408.25,405.75,407.25,7869
20090701|2009-06-16 10:30,16,407.25,407.75,406.5,407.25,5416
20090701|2009-06-16 11:00,16,407.25,408,404.5,407,9005
20090701|2009-06-16 11:30,16,407.25,407.25,405.25,405.5,4369
20090701|2009-06-16 12:00,16,405.75,406,403.25,404,6214
20090701|2009-06-16 12:30,16,404,406,403.75,404.25,5378
20090701|2009-06-16 13:00,16,404.25,404.75,403,404,5827
20090701|2009-06-16 18:00,17,404.5,405.75,404,405.5,323
20090701|2009-06-16 18:30,17,405.5,406,404,404.25,303
20090701|2009-06-16 19:00,17,404,404.75,404,404.75,70
20090701|2009-06-16 19:30,17,404.5,404.75,404.5,404.5,67
20090701|2009-06-16 20:00,17,404.5,405,404,404.75,91
20090701|2009-06-16 20:30,17,404.75,405,404.5,404.5,97
20090701|2009-06-16 21:00,17,404.5,404.75,404,404.5,173
20090701|2009-06-16 21:30,17,404.5,404.75,404.25,404.25,87
20090701|2009-06-16 22:00,17,404.5,404.5,404,404,36
20090701|2009-06-16 22:30,17,404.25,404.5,403.25,403.25,64
20090701|2009-06-16 23:00,17,403.25,403.5,402.5,403.25,124
20090701|2009-06-16 23:30,17,403.5,404.5,403.5,404,37
20090701|2009-06-17 00:00,17,404,404.5,403.25,404.5,15
20090701|2009-06-17 00:30,17,404.5,405,404.5,404.75,90
20090701|2009-06-17 01:00,17,405,405,404.5,405,274
20090701|2009-06-17 01:30,17,404.75,405,404.75,405,131
20090701|2009-06-17 02:00,17,405.25,406,405,405.75,52
20090701|2009-06-17 02:30,17,405.5,406.5,405.5,406.5,80
20090701|2009-06-17 03:00,17,405.5,407,404,404.25,179
20090701|2009-06-17 03:30,17,404.25,406.25,404,405.75,142
20090701|2009-06-17 04:00,17,405.75,406.5,404.75,405.25,103
20090701|2009-06-17 04:30,17,405.25,405.25,405,405.25,18
20090701|2009-06-17 05:00,17,405.5,405.75,405,405.25,37
20090701|2009-06-17 05:30,17,405.5,405.5,403.75,404,174
20090701|2009-06-17 09:30,17,403,403.75,397.75,402,17410
20090701|2009-06-17 10:00,17,402,404.75,401.75,403,7675
20090701|2009-06-17 10:30,17,402.75,403,400.5,401.5,3798
20090701|2009-06-17 11:00,17,401.25,404,400.75,403.5,4266
20090701|2009-06-17 11:30,17,403.5,403.75,402.25,403.25,2489
20090701|2009-06-17 12:00,17,403.25,404.75,403,404.25,2951
20090701|2009-06-17 12:30,17,404.5,408,403.5,405,4839
20090701|2009-06-17 13:00,17,405,408.75,404.75,408.5,4631
20090701|2009-06-17 18:00,18,408,408.5,407.75,408.25,675
20090701|2009-06-17 18:30,18,408,408,407.5,407.75,123
20090701|2009-06-17 19:00,18,408,408,407.75,408,36
20090701|2009-06-17 19:30,18,408.25,408.75,408,408.75,102
20090701|2009-06-17 20:00,18,408.5,408.75,407,407.75,175
20090701|2009-06-17 20:30,18,407.75,408,406.25,406.25,165
20090701|2009-06-17 21:00,18,406.25,406.5,403.75,404,373
20090701|2009-06-17 21:30,18,404.25,405.5,403,405,183
20090701|2009-06-17 22:00,18,405.25,405.75,404.25,404.25,18
20090701|2009-06-17 22:30,18,405,405,403,403.5,161
20090701|2009-06-17 23:00,18,404,404.5,402.5,402.5,116
20090701|2009-06-17 23:30,18,402.75,403.25,402,403.25,116
20090701|2009-06-18 00:00,18,403.25,403.75,402.75,403,39
20090701|2009-06-18 00:30,18,403,404.5,403,403.25,16
20090701|2009-06-18 01:00,18,403.25,403.25,403,403.25,9
20090701|2009-06-18 01:30,18,403.5,404.5,403.5,404.5,9
20090701|2009-06-18 02:00,18,404.25,404.25,402.75,404.25,108
20090701|2009-06-18 02:30,18,404.25,404.25,404,404,27
20090701|2009-06-18 03:00,18,404,405.75,404,405.25,90
20090701|2009-06-18 03:30,18,405.25,405.5,404.75,405,35
20090701|2009-06-18 04:00,18,405.25,406.5,405,406.5,182
20090701|2009-06-18 04:30,18,406.25,407.25,405.25,405.75,152
20090701|2009-06-18 05:00,18,406,406.25,404.5,405,382
20090701|2009-06-18 05:30,18,405,405.25,404.5,405,43
20090701|2009-06-18 09:30,18,407,407.25,402.5,403,13352
20090701|2009-06-18 10:00,18,403,405,402.75,404.75,3178
20090701|2009-06-18 10:30,18,404.75,406.25,404.5,406.25,3714
20090701|2009-06-18 11:00,18,406.25,406.5,404.5,405,2604
20090701|2009-06-18 11:30,18,404.75,406.25,404,405.75,1956
20090701|2009-06-18 12:00,18,405.75,407,405.75,406.5,1710
20090701|2009-06-18 12:30,18,406.5,406.75,404.5,404.75,2593
20090701|2009-06-18 13:00,18,404.75,404.75,401.75,403.25,4550
20090701|2009-06-18 18:00,19,403,404.5,402.5,403.75,252
20090701|2009-06-18 18:30,19,404,404.75,403.75,404.5,232
20090701|2009-06-18 19:00,19,404.5,406,404.5,406,302
20090701|2009-06-18 19:30,19,406,406.25,405.75,405.75,92
20090701|2009-06-18 20:00,19,406,406,405,406,46
20090701|2009-06-18 20:30,19,405.75,405.75,405.25,405.25,10
20090701|2009-06-18 21:00,19,405.25,405.5,405.25,405.5,86
20090701|2009-06-18 21:30,19,405.5,406.25,405.25,406.25,198
20090701|2009-06-18 22:00,19,406.25,406.25,406,406.25,18
20090701|2009-06-18 22:30,19,406,406,405.75,405.75,61
20090701|2009-06-18 23:00,19,405.75,405.75,404.75,404.75,21
20090701|2009-06-18 23:30,19,404.75,404.75,404.75,404.75,5
20090701|2009-06-19 09:30,19,404.5,405.25,401.75,403.75,9713
20090701|2009-06-19 10:00,19,403.75,405.75,402.75,405.5,4264
20090701|2009-06-19 10:30,19,405.5,407,404.75,406.75,5022
20090701|2009-06-19 11:00,19,406.75,407.5,402.5,403.5,4184
20090701|2009-06-19 11:30,19,403.25,404.75,401.25,402.5,3822
20090701|2009-06-19 12:00,19,402.25,406,401.25,405.25,3611
20090701|2009-06-19 12:30,19,405.25,405.5,398,401.25,7540
20090701|2009-06-19 13:00,19,401.25,403,398.75,399.75,4755
20090701|2009-06-21 19:30,22,392.75,393,392.5,392.75,16
20090701|2009-06-21 20:00,22,392.5,394.5,392.5,394,255
20090701|2009-06-21 20:30,22,394,394.5,393.75,393.75,103
20090701|2009-06-21 21:00,22,394,394,393.25,393.25,106
20090701|2009-06-21 21:30,22,393.75,394,393.25,393.75,48
20090701|2009-06-21 22:00,22,393.75,394.25,393.5,394,47
20090701|2009-06-21 22:30,22,393.75,394,393.5,393.5,13
20090701|2009-06-21 23:00,22,393.75,394,393.75,393.75,9
20090701|2009-06-21 23:30,22,394,394,393.75,393.75,10
20090701|2009-06-22 00:00,22,394,394.25,394,394,45
20090701|2009-06-22 00:30,22,394,394,393.5,393.5,6
20090701|2009-06-22 01:00,22,394,394,393.75,393.75,4
20090701|2009-06-22 01:30,22,393.5,394,393.25,394,47
20090701|2009-06-22 02:00,22,394,394,392.25,392.5,142
20090701|2009-06-22 02:30,22,392.5,393,392.5,392.75,173
20090701|2009-06-22 03:00,22,392.75,392.75,392,392.25,208
20090701|2009-06-22 03:30,22,392.25,392.25,392,392.25,39
20090701|2009-06-22 04:00,22,392,392,390.25,390.25,679
20090701|2009-06-22 04:30,22,390.5,390.75,390,390.5,620
20090701|2009-06-22 05:00,22,390.25,390.25,388.25,388.25,592
20090701|2009-06-22 05:30,22,388.25,389,387,388.5,581
20090701|2009-06-22 09:30,22,388.25,388.75,380,384.75,25907
20090701|2009-06-22 10:00,22,384.75,385.75,383.5,385.25,4847
20090701|2009-06-22 10:30,22,385.25,385.75,383,384.75,5107
20090701|2009-06-22 11:00,22,384.75,385.5,383.25,384.25,3740
20090701|2009-06-22 11:30,22,384.5,385.75,384,385,3051
20090701|2009-06-22 12:00,22,385.25,386.75,385,386.25,2581
20090701|2009-06-22 12:30,22,386.25,388.75,385.75,386,4430
20090701|2009-06-22 13:00,22,385.75,387,385.5,385.5,3819
20090701|2009-06-22 18:00,23,387,389.25,387,389,1107
20090701|2009-06-22 18:30,23,388.75,388.75,388,388,214
20090701|2009-06-22 19:00,23,388.25,388.5,388.25,388.5,236
20090701|2009-06-22 19:30,23,388.5,388.5,387.75,388,57
20090701|2009-06-22 20:00,23,387.75,388.25,387.75,387.75,104
20090701|2009-06-22 20:30,23,387.75,388,387.5,388,11
20090701|2009-06-22 21:00,23,387.75,388.25,387.75,387.75,49
20090701|2009-06-22 21:30,23,387.5,387.75,386.75,386.75,89
20090701|2009-06-22 22:00,23,386.75,386.75,386.5,386.75,21
20090701|2009-06-22 22:30,23,387,387,386.75,387,12
20090701|2009-06-22 23:00,23,387,388.5,387,388,46
20090701|2009-06-22 23:30,23,388.25,388.5,388,388,71
20090701|2009-06-23 00:00,23,388,388.5,387.5,387.75,55
20090701|2009-06-23 00:30,23,387.5,387.75,387.25,387.25,13
20090701|2009-06-23 01:00,23,387,387.5,386.75,387,48
20090701|2009-06-23 01:30,23,387.25,387.5,387,387,24
20090701|2009-06-23 02:00,23,387,387.25,386.75,386.75,59
20090701|2009-06-23 02:30,23,386.75,387,386.75,387,10
20090701|2009-06-23 03:00,23,387.25,387.25,386.75,387,71
20090701|2009-06-23 03:30,23,387,387,386,386.5,71
20090701|2009-06-23 04:00,23,386.75,387,386.5,386.5,110
20090701|2009-06-23 04:30,23,386.25,386.25,385.75,386,77
20090701|2009-06-23 05:00,23,385.75,386,385.5,385.75,38
20090701|2009-06-23 05:30,23,385.75,386,385.5,385.5,104
20090701|2009-06-23 09:30,23,385.5,385.75,380.5,385.25,11855
20090701|2009-06-23 10:00,23,385.25,386,383.5,385.25,4727
20090701|2009-06-23 10:30,23,385.25,387.75,384.75,387.25,4590
20090701|2009-06-23 11:00,23,387.25,389,386.25,388,3532
20090701|2009-06-23 11:30,23,388,389.5,388,388.75,2553
20090701|2009-06-23 12:00,23,389,389.75,386.5,387,2541
20090701|2009-06-23 12:30,23,387,388.25,385.5,385.75,2296
20090701|2009-06-23 13:00,23,386,389,384,387,4257
20090701|2009-06-23 18:00,24,387.75,387.75,386,387.5,465
20090701|2009-06-23 18:30,24,387.5,387.75,387.5,387.5,88
20090701|2009-06-23 19:00,24,387.25,387.25,386.5,386.5,63
20090701|2009-06-23 19:30,24,386,386,385.25,385.5,129
20090701|2009-06-23 20:00,24,385.5,385.5,384.5,384.75,184
20090701|2009-06-23 20:30,24,385.25,386,384.75,384.75,25
20090701|2009-06-23 21:00,24,384.75,385.75,384.75,385.75,79
20090701|2009-06-23 21:30,24,385.75,386.25,385.75,386.25,92
20090701|2009-06-23 22:00,24,386.5,386.75,386.25,386.25,21
20090701|2009-06-23 22:30,24,386.5,386.5,386,386,31
20090701|2009-06-23 23:00,24,386.25,386.5,386.25,386.5,3
20090701|2009-06-23 23:30,24,386,386.5,386,386.5,4
20090701|2009-06-24 00:00,24,386,386,386,386,2
20090701|2009-06-24 00:30,24,386.25,386.5,386,386,20
20090701|2009-06-24 01:00,24,386.25,386.75,386,386.75,44
20090701|2009-06-24 01:30,24,386.75,387.5,386.75,387.25,59
20090701|2009-06-24 02:00,24,387.5,387.75,386.75,387.5,9
20090701|2009-06-24 02:30,24,387.25,387.75,387.25,387.75,5
20090701|2009-06-24 03:00,24,387.75,387.75,386.75,386.75,121
20090701|2009-06-24 03:30,24,387,387,385.75,386,74
20090701|2009-06-24 04:00,24,386.75,388,386.75,388,30
20090701|2009-06-24 04:30,24,388,388,387.5,388,25
20090701|2009-06-24 05:00,24,387.5,388,387.5,387.75,41
20090701|2009-06-24 05:30,24,387.75,389.25,387.75,389.25,318
20090701|2009-06-24 09:30,24,390,390.75,385.5,390,9802
20090701|2009-06-24 10:00,24,390.25,391,387.25,387.5,3797
20090701|2009-06-24 10:30,24,387.75,389.5,387,387,2379
20090701|2009-06-24 11:00,24,387,387.5,384.5,385.5,2426
20090701|2009-06-24 11:30,24,385.25,385.5,381,381.75,4836
20090701|2009-06-24 12:00,24,381.75,384.75,381.5,384,1927
20090701|2009-06-24 12:30,24,383.75,385.5,383,384.5,2242
20090701|2009-06-24 13:00,24,384.75,387,384.25,386.5,2113
20090701|2009-06-24 18:00,25,386.75,387.25,385.25,385.25,465
20090701|2009-06-24 18:30,25,385.5,385.5,384.5,384.5,111
20090701|2009-06-24 19:00,25,384.5,385.25,384.5,384.5,31
20090701|2009-06-24 19:30,25,384.75,385.25,384.25,384.25,64
20090701|2009-06-24 20:00,25,384.5,384.75,384.25,384.25,20
20090701|2009-06-24 20:30,25,384.75,384.75,384.25,384.25,10
20090701|2009-06-24 21:00,25,384.5,385.5,384.5,385.5,54
20090701|2009-06-24 21:30,25,385.25,385.5,385,385.25,34
20090701|2009-06-24 22:00,25,385,386,385,386,12
20090701|2009-06-24 22:30,25,386,386,385.75,385.75,9
20090701|2009-06-24 23:00,25,385.75,386.75,385.75,386.75,85
20090701|2009-06-24 23:30,25,387,387,386.75,387,8
20090701|2009-06-25 00:00,25,387,387,387,387,53
20090701|2009-06-25 00:30,25,387.25,387.25,387.25,387.25,8
20090701|2009-06-25 01:00,25,387.5,387.75,387.5,387.5,13
20090701|2009-06-25 01:30,25,387.75,387.75,386.75,387.25,52
20090701|2009-06-25 02:00,25,387.25,387.25,386.75,386.75,16
20090701|2009-06-25 02:30,25,387,387,386.25,386.25,33
20090701|2009-06-25 03:00,25,386.5,386.5,386,386.5,33
20090701|2009-06-25 03:30,25,386.5,386.5,386,386,8
20090701|2009-06-25 04:00,25,385.5,385.75,385.25,385.25,66
20090701|2009-06-25 04:30,25,385.5,385.5,384.75,384.75,39
20090701|2009-06-25 05:00,25,385.25,385.75,384.25,384.25,35
20090701|2009-06-25 05:30,25,384.75,384.75,384,384,121
20090701|2009-06-25 09:30,25,384,387.5,383,383.5,6006
20090701|2009-06-25 10:00,25,383.5,385,382.75,384.5,1788
20090701|2009-06-25 10:30,25,384.75,386.5,384.25,386.5,1816
20090701|2009-06-25 11:00,25,386.5,389,386.25,388.75,2494
20090701|2009-06-25 11:30,25,389,389,385.5,386,3831
20090701|2009-06-25 12:00,25,386,387.5,385.75,386.75,1166
20090701|2009-06-25 12:30,25,386.75,386.75,384.25,385,1538
20090701|2009-06-25 13:00,25,385,385.5,381,382,2902
20090701|2009-06-25 18:00,26,382,382.25,380.25,381,683
20090701|2009-06-25 18:30,26,381,381,380.75,381,104
20090701|2009-06-25 19:00,26,381,381.5,381,381.5,163
20090701|2009-06-25 19:30,26,381.25,381.5,380.5,381,92
20090701|2009-06-25 20:00,26,381.25,381.5,381,381.5,89
20090701|2009-06-25 20:30,26,381.25,381.5,381.25,381.5,58
20090701|2009-06-25 21:00,26,381.25,381.5,381.25,381.25,73
20090701|2009-06-25 21:30,26,381,381.5,381,381,11
20090701|2009-06-25 22:00,26,381,381,380.75,380.75,50
20090701|2009-06-25 22:30,26,381.25,381.5,381.25,381.5,43
20090701|2009-06-25 23:00,26,381,381.5,381,381.5,28
20090701|2009-06-25 23:30,26,381.5,382,381.5,382,167
20090701|2009-06-26 00:00,26,382,382.75,381.75,382.75,85
20090701|2009-06-26 00:30,26,382.75,382.75,382.25,382.5,22
20090701|2009-06-26 01:00,26,382.75,383,382.75,382.75,17
20090701|2009-06-26 01:30,26,382.75,383.5,382.75,383.25,41
20090701|2009-06-26 02:00,26,382.75,384,382.75,384,24
20090701|2009-06-26 02:30,26,384.25,384.5,384,384.25,17
20090701|2009-06-26 03:00,26,384.5,384.5,383.25,383.25,10
20090701|2009-06-26 03:30,26,383.25,383.75,383.25,383.75,21
20090701|2009-06-26 04:00,26,383.25,383.25,383.25,383.25,23
20090701|2009-06-26 04:30,26,383.5,383.5,383.25,383.25,32
20090701|2009-06-26 05:00,26,383.25,383.5,383.25,383.25,14
20090701|2009-06-26 05:30,26,383.5,383.75,383.25,383.5,28
20090701|2009-06-26 09:30,26,383.25,385,379.75,381,5729
20090701|2009-06-26 10:00,26,381,381.25,380,381.25,1745
20090701|2009-06-26 10:30,26,381,381.75,380.25,381.75,2334
20090701|2009-06-26 11:00,26,381.75,386,381.5,383.25,3493
20090701|2009-06-26 11:30,26,383.25,385,382,385,792
20090701|2009-06-26 12:00,26,385,386.75,384,385.25,2132
20090701|2009-06-26 12:30,26,385,385,383.75,385,973
20090701|2009-06-26 13:00,26,384.75,385.5,383,383.5,3054
20090701|2009-06-28 18:00,29,383,384.25,381,384.25,1067
20090701|2009-06-28 18:30,29,384.25,384.5,382.25,382.25,143
20090701|2009-06-28 19:00,29,383,383,381.75,382.5,63
20090701|2009-06-28 19:30,29,382.5,382.5,382,382,67
20090701|2009-06-28 20:00,29,382.25,383.5,381.75,383.5,168
20090701|2009-06-28 20:30,29,383.5,383.5,383,383.25,18
20090701|2009-06-28 21:00,29,383.25,383.5,383.25,383.25,9
20090701|2009-06-28 21:30,29,383,383,383,383,1
20090701|2009-06-28 23:00,29,383.25,383.25,383.25,383.25,22
20090701|2009-06-28 23:30,29,383.25,383.25,383,383.25,11
20090701|2009-06-29 00:00,29,383,383.5,383,383.25,8
20090701|2009-06-29 00:30,29,383,383,382.25,382.25,38
20090701|2009-06-29 01:00,29,382.5,382.5,382.5,382.5,1
20090701|2009-06-29 01:30,29,382.5,382.5,382,382.25,14
20090701|2009-06-29 02:00,29,382.25,382.25,380.5,380.5,122
20090701|2009-06-29 02:30,29,380.5,381.5,380.5,381.5,8
20090701|2009-06-29 03:00,29,381.75,381.75,381.5,381.5,5
20090701|2009-06-29 03:30,29,381,381.75,381,381.5,18
20090701|2009-06-29 04:00,29,381,382,380.75,382,71
20090701|2009-06-29 04:30,29,382,382,380,380.75,284
20090701|2009-06-29 05:00,29,381,381.5,380.75,381,63
20090701|2009-06-29 05:30,29,381.5,382.75,381.5,382.5,160
20090701|2009-06-29 09:30,29,383,383.5,378,379.75,5613
20090701|2009-06-29 10:00,29,379.75,380,378.5,378.5,1555
20090701|2009-06-29 10:30,29,378.75,378.75,375.75,376.75,3033
20090701|2009-06-29 11:00,29,376.75,382,376.5,380.75,2589
20090701|2009-06-29 11:30,29,381,382.5,379.75,382.5,1398
20090701|2009-06-29 12:00,29,382.25,382.5,379.25,380,928
20090701|2009-06-29 12:30,29,380,381.5,378.25,379.25,1240
20090701|2009-06-29 13:00,29,379.25,380.25,376.5,377.5,1808
20090701|2009-06-29 18:00,30,377.25,379,377.25,379,159
20090701|2009-06-29 18:30,30,379,379,378.5,378.5,18
20090701|2009-06-29 19:00,30,378.5,379,378.5,379,10
20090701|2009-06-29 19:30,30,379,379,377,377,46
20090701|2009-06-29 20:00,30,377.5,378.5,377.5,378.5,4
20090701|2009-06-29 20:30,30,378.5,379.25,378.5,379.25,8
20090701|2009-06-29 21:00,30,379.25,379.5,378.5,378.5,24
20090701|2009-06-29 21:30,30,378.75,378.75,378,378.25,23
20090701|2009-06-29 22:00,30,377.75,378,377.5,377.5,3
20090701|2009-06-29 22:30,30,377.25,377.25,377,377,8
20090701|2009-06-29 23:00,30,377.25,378,377.25,378,8
20090701|2009-06-29 23:30,30,378,378.5,378,378.5,42
20090701|2009-06-30 00:00,30,378.5,378.5,378.25,378.25,3
20090701|2009-06-30 00:30,30,378.5,379,378.5,378.5,26
20090701|2009-06-30 01:00,30,379,379,379,379,32
20090701|2009-06-30 01:30,30,379,379,379,379,1
20090701|2009-06-30 02:00,30,378.75,379,378.5,379,5
20090701|2009-06-30 02:30,30,379.25,379.25,379.25,379.25,11
20090701|2009-06-30 03:00,30,378.75,378.75,378.5,378.5,3
20090701|2009-06-30 03:30,30,378.75,379.5,378.75,379.5,12
20090701|2009-06-30 04:00,30,379.5,379.5,379.5,379.5,4
20090701|2009-06-30 04:30,30,379.75,379.75,379.75,379.75,1
20090701|2009-06-30 05:00,30,379.75,381.5,379.75,381,36
20090701|2009-06-30 05:30,30,381.75,381.75,380.5,381,66
20090701|2009-06-30 09:30,30,360.75,360.75,337.75,341.5,6804
20090701|2009-06-30 10:00,30,341.5,344.5,341.25,342.5,2446
20090701|2009-06-30 10:30,30,342.5,344,342,342.5,1721
20090701|2009-06-30 11:00,30,342.75,347.75,342,347.25,2048
20090701|2009-06-30 11:30,30,347.5,348,345.75,347,1467
20090701|2009-06-30 12:00,30,347.25,347.75,346.75,347.75,836
20090701|2009-06-30 12:30,30,347.75,347.75,346.5,346.75,1177
20090701|2009-06-30 13:00,30,347,348,346.25,347.75,1451
20090701|2009-06-30 18:00,1,346,349,345,346.5,400
20090701|2009-06-30 18:30,1,347,347,345.5,346.5,140
20090701|2009-06-30 19:00,1,347.75,348,347.5,347.5,67
20090701|2009-06-30 19:30,1,347.5,347.5,346.75,347,59
20090701|2009-06-30 20:00,1,347.5,347.5,346.5,347,120
20090701|2009-06-30 20:30,1,347.25,347.5,347,347,107
20090701|2009-06-30 21:00,1,347,347,347,347,1
20090701|2009-06-30 21:30,1,347.25,347.5,347.25,347.25,19
20090701|2009-06-30 22:00,1,347.25,347.5,347.25,347.5,22
20090701|2009-06-30 23:00,1,347.5,347.5,347.5,347.5,1
20090701|2009-06-30 23:30,1,347.25,347.5,347.25,347.5,6
20090701|2009-07-01 00:00,1,347.5,347.75,347,347,4
20090701|2009-07-01 00:30,1,347.25,347.5,347,347,30
20090701|2009-07-01 01:00,1,347.5,347.5,346.75,346.75,6
20090701|2009-07-01 01:30,1,346.5,347.5,346.5,347.5,4
20090701|2009-07-01 02:00,1,347.75,348.25,347.75,348.25,86
20090701|2009-07-01 02:30,1,348.25,348.25,348.25,348.25,104
20090701|2009-07-01 03:00,1,348.25,348.25,348.25,348.25,18
20090701|2009-07-01 03:30,1,348.75,348.75,348.5,348.5,2
20090701|2009-07-01 04:00,1,349,349.5,349,349.5,5
20090701|2009-07-01 04:30,1,349.75,352,349.75,351.75,90
20090701|2009-07-01 05:00,1,351.75,351.75,351.75,351.75,1
20090701|2009-07-01 05:30,1,352.25,352.25,352.25,352.25,10
20090701|2009-07-01 06:00,1,352.25,352.25,351.75,352.25,8
20090701|2009-07-01 06:30,1,351.75,352.5,351.75,352.25,17
20090701|2009-07-01 07:00,1,352,352,352,352,11
20090701|2009-07-01 09:30,1,351.75,354.5,346,348.5,3448
20090701|2009-07-01 10:00,1,348.25,351.25,345.25,345.5,1421
20090701|2009-07-01 10:30,1,345.5,346.75,343,346.75,907
20090701|2009-07-01 11:00,1,346.5,347,344.5,346.25,298
20090701|2009-07-01 11:30,1,347.25,348,345.5,346.25,352
20090701|2009-07-01 12:00,1,346,349,345,345.25,346
20090701|2009-07-01 12:30,1,345.25,350.5,345.25,350,186
20090701|2009-07-01 13:00,1,349.75,352,349.25,350.5,461
20090701|2009-07-01 18:00,2,350.75,351,349.5,350.5,17
20090701|2009-07-01 18:30,2,350.75,350.75,350,350.75,15
20090701|2009-07-01 19:00,2,351.25,351.25,350.75,350.75,21
20090701|2009-07-01 20:00,2,350.5,350.5,350,350,106
20090701|2009-07-01 20:30,2,350,350,350,350,5
20090701|2009-07-01 22:00,2,350.5,350.5,350.5,350.5,16
20090701|2009-07-01 22:30,2,350,350,350,350,2
20090701|2009-07-02 01:00,2,349,349,349,349,1
20090701|2009-07-02 02:30,2,351.75,352,351.75,352,9
20090701|2009-07-02 03:00,2,352,352,352,352,10
20090701|2009-07-02 03:30,2,351.75,352.5,351.75,352.5,2
20090701|2009-07-02 05:00,2,349,349,347.25,347.25,20
20090701|2009-07-02 05:30,2,347,347,345.25,345.25,64
20090701|2009-07-02 06:30,2,347,347,347,347,6
20090701|2009-07-02 07:00,2,346.5,346.5,345.5,345.5,14
20090701|2009-07-02 09:30,2,345.75,349.5,342,348.5,902
20090701|2009-07-02 10:00,2,348.5,349.5,347,347.75,349
20090701|2009-07-02 10:30,2,348,348,345.25,347.5,117
20090701|2009-07-02 11:00,2,347.25,348,346.75,346.75,168
20090701|2009-07-02 11:30,2,346.5,349,346,349,272
20090701|2009-07-02 12:00,2,349,349.25,347.75,349,223
20090701|2009-07-02 12:30,2,349,349,347.25,348,88
20090701|2009-07-02 13:00,2,347.75,348,345,345,512
20090701|2009-07-05 18:00,6,344.25,344.25,339,340,84
20090701|2009-07-05 18:30,6,341.5,341.5,341.5,341.5,15
20090701|2009-07-05 19:00,6,342,342,342,342,6
20090701|2009-07-05 21:00,6,340.75,340.75,340.75,340.75,1
20090701|2009-07-05 21:30,6,339,339,339,339,1
20090701|2009-07-05 23:30,6,341,342,341,342,3
20090701|2009-07-06 04:30,6,339.75,339.75,339.75,339.75,1
20090701|2009-07-06 05:00,6,339.75,339.75,339.75,339.75,1
20090701|2009-07-06 09:30,6,339.5,342.75,339,341.5,1024
20090701|2009-07-06 10:00,6,341.5,346.5,341.5,345.5,737
20090701|2009-07-06 10:30,6,345.25,345.5,342.75,344,322
20090701|2009-07-06 11:00,6,344.5,346.75,344.5,346.5,193
20090701|2009-07-06 11:30,6,346.5,346.5,343.75,344.5,580
20090701|2009-07-06 12:00,6,344.5,346,344,345.25,536
20090701|2009-07-06 12:30,6,345.25,345.5,342.75,343.75,375
20090701|2009-07-06 13:00,6,344,344,342.75,342.75,283
20090701|2009-07-06 18:00,7,346,346,346,346,3
20090701|2009-07-06 19:00,7,346,346.25,346,346.25,3
20090701|2009-07-06 19:30,7,345,345,343.75,344.25,28
20090701|2009-07-06 20:30,7,345.75,345.75,345.75,345.75,1
20090701|2009-07-06 21:00,7,344.5,344.5,344.5,344.5,2
20090701|2009-07-06 21:30,7,344,344,344,344,5
20090701|2009-07-06 22:00,7,343.75,343.75,343.75,343.75,3
20090701|2009-07-06 22:30,7,343.75,343.75,343.75,343.75,2
20090701|2009-07-06 23:30,7,345.25,345.25,345.25,345.25,1
20090701|2009-07-07 00:00,7,345.25,345.25,345.25,345.25,1
20090701|2009-07-07 07:00,7,345.75,345.75,345.75,345.75,1
20090701|2009-07-07 09:30,7,344.25,348,342.5,346.5,536
20090701|2009-07-07 10:00,7,347,347.25,344.25,344.75,286
20090701|2009-07-07 10:30,7,344,346,343,344,240
20090701|2009-07-07 11:00,7,344.25,345.5,342,342,100
20090701|2009-07-07 11:30,7,342,350,339,349,287
20090701|2009-07-07 12:00,7,349,355.5,349,354.75,201
20090701|2009-07-07 12:30,7,355,358.75,350.75,350.75,335
20090701|2009-07-07 13:00,7,351.5,351.5,335,335,398
20090701|2009-07-07 18:00,8,336.75,339.5,336.75,339.5,16
20090701|2009-07-07 19:00,8,338.25,338.25,338.25,338.25,2
20090701|2009-07-08 04:00,8,339.5,339.5,339,339,5
20090701|2009-07-08 04:30,8,338.5,338.5,338.5,338.5,5
20090701|2009-07-08 06:30,8,340,340,339.75,339.75,3
20090701|2009-07-08 07:00,8,339,339,338.25,338.25,23
20090701|2009-07-08 09:30,8,340,345.5,337.25,343.5,178
20090701|2009-07-08 10:00,8,343.5,343.5,339.5,339.75,52
20090701|2009-07-08 10:30,8,339.5,340.75,339.5,340,18
20090701|2009-07-08 11:00,8,339.5,340,339.25,339.5,7
20090701|2009-07-08 11:30,8,338,339.5,337.5,337.5,32
20090701|2009-07-08 12:00,8,338.25,339,338.25,339,25
20090701|2009-07-08 12:30,8,338.75,339.75,335.25,338.75,151
20090701|2009-07-08 13:00,8,339,339,335.25,339,72
20090701|2009-07-08 18:00,9,341.25,342.25,341.25,342.25,4
20090701|2009-07-08 18:30,9,342.25,342.25,341.25,341.25,2
20090701|2009-07-08 21:30,9,341.25,341.25,341.25,341.25,2
20090701|2009-07-08 22:00,9,341.5,341.5,341.25,341.25,2
20090701|2009-07-09 00:00,9,341.5,341.5,341.5,341.5,1
20090701|2009-07-09 01:30,9,342.25,342.25,339.5,339.5,166
20090701|2009-07-09 04:00,9,340.5,340.5,340.5,340.5,1
20090701|2009-07-09 05:30,9,340.25,340.25,340,340,11
20090701|2009-07-09 09:30,9,340.75,345.5,340,343,167
20090701|2009-07-09 10:00,9,343,343,338.75,339,274
20090701|2009-07-09 10:30,9,339.75,343,339.75,343,23
20090701|2009-07-09 11:00,9,340.5,341.25,340.5,341,45
20090701|2009-07-09 11:30,9,341,341,340,341,12
20090701|2009-07-09 12:00,9,340,340.75,339,340.75,20
20090701|2009-07-09 12:30,9,340.25,342.5,340.25,341,16
20090701|2009-07-09 13:00,9,341.5,344,341,343.5,76
20090701|2009-07-09 18:00,10,343.5,347.5,343.5,347.5,4
20090701|2009-07-09 19:00,10,347.75,347.75,347.5,347.5,4
20090701|2009-07-10 00:30,10,347.5,347.5,347.5,347.5,1
20090701|2009-07-10 01:30,10,347,347,346,346,7
20090701|2009-07-10 09:30,10,344.75,344.75,338.75,340,158
20090701|2009-07-10 10:00,10,339,339.5,337.5,337.5,62
20090701|2009-07-10 10:30,10,337,340.25,337,339,81
20090701|2009-07-10 11:00,10,339.5,340.75,339.5,340,39
20090701|2009-07-10 11:30,10,340.75,344,340.5,344,27
20090701|2009-07-10 12:00,10,342,343,341,341,47
20090701|2009-07-10 12:30,10,343,344,342.25,342.25,29
20090701|2009-07-10 13:00,10,341.5,346.25,341.5,346.25,30
20090701|2009-07-12 20:00,13,348.5,348.75,348.5,348.5,8
20090701|2009-07-12 20:30,13,348.25,348.25,348.25,348.25,1
20090701|2009-07-13 05:30,13,343.5,343.5,343.5,343.5,1
20090701|2009-07-13 09:30,13,345,345.5,339,341.5,376
20090701|2009-07-13 10:00,13,342,342.5,340.5,342.25,30
20090701|2009-07-13 10:30,13,343,345,342.5,345,17
20090701|2009-07-13 11:00,13,345,346.25,345,345.5,69
20090701|2009-07-13 11:30,13,346.25,349,345.5,347.5,30
20090701|2009-07-13 12:00,13,348.25,351,348,351,43
20090701|2009-07-13 12:30,13,351,354,351,352.75,22
20090701|2009-07-13 13:00,13,353.75,356.5,352.75,356.5,64
20090701|2009-07-13 18:00,14,369,369,369,369,1
20090701|2009-07-13 20:00,14,358,358,358,358,1
20090701|2009-07-14 09:30,14,358.5,361,357.25,357.75,90
20090701|2009-07-14 10:00,14,358.5,359,357,357,44
20090701|2009-07-14 10:30,14,358.25,358.25,349,353.5,11
20090701|2009-07-14 11:00,14,353.75,355.75,352.75,352.75,62
20090701|2009-07-14 11:30,14,348.75,348.75,348.75,348.75,2
20090901|2008-08-14 13:30,14,618,618,618,618,0
20090901|2008-08-15 09:30,15,601,601,597.5,599.25,0
20090901|2008-08-15 10:00,15,596.75,597.25,590.5,590.5,0
20090901|2008-08-15 10:30,15,593.5,593.5,593.5,593.5,0
20090901|2008-08-15 11:00,15,590.5,590.5,589,589,0
20090901|2008-08-15 12:00,15,593,593,593,593,0
20090901|2008-08-15 12:30,15,594.5,594.5,594.5,594.5,0
20090901|2008-08-15 13:30,15,589.5,589.5,589.5,589.5,0
20090901|2008-08-17 19:00,18,605.5,605.5,605.5,605.5,0
20090901|2008-08-17 19:30,18,605,605.5,605,605.5,0
20090901|2008-08-18 01:30,18,605,605,604.75,604.75,0
20090901|2008-08-18 02:30,18,604.75,604.75,604.25,604.25,0
20090901|2008-08-18 03:00,18,604.25,604.25,604.25,604.25,0
20090901|2008-08-18 09:30,18,604.75,604.75,604,604,0
20090901|2008-08-18 10:00,18,612,612,612,612,0
20090901|2008-08-18 10:30,18,618.5,619.5,606.75,614.25,0
20090901|2008-08-18 11:00,18,617,617,617,617,0
20090901|2008-08-18 11:30,18,609.75,609.75,609.75,609.75,0
20090901|2008-08-18 12:30,18,616,617.25,616,617.25,0
20090901|2008-08-18 13:30,18,612,612,612,612,0
20090901|2008-08-18 23:30,19,603,603,603,603,0
20090901|2008-08-19 09:30,19,603,616,602.5,615.75,0
20090901|2008-08-19 10:00,19,624.5,625.25,620.75,623.5,0
20090901|2008-08-19 10:30,19,624.25,625.5,624.25,625.5,0
20090901|2008-08-19 11:00,19,626.5,629,624.25,624.25,0
20090901|2008-08-19 11:30,19,624,624,619,619,0
20090901|2008-08-19 12:00,19,625,625,617.75,617.75,0
20090901|2008-08-19 12:30,19,618.25,618.25,618,618,0
20090901|2008-08-19 13:30,19,621.25,621.25,621.25,621.25,0
20090901|2008-08-19 19:00,20,630.25,630.25,630,630,0
20090901|2008-08-20 09:30,20,630.25,632,626,626,0
20090901|2008-08-20 11:00,20,624.5,626,624,626,0
20090901|2008-08-20 11:30,20,627,628,627,628,0
20090901|2008-08-20 13:00,20,631,631,631,631,0
20090901|2008-08-20 13:30,20,631,631,631,631,0
20090901|2008-08-21 09:30,21,638.25,656,638.25,656,0
20090901|2008-08-21 10:00,21,656.75,656.75,653.5,653.5,0
20090901|2008-08-21 10:30,21,656,656,655.25,655.25,0
20090901|2008-08-21 11:30,21,651,651.25,651,651.25,0
20090901|2008-08-21 12:00,21,653.75,656.25,653.75,656.25,0
20090901|2008-08-21 12:30,21,653,653,652,652,0
20090901|2008-08-21 13:00,21,653.25,653.25,653.25,653.25,0
20090901|2008-08-21 13:30,21,653,653,653,653,0
20090901|2008-08-22 09:30,22,650,650.25,642,642,0
20090901|2008-08-22 10:00,22,640.75,643,640,643,0
20090901|2008-08-22 10:30,22,648.25,648.25,648,648,0
20090901|2008-08-22 11:00,22,650.75,650.75,648,648,0
20090901|2008-08-22 11:30,22,650.25,650.25,650.25,650.25,0
20090901|2008-08-22 12:00,22,649.25,649.25,649.25,649.25,0
20090901|2008-08-22 12:30,22,647.5,647.5,645.75,646,0
20090901|2008-08-22 13:00,22,645,648.25,644,645.75,0
20090901|2008-08-22 13:30,22,644.5,644.5,644.5,644.5,0
20090901|2008-08-24 18:00,25,664.25,664.25,664.25,664.25,0
20090901|2008-08-24 18:30,25,660,660,660,660,0
20090901|2008-08-24 19:00,25,660,660,660,660,0
20090901|2008-08-24 19:30,25,660,660,660,660,0
20090901|2008-08-24 20:00,25,659.25,659.25,659.25,659.25,0
20090901|2008-08-24 20:30,25,655,655,654,654.75,0
20090901|2008-08-25 09:30,25,660,661,653.5,653.5,0
20090901|2008-08-25 10:00,25,654,659,648.25,648.25,0
20090901|2008-08-25 10:30,25,646,652.25,644.75,652,0
20090901|2008-08-25 12:00,25,645,645,640,642.25,0
20090901|2008-08-25 12:30,25,647.25,647.5,643.5,643.5,0
20090901|2008-08-25 13:00,25,644,644,640.25,640.25,0
20090901|2008-08-25 13:30,25,640.5,640.5,640.5,640.5,0
20090901|2008-08-25 18:00,26,642.5,642.5,642.5,642.5,0
20090901|2008-08-25 18:30,26,642.5,642.5,642.5,642.5,0
20090901|2008-08-26 09:30,26,639.75,641,633.25,636.75,0
20090901|2008-08-26 10:00,26,635.75,637.75,634.75,637.25,0
20090901|2008-08-26 10:30,26,637.5,637.5,634.5,634.5,0
20090901|2008-08-26 11:00,26,636.25,636.25,635.5,635.5,0
20090901|2008-08-26 11:30,26,636.5,636.5,634.75,634.75,0
20090901|2008-08-26 12:00,26,636,636,636,636,0
20090901|2008-08-26 12:30,26,635.75,636.5,635.75,636.25,0
20090901|2008-08-26 13:00,26,636,636,633,633,0
20090901|2008-08-26 13:30,26,635.5,635.5,635.5,635.5,0
20090901|2008-08-27 09:30,27,642.5,642.5,638.25,638.25,0
20090901|2008-08-27 10:30,27,629.5,629.5,629.5,629.5,0
20090901|2008-08-27 12:00,27,635.25,635.5,635,635.25,0
20090901|2008-08-27 12:30,27,636,636,634,634,0
20090901|2008-08-27 13:00,27,638,638,638,638,0
20090901|2008-08-27 13:30,27,636,636,636,636,0
20090901|2008-08-28 09:30,28,631,632,629,629,0
20090901|2008-08-28 10:00,28,629.5,629.5,629,629,0
20090901|2008-08-28 10:30,28,623.25,623.25,622.75,622.75,0
20090901|2008-08-28 11:30,28,625.25,627.25,625,627.25,0
20090901|2008-08-28 12:00,28,625.25,625.25,625.25,625.25,0
20090901|2008-08-28 12:30,28,625.25,625.25,624,625,0
20090901|2008-08-28 13:30,28,626,626,626,626,0
20090901|2008-08-29 09:30,29,625.75,634.5,625.75,634.5,0
20090901|2008-08-29 10:00,29,632.5,632.5,631,631,0
20090901|2008-08-29 10:30,29,632,632,632,632,0
20090901|2008-08-29 11:00,29,631.75,635,631.75,635,0
20090901|2008-08-29 12:00,29,631,631,626,626,0
20090901|2008-08-29 12:30,29,625,627.5,625,627.5,0
20090901|2008-08-29 13:00,29,625,625.25,624.75,625.25,0
20090901|2008-08-29 13:30,29,622,622,622,622,0
20090901|2008-09-01 18:00,2,619.25,619.25,619.25,619.25,0
20090901|2008-09-02 02:30,2,601.5,601.5,600,600,0
20090901|2008-09-02 03:00,2,600,600,600,600,0
20090901|2008-09-02 03:30,2,599.25,599.25,599.25,599.25,0
20090901|2008-09-02 09:30,2,599.5,609.5,598.25,605,0
20090901|2008-09-02 10:00,2,602.75,603.5,602.75,603.5,0
20090901|2008-09-02 10:30,2,599.5,600.75,599.5,600.25,0
20090901|2008-09-02 11:00,2,600.5,600.5,600.5,600.5,0
20090901|2008-09-02 11:30,2,602.5,602.5,602.5,602.5,0
20090901|2008-09-02 12:00,2,610,610,610,610,0
20090901|2008-09-02 12:30,2,607.25,610.25,605.75,605.75,0
20090901|2008-09-02 13:00,2,610.25,610.25,608.75,608.75,0
20090901|2008-09-02 13:30,2,608.5,608.5,608.5,608.5,0
20090901|2008-09-03 09:30,3,608,608,598,598,0
20090901|2008-09-03 10:00,3,595,595,594.5,594.5,0
20090901|2008-09-03 11:00,3,596.5,596.5,595.5,596.25,0
20090901|2008-09-03 12:30,3,598,598.25,598,598.25,0
20090901|2008-09-03 13:00,3,600.5,600.5,600.5,600.5,0
20090901|2008-09-03 13:30,3,600.25,600.25,600.25,600.25,0
20090901|2008-09-04 09:30,4,600.5,600.5,598,600.5,0
20090901|2008-09-04 10:00,4,600.5,600.5,600.5,600.5,0
20090901|2008-09-04 10:30,4,599.75,599.75,599.75,599.75,0
20090901|2008-09-04 12:30,4,606.5,606.75,605.75,605.75,0
20090901|2008-09-04 13:00,4,604,604,603,603.5,0
20090901|2008-09-04 13:30,4,603.5,603.5,603.5,603.5,0
20090901|2008-09-04 18:00,5,600,600,600,600,0
20090901|2008-09-05 09:30,5,588,591,588,588.25,0
20090901|2008-09-05 10:30,5,583.5,583.5,583.5,583.5,0
20090901|2008-09-05 11:00,5,587.25,587.25,585,585,0
20090901|2008-09-05 12:30,5,584.5,585,584.5,585,0
20090901|2008-09-05 13:00,5,588.25,588.25,588.25,588.25,0
20090901|2008-09-05 13:30,5,588,588,588,588,0
20090901|2008-09-07 18:00,8,597.25,597.25,597.25,597.25,0
20090901|2008-09-08 09:30,8,591,591,587.25,589.25,0
20090901|2008-09-08 10:00,8,589,589.25,589,589.25,0
20090901|2008-09-08 11:00,8,588.5,588.5,588.5,588.5,0
20090901|2008-09-08 11:30,8,589.5,589.5,589.5,589.5,0
20090901|2008-09-08 12:00,8,590.25,593.75,590.25,593.25,0
20090901|2008-09-08 12:30,8,594.25,595,590,590,0
20090901|2008-09-08 13:00,8,589,590.25,589,590.25,0
20090901|2008-09-08 13:30,8,587,587,587,587,0
20090901|2008-09-08 18:00,9,587,587,587,587,0
20090901|2008-09-08 19:30,9,582.5,582.5,582.5,582.5,0
20090901|2008-09-09 09:30,9,580.75,580.75,574,574,0
20090901|2008-09-09 10:00,9,577.25,577.25,576.5,576.5,0
20090901|2008-09-09 11:00,9,578,578,578,578,0
20090901|2008-09-09 11:30,9,583,583,580,580,0
20090901|2008-09-09 12:00,9,582,584,582,584,0
20090901|2008-09-09 12:30,9,584.5,584.75,584.5,584.75,0
20090901|2008-09-09 13:30,9,584.25,584.25,584.25,584.25,0
20090901|2008-09-09 18:00,10,584,584,584,584,0
20090901|2008-09-10 03:00,10,587.25,587.25,587.25,587.25,0
20090901|2008-09-10 09:30,10,585.75,585.75,580.25,581.5,0
20090901|2008-09-10 10:00,10,582.5,583,579.5,579.5,0
20090901|2008-09-10 10:30,10,578.25,578.25,578.25,578.25,0
20090901|2008-09-10 11:00,10,580,580,580,580,0
20090901|2008-09-10 11:30,10,580.75,581,580.75,581,0
20090901|2008-09-10 12:00,10,580.25,580.75,580.25,580.75,0
20090901|2008-09-10 12:30,10,580,580,580,580,0
20090901|2008-09-10 13:30,10,579,579,579,579,0
20090901|2008-09-10 18:00,11,579,579,579,579,0
20090901|2008-09-11 09:30,11,578.5,578.5,577.5,578,0
20090901|2008-09-11 10:00,11,577.75,577.75,577.5,577.5,0
20090901|2008-09-11 10:30,11,580,580,580,580,0
20090901|2008-09-11 11:00,11,580,580,580,580,0
20090901|2008-09-11 12:00,11,579.25,579.75,577.5,577.5,0
20090901|2008-09-11 12:30,11,577.75,578.25,577.75,578.25,0
20090901|2008-09-11 13:00,11,578.5,579,577,577,0
20090901|2008-09-11 13:30,11,577,577,577,577,0
20090901|2008-09-11 18:00,12,579,579,579,579,0
20090901|2008-09-11 18:30,12,578,578,578,578,0
20090901|2008-09-11 19:30,12,577.5,581.5,577.5,581.5,0
20090901|2008-09-11 20:00,12,577.5,579.5,577.5,579.5,0
20090901|2008-09-11 20:30,12,577.75,581.25,577.75,581.25,0
20090901|2008-09-11 21:00,12,579,579,578.75,578.75,0
20090901|2008-09-12 05:00,12,584.75,584.75,584.75,584.75,0
20090901|2008-09-12 09:30,12,593.25,605,593.25,597.75,0
20090901|2008-09-12 10:00,12,593,593,591.5,591.5,0
20090901|2008-09-12 10:30,12,594,594,594,594,0
20090901|2008-09-12 11:00,12,593,597,593,597,0
20090901|2008-09-12 11:30,12,601.5,601.75,600.25,600.25,0
20090901|2008-09-12 12:00,12,601.5,602.5,601.5,601.75,0
20090901|2008-09-12 12:30,12,600,600,599.25,599.25,0
20090901|2008-09-12 13:00,12,599.5,603,599.25,603,0
20090901|2008-09-12 13:30,12,598,598,598,598,0
20090901|2008-09-15 09:30,15,588.75,596.25,588.25,594,0
20090901|2008-09-15 10:00,15,596.25,613.25,596.25,613.25,0
20090901|2008-09-15 10:30,15,603.25,605,603.25,604.5,0
20090901|2008-09-15 11:30,15,606.75,606.75,606.75,606.75,0
20090901|2008-09-15 12:30,15,603,603,598,598,0
20090901|2008-09-15 13:00,15,598.25,600.25,598.25,600.25,0
20090901|2008-09-15 13:30,15,597.5,597.5,597.5,597.5,0
20090901|2008-09-15 22:30,16,587,587,587,587,0
20090901|2008-09-16 02:00,16,587,587,587,587,0
20090901|2008-09-16 09:30,16,587.5,591.75,586.75,586.75,0
20090901|2008-09-16 10:30,16,580,580,580,580,0
20090901|2008-09-16 11:00,16,579,579,572.5,572.5,0
20090901|2008-09-16 11:30,16,570.5,571.5,570.5,571.5,0
20090901|2008-09-16 12:00,16,570.5,574,570.5,574,0
20090901|2008-09-16 12:30,16,570,573.75,567.5,573.75,0
20090901|2008-09-16 13:00,16,573,573.25,570.5,570.5,0
20090901|2008-09-16 18:00,17,568.5,572.25,568.5,572.25,0
20090901|2008-09-17 09:30,17,576,576,565,573,0
20090901|2008-09-17 10:00,17,573,573,572,572,0
20090901|2008-09-17 10:30,17,568.5,572.25,568.5,572,0
20090901|2008-09-17 11:00,17,573.25,575.5,572.5,574.25,0
20090901|2008-09-17 12:00,17,576,577,576,577,0
20090901|2008-09-17 12:30,17,577.5,582,577.5,582,0
20090901|2008-09-17 13:00,17,587.5,591.25,587,591.25,0
20090901|2008-09-17 13:30,17,586,586,586,586,0
20090901|2008-09-17 18:30,18,585,585,585,585,0
20090901|2008-09-17 19:00,18,589,590.75,589,590.75,0
20090901|2008-09-17 23:00,18,576.25,576.25,575.25,575.25,0
20090901|2008-09-18 01:00,18,576.75,576.75,576.5,576.5,0
20090901|2008-09-18 09:30,18,587.75,589,580.5,580.5,0
20090901|2008-09-18 10:00,18,581.25,581.25,577,577,0
20090901|2008-09-18 10:30,18,575,575,562.5,568.25,0
20090901|2008-09-18 11:00,18,568.25,571,566.75,569.75,0
20090901|2008-09-18 11:30,18,566.75,567,566.75,567,0
20090901|2008-09-18 12:00,18,568,568.5,568,568.5,0
20090901|2008-09-18 12:30,18,570,570,567.5,567.5,0
20090901|2008-09-18 13:00,18,564,564,560,560,0
20090901|2008-09-18 13:30,18,560,560,560,560,0
20090901|2008-09-19 09:30,19,579.5,579.5,579.5,579.5,0
20090901|2008-09-19 10:00,19,576,577.25,576,577.25,0
20090901|2008-09-19 10:30,19,580.75,581,580.75,581,0
20090901|2008-09-19 11:30,19,580,580,577.5,577.5,0
20090901|2008-09-19 12:00,19,578.25,578.25,577,577.75,0
20090901|2008-09-19 12:30,19,578,579.5,578,579.5,0
20090901|2008-09-19 13:00,19,580,580,570,580,0
20090901|2008-09-19 13:30,19,575,575,575,575,0
20090901|2008-09-22 09:30,22,596,597,596,597,0
20090901|2008-09-22 10:00,22,598.5,600.75,598.5,599.5,0
20090901|2008-09-22 10:30,22,600,600,599,599,0
20090901|2008-09-22 11:00,22,598,598,595.5,595.5,0
20090901|2008-09-22 11:30,22,593,597,593,597,0
20090901|2008-09-22 12:00,22,597,599,597,599,0
20090901|2008-09-22 12:30,22,598.75,599.5,592.25,594.75,0
20090901|2008-09-22 13:00,22,596.5,597,596.25,597,0
20090901|2008-09-22 13:30,22,596.5,596.5,596.5,596.5,0
20090901|2008-09-22 18:00,23,596.5,596.5,596.5,596.5,0
20090901|2008-09-23 09:30,23,593,594.5,592.75,594.5,0
20090901|2008-09-23 10:30,23,593,595,593,595,0
20090901|2008-09-23 11:00,23,595.25,595.25,595.25,595.25,0
20090901|2008-09-23 11:30,23,595.75,595.75,595.75,595.75,0
20090901|2008-09-23 12:00,23,595.75,595.75,593,593,0
20090901|2008-09-23 13:00,23,599,600,599,599.75,0
20090901|2008-09-23 13:30,23,599.75,599.75,599.75,599.75,0
20090901|2008-09-23 18:00,24,600,601.5,600,600.75,0
20090901|2008-09-24 09:30,24,609.75,610.25,606,606,0
20090901|2008-09-24 10:00,24,606,606,605,605,0
20090901|2008-09-24 10:30,24,604.5,604.5,604.5,604.5,0
20090901|2008-09-24 11:00,24,603.5,603.5,601.25,601.5,0
20090901|2008-09-24 11:30,24,601.75,602.25,601.75,602.25,0
20090901|2008-09-24 12:00,24,600.75,601,596,601,0
20090901|2008-09-24 12:30,24,599.25,599.25,599.25,599.25,0
20090901|2008-09-24 13:00,24,599,603.5,599,603.5,0
20090901|2008-09-24 13:30,24,602.75,602.75,602.75,602.75,0
20090901|2008-09-24 19:30,25,597,597,597,597,0
20090901|2008-09-24 21:00,25,597.5,597.5,597.5,597.5,0
20090901|2008-09-24 21:30,25,597.5,597.5,597.5,597.5,0
20090901|2008-09-25 02:30,25,600,600,600,600,0
20090901|2008-09-25 03:30,25,598,598,598,598,0
20090901|2008-09-25 04:00,25,598,598,598,598,0
20090901|2008-09-25 04:30,25,598,599,598,599,0
20090901|2008-09-25 09:30,25,598.5,603.5,598.5,603,0
20090901|2008-09-25 10:00,25,601,601,600,600,0
20090901|2008-09-25 12:30,25,600,600,599.5,599.5,0
20090901|2008-09-25 13:00,25,597,597,597,597,0
20090901|2008-09-25 13:30,25,599,599,599,599,0
20090901|2008-09-26 09:30,26,591,591,589.75,589.75,0
20090901|2008-09-26 10:00,26,591,591,585,585,0
20090901|2008-09-26 10:30,26,583.75,583.75,583.75,583.75,0
20090901|2008-09-26 11:00,26,585,585.5,585,585.5,0
20090901|2008-09-26 11:30,26,586,588.75,586,588.75,0
20090901|2008-09-26 12:00,26,589.5,589.5,588,588,0
20090901|2008-09-26 12:30,26,586.75,590,586.75,589.25,0
20090901|2008-09-26 13:00,26,589,589,587,587,0
20090901|2008-09-26 13:30,26,586.5,586.5,586.5,586.5,0
20090901|2008-09-28 23:00,29,575,575.5,575,575.5,0
20090901|2008-09-29 03:00,29,574,574,574,574,0
20090901|2008-09-29 03:30,29,574,574,574,574,0
20090901|2008-09-29 09:30,29,573.75,573.75,560,560,1
20090901|2008-09-29 10:00,29,560.75,563,560.75,560.75,0
20090901|2008-09-29 10:30,29,560,562.75,560,560.5,0
20090901|2008-09-29 11:00,29,560,560,559,559,0
20090901|2008-09-29 12:00,29,563,564.75,563,563,0
20090901|2008-09-29 12:30,29,561,561.25,557.5,558,0
20090901|2008-09-29 13:00,29,557,557,556.5,556.5,0
20090901|2008-09-29 13:30,29,556.5,556.5,556.5,556.5,0
20090901|2008-09-29 17:30,30,553.5,553.5,553.5,553.5,0
20090901|2008-09-29 18:00,30,552,552.25,551.75,552,0
20090901|2008-09-29 18:30,30,550,550,548,548,0
20090901|2008-09-30 00:00,30,554.75,555.25,554.75,555.25,0
20090901|2008-09-30 09:30,30,556.5,556.5,549.5,550,2
20090901|2008-09-30 10:00,30,552,552,549.75,550,0
20090901|2008-09-30 10:30,30,548,548,538,538,0
20090901|2008-09-30 11:00,30,538,543.75,538,543,0
20090901|2008-09-30 11:30,30,542.75,542.75,541,542.25,0
20090901|2008-09-30 12:00,30,542.75,550,542.5,550,0
20090901|2008-09-30 12:30,30,546.5,548,546,546,0
20090901|2008-09-30 13:00,30,545.25,545.25,541.75,542.5,0
20090901|2008-09-30 13:30,30,534.5,534.5,534.5,534.5,0
20090901|2008-09-30 18:00,1,546,546,544.75,544.75,0
20090901|2008-09-30 18:30,1,543,543,543,543,0
20090901|2008-09-30 23:00,1,545.5,549.75,545.5,549.75,0
20090901|2008-10-01 09:30,1,543.25,543.25,532.5,539.25,1
20090901|2008-10-01 10:00,1,535.25,542,534.5,542,0
20090901|2008-10-01 10:30,1,539,540,535.25,538.75,0
20090901|2008-10-01 11:00,1,538.25,538.75,538.25,538.75,0
20090901|2008-10-01 11:30,1,540.25,542,540.25,542,0
20090901|2008-10-01 12:00,1,541.5,541.5,541.25,541.25,0
20090901|2008-10-01 12:30,1,544,544,541,541,0
20090901|2008-10-01 13:00,1,540.75,540.75,533,533,0
20090901|2008-10-01 13:30,1,532,532,532,532,0
20090901|2008-10-01 18:00,2,534.75,535.5,533,533,0
20090901|2008-10-01 18:30,2,534,535,534,535,0
20090901|2008-10-02 02:30,2,532,532,531.5,531.5,0
20090901|2008-10-02 09:30,2,532,532,506,506,1
20090901|2008-10-02 10:00,2,504.25,508.75,504.25,508.75,0
20090901|2008-10-02 10:30,2,508.25,510.5,508.25,510,0
20090901|2008-10-02 11:00,2,510.75,511.5,510,511,0
20090901|2008-10-02 11:30,2,509,509,507.25,507.25,0
20090901|2008-10-02 12:00,2,507.75,510,506.5,506.5,0
20090901|2008-10-02 12:30,2,506,506,505.25,505.25,0
20090901|2008-10-02 13:00,2,504.25,512,504.25,510,0
20090901|2008-10-02 13:30,2,503,503,503,503,0
20090901|2008-10-02 18:00,3,504,504,504,504,0
20090901|2008-10-02 19:00,3,506.5,506.5,506.5,506.5,0
20090901|2008-10-02 19:30,3,506.5,506.5,506.5,506.5,0
20090901|2008-10-02 20:00,3,505.25,505.25,505.25,505.25,0
20090901|2008-10-02 20:30,3,505.25,505.25,505.25,505.25,0
20090901|2008-10-03 01:30,3,504.75,504.75,504.75,504.75,0
20090901|2008-10-03 02:00,3,504.75,504.75,504.75,504.75,0
20090901|2008-10-03 03:00,3,504.75,504.75,504.75,504.75,0
20090901|2008-10-03 04:30,3,505.25,505.25,505.25,505.25,0
20090901|2008-10-03 09:30,3,507,516.25,507,516.25,0
20090901|2008-10-03 10:00,3,512,514,510,510,0
20090901|2008-10-03 10:30,3,507,511.25,506.5,511,0
20090901|2008-10-03 11:00,3,510.75,514,510.75,513.5,0
20090901|2008-10-03 11:30,3,512.5,513.5,512.25,513.5,0
20090901|2008-10-03 12:00,3,513.25,513.5,513.25,513.5,0
20090901|2008-10-03 12:30,3,507.5,511.25,507.5,511,0
20090901|2008-10-03 13:00,3,510.5,511,504.5,504.5,0
20090901|2008-10-03 13:30,3,504,504,504,504,0
20090901|2008-10-05 18:00,6,502,502,492.75,492.75,0
20090901|2008-10-05 19:00,6,486.5,486.75,486.5,486.5,0
20090901|2008-10-05 19:30,6,488,488,488,488,0
20090901|2008-10-05 20:00,6,487,487,487,487,0
20090901|2008-10-05 20:30,6,487,487,486,487,0
20090901|2008-10-05 21:00,6,486,486,486,486,0
20090901|2008-10-05 21:30,6,486.5,486.5,486.5,486.5,0
20090901|2008-10-05 22:00,6,486.5,486.5,486.5,486.5,0
20090901|2008-10-05 23:30,6,486,486,486,486,0
20090901|2008-10-06 00:00,6,484.75,484.75,484.5,484.5,0
20090901|2008-10-06 09:30,6,483.75,483.75,474,476.5,0
20090901|2008-10-06 10:00,6,476.5,477,475.25,476,0
20090901|2008-10-06 10:30,6,475.5,485.5,474,474,0
20090901|2008-10-06 11:00,6,479.25,482,474,474,0
20090901|2008-10-06 13:30,6,474,474,474,474,0
20090901|2008-10-06 18:00,7,470.25,470.25,462.5,462.5,0
20090901|2008-10-06 18:30,7,464.5,464.5,463.75,463.75,0
20090901|2008-10-06 19:30,7,463.75,463.75,463.75,463.75,0
20090901|2008-10-07 03:00,7,473.25,473.5,463.5,463.5,0
20090901|2008-10-07 09:30,7,474,474,471.5,471.75,0
20090901|2008-10-07 10:00,7,471,471,463.5,463.5,0
20090901|2008-10-07 10:30,7,467,470.5,466.75,469.5,0
20090901|2008-10-07 11:00,7,470,470,468.5,468.5,0
20090901|2008-10-07 11:30,7,467.5,468,464.5,465.25,0
20090901|2008-10-07 12:00,7,466.25,467,466.25,466.5,0
20090901|2008-10-07 12:30,7,465.25,465.75,460,463.25,0
20090901|2008-10-07 13:00,7,464,465,462,464,0
20090901|2008-10-07 15:30,7,462.5,462.5,462.5,462.5,0
20090901|2008-10-07 20:00,8,467,467,467,467,0
20090901|2008-10-07 20:30,8,474.5,474.5,474.5,474.5,0
20090901|2008-10-08 09:30,8,465.75,465.75,455.5,456,0
20090901|2008-10-08 10:00,8,456.5,460,456.5,458.75,0
20090901|2008-10-08 10:30,8,459.25,460,459.25,460,0
20090901|2008-10-08 11:00,8,461.25,461.25,461.25,461.25,0
20090901|2008-10-08 11:30,8,461.5,465.75,461.5,465.75,0
20090901|2008-10-08 12:30,8,471,473.75,470.5,473.75,0
20090901|2008-10-08 13:00,8,473.5,474.5,472.75,472.75,0
20090901|2008-10-08 13:30,8,472.5,472.5,472.5,472.5,0
20090901|2008-10-08 18:00,9,472.5,473,472.5,473,0
20090901|2008-10-09 05:30,9,484,484,484,484,0
20090901|2008-10-09 09:30,9,484,484.5,479,479.5,0
20090901|2008-10-09 10:00,9,481,481,479.75,481,0
20090901|2008-10-09 10:30,9,480.75,480.75,479.75,479.75,0
20090901|2008-10-09 11:00,9,481,482.5,481,482.5,0
20090901|2008-10-09 11:30,9,482.75,483.75,482.5,483,0
20090901|2008-10-09 12:00,9,484,490.75,483.75,490.75,1
20090901|2008-10-09 12:30,9,488.75,488.75,487,487.75,0
20090901|2008-10-09 13:00,9,488,488.75,486,487.25,0
20090901|2008-10-09 13:30,9,483.25,483.25,483.25,483.25,0
20090901|2008-10-09 18:00,10,481.5,481.5,470,470.5,0
20090901|2008-10-09 19:00,10,470.5,470.5,470.5,470.5,0
20090901|2008-10-09 19:30,10,465,465,465,465,0
20090901|2008-10-09 22:00,10,463,463,463,463,0
20090901|2008-10-09 22:30,10,463,463,463,463,0
20090901|2008-10-09 23:30,10,463,463,463,463,0
20090901|2008-10-10 05:30,10,460.75,460.75,460,460,0
20090901|2008-10-10 09:30,10,454,454,453.25,453.25,0
20090901|2008-10-10 10:00,10,453.25,455.75,453.25,455.75,0
20090901|2008-10-10 10:30,10,455.5,457,455.5,457,0
20090901|2008-10-10 12:00,10,453.25,453.25,453.25,453.25,0
20090901|2008-10-10 12:30,10,453.25,453.25,453.25,453.25,0
20090901|2008-10-10 13:00,10,453.25,453.25,453.25,453.25,0
20090901|2008-10-10 13:30,10,453.25,453.25,453.25,453.25,0
20090901|2008-10-12 18:00,13,451,451,451,451,0
20090901|2008-10-12 19:00,13,454.5,454.5,454.5,454.5,0
20090901|2008-10-12 19:30,13,452,452,452,452,0
20090901|2008-10-13 01:30,13,453,453,453,453,0
20090901|2008-10-13 09:30,13,465.25,469.5,464,469.5,0
20090901|2008-10-13 10:00,13,465.5,465.5,462.75,462.75,0
20090901|2008-10-13 10:30,13,467.5,467.5,464.25,464.25,0
20090901|2008-10-13 11:00,13,463.75,465.75,463.75,465.75,0
20090901|2008-10-13 11:30,13,467.75,467.75,466.75,467.5,0
20090901|2008-10-13 12:00,13,468.25,468.5,468,468.5,0
20090901|2008-10-13 12:30,13,468.25,468.25,466.5,466.5,0
20090901|2008-10-13 13:00,13,463,463,463,463,0
20090901|2008-10-13 13:30,13,460,460,460,460,0
20090901|2008-10-13 18:00,14,469,469,469,469,0
20090901|2008-10-14 04:00,14,471,471,471,471,0
20090901|2008-10-14 09:30,14,468,468,464,464.5,0
20090901|2008-10-14 10:00,14,463,466.5,462.75,466.25,0
20090901|2008-10-14 10:30,14,467.75,468,466.75,466.75,0
20090901|2008-10-14 11:00,14,466.75,469,466.75,469,0
20090901|2008-10-14 11:30,14,470.75,472,470.5,471.25,0
20090901|2008-10-14 12:00,14,468,468,467.75,467.75,0
20090901|2008-10-14 12:30,14,465,465,465,465,0
20090901|2008-10-14 13:00,14,463,463.75,460,460,0
20090901|2008-10-14 13:30,14,459.75,459.75,459.75,459.75,0
20090901|2008-10-14 23:00,15,460,460,460,460,0
20090901|2008-10-15 05:30,15,458,458,457,457,0
20090901|2008-10-15 09:30,15,457,457,450,455,0
20090901|2008-10-15 10:00,15,453,453,449.75,452.25,0
20090901|2008-10-15 10:30,15,450.5,452.5,450,452.5,0
20090901|2008-10-15 11:00,15,453,453,448.25,448.25,0
20090901|2008-10-15 11:30,15,445,448,444.25,448,0
20090901|2008-10-15 12:00,15,443.25,443.75,440.25,442.25,0
20090901|2008-10-15 12:30,15,441.75,441.75,434,439,0
20090901|2008-10-15 13:00,15,434,439,434,434.5,0
20090901|2008-10-15 13:30,15,436.25,436.25,436.25,436.25,0
20090901|2008-10-15 18:00,16,436,436,431,431,0
20090901|2008-10-16 00:30,16,435,435,433,433,0
20090901|2008-10-16 09:30,16,430,430.25,428,429,0
20090901|2008-10-16 10:00,16,429,429,420,423.5,0
20090901|2008-10-16 10:30,16,423.75,424,422.25,424,0
20090901|2008-10-16 11:00,16,425.5,429,425.5,429,0
20090901|2008-10-16 12:00,16,428.75,428.75,428.75,428.75,0
20090901|2008-10-16 12:30,16,430,430.5,430,430.5,0
20090901|2008-10-16 13:00,16,434,438.5,431.5,431.5,0
20090901|2008-10-16 13:30,16,430.5,430.5,430.5,430.5,0
20090901|2008-10-17 09:30,17,436.75,441.75,436.5,440.75,0
20090901|2008-10-17 10:00,17,443.25,443.25,440,440,0
20090901|2008-10-17 10:30,17,440.75,440.75,440.75,440.75,0
20090901|2008-10-17 11:00,17,442.25,442.5,442.25,442.5,0
20090901|2008-10-17 11:30,17,444.25,446,443.25,446,0
20090901|2008-10-17 12:00,17,445,445.25,445,445.25,0
20090901|2008-10-17 12:30,17,449.5,454.75,449.5,451.25,1
20090901|2008-10-17 13:00,17,452.75,453,449,449.5,0
20090901|2008-10-17 13:30,17,451,451,451,451,0
20090901|2008-10-20 05:30,20,461,461,461,461,0
20090901|2008-10-20 09:30,20,464,464,461.75,461.75,0
20090901|2008-10-20 10:00,20,458,460.75,456.25,460.75,0
20090901|2008-10-20 10:30,20,460,460,460,460,0
20090901|2008-10-20 11:00,20,462.75,464.75,462.25,462.25,0
20090901|2008-10-20 11:30,20,462.5,463,462.5,463,0
20090901|2008-10-20 12:00,20,462,463.75,460.75,463.75,0
20090901|2008-10-20 12:30,20,464,466.25,464,466.25,0
20090901|2008-10-20 13:00,20,467.75,468.5,467.75,468.5,0
20090901|2008-10-20 13:30,20,467.5,467.5,467.5,467.5,0
20090901|2008-10-20 18:30,21,475,475,475,475,0
20090901|2008-10-20 21:30,21,467.5,467.5,467.5,467.5,0
20090901|2008-10-21 05:30,21,461,461,461,461,0
20090901|2008-10-21 09:30,21,457,466.75,457,465.5,0
20090901|2008-10-21 10:00,21,460,461.75,459,460.75,0
20090901|2008-10-21 10:30,21,462.75,462.75,460,460,0
20090901|2008-10-21 11:00,21,459.25,459.25,459.25,459.25,0
20090901|2008-10-21 11:30,21,460.75,460.75,460.75,460.75,0
20090901|2008-10-21 12:00,21,459.25,460.5,459.25,459.5,0
20090901|2008-10-21 12:30,21,459.5,462,459.25,459.75,0
20090901|2008-10-21 13:00,21,460.25,460.25,458.75,458.75,0
20090901|2008-10-21 13:30,21,458.25,458.25,458.25,458.25,0
20090901|2008-10-21 21:00,22,459,459,454.25,454.25,0
20090901|2008-10-21 23:00,22,457.5,457.5,457.25,457.25,0
20090901|2008-10-22 00:00,22,455.25,455.25,455,455,0
20090901|2008-10-22 01:00,22,453,453,453,453,0
20090901|2008-10-22 02:30,22,451,451,450.5,450.5,0
20090901|2008-10-22 03:30,22,446.5,446.5,446,446,0
20090901|2008-10-22 04:00,22,441,441,441,441,0
20090901|2008-10-22 05:30,22,441.5,441.5,441.5,441.5,0
20090901|2008-10-22 09:30,22,430,433.5,429.25,429.25,1
20090901|2008-10-22 10:00,22,432,433.5,431.5,432.5,1
20090901|2008-10-22 10:30,22,434.25,436.5,434.25,436.5,0
20090901|2008-10-22 11:00,22,433.5,433.5,431,431,0
20090901|2008-10-22 11:30,22,432.5,432.5,432.5,432.5,0
20090901|2008-10-22 12:00,22,432,432,430.5,430.5,0
20090901|2008-10-22 12:30,22,430,431.75,430,430,0
20090901|2008-10-22 13:00,22,432,432,431.5,431.75,0
20090901|2008-10-22 13:30,22,431,431,431,431,0
20090901|2008-10-22 19:00,23,430.5,430.5,429.5,429.5,0
20090901|2008-10-22 20:00,23,429.25,429.25,429.25,429.25,0
20090901|2008-10-23 05:00,23,426,426,426,426,0
20090901|2008-10-23 09:30,23,434.25,444.25,434.25,444.25,0
20090901|2008-10-23 10:00,23,446,446.5,443.75,446.5,0
20090901|2008-10-23 10:30,23,445.5,445.5,445.5,445.5,0
20090901|2008-10-23 11:00,23,446,446.5,444.5,444.5,0
20090901|2008-10-23 12:00,23,439,439,439,439,0
20090901|2008-10-23 13:00,23,437.5,437.5,436.25,437.25,0
20090901|2008-10-23 13:30,23,435.75,435.75,435.75,435.75,0
20090901|2008-10-23 18:00,24,448.25,448.25,448.25,448.25,0
20090901|2008-10-23 19:00,24,449.5,449.75,449.5,449.75,0
20090901|2008-10-23 20:00,24,447.25,447.25,447.25,447.25,0
20090901|2008-10-23 21:00,24,440.5,440.5,440.5,440.5,0
20090901|2008-10-23 21:30,24,440,440,439.75,439.75,0
20090901|2008-10-24 04:00,24,424,424,424,424,0
20090901|2008-10-24 04:30,24,422,422,422,422,0
20090901|2008-10-24 05:00,24,420,420,420,420,0
20090901|2008-10-24 09:30,24,426,426.75,425,426.75,0
20090901|2008-10-24 10:00,24,428,435.5,428,435.5,0
20090901|2008-10-24 10:30,24,434.75,434.75,434,434.75,0
20090901|2008-10-24 11:00,24,429,432,429,429,0
20090901|2008-10-24 11:30,24,426.5,429,425.75,429,0
20090901|2008-10-24 12:00,24,429,429,429,429,0
20090901|2008-10-24 12:30,24,429,429,422.75,423,0
20090901|2008-10-24 13:00,24,423,423,419.25,419.25,1
20090901|2008-10-24 13:30,24,419,419,419,419,0
20090901|2008-10-26 18:00,27,419.25,420,419.25,420,0
20090901|2008-10-26 18:30,27,420.75,420.75,420.75,420.75,0
20090901|2008-10-26 23:00,27,421,421,419,419,0
20090901|2008-10-26 23:30,27,419,419,419,419,0
20090901|2008-10-27 00:00,27,419,419,419,419,0
20090901|2008-10-27 00:30,27,419,419,419,419,0
20090901|2008-10-27 03:00,27,412,412,412,412,0
20090901|2008-10-27 09:30,27,416,421.5,416,421.25,0
20090901|2008-10-27 10:00,27,423,423,423,423,0
20090901|2008-10-27 10:30,27,425,425,425,425,0
20090901|2008-10-27 11:00,27,428.5,428.5,428.5,428.5,0
20090901|2008-10-27 12:00,27,430.75,430.75,429.25,429.25,0
20090901|2008-10-27 12:30,27,432.5,432.5,432.5,432.5,0
20090901|2008-10-27 13:00,27,432,432.25,431.5,431.75,0
20090901|2008-10-27 13:30,27,433.25,433.25,433.25,433.25,0
20090901|2008-10-27 18:00,28,440,443,440,443,0
20090901|2008-10-28 01:30,28,449.75,449.75,449.75,449.75,0
20090901|2008-10-28 02:00,28,448.75,448.75,447.5,447.5,0
20090901|2008-10-28 05:30,28,454.75,454.75,454.75,454.75,0
20090901|2008-10-28 09:30,28,447,448,436.25,438.25,0
20090901|2008-10-28 10:00,28,441,441.75,437.25,438.75,0
20090901|2008-10-28 10:30,28,440,442.75,440,442.75,0
20090901|2008-10-28 11:00,28,442,442,439,439.5,0
20090901|2008-10-28 11:30,28,439,441,439,441,0
20090901|2008-10-28 12:00,28,441.75,441.75,441.75,441.75,0
20090901|2008-10-28 12:30,28,441.5,441.5,438,438,0
20090901|2008-10-28 13:00,28,441.25,442.75,438.5,439.75,0
20090901|2008-10-28 13:30,28,440.75,440.75,440.75,440.75,0
20090901|2008-10-28 19:00,29,453.5,453.5,453.5,453.5,0
20090901|2008-10-29 00:00,29,446.5,446.5,446,446,0
20090901|2008-10-29 00:30,29,446.5,446.5,446.5,446.5,0
20090901|2008-10-29 01:00,29,448.25,448.25,448.25,448.25,0
20090901|2008-10-29 09:30,29,454,460.25,451.25,454.5,0
20090901|2008-10-29 10:00,29,455,469.5,455,469.25,0
20090901|2008-10-29 10:30,29,464.75,470.75,464.75,470.75,0
20090901|2008-10-29 12:00,29,470,470,470,470,0
20090901|2008-10-29 12:30,29,470.75,470.75,470.5,470.5,0
20090901|2008-10-29 13:00,29,470.75,470.75,456.25,456.25,0
20090901|2008-10-29 13:30,29,469.5,469.5,469.5,469.5,0
20090901|2008-10-29 18:00,30,470.5,470.5,469.5,470.5,0
20090901|2008-10-29 19:00,30,472,474.75,472,474.75,0
20090901|2008-10-29 20:30,30,474.75,474.75,474.75,474.75,0
20090901|2008-10-30 04:30,30,475,475,475,475,0
20090901|2008-10-30 09:30,30,469.5,469.5,460,461.25,0
20090901|2008-10-30 10:00,30,463.5,463.5,461.75,461.75,0
20090901|2008-10-30 10:30,30,458.25,458.75,452.75,452.75,0
20090901|2008-10-30 11:00,30,455,456.75,455,456.75,0
20090901|2008-10-30 12:00,30,458.75,463,458.75,463,0
20090901|2008-10-30 12:30,30,464.75,464.75,460.5,461.75,0
20090901|2008-10-30 13:00,30,459.25,459.25,459.25,459.25,0
20090901|2008-10-30 13:30,30,459.5,459.5,459.5,459.5,0
20090901|2008-10-30 18:00,31,458,458,453.5,453.5,0
20090901|2008-10-31 09:30,31,450,453,450,453,0
20090901|2008-10-31 10:00,31,454.25,454.25,454.25,454.25,0
20090901|2008-10-31 10:30,31,452.75,453,451.75,451.75,0
20090901|2008-10-31 11:00,31,450,450,450,450,0
20090901|2008-10-31 11:30,31,449.5,449.75,447.75,447.75,0
20090901|2008-10-31 12:00,31,447.25,448.5,445,446,0
20090901|2008-10-31 12:30,31,449.75,449.75,449.75,449.75,0
20090901|2008-10-31 13:00,31,448,450.25,448,448.25,0
20090901|2008-10-31 13:30,31,450.25,450.25,450.25,450.25,0
20090901|2008-11-02 18:00,3,446,446,446,446,21
20090901|2008-11-02 19:30,3,455,455,455,455,6
20090901|2008-11-03 09:30,3,450.75,460,450.75,459.75,38
20090901|2008-11-03 10:00,3,457.75,467.25,457.75,462,81
20090901|2008-11-03 10:30,3,457,461.5,457,460,48
20090901|2008-11-03 12:00,3,453.75,453.75,453.75,453.75,20
20090901|2008-11-03 12:30,3,454.25,454.25,450,450,36
20090901|2008-11-03 13:00,3,453.5,456.25,453.5,456.25,49
20090901|2008-11-03 20:00,4,450,450,450,450,1
20090901|2008-11-04 09:30,4,460,469,460,469,35
20090901|2008-11-04 10:00,4,470,470,470,470,1
20090901|2008-11-04 10:30,4,470.25,470.5,470.25,470.5,4
20090901|2008-11-04 11:00,4,468.25,468.25,468.25,468.25,3
20090901|2008-11-04 11:30,4,469.25,470.25,469.25,470.25,5
20090901|2008-11-04 22:30,5,461,461,461,461,1
20090901|2008-11-05 05:30,5,464.5,464.5,464.5,464.5,1
20090901|2008-11-05 09:30,5,463,463,456,456,102
20090901|2008-11-05 10:00,5,457,457,450,450,33
20090901|2008-11-05 10:30,5,450,450,449,450,32
20090901|2008-11-05 11:00,5,449.5,449.5,449.5,449.5,1
20090901|2008-11-05 11:30,5,449.5,451.25,449.5,451.25,3
20090901|2008-11-05 12:30,5,449,449.5,449,449.5,27
20090901|2008-11-05 13:00,5,448.75,448.75,443.75,443.75,6
20090901|2008-11-05 18:00,6,443.25,443.25,437.75,437.75,53
20090901|2008-11-06 00:30,6,437.25,437.25,437.25,437.25,2
20090901|2008-11-06 09:30,6,435,436,433.25,434.5,60
20090901|2008-11-06 10:00,6,434.5,434.5,430,430,20
20090901|2008-11-06 10:30,6,429.25,429.5,428.75,428.75,14
20090901|2008-11-06 11:00,6,429.25,429.25,428.5,428.5,15
20090901|2008-11-06 11:30,6,432,432,432,432,1
20090901|2008-11-06 12:00,6,432.75,432.75,431.5,431.5,6
20090901|2008-11-06 12:30,6,431,431,431,431,2
20090901|2008-11-06 13:00,6,434,434,431,431,16
20090901|2008-11-06 22:30,7,435.25,435.25,434.5,434.5,21
20090901|2008-11-07 09:30,7,434.25,436.75,434.25,436.75,13
20090901|2008-11-07 10:00,7,430,430,427.75,428.75,50
20090901|2008-11-07 10:30,7,429.25,429.25,428.75,428.75,8
20090901|2008-11-07 11:00,7,432,432,431,431.5,63
20090901|2008-11-07 11:30,7,431,431,430.75,430.75,69
20090901|2008-11-07 12:00,7,430,430.25,430,430.25,7
20090901|2008-11-07 13:00,7,428,428,427.25,427.75,31
20090901|2008-11-09 18:00,10,434.25,434.25,434.25,434.25,1
20090901|2008-11-10 09:30,10,433,433,429,430.75,122
20090901|2008-11-10 10:00,10,429,429,429,429,23
20090901|2008-11-10 10:30,10,431,431,430.5,430.5,8
20090901|2008-11-10 11:00,10,431,431.75,430.75,430.75,8
20090901|2008-11-10 11:30,10,430,430,425,425,56
20090901|2008-11-10 12:30,10,432,437.75,432,437.75,8
20090901|2008-11-10 13:00,10,436.5,436.5,436.5,436.5,3
20090901|2008-11-10 19:00,11,433,433,432,432,17
20090901|2008-11-10 20:00,11,430.5,430.5,430.5,430.5,12
20090901|2008-11-11 09:30,11,425,425,417.75,417.75,161
20090901|2008-11-11 10:00,11,415,415.5,412.5,415,73
20090901|2008-11-11 10:30,11,416.75,416.75,416.75,416.75,6
20090901|2008-11-11 11:00,11,418,418.75,416.75,416.75,23
20090901|2008-11-11 11:30,11,420,420.75,420,420.75,3
20090901|2008-11-11 12:00,11,421.5,423.5,421.5,423.5,21
20090901|2008-11-11 12:30,11,423.5,424.5,423,424.5,15
20090901|2008-11-11 13:00,11,426,426,426,426,5
20090901|2008-11-11 18:00,12,421.75,425,421.75,425,6
20090901|2008-11-12 05:00,12,420,420,420,420,2
20090901|2008-11-12 09:30,12,416,417,415.25,415.25,14
20090901|2008-11-12 10:30,12,416,416,416,416,1
20090901|2008-11-12 11:00,12,418.25,418.25,418,418.25,7
20090901|2008-11-12 11:30,12,422.25,429.5,422.25,429.5,24
20090901|2008-11-12 12:00,12,431.5,431.5,424.25,425.5,84
20090901|2008-11-12 12:30,12,423,423,423,423,25
20090901|2008-11-12 13:00,12,420.25,420.25,420.25,420.25,1
20090901|2008-11-12 18:00,13,418,418,416.5,416.5,14
20090901|2008-11-12 19:00,13,418.25,418.25,418.25,418.25,4
20090901|2008-11-12 22:00,13,416,416,416,416,4
20090901|2008-11-13 09:30,13,425,427,424.5,427,25
20090901|2008-11-13 10:00,13,424.5,424.75,422.5,422.5,15
20090901|2008-11-13 10:30,13,423,423,420.25,420.25,12
20090901|2008-11-13 11:00,13,421,421,418.75,418.75,2
20090901|2008-11-13 11:30,13,418,418,416.5,416.5,31
20090901|2008-11-13 12:00,13,414,414,413.75,413.75,11
20090901|2008-11-13 12:30,13,422.5,426.25,421.25,426.25,67
20090901|2008-11-13 13:00,13,426.25,426.25,426.25,426.25,5
20090901|2008-11-13 18:00,14,434,434,434,434,1
20090901|2008-11-14 09:30,14,424.25,424.25,420.5,420.5,6
20090901|2008-11-14 10:00,14,423.5,426.5,423.25,425.75,34
20090901|2008-11-14 10:30,14,425,426.25,423.75,423.75,92
20090901|2008-11-14 11:00,14,424.25,424.25,424,424,2
20090901|2008-11-14 11:30,14,426.25,426.25,426.25,426.25,2
20090901|2008-11-14 12:30,14,427,430,426.75,429.25,12
20090901|2008-11-14 13:00,14,430,430,430,430,1
20090901|2008-11-16 18:00,17,429,429,429,429,1
20090901|2008-11-17 09:30,17,433,435.25,433,435.25,3
20090901|2008-11-17 10:00,17,436.75,437.25,436.75,437.25,5
20090901|2008-11-17 10:30,17,434,435,433.75,435,4
20090901|2008-11-17 12:00,17,434.25,435.5,434.25,435.5,4
20090901|2008-11-17 12:30,17,435.25,435.25,433.25,433.5,27
20090901|2008-11-17 13:00,17,432,432,431.75,431.75,2
20090901|2008-11-18 01:00,18,434.25,434.25,434.25,434.25,12
20090901|2008-11-18 09:30,18,434.25,435,430,432.25,152
20090901|2008-11-18 10:00,18,431.75,433.25,431.75,433,156
20090901|2008-11-18 10:30,18,433,436,433,436,103
20090901|2008-11-18 11:00,18,435.25,435.25,434.25,434.25,6
20090901|2008-11-18 11:30,18,432.5,432.5,432.5,432.5,1
20090901|2008-11-18 12:00,18,430.5,430.5,430,430,5
20090901|2008-11-18 13:00,18,431.5,431.5,430.5,430.5,4
20090901|2008-11-18 18:00,19,430,430,430,430,2
20090901|2008-11-19 09:30,19,433.5,433.5,427,427,7
20090901|2008-11-19 10:30,19,426.25,427.25,426.25,427.25,11
20090901|2008-11-19 12:00,19,429.25,429.25,428,428,12
20090901|2008-11-19 12:30,19,427,427,426,426,20
20090901|2008-11-19 13:00,19,426,428.25,426,428.25,76
20090901|2008-11-19 18:00,20,420.25,420.25,420.25,420.25,6
20090901|2008-11-20 04:30,20,420.5,420.5,420.25,420.25,7
20090901|2008-11-20 05:30,20,420.25,420.25,420,420,9
20090901|2008-11-20 09:30,20,414.5,415,409,413.5,97
20090901|2008-11-20 10:00,20,415.25,416.75,414,414,36
20090901|2008-11-20 10:30,20,415.5,415.75,415.5,415.75,2
20090901|2008-11-20 11:00,20,414.5,414.5,414,414,6
20090901|2008-11-20 11:30,20,416,417.75,415.5,416,31
20090901|2008-11-20 12:00,20,415.75,417.5,415.75,417.5,49
20090901|2008-11-20 12:30,20,413,413,413,413,1
20090901|2008-11-20 13:00,20,413.25,413.25,413,413,42
20090901|2008-11-20 19:00,21,401.5,402.5,401.5,402.5,20
20090901|2008-11-20 21:30,21,402,402,402,402,2
20090901|2008-11-21 09:30,21,405,405.25,403.75,404,31
20090901|2008-11-21 10:00,21,403,403.25,400,401,81
20090901|2008-11-21 10:30,21,401.25,401.25,400,400,20
20090901|2008-11-21 11:00,21,400,400.5,399.75,400.5,33
20090901|2008-11-21 12:00,21,401.75,401.75,394.5,394.5,52
20090901|2008-11-21 12:30,21,391.25,393.75,386.25,392.5,29
20090901|2008-11-21 13:00,21,392,392,388.5,388.5,107
20090901|2008-11-23 18:00,24,390,392.25,390,392.25,12
20090901|2008-11-23 20:30,24,390,390,390,390,2
20090901|2008-11-23 22:30,24,388,388,388,388,1
20090901|2008-11-24 05:00,24,391,391,391,391,1
20090901|2008-11-24 09:30,24,399.75,405.25,398.25,405,26
20090901|2008-11-24 10:00,24,406,410.5,405.5,410.5,21
20090901|2008-11-24 10:30,24,408.5,410.5,408.5,410.25,4
20090901|2008-11-24 11:00,24,405,405.25,404.25,404.25,21
20090901|2008-11-24 12:00,24,406,406,405,405,2
20090901|2008-11-24 12:30,24,403.25,403.25,403.25,403.25,5
20090901|2008-11-24 13:00,24,406,406,406,406,1
20090901|2008-11-25 09:30,25,401,402.25,397.5,398.75,37
20090901|2008-11-25 10:00,25,399,399.25,398.5,399.25,4
20090901|2008-11-25 11:00,25,401.25,401.25,401.25,401.25,1
20090901|2008-11-25 11:30,25,402,402.5,401.75,401.75,7
20090901|2008-11-25 12:00,25,402.25,403,402.25,403,5
20090901|2008-11-25 13:00,25,402.25,403.25,402,403.25,111
20090901|2008-11-26 09:30,26,404.5,404.5,401.25,404.25,19
20090901|2008-11-26 10:00,26,404.5,404.5,404.25,404.25,7
20090901|2008-11-26 10:30,26,405,405.25,404.5,405.25,10
20090901|2008-11-26 11:00,26,403.75,404,403.75,404,23
20090901|2008-11-26 11:30,26,404.25,404.25,404,404,6
20090901|2008-11-26 12:00,26,403.5,403.75,403.5,403.5,8
20090901|2008-11-26 12:30,26,403,403.25,402,402.5,46
20090901|2008-11-26 13:00,26,402.5,403.5,402.5,403.5,5
20090901|2008-11-27 20:30,28,406,406,406,406,1
20090901|2008-11-28 09:30,28,400.25,400.25,399,400,42
20090901|2008-11-28 10:00,28,399,399,399,399,26
20090901|2008-11-28 10:30,28,399,399.25,399,399.25,7
20090901|2008-11-28 11:00,28,397,397,396.25,396.25,33
20090901|2008-11-28 11:30,28,398,400,398,400,55
20090901|2008-11-30 18:00,1,398,398,398,398,5
20090901|2008-12-01 03:30,1,395,395,395,395,20
20090901|2008-12-01 04:00,1,395,395,395,395,39
20090901|2008-12-01 09:30,1,392,392,385.5,386.25,81
20090901|2008-12-01 10:00,1,383,383,379.75,380,33
20090901|2008-12-01 10:30,1,381.25,382.5,381.25,382.5,7
20090901|2008-12-01 11:30,1,382.25,383.75,382.25,383.75,21
20090901|2008-12-01 12:00,1,383.75,383.75,382,382,68
20090901|2008-12-01 12:30,1,382,382.75,381.25,382.75,14
20090901|2008-12-01 13:00,1,380.5,382,380.5,381.75,7
20090901|2008-12-01 18:00,2,380.25,380.5,380,380.5,5
20090901|2008-12-01 18:30,2,381,381,381,381,2
20090901|2008-12-01 23:30,2,379.25,379.25,379.25,379.25,2
20090901|2008-12-02 09:30,2,385.5,385.5,382,382,297
20090901|2008-12-02 10:00,2,381.75,382.5,380,380,156
20090901|2008-12-02 10:30,2,380.25,381.5,379.5,381.5,72
20090901|2008-12-02 11:00,2,382,384.5,382,384.5,4
20090901|2008-12-02 11:30,2,383,383.25,382,382,81
20090901|2008-12-02 12:00,2,382.25,383,381.75,382.5,65
20090901|2008-12-02 12:30,2,382.5,382.5,380.25,381,90
20090901|2008-12-02 13:00,2,380.5,381,380.5,381,17
20090901|2008-12-02 21:00,3,382.5,382.5,382.5,382.5,1
20090901|2008-12-03 04:30,3,380,380,380,380,22
20090901|2008-12-03 09:30,3,380,384.5,380,383.25,35
20090901|2008-12-03 10:00,3,382.5,384.5,382.5,384.5,10
20090901|2008-12-03 10:30,3,385.5,385.5,384.5,385,31
20090901|2008-12-03 11:00,3,383.75,383.75,383.75,383.75,2
20090901|2008-12-03 12:00,3,384.75,384.75,384.75,384.75,3
20090901|2008-12-03 12:30,3,383,383,383,383,4
20090901|2008-12-03 13:00,3,383.25,383.25,383.25,383.25,2
20090901|2008-12-03 18:00,4,380,380,380,380,1
20090901|2008-12-03 18:30,4,380,380,380,380,22
20090901|2008-12-03 23:30,4,377.75,377.75,377.75,377.75,4
20090901|2008-12-04 09:30,4,378,378,369.75,369.75,38
20090901|2008-12-04 10:00,4,370.75,372.5,370.75,372.5,3
20090901|2008-12-04 10:30,4,372,372.25,371.5,372.25,29
20090901|2008-12-04 11:00,4,373,373,370,370,7
20090901|2008-12-04 11:30,4,370,370,367,369,56
20090901|2008-12-04 12:00,4,369,369,367,367.25,10
20090901|2008-12-04 12:30,4,368,370,368,370,37
20090901|2008-12-04 13:00,4,369,369,369,369,1
20090901|2008-12-04 18:00,5,365.75,365.75,365.75,365.75,3
20090901|2008-12-04 21:00,5,361.5,361.5,361.5,361.5,2
20090901|2008-12-05 09:30,5,359,359,349.5,350.25,93
20090901|2008-12-05 10:00,5,350.25,350.25,342.75,343,53
20090901|2008-12-05 10:30,5,341.5,341.75,340,341.5,976
20090901|2008-12-05 11:00,5,341.5,345.25,341.5,342.5,91
20090901|2008-12-05 11:30,5,342.5,342.5,337.75,338,83
20090901|2008-12-05 12:00,5,337.75,338,335.75,335.75,221
20090901|2008-12-05 12:30,5,335.75,342.25,335.75,342.25,48
20090901|2008-12-05 13:00,5,340.5,342.5,338.75,339.25,25
20090901|2008-12-07 18:30,8,342.75,342.75,342.75,342.75,1
20090901|2008-12-08 09:30,8,357.25,358.5,356,358.5,83
20090901|2008-12-08 10:00,8,360,361,360,360,19
20090901|2008-12-08 10:30,8,358,358.25,357.25,358,15
20090901|2008-12-08 11:00,8,357,357,356,356,6
20090901|2008-12-08 11:30,8,357.75,357.75,357.25,357.25,2
20090901|2008-12-08 12:00,8,358,358,358,358,2
20090901|2008-12-08 12:30,8,357.5,359.25,356.5,359.25,82
20090901|2008-12-08 13:00,8,359.5,360,359.25,359.25,16
20090901|2008-12-08 18:00,9,360.25,360.25,360,360,42
20090901|2008-12-09 09:30,9,359,360.5,359,360.25,17
20090901|2008-12-09 10:00,9,360.5,360.5,358,358,124
20090901|2008-12-09 11:00,9,360.5,363,360.5,363,19
20090901|2008-12-09 11:30,9,362.5,362.5,362.25,362.25,6
20090901|2008-12-09 12:00,9,364.25,364.25,360.5,360.5,3
20090901|2008-12-09 12:30,9,360,360,358.25,358.5,30
20090901|2008-12-09 13:00,9,358.25,359,358.25,359,164
20090901|2008-12-09 20:30,10,362.25,362.25,362.25,362.25,1
20090901|2008-12-09 23:00,10,364.5,364.5,364.5,364.5,1
20090901|2008-12-10 03:00,10,369,369.75,369,369.75,4
20090901|2008-12-10 09:30,10,370,371.5,365,367.25,47
20090901|2008-12-10 10:00,10,366.5,366.5,365.5,365.75,22
20090901|2008-12-10 10:30,10,366.5,366.5,366.5,366.5,2
20090901|2008-12-10 11:00,10,372.25,375.5,372.25,375.5,9
20090901|2008-12-10 11:30,10,373.25,373.75,372,373.75,19
20090901|2008-12-10 12:30,10,373,374.25,369.5,369.5,20
20090901|2008-12-10 13:00,10,369.5,369.5,368,369.5,44
20090901|2008-12-10 20:00,11,371.5,371.5,371.5,371.5,2
20090901|2008-12-11 09:30,11,373,379.5,373,377,138
20090901|2008-12-11 10:00,11,378.75,380,378.75,380,52
20090901|2008-12-11 10:30,11,379.5,379.75,379.5,379.75,2
20090901|2008-12-11 11:00,11,385.5,385.5,384.75,384.75,11
20090901|2008-12-11 12:00,11,387.5,387.5,386.25,386.5,45
20090901|2008-12-11 12:30,11,386,386,382.5,382.5,99
20090901|2008-12-11 13:00,11,382,383.75,380.25,383.75,31
20090901|2008-12-11 18:00,12,380,380,379,379,23
20090901|2008-12-11 19:00,12,376,376,376,376,2
20090901|2008-12-11 19:30,12,376,376,376,376,7
20090901|2008-12-11 20:30,12,378,378,378,378,9
20090901|2008-12-11 21:00,12,378,378,378,378,1
20090901|2008-12-11 22:00,12,373.5,373.5,373.25,373.25,2
20090901|2008-12-11 22:30,12,372,372,371.75,371.75,20
20090901|2008-12-12 09:30,12,375,380,371.75,377,416
20090901|2008-12-12 10:30,12,382.5,383.75,381,383.75,76
20090901|2008-12-12 11:00,12,390,397.25,390,397,12
20090901|2008-12-12 11:30,12,397.25,410.75,397.25,404.75,39
20090901|2008-12-12 12:00,12,402,405,401.5,405,31
20090901|2008-12-12 12:30,12,404.75,404.75,400,401.75,342
20090901|2008-12-12 13:00,12,402.5,408.75,402.5,406.5,36
20090901|2008-12-14 18:00,15,405.75,415,405.75,414.25,37
20090901|2008-12-14 18:30,15,415.25,415.25,415.25,415.25,3
20090901|2008-12-14 20:00,15,417.75,417.75,417.75,417.75,2
20090901|2008-12-15 01:00,15,421,421,421,421,1
20090901|2008-12-15 09:30,15,415.5,423.25,413.5,413.5,29
20090901|2008-12-15 10:00,15,415.25,415.5,410,410.25,15
20090901|2008-12-15 10:30,15,413,413,412.75,412.75,5
20090901|2008-12-15 11:00,15,412.25,412.25,412.25,412.25,12
20090901|2008-12-15 11:30,15,411.5,411.5,409,409.75,16
20090901|2008-12-15 12:00,15,411.25,411.25,410.75,410.75,4
20090901|2008-12-15 12:30,15,412.25,412.25,412.25,412.25,3
20090901|2008-12-15 13:00,15,408.75,408.75,406.75,408.25,33
20090901|2008-12-15 18:00,16,406.75,406.75,406.75,406.75,6
20090901|2008-12-16 04:00,16,406.25,406.25,406.25,406.25,1
20090901|2008-12-16 09:30,16,409,413.75,408.5,411.75,529
20090901|2008-12-16 10:00,16,412.5,415.5,412.5,415.5,10
20090901|2008-12-16 10:30,16,416.5,420.5,416.5,419.75,9
20090901|2008-12-16 11:00,16,420.75,420.75,420.75,420.75,10
20090901|2008-12-16 11:30,16,423.25,423.25,423,423,3
20090901|2008-12-16 12:00,16,425,425,425,425,5
20090901|2008-12-16 12:30,16,425.25,430,425.25,430,15
20090901|2008-12-16 13:00,16,430,430,427.5,429,62
20090901|2008-12-16 18:00,17,429,435,429,435,33
20090901|2008-12-16 22:30,17,435.25,435.25,435.25,435.25,2
20090901|2008-12-17 01:30,17,432,432,431.75,432,18
20090901|2008-12-17 02:30,17,433,433,433,433,1
20090901|2008-12-17 09:30,17,432,434,420.75,423,96
20090901|2008-12-17 10:00,17,422.5,422.5,417,417,64
20090901|2008-12-17 10:30,17,415,419,414.75,418,48
20090901|2008-12-17 11:00,17,419.5,419.5,419.5,419.5,1
20090901|2008-12-17 11:30,17,418.75,418.75,417.5,418.75,54
20090901|2008-12-17 12:00,17,418,418,418,418,1
20090901|2008-12-17 12:30,17,420.75,420.75,419.5,419.5,15
20090901|2008-12-17 13:00,17,418,423.5,417.75,423.5,35
20090901|2008-12-18 03:30,18,421,421,421,421,14
20090901|2008-12-18 05:30,18,425,425,425,425,8
20090901|2008-12-18 09:30,18,416.25,419.75,416,418,83
20090901|2008-12-18 10:00,18,415,415,412.75,413,11
20090901|2008-12-18 10:30,18,415,416.5,415,416.5,6
20090901|2008-12-18 11:00,18,418,420,416.75,417,28
20090901|2008-12-18 11:30,18,416.75,416.75,416.75,416.75,5
20090901|2008-12-18 12:00,18,416.25,417.5,415.5,415.5,22
20090901|2008-12-18 12:30,18,416,416,414.75,415.5,5
20090901|2008-12-18 13:00,18,416,421.25,416,421.25,4
20090901|2008-12-18 19:00,19,412.75,412.75,412.75,412.75,1
20090901|2008-12-19 03:00,19,408,408,407.75,407.75,3
20090901|2008-12-19 09:30,19,414,414,407.25,410,29
20090901|2008-12-19 10:00,19,407.5,408.25,407,408.25,18
20090901|2008-12-19 10:30,19,410,410.5,409.5,410.5,6
20090901|2008-12-19 11:00,19,408.5,409.5,408.25,409.5,43
20090901|2008-12-19 11:30,19,407.5,407.75,407,407,11
20090901|2008-12-19 12:00,19,407.75,408.5,407.75,408.5,12
20090901|2008-12-19 12:30,19,408,409,408,409,18
20090901|2008-12-19 13:00,19,411.25,411.5,410,410.5,14
20090901|2008-12-21 19:30,22,414,414,414,414,2
20090901|2008-12-21 20:00,22,414.25,414.25,414.25,414.25,1
20090901|2008-12-22 09:30,22,412.5,412.5,410,412.25,43
20090901|2008-12-22 10:00,22,411,411,409,409,20
20090901|2008-12-22 10:30,22,410,411,410,411,6
20090901|2008-12-22 11:00,22,409,409,409,409,1
20090901|2008-12-22 12:00,22,411,411,411,411,6
20090901|2008-12-22 12:30,22,411.75,412.25,411.75,412.25,2
20090901|2008-12-22 13:00,22,412.25,412.25,411,411,3
20090901|2008-12-23 02:30,23,413,414,413,414,22
20090901|2008-12-23 10:00,23,415.75,415.75,415.25,415.75,4
20090901|2008-12-23 10:30,23,415.25,415.25,415,415,5
20090901|2008-12-23 11:00,23,417.25,417.25,417.25,417.25,1
20090901|2008-12-23 11:30,23,419,423.75,419,422.75,4
20090901|2008-12-23 12:00,23,421.75,421.75,421.5,421.5,6
20090901|2008-12-23 12:30,23,422.5,425,422.25,425,20
20090901|2008-12-23 13:00,23,425.25,425.25,425.25,425.25,5
20090901|2008-12-24 09:30,24,423.25,425.25,423.25,424,57
20090901|2008-12-24 10:00,24,422.75,422.75,422.75,422.75,34
20090901|2008-12-24 11:00,24,425.75,425.75,425,425,8
20090901|2008-12-24 11:30,24,425.5,428,425.5,427.5,10
20090901|2008-12-26 09:30,26,430,443,429,443,9
20090901|2008-12-26 10:00,26,438.5,438.5,438.5,438.5,2
20090901|2008-12-26 10:30,26,440,440.5,438.5,438.5,10
20090901|2008-12-26 11:00,26,438.75,439.25,438.75,439.25,45
20090901|2008-12-26 11:30,26,439.25,439.25,438,438,28
20090901|2008-12-26 12:00,26,440,441,439.75,439.75,21
20090901|2008-12-26 12:30,26,439,439,439,439,2
20090901|2008-12-26 13:00,26,440.25,440.25,440.25,440.25,2
20090901|2008-12-28 18:00,29,450,450,450,450,1
20090901|2008-12-28 19:30,29,451,451.5,451,451,7
20090901|2008-12-29 09:30,29,449.25,450.5,446.75,447,20
20090901|2008-12-29 10:00,29,447.25,447.25,445,445,13
20090901|2008-12-29 10:30,29,444.75,444.75,440.5,440.5,10
20090901|2008-12-29 11:00,29,440.75,440.75,434.75,435,17
20090901|2008-12-29 11:30,29,430.75,430.75,428.25,430,19
20090901|2008-12-29 12:00,29,428.5,428.5,425.75,426,81
20090901|2008-12-29 12:30,29,427.25,430,427.25,430,26
20090901|2008-12-29 13:00,29,427,427,423.75,423.75,26
20090901|2008-12-30 09:30,30,421.75,423.75,420,423.75,19
20090901|2008-12-30 10:30,30,422.25,423.5,422.25,422.5,12
20090901|2008-12-30 11:00,30,423.5,426.5,423.5,426.5,18
20090901|2008-12-30 12:00,30,421.25,422.5,421.25,422.5,2
20090901|2008-12-30 12:30,30,421.5,422,421.5,422,28
20090901|2008-12-30 13:00,30,423.25,426.25,423.25,426,76
20090901|2008-12-30 18:00,31,425.5,425.5,425.5,425.5,1
20090901|2008-12-31 09:30,31,425.5,428.25,425.5,427,6
20090901|2008-12-31 10:00,31,425.25,425.25,424,424,5
20090901|2008-12-31 10:30,31,426,426,424.25,425.5,8
20090901|2008-12-31 11:00,31,426.5,428.75,426.5,428.75,7
20090901|2008-12-31 11:30,31,426,430,425.75,430,7
20090901|2008-12-31 12:00,31,428.25,429.75,428.25,429.75,4
20090901|2008-12-31 12:30,31,429.75,434.5,429.75,434.25,54
20090901|2008-12-31 13:00,31,433.75,437.5,433.75,436.75,13
20090901|2009-01-02 09:30,2,432.75,435.25,432.75,435,5
20090901|2009-01-02 10:00,2,436,439.25,436,439.25,3
20090901|2009-01-02 10:30,2,440.5,442.25,439,441.5,153
20090901|2009-01-02 11:00,2,441.5,442,438.75,440.25,128
20090901|2009-01-02 11:30,2,439.5,439.5,435.5,435.5,42
20090901|2009-01-02 12:00,2,436,436,435.75,435.75,26
20090901|2009-01-02 12:30,2,437.25,437.25,437.25,437.25,1
20090901|2009-01-02 13:00,2,445,445,442,442,27
20090901|2009-01-05 09:30,5,440,444.75,439.5,439.5,14
20090901|2009-01-05 10:00,5,438,438.75,437.5,438,76
20090901|2009-01-05 10:30,5,437.5,438.5,437.5,438.5,4
20090901|2009-01-05 11:00,5,438.5,439.75,438.5,439.5,6
20090901|2009-01-05 11:30,5,441,442,441,442,26
20090901|2009-01-05 12:00,5,442.25,442.75,442,442,17
20090901|2009-01-05 12:30,5,439.25,440.75,439.25,440.5,19
20090901|2009-01-05 13:00,5,439.5,441.5,439.5,441,53
20090901|2009-01-05 18:00,6,439,440.75,439,440.75,3
20090901|2009-01-05 20:30,6,441.5,441.5,441.5,441.5,1
20090901|2009-01-06 03:30,6,445.25,447,445.25,447,3
20090901|2009-01-06 05:30,6,448,448,448,448,2
20090901|2009-01-06 09:30,6,446.75,448.5,444.25,444.5,68
20090901|2009-01-06 10:00,6,445,450,445,448.25,34
20090901|2009-01-06 10:30,6,448.25,450.25,448.25,449,16
20090901|2009-01-06 11:00,6,450.5,451,449.75,450.75,16
20090901|2009-01-06 11:30,6,451.25,456,451.25,454.25,138
20090901|2009-01-06 12:00,6,454.5,455,452.5,452.5,45
20090901|2009-01-06 12:30,6,451.25,455,451,451,107
20090901|2009-01-06 13:00,6,450,457,450,457,19
20090901|2009-01-06 18:00,7,455,455,453.75,453.75,6
20090901|2009-01-06 19:00,7,457,457,457,457,6
20090901|2009-01-07 00:00,7,457.5,457.5,457.5,457.5,1
20090901|2009-01-07 09:30,7,451.75,452,445.75,448.5,91
20090901|2009-01-07 10:00,7,448.5,450,447,450,41
20090901|2009-01-07 10:30,7,449.75,450,449,449.5,56
20090901|2009-01-07 11:00,7,450,450,449.5,449.5,51
20090901|2009-01-07 11:30,7,449.5,450,449.5,449.5,5
20090901|2009-01-07 12:00,7,446.25,447.75,446.25,447,61
20090901|2009-01-07 12:30,7,447.25,448,447.25,448,110
20090901|2009-01-07 13:00,7,446.5,448.25,444.5,447,617
20090901|2009-01-07 18:00,8,445,445,445,445,2
20090901|2009-01-07 19:00,8,441.25,441.25,440,440.75,28
20090901|2009-01-08 09:30,8,440.25,442.25,437,441.75,48
20090901|2009-01-08 10:00,8,440,442.25,439.75,442.25,21
20090901|2009-01-08 10:30,8,443.25,447,443,447,46
20090901|2009-01-08 11:00,8,444.25,445.25,444.25,445.25,46
20090901|2009-01-08 11:30,8,446.25,446.25,446.25,446.25,11
20090901|2009-01-08 12:00,8,443.75,443.75,442.25,442.25,9
20090901|2009-01-08 12:30,8,440.75,440.75,440.75,440.75,1
20090901|2009-01-08 13:00,8,438.75,438.75,437.75,437.75,11
20090901|2009-01-08 18:00,9,439.25,440,439.25,440,5
20090901|2009-01-09 00:30,9,443.75,443.75,443.75,443.75,1
20090901|2009-01-09 09:30,9,440.5,446.5,440.5,446.5,305
20090901|2009-01-09 10:00,9,445.5,446,445,445.75,11
20090901|2009-01-09 10:30,9,445.75,447.25,442.5,443.25,252
20090901|2009-01-09 11:00,9,443.5,444,442,442,42
20090901|2009-01-09 11:30,9,441.75,442,441.5,441.5,11
20090901|2009-01-09 12:00,9,440.5,440.5,439.5,439.5,47
20090901|2009-01-09 12:30,9,440.25,442.25,440.25,441.5,31
20090901|2009-01-09 13:00,9,439.75,442,439.75,442,11
20090901|2009-01-11 19:30,12,441.25,441.25,441.25,441.25,1
20090901|2009-01-11 20:00,12,443,443,443,443,1
20090901|2009-01-12 09:30,12,420,420,411.25,411.25,69
20090901|2009-01-12 10:00,12,412,412,411.25,411.25,60
20090901|2009-01-12 10:30,12,411.25,411.25,411.25,411.25,1
20090901|2009-01-12 18:00,13,409,409,403,403,4
20090901|2009-01-12 19:00,13,402,402,402,402,1
20090901|2009-01-12 20:00,13,405.5,405.5,405.5,405.5,1
20090901|2009-01-12 22:00,13,403.5,403.5,403.5,403.5,2
20090901|2009-01-13 00:30,13,401.75,401.75,401.75,401.75,1
20090901|2009-01-13 01:00,13,401.5,401.5,401.5,401.5,1
20090901|2009-01-13 09:30,13,402.5,409,402.5,407,47
20090901|2009-01-13 10:00,13,405.75,410,405.25,410,215
20090901|2009-01-13 10:30,13,408.75,408.75,405,405,74
20090901|2009-01-13 11:00,13,404,404.75,402,402,11
20090901|2009-01-13 11:30,13,401.25,401.25,397.75,398.5,108
20090901|2009-01-13 12:00,13,398.25,400,398.25,400,56
20090901|2009-01-13 12:30,13,399.5,399.5,397.5,397.75,7
20090901|2009-01-13 13:00,13,396,396,393.5,393.5,50
20090901|2009-01-13 18:00,14,396,396.5,396,396.25,8
20090901|2009-01-13 19:30,14,400.75,400.75,400.75,400.75,1
20090901|2009-01-14 00:00,14,398.5,398.5,398.5,398.5,1
20090901|2009-01-14 02:00,14,398.75,398.75,398.75,398.75,10
20090901|2009-01-14 09:30,14,394,395,392.25,392.25,81
20090901|2009-01-14 10:00,14,391.75,399,390.75,399,10
20090901|2009-01-14 10:30,14,399.75,399.75,397.5,397.5,3
20090901|2009-01-14 11:30,14,398.5,400,398.5,400,90
20090901|2009-01-14 12:00,14,400,400.25,398,398,46
20090901|2009-01-14 12:30,14,398.5,400.25,395.5,395.5,34
20090901|2009-01-14 13:00,14,397,400,397,398.25,18
20090901|2009-01-14 19:00,15,394,394,394,394,3
20090901|2009-01-14 23:00,15,395.5,395.5,395.5,395.5,10
20090901|2009-01-15 09:30,15,395.5,397.25,394,394.5,85
20090901|2009-01-15 10:00,15,392,398.5,392,398.5,29
20090901|2009-01-15 10:30,15,399,400,397,398,93
20090901|2009-01-15 11:00,15,399.5,399.75,398.75,398.75,16
20090901|2009-01-15 11:30,15,395.25,395.25,395.25,395.25,6
20090901|2009-01-15 12:00,15,395.25,395.25,395,395,5
20090901|2009-01-15 12:30,15,398.25,398.75,398,398,19
20090901|2009-01-16 09:30,16,405,409,405,408.75,90
20090901|2009-01-16 10:00,16,410,410,408,408.25,60
20090901|2009-01-16 10:30,16,407,407,406.75,407,40
20090901|2009-01-16 11:00,16,408.5,414.5,408.5,412.5,21
20090901|2009-01-16 11:30,16,412,412,412,412,1
20090901|2009-01-16 12:00,16,412.5,413.25,412.5,413.25,6
20090901|2009-01-16 12:30,16,415.5,420.25,415.5,419.75,33
20090901|2009-01-16 13:00,16,421,421.25,420,420,13
20090901|2009-01-19 18:00,20,418.75,433.75,418.75,433.75,84
20090901|2009-01-19 18:30,20,435.5,435.75,435.5,435.75,3
20090901|2009-01-19 19:00,20,435.75,435.75,435.75,435.75,2
20090901|2009-01-19 19:30,20,433.25,433.25,433,433,20
20090901|2009-01-19 22:00,20,431.75,431.75,431.75,431.75,1
20090901|2009-01-19 23:00,20,430.75,430.75,430.75,430.75,6
20090901|2009-01-20 02:00,20,425,425,423.25,423.25,14
20090901|2009-01-20 09:30,20,430,434.75,429.25,430.5,85
20090901|2009-01-20 10:00,20,430,431,423.25,423.25,79
20090901|2009-01-20 10:30,20,423.75,428.25,423.75,428.25,244
20090901|2009-01-20 11:00,20,427.25,427.25,422.25,423,27
20090901|2009-01-20 11:30,20,424,425.5,423.5,424.25,10
20090901|2009-01-20 12:00,20,424.75,424.75,419,419.5,12
20090901|2009-01-20 12:30,20,417.25,417.25,410,410.75,52
20090901|2009-01-20 13:00,20,410.5,415.75,410.5,415.75,12
20090901|2009-01-20 19:00,21,416.25,416.25,416.25,416.25,1
20090901|2009-01-21 00:30,21,417,417,417,417,1
20090901|2009-01-21 09:30,21,417.75,417.75,413,413,565
20090901|2009-01-21 10:00,21,414.25,414.25,414.25,414.25,5
20090901|2009-01-21 10:30,21,410,412.5,410,412.25,46
20090901|2009-01-21 11:00,21,412,412,411.5,411.5,2
20090901|2009-01-21 11:30,21,414,415,414,415,3
20090901|2009-01-21 12:00,21,416.5,420,416.5,420,7
20090901|2009-01-21 12:30,21,418.5,419.25,418.5,419.25,2
20090901|2009-01-21 13:00,21,417.5,422.5,417.5,421,17
20090901|2009-01-21 18:00,22,425,425,425,425,1
20090901|2009-01-21 19:00,22,424.75,425,421,421,3
20090901|2009-01-21 20:00,22,418.25,418.25,418.25,418.25,2
20090901|2009-01-21 21:30,22,418.5,418.5,418.5,418.5,1
20090901|2009-01-21 22:00,22,418.5,418.5,418.5,418.5,1
20090901|2009-01-22 09:30,22,419.25,419.75,414,415,43
20090901|2009-01-22 10:00,22,410.75,410.75,410.5,410.5,8
20090901|2009-01-22 10:30,22,412.75,415,412.75,415,4
20090901|2009-01-22 11:00,22,416.5,416.75,416.5,416.5,10
20090901|2009-01-22 11:30,22,414.25,418,414.25,417.5,8
20090901|2009-01-22 12:00,22,418.25,418.25,417.25,417.75,81
20090901|2009-01-22 12:30,22,415,420,415,420,27
20090901|2009-01-22 19:30,23,415,415,415,415,2
20090901|2009-01-22 20:00,23,414.75,414.75,414.75,414.75,2
20090901|2009-01-23 01:00,23,416.25,416.25,416.25,416.25,1
20090901|2009-01-23 09:30,23,415,424.5,415,424,52
20090901|2009-01-23 10:00,23,425,432,425,429.5,55
20090901|2009-01-23 10:30,23,427.75,429,426.5,426.5,10
20090901|2009-01-23 11:00,23,427,429,427,427.25,63
20090901|2009-01-23 11:30,23,425.25,425.5,424.5,425,20
20090901|2009-01-23 12:00,23,426.75,427.75,426.75,427,13
20090901|2009-01-23 12:30,23,429,429,424.25,424.25,11
20090901|2009-01-23 13:00,23,423.75,424,421.25,421.25,28
20090901|2009-01-25 18:00,26,424.5,424.5,420.5,420.5,11
20090901|2009-01-25 19:00,26,418.75,419,418.75,419,8
20090901|2009-01-26 09:30,26,431.5,432.25,428.5,432.25,53
20090901|2009-01-26 10:00,26,431.75,431.75,428.5,429.25,12
20090901|2009-01-26 10:30,26,428.5,430.5,428.5,430.5,41
20090901|2009-01-26 11:00,26,430.75,431,426,426,57
20090901|2009-01-26 11:30,26,423.75,426.5,423.75,425,7
20090901|2009-01-26 12:00,26,427,427.25,427,427.25,4
20090901|2009-01-26 12:30,26,425.75,427.25,425.75,426,26
20090901|2009-01-26 13:00,26,425.5,425.5,425.25,425.25,13
20090901|2009-01-26 18:00,27,425.5,425.5,425.5,425.5,1
20090901|2009-01-26 19:00,27,425,425,425,425,2
20090901|2009-01-27 00:00,27,427.5,427.5,427.5,427.5,1
20090901|2009-01-27 03:30,27,428,428,428,428,1
20090901|2009-01-27 05:30,27,423,423,422,422,13
20090901|2009-01-27 09:30,27,418.25,419.5,416.25,417.5,387
20090901|2009-01-27 10:00,27,415,417,415,416.75,15
20090901|2009-01-27 10:30,27,417.5,417.75,415.5,415.5,52
20090901|2009-01-27 11:00,27,415.25,416.5,415.25,416.5,4
20090901|2009-01-27 11:30,27,415.5,415.5,415.5,415.5,2
20090901|2009-01-27 12:00,27,416,416,413.25,413.5,20
20090901|2009-01-27 12:30,27,412,412.25,411,411.25,73
20090901|2009-01-27 13:00,27,410,410,410,410,2
20090901|2009-01-27 19:30,28,409.25,409.25,409.25,409.25,2
20090901|2009-01-27 21:00,28,411,411,411,411,4
20090901|2009-01-28 01:30,28,412.25,412.25,412.25,412.25,1
20090901|2009-01-28 09:30,28,408,410.75,407.5,410.75,18
20090901|2009-01-28 10:00,28,410.75,410.75,410.75,410.75,2
20090901|2009-01-28 10:30,28,409.75,412.5,409.75,412.5,20
20090901|2009-01-28 11:00,28,414,415,414,415,20
20090901|2009-01-28 11:30,28,416,416,416,416,1
20090901|2009-01-28 12:00,28,415,415,415,415,60
20090901|2009-01-28 12:30,28,418,418,415.5,415.5,12
20090901|2009-01-28 13:00,28,415.75,415.75,415.75,415.75,1
20090901|2009-01-28 18:00,29,416.5,416.5,416.5,416.5,2
20090901|2009-01-29 09:30,29,411.25,414,411.25,412.25,30
20090901|2009-01-29 10:00,29,411,412.5,411,412.5,9
20090901|2009-01-29 10:30,29,413.25,414,412.75,412.75,55
20090901|2009-01-29 11:00,29,413,413,413,413,1
20090901|2009-01-29 11:30,29,413.5,413.5,413.5,413.5,6
20090901|2009-01-29 12:00,29,412.75,412.75,412.75,412.75,8
20090901|2009-01-29 12:30,29,412.5,412.5,411.5,411.5,19
20090901|2009-01-29 13:00,29,411.5,411.5,411.5,411.5,6
20090901|2009-01-29 18:00,30,414.5,414.5,414.25,414.25,10
20090901|2009-01-29 18:30,30,413.5,414.25,413.5,414.25,12
20090901|2009-01-29 19:00,30,414.25,414.25,414.25,414.25,2
20090901|2009-01-30 02:30,30,412.5,412.5,412,412.25,12
20090901|2009-01-30 03:00,30,412,412,411.75,411.75,17
20090901|2009-01-30 03:30,30,412,412,412,412,3
20090901|2009-01-30 04:30,30,410,410,410,410,6
20090901|2009-01-30 09:30,30,412,413.5,411.25,413.5,24
20090901|2009-01-30 10:00,30,413.75,413.75,413,413.5,45
20090901|2009-01-30 10:30,30,415,416,415,416,15
20090901|2009-01-30 11:00,30,416.25,416.5,416,416.5,15
20090901|2009-01-30 11:30,30,415.75,416,415.75,416,5
20090901|2009-01-30 12:00,30,416.75,416.75,412.75,412.75,5
20090901|2009-01-30 12:30,30,412.5,413.75,412.25,413.75,9
20090901|2009-01-30 13:00,30,413,413.5,411.75,411.75,9
20090901|2009-02-01 18:00,2,411,411,405,405,42
20090901|2009-02-01 20:00,2,407.25,407.25,407.25,407.25,2
20090901|2009-02-02 03:30,2,406.5,406.5,406.5,406.5,10
20090901|2009-02-02 09:30,2,403.25,404.25,402,402.5,93
20090901|2009-02-02 10:00,2,402,402,396.25,397,309
20090901|2009-02-02 10:30,2,397,399.75,396.75,399.5,44
20090901|2009-02-02 11:30,2,401,402,401,402,2
20090901|2009-02-02 12:00,2,400.75,401,400.75,401,2
20090901|2009-02-02 12:30,2,401,401,400.5,400.5,2
20090901|2009-02-02 13:00,2,401.25,403.25,401,403.25,17
20090901|2009-02-02 18:00,3,400.25,400.25,400.25,400.25,1
20090901|2009-02-03 01:00,3,402.25,402.25,402.25,402.25,1
20090901|2009-02-03 09:30,3,397.5,398.75,394,395.5,73
20090901|2009-02-03 10:00,3,396,396.75,395.75,395.75,61
20090901|2009-02-03 10:30,3,393,393.75,393,393.75,13
20090901|2009-02-03 11:00,3,395.25,395.25,394,394,36
20090901|2009-02-03 11:30,3,394,394,393.5,394,21
20090901|2009-02-03 12:00,3,393.25,393.25,391,391,11
20090901|2009-02-03 12:30,3,391,391,388,389.25,67
20090901|2009-02-03 13:00,3,390.25,393,390,393,28
20090901|2009-02-03 18:00,4,393,393,393,393,5
20090901|2009-02-03 19:00,4,395,395,395,395,1
20090901|2009-02-04 01:00,4,396,396,396,396,8
20090901|2009-02-04 09:30,4,396.25,400,396.25,397.25,40
20090901|2009-02-04 10:00,4,396,396,395.5,396,7
20090901|2009-02-04 10:30,4,393.75,393.75,393,393,2
20090901|2009-02-04 11:00,4,393,393,392,392,7
20090901|2009-02-04 11:30,4,390.5,391.25,390.5,391.25,30
20090901|2009-02-04 12:00,4,392.75,392.75,392.75,392.75,2
20090901|2009-02-04 12:30,4,391.75,391.75,388.25,388.25,7
20090901|2009-02-04 13:00,4,388,389,387.5,389,14
20090901|2009-02-04 18:00,5,388.25,388.5,388.25,388.5,4
20090901|2009-02-04 18:30,5,388,388,388,388,2
20090901|2009-02-04 19:30,5,388,388,388,388,3
20090901|2009-02-04 20:30,5,388,388,388,388,7
20090901|2009-02-04 21:30,5,390,390,390,390,1
20090901|2009-02-05 09:30,5,390.75,395.25,389.25,395.25,147
20090901|2009-02-05 10:00,5,395.75,397.25,395.75,396.5,28
20090901|2009-02-05 10:30,5,396.5,396.5,394.75,394.75,32
20090901|2009-02-05 11:00,5,397.75,399,397.25,397.25,35
20090901|2009-02-05 11:30,5,395.25,395.5,395,395.25,10
20090901|2009-02-05 12:00,5,397.5,397.5,397.5,397.5,2
20090901|2009-02-05 12:30,5,396.25,399,396.25,399,9
20090901|2009-02-05 13:00,5,398.5,402.5,398.5,402,131
20090901|2009-02-05 18:00,6,401.5,401.75,401.5,401.75,9
20090901|2009-02-05 22:00,6,404,404,404,404,1
20090901|2009-02-06 00:00,6,407,407,407,407,3
20090901|2009-02-06 01:30,6,406.5,406.5,406.5,406.5,1
20090901|2009-02-06 02:00,6,406.25,406.25,406.25,406.25,1
20090901|2009-02-06 02:30,6,406.25,406.25,406.25,406.25,5
20090901|2009-02-06 09:30,6,406,408,402.5,406.25,265
20090901|2009-02-06 10:00,6,406,409,405.25,409,42
20090901|2009-02-06 10:30,6,410.25,410.75,406.75,406.75,105
20090901|2009-02-06 11:00,6,406.5,407.25,406,406.75,35
20090901|2009-02-06 11:30,6,405,405.25,405,405,29
20090901|2009-02-06 12:00,6,405,407.25,404.5,407.25,17
20090901|2009-02-06 12:30,6,408.25,408.5,408.25,408.25,7
20090901|2009-02-06 13:00,6,409.5,409.5,408,408,16
20090901|2009-02-08 22:00,9,404.75,404.75,404.75,404.75,1
20090901|2009-02-09 09:30,9,408.5,413.25,408.5,412.5,48
20090901|2009-02-09 10:00,9,413,413.5,411,412.5,61
20090901|2009-02-09 10:30,9,411.5,412,410.5,410.5,24
20090901|2009-02-09 11:00,9,410.5,410.75,410,410.25,33
20090901|2009-02-09 11:30,9,411.5,411.75,410.75,411.75,11
20090901|2009-02-09 12:00,9,411.75,412.75,411.25,412.25,21
20090901|2009-02-09 12:30,9,410.5,411.75,410,410,14
20090901|2009-02-09 13:00,9,409.75,411.25,409.5,410.5,30
20090901|2009-02-09 18:00,10,405.25,406,405.25,405.5,11
20090901|2009-02-09 21:00,10,406.5,406.5,406.5,406.5,2
20090901|2009-02-10 00:00,10,406.75,406.75,406.75,406.75,1
20090901|2009-02-10 04:00,10,406.25,406.25,406.25,406.25,11
20090901|2009-02-10 05:30,10,408,408,408,408,3
20090901|2009-02-10 09:30,10,410,410.25,400.5,403,58
20090901|2009-02-10 10:00,10,400,405,400,405,34
20090901|2009-02-10 10:30,10,404.25,404.25,404.25,404.25,1
20090901|2009-02-10 11:00,10,404,405.25,404,405,17
20090901|2009-02-10 11:30,10,405.75,406.5,405.25,406.5,10
20090901|2009-02-10 12:00,10,406.25,406.25,404.5,404.5,3
20090901|2009-02-10 12:30,10,404,404,403.5,403.5,20
20090901|2009-02-10 13:00,10,408,408,405.25,407.5,33
20090901|2009-02-10 19:00,11,405,405,405,405,1
20090901|2009-02-11 03:30,11,404.25,404.25,404,404.25,12
20090901|2009-02-11 04:30,11,404,404,404,404,10
20090901|2009-02-11 09:30,11,404,404.25,402,404.25,88
20090901|2009-02-11 10:00,11,404,404,403.25,404,134
20090901|2009-02-11 10:30,11,404.25,404.25,404.25,404.25,2
20090901|2009-02-11 11:00,11,405,405.5,404.5,405,26
20090901|2009-02-11 11:30,11,404.75,405,404,404,57
20090901|2009-02-11 12:00,11,403.5,403.5,403.5,403.5,3
20090901|2009-02-11 12:30,11,403.5,403.5,400,401,131
20090901|2009-02-11 13:00,11,400.75,400.75,398.75,398.75,169
20090901|2009-02-11 18:00,12,398,398,398,398,30
20090901|2009-02-11 22:30,12,400,400,400,400,1
20090901|2009-02-12 02:30,12,399.5,399.5,399,399,18
20090901|2009-02-12 05:30,12,397.75,397.75,397.5,397.5,2
20090901|2009-02-12 09:30,12,400,402.25,400,402,71
20090901|2009-02-12 10:00,12,402,405.5,402,405,20
20090901|2009-02-12 10:30,12,405.5,405.5,403.5,403.5,211
20090901|2009-02-12 11:00,12,403,403.5,402.25,403.5,11
20090901|2009-02-12 11:30,12,404.25,404.25,403,403.25,75
20090901|2009-02-12 12:30,12,402.5,402.5,400.25,401,217
20090901|2009-02-12 13:00,12,401.75,401.75,396,396,144
20090901|2009-02-12 18:00,13,396,399,396,399,114
20090901|2009-02-12 18:30,13,398,398,398,398,1
20090901|2009-02-12 19:00,13,398.75,398.75,398.75,398.75,1
20090901|2009-02-12 20:00,13,399.75,399.75,399.75,399.75,1
20090901|2009-02-12 22:30,13,399.25,399.25,399,399,5
20090901|2009-02-13 02:30,13,399.25,399.25,399.25,399.25,4
20090901|2009-02-13 03:30,13,399.5,399.5,399.5,399.5,7
20090901|2009-02-13 04:00,13,399.25,399.25,399.25,399.25,1
20090901|2009-02-13 04:30,13,399.25,399.25,399.25,399.25,5
20090901|2009-02-13 05:30,13,396.5,396.5,395,395,5
20090901|2009-02-13 09:30,13,395,397,395,396.5,55
20090901|2009-02-13 10:00,13,396.25,396.25,395.75,396,79
20090901|2009-02-13 10:30,13,395.75,395.75,394.5,394.5,67
20090901|2009-02-13 11:00,13,394.5,394.75,394,394.75,18
20090901|2009-02-13 11:30,13,397,397,395.5,395.5,5
20090901|2009-02-13 12:00,13,396.25,397.5,396.25,397.5,8
20090901|2009-02-13 12:30,13,396.75,397,396.75,397,8
20090901|2009-02-13 13:00,13,394.75,394.75,393,393,173
20090901|2009-02-16 18:00,17,393,393.25,393,393.25,10
20090901|2009-02-16 18:30,17,393.5,393.5,393.5,393.5,1
20090901|2009-02-16 19:00,17,393.5,393.5,393.25,393.25,2
20090901|2009-02-16 19:30,17,393.5,393.5,393.5,393.5,2
20090901|2009-02-16 20:00,17,392.75,392.75,392.75,392.75,1
20090901|2009-02-17 01:30,17,392.5,392.5,392.5,392.5,1
20090901|2009-02-17 02:30,17,392,392,392,392,8
20090901|2009-02-17 03:30,17,391.25,391.5,391.25,391.5,2
20090901|2009-02-17 04:30,17,390.5,390.5,390.5,390.5,1
20090901|2009-02-17 05:00,17,390,390,390,390,3
20090901|2009-02-17 09:30,17,387.5,387.5,378.75,379.25,461
20090901|2009-02-17 10:00,17,380.25,381,379.75,380.5,94
20090901|2009-02-17 10:30,17,381.5,381.5,380.5,380.5,39
20090901|2009-02-17 11:00,17,381.5,381.5,381,381.25,19
20090901|2009-02-17 11:30,17,381.25,381.25,380.5,380.5,406
20090901|2009-02-17 12:00,17,380.5,380.5,379,379.75,167
20090901|2009-02-17 12:30,17,379,379,377,377,418
20090901|2009-02-17 13:00,17,377,377,375.5,376.25,24
20090901|2009-02-17 18:00,18,378,378.5,376.5,376.5,21
20090901|2009-02-17 18:30,18,376.5,377.5,376.5,377.5,3
20090901|2009-02-17 19:00,18,377,377,376.5,376.5,18
20090901|2009-02-17 21:00,18,377.75,377.75,377.75,377.75,5
20090901|2009-02-17 22:00,18,377.75,377.75,377.75,377.75,1
20090901|2009-02-18 09:30,18,376.5,379,375,378.5,147
20090901|2009-02-18 10:00,18,378,379,378,379,49
20090901|2009-02-18 10:30,18,378.5,379,377.75,377.75,15
20090901|2009-02-18 11:00,18,377.75,378.25,377.75,378.25,5
20090901|2009-02-18 11:30,18,378.25,378.25,377.25,377.25,83
20090901|2009-02-18 12:00,18,376.5,376.5,376.5,376.5,1
20090901|2009-02-18 12:30,18,377,377.25,374.5,375,20
20090901|2009-02-18 13:00,18,375,376.25,374.75,376,57
20090901|2009-02-18 18:00,19,376,376,376,376,10
20090901|2009-02-18 20:00,19,375.5,375.5,375.5,375.5,1
20090901|2009-02-18 23:00,19,375,375,375,375,1
20090901|2009-02-19 00:00,19,375,375,375,375,3
20090901|2009-02-19 04:00,19,376.75,378.5,376.75,378.5,114
20090901|2009-02-19 05:30,19,378.5,378.5,378.5,378.5,7
20090901|2009-02-19 09:30,19,379.25,382,378.75,379.75,143
20090901|2009-02-19 10:00,19,380.75,382.25,380.75,381,553
20090901|2009-02-19 10:30,19,381.75,381.75,380.75,380.75,306
20090901|2009-02-19 11:00,19,380.75,381.5,380,381.5,363
20090901|2009-02-19 11:30,19,381.75,383.25,381.5,383.25,565
20090901|2009-02-19 12:00,19,383.25,383.25,383,383,11
20090901|2009-02-19 12:30,19,382,382.5,381.25,382,178
20090901|2009-02-19 13:00,19,382,382,380,381.5,134
20090901|2009-02-19 18:00,20,381,381,381,381,1
20090901|2009-02-19 19:00,20,380.5,380.5,380.5,380.5,20
20090901|2009-02-19 19:30,20,379,380.25,379,380.25,2
20090901|2009-02-19 21:30,20,382,382,382,382,20
20090901|2009-02-20 09:30,20,378,379,375.25,377.25,76
20090901|2009-02-20 10:00,20,377,377,371,371,245
20090901|2009-02-20 10:30,20,370.75,372.25,369.75,372.25,55
20090901|2009-02-20 11:00,20,373,376,373,375.5,12
20090901|2009-02-20 11:30,20,374.25,374.25,373,373,2
20090901|2009-02-20 12:00,20,374.25,374.25,372.5,372.5,6
20090901|2009-02-20 12:30,20,373.5,376.5,373.5,376.5,29
20090901|2009-02-20 13:00,20,378,378.25,376,378,37
20090901|2009-02-22 18:00,23,377.5,377.75,377.5,377.75,14
20090901|2009-02-22 18:30,23,380,380,380,380,4
20090901|2009-02-22 20:00,23,382,382,382,382,1
20090901|2009-02-23 09:30,23,383,384.5,381.25,383,65
20090901|2009-02-23 10:00,23,379.75,382.25,379.75,382.25,14
20090901|2009-02-23 10:30,23,382.25,382.25,379.75,379.75,113
20090901|2009-02-23 11:00,23,380.25,380.25,379,379.25,8
20090901|2009-02-23 11:30,23,379.75,379.75,377.75,378,10
20090901|2009-02-23 12:00,23,380.25,380.5,380.25,380.5,5
20090901|2009-02-23 12:30,23,379.25,380.25,379.25,379.75,7
20090901|2009-02-23 13:00,23,380.25,380.25,379,380,4
20090901|2009-02-23 18:00,24,379.25,379.25,377.5,377.5,5
20090901|2009-02-23 23:30,24,377.75,377.75,377.75,377.75,1
20090901|2009-02-24 09:30,24,376,378.75,373.5,378,65
20090901|2009-02-24 10:00,24,376.75,377.5,376.75,377.5,24
20090901|2009-02-24 10:30,24,377.25,377.25,376.25,377.25,48
20090901|2009-02-24 11:30,24,377.75,378,377.5,378,5
20090901|2009-02-24 12:00,24,377.25,377.25,377,377,10
20090901|2009-02-24 12:30,24,379,380,379,380,29
20090901|2009-02-24 13:00,24,379.75,381.5,379.75,381,220
20090901|2009-02-24 18:00,25,381.25,383,381.25,383,19
20090901|2009-02-24 18:30,25,382.5,382.5,382.5,382.5,2
20090901|2009-02-24 20:30,25,382,382,382,382,1
20090901|2009-02-24 21:00,25,382.75,382.75,382.75,382.75,4
20090901|2009-02-25 09:30,25,382,382,378.25,378.5,96
20090901|2009-02-25 10:00,25,378.5,381,378.25,381,207
20090901|2009-02-25 10:30,25,382.75,384,382,383.5,55
20090901|2009-02-25 11:00,25,384,384.25,383.25,384.25,46
20090901|2009-02-25 11:30,25,384.25,384.25,383.5,383.75,25
20090901|2009-02-25 12:00,25,383.75,394.25,383.5,389.5,160
20090901|2009-02-25 12:30,25,390,395,390,394.75,59
20090901|2009-02-25 13:00,25,395,395,390.75,391.75,23
20090901|2009-02-25 18:00,26,390,392,390,392,35
20090901|2009-02-25 18:30,26,391.25,391.25,391.25,391.25,2
20090901|2009-02-25 22:00,26,392,392,392,392,1
20090901|2009-02-26 01:00,26,391.25,391.5,391.25,391.5,6
20090901|2009-02-26 02:00,26,391.5,391.5,391.5,391.5,2
20090901|2009-02-26 03:30,26,391.75,391.75,391.75,391.75,5
20090901|2009-02-26 04:00,26,392,392,392,392,6
20090901|2009-02-26 05:00,26,392,392,392,392,2
20090901|2009-02-26 09:30,26,391.25,397.25,391.25,396,175
20090901|2009-02-26 10:00,26,398,398,394.5,395.5,55
20090901|2009-02-26 10:30,26,395.25,395.25,391.25,391.25,29
20090901|2009-02-26 11:00,26,390.75,392.5,390.75,390.75,86
20090901|2009-02-26 11:30,26,390.75,391.25,389.25,390.5,47
20090901|2009-02-26 12:00,26,390.5,390.5,385,386.25,720
20090901|2009-02-26 12:30,26,388,390.5,388,390.5,31
20090901|2009-02-26 13:00,26,389,389.5,388.5,389,42
20090901|2009-02-26 18:00,27,388,388.5,388,388.5,7
20090901|2009-02-26 19:30,27,385.5,385.75,385.5,385.75,2
20090901|2009-02-26 20:00,27,385.75,385.75,385.75,385.75,1
20090901|2009-02-27 02:00,27,385,385,385,385,1
20090901|2009-02-27 05:30,27,386,386,386,386,1
20090901|2009-02-27 09:30,27,384.5,385.5,381.25,384.5,446
20090901|2009-02-27 10:00,27,384.25,384.25,382.5,383.75,50
20090901|2009-02-27 10:30,27,383.75,384.25,379,379,155
20090901|2009-02-27 11:00,27,381.5,382,381.25,381.75,83
20090901|2009-02-27 11:30,27,381.75,383.25,381.5,383.25,41
20090901|2009-02-27 12:00,27,383,383.25,381.5,382,63
20090901|2009-02-27 12:30,27,382.5,382.5,379.5,380.75,91
20090901|2009-02-27 13:00,27,380,382.75,380,382.75,6
20090901|2009-03-01 18:00,2,377,377,377,377,49
20090901|2009-03-01 18:30,2,379.75,379.75,379.75,379.75,2
20090901|2009-03-01 20:00,2,380.25,380.25,380.25,380.25,1
20090901|2009-03-01 21:30,2,378.5,378.5,378.5,378.5,10
20090901|2009-03-01 22:00,2,377.5,377.5,377.5,377.5,1
20090901|2009-03-02 05:00,2,373,373,373,373,3
20090901|2009-03-02 09:30,2,370.75,370.75,365.75,366.5,699
20090901|2009-03-02 10:00,2,365,365.75,364.5,365.75,168
20090901|2009-03-02 10:30,2,365,365,364.5,364.5,15
20090901|2009-03-02 11:00,2,363.25,365,363.25,363.25,72
20090901|2009-03-02 11:30,2,365,365.25,364,364,80
20090901|2009-03-02 12:00,2,364.5,365.25,363.75,363.75,138
20090901|2009-03-02 12:30,2,364.5,365.75,364,365.75,53
20090901|2009-03-02 13:00,2,366.25,368.5,366.25,368.25,62
20090901|2009-03-02 18:00,3,367,367.25,367,367,3
20090901|2009-03-02 19:30,3,368,368,368,368,15
20090901|2009-03-03 00:00,3,368.5,368.5,368.5,368.5,4
20090901|2009-03-03 02:30,3,369.25,369.25,369.25,369.25,1
20090901|2009-03-03 03:00,3,369.25,369.25,369.25,369.25,4
20090901|2009-03-03 03:30,3,369.25,369.25,369.25,369.25,5
20090901|2009-03-03 04:00,3,370,370,370,370,3
20090901|2009-03-03 09:30,3,370,372,369.5,369.5,118
20090901|2009-03-03 10:00,3,369.5,369.5,366,368.25,49
20090901|2009-03-03 10:30,3,368.75,370,366.75,366.75,117
20090901|2009-03-03 11:00,3,369,372,368.75,372,60
20090901|2009-03-03 11:30,3,370.5,370.75,369.75,369.75,24
20090901|2009-03-03 12:00,3,369.25,369.25,368,368,61
20090901|2009-03-03 12:30,3,368,368,366.5,367,63
20090901|2009-03-03 13:00,3,367.5,369.75,367.5,368.5,16
20090901|2009-03-03 18:00,4,368,368,368,368,14
20090901|2009-03-03 18:30,4,366.75,366.75,366.75,366.75,2
20090901|2009-03-03 19:00,4,365.5,366.25,365.5,366.25,3
20090901|2009-03-03 19:30,4,368.25,368.25,368.25,368.25,1
20090901|2009-03-03 20:00,4,368.5,368.5,368.25,368.25,2
20090901|2009-03-03 22:00,4,368.5,368.5,368.5,368.5,1
20090901|2009-03-03 23:00,4,368.25,368.25,368.25,368.25,2
20090901|2009-03-03 23:30,4,369,370,369,370,31
20090901|2009-03-04 00:00,4,369.75,370,369.75,369.75,5
20090901|2009-03-04 01:30,4,371.25,371.25,371.25,371.25,2
20090901|2009-03-04 02:30,4,372.25,372.25,372.25,372.25,2
20090901|2009-03-04 03:00,4,372.5,373,372.5,373,4
20090901|2009-03-04 03:30,4,373,373,373,373,2
20090901|2009-03-04 09:30,4,374.25,382.25,374.25,382.25,116
20090901|2009-03-04 10:00,4,382.5,382.75,381.75,381.75,66
20090901|2009-03-04 10:30,4,381,381.5,380.25,381,81
20090901|2009-03-04 11:00,4,380.5,381.5,380,381.5,68
20090901|2009-03-04 11:30,4,381.5,381.5,380,380.25,50
20090901|2009-03-04 12:00,4,379.25,381,379,381,34
20090901|2009-03-04 12:30,4,380.75,381.25,380.25,380.5,26
20090901|2009-03-04 13:00,4,381.5,382.25,381.5,381.75,44
20090901|2009-03-04 18:00,5,381,382.5,381,382.5,17
20090901|2009-03-04 18:30,5,383,383.25,383,383.25,5
20090901|2009-03-04 19:00,5,382,382,382,382,1
20090901|2009-03-04 20:00,5,381.75,381.75,381.75,381.75,13
20090901|2009-03-04 21:30,5,381,381,381,381,1
20090901|2009-03-05 05:30,5,377,377,376.75,376.75,2
20090901|2009-03-05 09:30,5,377.75,379,376.75,376.75,141
20090901|2009-03-05 10:00,5,377.5,377.5,374,374.75,312
20090901|2009-03-05 10:30,5,376,376,375.75,375.75,19
20090901|2009-03-05 11:00,5,375.75,375.75,375.25,375.25,7
20090901|2009-03-05 11:30,5,376.25,376.5,375.5,375.5,36
20090901|2009-03-05 12:00,5,375.25,377,375.25,376.75,158
20090901|2009-03-05 12:30,5,377,377.5,376.75,377.5,65
20090901|2009-03-05 13:00,5,378,378,376.25,376.25,35
20090901|2009-03-05 18:00,6,376.5,377.25,376.25,377.25,3
20090901|2009-03-05 19:30,6,376.75,377.25,376.75,377.25,9
20090901|2009-03-05 20:30,6,377.5,377.5,377.5,377.5,1
20090901|2009-03-05 22:00,6,378.5,378.5,378.5,378.5,1
20090901|2009-03-06 00:00,6,379.25,379.25,379,379,4
20090901|2009-03-06 02:00,6,380.25,380.5,380.25,380.5,6
20090901|2009-03-06 09:30,6,379,380.5,377.75,379.5,231
20090901|2009-03-06 10:00,6,377.75,379.5,377.5,377.75,119
20090901|2009-03-06 10:30,6,378.5,382,378.5,382,58
20090901|2009-03-06 11:00,6,380.75,383,380.25,381.5,40
20090901|2009-03-06 11:30,6,380.25,380.75,379.5,380,66
20090901|2009-03-06 12:00,6,381.5,381.5,380.25,380.75,28
20090901|2009-03-06 12:30,6,380.5,380.75,379.75,380.5,17
20090901|2009-03-06 13:00,6,380.5,380.75,379.25,379.25,84
20090901|2009-03-08 18:00,9,380,383,380,383,8
20090901|2009-03-08 18:30,9,385,385,385,385,5
20090901|2009-03-08 19:00,9,387,387.25,387,387.25,3
20090901|2009-03-08 20:30,9,387,387.25,387,387.25,3
20090901|2009-03-08 22:30,9,386,386,386,386,21
20090901|2009-03-09 04:00,9,384.25,384.25,384.25,384.25,7
20090901|2009-03-09 04:30,9,384,384,384,384,2
20090901|2009-03-09 05:00,9,386.5,386.5,386.5,386.5,5
20090901|2009-03-09 09:30,9,387,387,383.75,383.75,26
20090901|2009-03-09 10:00,9,384.25,384.75,383.5,384.5,137
20090901|2009-03-09 10:30,9,385,385,384.5,384.75,52
20090901|2009-03-09 11:00,9,385.25,387,385,387,88
20090901|2009-03-09 11:30,9,387.5,387.5,386.5,386.5,32
20090901|2009-03-09 12:00,9,385.5,385.5,384,384,39
20090901|2009-03-09 12:30,9,384,387,383.75,386.5,29
20090901|2009-03-09 13:00,9,386.5,387,383,383,17
20090901|2009-03-09 18:00,10,383,383,383,383,20
20090901|2009-03-09 18:30,10,383.25,383.25,383.25,383.25,2
20090901|2009-03-09 22:30,10,385.25,385.25,385.25,385.25,1
20090901|2009-03-09 23:30,10,385.75,385.75,385.75,385.75,1
20090901|2009-03-10 02:30,10,387,387,387,387,4
20090901|2009-03-10 03:00,10,387,387,387,387,8
20090901|2009-03-10 04:00,10,387.25,387.25,387.25,387.25,2
20090901|2009-03-10 04:30,10,387.25,387.25,387.25,387.25,1
20090901|2009-03-10 05:00,10,387.5,387.75,387.5,387.75,2
20090901|2009-03-10 09:30,10,390.75,400,390.75,399,163
20090901|2009-03-10 10:00,10,399,399,397.25,397.25,53
20090901|2009-03-10 10:30,10,397.5,398.25,395.75,396,210
20090901|2009-03-10 11:00,10,396,396.75,394.75,395.5,94
20090901|2009-03-10 11:30,10,395,396,394.75,395.5,42
20090901|2009-03-10 12:00,10,395.5,395.5,394.75,394.75,137
20090901|2009-03-10 12:30,10,395.5,396.75,395.5,396.25,59
20090901|2009-03-10 13:00,10,396.25,396.25,394.25,394.25,37
20090901|2009-03-10 18:00,11,394,394,394,394,1
20090901|2009-03-10 18:30,11,394,394,394,394,2
20090901|2009-03-10 19:00,11,394.5,394.5,394.5,394.5,1
20090901|2009-03-10 20:00,11,392.5,392.5,392.5,392.5,1
20090901|2009-03-10 20:30,11,391.5,391.5,391.5,391.5,3
20090901|2009-03-10 21:30,11,392,392,392,392,1
20090901|2009-03-10 23:30,11,392.25,392.25,392.25,392.25,1
20090901|2009-03-11 01:00,11,393,393,393,393,1
20090901|2009-03-11 02:00,11,393.75,393.75,393.75,393.75,3
20090901|2009-03-11 03:30,11,394.5,394.5,394.5,394.5,9
20090901|2009-03-11 04:30,11,395,395,395,395,12
20090901|2009-03-11 09:30,11,395,398.25,394.5,397.75,85
20090901|2009-03-11 10:00,11,399,399.25,396.5,397,189
20090901|2009-03-11 10:30,11,396.75,398,396.5,396.5,89
20090901|2009-03-11 11:00,11,396.5,397,394.5,395,83
20090901|2009-03-11 11:30,11,395,395,391.75,392,189
20090901|2009-03-11 12:00,11,392.25,392.75,385.25,386,147
20090901|2009-03-11 12:30,11,385.25,386.5,381.5,382.25,38
20090901|2009-03-11 13:00,11,381.75,383.75,381.25,382.75,138
20090901|2009-03-11 18:00,12,383.75,384.25,382,382,12
20090901|2009-03-11 18:30,12,383.25,383.25,383.25,383.25,1
20090901|2009-03-11 19:00,12,382.5,384,382.25,384,18
20090901|2009-03-11 19:30,12,384,384,384,384,10
20090901|2009-03-11 20:00,12,384,385,384,384,86
20090901|2009-03-11 20:30,12,384.25,386,384.25,386,4
20090901|2009-03-11 21:00,12,386,386.25,386,386.25,2
20090901|2009-03-11 22:00,12,385.75,385.75,385.75,385.75,2
20090901|2009-03-11 23:00,12,386.25,386.25,385.5,385.5,20
20090901|2009-03-12 09:30,12,386.25,393.5,386.25,393,332
20090901|2009-03-12 10:00,12,393.5,393.5,391,391,114
20090901|2009-03-12 10:30,12,391.75,392,390.5,392,23
20090901|2009-03-12 11:00,12,391.25,393.75,391.25,393.25,94
20090901|2009-03-12 11:30,12,393.25,398,393.25,397.5,77
20090901|2009-03-12 12:00,12,397.5,400,397.5,397.75,165
20090901|2009-03-12 12:30,12,398,398.5,397,398.25,100
20090901|2009-03-12 13:00,12,398.5,405,398.5,402,117
20090901|2009-03-12 18:00,13,400.75,403.25,400.75,403.25,26
20090901|2009-03-12 19:00,13,403,403,403,403,3
20090901|2009-03-12 19:30,13,403,403.25,402.25,402.25,6
20090901|2009-03-12 20:30,13,402.75,403.25,402.75,403.25,3
20090901|2009-03-12 21:00,13,403,403,402.75,402.75,14
20090901|2009-03-12 23:00,13,403.25,403.5,403.25,403.5,5
20090901|2009-03-13 00:30,13,403,403,403,403,2
20090901|2009-03-13 03:30,13,403.25,403.25,403.25,403.25,1
20090901|2009-03-13 04:00,13,404,404,404,404,7
20090901|2009-03-13 04:30,13,403.75,404,403.75,404,8
20090901|2009-03-13 05:30,13,404.5,405,404.5,405,29
20090901|2009-03-13 09:30,13,405,407.25,403,403,158
20090901|2009-03-13 10:00,13,403,406,402.25,405.75,267
20090901|2009-03-13 10:30,13,407,408,402,404.75,162
20090901|2009-03-13 11:00,13,405,406,403.25,403.5,94
20090901|2009-03-13 11:30,13,403.5,403.75,401.5,401.5,152
20090901|2009-03-13 12:00,13,401.5,402.5,401,402.5,294
20090901|2009-03-13 12:30,13,403.5,404.5,403,403,72
20090901|2009-03-13 13:00,13,403,407.25,401.5,407.25,91
20090901|2009-03-15 18:00,16,400.75,400.75,400,400,3
20090901|2009-03-15 20:00,16,406,406,406,406,15
20090901|2009-03-15 21:00,16,406,406,406,406,4
20090901|2009-03-15 23:00,16,405.25,405.25,405.25,405.25,2
20090901|2009-03-15 23:30,16,405.75,405.75,405.75,405.75,1
20090901|2009-03-16 00:00,16,406,406,405,405,4
20090901|2009-03-16 01:30,16,407,407,407,407,3
20090901|2009-03-16 05:30,16,407,407,407,407,3
20090901|2009-03-16 09:30,16,408,413.25,406.25,413,240
20090901|2009-03-16 10:00,16,413.5,415,412.25,414,174
20090901|2009-03-16 10:30,16,414,415.25,412.5,412.5,200
20090901|2009-03-16 11:00,16,413,413,410,410.25,532
20090901|2009-03-16 11:30,16,410.5,411.25,409.75,411,62
20090901|2009-03-16 12:00,16,410.25,412,410.25,412,29
20090901|2009-03-16 12:30,16,413,413.25,411,411.25,66
20090901|2009-03-16 13:00,16,409,410.25,408,410.25,101
20090901|2009-03-16 18:00,17,407,407,407,407,1
20090901|2009-03-16 21:00,17,409.5,409.75,409,409,13
20090901|2009-03-16 21:30,17,409,409,408,408,5
20090901|2009-03-17 02:00,17,408.75,408.75,408.75,408.75,2
20090901|2009-03-17 02:30,17,409,409,409,409,1
20090901|2009-03-17 03:00,17,408.5,408.75,408.5,408.75,16
20090901|2009-03-17 03:30,17,408.75,408.75,408.75,408.75,10
20090901|2009-03-17 04:30,17,408.75,408.75,408.75,408.75,16
20090901|2009-03-17 09:30,17,410,413.75,409.5,411.25,229
20090901|2009-03-17 10:00,17,410.5,411,407.75,407.75,60
20090901|2009-03-17 10:30,17,408.25,410.25,407.75,409.75,99
20090901|2009-03-17 11:00,17,409.5,409.5,408.5,409.5,294
20090901|2009-03-17 11:30,17,409.5,409.5,408.25,408.5,118
20090901|2009-03-17 12:00,17,408.5,410,408,409,60
20090901|2009-03-17 12:30,17,409.75,410,408.5,408.5,22
20090901|2009-03-17 13:00,17,408.5,410.25,408.5,409.5,116
20090901|2009-03-17 18:00,18,408.5,409,408.5,408.5,11
20090901|2009-03-17 18:30,18,407,407,407,407,4
20090901|2009-03-17 19:00,18,407,407,407,407,2
20090901|2009-03-17 20:00,18,407.5,407.5,407.5,407.5,24
20090901|2009-03-17 21:00,18,407.75,408.25,407.75,408.25,28
20090901|2009-03-17 21:30,18,409,409,409,409,10
20090901|2009-03-17 23:00,18,408.5,408.5,408.5,408.5,2
20090901|2009-03-18 00:00,18,409,409,409,409,11
20090901|2009-03-18 01:00,18,408.5,409,408.5,409,14
20090901|2009-03-18 02:30,18,409,409,409,409,13
20090901|2009-03-18 03:00,18,409,409,409,409,7
20090901|2009-03-18 09:30,18,407,410,406.25,408.5,630
20090901|2009-03-18 10:00,18,407.5,407.5,405,405.75,73
20090901|2009-03-18 10:30,18,405.5,406.5,404.75,406.5,65
20090901|2009-03-18 11:00,18,407.25,409.5,407,409.5,96
20090901|2009-03-18 11:30,18,409.75,410,407.5,407.5,83
20090901|2009-03-18 12:00,18,408,408.5,407,407.5,111
20090901|2009-03-18 12:30,18,407,408.25,407,407.75,149
20090901|2009-03-18 13:00,18,407.75,408,404.5,406.5,232
20090901|2009-03-18 18:00,19,413,416,413,416,169
20090901|2009-03-18 18:30,19,415,415,415,415,1
20090901|2009-03-18 19:00,19,415.25,416.5,415.25,416,14
20090901|2009-03-18 19:30,19,415.75,415.75,415.75,415.75,4
20090901|2009-03-18 20:00,19,415.75,416.25,415.75,415.75,32
20090901|2009-03-18 23:00,19,417,417,417,417,4
20090901|2009-03-19 00:00,19,417,417.25,417,417.25,10
20090901|2009-03-19 05:30,19,418,418,418,418,5
20090901|2009-03-19 09:30,19,418,421.5,417,417,1068
20090901|2009-03-19 10:00,19,417,417,414.25,416.25,210
20090901|2009-03-19 10:30,19,416.25,416.25,414,416,54
20090901|2009-03-19 11:00,19,413.5,415,413.5,414.25,35
20090901|2009-03-19 11:30,19,414.5,416.5,414.25,414.25,285
20090901|2009-03-19 12:00,19,415,417.5,415,417.5,50
20090901|2009-03-19 12:30,19,416.75,417,415,415.25,109
20090901|2009-03-19 13:00,19,415,416,414.75,415.75,97
20090901|2009-03-19 18:00,20,414.5,414.5,414.5,414.5,1
20090901|2009-03-19 19:00,20,415,415,415,415,15
20090901|2009-03-19 19:30,20,415.5,415.5,415.5,415.5,1
20090901|2009-03-20 03:00,20,416,416.5,416,416.5,6
20090901|2009-03-20 04:00,20,416.5,416.5,416.5,416.5,28
20090901|2009-03-20 05:30,20,416.5,417.25,416.5,417.25,2
20090901|2009-03-20 09:30,20,417,417.5,415.5,416.25,172
20090901|2009-03-20 10:00,20,415.25,416.25,415,415.25,84
20090901|2009-03-20 10:30,20,415.5,415.75,415,415.25,17
20090901|2009-03-20 11:00,20,415.5,416.25,415,415,96
20090901|2009-03-20 11:30,20,415,417.25,415,416.25,135
20090901|2009-03-20 12:00,20,416.75,417.25,416.5,416.75,39
20090901|2009-03-20 12:30,20,416.25,417,415.75,415.75,9
20090901|2009-03-20 13:00,20,415.25,415.25,414.75,415.25,92
20090901|2009-03-22 18:00,23,418,418,418,418,1
20090901|2009-03-22 19:30,23,418.75,419,418.75,419,7
20090901|2009-03-22 20:00,23,419,419,419,419,2
20090901|2009-03-22 20:30,23,419,419,419,419,6
20090901|2009-03-22 22:00,23,419.75,420,419.75,420,4
20090901|2009-03-22 22:30,23,420,420,420,420,36
20090901|2009-03-23 00:30,23,421,421,421,421,2
20090901|2009-03-23 01:30,23,422,422,422,422,1
20090901|2009-03-23 02:00,23,422,422,422,422,7
20090901|2009-03-23 02:30,23,422.5,422.5,422.5,422.5,1
20090901|2009-03-23 04:00,23,422.5,422.5,422.5,422.5,28
20090901|2009-03-23 05:30,23,423,423,423,423,47
20090901|2009-03-23 09:30,23,422,422.75,419,420.25,422
20090901|2009-03-23 10:00,23,419.75,421.75,419.75,420,72
20090901|2009-03-23 10:30,23,420.5,421,419.75,421,201
20090901|2009-03-23 11:00,23,421.5,421.5,419.75,420.25,34
20090901|2009-03-23 11:30,23,420,420.25,419.25,420,27
20090901|2009-03-23 12:00,23,420,420,419.25,419.25,44
20090901|2009-03-23 12:30,23,419.25,420,418.5,418.5,108
20090901|2009-03-23 13:00,23,418.5,418.5,413,413,98
20090901|2009-03-23 18:00,24,415,416,414.25,414.25,25
20090901|2009-03-23 18:30,24,414.5,414.5,414.5,414.5,10
20090901|2009-03-23 20:30,24,415,415,415,415,2
20090901|2009-03-23 21:00,24,416,417,416,417,7
20090901|2009-03-23 22:00,24,417.25,417.25,417.25,417.25,1
20090901|2009-03-24 03:00,24,417.5,417.5,417.5,417.5,1
20090901|2009-03-24 09:30,24,414.75,417,412,415.25,704
20090901|2009-03-24 10:00,24,415.5,415.75,414.75,415.25,286
20090901|2009-03-24 10:30,24,415.5,416.25,415,415,67
20090901|2009-03-24 11:00,24,415,415,413.5,413.5,18
20090901|2009-03-24 11:30,24,413.25,414,412.5,413.5,20
20090901|2009-03-24 12:00,24,413.5,413.5,411.75,413.5,49
20090901|2009-03-24 12:30,24,413.25,413.25,412.75,412.75,8
20090901|2009-03-24 13:00,24,413,413.75,413,413,99
20090901|2009-03-24 18:00,25,413,413,411.75,411.75,7
20090901|2009-03-24 19:00,25,411.25,411.25,411.25,411.25,1
20090901|2009-03-24 20:00,25,411.25,412.75,411.25,412.75,6
20090901|2009-03-24 21:00,25,412.75,412.75,412.75,412.75,1
20090901|2009-03-24 21:30,25,412,412,412,412,1
20090901|2009-03-24 22:30,25,413,413,413,413,31
20090901|2009-03-24 23:00,25,413,413.25,413,413.25,15
20090901|2009-03-25 02:00,25,411,411,411,411,1
20090901|2009-03-25 02:30,25,411.75,411.75,411.75,411.75,2
20090901|2009-03-25 03:30,25,411,411.75,411,411.75,2
20090901|2009-03-25 05:00,25,410,410,409.75,409.75,11
20090901|2009-03-25 05:30,25,409.75,409.75,409.75,409.75,1
20090901|2009-03-25 09:30,25,409,409.25,406,406.5,122
20090901|2009-03-25 10:00,25,406.25,407.75,406,407.25,74
20090901|2009-03-25 10:30,25,407.75,408,407.25,407.25,28
20090901|2009-03-25 11:00,25,407.25,408.25,407.25,407.25,53
20090901|2009-03-25 11:30,25,407.5,408.75,407,408,48
20090901|2009-03-25 12:00,25,407.5,407.5,405.5,405.75,195
20090901|2009-03-25 12:30,25,406,406,405,405.5,200
20090901|2009-03-25 13:00,25,405.25,405.5,404.25,405.25,506
20090901|2009-03-25 18:00,26,405,406.5,405,406.5,9
20090901|2009-03-25 19:30,26,407.25,407.5,407.25,407.5,3
20090901|2009-03-25 21:30,26,408,408,408,408,1
20090901|2009-03-26 01:00,26,408.75,408.75,408.75,408.75,20
20090901|2009-03-26 03:00,26,409,409,409,409,1
20090901|2009-03-26 09:30,26,409,409.75,407.5,408.25,399
20090901|2009-03-26 10:00,26,408.25,409,408.25,408.25,186
20090901|2009-03-26 10:30,26,409.25,409.25,408.25,408.75,386
20090901|2009-03-26 11:00,26,408.75,411.25,408.5,410.5,38
20090901|2009-03-26 11:30,26,410.25,410.75,410,410,78
20090901|2009-03-26 12:00,26,410,410.25,410,410,9
20090901|2009-03-26 12:30,26,410,410.25,408.25,410,113
20090901|2009-03-26 13:00,26,410,410.25,409.25,410.25,51
20090901|2009-03-26 18:00,27,409.25,410.25,409.25,409.5,32
20090901|2009-03-26 19:00,27,409.25,409.25,409.25,409.25,4
20090901|2009-03-26 19:30,27,409.25,409.25,409.25,409.25,6
20090901|2009-03-26 20:00,27,409.75,410,409.75,410,15
20090901|2009-03-26 22:30,27,409.5,409.5,408.75,408.75,2
20090901|2009-03-27 00:00,27,409.25,409.25,409.25,409.25,2
20090901|2009-03-27 01:00,27,409.5,409.5,409.5,409.5,11
20090901|2009-03-27 05:00,27,408.75,408.75,408.75,408.75,2
20090901|2009-03-27 05:30,27,408.75,408.75,408.75,408.75,23
20090901|2009-03-27 09:30,27,406,406.25,405.25,406.25,671
20090901|2009-03-27 10:00,27,406.25,407,405.5,407,195
20090901|2009-03-27 10:30,27,406,406.75,406,406.75,36
20090901|2009-03-27 11:00,27,406.75,407,406.75,407,191
20090901|2009-03-27 11:30,27,407,408,407,407.5,62
20090901|2009-03-27 12:00,27,407.25,407.25,406.5,406.75,596
20090901|2009-03-27 12:30,27,406.75,407,406.5,406.75,140
20090901|2009-03-27 13:00,27,407,407.5,406.5,407.5,197
20090901|2009-03-29 18:00,30,408.75,409,408,408,14
20090901|2009-03-29 21:00,30,407.25,407.75,407.25,407.75,3
20090901|2009-03-30 00:00,30,409.25,409.25,409.25,409.25,1
20090901|2009-03-30 04:30,30,401,401,400.25,400.25,19
20090901|2009-03-30 05:00,30,401.5,401.5,400.75,400.75,28
20090901|2009-03-30 05:30,30,401.25,401.25,401.25,401.25,1
20090901|2009-03-30 09:30,30,401,406,399.5,404.75,866
20090901|2009-03-30 10:00,30,405,406.5,404.75,406.5,312
20090901|2009-03-30 10:30,30,406.25,406.5,404.5,404.5,645
20090901|2009-03-30 11:00,30,404.75,405,404.25,404.75,447
20090901|2009-03-30 11:30,30,404.75,406,404.75,406,90
20090901|2009-03-30 12:00,30,405.5,406.25,404.75,404.75,122
20090901|2009-03-30 12:30,30,404.5,405.25,404,405.25,694
20090901|2009-03-30 13:00,30,404.5,406,403.75,405.75,532
20090901|2009-03-30 18:00,31,406,406,405.75,406,52
20090901|2009-03-30 19:00,31,406.25,406.25,406.25,406.25,1
20090901|2009-03-30 21:30,31,407,407,407,407,1
20090901|2009-03-31 00:00,31,407,407.25,407,407.25,6
20090901|2009-03-31 02:00,31,405.5,405.5,405.5,405.5,1
20090901|2009-03-31 05:30,31,407,407.75,407,407.5,10
20090901|2009-03-31 09:30,31,412.25,413,403.25,403.5,375
20090901|2009-03-31 10:00,31,402,407.5,401.5,407.5,256
20090901|2009-03-31 10:30,31,408,410,408,408.75,47
20090901|2009-03-31 11:00,31,408.25,410.25,408.25,409.5,71
20090901|2009-03-31 11:30,31,409.25,409.25,408.5,408.5,12
20090901|2009-03-31 12:00,31,409,415,409,414,43
20090901|2009-03-31 12:30,31,414,417.25,412.5,417.25,115
20090901|2009-03-31 13:00,31,417.5,425,417.5,425,481
20090901|2009-03-31 18:00,1,420.5,420.5,419.5,419.5,57
20090901|2009-03-31 19:00,1,419.25,419.25,419.25,419.25,1
20090901|2009-03-31 20:30,1,419,419,418.75,418.75,2
20090901|2009-03-31 21:30,1,419,419,419,419,20
20090901|2009-03-31 22:30,1,418.5,418.75,418.5,418.5,3
20090901|2009-04-01 02:00,1,418.25,418.25,417.5,418.25,157
20090901|2009-04-01 03:00,1,417,417,417,417,24
20090901|2009-04-01 09:30,1,418,420.75,416.75,417.25,647
20090901|2009-04-01 10:00,1,416.75,418,415,415.5,166
20090901|2009-04-01 10:30,1,415,415.25,413,413.5,252
20090901|2009-04-01 11:00,1,414.25,414.25,412,413,118
20090901|2009-04-01 11:30,1,413,414.75,413,414,44
20090901|2009-04-01 12:00,1,413.5,414,413.5,413.75,13
20090901|2009-04-01 12:30,1,413,416,413,416,104
20090901|2009-04-01 13:00,1,417,417,415,415,18
20090901|2009-04-01 18:00,2,414.5,416,414.5,416,9
20090901|2009-04-01 20:00,2,417.75,417.75,417.75,417.75,1
20090901|2009-04-01 20:30,2,418,418,418,418,1
20090901|2009-04-01 21:00,2,417.5,417.5,417.5,417.5,2
20090901|2009-04-01 23:30,2,419.25,419.5,419.25,419.5,7
20090901|2009-04-02 00:00,2,419.5,419.5,419.5,419.5,6
20090901|2009-04-02 00:30,2,419,419,419,419,6
20090901|2009-04-02 01:00,2,419,419,419,419,4
20090901|2009-04-02 04:30,2,419.25,421,419.25,421,23
20090901|2009-04-02 05:00,2,422,423,422,423,66
20090901|2009-04-02 09:30,2,424.25,426.25,422.75,425.5,848
20090901|2009-04-02 10:00,2,423.5,424,422.5,423,161
20090901|2009-04-02 10:30,2,423,423.5,420.75,421.75,142
20090901|2009-04-02 11:00,2,421.5,422.25,420.75,421.25,40
20090901|2009-04-02 11:30,2,421.75,422,420,421.25,199
20090901|2009-04-02 12:00,2,421.75,422,420.75,420.75,33
20090901|2009-04-02 12:30,2,421,421.5,418.75,419.25,41
20090901|2009-04-02 13:00,2,419.25,422,419,420.5,149
20090901|2009-04-02 18:00,3,420,420,420,420,2
20090901|2009-04-02 22:30,3,420,420,420,420,1
20090901|2009-04-02 23:00,3,420.5,420.5,420.25,420.25,6
20090901|2009-04-03 00:00,3,420,420,420,420,2
20090901|2009-04-03 03:00,3,419.25,419.25,419.25,419.25,5
20090901|2009-04-03 05:00,3,421.5,421.5,421.5,421.5,83
20090901|2009-04-03 09:30,3,420,421.5,417,420,81
20090901|2009-04-03 10:00,3,420,420.75,419,419.25,81
20090901|2009-04-03 10:30,3,420,420.5,419.75,420,64
20090901|2009-04-03 11:00,3,421,423,420.25,420.25,71
20090901|2009-04-03 11:30,3,420.5,421,419.75,420,82
20090901|2009-04-03 12:00,3,420,421,420,421,59
20090901|2009-04-03 12:30,3,421.5,423.5,421.5,422.75,102
20090901|2009-04-03 13:00,3,422.5,424,422,422.75,52
20090901|2009-04-05 18:00,6,422.75,424,421.25,421.25,19
20090901|2009-04-05 20:00,6,423.5,423.5,423.5,423.5,1
20090901|2009-04-05 20:30,6,423.5,423.75,422.75,422.75,5
20090901|2009-04-06 01:00,6,425,425,425,425,10
20090901|2009-04-06 01:30,6,425,425,425,425,13
20090901|2009-04-06 02:00,6,424.75,424.75,424.75,424.75,9
20090901|2009-04-06 03:00,6,425,425,425,425,6
20090901|2009-04-06 04:00,6,425.75,426,425.75,426,4
20090901|2009-04-06 05:30,6,424.75,424.75,424.75,424.75,6
20090901|2009-04-06 09:30,6,421,426,420.25,422.75,310
20090901|2009-04-06 10:00,6,422.75,424.5,422.75,424,66
20090901|2009-04-06 10:30,6,423.75,424.5,423.25,423.25,25
20090901|2009-04-06 11:00,6,423.5,423.5,422.25,422.75,44
20090901|2009-04-06 11:30,6,422.75,423.5,422.25,422.75,41
20090901|2009-04-06 12:00,6,422.75,423,422,422.25,27
20090901|2009-04-06 12:30,6,421.75,424.25,421.25,424.25,78
20090901|2009-04-06 13:00,6,423.5,425,423.5,424.25,159
20090901|2009-04-06 18:00,7,423,424,423,423.5,15
20090901|2009-04-06 21:00,7,423,423,423,423,1
20090901|2009-04-06 21:30,7,422.75,422.75,422.75,422.75,1
20090901|2009-04-06 22:00,7,422.75,422.75,422.75,422.75,1
20090901|2009-04-06 22:30,7,423.5,423.5,423.5,423.5,1
20090901|2009-04-07 03:30,7,423.5,423.5,423.5,423.5,30
20090901|2009-04-07 04:00,7,423.5,423.5,423.5,423.5,14
20090901|2009-04-07 09:30,7,422,422.75,420.25,421.25,111
20090901|2009-04-07 10:00,7,421.75,422.5,420.5,420.5,130
20090901|2009-04-07 10:30,7,421.25,422.5,421.25,421.75,242
20090901|2009-04-07 11:00,7,421.75,422,420.75,421.75,76
20090901|2009-04-07 11:30,7,422,422,418,420,109
20090901|2009-04-07 12:00,7,419.5,419.5,414.75,418,199
20090901|2009-04-07 12:30,7,418.5,419.25,415.75,415.75,25
20090901|2009-04-07 13:00,7,415.75,416.75,415,415,127
20090901|2009-04-07 18:00,8,415.5,415.5,413.75,413.75,7
20090901|2009-04-07 18:30,8,414.25,414.25,414.25,414.25,1
20090901|2009-04-07 19:30,8,414.25,414.25,414,414,3
20090901|2009-04-07 20:30,8,415,415,415,415,50
20090901|2009-04-07 21:00,8,413.5,413.5,413.5,413.5,4
20090901|2009-04-07 21:30,8,413.5,413.5,413.5,413.5,2
20090901|2009-04-07 22:30,8,412.5,412.5,412.5,412.5,1
20090901|2009-04-07 23:00,8,412.5,412.5,412,412,53
20090901|2009-04-08 00:00,8,410.5,411,410.5,411,8
20090901|2009-04-08 02:00,8,409.25,409.25,409.25,409.25,12
20090901|2009-04-08 02:30,8,409.25,410.75,409.25,410.75,80
20090901|2009-04-08 03:30,8,410.25,410.25,410.25,410.25,4
20090901|2009-04-08 04:00,8,410.25,410.25,410,410,33
20090901|2009-04-08 04:30,8,410,410,410,410,5
20090901|2009-04-08 05:00,8,409.75,409.75,409.75,409.75,10
20090901|2009-04-08 09:30,8,411,417,411,416.5,374
20090901|2009-04-08 10:00,8,417.25,418,417.25,417.25,188
20090901|2009-04-08 10:30,8,416,417.75,416,417,325
20090901|2009-04-08 11:00,8,417,421.25,417,421.25,248
20090901|2009-04-08 11:30,8,419.75,420.25,419.25,419.25,113
20090901|2009-04-08 12:00,8,419.5,419.5,416,417.25,136
20090901|2009-04-08 12:30,8,417.75,417.75,415,415,82
20090901|2009-04-08 13:00,8,414.5,416,414.25,415.75,106
20090901|2009-04-08 19:00,9,416,416.25,416,416,14
20090901|2009-04-08 20:00,9,418,418,418,418,1
20090901|2009-04-08 21:30,9,417.75,417.75,417.5,417.5,10
20090901|2009-04-09 00:00,9,418.75,418.75,418.75,418.75,2
20090901|2009-04-09 01:00,9,418.5,418.5,418.5,418.5,2
20090901|2009-04-09 03:30,9,419.75,420,419.75,420,5
20090901|2009-04-09 04:30,9,419.5,419.5,419.5,419.5,16
20090901|2009-04-09 05:00,9,419.75,419.75,419.75,419.75,10
20090901|2009-04-09 09:30,9,422.5,423.25,416.5,419,518
20090901|2009-04-09 10:00,9,418.75,419.5,414.5,415,352
20090901|2009-04-09 10:30,9,415.25,417.5,415,417.25,339
20090901|2009-04-09 11:00,9,417.5,417.5,415.5,415.75,70
20090901|2009-04-09 11:30,9,416,416,414.75,415,95
20090901|2009-04-09 12:00,9,415,415,412.5,413.5,375
20090901|2009-04-09 12:30,9,413.75,414.75,413.5,414,215
20090901|2009-04-09 13:00,9,414,414,409,410.5,512
20090901|2009-04-12 18:00,13,409,409,405,406.5,18
20090901|2009-04-12 19:00,13,406,406,406,406,24
20090901|2009-04-12 19:30,13,405.75,405.75,405.25,405.25,2
20090901|2009-04-12 20:00,13,407.25,407.25,407.25,407.25,2
20090901|2009-04-12 20:30,13,407.5,407.5,407.5,407.5,1
20090901|2009-04-12 23:00,13,408.25,408.25,408.25,408.25,2
20090901|2009-04-13 00:00,13,409.25,409.25,409.25,409.25,2
20090901|2009-04-13 01:00,13,406.5,406.5,406.5,406.5,2
20090901|2009-04-13 09:30,13,405,405,402.75,404.75,471
20090901|2009-04-13 10:00,13,404.5,405,404.5,405,43
20090901|2009-04-13 10:30,13,404.75,406.5,404.25,406.25,241
20090901|2009-04-13 11:00,13,406.75,408.5,406.75,408.5,91
20090901|2009-04-13 11:30,13,408,408.25,407.5,408,53
20090901|2009-04-13 12:00,13,407.75,408.25,407.75,408.25,27
20090901|2009-04-13 12:30,13,407.75,407.75,405.25,405.25,62
20090901|2009-04-13 13:00,13,404.75,407.25,404.25,407,64
20090901|2009-04-13 18:00,14,406.75,406.75,406,406,3
20090901|2009-04-13 18:30,14,406,406,406,406,1
20090901|2009-04-14 01:00,14,405.5,405.5,405.5,405.5,2
20090901|2009-04-14 02:00,14,407,407,407,407,4
20090901|2009-04-14 02:30,14,407,407,407,407,2
20090901|2009-04-14 03:00,14,407.25,407.5,407.25,407.5,15
20090901|2009-04-14 04:30,14,407.75,407.75,407.75,407.75,1
20090901|2009-04-14 05:00,14,408,408,408,408,60
20090901|2009-04-14 05:30,14,407.5,407.5,407.5,407.5,5
20090901|2009-04-14 09:30,14,408,416.5,408,414.75,1319
20090901|2009-04-14 10:00,14,415,416.5,413.5,414.25,74
20090901|2009-04-14 10:30,14,414.25,415,413.75,413.75,116
20090901|2009-04-14 11:00,14,414.25,414.25,413,413.5,42
20090901|2009-04-14 11:30,14,413.75,413.75,411.5,412.5,287
20090901|2009-04-14 12:00,14,412.25,413.5,411.75,412.75,366
20090901|2009-04-14 12:30,14,412.5,412.5,410.5,412,145
20090901|2009-04-14 13:00,14,411.75,413.5,410.5,413.5,173
20090901|2009-04-14 18:00,15,412.25,413.25,412.25,413.25,8
20090901|2009-04-14 19:00,15,411.25,411.25,411.25,411.25,2
20090901|2009-04-14 19:30,15,411.25,411.25,411.25,411.25,1
20090901|2009-04-14 20:00,15,411.25,411.25,411.25,411.25,1
20090901|2009-04-14 22:30,15,411,411,411,411,4
20090901|2009-04-14 23:30,15,410.75,410.75,410.75,410.75,1
20090901|2009-04-15 00:00,15,411,411,411,411,7
20090901|2009-04-15 00:30,15,411,411,411,411,5
20090901|2009-04-15 01:00,15,411,411.5,411,411.5,12
20090901|2009-04-15 01:30,15,411.5,411.5,411.5,411.5,1
20090901|2009-04-15 02:00,15,411.5,411.5,411.5,411.5,1
20090901|2009-04-15 04:30,15,411.25,411.25,411.25,411.25,5
20090901|2009-04-15 05:30,15,411.25,411.25,411.25,411.25,12
20090901|2009-04-15 09:30,15,412,412,407.25,408.25,451
20090901|2009-04-15 10:00,15,408.5,410,408.25,410,423
20090901|2009-04-15 10:30,15,410,410.5,409,409.25,177
20090901|2009-04-15 11:00,15,409.25,409.25,408,408,32
20090901|2009-04-15 11:30,15,408.25,408.25,406.75,407.5,477
20090901|2009-04-15 12:00,15,407.5,408,406.5,407,583
20090901|2009-04-15 12:30,15,407,407.25,405,406.25,703
20090901|2009-04-15 13:00,15,406,406,403,404.25,776
20090901|2009-04-15 18:00,16,405.5,406.25,405.5,405.75,64
20090901|2009-04-15 19:30,16,406.75,406.75,406.75,406.75,1
20090901|2009-04-15 20:00,16,407.25,407.25,407.25,407.25,1
20090901|2009-04-15 21:00,16,407.75,407.75,407.75,407.75,2
20090901|2009-04-15 23:00,16,407.5,407.5,407.5,407.5,2
20090901|2009-04-16 00:00,16,407,407,407,407,2
20090901|2009-04-16 01:00,16,407.25,407.25,407.25,407.25,2
20090901|2009-04-16 01:30,16,407,407,407,407,1
20090901|2009-04-16 02:30,16,405.25,405.25,405.25,405.25,1
20090901|2009-04-16 03:00,16,405.25,405.25,405,405,11
20090901|2009-04-16 03:30,16,405,405.25,405,405.25,5
20090901|2009-04-16 04:00,16,405.25,405.25,405,405,5
20090901|2009-04-16 04:30,16,404.25,404.25,403.5,403.5,4
20090901|2009-04-16 05:00,16,403.25,403.25,403,403,43
20090901|2009-04-16 05:30,16,403,403,403,403,7
20090901|2009-04-16 09:30,16,404.75,405.25,402,402,301
20090901|2009-04-16 10:00,16,402.25,402.5,400.25,401.75,462
20090901|2009-04-16 10:30,16,401.75,402.5,401.25,401.5,366
20090901|2009-04-16 11:00,16,401.5,402.5,401,401.75,501
20090901|2009-04-16 11:30,16,402,402.75,401,402,472
20090901|2009-04-16 12:00,16,401.5,401.5,400.25,400.75,64
20090901|2009-04-16 12:30,16,400.75,401.25,399.75,401.25,255
20090901|2009-04-16 13:00,16,402,405,402,405,241
20090901|2009-04-16 18:00,17,404.75,406,404.75,406,27
20090901|2009-04-16 18:30,17,405.75,405.75,405.75,405.75,1
20090901|2009-04-16 20:00,17,406.5,406.5,406.5,406.5,3
20090901|2009-04-16 21:00,17,405.5,405.75,405.5,405.75,2
20090901|2009-04-16 23:00,17,404,404,404,404,2
20090901|2009-04-17 05:00,17,405.75,405.75,405.75,405.75,2
20090901|2009-04-17 09:30,17,405,405.75,400,400,355
20090901|2009-04-17 10:00,17,400,402,400,401,213
20090901|2009-04-17 10:30,17,401.5,401.5,400.5,401.5,122
20090901|2009-04-17 11:00,17,400.75,401,400.25,400.75,30
20090901|2009-04-17 11:30,17,400.75,401,397.5,397.75,381
20090901|2009-04-17 12:00,17,399,399.25,398,398,154
20090901|2009-04-17 12:30,17,398.5,399,395.75,396.5,147
20090901|2009-04-17 13:00,17,396.5,396.5,395,395.5,85
20090901|2009-04-19 18:00,20,394,394.75,393.75,394.75,7
20090901|2009-04-19 18:30,20,395,395,394.25,394.25,59
20090901|2009-04-19 19:00,20,394.25,394.5,394.25,394.5,10
20090901|2009-04-19 20:00,20,392.25,392.25,392.25,392.25,1
20090901|2009-04-19 20:30,20,391.5,391.5,391.5,391.5,1
20090901|2009-04-19 21:00,20,391,391,390.5,390.5,3
20090901|2009-04-19 22:00,20,391,391,391,391,1
20090901|2009-04-19 22:30,20,391.25,391.25,391.25,391.25,2
20090901|2009-04-19 23:00,20,390.25,390.25,390,390,49
20090901|2009-04-20 00:00,20,391,391.75,391,391.75,4
20090901|2009-04-20 00:30,20,391.75,392,391.75,392,2
20090901|2009-04-20 01:00,20,390.5,390.5,390.5,390.5,2
20090901|2009-04-20 03:00,20,390.25,390.5,390,390.5,18
20090901|2009-04-20 03:30,20,390,390,390,390,3
20090901|2009-04-20 04:00,20,390,390.25,390,390.25,53
20090901|2009-04-20 04:30,20,389.5,389.5,389,389,56
20090901|2009-04-20 05:00,20,389,389,387.75,387.75,7
20090901|2009-04-20 05:30,20,387.5,387.5,386.5,386.5,89
20090901|2009-04-20 09:30,20,386.5,386.5,379.25,381.5,1204
20090901|2009-04-20 10:00,20,381,383.25,381,383.25,287
20090901|2009-04-20 10:30,20,384,385.25,384,384.75,53
20090901|2009-04-20 11:00,20,384.75,386.5,384.5,385.75,101
20090901|2009-04-20 11:30,20,385.5,385.75,384.25,384.5,285
20090901|2009-04-20 12:00,20,384.75,386,383.25,386,718
20090901|2009-04-20 12:30,20,385.25,389.5,385.25,386,918
20090901|2009-04-20 13:00,20,387,389.25,386.5,387.5,533
20090901|2009-04-20 18:00,21,388,389.5,388,389.5,10
20090901|2009-04-20 18:30,21,389.5,389.5,389.5,389.5,5
20090901|2009-04-20 19:00,21,389,389,387.75,388,14
20090901|2009-04-20 19:30,21,388,388,388,388,4
20090901|2009-04-20 20:00,21,388.5,388.5,388.25,388.25,6
20090901|2009-04-20 20:30,21,388.5,388.5,388.5,388.5,2
20090901|2009-04-20 21:30,21,388.5,388.75,388.5,388.75,4
20090901|2009-04-21 00:30,21,389,389,389,389,4
20090901|2009-04-21 01:00,21,389,390.75,389,390.75,6
20090901|2009-04-21 01:30,21,390.75,390.75,390.75,390.75,2
20090901|2009-04-21 02:00,21,390.5,390.5,390.5,390.5,79
20090901|2009-04-21 03:30,21,389.5,389.5,389.5,389.5,1
20090901|2009-04-21 04:00,21,388.5,388.5,388.5,388.5,3
20090901|2009-04-21 04:30,21,387.75,389.5,387.25,389,98
20090901|2009-04-21 05:00,21,388.75,390,388.75,389.75,157
20090901|2009-04-21 05:30,21,389.75,390.75,389.75,390.5,146
20090901|2009-04-21 09:30,21,388,393.5,388,391.75,2640
20090901|2009-04-21 10:00,21,391.5,393.5,391,392,212
20090901|2009-04-21 10:30,21,392.5,393.25,392,393,68
20090901|2009-04-21 11:00,21,393.5,394,392.25,392.75,214
20090901|2009-04-21 11:30,21,392.5,394.25,391.75,393,118
20090901|2009-04-21 12:00,21,393,396.5,393,395,140
20090901|2009-04-21 12:30,21,394.5,397.25,393.75,395.75,159
20090901|2009-04-21 13:00,21,395.5,396,392.25,393.5,76
20090901|2009-04-21 18:00,22,393,395,393,395,13
20090901|2009-04-21 19:00,22,395.25,395.25,395.25,395.25,2
20090901|2009-04-21 19:30,22,395.75,395.75,395.75,395.75,2
20090901|2009-04-21 21:00,22,392.75,392.75,392.75,392.75,1
20090901|2009-04-21 23:00,22,393.5,393.5,393.5,393.5,2
20090901|2009-04-22 01:30,22,393.25,393.25,393.25,393.25,2
20090901|2009-04-22 04:00,22,394.5,394.5,394.25,394.25,21
20090901|2009-04-22 04:30,22,394.25,395.25,394.25,395.25,78
20090901|2009-04-22 05:00,22,395.25,395.25,394,394.5,64
20090901|2009-04-22 09:30,22,395.75,395.75,392.75,393.5,376
20090901|2009-04-22 10:00,22,393.75,394.75,391.75,392.5,307
20090901|2009-04-22 10:30,22,392,393.5,392,393.25,669
20090901|2009-04-22 11:00,22,393.25,393.5,391.5,392.5,120
20090901|2009-04-22 11:30,22,391.5,391.5,389.75,390.75,185
20090901|2009-04-22 12:00,22,390.75,391,390.5,390.75,28
20090901|2009-04-22 12:30,22,391,392.25,390.75,391,168
20090901|2009-04-22 13:00,22,390.75,392.75,389,392.75,328
20090901|2009-04-22 18:00,23,392.25,392.25,392.25,392.25,1
20090901|2009-04-22 19:00,23,390.75,390.75,390.5,390.5,22
20090901|2009-04-22 20:00,23,390.25,390.25,390,390,29
20090901|2009-04-22 21:00,23,389.25,389.25,389,389,2
20090901|2009-04-22 21:30,23,389,389,389,389,2
20090901|2009-04-22 22:00,23,389,389,389,389,2
20090901|2009-04-22 22:30,23,388.25,388.25,388.25,388.25,17
20090901|2009-04-22 23:30,23,388,388,388,388,6
20090901|2009-04-23 00:30,23,388.75,388.75,388.75,388.75,4
20090901|2009-04-23 02:30,23,391,391.25,391,391,7
20090901|2009-04-23 03:00,23,391.25,391.25,391.25,391.25,1
20090901|2009-04-23 03:30,23,391,391.75,391,391.25,82
20090901|2009-04-23 04:00,23,391.75,391.75,391.5,391.5,2
20090901|2009-04-23 04:30,23,391.5,392,391.5,391.5,82
20090901|2009-04-23 05:00,23,391,391.5,390.5,391.5,28
20090901|2009-04-23 05:30,23,391.5,391.75,391.5,391.75,5
20090901|2009-04-23 09:30,23,394,398.25,394,397.5,633
20090901|2009-04-23 10:00,23,397.25,399.25,396.75,397,284
20090901|2009-04-23 10:30,23,397,397.5,396,396.5,107
20090901|2009-04-23 11:00,23,396,396,394.75,395.75,217
20090901|2009-04-23 11:30,23,396.25,398,395.75,398,240
20090901|2009-04-23 12:00,23,397.75,397.75,397,397.25,197
20090901|2009-04-23 12:30,23,397.25,400.25,396.75,399,651
20090901|2009-04-23 13:00,23,399.5,400,396.75,399.75,344
20090901|2009-04-23 18:00,24,400,400,400,400,2
20090901|2009-04-23 19:30,24,401.25,401.25,401.25,401.25,6
20090901|2009-04-23 21:00,24,401.25,401.25,401.25,401.25,2
20090901|2009-04-23 23:00,24,400.25,400.25,400.25,400.25,1
20090901|2009-04-24 01:00,24,398,398.25,398,398.25,2
20090901|2009-04-24 03:00,24,398.75,399.75,398.75,399.75,39
20090901|2009-04-24 03:30,24,399.5,399.5,399.5,399.5,3
20090901|2009-04-24 04:00,24,400,400,400,400,2
20090901|2009-04-24 04:30,24,399.75,399.75,399.75,399.75,1
20090901|2009-04-24 05:00,24,397.75,398.5,397.75,398.5,74
20090901|2009-04-24 09:30,24,399,404.75,399,401.5,454
20090901|2009-04-24 10:00,24,403,403.5,400.5,400.5,129
20090901|2009-04-24 10:30,24,400.25,400.75,399.25,399.25,178
20090901|2009-04-24 11:00,24,399,399,396.5,396.75,147
20090901|2009-04-24 11:30,24,397.75,398.75,397.5,398.25,64
20090901|2009-04-24 12:00,24,398.25,398.25,397,397.25,9
20090901|2009-04-24 12:30,24,395.5,395.5,393,393,127
20090901|2009-04-24 13:00,24,392.75,395.25,392.75,394.75,186
20090901|2009-04-26 18:00,27,393.25,393.5,392.25,393.25,27
20090901|2009-04-26 18:30,27,390.75,391,386,386,30
20090901|2009-04-26 19:00,27,386,386,384,384,36
20090901|2009-04-26 20:30,27,385.75,385.75,385.5,385.5,13
20090901|2009-04-26 21:00,27,386.25,386.25,386.25,386.25,3
20090901|2009-04-26 21:30,27,383,383,381,381,8
20090901|2009-04-26 22:00,27,381.25,381.25,381.25,381.25,2
20090901|2009-04-26 22:30,27,384,384,384,384,1
20090901|2009-04-27 00:30,27,380,380,379.75,379.75,11
20090901|2009-04-27 01:30,27,381,381,381,381,10
20090901|2009-04-27 02:00,27,381.75,382,381.75,381.75,4
20090901|2009-04-27 03:30,27,383,383,383,383,5
20090901|2009-04-27 04:30,27,381.5,381.5,380.5,380.5,18
20090901|2009-04-27 05:30,27,380.75,380.75,380.5,380.5,2
20090901|2009-04-27 09:30,27,384,392.75,383.75,392.5,555
20090901|2009-04-27 10:00,27,391.75,393,388,389.25,197
20090901|2009-04-27 10:30,27,390.5,390.5,389,389.5,114
20090901|2009-04-27 11:00,27,390.75,392.5,389.5,389.5,78
20090901|2009-04-27 11:30,27,390.5,391.25,390.5,391,34
20090901|2009-04-27 12:00,27,390,390,388.25,388.25,80
20090901|2009-04-27 12:30,27,388.75,389,386.5,387.25,125
20090901|2009-04-27 13:00,27,387.25,390.25,386.5,389.5,173
20090901|2009-04-27 18:00,28,390,390.75,389,390.75,116
20090901|2009-04-27 18:30,28,392.5,392.5,392.5,392.5,1
20090901|2009-04-27 19:00,28,391,391,391,391,2
20090901|2009-04-27 19:30,28,391,391,391,391,1
20090901|2009-04-27 20:00,28,388.5,388.5,388.25,388.25,2
20090901|2009-04-27 20:30,28,388,388.25,388,388.25,9
20090901|2009-04-27 21:00,28,388.5,388.5,387.5,387.5,7
20090901|2009-04-27 23:00,28,387,387,387,387,9
20090901|2009-04-27 23:30,28,386.75,386.75,386.75,386.75,1
20090901|2009-04-28 03:00,28,389,389,389,389,1
20090901|2009-04-28 04:00,28,389,389,389,389,21
20090901|2009-04-28 04:30,28,389,389,389,389,43
20090901|2009-04-28 05:30,28,388.75,389,387.25,387.25,36
20090901|2009-04-28 09:30,28,388.75,395.25,388.75,392.5,501
20090901|2009-04-28 10:00,28,393.25,393.5,392,392.75,452
20090901|2009-04-28 10:30,28,392.75,395,392.75,394.25,522
20090901|2009-04-28 11:00,28,394,395.25,393,393,51
20090901|2009-04-28 11:30,28,392.75,392.75,390.5,390.5,97
20090901|2009-04-28 12:00,28,390.75,391.25,389.75,390.5,187
20090901|2009-04-28 12:30,28,390.25,391.5,389.75,390,78
20090901|2009-04-28 13:00,28,389.5,392.75,389.5,392.75,506
20090901|2009-04-28 18:00,29,393,393.25,393,393,10
20090901|2009-04-28 18:30,29,393.25,393.25,393.25,393.25,3
20090901|2009-04-28 19:00,29,393.25,393.25,393.25,393.25,3
20090901|2009-04-28 19:30,29,395,395,395,395,6
20090901|2009-04-28 20:00,29,395.25,395.25,395.25,395.25,2
20090901|2009-04-28 21:30,29,394.5,394.5,394.5,394.5,1
20090901|2009-04-28 22:30,29,395,395,395,395,4
20090901|2009-04-28 23:00,29,394.5,394.5,394.5,394.5,1
20090901|2009-04-29 00:30,29,395,395,395,395,1
20090901|2009-04-29 01:00,29,395.25,395.25,395.25,395.25,10
20090901|2009-04-29 02:00,29,395.5,395.5,395.25,395.5,9
20090901|2009-04-29 02:30,29,395.5,395.5,395.5,395.5,78
20090901|2009-04-29 04:00,29,395.25,395.25,394.75,394.75,46
20090901|2009-04-29 04:30,29,396,397,396,397,100
20090901|2009-04-29 05:00,29,397,397,397,397,40
20090901|2009-04-29 05:30,29,397.25,397.25,396.5,396.5,44
20090901|2009-04-29 09:30,29,397,399.75,396.25,397.75,476
20090901|2009-04-29 10:00,29,398,399.25,397.25,399,150
20090901|2009-04-29 10:30,29,399.25,400,397.75,398,101
20090901|2009-04-29 11:00,29,398,399.75,397.75,398.5,117
20090901|2009-04-29 11:30,29,398.5,401.25,398.25,401,231
20090901|2009-04-29 12:00,29,400.75,407.75,400.75,406,1019
20090901|2009-04-29 12:30,29,406,408.5,405.25,408.5,286
20090901|2009-04-29 13:00,29,408.5,411.5,408.5,410,512
20090901|2009-04-29 18:00,30,409,409,407,407,45
20090901|2009-04-29 18:30,30,407.25,407.25,406.5,406.5,3
20090901|2009-04-29 19:00,30,407.5,407.5,407,407,4
20090901|2009-04-29 19:30,30,406.75,406.75,406,406,5
20090901|2009-04-29 21:00,30,408.5,408.5,408.5,408.5,1
20090901|2009-04-29 22:30,30,407.25,407.25,407.25,407.25,2
20090901|2009-04-29 23:00,30,406.75,406.75,406.5,406.5,3
20090901|2009-04-29 23:30,30,405.75,406,405.75,406,2
20090901|2009-04-30 00:00,30,407,407,406.75,406.75,4
20090901|2009-04-30 01:00,30,406.25,406.5,406.25,406.25,14
20090901|2009-04-30 01:30,30,407,408.5,406.75,408,27
20090901|2009-04-30 02:00,30,408,409.5,408,409.5,21
20090901|2009-04-30 02:30,30,409.5,410,409.5,410,6
20090901|2009-04-30 03:00,30,410,410.5,410,410.5,22
20090901|2009-04-30 03:30,30,410.5,411,410.5,411,39
20090901|2009-04-30 04:00,30,410,410.75,410,410.75,69
20090901|2009-04-30 04:30,30,411.5,412.25,411.5,412.25,9
20090901|2009-04-30 05:00,30,412.5,414,412.5,414,8
20090901|2009-04-30 05:30,30,412.5,412.5,412.5,412.5,1
20090901|2009-04-30 09:30,30,414,417.25,413,413.75,2828
20090901|2009-04-30 10:00,30,413.5,413.5,410.25,412.25,348
20090901|2009-04-30 10:30,30,412.25,413.25,409,409.25,296
20090901|2009-04-30 11:00,30,409.25,410.25,409,409.5,200
20090901|2009-04-30 11:30,30,409.25,409.5,405.25,408,249
20090901|2009-04-30 12:00,30,409,411.75,408.75,409,137
20090901|2009-04-30 12:30,30,408.75,411,408.5,409,141
20090901|2009-04-30 13:00,30,409,413.5,406.75,413.5,366
20090901|2009-04-30 18:00,1,410.5,411.5,410.5,411.25,22
20090901|2009-04-30 18:30,1,411.25,411.25,410.75,410.75,3
20090901|2009-04-30 19:00,1,410.5,411.25,410.5,411,6
20090901|2009-04-30 19:30,1,411,411,411,411,1
20090901|2009-04-30 20:30,1,411.5,411.5,411.5,411.5,1
20090901|2009-04-30 21:30,1,411.5,411.5,411.5,411.5,4
20090901|2009-04-30 22:00,1,411.5,411.5,411.5,411.5,4
20090901|2009-04-30 23:00,1,411.75,411.75,411.75,411.75,2
20090901|2009-04-30 23:30,1,411.75,412,411.75,412,3
20090901|2009-05-01 00:00,1,412,412,412,412,6
20090901|2009-05-01 01:00,1,412.5,412.75,412.5,412.75,14
20090901|2009-05-01 01:30,1,412.75,412.75,412.5,412.5,2
20090901|2009-05-01 02:00,1,413,413,413,413,6
20090901|2009-05-01 02:30,1,413.5,414,413.5,414,153
20090901|2009-05-01 03:30,1,413.5,414,413.5,414,7
20090901|2009-05-01 04:30,1,413.75,414,413.75,414,19
20090901|2009-05-01 05:00,1,413.5,413.5,412.25,412.75,94
20090901|2009-05-01 09:30,1,412.5,416,412.5,415.75,1144
20090901|2009-05-01 10:00,1,416,418,415.5,416,408
20090901|2009-05-01 10:30,1,416,416,414.25,415.5,240
20090901|2009-05-01 11:00,1,415.75,416,413.5,415.75,359
20090901|2009-05-01 11:30,1,415.75,416.25,412.25,414.5,369
20090901|2009-05-01 12:00,1,414.75,416.5,414.5,416.5,282
20090901|2009-05-01 12:30,1,416.75,418.5,416,418,453
20090901|2009-05-01 13:00,1,418.5,424.25,418.25,424.25,755
20090901|2009-05-03 18:00,4,416.75,418,414.25,414.75,101
20090901|2009-05-03 18:30,4,413.5,414.75,413,413.5,35
20090901|2009-05-03 19:00,4,411.75,412,411.75,412,12
20090901|2009-05-03 19:30,4,413.75,416.25,413.75,416.25,22
20090901|2009-05-03 20:00,4,416.25,416.25,416.25,416.25,11
20090901|2009-05-03 20:30,4,415.5,417.25,415.5,417.25,25
20090901|2009-05-03 21:00,4,417.25,417.25,416.25,416.5,28
20090901|2009-05-03 22:00,4,416,416.25,416,416,9
20090901|2009-05-03 22:30,4,417,417,417,417,1
20090901|2009-05-03 23:00,4,417,417,416.5,417,7
20090901|2009-05-03 23:30,4,417.25,417.75,417.25,417.75,11
20090901|2009-05-04 00:30,4,417.75,417.75,417.75,417.75,1
20090901|2009-05-04 01:00,4,418,419,418,419,69
20090901|2009-05-04 01:30,4,418.5,418.5,418.5,418.5,6
20090901|2009-05-04 02:30,4,420,421,420,421,10
20090901|2009-05-04 03:00,4,421,421,420.75,420.75,29
20090901|2009-05-04 03:30,4,421,421.25,421,421.25,56
20090901|2009-05-04 04:00,4,422,422.25,422,422,127
20090901|2009-05-04 04:30,4,422,422,422,422,103
20090901|2009-05-04 05:00,4,422,422.5,421.75,421.75,299
20090901|2009-05-04 05:30,4,421.75,421.75,419,419,210
20090901|2009-05-04 09:30,4,419.5,421.5,416,417.25,1932
20090901|2009-05-04 10:00,4,417,418,415.25,416.25,177
20090901|2009-05-04 10:30,4,416.75,417.75,416,416.5,134
20090901|2009-05-04 11:00,4,416.5,416.75,415.75,416.25,72
20090901|2009-05-04 11:30,4,416,416,412.5,413.5,182
20090901|2009-05-04 12:00,4,413.75,414.25,409.75,410.5,213
20090901|2009-05-04 12:30,4,410.75,412.25,409.5,412,232
20090901|2009-05-04 13:00,4,412.25,415.75,411.75,415.75,319
20090901|2009-05-04 18:00,5,414.5,417.5,414.5,416.5,24
20090901|2009-05-04 19:00,5,415.25,415.25,415.25,415.25,1
20090901|2009-05-04 19:30,5,415.5,416.25,415.25,416.25,14
20090901|2009-05-04 20:00,5,416.5,416.5,416.5,416.5,1
20090901|2009-05-04 21:00,5,416.5,416.5,416.5,416.5,3
20090901|2009-05-04 21:30,5,417,417,417,417,1
20090901|2009-05-04 23:30,5,417.25,417.25,417.25,417.25,4
20090901|2009-05-05 01:00,5,417,417,417,417,2
20090901|2009-05-05 02:00,5,417,417,417,417,4
20090901|2009-05-05 03:30,5,417.5,418,417.5,418,4
20090901|2009-05-05 04:00,5,418,418.25,417.5,418.25,41
20090901|2009-05-05 05:00,5,418.5,418.75,418,418.25,143
20090901|2009-05-05 05:30,5,418.75,418.75,416.25,416.25,4
20090901|2009-05-05 09:30,5,416,416.25,405.75,408.5,1016
20090901|2009-05-05 10:00,5,408.75,411.5,408.25,409,368
20090901|2009-05-05 10:30,5,409,411.25,409,410.75,268
20090901|2009-05-05 11:00,5,411.25,411.75,410.25,411.25,166
20090901|2009-05-05 11:30,5,411.75,413.75,411.75,412.75,186
20090901|2009-05-05 12:00,5,412.75,416,412,414.75,240
20090901|2009-05-05 12:30,5,413.75,413.75,409.75,412,364
20090901|2009-05-05 13:00,5,411.5,415.5,411.5,413.25,359
20090901|2009-05-05 18:00,6,414,414,413.25,413.25,7
20090901|2009-05-05 18:30,6,412.5,412.5,412.25,412.25,2
20090901|2009-05-05 19:30,6,413,413,412.75,412.75,2
20090901|2009-05-05 20:00,6,413,414,413,414,12
20090901|2009-05-05 21:00,6,412.75,412.75,412.75,412.75,2
20090901|2009-05-05 21:30,6,413,413,413,413,1
20090901|2009-05-05 22:00,6,412.5,412.5,412.5,412.5,1
20090901|2009-05-06 00:00,6,412.25,412.25,412.25,412.25,3
20090901|2009-05-06 01:30,6,413.75,413.75,413.75,413.75,1
20090901|2009-05-06 02:00,6,413.25,414.25,413.25,414.25,10
20090901|2009-05-06 03:00,6,414,415,414,414.5,8
20090901|2009-05-06 03:30,6,414,414,414,414,3
20090901|2009-05-06 04:00,6,413.5,414.25,413.5,414.25,6
20090901|2009-05-06 04:30,6,414.5,414.5,414.25,414.25,2
20090901|2009-05-06 05:00,6,415,415.5,414.75,415.5,29
20090901|2009-05-06 05:30,6,415,415,415,415,2
20090901|2009-05-06 09:30,6,414.5,417.75,413.5,417.25,446
20090901|2009-05-06 10:00,6,416.75,416.75,412,412.5,274
20090901|2009-05-06 10:30,6,412.75,415,412.75,413.75,153
20090901|2009-05-06 11:00,6,414,416,414,416,117
20090901|2009-05-06 11:30,6,416,416.75,414,414,147
20090901|2009-05-06 12:00,6,413.25,414,412.75,413.5,225
20090901|2009-05-06 12:30,6,413.5,416,413.5,415.5,199
20090901|2009-05-06 13:00,6,415.25,416.25,415.25,415.5,212
20090901|2009-05-06 18:00,7,415.75,416,415,415,56
20090901|2009-05-06 18:30,7,416.5,416.5,416,416.25,6
20090901|2009-05-06 19:00,7,417,417,417,417,3
20090901|2009-05-06 20:30,7,418,419.25,418,419.25,32
20090901|2009-05-06 21:00,7,419.25,419.25,419.25,419.25,1
20090901|2009-05-06 22:30,7,417.5,417.5,417.25,417.25,2
20090901|2009-05-06 23:00,7,416.75,416.75,416.5,416.5,3
20090901|2009-05-06 23:30,7,416,416,416,416,1
20090901|2009-05-07 00:00,7,417.25,417.25,417.25,417.25,2
20090901|2009-05-07 01:00,7,418.5,419,418.5,419,18
20090901|2009-05-07 01:30,7,418.75,418.75,418.75,418.75,1
20090901|2009-05-07 02:00,7,419.25,419.25,419.25,419.25,1
20090901|2009-05-07 02:30,7,419.75,420,419,419,33
20090901|2009-05-07 03:00,7,419,419,419,419,1
20090901|2009-05-07 03:30,7,419.75,420,419.5,420,3
20090901|2009-05-07 04:00,7,419.25,419.25,419.25,419.25,2
20090901|2009-05-07 05:00,7,421,422.5,421,422.25,32
20090901|2009-05-07 05:30,7,422,422.5,422,422.5,2
20090901|2009-05-07 09:30,7,420.5,421.5,417.5,421.5,579
20090901|2009-05-07 10:00,7,421.25,424,421,422.25,389
20090901|2009-05-07 10:30,7,422.25,427,421.5,427,654
20090901|2009-05-07 11:00,7,426.75,428.25,426,426,568
20090901|2009-05-07 11:30,7,426,426.5,422.75,422.75,335
20090901|2009-05-07 12:00,7,423.5,424.25,422,422,133
20090901|2009-05-07 12:30,7,422,422,417,419.25,300
20090901|2009-05-07 13:00,7,419,421,419,419.75,162
20090901|2009-05-07 18:00,8,419.75,419.75,419.75,419.75,3
20090901|2009-05-07 19:00,8,419.75,419.75,419.5,419.5,3
20090901|2009-05-07 19:30,8,419.5,420,419.5,420,8
20090901|2009-05-07 20:00,8,420,420.5,420,420.5,23
20090901|2009-05-07 21:00,8,420,420.75,420,420.75,9
20090901|2009-05-07 21:30,8,420.75,421,420.75,421,2
20090901|2009-05-07 22:30,8,420.75,421,420.5,421,14
20090901|2009-05-07 23:00,8,420.75,420.75,420.5,420.5,90
20090901|2009-05-08 00:00,8,421.25,421.25,421.25,421.25,3
20090901|2009-05-08 00:30,8,421.5,422.25,421.5,422.25,24
20090901|2009-05-08 01:00,8,422.5,422.5,422.25,422.25,4
20090901|2009-05-08 02:30,8,422.75,423,422.5,423,5
20090901|2009-05-08 03:30,8,423,423,423,423,3
20090901|2009-05-08 04:30,8,424,424,424,424,1
20090901|2009-05-08 05:00,8,424,424,423.5,423.5,16
20090901|2009-05-08 05:30,8,423.75,424.25,423.5,424.25,4
20090901|2009-05-08 09:30,8,425,427.5,424,427.5,521
20090901|2009-05-08 10:00,8,428,428.5,426.75,428.25,439
20090901|2009-05-08 10:30,8,428.25,428.75,426.25,427,314
20090901|2009-05-08 11:00,8,427,428.5,426.5,427.25,182
20090901|2009-05-08 11:30,8,427.25,429,427,428,232
20090901|2009-05-08 12:00,8,428,429,427.25,427.75,146
20090901|2009-05-08 12:30,8,428,428.5,427.25,428,119
20090901|2009-05-08 13:00,8,427.75,429.75,427,429,228
20090901|2009-05-10 18:00,11,428,429.25,427.25,429,23
20090901|2009-05-10 18:30,11,429,429.25,429,429,26
20090901|2009-05-10 19:00,11,428.75,429,428.75,429,2
20090901|2009-05-10 19:30,11,428,428,426,426,33
20090901|2009-05-10 20:00,11,426,426,424,424,222
20090901|2009-05-10 20:30,11,424.5,424.5,422.25,422.25,75
20090901|2009-05-10 21:00,11,422.25,424.25,422,424.25,55
20090901|2009-05-10 21:30,11,423.5,423.5,423.5,423.5,1
20090901|2009-05-10 22:00,11,422.5,423,422.5,423,4
20090901|2009-05-10 22:30,11,423.25,423.75,423.25,423.75,4
20090901|2009-05-10 23:00,11,423.75,424.25,423.75,424.25,2
20090901|2009-05-11 00:30,11,426.25,426.5,426.25,426.25,4
20090901|2009-05-11 01:00,11,426,426.5,426,426.5,3
20090901|2009-05-11 02:00,11,426.75,426.75,426.5,426.5,9
20090901|2009-05-11 03:00,11,426.25,426.5,426.25,426.5,5
20090901|2009-05-11 03:30,11,427.25,427.25,427.25,427.25,1
20090901|2009-05-11 04:30,11,427.25,427.25,427.25,427.25,1
20090901|2009-05-11 09:30,11,425.75,430,425.75,428.5,886
20090901|2009-05-11 10:00,11,428.25,428.25,427,427.5,401
20090901|2009-05-11 10:30,11,427.5,427.75,426.75,427,135
20090901|2009-05-11 11:00,11,427,428,426.25,428,61
20090901|2009-05-11 11:30,11,427,428.75,426.5,428.5,247
20090901|2009-05-11 12:00,11,428.25,430,428.25,430,145
20090901|2009-05-11 12:30,11,429.5,430,428,429.75,247
20090901|2009-05-11 13:00,11,430,430,429,429,281
20090901|2009-05-11 18:00,12,429,430,429,430,213
20090901|2009-05-11 18:30,12,430,430,429.75,430,143
20090901|2009-05-11 19:00,12,430,430,430,430,1
20090901|2009-05-11 19:30,12,430,430,430,430,50
20090901|2009-05-11 20:00,12,430,430,429.5,429.5,6
20090901|2009-05-11 20:30,12,429.75,430,429.75,430,15
20090901|2009-05-11 21:00,12,428.75,429,428.75,428.75,3
20090901|2009-05-11 21:30,12,429,429,429,429,1
20090901|2009-05-11 23:00,12,430,430,430,430,6
20090901|2009-05-11 23:30,12,430,430.5,430,430.5,2
20090901|2009-05-12 00:00,12,430.5,430.5,430,430,11
20090901|2009-05-12 00:30,12,430.5,430.5,430.25,430.25,31
20090901|2009-05-12 01:00,12,430.25,430.5,430.25,430.5,2
20090901|2009-05-12 02:00,12,430.5,431.25,430.5,431.25,25
20090901|2009-05-12 02:30,12,431.25,431.25,431,431,2
20090901|2009-05-12 03:00,12,431,432,431,432,23
20090901|2009-05-12 03:30,12,432,432,432,432,1
20090901|2009-05-12 04:00,12,432,432,432,432,18
20090901|2009-05-12 04:30,12,432,432.5,432,432.5,79
20090901|2009-05-12 05:00,12,432.75,433,432.5,433,146
20090901|2009-05-12 05:30,12,433,433,433,433,3
20090901|2009-05-12 09:30,12,435,439.5,435,438.5,1930
20090901|2009-05-12 10:00,12,438.5,439.5,437.75,437.75,526
20090901|2009-05-12 10:30,12,438.25,438.5,437.75,438,246
20090901|2009-05-12 11:00,12,438,438,435.5,436.25,655
20090901|2009-05-12 11:30,12,436.5,437.75,436.25,436.75,495
20090901|2009-05-12 12:00,12,436.75,438.5,436.25,438.25,476
20090901|2009-05-12 12:30,12,438.5,439,437.25,437.5,334
20090901|2009-05-12 13:00,12,437.25,437.5,436,436.25,282
20090901|2009-05-12 18:00,13,436.25,438.5,436.25,438.5,57
20090901|2009-05-12 18:30,13,438.75,440,438.75,440,145
20090901|2009-05-12 19:00,13,440.25,441,440.25,441,18
20090901|2009-05-12 19:30,13,441.25,441.5,441.25,441.5,13
20090901|2009-05-12 20:00,13,441.5,441.5,440.75,440.75,6
20090901|2009-05-12 20:30,13,440.5,440.5,439,439.25,18
20090901|2009-05-12 21:00,13,439,441,439,441,5
20090901|2009-05-12 21:30,13,442,442,442,442,6
20090901|2009-05-12 22:30,13,442,442.5,442,442.25,46
20090901|2009-05-12 23:00,13,442,442,442,442,1
20090901|2009-05-13 00:00,13,442.75,442.75,442.75,442.75,5
20090901|2009-05-13 00:30,13,442.5,442.5,442.5,442.5,1
20090901|2009-05-13 01:00,13,442.75,442.75,442.75,442.75,1
20090901|2009-05-13 01:30,13,442.5,442.5,442.25,442.25,3
20090901|2009-05-13 02:00,13,442.5,442.5,442.5,442.5,1
20090901|2009-05-13 02:30,13,442.5,442.75,442.25,442.75,20
20090901|2009-05-13 03:00,13,442.75,442.75,442.75,442.75,14
20090901|2009-05-13 03:30,13,442.75,443,442.75,443,51
20090901|2009-05-13 04:00,13,443,443.25,443,443.25,89
20090901|2009-05-13 05:00,13,443.25,443.25,443,443,24
20090901|2009-05-13 05:30,13,442.75,443,442.25,443,5
20090901|2009-05-13 09:30,13,440.5,441.75,437.5,438.5,1173
20090901|2009-05-13 10:00,13,438.25,440,437.75,438.75,293
20090901|2009-05-13 10:30,13,438.5,438.75,437.25,437.5,532
20090901|2009-05-13 11:00,13,437.25,438,435.75,435.75,462
20090901|2009-05-13 11:30,13,436.5,437.75,435.5,436,443
20090901|2009-05-13 12:00,13,435.75,435.75,431.75,434.5,262
20090901|2009-05-13 12:30,13,434.25,434.25,430.5,432.5,362
20090901|2009-05-13 13:00,13,432.75,436,432.75,433.75,246
20090901|2009-05-13 18:00,14,434.25,435,433.25,433.75,51
20090901|2009-05-13 18:30,14,432.5,432.5,432.25,432.5,8
20090901|2009-05-13 19:00,14,431.25,431.75,429,429,100
20090901|2009-05-13 19:30,14,430.5,431.25,430.5,431.25,4
20090901|2009-05-13 20:00,14,430.5,430.5,429,429.5,19
20090901|2009-05-13 20:30,14,430,430.75,429.75,430.75,7
20090901|2009-05-13 21:00,14,433,433,432.5,432.5,3
20090901|2009-05-13 23:00,14,433,433,432.75,432.75,15
20090901|2009-05-14 01:00,14,433,433.25,433,433.25,3
20090901|2009-05-14 01:30,14,432,432,431.25,431.25,9
20090901|2009-05-14 02:00,14,433.75,434.25,433.75,434.25,8
20090901|2009-05-14 03:30,14,432.25,432.25,432.25,432.25,65
20090901|2009-05-14 04:30,14,433,433,433,433,23
20090901|2009-05-14 05:00,14,433,433.5,433,433.25,55
20090901|2009-05-14 05:30,14,434,434,433.25,433.5,135
20090901|2009-05-14 09:30,14,433.5,437.5,433.5,436.25,957
20090901|2009-05-14 10:00,14,435.5,436.25,434.25,434.5,186
20090901|2009-05-14 10:30,14,434.75,435.5,434.75,435.25,110
20090901|2009-05-14 11:00,14,435.75,438.25,435.75,436,497
20090901|2009-05-14 11:30,14,435.5,436.75,435.25,435.75,134
20090901|2009-05-14 12:00,14,435.5,436.5,433.5,433.5,211
20090901|2009-05-14 12:30,14,433.75,435.5,433.25,434.5,353
20090901|2009-05-14 13:00,14,434.75,438,434.75,437.75,246
20090901|2009-05-14 18:00,15,436.25,437,435.75,435.75,33
20090901|2009-05-14 18:30,15,436,436,436,436,2
20090901|2009-05-14 19:00,15,436.5,436.75,436.5,436.5,6
20090901|2009-05-14 20:00,15,437,437,436.75,436.75,2
20090901|2009-05-14 20:30,15,436.75,437,436.5,437,49
20090901|2009-05-14 21:00,15,436.5,437,436.5,436.5,5
20090901|2009-05-14 21:30,15,437,437,437,437,1
20090901|2009-05-14 23:30,15,437,437,437,437,2
20090901|2009-05-15 00:30,15,437.25,437.25,437.25,437.25,76
20090901|2009-05-15 01:00,15,437.5,437.5,437.5,437.5,100
20090901|2009-05-15 02:00,15,437.75,437.75,437.75,437.75,2
20090901|2009-05-15 02:30,15,437,437,437,437,1
20090901|2009-05-15 03:30,15,438,438,438,438,4
20090901|2009-05-15 04:00,15,438.25,440,438.25,440,29
20090901|2009-05-15 04:30,15,439.75,440,438.5,438.5,151
20090901|2009-05-15 05:00,15,439.5,439.75,438.5,438.5,39
20090901|2009-05-15 05:30,15,438.5,438.5,438,438,35
20090901|2009-05-15 09:30,15,437.25,439.25,435.5,439,1533
20090901|2009-05-15 10:00,15,438.75,439.25,437,437,398
20090901|2009-05-15 10:30,15,437,437,433.25,433.25,399
20090901|2009-05-15 11:00,15,433.5,433.5,431,431.5,278
20090901|2009-05-15 11:30,15,431.25,431.25,429.75,430,274
20090901|2009-05-15 12:00,15,430.5,431.5,430.25,431.5,121
20090901|2009-05-15 12:30,15,431.25,431.25,425.75,426.25,804
20090901|2009-05-15 13:00,15,426.25,429,425.5,426,393
20090901|2009-05-17 18:00,18,420,422.5,420,421.5,61
20090901|2009-05-17 18:30,18,421.25,421.25,416.75,416.75,29
20090901|2009-05-17 19:00,18,417.75,417.75,416.75,417,9
20090901|2009-05-17 19:30,18,417,417.75,415.75,417.75,42
20090901|2009-05-17 20:00,18,418.5,418.5,417,417,12
20090901|2009-05-17 20:30,18,417.75,417.75,417.75,417.75,38
20090901|2009-05-17 21:00,18,419.25,419.25,419.25,419.25,24
20090901|2009-05-17 21:30,18,419,419,419,419,2
20090901|2009-05-17 22:00,18,418.5,418.5,418.5,418.5,2
20090901|2009-05-17 22:30,18,418,418,417.25,417.25,5
20090901|2009-05-17 23:00,18,418.25,418.5,418.25,418.5,2
20090901|2009-05-17 23:30,18,418.5,419,418.5,419,5
20090901|2009-05-18 00:00,18,419,419,419,419,5
20090901|2009-05-18 00:30,18,419.5,419.75,419.5,419.75,4
20090901|2009-05-18 01:00,18,420,420,419.75,419.75,3
20090901|2009-05-18 01:30,18,419,420,419,420,12
20090901|2009-05-18 02:00,18,419.75,419.75,419.75,419.75,8
20090901|2009-05-18 02:30,18,420.5,420.5,420.5,420.5,3
20090901|2009-05-18 03:00,18,421,421,421,421,1
20090901|2009-05-18 04:00,18,420.25,421,420.25,420.75,18
20090901|2009-05-18 04:30,18,421.25,421.25,421.25,421.25,7
20090901|2009-05-18 05:00,18,420.75,420.75,420.75,420.75,1
20090901|2009-05-18 09:30,18,422.75,426,420.25,425.75,1756
20090901|2009-05-18 10:00,18,426,427,424,424.5,313
20090901|2009-05-18 10:30,18,424.25,425.25,424.25,424.5,254
20090901|2009-05-18 11:00,18,425,428,424.75,427.5,227
20090901|2009-05-18 11:30,18,427.75,433.5,427.75,430,498
20090901|2009-05-18 12:00,18,430,430.75,428.75,429,113
20090901|2009-05-18 12:30,18,429.5,434.75,429.5,434.5,452
20090901|2009-05-18 13:00,18,434.75,435.25,430,430.75,479
20090901|2009-05-18 18:00,19,430,433,430,432.5,50
20090901|2009-05-18 18:30,19,432.75,433.5,432.75,433.5,8
20090901|2009-05-18 19:00,19,433.75,434.5,433.75,433.75,146
20090901|2009-05-18 19:30,19,432.75,433.5,432.75,433.5,9
20090901|2009-05-18 20:00,19,432,432,431.75,431.75,4
20090901|2009-05-18 20:30,19,431.75,432,431.75,431.75,11
20090901|2009-05-18 21:00,19,430.5,430.5,430.5,430.5,1
20090901|2009-05-18 21:30,19,430.5,430.5,430.5,430.5,1
20090901|2009-05-18 22:00,19,430.75,430.75,430.75,430.75,6
20090901|2009-05-18 22:30,19,431,431,431,431,1
20090901|2009-05-18 23:00,19,430.75,434,430.75,434,8
20090901|2009-05-18 23:30,19,433.75,433.75,432.25,432.25,8
20090901|2009-05-19 00:00,19,431.75,431.75,430.5,430.5,4
20090901|2009-05-19 00:30,19,432.75,433,432.75,433,3
20090901|2009-05-19 01:00,19,432,432,431.5,431.5,3
20090901|2009-05-19 01:30,19,434.25,434.25,434,434,3
20090901|2009-05-19 02:00,19,434.25,434.75,434.25,434.75,6
20090901|2009-05-19 02:30,19,435,435,434.5,434.5,13
20090901|2009-05-19 03:00,19,435,435.75,434.75,435.75,11
20090901|2009-05-19 04:00,19,435.25,435.5,435.25,435.5,3
20090901|2009-05-19 04:30,19,435.75,435.75,435.25,435.25,4
20090901|2009-05-19 05:00,19,435.5,435.5,435.25,435.25,8
20090901|2009-05-19 05:30,19,435.25,436,435,435.5,19
20090901|2009-05-19 09:30,19,432.25,435.5,432,434.75,606
20090901|2009-05-19 10:00,19,434.75,435.75,433.5,435.5,260
20090901|2009-05-19 10:30,19,435,437.75,435,437,412
20090901|2009-05-19 11:00,19,437.25,438.25,435.5,438.25,206
20090901|2009-05-19 11:30,19,438,438.25,435.5,436.25,253
20090901|2009-05-19 12:00,19,436,436.5,434,434,210
20090901|2009-05-19 12:30,19,434.5,435,432.25,434.5,275
20090901|2009-05-19 13:00,19,433.75,435.5,431.25,435.25,577
20090901|2009-05-19 18:00,20,434.75,434.75,434.25,434.5,21
20090901|2009-05-19 18:30,20,433.75,434,433.75,434,3
20090901|2009-05-19 19:00,20,433.5,433.75,433.5,433.75,8
20090901|2009-05-19 20:00,20,433,433,433,433,1
20090901|2009-05-19 20:30,20,434,434,434,434,6
20090901|2009-05-19 21:00,20,434,434,433.75,433.75,9
20090901|2009-05-19 21:30,20,433.75,434.25,433.75,434.25,3
20090901|2009-05-19 22:00,20,435,435,435,435,28
20090901|2009-05-19 22:30,20,435.25,435.25,435.25,435.25,1
20090901|2009-05-19 23:00,20,434.75,435.25,434.75,435.25,5
20090901|2009-05-19 23:30,20,435,435.25,434.75,435.25,5
20090901|2009-05-20 00:00,20,436,436,436,436,9
20090901|2009-05-20 02:00,20,434.75,434.75,434.75,434.75,4
20090901|2009-05-20 02:30,20,436,436.5,436,436.5,2
20090901|2009-05-20 03:00,20,436.25,436.25,436.25,436.25,1
20090901|2009-05-20 04:00,20,436.5,437.25,436.5,437.25,15
20090901|2009-05-20 04:30,20,438,438,438,438,17
20090901|2009-05-20 05:00,20,438,438,437.25,437.25,6
20090901|2009-05-20 05:30,20,438,438,437.5,437.5,21
20090901|2009-05-20 09:30,20,438.75,444,438.75,441,1872
20090901|2009-05-20 10:00,20,441.25,442.25,440.25,441,452
20090901|2009-05-20 10:30,20,440.75,441.25,438.75,439,834
20090901|2009-05-20 11:00,20,438.75,439.75,432.75,435.25,643
20090901|2009-05-20 11:30,20,436,436.75,432.75,433.75,209
20090901|2009-05-20 12:00,20,434,436,433.5,435.75,245
20090901|2009-05-20 12:30,20,435.75,437.75,435,437.5,135
20090901|2009-05-20 13:00,20,437,437.5,434.75,435.5,470
20090901|2009-05-20 18:00,21,434.75,435,434.5,434.5,59
20090901|2009-05-20 18:30,21,434.25,435,434,434.5,8
20090901|2009-05-20 19:00,21,435,435,434.5,435,17
20090901|2009-05-20 19:30,21,434,434.25,434,434.25,23
20090901|2009-05-20 20:00,21,433.75,434.5,433.5,433.5,13
20090901|2009-05-20 20:30,21,434.5,434.5,434.5,434.5,10
20090901|2009-05-20 21:30,21,435.5,436,435.5,436,21
20090901|2009-05-20 22:00,21,434.5,434.5,434.5,434.5,1
20090901|2009-05-20 22:30,21,434.5,434.5,434,434,3
20090901|2009-05-20 23:00,21,434.25,434.75,434.25,434.75,2
20090901|2009-05-21 00:30,21,435.5,435.5,435.5,435.5,1
20090901|2009-05-21 02:00,21,435.5,437.5,435.5,437.5,65
20090901|2009-05-21 02:30,21,438,438,438,438,7
20090901|2009-05-21 03:00,21,438,438.25,437.75,437.75,21
20090901|2009-05-21 03:30,21,435.5,435.5,433.25,433.25,9
20090901|2009-05-21 04:00,21,432.75,432.75,431.75,431.75,4
20090901|2009-05-21 05:00,21,431.75,431.75,431,431,63
20090901|2009-05-21 05:30,21,431,431.5,431,431.5,23
20090901|2009-05-21 09:30,21,431.5,432.25,426.75,430.25,642
20090901|2009-05-21 10:00,21,430.25,431.75,428.5,431.75,776
20090901|2009-05-21 10:30,21,431.5,433.75,430,432,196
20090901|2009-05-21 11:00,21,432,433.75,431.5,431.5,196
20090901|2009-05-21 11:30,21,431.75,433.5,430.5,433.5,106
20090901|2009-05-21 12:00,21,432.75,436.75,432.75,436.5,313
20090901|2009-05-21 12:30,21,436.5,437,433.25,435,280
20090901|2009-05-21 13:00,21,435.25,436.5,432.75,432.75,397
20090901|2009-05-21 18:00,22,433.5,436,433.5,436,20
20090901|2009-05-21 18:30,22,435.75,435.75,435.25,435.25,17
20090901|2009-05-21 20:30,22,436.5,436.5,436.25,436.25,6
20090901|2009-05-21 21:30,22,436.75,437,436.5,436.5,8
20090901|2009-05-21 22:00,22,436.5,436.5,436.5,436.5,4
20090901|2009-05-21 23:30,22,436,436,436,436,1
20090901|2009-05-22 01:30,22,435.75,436,435.75,435.75,4
20090901|2009-05-22 02:00,22,437,437,437,437,1
20090901|2009-05-22 02:30,22,437,438.25,437,438.25,14
20090901|2009-05-22 03:00,22,437.75,438.25,437.75,438.25,3
20090901|2009-05-22 03:30,22,438.5,440,438.5,440,16
20090901|2009-05-22 04:00,22,440,440,440,440,12
20090901|2009-05-22 05:30,22,438.5,439.5,438.5,439.5,6
20090901|2009-05-22 09:30,22,438.25,440.75,436,440,3090
20090901|2009-05-22 10:00,22,440.25,440.25,437.75,438.75,463
20090901|2009-05-22 10:30,22,439,442.75,439,441.5,1227
20090901|2009-05-22 11:00,22,441.5,444,441.5,442.75,677
20090901|2009-05-22 11:30,22,443,443.5,440.75,441.5,799
20090901|2009-05-22 12:00,22,441.5,443,441,442.25,463
20090901|2009-05-22 12:30,22,442.25,442.25,440.25,440.75,289
20090901|2009-05-22 13:00,22,440.5,440.75,438.5,439.75,538
20090901|2009-05-25 18:00,26,436,436.5,435.75,436.5,540
20090901|2009-05-25 18:30,26,438,440.25,438,440.25,106
20090901|2009-05-25 19:00,26,440.5,442.5,440.5,442.5,27
20090901|2009-05-25 19:30,26,441.75,442,441.25,442,5
20090901|2009-05-25 20:00,26,442.25,442.25,442,442.25,4
20090901|2009-05-25 20:30,26,443,443,442.25,442.25,11
20090901|2009-05-25 21:00,26,442,442,438.5,438.5,63
20090901|2009-05-25 21:30,26,438,439.5,438,439.5,2
20090901|2009-05-25 22:00,26,437.25,437.25,437.25,437.25,1
20090901|2009-05-25 23:00,26,437,437,437,437,1
20090901|2009-05-25 23:30,26,436.25,436.5,436,436.5,3
20090901|2009-05-26 00:00,26,436.5,436.5,436.5,436.5,2
20090901|2009-05-26 01:30,26,436.5,436.5,436.5,436.5,88
20090901|2009-05-26 02:00,26,436.5,436.5,435.5,435.5,159
20090901|2009-05-26 02:30,26,435.5,435.5,435.5,435.5,1
20090901|2009-05-26 04:00,26,432.5,432.5,432.5,432.5,1
20090901|2009-05-26 05:00,26,433.5,433.75,433.5,433.75,19
20090901|2009-05-26 05:30,26,433,433,433,433,1
20090901|2009-05-26 09:30,26,437.25,439.5,436,438.75,1351
20090901|2009-05-26 10:00,26,439,442.75,438,441,1267
20090901|2009-05-26 10:30,26,441,441.25,434.5,436.25,619
20090901|2009-05-26 11:00,26,436.5,437.75,433.25,435,484
20090901|2009-05-26 11:30,26,434.75,436,433.75,434.5,394
20090901|2009-05-26 12:00,26,434.75,435.25,432,434,682
20090901|2009-05-26 12:30,26,433.5,437.25,433,437.25,842
20090901|2009-05-26 13:00,26,436.75,438.5,436,438,576
20090901|2009-05-26 18:00,27,438,441,437.25,440,536
20090901|2009-05-26 18:30,27,440.25,441,440.25,441,320
20090901|2009-05-26 19:00,27,440.75,441.25,440.75,441,40
20090901|2009-05-26 19:30,27,440.75,440.75,439.5,439.5,51
20090901|2009-05-26 20:00,27,439,439,437.25,437.25,71
20090901|2009-05-26 20:30,27,437.5,437.5,437.5,437.5,1
20090901|2009-05-26 21:00,27,437,437,437,437,8
20090901|2009-05-26 21:30,27,437,437,437,437,2
20090901|2009-05-26 22:30,27,437.5,437.5,437.5,437.5,9
20090901|2009-05-26 23:00,27,437.5,437.5,437.5,437.5,1
20090901|2009-05-26 23:30,27,437.5,437.5,437.5,437.5,2
20090901|2009-05-27 00:00,27,438,438,438,438,2
20090901|2009-05-27 00:30,27,438,438,437.5,437.5,2
20090901|2009-05-27 01:00,27,437.5,438,437.5,437.5,20
20090901|2009-05-27 01:30,27,438,438,438,438,3
20090901|2009-05-27 02:00,27,438.5,439,438.5,439,6
20090901|2009-05-27 02:30,27,438.25,438.25,438.25,438.25,1
20090901|2009-05-27 03:00,27,438.5,438.5,438.5,438.5,1
20090901|2009-05-27 04:00,27,438.25,438.5,438.25,438.5,6
20090901|2009-05-27 05:00,27,438.5,440.25,438.5,439.5,126
20090901|2009-05-27 09:30,27,440,440,434.75,436.75,1365
20090901|2009-05-27 10:00,27,437,438.75,436.25,437.75,534
20090901|2009-05-27 10:30,27,437.5,439,437,437.5,362
20090901|2009-05-27 11:00,27,437.75,438.25,435.75,437.75,393
20090901|2009-05-27 11:30,27,438,440,438,438,509
20090901|2009-05-27 12:00,27,438,442.5,438,441,649
20090901|2009-05-27 12:30,27,441,441.25,436.75,438,915
20090901|2009-05-27 13:00,27,438.25,438.5,434.75,436.5,456
20090901|2009-05-27 18:00,28,435.25,435.25,434,434,16
20090901|2009-05-27 18:30,28,434,434,433.5,433.5,14
20090901|2009-05-27 19:00,28,433,433.75,433,433.75,8
20090901|2009-05-27 19:30,28,434,434,433.25,433.25,3
20090901|2009-05-27 20:00,28,433,433.25,433,433.25,13
20090901|2009-05-27 20:30,28,433.25,433.25,433.25,433.25,4
20090901|2009-05-27 21:00,28,433.5,433.5,433.5,433.5,1
20090901|2009-05-27 22:00,28,434,434.25,434,434.25,2
20090901|2009-05-27 23:00,28,434.75,434.75,434.75,434.75,14
20090901|2009-05-28 00:00,28,434.5,434.75,434.5,434.75,2
20090901|2009-05-28 01:00,28,434.5,434.5,434.5,434.5,4
20090901|2009-05-28 01:30,28,433.5,434,433.5,434,4
20090901|2009-05-28 02:00,28,434,434,434,434,11
20090901|2009-05-28 02:30,28,433.75,434.25,433.25,433.75,31
20090901|2009-05-28 03:00,28,434,435,433.75,434.75,26
20090901|2009-05-28 03:30,28,434.75,435.25,434.25,435,92
20090901|2009-05-28 04:00,28,435.5,435.5,435.5,435.5,38
20090901|2009-05-28 05:00,28,435.25,435.5,435,435.25,26
20090901|2009-05-28 05:30,28,435.25,436,435.25,435.5,37
20090901|2009-05-28 09:30,28,434.75,443.5,434.25,441.75,2349
20090901|2009-05-28 10:00,28,442.25,444.5,442,444.25,1045
20090901|2009-05-28 10:30,28,444.25,444.75,441.25,441.25,773
20090901|2009-05-28 11:00,28,441.5,442.25,440.25,441,409
20090901|2009-05-28 11:30,28,441,441.25,432.75,435.75,808
20090901|2009-05-28 12:00,28,436.25,439.5,435.75,439.25,430
20090901|2009-05-28 12:30,28,439,439.25,435.5,436.25,502
20090901|2009-05-28 13:00,28,436.75,440,436.75,438.75,438
20090901|2009-05-28 18:00,29,438.5,438.75,438,438.25,8
20090901|2009-05-28 18:30,29,439,439,438.75,439,3
20090901|2009-05-28 19:00,29,439,439,439,439,2
20090901|2009-05-28 20:00,29,438.5,439,438.5,439,3
20090901|2009-05-28 22:30,29,438.25,438.5,438.25,438.5,3
20090901|2009-05-28 23:00,29,439,439,438.5,438.75,34
20090901|2009-05-28 23:30,29,439,439,439,439,12
20090901|2009-05-29 01:00,29,439.5,439.5,439.5,439.5,2
20090901|2009-05-29 01:30,29,440,440.25,440,440.25,44
20090901|2009-05-29 02:30,29,441,441,441,441,8
20090901|2009-05-29 03:00,29,441.25,441.25,441.25,441.25,1
20090901|2009-05-29 03:30,29,441.5,441.5,441.25,441.25,3
20090901|2009-05-29 04:00,29,441.25,441.25,441.25,441.25,1
20090901|2009-05-29 04:30,29,441.5,441.5,441.5,441.5,71
20090901|2009-05-29 05:00,29,442,442.25,441.75,442.25,30
20090901|2009-05-29 05:30,29,442.25,443,442.25,443,26
20090901|2009-05-29 09:30,29,443.5,444.75,441,444.25,1468
20090901|2009-05-29 10:00,29,444.25,445.75,443.5,444,827
20090901|2009-05-29 10:30,29,444,444.25,442.25,442.25,559
20090901|2009-05-29 11:00,29,443,443.25,441.75,442.5,352
20090901|2009-05-29 11:30,29,442.75,443,441.5,442,222
20090901|2009-05-29 12:00,29,442.25,444.25,442.25,443.25,536
20090901|2009-05-29 12:30,29,443.5,446.25,443.5,444,619
20090901|2009-05-29 13:00,29,444.5,446.75,443.75,446.75,1122
20090901|2009-05-31 18:00,1,444,446,444,445.5,69
20090901|2009-05-31 18:30,1,446,446.25,445.5,446.25,82
20090901|2009-05-31 19:00,1,446.25,446.25,446,446,21
20090901|2009-05-31 19:30,1,446.25,447,446.25,447,18
20090901|2009-05-31 20:00,1,447,447,446.5,446.5,14
20090901|2009-05-31 20:30,1,446.75,447,446.5,447,15
20090901|2009-05-31 21:00,1,446.75,446.75,446.75,446.75,57
20090901|2009-05-31 21:30,1,447,447,447,447,80
20090901|2009-05-31 22:00,1,447.25,447.25,447.25,447.25,3
20090901|2009-05-31 22:30,1,447.25,447.25,447.25,447.25,1
20090901|2009-05-31 23:00,1,447.25,447.75,447.25,447.75,14
20090901|2009-05-31 23:30,1,447.5,447.5,447.5,447.5,3
20090901|2009-06-01 00:00,1,447.75,448,447.75,448,24
20090901|2009-06-01 00:30,1,447.75,447.75,447.5,447.5,6
20090901|2009-06-01 01:00,1,448,448.5,447.75,448.25,92
20090901|2009-06-01 01:30,1,448.5,448.5,448.5,448.5,1
20090901|2009-06-01 02:00,1,449,449.5,449,449.5,107
20090901|2009-06-01 02:30,1,449.75,449.75,449.75,449.75,2
20090901|2009-06-01 03:00,1,449.75,449.75,449.75,449.75,56
20090901|2009-06-01 03:30,1,449.75,450.75,449.75,450.75,269
20090901|2009-06-01 04:00,1,450.75,451,450,450,31
20090901|2009-06-01 04:30,1,450.25,450.75,450,450.5,31
20090901|2009-06-01 05:00,1,450.5,450.5,450,450.25,59
20090901|2009-06-01 05:30,1,450.25,451.75,450,451.25,91
20090901|2009-06-01 09:30,1,451.5,453.25,450.75,451.5,1470
20090901|2009-06-01 10:00,1,451.5,454.25,450.75,452.75,1646
20090901|2009-06-01 10:30,1,452.75,454.25,452.75,454.25,818
20090901|2009-06-01 11:00,1,454.75,454.75,453,453,871
20090901|2009-06-01 11:30,1,453.25,454.25,451.5,451.75,314
20090901|2009-06-01 12:00,1,452,452.25,450.25,451.75,631
20090901|2009-06-01 12:30,1,452,452,449.75,451,624
20090901|2009-06-01 13:00,1,451.25,455.75,451,455,1511
20090901|2009-06-01 18:00,2,452.25,453.5,451.75,452.75,113
20090901|2009-06-01 18:30,2,452.5,452.75,452,452,15
20090901|2009-06-01 19:00,2,452.5,452.5,452,452,3
20090901|2009-06-01 19:30,2,451.5,452,451,452,20
20090901|2009-06-01 20:00,2,452.5,453,452.5,453,19
20090901|2009-06-01 20:30,2,453,453,452.75,453,6
20090901|2009-06-01 21:00,2,452,452.75,452,452.75,3
20090901|2009-06-01 21:30,2,453,453.25,452.5,452.5,30
20090901|2009-06-01 22:00,2,453,453,453,453,1
20090901|2009-06-01 22:30,2,453.25,453.5,453.25,453.5,2
20090901|2009-06-01 23:00,2,453.75,453.75,453.5,453.5,4
20090901|2009-06-01 23:30,2,454,454,454,454,3
20090901|2009-06-02 00:00,2,453.5,454.25,453.5,454.25,28
20090901|2009-06-02 00:30,2,453.25,453.25,453.25,453.25,2
20090901|2009-06-02 01:00,2,453,453.25,453,453.25,2
20090901|2009-06-02 01:30,2,452,452,452,452,3
20090901|2009-06-02 02:00,2,451.5,451.75,451,451,13
20090901|2009-06-02 02:30,2,451.25,452.25,451.25,452.25,3
20090901|2009-06-02 03:00,2,452,453.5,452,453.5,4
20090901|2009-06-02 03:30,2,452,452,452,452,15
20090901|2009-06-02 04:30,2,451.75,451.75,451.75,451.75,1
20090901|2009-06-02 05:30,2,451,451,450.75,450.75,2
20090901|2009-06-02 09:30,2,452.75,454.75,451.5,453.25,2419
20090901|2009-06-02 10:00,2,453.25,454.25,452.75,452.75,485
20090901|2009-06-02 10:30,2,452.75,455.5,452.25,455.5,790
20090901|2009-06-02 11:00,2,455.5,455.75,454,454,716
20090901|2009-06-02 11:30,2,454.5,455,454,454.25,381
20090901|2009-06-02 12:00,2,454.5,455.5,453.25,453.25,528
20090901|2009-06-02 12:30,2,453,456.75,453,456.25,507
20090901|2009-06-02 13:00,2,456.25,460,455.75,460,1587
20090901|2009-06-02 18:00,3,458.75,458.75,457.5,458.25,74
20090901|2009-06-02 18:30,3,458,458,458,458,4
20090901|2009-06-02 19:00,3,458,458,457.5,457.5,45
20090901|2009-06-02 19:30,3,458,458,457.25,457.25,22
20090901|2009-06-02 20:00,3,457.25,457.25,457,457,19
20090901|2009-06-02 20:30,3,457.5,457.5,457.5,457.5,10
20090901|2009-06-02 21:00,3,457.5,457.5,457.5,457.5,1
20090901|2009-06-02 21:30,3,457.25,457.25,457.25,457.25,5
20090901|2009-06-02 22:30,3,457,457,457,457,5
20090901|2009-06-02 23:00,3,457.5,457.75,457.5,457.75,3
20090901|2009-06-03 00:00,3,458,458.5,458,458.5,7
20090901|2009-06-03 00:30,3,458.25,458.75,458.25,458.75,9
20090901|2009-06-03 01:00,3,459,459.25,458.75,459.25,37
20090901|2009-06-03 01:30,3,459.5,459.75,459.5,459.75,156
20090901|2009-06-03 02:00,3,460,460,459.75,459.75,85
20090901|2009-06-03 02:30,3,459.75,459.75,457.75,457.75,103
20090901|2009-06-03 03:00,3,458.5,458.5,458.5,458.5,1
20090901|2009-06-03 03:30,3,459,459,459,459,1
20090901|2009-06-03 04:00,3,458.5,458.5,457.5,457.5,21
20090901|2009-06-03 04:30,3,457.25,457.25,457,457,100
20090901|2009-06-03 05:00,3,457,457.25,457,457.25,7
20090901|2009-06-03 05:30,3,456,456,456,456,10
20090901|2009-06-03 09:30,3,456,456,452.5,453.5,1124
20090901|2009-06-03 10:00,3,453.5,455,452.75,453.25,448
20090901|2009-06-03 10:30,3,453.5,454.25,451.25,454,455
20090901|2009-06-03 11:00,3,454.5,455,451,451.25,425
20090901|2009-06-03 11:30,3,451,451.75,445.75,446,873
20090901|2009-06-03 12:00,3,446,448.25,445,448.25,537
20090901|2009-06-03 12:30,3,448,448.5,440.25,442.75,948
20090901|2009-06-03 13:00,3,443.5,445,441.5,441.5,728
20090901|2009-06-03 18:00,4,442.75,444,441.5,441.5,154
20090901|2009-06-03 18:30,4,441.75,441.75,441,441,60
20090901|2009-06-03 19:00,4,440.5,442.5,440,442.5,29
20090901|2009-06-03 19:30,4,442.5,443.25,440,441.25,94
20090901|2009-06-03 20:00,4,442.25,443.5,442.25,443,66
20090901|2009-06-03 20:30,4,443.5,445,443.5,445,19
20090901|2009-06-03 21:00,4,444.5,444.75,444.5,444.75,4
20090901|2009-06-03 21:30,4,445.25,445.25,445.25,445.25,2
20090901|2009-06-03 22:30,4,444.75,445,444.75,445,6
20090901|2009-06-03 23:00,4,444.5,445.75,444.5,445.75,5
20090901|2009-06-03 23:30,4,445.25,445.75,445.25,445.75,4
20090901|2009-06-04 00:00,4,445.75,445.75,445.25,445.25,2
20090901|2009-06-04 00:30,4,445.25,445.25,445.25,445.25,2
20090901|2009-06-04 01:00,4,445.25,446,445.25,446,11
20090901|2009-06-04 01:30,4,445.5,445.5,445.5,445.5,2
20090901|2009-06-04 02:00,4,446,446.25,445.75,445.75,21
20090901|2009-06-04 02:30,4,445.5,445.75,445.5,445.75,16
20090901|2009-06-04 03:00,4,446.25,446.25,446.25,446.25,2
20090901|2009-06-04 03:30,4,447,447,447,447,3
20090901|2009-06-04 04:00,4,446.25,446.75,446.25,446.75,7
20090901|2009-06-04 04:30,4,446.75,447,446.5,446.75,63
20090901|2009-06-04 05:00,4,446.75,447.5,446.5,447,63
20090901|2009-06-04 05:30,4,447,447.5,446.75,447.5,43
20090901|2009-06-04 09:30,4,446.5,452,446.25,451.5,1675
20090901|2009-06-04 10:00,4,452,453,450.5,452.75,510
20090901|2009-06-04 10:30,4,452.5,456.5,451.75,456.5,883
20090901|2009-06-04 11:00,4,456.5,457,453,454.25,1617
20090901|2009-06-04 11:30,4,454.5,455,453,454.5,566
20090901|2009-06-04 12:00,4,454.75,458.5,454.5,456.75,615
20090901|2009-06-04 12:30,4,456.75,458,455.5,456.25,621
20090901|2009-06-04 13:00,4,456,458.5,455.75,457.25,793
20090901|2009-06-04 18:00,5,456.5,457.5,456,456,20
20090901|2009-06-04 18:30,5,457,457,455.75,455.75,3
20090901|2009-06-04 19:00,5,456.5,457.75,456.25,457.75,15
20090901|2009-06-04 19:30,5,457.25,457.25,457,457,2
20090901|2009-06-04 20:00,5,457.75,458,457.25,457.5,38
20090901|2009-06-04 20:30,5,458,458,458,458,9
20090901|2009-06-04 21:00,5,458,458,458,458,1
20090901|2009-06-04 21:30,5,458,458,457.5,457.75,28
20090901|2009-06-04 22:00,5,457,457.5,457,457,26
20090901|2009-06-04 22:30,5,456.75,456.75,456.75,456.75,7
20090901|2009-06-04 23:00,5,456.75,456.75,456.5,456.5,8
20090901|2009-06-04 23:30,5,456.75,456.75,456.25,456.25,2
20090901|2009-06-05 00:00,5,455.75,455.75,455.5,455.75,40
20090901|2009-06-05 00:30,5,455.75,455.75,455.75,455.75,3
20090901|2009-06-05 01:00,5,455.75,456.25,455.25,455.25,54
20090901|2009-06-05 01:30,5,455.25,456.5,455.25,456.5,3
20090901|2009-06-05 02:00,5,456,456.75,455.5,456,45
20090901|2009-06-05 02:30,5,455.75,456.5,455.75,456.5,9
20090901|2009-06-05 03:00,5,455,455,455,455,5
20090901|2009-06-05 04:00,5,455,456,454.5,454.5,17
20090901|2009-06-05 04:30,5,454.5,455.5,454.5,455.5,38
20090901|2009-06-05 05:00,5,454.25,454.75,454.25,454.75,2
20090901|2009-06-05 05:30,5,454.75,454.75,454.5,454.5,2
20090901|2009-06-05 09:30,5,452,455.25,450,455.25,2156
20090901|2009-06-05 10:00,5,455.5,456,453.5,454,496
20090901|2009-06-05 10:30,5,454,456,453.25,456,231
20090901|2009-06-05 11:00,5,456,456.25,454.5,455.5,239
20090901|2009-06-05 11:30,5,455.5,456.5,455.25,455.75,179
20090901|2009-06-05 12:00,5,455.75,455.75,453.25,453.75,184
20090901|2009-06-05 12:30,5,453.25,454.25,451.75,454.25,891
20090901|2009-06-05 13:00,5,454.25,455,451,454,1331
20090901|2009-06-07 18:00,8,453.25,454.75,452.5,453.5,106
20090901|2009-06-07 18:30,8,452.25,452.25,451,451.75,5
20090901|2009-06-07 19:00,8,452.5,452.5,451.25,451.25,5
20090901|2009-06-07 19:30,8,451.25,451.25,451.25,451.25,7
20090901|2009-06-07 20:00,8,451.25,453,451.25,453,6
20090901|2009-06-07 20:30,8,453.75,454.5,453.75,454.5,57
20090901|2009-06-07 21:00,8,454.5,454.5,454.5,454.5,1
20090901|2009-06-07 21:30,8,454.25,454.5,454.25,454.5,7
20090901|2009-06-07 22:00,8,454.75,456,454.75,456,16
20090901|2009-06-07 22:30,8,455.75,456.5,455.75,455.75,5
20090901|2009-06-07 23:00,8,456,456,456,456,1
20090901|2009-06-07 23:30,8,456,456.25,456,456.25,2
20090901|2009-06-08 00:30,8,455,455,454,454,13
20090901|2009-06-08 01:00,8,452.75,453,452.75,453,26
20090901|2009-06-08 01:30,8,453,453.75,452.75,453,122
20090901|2009-06-08 02:00,8,452,453,452,453,2
20090901|2009-06-08 02:30,8,452,452,451.75,451.75,12
20090901|2009-06-08 03:00,8,451.25,451.25,448.25,449.25,88
20090901|2009-06-08 03:30,8,449,449,448,448,114
20090901|2009-06-08 04:00,8,448.5,449,448.5,448.5,91
20090901|2009-06-08 04:30,8,450,450,449,449,150
20090901|2009-06-08 05:00,8,448.5,451.25,448.5,450,95
20090901|2009-06-08 05:30,8,448.75,448.75,448.75,448.75,8
20090901|2009-06-08 09:30,8,449,450.75,444.5,445.25,1733
20090901|2009-06-08 10:00,8,445.25,445.75,443.5,445,828
20090901|2009-06-08 10:30,8,445,447.5,444.25,446.25,601
20090901|2009-06-08 11:00,8,446.5,447,444.25,445.25,344
20090901|2009-06-08 11:30,8,445,447,444.25,444.5,346
20090901|2009-06-08 12:00,8,444.5,445.75,444,444,306
20090901|2009-06-08 12:30,8,444,445,443,444,677
20090901|2009-06-08 13:00,8,444.25,446,444,444.5,948
20090901|2009-06-08 18:00,9,445,447,444.75,444.75,217
20090901|2009-06-08 18:30,9,444.75,445.25,444.75,445.25,22
20090901|2009-06-08 19:00,9,445.75,445.75,445.75,445.75,2
20090901|2009-06-08 19:30,9,446.5,446.5,446.25,446.25,2
20090901|2009-06-08 20:00,9,447,447,447,447,14
20090901|2009-06-08 20:30,9,446.75,447,446.75,447,2
20090901|2009-06-08 21:00,9,446.5,446.5,446.25,446.25,7
20090901|2009-06-08 21:30,9,445.75,445.75,445.5,445.5,6
20090901|2009-06-08 22:00,9,445,445,444.25,444.25,32
20090901|2009-06-08 22:30,9,444.75,445,444.75,444.75,15
20090901|2009-06-08 23:00,9,444.75,444.75,444.75,444.75,5
20090901|2009-06-08 23:30,9,444.5,444.5,444.5,444.5,1
20090901|2009-06-09 00:00,9,445,445,445,445,4
20090901|2009-06-09 00:30,9,444,444,444,444,2
20090901|2009-06-09 01:00,9,445.5,446.5,445.5,446.5,3
20090901|2009-06-09 01:30,9,447,447,447,447,5
20090901|2009-06-09 02:00,9,447,447.5,447,447.25,136
20090901|2009-06-09 02:30,9,447.75,448,447.75,448,6
20090901|2009-06-09 03:00,9,447.75,448.75,447.75,448.75,72
20090901|2009-06-09 03:30,9,448.5,449,448.5,449,246
20090901|2009-06-09 04:00,9,449.25,449.25,448.75,449,14
20090901|2009-06-09 04:30,9,449,449.25,448.75,448.75,101
20090901|2009-06-09 05:00,9,448.75,449,448.5,448.75,55
20090901|2009-06-09 05:30,9,448.5,449,448.5,449,85
20090901|2009-06-09 09:30,9,449,453.5,449,452.75,2977
20090901|2009-06-09 10:00,9,453,453.25,452,452.5,409
20090901|2009-06-09 10:30,9,452.5,453.5,452.25,453.25,731
20090901|2009-06-09 11:00,9,453.25,454.75,453,454.25,761
20090901|2009-06-09 11:30,9,454.25,455,453.25,453.75,746
20090901|2009-06-09 12:00,9,454,454.25,452,452.25,534
20090901|2009-06-09 12:30,9,452.25,454.25,452,454,478
20090901|2009-06-09 13:00,9,454.25,454.5,452,452.25,1448
20090901|2009-06-09 18:00,10,452.25,452.5,451.25,452.25,243
20090901|2009-06-09 18:30,10,452.5,453,452.5,453,5
20090901|2009-06-09 19:00,10,452.75,452.75,452.75,452.75,1
20090901|2009-06-09 19:30,10,452.25,452.25,452.25,452.25,1
20090901|2009-06-09 20:00,10,452.75,452.75,452.75,452.75,25
20090901|2009-06-09 20:30,10,452.75,452.75,452.5,452.5,6
20090901|2009-06-09 21:00,10,453,453,452.5,452.5,8
20090901|2009-06-09 21:30,10,452.5,453,452.5,453,7
20090901|2009-06-09 22:00,10,452.25,452.5,452.25,452.5,2
20090901|2009-06-09 22:30,10,452.75,452.75,452.75,452.75,2
20090901|2009-06-09 23:00,10,452.5,453,452.5,453,101
20090901|2009-06-09 23:30,10,453,453,453,453,6
20090901|2009-06-10 00:00,10,452.75,452.75,452.25,452.25,30
20090901|2009-06-10 00:30,10,453,453,453,453,2
20090901|2009-06-10 01:00,10,453,453,452.25,453,19
20090901|2009-06-10 01:30,10,452.25,453,452.25,453,11
20090901|2009-06-10 02:00,10,452.5,454,452.5,454,75
20090901|2009-06-10 02:30,10,454.25,455,454.25,455,90
20090901|2009-06-10 03:00,10,455.25,457,455.25,457,99
20090901|2009-06-10 03:30,10,457,457,456.5,457,74
20090901|2009-06-10 04:00,10,457,457.25,457,457,52
20090901|2009-06-10 04:30,10,457,458,457,457.5,493
20090901|2009-06-10 05:00,10,457.25,457.75,457.25,457.75,34
20090901|2009-06-10 05:30,10,457,458.25,457,457.75,118
20090901|2009-06-10 09:30,10,455.25,458.5,448.5,449,3968
20090901|2009-06-10 10:00,10,448.5,451,446,450.5,1470
20090901|2009-06-10 10:30,10,450.5,451.75,449.25,451.25,828
20090901|2009-06-10 11:00,10,451.5,452.5,448.75,448.75,666
20090901|2009-06-10 11:30,10,449.25,451,448.5,449.75,377
20090901|2009-06-10 12:00,10,449.75,450,446.25,447.25,356
20090901|2009-06-10 12:30,10,447,447,444,445.5,719
20090901|2009-06-10 13:00,10,445.5,445.75,443.75,444,1269
20090901|2009-06-10 18:00,11,445.25,446.5,445,445.75,141
20090901|2009-06-10 18:30,11,446,447,445.75,447,16
20090901|2009-06-10 19:00,11,446.75,446.75,446.75,446.75,3
20090901|2009-06-10 19:30,11,447.5,448.5,447.5,447.75,36
20090901|2009-06-10 20:00,11,448,448.5,447.5,448.5,14
20090901|2009-06-10 20:30,11,448.75,449,448.25,449,52
20090901|2009-06-10 21:00,11,448.25,448.25,448.25,448.25,9
20090901|2009-06-10 21:30,11,448.5,448.5,448.25,448.25,17
20090901|2009-06-10 22:00,11,448.5,448.5,446.75,446.75,5
20090901|2009-06-10 22:30,11,447.75,447.75,447.5,447.5,2
20090901|2009-06-10 23:00,11,447,447,446.75,446.75,7
20090901|2009-06-11 00:00,11,448,448.25,448,448.25,2
20090901|2009-06-11 01:00,11,448.25,448.25,448.25,448.25,2
20090901|2009-06-11 01:30,11,448.25,448.25,448.25,448.25,1
20090901|2009-06-11 02:00,11,448.25,448.25,448,448,14
20090901|2009-06-11 02:30,11,448.75,448.75,448.75,448.75,9
20090901|2009-06-11 03:00,11,448.75,449,448.5,448.5,13
20090901|2009-06-11 03:30,11,448.75,449.5,448.75,449.5,5
20090901|2009-06-11 04:00,11,450,450,450,450,9
20090901|2009-06-11 04:30,11,450,450,449.25,449.25,19
20090901|2009-06-11 05:00,11,449,449,449,449,108
20090901|2009-06-11 05:30,11,448.75,448.75,447.75,447.75,55
20090901|2009-06-11 09:30,11,448.75,452,447.75,450.5,1536
20090901|2009-06-11 10:00,11,450.75,450.75,449.75,450.75,883
20090901|2009-06-11 10:30,11,451,456.5,450.75,454.5,2398
20090901|2009-06-11 11:00,11,454.75,455,449.5,451.25,1213
20090901|2009-06-11 11:30,11,451.75,454,450.75,454,501
20090901|2009-06-11 12:00,11,454,455,451,451.25,1084
20090901|2009-06-11 12:30,11,450.75,452.25,450,450.5,980
20090901|2009-06-11 13:00,11,450.75,451.75,449,449,1243
20090901|2009-06-11 18:00,12,449,451.25,448,449.75,312
20090901|2009-06-11 18:30,12,449.5,450,449.5,450,6
20090901|2009-06-11 19:00,12,450,451.75,450,451.75,9
20090901|2009-06-11 19:30,12,451.5,451.5,451,451,4
20090901|2009-06-11 20:00,12,450.75,451,450.75,450.75,8
20090901|2009-06-11 20:30,12,450.5,450.5,450,450.25,24
20090901|2009-06-11 21:00,12,449.25,449.25,449,449.25,16
20090901|2009-06-11 22:00,12,448,448,447.5,447.5,56
20090901|2009-06-11 22:30,12,447,447,447,447,6
20090901|2009-06-11 23:00,12,447.5,448,446.5,446.5,54
20090901|2009-06-11 23:30,12,447,447.75,447,447.75,3
20090901|2009-06-12 00:30,12,449.25,449.25,449,449.25,5
20090901|2009-06-12 01:30,12,447.5,447.5,447.5,447.5,2
20090901|2009-06-12 02:00,12,447.75,447.75,446.75,446.75,8
20090901|2009-06-12 02:30,12,447,447.25,446.75,447.25,10
20090901|2009-06-12 03:00,12,447.25,447.25,447.25,447.25,13
20090901|2009-06-12 03:30,12,447.25,449,446.75,446.75,15
20090901|2009-06-12 04:00,12,446.75,446.75,446.25,446.25,15
20090901|2009-06-12 04:30,12,446.25,446.25,445.75,446.25,14
20090901|2009-06-12 05:00,12,446.75,446.75,446.75,446.75,10
20090901|2009-06-12 05:30,12,446.75,447.5,446.75,447.25,3
20090901|2009-06-12 09:30,12,446,446,439,442.25,2771
20090901|2009-06-12 10:00,12,442.5,443,441,441.25,1512
20090901|2009-06-12 10:30,12,441.5,443.5,441.5,442.75,746
20090901|2009-06-12 11:00,12,442.75,443,430,437.5,1690
20090901|2009-06-12 11:30,12,437.25,438,434.25,437.75,1025
20090901|2009-06-12 12:00,12,438,438.25,434.25,435.25,539
20090901|2009-06-12 12:30,12,435.25,436.5,431.25,432,1504
20090901|2009-06-12 13:00,12,432.25,435.5,429.75,434.75,2351
20090901|2009-06-14 18:00,15,433.25,433.5,427,430,344
20090901|2009-06-14 18:30,15,429.5,430,429,430,18
20090901|2009-06-14 19:00,15,429.25,430,429.25,429.5,11
20090901|2009-06-14 19:30,15,429.5,429.5,427.5,427.5,41
20090901|2009-06-14 20:00,15,428,428.5,427.75,428.5,5
20090901|2009-06-14 20:30,15,429,429.5,428.75,428.75,12
20090901|2009-06-14 21:00,15,428.5,429.75,428.25,429.75,26
20090901|2009-06-14 21:30,15,430,430,430,430,1
20090901|2009-06-14 22:30,15,428.5,428.5,428.25,428.5,3
20090901|2009-06-14 23:00,15,428.25,428.25,427.75,427.75,10
20090901|2009-06-14 23:30,15,427.75,427.75,427.75,427.75,2
20090901|2009-06-15 00:00,15,427.75,427.75,427.5,427.5,2
20090901|2009-06-15 00:30,15,427.75,428.5,427.5,427.5,9
20090901|2009-06-15 01:00,15,428,428.25,428,428.25,7
20090901|2009-06-15 01:30,15,427.75,429.5,427.75,429.25,75
20090901|2009-06-15 02:00,15,429.25,429.25,427.75,428,52
20090901|2009-06-15 02:30,15,427.75,428.25,426.75,427.5,115
20090901|2009-06-15 03:00,15,427,427,426,426,118
20090901|2009-06-15 03:30,15,426,427,426,427,177
20090901|2009-06-15 04:00,15,427,428,424.5,424.5,183
20090901|2009-06-15 04:30,15,425,425.75,425,425.75,65
20090901|2009-06-15 05:00,15,425.75,426.25,425,425.25,279
20090901|2009-06-15 05:30,15,425,426,424.75,426,304
20090901|2009-06-15 09:30,15,425,425,418.5,420.5,4529
20090901|2009-06-15 10:00,15,420.25,421.75,418,419.25,1543
20090901|2009-06-15 10:30,15,419.5,420.75,418.5,419,679
20090901|2009-06-15 11:00,15,419,419.25,415.75,417.5,887
20090901|2009-06-15 11:30,15,417.25,419.5,416.75,418.25,696
20090901|2009-06-15 12:00,15,418.75,419.25,417,418.5,753
20090901|2009-06-15 12:30,15,418.5,418.5,415,416.5,1114
20090901|2009-06-15 13:00,15,417,417,414,414,1702
20090901|2009-06-15 18:00,16,415,418.5,415,416,139
20090901|2009-06-15 18:30,16,416,416,415,415,35
20090901|2009-06-15 19:00,16,414.5,414.5,414,414.5,10
20090901|2009-06-15 19:30,16,414,414,414,414,2
20090901|2009-06-15 20:00,16,414.75,415.5,414.75,415.25,20
20090901|2009-06-15 20:30,16,415.25,416.25,415.25,416.25,13
20090901|2009-06-15 21:00,16,416.5,416.75,416.25,416.75,43
20090901|2009-06-15 21:30,16,416.5,416.75,416.5,416.75,6
20090901|2009-06-15 22:00,16,416.75,416.75,416.25,416.25,18
20090901|2009-06-15 22:30,16,416,416.5,416,416.5,7
20090901|2009-06-15 23:00,16,416.25,416.75,416.25,416.5,7
20090901|2009-06-15 23:30,16,416.25,416.25,416.25,416.25,1
20090901|2009-06-16 00:00,16,416.75,416.75,416.75,416.75,5
20090901|2009-06-16 00:30,16,416.75,416.75,416.75,416.75,4
20090901|2009-06-16 01:00,16,417,417,417,417,7
20090901|2009-06-16 01:30,16,417.75,418,417.75,418,32
20090901|2009-06-16 02:00,16,418.5,419.75,418.5,419,211
20090901|2009-06-16 02:30,16,419,419,418.75,418.75,3
20090901|2009-06-16 03:00,16,418.5,418.75,418,418.75,13
20090901|2009-06-16 03:30,16,418.25,418.25,418,418,7
20090901|2009-06-16 04:00,16,417.5,417.5,416.75,417.5,58
20090901|2009-06-16 04:30,16,417.5,418.25,417.25,417.5,53
20090901|2009-06-16 05:00,16,417.75,418.75,417.5,418.25,83
20090901|2009-06-16 05:30,16,418.25,418.75,417.25,418.5,186
20090901|2009-06-16 09:30,16,419,419.5,413,415.5,4705
20090901|2009-06-16 10:00,16,415.25,416.75,414.25,416,2154
20090901|2009-06-16 10:30,16,416,416.5,415.25,416,596
20090901|2009-06-16 11:00,16,416,416.5,413.25,416,1199
20090901|2009-06-16 11:30,16,415.75,415.75,413.75,414.5,675
20090901|2009-06-16 12:00,16,414.25,414.5,412,413,1619
20090901|2009-06-16 12:30,16,412.75,414.5,412.5,412.75,577
20090901|2009-06-16 13:00,16,412.75,413.25,411.5,412.25,1740
20090901|2009-06-16 18:00,17,413,414,413,414,154
20090901|2009-06-16 18:30,17,414,414.25,412.75,412.75,9
20090901|2009-06-16 19:00,17,413,413.5,413,413.5,9
20090901|2009-06-16 19:30,17,413.5,413.5,413.5,413.5,5
20090901|2009-06-16 20:00,17,413,413.5,413,413.5,11
20090901|2009-06-16 20:30,17,413.5,413.75,413.5,413.5,12
20090901|2009-06-16 21:00,17,413,413.25,412.75,413,5
20090901|2009-06-16 21:30,17,413.25,413.25,412.75,412.75,48
20090901|2009-06-16 22:00,17,413,413.25,413,413.25,2
20090901|2009-06-16 22:30,17,413,413,412,412.25,26
20090901|2009-06-16 23:00,17,412,412,411.25,411.25,25
20090901|2009-06-17 00:00,17,412.5,412.75,412.25,412.75,6
20090901|2009-06-17 00:30,17,413.25,413.5,413.25,413.5,32
20090901|2009-06-17 01:00,17,413.75,413.75,413.75,413.75,96
20090901|2009-06-17 01:30,17,413.25,413.75,413.25,413.75,30
20090901|2009-06-17 02:00,17,414,414.75,414,414.75,8
20090901|2009-06-17 02:30,17,414.25,415.5,414.25,414.75,63
20090901|2009-06-17 03:00,17,414,415.5,413,413.75,30
20090901|2009-06-17 03:30,17,413,414.5,412.75,414.5,34
20090901|2009-06-17 04:00,17,414.25,415,414,414,32
20090901|2009-06-17 04:30,17,413.75,413.75,413.75,413.75,7
20090901|2009-06-17 05:00,17,414.25,414.5,413.75,414.5,34
20090901|2009-06-17 05:30,17,414.25,414.25,412.25,412.25,57
20090901|2009-06-17 09:30,17,412,412.5,406.25,410.75,5255
20090901|2009-06-17 10:00,17,410.75,413.5,410.25,411.5,1935
20090901|2009-06-17 10:30,17,411.25,411.75,409,410,1248
20090901|2009-06-17 11:00,17,410,412.5,409.5,412.25,1446
20090901|2009-06-17 11:30,17,412,412.25,410.75,412,636
20090901|2009-06-17 12:00,17,412,413,411.5,413,864
20090901|2009-06-17 12:30,17,413,416.25,412,413.75,955
20090901|2009-06-17 13:00,17,413.5,417,413.5,416.75,1240
20090901|2009-06-17 18:00,18,416,416.75,416,416.25,229
20090901|2009-06-17 18:30,18,416.5,416.5,416.25,416.5,5
20090901|2009-06-17 19:00,18,416.5,416.5,416.25,416.25,5
20090901|2009-06-17 19:30,18,416.5,417,416.5,417,8
20090901|2009-06-17 20:00,18,417,417,415.75,415.75,8
20090901|2009-06-17 20:30,18,415.75,415.75,415,415,7
20090901|2009-06-17 21:00,18,414.5,414.75,412.5,412.75,41
20090901|2009-06-17 21:30,18,413.5,413.5,411.5,411.5,34
20090901|2009-06-17 22:00,18,413.5,413.75,413.5,413.75,6
20090901|2009-06-17 22:30,18,411.5,411.5,411.5,411.5,52
20090901|2009-06-17 23:00,18,412,412,411,411,3
20090901|2009-06-17 23:30,18,411.5,411.75,411.25,411.75,20
20090901|2009-06-18 00:00,18,411.5,411.75,411.25,411.25,21
20090901|2009-06-18 00:30,18,411.25,413,411.25,411.5,21
20090901|2009-06-18 01:00,18,411.75,411.75,411.75,411.75,4
20090901|2009-06-18 01:30,18,411.75,412.5,411.75,412.5,3
20090901|2009-06-18 02:00,18,411.25,412.5,411.25,412.5,10
20090901|2009-06-18 02:30,18,412.75,412.75,412.25,412.5,13
20090901|2009-06-18 03:00,18,412.75,414,412.75,414,13
20090901|2009-06-18 03:30,18,413.75,413.75,413.25,413.5,22
20090901|2009-06-18 04:00,18,413.25,415,413.25,414.75,139
20090901|2009-06-18 04:30,18,415,415.5,414.5,414.5,28
20090901|2009-06-18 05:00,18,414.5,414.5,413.25,413.25,46
20090901|2009-06-18 05:30,18,413.5,413.5,413,413.5,12
20090901|2009-06-18 09:30,18,414.5,415.75,411,411.25,4080
20090901|2009-06-18 10:00,18,411.25,413.5,411,413,876
20090901|2009-06-18 10:30,18,413.25,414.5,413,414.5,845
20090901|2009-06-18 11:00,18,414.25,415,413,413.25,490
20090901|2009-06-18 11:30,18,413,414.75,412.25,414,875
20090901|2009-06-18 12:00,18,414.25,415.25,414.25,414.75,623
20090901|2009-06-18 12:30,18,415,415,413,413,721
20090901|2009-06-18 13:00,18,413,413,410,411.25,1323
20090901|2009-06-18 18:00,19,411.25,412.75,411,412.5,71
20090901|2009-06-18 18:30,19,412.75,413,412.5,412.5,8
20090901|2009-06-18 19:00,19,413,414,413,414,14
20090901|2009-06-18 20:00,19,413.75,414,413.75,414,7
20090901|2009-06-18 21:00,19,413.5,413.5,413.5,413.5,20
20090901|2009-06-18 21:30,19,413.5,414.75,413.5,414.75,8
20090901|2009-06-18 22:00,19,414.5,414.5,414.5,414.5,3
20090901|2009-06-18 22:30,19,414.5,414.75,414.5,414.5,32
20090901|2009-06-18 23:00,19,413,413,413,413,2
20090901|2009-06-19 09:30,19,413.25,413.5,410,412,3245
20090901|2009-06-19 10:00,19,411.75,414.25,411,414,1165
20090901|2009-06-19 10:30,19,414,415.5,413,414.75,1671
20090901|2009-06-19 11:00,19,415.25,415.5,410.75,411.5,896
20090901|2009-06-19 11:30,19,411.75,413,409.25,410.5,1667
20090901|2009-06-19 12:00,19,410.5,414,409.25,413.75,1498
20090901|2009-06-19 12:30,19,413.5,413.75,406.25,409.25,1943
20090901|2009-06-19 13:00,19,409.25,411,407,407.75,2118
20090901|2009-06-21 19:30,22,400.75,400.75,400.5,400.5,2
20090901|2009-06-21 20:00,22,400.75,402.5,400.75,402.5,44
20090901|2009-06-21 20:30,22,402.5,402.5,402,402,37
20090901|2009-06-21 21:00,22,402,402,401.25,401.5,28
20090901|2009-06-21 21:30,22,402,402,402,402,13
20090901|2009-06-21 22:30,22,401.75,401.75,401.75,401.75,1
20090901|2009-06-21 23:00,22,402.25,402.25,402.25,402.25,1
20090901|2009-06-21 23:30,22,401.75,402.25,401.75,402.25,13
20090901|2009-06-22 00:00,22,402.25,402.25,402,402,17
20090901|2009-06-22 00:30,22,402,402.25,401.5,401.5,15
20090901|2009-06-22 01:00,22,402.25,402.25,402,402,11
20090901|2009-06-22 01:30,22,401.75,402.25,401.5,401.75,11
20090901|2009-06-22 02:00,22,402,402,400.5,400.75,54
20090901|2009-06-22 02:30,22,400.75,400.75,400.75,400.75,13
20090901|2009-06-22 03:00,22,401,401,400.5,401,20
20090901|2009-06-22 03:30,22,400.25,400.25,400,400,6
20090901|2009-06-22 04:00,22,400.25,400.25,398.75,398.75,210
20090901|2009-06-22 04:30,22,398.75,398.75,398,398.25,57
20090901|2009-06-22 05:00,22,398.25,398.5,396.25,396.25,310
20090901|2009-06-22 05:30,22,396.25,397,395,395.75,329
20090901|2009-06-22 09:30,22,396,397,388.25,392.5,9542
20090901|2009-06-22 10:00,22,393,394,391.75,393.25,1833
20090901|2009-06-22 10:30,22,393.5,394,391.25,393,2146
20090901|2009-06-22 11:00,22,393,393.5,391.5,392.75,1385
20090901|2009-06-22 11:30,22,392.75,393.75,392.25,393,1876
20090901|2009-06-22 12:00,22,393.5,394.75,393,394.5,1565
20090901|2009-06-22 12:30,22,394.5,397,394,394.25,2554
20090901|2009-06-22 13:00,22,394,395.25,393.75,393.75,2489
20090901|2009-06-22 18:00,23,394.25,397.25,394.25,397.25,195
20090901|2009-06-22 18:30,23,396.75,396.75,396.25,396.25,5
20090901|2009-06-22 19:00,23,396.75,397,396.25,396.75,12
20090901|2009-06-22 19:30,23,396.5,396.75,396.25,396.25,46
20090901|2009-06-22 20:00,23,396.5,396.5,396.25,396.25,16
20090901|2009-06-22 20:30,23,396.25,396.25,395.75,396.25,12
20090901|2009-06-22 21:00,23,396,396.5,396,396,14
20090901|2009-06-22 21:30,23,395.75,396.25,395.5,395.5,34
20090901|2009-06-22 22:00,23,395,395.25,394.75,395.25,13
20090901|2009-06-22 22:30,23,395.5,395.5,394.75,395.25,16
20090901|2009-06-22 23:00,23,395.25,396.75,395.25,396.25,33
20090901|2009-06-22 23:30,23,396.5,397,396.25,396.25,52
20090901|2009-06-23 00:00,23,396.25,396.5,395.75,396,13
20090901|2009-06-23 00:30,23,395.75,396,395.25,395.25,24
20090901|2009-06-23 01:00,23,395,395.75,395,395.25,22
20090901|2009-06-23 01:30,23,395.5,396,395.25,396,20
20090901|2009-06-23 02:00,23,395.25,395.5,395,395,59
20090901|2009-06-23 02:30,23,395,395.5,395,395,26
20090901|2009-06-23 03:00,23,395.5,395.5,395,395.25,33
20090901|2009-06-23 03:30,23,394.75,395,394.25,394.75,50
20090901|2009-06-23 04:00,23,395,395.25,394.5,394.75,50
20090901|2009-06-23 04:30,23,394.5,394.75,394,394,26
20090901|2009-06-23 05:00,23,394,394.25,394,394,266
20090901|2009-06-23 05:30,23,394,394.5,393.75,393.75,198
20090901|2009-06-23 09:30,23,394,394,389,393.5,5552
20090901|2009-06-23 10:00,23,393.75,394.25,391.5,393.5,1332
20090901|2009-06-23 10:30,23,393.5,396,393,395.5,2095
20090901|2009-06-23 11:00,23,395.5,397.5,394.5,396.25,1372
20090901|2009-06-23 11:30,23,396.5,398,396.25,397.25,877
20090901|2009-06-23 12:00,23,397,398,395.25,395.5,1865
20090901|2009-06-23 12:30,23,395.5,396.5,394,394.25,2046
20090901|2009-06-23 13:00,23,394.5,397.5,392.5,395.25,2642
20090901|2009-06-23 18:00,24,396,396.25,394.25,396,243
20090901|2009-06-23 18:30,24,396,396.25,395.75,395.75,52
20090901|2009-06-23 19:00,24,395.5,395.5,395,395,92
20090901|2009-06-23 19:30,24,394.5,395,394,394.25,77
20090901|2009-06-23 20:00,24,393.5,393.75,393,393,43
20090901|2009-06-23 20:30,24,393,393.5,393,393,37
20090901|2009-06-23 21:00,24,393,393,393,393,4
20090901|2009-06-23 22:30,24,394.5,394.5,394.5,394.5,1
20090901|2009-06-23 23:00,24,395,395,394.5,394.5,47
20090901|2009-06-23 23:30,24,394.5,395,394.25,395,8
20090901|2009-06-24 00:00,24,394.25,394.75,394.25,394.75,3
20090901|2009-06-24 00:30,24,394.75,395,394.25,394.25,6
20090901|2009-06-24 01:00,24,394.5,395,394.5,394.75,11
20090901|2009-06-24 01:30,24,395,395.5,395,395.5,12
20090901|2009-06-24 02:00,24,395,396,395,396,25
20090901|2009-06-24 02:30,24,395.5,396,395.5,395.5,23
20090901|2009-06-24 03:00,24,396,396,395.25,395.25,66
20090901|2009-06-24 03:30,24,395.25,395.25,394.25,394.5,99
20090901|2009-06-24 04:00,24,394.75,396.5,394.75,396.25,53
20090901|2009-06-24 04:30,24,396.25,396.25,396,396,14
20090901|2009-06-24 05:00,24,396,396.25,396,396.25,41
20090901|2009-06-24 05:30,24,396,397.5,396,397.25,178
20090901|2009-06-24 09:30,24,397.25,399.25,393.75,398.25,4322
20090901|2009-06-24 10:00,24,398.5,399.5,395.5,396,1894
20090901|2009-06-24 10:30,24,396,397.5,395.25,395.5,1157
20090901|2009-06-24 11:00,24,395.5,395.75,393,393.75,880
20090901|2009-06-24 11:30,24,393.75,394,389.5,390.25,1500
20090901|2009-06-24 12:00,24,390,393,390,392,962
20090901|2009-06-24 12:30,24,392,393.75,391.25,393,1452
20090901|2009-06-24 13:00,24,393,395.5,392.75,395,1163
20090901|2009-06-24 18:00,25,395,395.75,393.75,393.75,96
20090901|2009-06-24 18:30,25,393.5,393.5,393,393,19
20090901|2009-06-24 19:00,25,393,393.5,393,393.5,9
20090901|2009-06-24 19:30,25,393.5,393.5,393,393.5,21
20090901|2009-06-24 20:00,25,392.5,392.5,392.5,392.5,1
20090901|2009-06-24 20:30,25,392.5,392.5,392.25,392.25,5
20090901|2009-06-24 21:00,25,393,393,392.5,393,7
20090901|2009-06-24 21:30,25,393.5,393.5,393.5,393.5,1
20090901|2009-06-24 22:00,25,393.75,394,393.75,394,2
20090901|2009-06-24 23:00,25,394,395,394,395,82
20090901|2009-06-24 23:30,25,395,395.25,395,395.25,5
20090901|2009-06-25 00:00,25,395,395.25,395,395.25,10
20090901|2009-06-25 00:30,25,395.25,395.5,395.25,395.5,2
20090901|2009-06-25 01:00,25,395.75,395.75,395.75,395.75,1
20090901|2009-06-25 01:30,25,395.75,395.75,395,395,27
20090901|2009-06-25 02:00,25,395.5,395.5,395,395,6
20090901|2009-06-25 02:30,25,394.75,395,394.5,394.5,15
20090901|2009-06-25 03:00,25,394.75,394.75,394.25,394.75,28
20090901|2009-06-25 03:30,25,394.5,394.75,394,394.75,21
20090901|2009-06-25 04:00,25,393.75,393.75,393.5,393.75,31
20090901|2009-06-25 04:30,25,393.25,393.75,392.75,393,66
20090901|2009-06-25 05:00,25,393,393.75,393,393.5,16
20090901|2009-06-25 05:30,25,393,393,392,392,108
20090901|2009-06-25 09:30,25,392.5,395.25,390.75,391.25,5062
20090901|2009-06-25 10:00,25,391.25,392.5,390.5,392.5,1363
20090901|2009-06-25 10:30,25,392.25,394.25,392,394,1312
20090901|2009-06-25 11:00,25,393.75,396.5,393.75,396.5,1291
20090901|2009-06-25 11:30,25,396.5,396.5,393.25,393.5,1540
20090901|2009-06-25 12:00,25,393.75,395,393.25,394.25,471
20090901|2009-06-25 12:30,25,394.25,394.25,391.75,392.75,1254
20090901|2009-06-25 13:00,25,392.75,393,388.75,389.25,2334
20090901|2009-06-25 18:00,26,389.75,389.75,387.75,388.5,255
20090901|2009-06-25 18:30,26,388.5,388.75,388.25,388.25,32
20090901|2009-06-25 19:00,26,388.5,389.25,388.5,389.25,63
20090901|2009-06-25 19:30,26,388.5,388.5,388,388.5,57
20090901|2009-06-25 20:00,26,388.5,389,388.5,389,13
20090901|2009-06-25 20:30,26,389,389.25,389,389.25,24
20090901|2009-06-25 21:00,26,388.75,389,388.75,389,43
20090901|2009-06-25 21:30,26,389,389,388.75,389,14
20090901|2009-06-25 22:30,26,389,389.25,388.75,389,22
20090901|2009-06-25 23:00,26,389,389.25,388.75,389.25,21
20090901|2009-06-25 23:30,26,389,389.25,389,389.25,18
20090901|2009-06-26 00:00,26,389.75,390.5,389.5,390.25,68
20090901|2009-06-26 00:30,26,390.5,390.5,390,390,21
20090901|2009-06-26 01:00,26,390,390.75,390,390.5,17
20090901|2009-06-26 01:30,26,390.5,391,390.5,390.75,21
20090901|2009-06-26 02:00,26,390.75,391.5,390.5,391.5,30
20090901|2009-06-26 02:30,26,392,392.25,391.75,392,43
20090901|2009-06-26 03:00,26,392.25,392.25,391,391,38
20090901|2009-06-26 03:30,26,391,391.5,391,391.5,61
20090901|2009-06-26 04:00,26,391,391.25,390.75,391,41
20090901|2009-06-26 04:30,26,391,391,390.75,391,37
20090901|2009-06-26 05:00,26,391,391,390.75,391,12
20090901|2009-06-26 05:30,26,391.25,391.5,391,391,121
20090901|2009-06-26 09:30,26,391,392.5,387.25,388.75,3969
20090901|2009-06-26 10:00,26,388.5,389,387.75,389,1665
20090901|2009-06-26 10:30,26,388.75,389.25,387.5,389.25,1626
20090901|2009-06-26 11:00,26,389.25,393.75,389,390.75,2118
20090901|2009-06-26 11:30,26,391,392.5,389.75,392.5,748
20090901|2009-06-26 12:00,26,392.25,394,391.25,392.5,1231
20090901|2009-06-26 12:30,26,392.5,392.75,391.25,392,1324
20090901|2009-06-26 13:00,26,392.25,392.75,390.75,390.75,2221
20090901|2009-06-28 18:00,29,390.5,391.75,388.25,391.75,371
20090901|2009-06-28 18:30,29,391.5,391.75,389.75,389.75,55
20090901|2009-06-28 19:00,29,390.5,390.5,389,390,25
20090901|2009-06-28 19:30,29,389.75,390,389.25,389.25,32
20090901|2009-06-28 20:00,29,390,391,389,390.75,203
20090901|2009-06-28 20:30,29,391,391,390,391,39
20090901|2009-06-28 21:00,29,390.5,390.5,390.25,390.5,14
20090901|2009-06-28 21:30,29,390.25,390.5,390.25,390.5,8
20090901|2009-06-28 22:00,29,390.5,390.75,390.5,390.75,2
20090901|2009-06-28 22:30,29,390.5,390.5,390.5,390.5,1
20090901|2009-06-28 23:00,29,390.5,391,390.5,391,5
20090901|2009-06-28 23:30,29,390.5,390.75,390.5,390.75,7
20090901|2009-06-29 00:00,29,391,391,391,391,1
20090901|2009-06-29 00:30,29,390.25,390.25,389.75,389.75,17
20090901|2009-06-29 01:00,29,389.5,389.5,389.5,389.5,18
20090901|2009-06-29 01:30,29,389.75,389.75,389.25,389.5,20
20090901|2009-06-29 02:00,29,389.5,389.5,387.75,387.75,122
20090901|2009-06-29 02:30,29,387.75,389,387.75,389,60
20090901|2009-06-29 03:00,29,389,389.25,388.5,389,23
20090901|2009-06-29 03:30,29,388.75,389,388,388.75,17
20090901|2009-06-29 04:00,29,388.5,389.25,388.5,389.25,27
20090901|2009-06-29 04:30,29,389.25,389.25,387.25,388.5,457
20090901|2009-06-29 05:00,29,388,389,388,388.25,42
20090901|2009-06-29 05:30,29,388.75,389.75,388.75,389.75,15
20090901|2009-06-29 09:30,29,390,391,385.5,387,5203
20090901|2009-06-29 10:00,29,387,387.5,385.75,386,2522
20090901|2009-06-29 10:30,29,386,386,383.25,384.25,3595
20090901|2009-06-29 11:00,29,384.5,389.5,384,388.5,3827
20090901|2009-06-29 11:30,29,388.5,390,387,389.75,1869
20090901|2009-06-29 12:00,29,389.75,389.75,386.75,387.5,1526
20090901|2009-06-29 12:30,29,387.25,388.5,385.25,386.5,1782
20090901|2009-06-29 13:00,29,386.75,388,383.75,384.5,3401
20090901|2009-06-29 18:00,30,384,386.5,384,386,676
20090901|2009-06-29 18:30,30,385.75,386.5,385.5,385.5,54
20090901|2009-06-29 19:00,30,386,386.25,386,386.25,14
20090901|2009-06-29 19:30,30,386.25,386.25,384,384.75,40
20090901|2009-06-29 20:00,30,385,386,384.75,386,42
20090901|2009-06-29 20:30,30,386,386.5,385.25,386.25,27
20090901|2009-06-29 21:00,30,386.5,386.5,385.75,386,71
20090901|2009-06-29 21:30,30,385.25,385.5,385,385.5,36
20090901|2009-06-29 22:00,30,384.75,385,384.25,384.5,29
20090901|2009-06-29 23:00,30,384.25,385,384.25,385,11
20090901|2009-06-29 23:30,30,385,385.5,385,385.5,50
20090901|2009-06-30 00:00,30,385.5,385.5,385.25,385.5,7
20090901|2009-06-30 00:30,30,385.5,386,385.5,385.75,37
20090901|2009-06-30 01:00,30,386,386,385.5,385.75,64
20090901|2009-06-30 01:30,30,385.75,386.25,385.75,386.25,31
20090901|2009-06-30 02:00,30,386.25,386.5,385.75,385.75,30
20090901|2009-06-30 02:30,30,385.5,386.5,385.5,386.5,92
20090901|2009-06-30 03:00,30,386.5,386.5,385.75,386.25,73
20090901|2009-06-30 03:30,30,386,386.5,386,386.5,116
20090901|2009-06-30 04:00,30,386.75,387,386.75,387,70
20090901|2009-06-30 04:30,30,387,387,386.25,386.75,136
20090901|2009-06-30 05:00,30,386.5,388.75,386,388.75,292
20090901|2009-06-30 05:30,30,388.5,388.5,387.5,387.75,98
20090901|2009-06-30 09:30,30,367.75,367.75,354.5,354.5,6986
20090901|2009-06-30 10:00,30,354.5,354.5,354.5,354.5,456
20090901|2009-06-30 10:30,30,354.5,354.5,354.5,354.5,89
20090901|2009-06-30 11:00,30,354.5,354.5,354.5,354.5,584
20090901|2009-06-30 11:30,30,354.5,354.5,354.5,354.5,1080
20090901|2009-06-30 12:00,30,354.5,354.5,354.5,354.5,513
20090901|2009-06-30 12:30,30,354.5,354.5,354.5,354.5,333
20090901|2009-06-30 13:00,30,354.5,354.5,354.5,354.5,419
20090901|2009-06-30 18:00,1,351.5,355.75,351.5,353.5,1463
20090901|2009-06-30 18:30,1,353.75,354,352.25,354,192
20090901|2009-06-30 19:00,1,354.5,354.75,353.25,353.25,119
20090901|2009-06-30 19:30,1,353.75,354.25,353.5,353.75,42
20090901|2009-06-30 20:00,1,354.25,354.5,353.25,353.5,211
20090901|2009-06-30 20:30,1,353.75,354.5,353.75,353.75,120
20090901|2009-06-30 21:00,1,354,354,353.5,354,91
20090901|2009-06-30 21:30,1,354,354,353.75,354,80
20090901|2009-06-30 22:00,1,354,354,353.75,354,92
20090901|2009-06-30 22:30,1,354,354,354,354,18
20090901|2009-06-30 23:00,1,353.75,354,353.75,353.75,21
20090901|2009-06-30 23:30,1,353.75,354,353.75,354,95
20090901|2009-07-01 00:00,1,354.25,354.25,353.5,353.75,10
20090901|2009-07-01 00:30,1,354,354,353.5,354,38
20090901|2009-07-01 01:00,1,353.75,354,353,353,69
20090901|2009-07-01 01:30,1,353.25,354.25,353,354.25,63
20090901|2009-07-01 02:00,1,354.5,355.25,354.5,355,173
20090901|2009-07-01 02:30,1,355,355,354.75,354.75,88
20090901|2009-07-01 03:00,1,355,355.25,354.75,355,121
20090901|2009-07-01 03:30,1,355.25,355.75,354.75,355.5,274
20090901|2009-07-01 04:00,1,355,356.25,355,356,267
20090901|2009-07-01 04:30,1,356,359.5,356,358,558
20090901|2009-07-01 05:00,1,358,359.25,358,359.25,170
20090901|2009-07-01 05:30,1,359.5,360,358.75,358.75,365
20090901|2009-07-01 06:00,1,359,359,358.5,358.5,90
20090901|2009-07-01 06:30,1,358.5,359,358.5,358.75,73
20090901|2009-07-01 07:00,1,358.75,359,358.25,358.5,244
20090901|2009-07-01 09:30,1,357,361,352.5,354.75,13344
20090901|2009-07-01 10:00,1,354.75,357.5,351.25,351.25,5509
20090901|2009-07-01 10:30,1,351.25,352.75,349,352.25,4138
20090901|2009-07-01 11:00,1,352.25,353,350.5,352.75,1572
20090901|2009-07-01 11:30,1,352.75,353.75,350.75,351.5,1293
20090901|2009-07-01 12:00,1,351.25,354.75,350.25,350.75,2115
20090901|2009-07-01 12:30,1,350.75,355.75,350.5,354.75,2120
20090901|2009-07-01 13:00,1,355,357,354,355,4041
20090901|2009-07-01 18:00,2,356.5,356.5,354.25,356,294
20090901|2009-07-01 18:30,2,356,356.5,354.5,355.75,185
20090901|2009-07-01 19:00,2,356,356,356,356,7
20090901|2009-07-01 19:30,2,356.25,356.5,355.5,356,13
20090901|2009-07-01 20:00,2,355.5,355.5,354.5,354.5,116
20090901|2009-07-01 20:30,2,354.5,355.25,354.5,355.25,27
20090901|2009-07-01 21:00,2,355,355,354.5,354.75,12
20090901|2009-07-01 21:30,2,355,355.5,355,355.5,11
20090901|2009-07-01 22:00,2,355,355.25,355,355.25,4
20090901|2009-07-01 22:30,2,354.75,355,354.75,355,9
20090901|2009-07-01 23:00,2,355,355,354.5,354.5,9
20090901|2009-07-01 23:30,2,355,355,354.5,354.5,3
20090901|2009-07-02 00:30,2,354.5,354.75,354.5,354.75,2
20090901|2009-07-02 01:00,2,354.25,354.25,353.75,353.75,25
20090901|2009-07-02 01:30,2,353.75,355.75,353.75,355.75,53
20090901|2009-07-02 02:00,2,355.75,356.25,355.75,356.25,75
20090901|2009-07-02 02:30,2,355.5,356.75,355.5,355.75,84
20090901|2009-07-02 03:00,2,356,356.75,356,356.5,21
20090901|2009-07-02 03:30,2,356.25,357,356,356.5,65
20090901|2009-07-02 04:00,2,356.5,356.75,356.5,356.75,25
20090901|2009-07-02 04:30,2,356.5,356.75,355,355,265
20090901|2009-07-02 05:00,2,355,355,351,351.25,396
20090901|2009-07-02 05:30,2,351.5,352.5,349.75,349.75,454
20090901|2009-07-02 06:00,2,350.5,352.5,350.5,352.5,78
20090901|2009-07-02 06:30,2,352.25,353,350.5,352,205
20090901|2009-07-02 07:00,2,351.5,352,350,350,275
20090901|2009-07-02 09:30,2,350,352,345.75,351.25,8921
20090901|2009-07-02 10:00,2,351.25,351.75,349.25,350.75,3120
20090901|2009-07-02 10:30,2,350.75,350.75,347.75,349.5,2693
20090901|2009-07-02 11:00,2,349.5,350.25,348.75,348.75,1578
20090901|2009-07-02 11:30,2,348.75,350,348,349.75,1180
20090901|2009-07-02 12:00,2,349.5,350.25,348.75,350,1456
20090901|2009-07-02 12:30,2,349.75,350.25,347.75,348.5,1180
20090901|2009-07-02 13:00,2,348.25,348.5,345,345.75,4514
20090901|2009-07-05 18:00,6,342,342,336.25,338.25,2141
20090901|2009-07-05 18:30,6,339,340,339,339.5,149
20090901|2009-07-05 19:00,6,339.25,340,338.75,339,113
20090901|2009-07-05 19:30,6,339.25,339.5,338.75,339.5,178
20090901|2009-07-05 20:00,6,339,339.5,338.5,338.5,41
20090901|2009-07-05 20:30,6,338.5,339,338.5,338.5,65
20090901|2009-07-05 21:00,6,339,339,336.5,336.75,154
20090901|2009-07-05 21:30,6,336.75,337.25,336.5,337.25,37
20090901|2009-07-05 22:00,6,337.25,338.75,337.25,338.75,16
20090901|2009-07-05 22:30,6,338.5,339.25,338,339,17
20090901|2009-07-05 23:00,6,338.75,339.25,338.75,339,11
20090901|2009-07-05 23:30,6,338.75,339.25,338.75,338.75,6
20090901|2009-07-06 00:00,6,338.75,339,338.25,339,25
20090901|2009-07-06 00:30,6,339,339,339,339,17
20090901|2009-07-06 01:00,6,339.25,339.25,338.75,339,37
20090901|2009-07-06 01:30,6,339.25,339.75,339,339.25,19
20090901|2009-07-06 02:00,6,339.75,339.75,337.25,338.25,179
20090901|2009-07-06 02:30,6,337.75,337.75,337.5,337.5,45
20090901|2009-07-06 03:00,6,337.75,338.25,337.5,337.5,51
20090901|2009-07-06 03:30,6,337.75,337.75,337.25,337.5,137
20090901|2009-07-06 04:00,6,337.25,337.5,337,337.5,91
20090901|2009-07-06 04:30,6,337.25,337.5,336.75,336.75,299
20090901|2009-07-06 05:00,6,336.5,337,336.5,336.5,125
20090901|2009-07-06 05:30,6,336.5,337,336.5,336.5,128
20090901|2009-07-06 06:00,6,337,337.25,336.75,337.25,50
20090901|2009-07-06 06:30,6,337.25,337.25,336.75,336.75,140
20090901|2009-07-06 07:00,6,336.75,337.25,336.25,336.5,94
20090901|2009-07-06 09:30,6,336,338.75,335.5,336.25,7469
20090901|2009-07-06 10:00,6,336.5,338.75,336.25,338.5,3504
20090901|2009-07-06 10:30,6,338.5,339,338,338.25,2195
20090901|2009-07-06 11:00,6,338.25,339.5,338,339.25,2206
20090901|2009-07-06 11:30,6,339,339.25,337,337.5,3328
20090901|2009-07-06 12:00,6,337.5,338.5,336.5,337.75,2789
20090901|2009-07-06 12:30,6,337.5,338.5,335.25,336.25,4012
20090901|2009-07-06 13:00,6,336.25,336.5,334,335.5,4869
20090901|2009-07-06 18:00,7,336.25,340,336.25,339.5,877
20090901|2009-07-06 18:30,7,339.25,340,339,339.75,210
20090901|2009-07-06 19:00,7,340,340,339.5,339.5,101
20090901|2009-07-06 19:30,7,340,340,339.5,340,67
20090901|2009-07-06 20:00,7,340,340,339.5,339.5,150
20090901|2009-07-06 20:30,7,339.75,340,338.5,339.25,199
20090901|2009-07-06 21:00,7,339,339.5,339,339.25,27
20090901|2009-07-06 21:30,7,339.5,339.5,338.75,338.75,104
20090901|2009-07-06 22:00,7,338.5,338.75,338,338.75,187
20090901|2009-07-06 22:30,7,338.5,338.75,338.25,338.25,22
20090901|2009-07-06 23:00,7,338.25,339,337.75,339,22
20090901|2009-07-06 23:30,7,339,339.75,338.75,339.75,33
20090901|2009-07-07 00:00,7,339.75,339.75,339.75,339.75,27
20090901|2009-07-07 00:30,7,339.75,339.75,339.5,339.75,4
20090901|2009-07-07 01:00,7,340,340.25,340,340.25,107
20090901|2009-07-07 01:30,7,340,340,339,339,11
20090901|2009-07-07 02:00,7,340,340.25,339.5,339.75,11
20090901|2009-07-07 02:30,7,339.75,340,339.5,339.5,20
20090901|2009-07-07 03:00,7,339.5,339.5,339,339.5,16
20090901|2009-07-07 03:30,7,339.5,339.5,339,339,22
20090901|2009-07-07 04:00,7,339.5,339.5,339,339.5,26
20090901|2009-07-07 04:30,7,339.5,339.75,339.25,339.5,90
20090901|2009-07-07 05:00,7,339.5,339.75,339.25,339.5,121
20090901|2009-07-07 05:30,7,339.5,339.75,338,338,53
20090901|2009-07-07 06:00,7,338.5,340.25,338.5,340,122
20090901|2009-07-07 06:30,7,340,340.75,340,340.75,167
20090901|2009-07-07 07:00,7,340,340.25,339.5,340.25,131
20090901|2009-07-07 09:30,7,337.5,341,334.25,338.75,10473
20090901|2009-07-07 10:00,7,338.75,339.25,335.75,336.25,3663
20090901|2009-07-07 10:30,7,336,337.25,334.25,336,4898
20090901|2009-07-07 11:00,7,336,336.5,331.75,332.5,4135
20090901|2009-07-07 11:30,7,332.25,334.25,328,333.25,5636
20090901|2009-07-07 12:00,7,333.25,338.75,333,338.25,3224
20090901|2009-07-07 12:30,7,338.25,341.75,333,334.5,6655
20090901|2009-07-07 13:00,7,334.5,335,324.75,325.75,13646
20090901|2009-07-07 18:00,8,327,327.75,326,327.5,509
20090901|2009-07-07 18:30,8,327.5,328,327,328,54
20090901|2009-07-07 19:00,8,328,328,327,327,41
20090901|2009-07-07 19:30,8,327,327.5,327,327,37
20090901|2009-07-07 20:00,8,327.25,329.75,327.25,329.75,161
20090901|2009-07-07 20:30,8,329.75,330,329.25,329.5,165
20090901|2009-07-07 21:00,8,329.25,329.5,329,329.5,50
20090901|2009-07-07 21:30,8,329.25,330,329.25,329.5,31
20090901|2009-07-07 22:00,8,329.5,329.5,329,329,17
20090901|2009-07-07 22:30,8,329.25,329.5,329.25,329.25,26
20090901|2009-07-07 23:00,8,329,329.25,328.25,328.25,18
20090901|2009-07-07 23:30,8,328,328.25,327.75,328.25,10
20090901|2009-07-08 00:00,8,328.25,328.25,328,328,3
20090901|2009-07-08 00:30,8,328,328.5,328,328.25,4
20090901|2009-07-08 01:00,8,328.5,328.5,327.5,327.5,19
20090901|2009-07-08 01:30,8,327.25,327.75,327,327.75,8
20090901|2009-07-08 02:00,8,328,328.5,327.75,328.5,68
20090901|2009-07-08 02:30,8,328.5,330,328.5,329.5,93
20090901|2009-07-08 03:00,8,329.5,329.75,329.25,329.25,26
20090901|2009-07-08 03:30,8,328.75,329.75,328.75,328.75,53
20090901|2009-07-08 04:00,8,328.25,329.5,328,329.25,77
20090901|2009-07-08 04:30,8,329,329.75,328.5,329.75,6
20090901|2009-07-08 05:00,8,329.25,329.75,327.75,328,69
20090901|2009-07-08 05:30,8,327.75,328,327.75,328,16
20090901|2009-07-08 06:00,8,328,329.75,328,328,13
20090901|2009-07-08 06:30,8,328,328.25,327.75,327.75,114
20090901|2009-07-08 07:00,8,327.5,327.5,326.5,326.5,124
20090901|2009-07-08 09:30,8,325.5,331,325,328.5,8138
20090901|2009-07-08 10:00,8,328.5,329.25,325,325.5,4211
20090901|2009-07-08 10:30,8,325.5,327.5,325,327,1928
20090901|2009-07-08 11:00,8,327.25,327.25,325.25,325.25,2435
20090901|2009-07-08 11:30,8,325.25,326.75,324.5,325.75,1748
20090901|2009-07-08 12:00,8,325.5,327,325,326.75,1474
20090901|2009-07-08 12:30,8,326.75,327,321,324.5,4328
20090901|2009-07-08 13:00,8,324.5,325.5,322.25,325,2400
20090901|2009-07-08 18:00,9,325.75,329.5,325.75,328.25,727
20090901|2009-07-08 18:30,9,328.25,328.25,327.25,327.25,30
20090901|2009-07-08 19:00,9,327,327.25,327,327,27
20090901|2009-07-08 19:30,9,326.75,326.75,326.25,326.75,39
20090901|2009-07-08 20:00,9,326.5,326.75,326.25,326.75,55
20090901|2009-07-08 20:30,9,326.75,326.75,326.5,326.5,16
20090901|2009-07-08 21:00,9,326.25,326.75,326,326,31
20090901|2009-07-08 21:30,9,326.5,327,326.5,326.75,15
20090901|2009-07-08 22:00,9,326.5,326.75,326.25,326.25,134
20090901|2009-07-08 23:00,9,326.25,326.75,326.25,326.75,21
20090901|2009-07-08 23:30,9,326.75,326.75,326.75,326.75,18
20090901|2009-07-09 00:00,9,326.75,327,326.5,327,133
20090901|2009-07-09 00:30,9,327,327.75,327,327.75,59
20090901|2009-07-09 01:00,9,327.75,327.75,327.25,327.75,26
20090901|2009-07-09 01:30,9,328,328.75,327,328.75,221
20090901|2009-07-09 02:00,9,328,329.5,328,329.25,24
20090901|2009-07-09 02:30,9,329.5,329.75,329.5,329.75,54
20090901|2009-07-09 03:00,9,329.75,329.75,329.5,329.5,55
20090901|2009-07-09 03:30,9,329.5,330,329.5,329.75,69
20090901|2009-07-09 04:00,9,329.75,330,329.75,329.75,72
20090901|2009-07-09 04:30,9,329.5,330.25,329.5,330.25,96
20090901|2009-07-09 05:00,9,330,331.25,330,331.25,80
20090901|2009-07-09 05:30,9,331.5,331.5,329,329,77
20090901|2009-07-09 06:00,9,329,329,327.75,329,25
20090901|2009-07-09 06:30,9,328.75,329.25,328.5,329,88
20090901|2009-07-09 07:00,9,328.75,328.75,328.5,328.5,22
20090901|2009-07-09 09:30,9,328.75,330.5,327.25,328.75,5988
20090901|2009-07-09 10:00,9,328.75,328.75,325.75,327.25,2849
20090901|2009-07-09 10:30,9,327.25,329.75,327,328,1628
20090901|2009-07-09 11:00,9,328,330,327.5,329.75,891
20090901|2009-07-09 11:30,9,329.5,329.75,328.25,329,1074
20090901|2009-07-09 12:00,9,329,329.25,327.75,328.5,978
20090901|2009-07-09 12:30,9,328.5,331.25,327.75,328.5,2419
20090901|2009-07-09 13:00,9,328.75,329.75,327,329.75,2138
20090901|2009-07-09 18:00,10,331.5,333,330.75,332.5,676
20090901|2009-07-09 18:30,10,332.25,334.25,332.25,333.25,177
20090901|2009-07-09 19:00,10,333,334,333,334,79
20090901|2009-07-09 19:30,10,333.75,334,333.5,333.75,56
20090901|2009-07-09 20:00,10,333.75,333.75,332.75,333.5,100
20090901|2009-07-09 20:30,10,333.75,333.75,332.5,332.5,138
20090901|2009-07-09 21:00,10,332.5,333,332.25,332.5,125
20090901|2009-07-09 21:30,10,332.5,333.25,332.5,333,19
20090901|2009-07-09 22:00,10,332.5,333,332.5,332.5,10
20090901|2009-07-09 22:30,10,332.5,332.75,332.5,332.75,6
20090901|2009-07-09 23:00,10,332.5,333,332.5,333,7
20090901|2009-07-09 23:30,10,332.5,333,332.5,332.75,16
20090901|2009-07-10 00:00,10,332.75,333.25,332.75,333.25,5
20090901|2009-07-10 00:30,10,333.25,333.75,333.25,333.75,27
20090901|2009-07-10 01:00,10,333.25,334,332.25,334,119
20090901|2009-07-10 01:30,10,334,334,332,332,23
20090901|2009-07-10 02:00,10,332.25,332.75,332,332,13
20090901|2009-07-10 02:30,10,332,333.25,331.25,331.25,110
20090901|2009-07-10 03:00,10,332,333.25,331.5,332.5,96
20090901|2009-07-10 03:30,10,332.75,333,331.75,333,19
20090901|2009-07-10 04:00,10,333,333,332.5,332.5,30
20090901|2009-07-10 04:30,10,332.75,333.5,332,332.5,70
20090901|2009-07-10 05:00,10,332.5,332.5,331.25,331.25,155
20090901|2009-07-10 05:30,10,331.5,332.5,331,331.25,83
20090901|2009-07-10 06:00,10,331,331,330.75,331,16
20090901|2009-07-10 06:30,10,330.5,330.75,330,330.25,162
20090901|2009-07-10 07:00,10,330.25,330.75,330,330,63
20090901|2009-07-10 09:30,10,327.25,327.5,321.5,322,9189
20090901|2009-07-10 10:00,10,321.75,321.75,318.75,318.75,5318
20090901|2009-07-10 10:30,10,318.75,322,318.5,321,3634
20090901|2009-07-10 11:00,10,320.75,322.75,320.75,321.75,1837
20090901|2009-07-10 11:30,10,322,328,322,324.75,4157
20090901|2009-07-10 12:00,10,325,325.5,322.75,323,1234
20090901|2009-07-10 12:30,10,323,326.25,322.5,324.25,1376
20090901|2009-07-10 13:00,10,324.25,329,322.25,327.5,2886
20090901|2009-07-12 18:00,13,327.25,329.5,326.75,329,524
20090901|2009-07-12 18:30,13,329,329.75,328.25,329.75,123
20090901|2009-07-12 19:00,13,329.75,330,329.5,329.5,83
20090901|2009-07-12 19:30,13,329.5,329.5,329.25,329.25,12
20090901|2009-07-12 20:00,13,329.25,329.5,329,329,55
20090901|2009-07-12 20:30,13,329.25,329.25,328.25,328.75,121
20090901|2009-07-12 21:00,13,328.75,328.75,327.25,327.5,99
20090901|2009-07-12 21:30,13,327.5,328,327.25,327.25,20
20090901|2009-07-12 22:00,13,327.25,327.25,325.5,326.5,46
20090901|2009-07-12 22:30,13,325.5,326,325.25,325.5,20
20090901|2009-07-12 23:00,13,325.5,326,325,326,18
20090901|2009-07-12 23:30,13,325.5,326,325,325,10
20090901|2009-07-13 00:00,13,325,325.25,324.5,325,72
20090901|2009-07-13 00:30,13,325.25,325.25,324.5,324.5,14
20090901|2009-07-13 01:00,13,324.75,324.75,322,322.5,259
20090901|2009-07-13 01:30,13,322.5,325.5,322,325.5,31
20090901|2009-07-13 02:00,13,324.75,326,323,324.5,32
20090901|2009-07-13 02:30,13,324,325,324,325,7
20090901|2009-07-13 03:00,13,325.25,325.25,324.75,325.25,33
20090901|2009-07-13 03:30,13,325.75,325.75,323,323.75,26
20090901|2009-07-13 04:00,13,324,324.75,324,324.75,18
20090901|2009-07-13 04:30,13,324.75,325.25,323.25,323.25,93
20090901|2009-07-13 05:00,13,323,324,322,323,127
20090901|2009-07-13 05:30,13,323.5,323.75,323,323.5,32
20090901|2009-07-13 06:00,13,324,328,324,324.5,31
20090901|2009-07-13 06:30,13,323.5,324,323,324,20
20090901|2009-07-13 07:00,13,325,325,324,324.25,20
20090901|2009-07-13 09:30,13,323.75,324.5,320.5,322.5,7064
20090901|2009-07-13 10:00,13,322.25,323.25,321.25,323.25,2260
20090901|2009-07-13 10:30,13,323.25,326.5,323,325.25,2735
20090901|2009-07-13 11:00,13,325.25,326.5,325.25,326.25,1250
20090901|2009-07-13 11:30,13,326.25,329,326.25,328.5,2484
20090901|2009-07-13 12:00,13,328.5,330.25,328,329.25,1590
20090901|2009-07-13 12:30,13,329.25,331.5,328.25,330.5,2204
20090901|2009-07-13 13:00,13,330.5,332.25,330.25,331.75,1938
20090901|2009-07-13 18:00,14,332.5,336,332.5,335,1103
20090901|2009-07-13 18:30,14,335.25,335.5,334.75,334.75,39
20090901|2009-07-13 19:00,14,334.75,334.75,334.5,334.5,64
20090901|2009-07-13 19:30,14,334.5,334.75,334.25,334.25,19
20090901|2009-07-13 20:00,14,334.25,334.25,332.75,333.75,100
20090901|2009-07-13 20:30,14,333.5,334.5,333.5,334,34
20090901|2009-07-13 21:00,14,333.75,334.5,333.5,334.5,12
20090901|2009-07-13 21:30,14,334,334,333.75,333.75,6
20090901|2009-07-13 22:00,14,333.5,334,332.75,334,18
20090901|2009-07-13 22:30,14,333.5,334,333.5,333.75,7
20090901|2009-07-13 23:00,14,333.5,333.5,333,333.5,5
20090901|2009-07-13 23:30,14,333.5,334,333.25,334,5
20090901|2009-07-14 00:00,14,334.5,334.5,334,334.5,6
20090901|2009-07-14 00:30,14,334.5,334.5,334.25,334.25,2
20090901|2009-07-14 01:00,14,334.5,334.5,334.5,334.5,2
20090901|2009-07-14 01:30,14,334.75,334.75,333,333,13
20090901|2009-07-14 02:00,14,334,334,332.5,332.75,218
20090901|2009-07-14 02:30,14,333,333.5,333,333.25,33
20090901|2009-07-14 03:00,14,333.5,334.5,333.5,334.5,40
20090901|2009-07-14 03:30,14,334.5,335.25,334.5,335,99
20090901|2009-07-14 04:00,14,335,335.75,335,335.75,200
20090901|2009-07-14 04:30,14,335.5,335.75,335.5,335.5,20
20090901|2009-07-14 05:00,14,335.5,335.5,335.5,335.5,2
20090901|2009-07-14 05:30,14,335.5,336,335.5,335.75,71
20090901|2009-07-14 06:00,14,335.5,335.5,335.25,335.25,21
20090901|2009-07-14 06:30,14,335.5,336,334.75,336,64
20090901|2009-07-14 07:00,14,335.75,336,335.75,335.75,66
20090901|2009-07-14 09:30,14,335.5,336.5,332.5,333,5546
20090901|2009-07-14 10:00,14,333.25,336,332.5,335.75,2079
20090901|2009-07-14 10:30,14,335.75,337.25,335.25,335.75,1983
20090901|2009-07-14 11:00,14,335.75,336.5,335.25,336,1284
20090901|2009-07-14 11:30,14,335.75,337,335.25,336.75,848
20090901|2009-07-14 12:00,14,336.5,336.75,335.25,335.75,1171
20090901|2009-07-14 12:30,14,335.5,337.5,335.5,337.25,1420
20090901|2009-07-14 13:00,14,337.25,339,336.25,338.5,3427
20090901|2009-07-14 18:00,15,338.5,339,337.5,338,505
20090901|2009-07-14 18:30,15,338,338.5,338,338.5,35
20090901|2009-07-14 19:00,15,338.5,338.5,337.75,338,18
20090901|2009-07-14 19:30,15,338.25,338.5,338.25,338.5,4
20090901|2009-07-14 20:00,15,338.25,338.75,338.25,338.5,15
20090901|2009-07-14 20:30,15,338.5,339.25,338.5,339,40
20090901|2009-07-14 21:00,15,339.25,339.5,338.75,339.5,24
20090901|2009-07-14 21:30,15,339,339.5,339,339.25,11
20090901|2009-07-14 22:00,15,339,339,338.75,338.75,7
20090901|2009-07-14 22:30,15,338.75,339,338.5,339,17
20090901|2009-07-14 23:00,15,339,339,338.25,338.25,43
20090901|2009-07-14 23:30,15,338.25,338.25,338.25,338.25,1
20090901|2009-07-15 00:00,15,338,338,338,338,3
20090901|2009-07-15 00:30,15,337.75,337.75,337,337,83
20090901|2009-07-15 01:00,15,337,337.5,336.5,337.5,143
20090901|2009-07-15 01:30,15,337,337.5,337,337.5,31
20090901|2009-07-15 02:00,15,337.5,337.75,337.5,337.75,31
20090901|2009-07-15 02:30,15,337.75,338.25,337.75,338.25,60
20090901|2009-07-15 03:00,15,338.25,339.25,338.25,339.25,172
20090901|2009-07-15 03:30,15,339.25,339.25,338.25,338.75,58
20090901|2009-07-15 04:00,15,339,339.75,339,339.75,65
20090901|2009-07-15 04:30,15,339.75,340,339.25,339.75,63
20090901|2009-07-15 05:00,15,340,340,339,339.25,178
20090901|2009-07-15 05:30,15,339.25,340.25,339,339.5,118
20090901|2009-07-15 06:00,15,339,340,338.75,338.75,67
20090901|2009-07-15 06:30,15,339.25,340.25,339,340,132
20090901|2009-07-15 07:00,15,339.75,340,339.5,340,30
20090901|2009-07-15 09:30,15,340.5,342.25,340,340.75,5236
20090901|2009-07-15 10:00,15,340.75,341.25,340,340,2224
20090901|2009-07-15 10:30,15,340,340.75,336.25,337.75,2723
20090901|2009-07-15 11:00,15,338,338.25,333.5,335,4285
20090901|2009-07-15 11:30,15,335,336.25,334.5,334.75,1472
20090901|2009-07-15 12:00,15,335,335.25,332,332.25,1756
20090901|2009-07-15 12:30,15,332.25,333.5,328.5,330,2804
20090901|2009-07-15 13:00,15,329.75,330,328,329.25,3151
20090901|2009-07-15 18:00,16,330,330.5,329.75,330.25,278
20090901|2009-07-15 18:30,16,330.25,330.25,329.5,329.75,28
20090901|2009-07-15 19:00,16,330,330,329.25,329.5,68
20090901|2009-07-15 19:30,16,329.25,330.75,329.25,330.5,83
20090901|2009-07-15 20:00,16,329.5,330,329.25,329.25,36
20090901|2009-07-15 20:30,16,329,329.75,329,329.5,18
20090901|2009-07-15 21:00,16,329.25,329.75,329.25,329.75,45
20090901|2009-07-15 21:30,16,329.5,329.75,329.5,329.75,4
20090901|2009-07-15 22:00,16,329.5,329.75,329.25,329.25,18
20090901|2009-07-15 23:00,16,329.25,329.5,328.5,328.75,64
20090901|2009-07-15 23:30,16,328.75,328.75,328.5,328.5,4
20090901|2009-07-16 00:00,16,328.5,329,328.5,329,40
20090901|2009-07-16 00:30,16,329,329,328.5,328.5,6
20090901|2009-07-16 01:00,16,328.75,328.75,328.25,328.5,113
20090901|2009-07-16 01:30,16,329,329.25,329,329,7
20090901|2009-07-16 02:00,16,329,329.5,328.5,329.25,69
20090901|2009-07-16 02:30,16,329,329,329,329,2
20090901|2009-07-16 03:00,16,329,329,328.5,328.5,152
20090901|2009-07-16 03:30,16,328.5,329,328.5,328.75,110
20090901|2009-07-16 04:00,16,328.5,328.5,326.25,326.25,244
20090901|2009-07-16 04:30,16,326.5,326.5,324.75,326,290
20090901|2009-07-16 05:00,16,326,326,325,326,63
20090901|2009-07-16 05:30,16,326,326,324.75,324.75,118
20090901|2009-07-16 06:00,16,325.75,325.75,324.75,324.75,104
20090901|2009-07-16 06:30,16,324.75,324.75,322.75,323,209
20090901|2009-07-16 07:00,16,323,324,323,323.75,167
20090901|2009-07-16 09:30,16,323.5,326,322.5,324.75,8029
20090901|2009-07-16 10:00,16,324.75,325.75,323.25,324.25,2716
20090901|2009-07-16 10:30,16,324,324.25,322,323.25,2868
20090901|2009-07-16 11:00,16,323,324,322.5,323,1233
20090901|2009-07-16 11:30,16,322.75,323,321,321.75,1722
20090901|2009-07-16 12:00,16,321.75,322.25,320.5,321,1101
20090901|2009-07-16 12:30,16,321,321.25,316.75,318,5026
20090901|2009-07-16 13:00,16,318,318.25,316.25,317.75,3579
20090901|2009-07-16 18:00,17,317.25,318.75,317.25,318,499
20090901|2009-07-16 18:30,17,318.5,319,318,318.5,45
20090901|2009-07-16 19:00,17,318.75,319,318.25,318.5,15
20090901|2009-07-16 19:30,17,318.25,318.75,318,318,23
20090901|2009-07-16 20:00,17,318,318.25,317.5,317.75,283
20090901|2009-07-16 20:30,17,317.75,317.75,317.5,317.5,51
20090901|2009-07-16 21:00,17,317.75,317.75,317,317,162
20090901|2009-07-16 21:30,17,317,317.75,317,317.75,25
20090901|2009-07-16 22:00,17,317.5,318,317.5,318,12
20090901|2009-07-16 22:30,17,318.25,318.75,318,318,38
20090901|2009-07-16 23:00,17,318,319,318,319,91
20090901|2009-07-16 23:30,17,319.25,320.25,319.25,320.25,121
20090901|2009-07-17 00:00,17,320.25,321.5,320,320.75,73
20090901|2009-07-17 00:30,17,320.25,320.25,318.5,319.5,335
20090901|2009-07-17 01:00,17,320,320.25,319.75,320.25,24
20090901|2009-07-17 01:30,17,319.75,320.5,319.5,319.5,13
20090901|2009-07-17 02:00,17,319.5,320.5,319.5,320,28
20090901|2009-07-17 02:30,17,320,320.5,320,320.5,16
20090901|2009-07-17 03:00,17,321,321,320,320.75,45
20090901|2009-07-17 03:30,17,320.75,321.25,320.75,320.75,54
20090901|2009-07-17 04:00,17,321,321.25,320.75,320.75,18
20090901|2009-07-17 04:30,17,321.5,321.5,320.5,320.75,51
20090901|2009-07-17 05:00,17,320.25,320.75,320.25,320.25,60
20090901|2009-07-17 05:30,17,320,320.5,319.75,320,24
20090901|2009-07-17 06:00,17,320,321,319.25,319.75,142
20090901|2009-07-17 06:30,17,319.25,319.75,318.5,318.75,265
20090901|2009-07-17 07:00,17,318.5,319.25,318.5,319,38
20090901|2009-07-17 09:30,17,320,321.25,316,317.25,6597
20090901|2009-07-17 10:00,17,317.5,318,317,318,1390
20090901|2009-07-17 10:30,17,318,319.25,317.5,319,1084
20090901|2009-07-17 11:00,17,319,320.5,318,319.75,1863
20090901|2009-07-17 11:30,17,319.75,320.5,318.25,319,1371
20090901|2009-07-17 12:00,17,319,319.5,318.5,319,1125
20090901|2009-07-17 12:30,17,318.75,322,318.75,320.5,1693
20090901|2009-07-17 13:00,17,320.75,322.75,319.75,322,2547
20090901|2009-07-19 18:00,20,322,322.5,320,320.5,315
20090901|2009-07-19 18:30,20,320.5,322,320.5,322,78
20090901|2009-07-19 19:00,20,322,322.25,321.25,321.25,30
20090901|2009-07-19 19:30,20,321,321.75,321,321.75,16
20090901|2009-07-19 20:00,20,322.25,323,321.5,322,63
20090901|2009-07-19 20:30,20,322,322.25,321.5,321.75,45
20090901|2009-07-19 21:00,20,322,322,321.5,322,15
20090901|2009-07-19 21:30,20,322,322.5,322,322.5,8
20090901|2009-07-19 22:00,20,322.5,323.5,322.5,323.25,53
20090901|2009-07-19 22:30,20,323.75,324,322.5,322.5,47
20090901|2009-07-19 23:00,20,323,323,322.75,322.75,4
20090901|2009-07-19 23:30,20,323,323,323,323,2
20090901|2009-07-20 00:00,20,323,323,322.75,322.75,5
20090901|2009-07-20 00:30,20,323,323.25,322.75,323.25,9
20090901|2009-07-20 01:00,20,322.75,324.25,322.75,324.25,30
20090901|2009-07-20 01:30,20,324.25,324.25,324,324.25,39
20090901|2009-07-20 02:00,20,324.25,324.25,324,324,36
20090901|2009-07-20 02:30,20,324,324.25,323.75,324.25,39
20090901|2009-07-20 03:00,20,324.5,325,324.25,324.25,59
20090901|2009-07-20 03:30,20,324,324.75,324,324,55
20090901|2009-07-20 04:00,20,324.5,324.5,324.5,324.5,13
20090901|2009-07-20 04:30,20,324.25,325,323.5,325,83
20090901|2009-07-20 05:00,20,324.75,324.75,324,324.25,48
20090901|2009-07-20 05:30,20,324.25,324.5,324,324.5,76
20090901|2009-07-20 06:00,20,324.25,324.5,323.25,324.25,59
20090901|2009-07-20 06:30,20,324,324.5,323.25,324.25,44
20090901|2009-07-20 07:00,20,324.25,324.25,322,323,171
20090901|2009-07-20 09:30,20,323.5,324,318.75,319.75,4836
20090901|2009-07-20 10:00,20,319.5,320,318.25,319.75,2782
20090901|2009-07-20 10:30,20,319.75,320.75,318.75,320,2774
20090901|2009-07-20 11:00,20,320,322.5,320,322.25,936
20090901|2009-07-20 11:30,20,322.25,324,322,322.75,1494
20090901|2009-07-20 12:00,20,322.75,323.5,320.25,320.5,1048
20090901|2009-07-20 12:30,20,320.75,321.5,320,321,1263
20090901|2009-07-20 13:00,20,320.75,324,320.75,323.75,1527
20090901|2009-07-20 18:00,21,323,323.5,322,322,243
20090901|2009-07-20 18:30,21,322.25,322.5,322,322.25,11
20090901|2009-07-20 19:00,21,322.25,324.5,322.25,324.5,484
20090901|2009-07-20 19:30,21,324,324,323.25,323.75,16
20090901|2009-07-20 20:00,21,323.5,323.5,322,322.5,32
20090901|2009-07-20 20:30,21,322.25,322.75,322,322,41
20090901|2009-07-20 21:00,21,322.25,322.25,322,322,172
20090901|2009-07-20 21:30,21,321.75,322.25,321.25,321.5,33
20090901|2009-07-20 22:00,21,322,322,320.75,320.75,58
20090901|2009-07-20 22:30,21,321,321,320.75,321,9
20090901|2009-07-20 23:00,21,320.75,321,320.5,320.75,11
20090901|2009-07-20 23:30,21,320.5,321.25,320,321.25,29
20090901|2009-07-21 00:00,21,321.25,321.25,321,321,2
20090901|2009-07-21 00:30,21,321.5,321.5,321,321,4
20090901|2009-07-21 01:00,21,321,321.5,321,321.25,9
20090901|2009-07-21 01:30,21,321.25,321.5,321.25,321.25,8
20090901|2009-07-21 02:00,21,321.5,321.5,320.75,321.25,10
20090901|2009-07-21 02:30,21,321.5,321.5,321,321.5,14
20090901|2009-07-21 03:00,21,321.5,321.5,321.25,321.5,5
20090901|2009-07-21 03:30,21,321.25,322,321.25,321.5,24
20090901|2009-07-21 04:00,21,321.5,322.25,321.25,321.5,106
20090901|2009-07-21 04:30,21,321.75,321.75,321.25,321.25,30
20090901|2009-07-21 05:00,21,321.25,321.5,321,321.5,17
20090901|2009-07-21 05:30,21,321.5,321.5,320.25,320.25,113
20090901|2009-07-21 06:00,21,320.5,320.5,320,320,96
20090901|2009-07-21 06:30,21,320.75,320.75,320,320.75,101
20090901|2009-07-21 07:00,21,320.5,321,320.5,320.75,57
20090901|2009-07-21 09:30,21,320.5,321.5,318.25,318.5,7654
20090901|2009-07-21 10:00,21,318.5,319,317,317.5,2908
20090901|2009-07-21 10:30,21,317.5,317.75,314.25,314.75,5119
20090901|2009-07-21 11:00,21,314.5,315.25,313.5,314.75,3589
20090901|2009-07-21 11:30,21,314.5,315,312.75,313,1334
20090901|2009-07-21 12:00,21,313,313,310.5,311.25,3455
20090901|2009-07-21 12:30,21,311.25,312,310.25,310.75,1913
20090901|2009-07-21 13:00,21,310.5,312.25,310.25,311.25,2413
20090901|2009-07-21 18:00,22,311.25,311.5,310.75,311,601
20090901|2009-07-21 18:30,22,311.5,311.5,311.25,311.25,173
20090901|2009-07-21 19:00,22,311,311.25,310.75,311,70
20090901|2009-07-21 19:30,22,311,311.25,310.75,310.75,141
20090901|2009-07-21 20:00,22,310.75,311.75,310.75,311.25,95
20090901|2009-07-21 20:30,22,311.5,312.25,311.5,312.25,172
20090901|2009-07-21 21:00,22,312,312.75,312,312.75,84
20090901|2009-07-21 21:30,22,312.5,312.5,311.25,311.25,132
20090901|2009-07-21 22:00,22,311.75,311.75,311.25,311.25,10
20090901|2009-07-21 22:30,22,311.25,311.25,311,311,15
20090901|2009-07-21 23:00,22,311.25,311.25,310.5,310.5,66
20090901|2009-07-21 23:30,22,311.25,311.25,310.5,310.5,10
20090901|2009-07-22 00:00,22,311,311,310.5,310.5,13
20090901|2009-07-22 00:30,22,310.5,310.75,310.5,310.5,13
20090901|2009-07-22 01:00,22,310.5,310.75,310.5,310.5,68
20090901|2009-07-22 01:30,22,310.75,311,310.75,311,4
20090901|2009-07-22 02:00,22,310.5,310.75,310.25,310.25,5
20090901|2009-07-22 02:30,22,310.5,311.75,310.5,311.25,126
20090901|2009-07-22 03:00,22,311.5,311.5,311.25,311.25,91
20090901|2009-07-22 03:30,22,311.25,311.5,311,311,92
20090901|2009-07-22 04:00,22,311,311,310.5,311,53
20090901|2009-07-22 04:30,22,311,311,311,311,35
20090901|2009-07-22 05:00,22,311,311,310.75,311,15
20090901|2009-07-22 05:30,22,311,311,310.75,311,109
20090901|2009-07-22 06:00,22,310.75,311,310.75,311,36
20090901|2009-07-22 06:30,22,310.75,311,310.75,311,37
20090901|2009-07-22 07:00,22,311,311,310.25,310.25,48
20090901|2009-07-22 09:30,22,310,310.5,304.5,307.25,9055
20090901|2009-07-22 10:00,22,307,307.5,305.5,305.75,2359
20090901|2009-07-22 10:30,22,305.5,306.25,304,305.5,2859
20090901|2009-07-22 11:00,22,305.25,306,305,305.75,1326
20090901|2009-07-22 11:30,22,305.75,307,305.25,306.5,1185
20090901|2009-07-22 12:00,22,306.75,308.25,306.5,307.5,1770
20090901|2009-07-22 12:30,22,307.75,308.25,306.25,307.25,3207
20090901|2009-07-22 13:00,22,307.5,309,307.5,308.25,1270
20090901|2009-07-22 18:00,23,311.5,319,311.5,318,1693
20090901|2009-07-22 18:30,23,318,320.5,318,319.5,388
20090901|2009-07-22 19:00,23,319,320.25,319,319,166
20090901|2009-07-22 19:30,23,318.75,319.25,317.25,317.5,124
20090901|2009-07-22 20:00,23,317.25,317.75,316.5,317.25,145
20090901|2009-07-22 20:30,23,317,317.75,316.5,317.75,36
20090901|2009-07-22 21:00,23,317.5,317.75,317.25,317.5,35
20090901|2009-07-22 21:30,23,317.25,317.5,317,317.25,65
20090901|2009-07-22 22:00,23,317.25,317.75,317,317.25,36
20090901|2009-07-22 22:30,23,317.5,317.75,316.5,316.5,24
20090901|2009-07-22 23:00,23,316.75,316.75,316.5,316.75,13
20090901|2009-07-22 23:30,23,316.75,316.75,316.5,316.5,13
20090901|2009-07-23 00:00,23,316.75,316.75,316.5,316.75,174
20090901|2009-07-23 00:30,23,316.5,316.5,316.25,316.5,96
20090901|2009-07-23 01:00,23,316.5,316.75,316.25,316.75,40
20090901|2009-07-23 01:30,23,316.5,316.75,315.75,315.75,36
20090901|2009-07-23 02:00,23,315.75,316,315.25,315.25,42
20090901|2009-07-23 02:30,23,315.25,315.5,315.25,315.5,64
20090901|2009-07-23 03:00,23,315.25,316,315,315.25,116
20090901|2009-07-23 03:30,23,315.75,316,315.25,316,89
20090901|2009-07-23 04:00,23,315.75,316,315.5,315.5,7
20090901|2009-07-23 04:30,23,315.75,316.5,315.5,316,63
20090901|2009-07-23 05:00,23,316.25,316.75,315.5,315.5,30
20090901|2009-07-23 05:30,23,315.75,315.75,315.5,315.5,16
20090901|2009-07-23 06:00,23,316.75,316.75,315.75,316.75,89
20090901|2009-07-23 06:30,23,316.5,317,315.5,316,74
20090901|2009-07-23 07:00,23,315.75,317,315.5,316.5,140
20090901|2009-07-23 09:30,23,318.75,320.5,315.25,317.25,5966
20090901|2009-07-23 10:00,23,317.25,320.25,317.25,319.75,3397
20090901|2009-07-23 10:30,23,319.75,322.5,319.5,321.25,2774
20090901|2009-07-23 11:00,23,321.25,323,321.25,322.5,1687
20090901|2009-07-23 11:30,23,322.25,327,322.25,326,3490
20090901|2009-07-23 12:00,23,325.75,327.75,324.25,325.75,2595
20090901|2009-07-23 12:30,23,325.75,326.5,323.5,325.75,2221
20090901|2009-07-23 13:00,23,325.75,327.75,325,327.75,3343
20090901|2009-07-23 18:00,24,326.75,326.75,325.25,325.75,336
20090901|2009-07-23 18:30,24,326,326.75,325.75,326.75,108
20090901|2009-07-23 19:00,24,327,327,326.75,327,65
20090901|2009-07-23 19:30,24,327,328.25,326.5,328,318
20090901|2009-07-23 20:00,24,327.5,328.25,327.25,327.5,77
20090901|2009-07-23 20:30,24,327.5,327.5,326.25,327,50
20090901|2009-07-23 21:00,24,326.75,327,326.75,327,4
20090901|2009-07-23 21:30,24,327,327.5,326.75,326.75,12
20090901|2009-07-23 22:00,24,327.25,327.25,326.75,327.25,7
20090901|2009-07-23 22:30,24,327.25,327.75,327,327.75,11
20090901|2009-07-23 23:00,24,327.75,328,327.5,327.5,11
20090901|2009-07-23 23:30,24,328,328,328,328,2
20090901|2009-07-24 00:00,24,328,328.25,328,328.25,5
20090901|2009-07-24 00:30,24,327.5,327.5,326.25,326.5,28
20090901|2009-07-24 01:00,24,326.5,327,326.25,326.75,73
20090901|2009-07-24 01:30,24,326.5,326.5,326.25,326.25,17
20090901|2009-07-24 02:00,24,326.25,326.5,325.75,326.25,56
20090901|2009-07-24 02:30,24,326.25,326.5,326.25,326.25,25
20090901|2009-07-24 03:00,24,326,326.5,326,326.5,41
20090901|2009-07-24 03:30,24,326.75,327.25,326.75,327.25,60
20090901|2009-07-24 04:00,24,327,327,326.5,326.5,31
20090901|2009-07-24 04:30,24,326.75,326.75,326.5,326.75,49
20090901|2009-07-24 05:00,24,326.75,327.25,326.75,327.25,33
20090901|2009-07-24 05:30,24,327,327.5,326.75,326.75,46
20090901|2009-07-24 06:00,24,327,327.25,326.75,327.25,94
20090901|2009-07-24 06:30,24,327.25,327.25,326.25,326.5,161
20090901|2009-07-24 07:00,24,327,327.75,327,327.75,75
20090901|2009-07-24 09:30,24,328,328,322,322.5,5589
20090901|2009-07-24 10:00,24,322.25,323.5,321.25,322.75,1672
20090901|2009-07-24 10:30,24,322.75,323.5,319.75,321,2352
20090901|2009-07-24 11:00,24,321,321.25,317.25,317.25,2406
20090901|2009-07-24 11:30,24,317.25,317.25,315.25,316,2320
20090901|2009-07-24 12:00,24,316.25,318.25,315.5,318.25,2124
20090901|2009-07-24 12:30,24,318.25,319,315.25,317.5,2150
20090901|2009-07-24 13:00,24,317.75,318,314.75,316.5,2417
20090901|2009-07-26 18:00,27,317,317.5,312.5,314.25,517
20090901|2009-07-26 18:30,27,314.25,314.25,313.75,313.75,57
20090901|2009-07-26 19:00,27,313.75,314.5,313.5,313.5,49
20090901|2009-07-26 19:30,27,314,315.75,314,314.5,70
20090901|2009-07-26 20:00,27,314.5,318,314.5,316.5,160
20090901|2009-07-26 20:30,27,317,318.75,316.75,317.5,77
20090901|2009-07-26 21:00,27,317.25,318,316,316,183
20090901|2009-07-26 21:30,27,316.25,316.25,316,316.25,172
20090901|2009-07-26 22:00,27,316,316.25,315.25,315.25,19
20090901|2009-07-26 22:30,27,315.5,315.5,315.5,315.5,2
20090901|2009-07-26 23:00,27,315.5,315.5,315.25,315.5,6
20090901|2009-07-26 23:30,27,315,315,314,314.25,97
20090901|2009-07-27 00:00,27,315.5,315.5,315,315,2
20090901|2009-07-27 00:30,27,314.75,314.75,314.75,314.75,1
20090901|2009-07-27 01:00,27,314.5,316.25,314.5,316.25,9
20090901|2009-07-27 01:30,27,316.25,316.25,314.5,314.5,19
20090901|2009-07-27 02:00,27,314.5,314.5,313.5,313.5,56
20090901|2009-07-27 02:30,27,314,314,313.25,313.25,42
20090901|2009-07-27 03:00,27,313.5,314.25,313.25,314.25,87
20090901|2009-07-27 03:30,27,314.25,315.25,314,315.25,54
20090901|2009-07-27 04:00,27,315,315.75,314.5,315.75,61
20090901|2009-07-27 04:30,27,316,316.25,315.25,315.5,18
20090901|2009-07-27 05:00,27,316,316,315,315,21
20090901|2009-07-27 05:30,27,314.75,315.75,314.75,315,9
20090901|2009-07-27 06:00,27,315.75,316,315.5,315.75,12
20090901|2009-07-27 06:30,27,315.5,315.75,315,315.75,47
20090901|2009-07-27 07:00,27,315.5,315.75,315,315.25,43
20090901|2009-07-27 09:30,27,314.25,316.25,313.75,315.5,3875
20090901|2009-07-27 10:00,27,315.25,320,315.25,317.5,3022
20090901|2009-07-27 10:30,27,317.25,319.25,317,318.75,1228
20090901|2009-07-27 11:00,27,318.75,320.25,318.5,319.75,1216
20090901|2009-07-27 11:30,27,320,320.75,318.75,319.75,1394
20090901|2009-07-27 12:00,27,320,321.25,319,321,2068
20090901|2009-07-27 12:30,27,321,323,320.25,322.75,2082
20090901|2009-07-27 13:00,27,322.75,323,321,322.25,2714
20090901|2009-07-27 18:00,28,322,322.5,321.75,321.75,212
20090901|2009-07-27 18:30,28,321.75,322,321.75,322,64
20090901|2009-07-27 19:00,28,322,322.75,321.75,322.75,44
20090901|2009-07-27 19:30,28,322.5,322.5,322,322.25,11
20090901|2009-07-27 20:00,28,322.25,323,322.25,322.75,24
20090901|2009-07-27 20:30,28,322.75,323.75,322.5,323.5,74
20090901|2009-07-27 21:00,28,324,325.5,324,324.75,193
20090901|2009-07-27 21:30,28,324.75,325,324.75,325,26
20090901|2009-07-27 22:00,28,325,325.25,324.75,324.75,9
20090901|2009-07-27 22:30,28,325,325,324.75,324.75,2
20090901|2009-07-27 23:00,28,325,325.5,325,325.5,7
20090901|2009-07-27 23:30,28,325.25,325.5,325.25,325.5,2
20090901|2009-07-28 00:00,28,325,325.5,325,325.5,3
20090901|2009-07-28 00:30,28,325.5,325.75,325.5,325.75,5
20090901|2009-07-28 01:00,28,325.75,326.5,325.5,326.25,55
20090901|2009-07-28 01:30,28,326.25,326.5,325.5,326.5,13
20090901|2009-07-28 02:00,28,326.25,326.5,325.75,326.5,37
20090901|2009-07-28 02:30,28,326.5,326.5,326,326,16
20090901|2009-07-28 03:00,28,326,326,325.5,326,27
20090901|2009-07-28 03:30,28,326,326.5,325,325,13
20090901|2009-07-28 04:00,28,324.75,325,324.25,324.75,16
20090901|2009-07-28 04:30,28,324.75,324.75,324.25,324.75,153
20090901|2009-07-28 05:00,28,324.75,325,324.5,325,14
20090901|2009-07-28 05:30,28,325,325,324.5,324.75,11
20090901|2009-07-28 06:00,28,324.5,324.5,323.75,324,38
20090901|2009-07-28 06:30,28,324.25,325.75,323.25,323.75,128
20090901|2009-07-28 07:00,28,323.25,323.25,323,323,50
20090901|2009-07-28 09:30,28,322,323,320.25,322.25,3540
20090901|2009-07-28 10:00,28,322,324,321.5,323.25,1626
20090901|2009-07-28 10:30,28,323.25,326,323,325.25,1640
20090901|2009-07-28 11:00,28,325.25,327,325,325.5,1576
20090901|2009-07-28 11:30,28,325.5,326.25,324.5,324.75,788
20090901|2009-07-28 12:00,28,325,325,321.5,321.75,1497
20090901|2009-07-28 12:30,28,321.75,322.75,321,322,1290
20090901|2009-07-28 13:00,28,322,322,320.5,321,1596
20090901|2009-07-28 18:00,29,321.5,322.5,320.25,320.25,433
20090901|2009-07-28 18:30,29,320.25,321,320,321,89
20090901|2009-07-28 19:00,29,320.5,321,320,320.75,90
20090901|2009-07-28 19:30,29,320.75,320.75,320,320,21
20090901|2009-07-28 20:00,29,320.25,320.75,320.25,320.75,70
20090901|2009-07-28 20:30,29,320.75,320.75,320.75,320.75,25
20090901|2009-07-28 21:00,29,321,322,321,322,47
20090901|2009-07-28 21:30,29,321.75,321.75,321.25,321.25,10
20090901|2009-07-28 22:00,29,321.25,321.75,321.25,321.75,5
20090901|2009-07-28 22:30,29,321.5,321.75,321.5,321.75,10
20090901|2009-07-28 23:00,29,321.75,322,321.5,322,32
20090901|2009-07-29 00:00,29,322.25,322.25,322,322,3
20090901|2009-07-29 00:30,29,321.5,322.25,321.5,322.25,8
20090901|2009-07-29 01:00,29,321.5,321.75,320,320,66
20090901|2009-07-29 01:30,29,319.75,320,319.5,320,110
20090901|2009-07-29 02:00,29,319.75,320.25,319.5,320.25,35
20090901|2009-07-29 02:30,29,320.5,322.25,320.25,322.25,59
20090901|2009-07-29 03:00,29,320.75,322.5,320.75,321.75,33
20090901|2009-07-29 03:30,29,321.5,321.75,320.75,321.25,28
20090901|2009-07-29 04:00,29,321,321.75,321,321.75,16
20090901|2009-07-29 04:30,29,321.5,322,321.5,322,20
20090901|2009-07-29 05:00,29,321.75,322.5,321.75,322.5,85
20090901|2009-07-29 05:30,29,322.5,322.5,322,322,41
20090901|2009-07-29 06:00,29,321.5,322,321.25,321.75,82
20090901|2009-07-29 06:30,29,321.75,322,321.25,321.75,72
20090901|2009-07-29 07:00,29,321.75,322.25,321,321.5,45
20090901|2009-07-29 09:30,29,320,320,315.25,317.5,4365
20090901|2009-07-29 10:00,29,317.5,318.75,315.5,317.5,1966
20090901|2009-07-29 10:30,29,317.5,318.5,316.75,318,896
20090901|2009-07-29 11:00,29,317.5,318.75,317,318,639
20090901|2009-07-29 11:30,29,317.75,318.5,317,317.25,1398
20090901|2009-07-29 12:00,29,317,317.75,316.25,317.75,606
20090901|2009-07-29 12:30,29,317.25,318,317,317.5,507
20090901|2009-07-29 13:00,29,317.75,321.5,317.25,321.5,2301
20090901|2009-07-29 18:00,30,321,322,320.75,322,228
20090901|2009-07-29 18:30,30,322,322,321.5,322,33
20090901|2009-07-29 19:00,30,322,322.75,321.75,321.75,126
20090901|2009-07-29 19:30,30,322,322.25,322,322,21
20090901|2009-07-29 20:00,30,321.75,322.5,321.5,322.25,40
20090901|2009-07-29 20:30,30,322.75,322.75,322.25,322.75,8
20090901|2009-07-29 21:00,30,322.75,323,322.5,323,16
20090901|2009-07-29 21:30,30,322.75,322.75,322.25,322.25,3
20090901|2009-07-29 22:00,30,322.5,323,322,322.5,48
20090901|2009-07-29 22:30,30,321.75,321.75,321.75,321.75,1
20090901|2009-07-29 23:00,30,322,322,322,322,8
20090901|2009-07-29 23:30,30,321.5,321.5,321.5,321.5,1
20090901|2009-07-30 00:00,30,321.25,321.25,321,321,3
20090901|2009-07-30 00:30,30,322,322,321.75,321.75,15
20090901|2009-07-30 01:00,30,322.25,322.25,322,322.25,26
20090901|2009-07-30 01:30,30,322.25,322.5,322.25,322.25,34
20090901|2009-07-30 02:00,30,322.25,322.5,322.25,322.25,40
20090901|2009-07-30 02:30,30,322.25,323,322.25,322.75,8
20090901|2009-07-30 03:00,30,323,323.75,322.75,322.75,44
20090901|2009-07-30 03:30,30,322.75,323.5,322.75,323.25,86
20090901|2009-07-30 04:00,30,323.5,324.25,323.5,324.25,111
20090901|2009-07-30 04:30,30,324.25,324.25,324,324.25,9
20090901|2009-07-30 05:00,30,324.25,324.25,323.75,324.25,120
20090901|2009-07-30 05:30,30,324.5,324.75,324,324,53
20090901|2009-07-30 06:00,30,324.25,325,323.75,323.75,152
20090901|2009-07-30 06:30,30,324.25,325,323.75,325,27
20090901|2009-07-30 07:00,30,325,326,325,325.5,205
20090901|2009-07-30 09:30,30,326.5,336.25,326.5,330.25,8824
20090901|2009-07-30 10:00,30,330,332.75,330,331.25,2836
20090901|2009-07-30 10:30,30,331.5,331.75,329.5,330.25,1823
20090901|2009-07-30 11:00,30,330.25,331,328.25,330.25,1366
20090901|2009-07-30 11:30,30,330.5,333,330.25,332.5,1793
20090901|2009-07-30 12:00,30,332.5,333.25,329.5,329.75,1609
20090901|2009-07-30 12:30,30,330.25,335,330,333.5,2398
20090901|2009-07-30 13:00,30,333.5,334.5,331,332.75,2184
20090901|2009-07-30 17:30,31,331.75,331.75,331.75,331.75,105
20090901|2009-07-30 18:00,31,331.5,332,330.75,331.75,164
20090901|2009-07-30 18:30,31,331.25,331.75,330.5,331.75,52
20090901|2009-07-30 19:00,31,331.75,332,331.5,331.5,54
20090901|2009-07-30 19:30,31,332,332,331.75,332,63
20090901|2009-07-30 20:00,31,331.75,332,331.5,331.75,35
20090901|2009-07-30 20:30,31,331.75,331.75,331,331,31
20090901|2009-07-30 21:00,31,331.25,331.75,330.75,331.25,31
20090901|2009-07-30 21:30,31,331.5,331.75,331.5,331.75,4
20090901|2009-07-30 22:00,31,331.75,331.75,331.75,331.75,2
20090901|2009-07-30 22:30,31,332,332.25,332,332,173
20090901|2009-07-30 23:00,31,331.75,332.75,331.75,332.5,46
20090901|2009-07-30 23:30,31,332.5,332.75,332.5,332.75,20
20090901|2009-07-31 00:00,31,332.75,332.75,332.5,332.5,15
20090901|2009-07-31 00:30,31,332.75,333.75,332.75,333.75,57
20090901|2009-07-31 01:00,31,333.75,334,333.5,334,31
20090901|2009-07-31 01:30,31,334,334.25,333.75,334.25,40
20090901|2009-07-31 02:00,31,334,334,332.75,332.75,16
20090901|2009-07-31 02:30,31,333.5,334.25,333.5,333.75,26
20090901|2009-07-31 03:00,31,334.25,334.25,333.25,333.25,49
20090901|2009-07-31 03:30,31,333.5,333.5,333.25,333.25,10
20090901|2009-07-31 04:00,31,333.25,334,332.75,333.75,113
20090901|2009-07-31 04:30,31,334,334.75,334,334.5,47
20090901|2009-07-31 05:00,31,334.5,334.5,333.5,334.25,147
20090901|2009-07-31 05:30,31,334.25,334.5,334,334,38
20090901|2009-07-31 06:00,31,334,334.75,333.75,334.5,38
20090901|2009-07-31 06:30,31,334.5,334.75,333.5,333.5,64
20090901|2009-07-31 07:00,31,333.5,335,333.25,335,102
20090901|2009-07-31 09:00,31,334.75,334.75,334.75,334.75,531
20090901|2009-07-31 09:30,31,334,335,329.5,332.5,5259
20090901|2009-07-31 10:00,31,332.75,337.5,331.75,337.25,3639
20090901|2009-07-31 10:30,31,337.25,338.5,336.75,338,2125
20090901|2009-07-31 11:00,31,337.75,338.5,336.25,337.5,1753
20090901|2009-07-31 11:30,31,337.25,339,336.75,337.75,1507
20090901|2009-07-31 12:00,31,337.75,338.25,334,334.25,1466
20090901|2009-07-31 12:30,31,334.25,338,334,336.5,2156
20090901|2009-07-31 13:00,31,336.75,340,336,338.75,4269
20090901|2009-08-02 18:00,3,342,348.75,341.5,346,2001
20090901|2009-08-02 18:30,3,346,348.25,345.75,347.5,150
20090901|2009-08-02 19:00,3,347,348.25,346.25,348,57
20090901|2009-08-02 19:30,3,348,348.5,347.25,347.25,100
20090901|2009-08-02 20:00,3,347,347.25,345.75,345.75,140
20090901|2009-08-02 20:30,3,346.5,346.5,345.5,346.5,24
20090901|2009-08-02 21:00,3,346.5,347.5,346,347.5,28
20090901|2009-08-02 21:30,3,347.75,348,347.25,347.5,31
20090901|2009-08-02 22:00,3,347.25,348.25,347.25,348.25,41
20090901|2009-08-02 22:30,3,348.25,348.25,347.5,348,18
20090901|2009-08-02 23:00,3,347.75,348.5,347.75,348.25,33
20090901|2009-08-02 23:30,3,348.25,348.5,348.25,348.25,13
20090901|2009-08-03 00:00,3,348.25,348.5,348.25,348.25,6
20090901|2009-08-03 00:30,3,348,349,348,349,11
20090901|2009-08-03 01:00,3,348,348,347.25,347.75,8
20090901|2009-08-03 01:30,3,347.5,347.5,346.5,346.75,8
20090901|2009-08-03 02:00,3,347,348.5,347,348.25,19
20090901|2009-08-03 02:30,3,347.5,347.75,347.5,347.75,4
20090901|2009-08-03 03:00,3,348.5,348.75,348.5,348.75,118
20090901|2009-08-03 03:30,3,348.75,349,348.25,349,35
20090901|2009-08-03 04:00,3,348.5,348.75,348.25,348.5,16
20090901|2009-08-03 04:30,3,348.75,349.75,348.5,349.75,356
20090901|2009-08-03 05:00,3,350,351.5,350,351.5,224
20090901|2009-08-03 05:30,3,351,351.25,350.5,351,44
20090901|2009-08-03 06:00,3,351.5,352,351,351.5,38
20090901|2009-08-03 06:30,3,351.5,352.5,351.25,352,240
20090901|2009-08-03 07:00,3,352.25,352.25,350.5,351,191
20090901|2009-08-03 09:30,3,351,358.5,350,357,9416
20090901|2009-08-03 10:00,3,357,357.75,352.5,353.5,4007
20090901|2009-08-03 10:30,3,353.75,356,351,355,2681
20090901|2009-08-03 11:00,3,355.5,363.25,355.25,360,5014
20090901|2009-08-03 11:30,3,360,360.5,357.25,358.75,1795
20090901|2009-08-03 12:00,3,358.75,362.75,358.25,362.25,2329
20090901|2009-08-03 12:30,3,362.75,364.75,360,363.5,3165
20090901|2009-08-03 13:00,3,363.5,365,355.75,358.75,4099
20090901|2009-08-03 18:00,4,355.75,356,355,356,345
20090901|2009-08-03 18:30,4,355.5,355.75,354.75,355.25,64
20090901|2009-08-03 19:00,4,355,355.25,354.25,354.5,39
20090901|2009-08-03 19:30,4,354.25,355.5,354.25,355.5,65
20090901|2009-08-03 20:00,4,355,355,352.75,354.5,115
20090901|2009-08-03 20:30,4,354,355,354,354.5,4
20090901|2009-08-03 21:00,4,355,355,352.75,353,82
20090901|2009-08-03 21:30,4,353.25,353.5,353.25,353.5,8
20090901|2009-08-03 22:00,4,353.5,354.5,353.5,353.75,39
20090901|2009-08-03 22:30,4,354.25,354.25,354.25,354.25,3
20090901|2009-08-03 23:00,4,354,354,353.75,353.75,10
20090901|2009-08-03 23:30,4,353.75,353.75,353.75,353.75,9
20090901|2009-08-04 00:00,4,353.75,353.75,353.75,353.75,52
20090901|2009-08-04 00:30,4,353.75,354.25,353.75,354,121
20090901|2009-08-04 01:00,4,353.75,353.75,353.75,353.75,96
20090901|2009-08-04 01:30,4,353.75,354.75,353.75,354.5,9
20090901|2009-08-04 02:00,4,354.75,355.25,354.75,355,18
20090901|2009-08-04 02:30,4,355,355,354,354.5,35
20090901|2009-08-04 03:00,4,354.5,354.75,354,354.75,17
20090901|2009-08-04 03:30,4,354.75,355.25,353.75,354.25,40
20090901|2009-08-04 04:00,4,354,354.25,353.75,354,136
20090901|2009-08-04 04:30,4,353.75,354.5,353.75,354.5,184
20090901|2009-08-04 05:00,4,354.5,354.5,353.75,354.25,34
20090901|2009-08-04 05:30,4,354.25,354.25,353.25,353.25,64
20090901|2009-08-04 06:00,4,353.5,355.5,353,355,126
20090901|2009-08-04 06:30,4,355,355.75,354.5,354.5,99
20090901|2009-08-04 07:00,4,355,355,353.25,354,457
20090901|2009-08-04 09:30,4,355,357.25,353.5,355.5,4560
20090901|2009-08-04 10:00,4,355.5,358,355.5,356.75,2000
20090901|2009-08-04 10:30,4,356.75,359.75,356.5,357.75,1900
20090901|2009-08-04 11:00,4,358,361,357.25,360.75,2267
20090901|2009-08-04 11:30,4,360.75,361.25,358.25,358.75,1413
20090901|2009-08-04 12:00,4,358.75,359.5,355.75,356,1498
20090901|2009-08-04 12:30,4,356,356.5,353.75,353.75,1822
20090901|2009-08-04 13:00,4,353.75,355.5,353,354.75,1792
20090901|2009-08-04 18:00,5,354,354.75,353.5,354,312
20090901|2009-08-04 18:30,5,354,354.5,353.25,353.75,122
20090901|2009-08-04 19:00,5,353.25,354,353,354,63
20090901|2009-08-04 19:30,5,354,355,354,355,95
20090901|2009-08-04 20:00,5,355,356,355,356,85
20090901|2009-08-04 20:30,5,356,356.5,356,356.25,40
20090901|2009-08-04 21:00,5,356.25,357,356,356.5,15
20090901|2009-08-04 21:30,5,356.25,357.75,356.25,357.75,78
20090901|2009-08-04 22:00,5,358,358.25,357.5,357.5,42
20090901|2009-08-04 22:30,5,357.5,357.5,356.25,357,81
20090901|2009-08-04 23:00,5,356.5,356.75,356.25,356.5,42
20090901|2009-08-04 23:30,5,356.5,356.5,356.25,356.25,19
20090901|2009-08-05 00:00,5,356.25,356.25,355.75,355.75,55
20090901|2009-08-05 00:30,5,355.75,356,355,356,14
20090901|2009-08-05 01:00,5,355.25,355.25,355,355,9
20090901|2009-08-05 01:30,5,354.75,355,354.5,354.5,6
20090901|2009-08-05 02:00,5,354.5,355.5,354.5,355,15
20090901|2009-08-05 02:30,5,355,355,354.75,354.75,21
20090901|2009-08-05 03:00,5,354.5,355,354.5,355,23
20090901|2009-08-05 03:30,5,354.5,354.75,354,354.75,27
20090901|2009-08-05 04:00,5,355,355,354.25,354.75,21
20090901|2009-08-05 04:30,5,354.5,356,354.5,356,27
20090901|2009-08-05 05:00,5,356.5,356.5,356,356,4
20090901|2009-08-05 05:30,5,355.75,356.5,355.5,356.25,22
20090901|2009-08-05 06:00,5,356.75,358,356.25,358,14
20090901|2009-08-05 06:30,5,358,358.25,357.75,357.75,114
20090901|2009-08-05 07:00,5,358.25,359,358,358,63
20090901|2009-08-05 09:30,5,355.25,357.5,352,357,5357
20090901|2009-08-05 10:00,5,357.25,357.25,351.75,353,2774
20090901|2009-08-05 10:30,5,353,354.75,342.25,342.5,3574
20090901|2009-08-05 11:00,5,342.75,347.25,340.5,344.5,2968
20090901|2009-08-05 11:30,5,344.25,344.5,341.5,342,1981
20090901|2009-08-05 12:00,5,342.5,344.5,339.25,344,1986
20090901|2009-08-05 12:30,5,344,345.75,342,345.5,1462
20090901|2009-08-05 13:00,5,345.75,347.25,345,346.5,2322
20090901|2009-08-05 18:00,6,346.5,347.5,345,346.25,338
20090901|2009-08-05 18:30,6,346.25,347,346,346.5,57
20090901|2009-08-05 19:00,6,345.75,347,345.5,347,17
20090901|2009-08-05 19:30,6,347,347.25,346.25,346.5,62
20090901|2009-08-05 20:00,6,346.5,347.5,346.5,346.5,40
20090901|2009-08-05 20:30,6,345.75,345.75,343,343,163
20090901|2009-08-05 21:00,6,343,343,342,342.25,73
20090901|2009-08-05 21:30,6,342.25,342.75,340.5,340.5,107
20090901|2009-08-05 22:00,6,340.5,341.75,340.5,341.75,11
20090901|2009-08-05 22:30,6,341.5,342.75,341,341,38
20090901|2009-08-05 23:00,6,341.25,342.25,341.25,341.75,6
20090901|2009-08-05 23:30,6,342,342,341.5,341.75,4
20090901|2009-08-06 00:00,6,342,342,342,342,2
20090901|2009-08-06 00:30,6,342,342.75,342,342.75,13
20090901|2009-08-06 01:00,6,342.75,344,342.75,343.5,37
20090901|2009-08-06 01:30,6,342,342.75,342,342,5
20090901|2009-08-06 02:00,6,342.25,342.25,341.75,342,12
20090901|2009-08-06 02:30,6,342.25,343,342.25,342.75,9
20090901|2009-08-06 03:00,6,342.75,343.75,342.5,343.25,63
20090901|2009-08-06 03:30,6,343,344,342.75,342.75,39
20090901|2009-08-06 04:00,6,343,343.5,343,343.5,57
20090901|2009-08-06 04:30,6,343.75,343.75,343.25,343.5,39
20090901|2009-08-06 05:00,6,344,344.5,344,344,17
20090901|2009-08-06 05:30,6,344,346,344,345,78
20090901|2009-08-06 06:00,6,344.75,345,344,344.25,34
20090901|2009-08-06 06:30,6,344,344.5,344,344.25,33
20090901|2009-08-06 07:00,6,344.25,344.5,344,344.5,11
20090901|2009-08-06 09:30,6,340.5,343,338.75,339.25,5882
20090901|2009-08-06 10:00,6,339,340,337.5,338,2263
20090901|2009-08-06 10:30,6,337.5,338,334.75,337.75,2962
20090901|2009-08-06 11:00,6,337.75,338,336.25,337,1749
20090901|2009-08-06 11:30,6,336.75,338,335.25,336.75,1436
20090901|2009-08-06 12:00,6,336.5,336.75,333.75,334.5,1473
20090901|2009-08-06 12:30,6,334.75,338,334.75,337.75,1617
20090901|2009-08-06 13:00,6,337.75,338,331.5,332.75,3047
20090901|2009-08-06 18:00,7,332,332.25,327,327.25,484
20090901|2009-08-06 18:30,7,327.25,327.5,325.25,326.5,225
20090901|2009-08-06 19:00,7,327.25,327.25,326.25,327.25,30
20090901|2009-08-06 19:30,7,327,327.25,326,327,23
20090901|2009-08-06 20:00,7,326.75,328,326,328,23
20090901|2009-08-06 20:30,7,328,328.75,327.75,328.5,62
20090901|2009-08-06 21:00,7,328,329,328,328.75,30
20090901|2009-08-06 21:30,7,328.5,329,328.5,329,5
20090901|2009-08-06 22:00,7,329,329,328.5,328.5,14
20090901|2009-08-06 22:30,7,328.25,328.75,328.25,328.5,11
20090901|2009-08-06 23:00,7,328,328.75,327.75,328.75,22
20090901|2009-08-06 23:30,7,328.75,330,328.25,330,71
20090901|2009-08-07 00:00,7,329.25,330,329,329.75,120
20090901|2009-08-07 00:30,7,329.75,329.75,329.75,329.75,15
20090901|2009-08-07 01:00,7,330.5,330.5,329.5,329.5,55
20090901|2009-08-07 01:30,7,330,330.5,328.5,328.5,61
20090901|2009-08-07 02:00,7,328.75,329,328.5,328.75,23
20090901|2009-08-07 02:30,7,328.75,329.25,328.75,329,15
20090901|2009-08-07 03:00,7,329.75,330.5,329.25,329.75,8
20090901|2009-08-07 03:30,7,329.75,329.75,329.75,329.75,10
20090901|2009-08-07 04:00,7,330.25,330.5,329.75,330.5,14
20090901|2009-08-07 04:30,7,330,330.5,330,330.5,9
20090901|2009-08-07 05:00,7,330.5,331.75,330.5,331.5,39
20090901|2009-08-07 05:30,7,331.5,332,331.5,332,8
20090901|2009-08-07 06:00,7,332,332,331.25,331.75,55
20090901|2009-08-07 06:30,7,331.75,332,331,331,148
20090901|2009-08-07 07:00,7,331.25,332.5,331.25,332,53
20090901|2009-08-07 09:30,7,332,334,327,334,5034
20090901|2009-08-07 10:00,7,334,334,331,331.75,1357
20090901|2009-08-07 10:30,7,331.75,333.25,330,330,2071
20090901|2009-08-07 11:00,7,330,330.25,327.75,328,1997
20090901|2009-08-07 11:30,7,328,328.5,326.5,326.75,1287
20090901|2009-08-07 12:00,7,327,327.5,324.75,326.25,3598
20090901|2009-08-07 12:30,7,326.25,326.5,322,322.5,3808
20090901|2009-08-07 13:00,7,322.5,325.75,321.5,321.5,2295
20090901|2009-08-09 18:00,10,318.75,320.25,317.25,320,896
20090901|2009-08-09 18:30,10,320.5,325,320.25,322.25,195
20090901|2009-08-09 19:00,10,322.5,322.5,320.5,320.5,55
20090901|2009-08-09 19:30,10,321,324.25,321,324.25,77
20090901|2009-08-09 20:00,10,323.75,326.5,323.75,326,137
20090901|2009-08-09 20:30,10,326,326.75,324.25,324.5,54
20090901|2009-08-09 21:00,10,325,325,323.75,323.75,27
20090901|2009-08-09 21:30,10,324.75,324.75,323.75,324,15
20090901|2009-08-09 22:00,10,324.5,325,324.5,324.75,28
20090901|2009-08-09 22:30,10,324.75,324.75,324.25,324.5,18
20090901|2009-08-09 23:00,10,324.75,324.75,324.75,324.75,11
20090901|2009-08-09 23:30,10,325.5,326.5,325.5,326.5,65
20090901|2009-08-10 00:00,10,325.75,326.25,325.75,326,12
20090901|2009-08-10 00:30,10,325.75,326,325.75,325.75,8
20090901|2009-08-10 01:00,10,326.25,326.25,326.25,326.25,1
20090901|2009-08-10 01:30,10,325.75,326.5,325.75,326.5,8
20090901|2009-08-10 02:00,10,326.75,327,326,326.25,41
20090901|2009-08-10 02:30,10,326,326.25,325.5,326.25,142
20090901|2009-08-10 03:00,10,326,326.25,325.5,326.25,9
20090901|2009-08-10 03:30,10,326,326.25,326,326,8
20090901|2009-08-10 04:00,10,326,326,325.75,325.75,10
20090901|2009-08-10 04:30,10,325.75,326.25,325.75,326,20
20090901|2009-08-10 05:00,10,326.25,326.75,326,326.25,37
20090901|2009-08-10 05:30,10,326.5,327,326.5,327,18
20090901|2009-08-10 06:00,10,326.75,326.75,325.5,325.5,12
20090901|2009-08-10 06:30,10,325.5,325.5,324.75,325,46
20090901|2009-08-10 07:00,10,324.25,324.25,323,323.25,36
20090901|2009-08-10 09:30,10,324,334.5,320,330.5,5998
20090901|2009-08-10 10:00,10,330.5,333,330.25,331.5,2798
20090901|2009-08-10 10:30,10,331.75,331.75,329,329,1800
20090901|2009-08-10 11:00,10,329,329.5,325,327.75,2209
20090901|2009-08-10 11:30,10,327.5,328.25,326.5,327,1024
20090901|2009-08-10 12:00,10,327,327.5,325,325.75,962
20090901|2009-08-10 12:30,10,325.5,326.75,324.5,325.5,1334
20090901|2009-08-10 13:00,10,325.25,326.25,323.75,324.5,2105
20090901|2009-08-10 18:00,11,324,326,324,326,237
20090901|2009-08-10 18:30,11,326,326,325.5,325.5,9
20090901|2009-08-10 19:00,11,325.5,325.5,325,325,10
20090901|2009-08-10 19:30,11,325.5,325.5,324.75,324.75,39
20090901|2009-08-10 20:00,11,324.5,326,324.5,326,50
20090901|2009-08-10 20:30,11,326,326.5,325.75,325.75,24
20090901|2009-08-10 21:00,11,325.75,325.75,325,325,16
20090901|2009-08-10 21:30,11,325.5,325.75,324.5,325.5,17
20090901|2009-08-10 22:00,11,325.5,326.5,324.75,326.5,40
20090901|2009-08-10 22:30,11,325.75,326.25,325.75,326,4
20090901|2009-08-10 23:00,11,326.5,326.5,326,326,4
20090901|2009-08-10 23:30,11,326,326.5,326,326.25,12
20090901|2009-08-11 00:00,11,326.75,327,326,326,41
20090901|2009-08-11 00:30,11,325.5,326.5,325.25,325.5,11
20090901|2009-08-11 01:00,11,326.75,326.75,326,326,31
20090901|2009-08-11 01:30,11,327,327,327,327,13
20090901|2009-08-11 02:00,11,327,327.25,327,327.25,3
20090901|2009-08-11 02:30,11,327,327,326.75,326.75,11
20090901|2009-08-11 03:00,11,326.75,326.75,326.75,326.75,4
20090901|2009-08-11 03:30,11,326.75,326.75,326.75,326.75,1
20090901|2009-08-11 04:00,11,327,327.25,326.75,326.75,33
20090901|2009-08-11 04:30,11,326.25,328,326.25,328,34
20090901|2009-08-11 05:00,11,328,328,327.5,327.5,5
20090901|2009-08-11 05:30,11,328,328,328,328,28
20090901|2009-08-11 06:00,11,327.75,328.25,327,328,133
20090901|2009-08-11 06:30,11,328.25,329,328.25,328.25,226
20090901|2009-08-11 07:00,11,328.5,328.5,327.5,327.5,237
20090901|2009-08-11 09:30,11,326.75,328,323.75,326.25,5111
20090901|2009-08-11 10:00,11,326.25,328,323.75,325.25,2937
20090901|2009-08-11 10:30,11,325.25,327,324.5,326,1922
20090901|2009-08-11 11:00,11,325.75,326.25,324.25,325.75,1716
20090901|2009-08-11 11:30,11,325.75,326.75,325,325.75,1416
20090901|2009-08-11 12:00,11,325.5,327,324.25,325.75,2099
20090901|2009-08-11 12:30,11,325.5,328.5,325.25,327,2594
20090901|2009-08-11 13:00,11,327,328,326.25,326.75,3210
20090901|2009-08-11 18:00,12,325.5,326,325.25,326,473
20090901|2009-08-11 18:30,12,325.75,326.25,325.25,325.25,35
20090901|2009-08-11 19:00,12,325.5,326,325.25,326,56
20090901|2009-08-11 19:30,12,326,326,325,325,44
20090901|2009-08-11 20:00,12,325.5,326.25,325.5,326,23
20090901|2009-08-11 20:30,12,325.75,326,325.75,326,10
20090901|2009-08-11 21:00,12,326,326,326,326,3
20090901|2009-08-11 21:30,12,326.25,326.5,326,326.25,41
20090901|2009-08-11 22:00,12,326.5,326.5,326,326.25,79
20090901|2009-08-11 22:30,12,325.75,325.75,325.75,325.75,4
20090901|2009-08-11 23:00,12,326,326,326,326,1
20090901|2009-08-11 23:30,12,326,326.25,325,325.5,40
20090901|2009-08-12 00:00,12,325.75,326,325.5,325.5,7
20090901|2009-08-12 00:30,12,325.25,325.25,325,325,11
20090901|2009-08-12 01:00,12,325,325,324.5,324.5,39
20090901|2009-08-12 01:30,12,324.5,325,324.5,325,43
20090901|2009-08-12 02:00,12,325.25,325.25,324.25,324.75,52
20090901|2009-08-12 02:30,12,324.25,324.25,323.5,323.75,150
20090901|2009-08-12 03:00,12,323.5,324,322.75,322.75,76
20090901|2009-08-12 03:30,12,323,324.5,322.75,323.75,20
20090901|2009-08-12 04:00,12,323.75,323.75,322.75,323.25,158
20090901|2009-08-12 04:30,12,323.25,323.25,323,323,106
20090901|2009-08-12 05:00,12,323,323.25,322.5,323.25,77
20090901|2009-08-12 05:30,12,323.25,324.5,322.5,324.5,42
20090901|2009-08-12 06:00,12,324.5,324.75,324.25,324.75,44
20090901|2009-08-12 06:30,12,324,326,324,326,267
20090901|2009-08-12 07:00,12,326.5,326.5,323.5,325.25,303
20090901|2009-08-12 09:30,12,321,325.75,319,323.5,6809
20090901|2009-08-12 10:00,12,323.5,328,322.25,326.25,2925
20090901|2009-08-12 10:30,12,326.25,330.75,325.75,330,2258
20090901|2009-08-12 11:00,12,330.25,330.75,327.75,330.25,1529
20090901|2009-08-12 11:30,12,330.25,331.75,329,331.25,1701
20090901|2009-08-12 12:00,12,331.25,334.5,330,334.5,1539
20090901|2009-08-12 12:30,12,334,335.5,332.25,332.5,2347
20090901|2009-08-12 13:00,12,332.25,332.5,330,330.5,2701
20090901|2009-08-12 18:00,13,330,330.5,329.25,330,181
20090901|2009-08-12 18:30,13,330,330.75,330,330,58
20090901|2009-08-12 19:00,13,330.25,330.25,330.25,330.25,2
20090901|2009-08-12 19:30,13,330.25,330.75,330,330.75,22
20090901|2009-08-12 20:00,13,330.75,331.75,330.75,331.25,77
20090901|2009-08-12 20:30,13,331.5,332,330.25,330.25,44
20090901|2009-08-12 21:00,13,330.5,330.75,330.5,330.75,6
20090901|2009-08-12 21:30,13,331.75,332.5,331.25,332.25,49
20090901|2009-08-12 22:00,13,332,332,332,332,12
20090901|2009-08-12 22:30,13,332.5,332.5,332,332.25,20
20090901|2009-08-12 23:00,13,332.5,333.25,332.5,332.75,17
20090901|2009-08-13 00:00,13,333.5,333.5,333.5,333.5,3
20090901|2009-08-13 00:30,13,333.75,334,333,333.75,12
20090901|2009-08-13 01:00,13,333.5,333.75,333.5,333.75,5
20090901|2009-08-13 01:30,13,332.75,332.75,332.75,332.75,2
20090901|2009-08-13 02:00,13,332.5,333.25,332,333.25,24
20090901|2009-08-13 02:30,13,333,334,332,334,51
20090901|2009-08-13 03:00,13,333.25,333.75,333.25,333.75,3
20090901|2009-08-13 03:30,13,333.5,333.5,333.5,333.5,12
20090901|2009-08-13 04:00,13,333.75,336.25,333.75,336.25,222
20090901|2009-08-13 04:30,13,336,338.5,336,338.25,129
20090901|2009-08-13 05:00,13,338.25,338.25,337,337,18
20090901|2009-08-13 05:30,13,336.75,337.75,336.75,337.5,17
20090901|2009-08-13 06:00,13,337.75,337.75,337.25,337.75,66
20090901|2009-08-13 06:30,13,337.5,338.5,336.5,337.75,393
20090901|2009-08-13 07:00,13,337.75,337.75,337,337,42
20090901|2009-08-13 09:30,13,335,336.5,332.25,335,4473
20090901|2009-08-13 10:00,13,334.5,334.75,330.25,331.75,3397
20090901|2009-08-13 10:30,13,331.75,332.5,329.25,330.5,1849
20090901|2009-08-13 11:00,13,330.5,330.75,327,327.25,2205
20090901|2009-08-13 11:30,13,327.75,328,324.5,326,2068
20090901|2009-08-13 12:00,13,326,327.25,326,326.5,1075
20090901|2009-08-13 12:30,13,326.5,328.5,325.75,326.75,1718
20090901|2009-08-13 13:00,13,326.75,326.75,324.5,324.75,1524
20090901|2009-08-13 17:30,14,325,325,325,325,95
20090901|2009-08-13 18:00,14,325.25,327,325,326.75,67
20090901|2009-08-13 18:30,14,326.75,327.5,326.5,326.5,20
20090901|2009-08-13 19:00,14,327,327,326.25,326.25,15
20090901|2009-08-13 19:30,14,327,327.5,326.25,327.25,10
20090901|2009-08-13 20:00,14,327.5,328,327.5,328,30
20090901|2009-08-13 20:30,14,327,327,327,327,2
20090901|2009-08-13 21:00,14,327.25,327.5,326.75,326.75,10
20090901|2009-08-13 21:30,14,326.5,326.75,326.5,326.75,3
20090901|2009-08-13 22:00,14,326.5,326.5,322.75,323,260
20090901|2009-08-13 22:30,14,322.75,322.75,321.5,321.75,293
20090901|2009-08-13 23:00,14,321.5,321.75,321.5,321.5,15
20090901|2009-08-13 23:30,14,322.5,325.5,322,325.5,26
20090901|2009-08-14 00:00,14,326,326,325,325,12
20090901|2009-08-14 00:30,14,324.25,325,324.25,325,2
20090901|2009-08-14 01:00,14,324,324,322.5,323.5,17
20090901|2009-08-14 01:30,14,324.25,324.25,324.25,324.25,3
20090901|2009-08-14 02:00,14,324.25,324.75,324.25,324.75,48
20090901|2009-08-14 02:30,14,325,325,325,325,3
20090901|2009-08-14 03:00,14,325.25,328,325.25,327.75,22
20090901|2009-08-14 03:30,14,328,328,327,327,44
20090901|2009-08-14 04:30,14,326,326,326,326,1
20090901|2009-08-14 05:00,14,326,326,325,325,8
20090901|2009-08-14 05:30,14,324.25,324.25,324,324,15
20090901|2009-08-14 06:00,14,324,324,324,324,2
20090901|2009-08-14 06:30,14,324.25,324.25,322,322,26
20090901|2009-08-14 07:00,14,322.25,322.5,321.5,321.5,161
20090901|2009-08-14 09:30,14,321,321.75,319,320.25,4351
20090901|2009-08-14 10:00,14,320,322,319.25,320,1806
20090901|2009-08-14 10:30,14,320,320.5,319,320,1231
20090901|2009-08-14 11:00,14,319.5,321.25,319.25,320.5,776
20090901|2009-08-14 11:30,14,320.5,320.75,319.5,320,635
20090901|2009-08-14 12:00,14,319.75,320.75,319,319.5,817
20090901|2009-08-14 12:30,14,319.5,319.5,318,318,1273
20090901|2009-08-14 13:00,14,318.25,320,318,319.25,1704
20090901|2009-08-16 18:00,17,317.25,318,315.75,316.5,632
20090901|2009-08-16 18:30,17,316.5,317.75,316.5,317.75,55
20090901|2009-08-16 19:00,17,317.5,318,317.25,317.5,23
20090901|2009-08-16 19:30,17,317.25,317.75,316.75,316.75,36
20090901|2009-08-16 20:00,17,316.5,316.5,315.25,315.5,100
20090901|2009-08-16 20:30,17,315.5,316,315.25,316,73
20090901|2009-08-16 21:00,17,316.25,316.25,315.5,316,58
20090901|2009-08-16 21:30,17,316,316,315.25,315.5,18
20090901|2009-08-16 23:00,17,315.5,315.75,315.25,315.5,39
20090901|2009-08-16 23:30,17,315.5,315.5,315.5,315.5,6
20090901|2009-08-17 00:00,17,315.25,315.25,315,315,3
20090901|2009-08-17 00:30,17,315.25,315.25,315.25,315.25,1
20090901|2009-08-17 01:00,17,315.25,315.25,315,315,12
20090901|2009-08-17 01:30,17,315.5,315.5,315.25,315.25,6
20090901|2009-08-17 02:00,17,316.5,316.5,316.25,316.25,31
20090901|2009-08-17 02:30,17,316.5,317.5,316.5,317.5,30
20090901|2009-08-17 03:00,17,316,316,315.75,315.75,22
20090901|2009-08-17 03:30,17,315.75,315.75,315,315,153
20090901|2009-08-17 04:00,17,315,315,313.5,314.5,463
20090901|2009-08-17 04:30,17,313.5,313.5,313.25,313.25,14
20090901|2009-08-17 05:00,17,313,313.25,312.75,313.25,20
20090901|2009-08-17 05:30,17,313,313,312.25,312.25,116
20090901|2009-08-17 06:00,17,312,313.5,312,312.5,30
20090901|2009-08-17 06:30,17,312.5,313.5,312.5,313.25,69
20090901|2009-08-17 07:00,17,313.5,313.5,313,313,35
20090901|2009-08-17 09:30,17,312.5,312.5,306.75,307.75,10463
20090901|2009-08-17 10:00,17,307.75,308.25,304.5,305.25,4356
20090901|2009-08-17 10:30,17,305.5,308.25,304.25,308.25,1815
20090901|2009-08-17 11:00,17,307.75,308.75,307.25,308.5,800
20090901|2009-08-17 11:30,17,308.5,315.25,308,315.25,3159
20090901|2009-08-17 12:00,17,315.25,315.75,313.5,315,1958
20090901|2009-08-17 12:30,17,315,315.25,310.25,310.5,1612
20090901|2009-08-17 13:00,17,310.25,314.75,310.25,314.5,1819
20090901|2009-08-17 18:00,18,313.5,317,312.75,315.25,365
20090901|2009-08-17 18:30,18,315.5,315.75,315.25,315.75,39
20090901|2009-08-17 19:00,18,315.75,316.25,315.75,316,7
20090901|2009-08-17 19:30,18,316,316.75,316,316,12
20090901|2009-08-17 20:00,18,316.25,316.75,316.25,316.75,6
20090901|2009-08-17 20:30,18,316.75,316.75,316.25,316.25,8
20090901|2009-08-17 21:00,18,317,317.5,316.25,316.5,144
20090901|2009-08-17 21:30,18,315.5,315.5,315.5,315.5,1
20090901|2009-08-17 22:00,18,316.25,316.5,316,316,14
20090901|2009-08-17 22:30,18,315.75,316,315.5,316,5
20090901|2009-08-17 23:00,18,315.75,315.75,315.75,315.75,1
20090901|2009-08-17 23:30,18,315.5,316,315.5,316,2
20090901|2009-08-18 00:00,18,316.25,316.5,316.25,316.5,39
20090901|2009-08-18 00:30,18,315.75,315.75,315.25,315.25,5
20090901|2009-08-18 01:00,18,315.5,316,315.5,316,2
20090901|2009-08-18 01:30,18,315.5,315.5,315.25,315.25,3
20090901|2009-08-18 02:00,18,315.75,316,315.75,316,5
20090901|2009-08-18 02:30,18,315.75,315.75,315,315,13
20090901|2009-08-18 03:00,18,315.75,315.75,315.25,315.25,25
20090901|2009-08-18 04:00,18,315.25,315.5,315.25,315.5,18
20090901|2009-08-18 04:30,18,315.5,315.5,315.5,315.5,2
20090901|2009-08-18 05:00,18,315,315,314,314.25,75
20090901|2009-08-18 05:30,18,314.5,314.5,314,314,8
20090901|2009-08-18 06:00,18,313.75,313.75,311,311.5,46
20090901|2009-08-18 06:30,18,311.25,312,311,312,107
20090901|2009-08-18 07:00,18,311.5,312.25,311.25,312.25,10
20090901|2009-08-18 09:30,18,312.75,314.5,311.5,311.75,2978
20090901|2009-08-18 10:00,18,312,312.75,311,311.5,1165
20090901|2009-08-18 10:30,18,311.5,313.75,311.5,312.5,857
20090901|2009-08-18 11:00,18,312.5,313.5,312.25,312.75,656
20090901|2009-08-18 11:30,18,312.75,314,312.25,313,1026
20090901|2009-08-18 12:00,18,313.25,314.5,313,314.5,1362
20090901|2009-08-18 12:30,18,315,315.25,313.75,314.25,1044
20090901|2009-08-18 13:00,18,314.75,315.25,313.75,314.75,1342
20090901|2009-08-18 18:00,19,315.25,316.5,315.25,316,320
20090901|2009-08-18 18:30,19,315.75,316.5,315.75,316,15
20090901|2009-08-18 19:00,19,316.5,316.5,316.25,316.25,2
20090901|2009-08-18 19:30,19,316.25,316.5,315.75,316,25
20090901|2009-08-18 20:00,19,315.5,315.75,315.25,315.5,12
20090901|2009-08-18 20:30,19,316,316.25,316,316,12
20090901|2009-08-18 21:00,19,316,316.25,315.5,315.5,45
20090901|2009-08-18 21:30,19,315.75,315.75,315,315,14
20090901|2009-08-18 22:00,19,315.5,315.5,314.25,314.25,42
20090901|2009-08-18 22:30,19,314.5,314.5,313.25,313.25,113
20090901|2009-08-18 23:00,19,313.25,313.25,313,313.25,41
20090901|2009-08-18 23:30,19,313,313,313,313,3
20090901|2009-08-19 00:00,19,313.25,313.25,313.25,313.25,2
20090901|2009-08-19 00:30,19,313,313.25,312,312,95
20090901|2009-08-19 01:00,19,312,312,312,312,147
20090901|2009-08-19 01:30,19,311.5,311.5,311.25,311.25,58
20090901|2009-08-19 02:00,19,312,312,311.5,311.5,24
20090901|2009-08-19 02:30,19,311.5,311.75,311,311,95
20090901|2009-08-19 03:00,19,311,311,310.5,310.5,50
20090901|2009-08-19 03:30,19,310.25,310.25,310.25,310.25,3
20090901|2009-08-19 04:00,19,310.25,310.75,310.25,310.75,3
20090901|2009-08-19 04:30,19,312,316,312,312,28
20090901|2009-08-19 05:00,19,311,311.5,311,311,8
20090901|2009-08-19 05:30,19,311,311,310.75,310.75,8
20090901|2009-08-19 06:00,19,310.75,311.5,310.5,311.5,12
20090901|2009-08-19 06:30,19,312,312,311.5,311.5,2
20090901|2009-08-19 07:00,19,311.5,312,311.5,312,8
20090901|2009-08-19 09:30,19,312.5,319,312.5,317.25,2650
20090901|2009-08-19 10:00,19,317.25,319.5,316.5,316.75,1316
20090901|2009-08-19 10:30,19,317,317.75,314.75,317.25,1144
20090901|2009-08-19 11:00,19,317.25,320.5,317,319.5,1534
20090901|2009-08-19 11:30,19,320,321.75,314.5,315.25,2225
20090901|2009-08-19 12:00,19,315,318.25,312.75,312.75,1308
20090901|2009-08-19 12:30,19,312.75,317.5,312.25,316.75,967
20090901|2009-08-19 13:00,19,316.75,320.5,316.75,320.5,1745
20090901|2009-08-19 18:00,20,320,321,319.25,319.25,376
20090901|2009-08-19 18:30,20,319.75,319.75,319.75,319.75,13
20090901|2009-08-19 19:00,20,320.25,320.25,319.5,319.75,12
20090901|2009-08-19 19:30,20,319.75,320.25,319,319.25,123
20090901|2009-08-19 20:00,20,319,319.25,318.5,319,49
20090901|2009-08-19 20:30,20,318.75,319.75,318,319,80
20090901|2009-08-19 21:00,20,319,320,319,320,14
20090901|2009-08-19 21:30,20,319,319.5,319,319.5,2
20090901|2009-08-19 22:00,20,319.25,319.75,319.25,319.75,13
20090901|2009-08-19 22:30,20,320,320,319.25,320,16
20090901|2009-08-19 23:00,20,319.25,320,319.25,320,6
20090901|2009-08-19 23:30,20,320,320.25,320,320,27
20090901|2009-08-20 00:00,20,319.5,320.5,319.5,320,61
20090901|2009-08-20 00:30,20,320.75,320.75,320,320,3
20090901|2009-08-20 01:00,20,320.5,321,320.5,321,7
20090901|2009-08-20 01:30,20,321,321,320.25,320.5,15
20090901|2009-08-20 02:00,20,320.75,320.75,320,320,8
20090901|2009-08-20 02:30,20,320.5,321,320.5,320.5,16
20090901|2009-08-20 03:00,20,320.75,321,320.75,321,10
20090901|2009-08-20 03:30,20,320.75,321,320.75,321,20
20090901|2009-08-20 04:00,20,321.5,321.5,321.5,321.5,2
20090901|2009-08-20 04:30,20,321,321.5,321,321.5,13
20090901|2009-08-20 05:00,20,321.25,321.5,321,321,8
20090901|2009-08-20 05:30,20,320.5,320.5,320,320,7
20090901|2009-08-20 06:00,20,319.75,320,319.75,320,2
20090901|2009-08-20 06:30,20,320,320,319.25,319.25,7
20090901|2009-08-20 07:00,20,319,320,318.5,320,81
20090901|2009-08-20 09:30,20,320.5,321.5,317,318.5,2680
20090901|2009-08-20 10:00,20,318.5,319,316.5,317.5,1056
20090901|2009-08-20 10:30,20,317.75,320.25,317.25,319.5,943
20090901|2009-08-20 11:00,20,319.75,320,317.75,318.25,864
20090901|2009-08-20 11:30,20,318.25,319.75,318.25,319,590
20090901|2009-08-20 12:00,20,318.75,319.75,318.25,319.25,595
20090901|2009-08-20 12:30,20,319.25,320.25,319,319.5,529
20090901|2009-08-20 13:00,20,319.5,320,318,319.25,1419
20090901|2009-08-20 18:00,21,318.25,320,318.25,319.25,271
20090901|2009-08-20 18:30,21,319.25,319.25,318.75,318.75,83
20090901|2009-08-20 19:00,21,318.75,319.25,318.5,318.5,22
20090901|2009-08-20 19:30,21,318.5,319,318,318.25,17
20090901|2009-08-20 20:00,21,318.75,318.75,318,318,8
20090901|2009-08-20 20:30,21,319,319.25,318.75,318.75,74
20090901|2009-08-20 21:00,21,319.25,320,318.75,319,70
20090901|2009-08-20 21:30,21,319.25,319.25,319.25,319.25,1
20090901|2009-08-20 22:00,21,319,319,318.75,318.75,17
20090901|2009-08-20 22:30,21,318.75,318.75,318.5,318.5,9
20090901|2009-08-20 23:00,21,318.5,318.5,317.75,317.75,90
20090901|2009-08-20 23:30,21,317.75,317.75,317.75,317.75,3
20090901|2009-08-21 00:00,21,317.75,318.75,317.75,318.75,6
20090901|2009-08-21 00:30,21,318.75,318.75,318.75,318.75,2
20090901|2009-08-21 01:00,21,318.5,319.25,318.5,319.25,13
20090901|2009-08-21 02:00,21,319.5,319.5,319.25,319.5,5
20090901|2009-08-21 02:30,21,319.75,320,319.75,320,16
20090901|2009-08-21 03:00,21,320,320.5,320,320.5,26
20090901|2009-08-21 03:30,21,320.5,320.5,320,320,6
20090901|2009-08-21 04:00,21,320.25,321,320.25,321,183
20090901|2009-08-21 04:30,21,321.25,321.5,321,321.25,34
20090901|2009-08-21 05:00,21,320.75,322,320.75,321.75,117
20090901|2009-08-21 05:30,21,321.75,322,321.5,321.5,30
20090901|2009-08-21 06:00,21,321,321.5,321,321.5,11
20090901|2009-08-21 06:30,21,321.5,324.25,321.5,323,347
20090901|2009-08-21 07:00,21,322.75,323.25,322,322.5,117
20090901|2009-08-21 09:30,21,324,328.5,320.25,320.5,3806
20090901|2009-08-21 10:00,21,320.75,322.25,319.5,320,1416
20090901|2009-08-21 10:30,21,320,321.5,319.25,319.5,1114
20090901|2009-08-21 11:00,21,319,319.5,317.75,319.25,1671
20090901|2009-08-21 11:30,21,319.25,319.75,318.5,319,541
20090901|2009-08-21 12:00,21,319.25,321.5,319.25,321,1247
20090901|2009-08-21 12:30,21,321,321.25,319.5,320,1260
20090901|2009-08-21 13:00,21,319.75,322,319.75,320.25,2677
20090901|2009-08-23 18:00,24,321.75,323,319.75,320.25,442
20090901|2009-08-23 18:30,24,320.5,324,320.5,324,59
20090901|2009-08-23 19:00,24,323.5,323.5,323.5,323.5,2
20090901|2009-08-23 19:30,24,323.5,327,323,326.75,204
20090901|2009-08-23 20:00,24,326,327,325.75,326.75,40
20090901|2009-08-23 20:30,24,326.25,326.25,324,325.5,21
20090901|2009-08-23 21:00,24,324.75,325.5,324.75,325.5,51
20090901|2009-08-23 21:30,24,325.5,325.5,325.5,325.5,12
20090901|2009-08-23 22:00,24,325,325,325,325,1
20090901|2009-08-23 22:30,24,324.75,325,324.75,325,5
20090901|2009-08-23 23:30,24,324.25,324.25,324,324,3
20090901|2009-08-24 00:00,24,324,324,324,324,2
20090901|2009-08-24 00:30,24,324,324,324,324,2
20090901|2009-08-24 01:00,24,324.75,324.75,324.75,324.75,10
20090901|2009-08-24 01:30,24,324.75,324.75,324.75,324.75,15
20090901|2009-08-24 02:00,24,324,324,324,324,3
20090901|2009-08-24 03:00,24,324.75,325,324.75,325,9
20090901|2009-08-24 03:30,24,324.5,324.75,324.5,324.75,4
20090901|2009-08-24 04:00,24,324.5,324.75,324.5,324.75,2
20090901|2009-08-24 04:30,24,325,325,325,325,3
20090901|2009-08-24 05:00,24,323.75,323.75,323,323,18
20090901|2009-08-24 05:30,24,322.25,322.25,322,322,12
20090901|2009-08-24 06:00,24,323.25,323.25,323.25,323.25,6
20090901|2009-08-24 06:30,24,323,323,322.75,323,31
20090901|2009-08-24 07:00,24,323.25,324,323.25,323.5,35
20090901|2009-08-24 09:30,24,326.25,329.25,325,327.5,4561
20090901|2009-08-24 10:00,24,327.5,328.5,326.5,327,968
20090901|2009-08-24 10:30,24,327,327,325.25,325.5,732
20090901|2009-08-24 11:00,24,325.25,326,324,325.5,1048
20090901|2009-08-24 11:30,24,325.5,327.5,325.5,326.5,986
20090901|2009-08-24 12:00,24,326.5,327.25,324.75,324.75,1657
20090901|2009-08-24 12:30,24,324.75,328.5,324.5,328.25,740
20090901|2009-08-24 13:00,24,328.5,329.75,327.25,329.25,1518
20090901|2009-08-24 18:00,25,325,327.25,324,327,533
20090901|2009-08-24 18:30,25,327,327.25,326.75,327.25,33
20090901|2009-08-24 19:00,25,326.25,327,326,327,5
20090901|2009-08-24 19:30,25,326.75,327,326.25,326.5,14
20090901|2009-08-24 20:00,25,326.25,326.5,326.25,326.5,6
20090901|2009-08-24 20:30,25,326.5,326.5,326.25,326.5,20
20090901|2009-08-24 21:00,25,326,326.25,326,326.25,8
20090901|2009-08-24 21:30,25,326.25,326.25,326,326,19
20090901|2009-08-24 22:00,25,326,326.5,326,326.5,10
20090901|2009-08-24 22:30,25,326,326.25,326,326.25,17
20090901|2009-08-24 23:30,25,326,326,325.75,325.75,14
20090901|2009-08-25 00:30,25,325.75,325.75,325.75,325.75,1
20090901|2009-08-25 01:00,25,325.5,326.5,325.5,326.5,20
20090901|2009-08-25 01:30,25,326.25,326.5,325.75,326.5,5
20090901|2009-08-25 02:00,25,326.5,326.5,326.5,326.5,22
20090901|2009-08-25 03:00,25,326.5,326.5,326.5,326.5,10
20090901|2009-08-25 03:30,25,326.5,326.75,326.5,326.75,40
20090901|2009-08-25 04:00,25,327,327.5,327,327,10
20090901|2009-08-25 04:30,25,327.5,328,327.25,327.25,33
20090901|2009-08-25 05:30,25,328.5,328.5,328.5,328.5,33
20090901|2009-08-25 06:00,25,328.5,328.75,328.25,328.75,46
20090901|2009-08-25 06:30,25,328.5,328.5,327.5,327.75,57
20090901|2009-08-25 07:00,25,328,328.75,328,328.5,16
20090901|2009-08-25 09:30,25,327.5,331.25,326.25,327.75,3369
20090901|2009-08-25 10:00,25,327.75,331.75,327.75,329.5,1181
20090901|2009-08-25 10:30,25,329.75,329.75,325.5,325.75,1187
20090901|2009-08-25 11:00,25,326,326.75,325.5,326.25,733
20090901|2009-08-25 11:30,25,326.25,326.75,320.5,320.5,2375
20090901|2009-08-25 12:00,25,320.75,322.25,319,319.5,1982
20090901|2009-08-25 12:30,25,319.5,320.75,318,318,1039
20090901|2009-08-25 13:00,25,318,322,317.75,320,991
20090901|2009-08-25 18:00,26,321.25,321.5,320,320.5,111
20090901|2009-08-25 18:30,26,320.5,320.5,320,320,13
20090901|2009-08-25 19:00,26,320,320,320,320,29
20090901|2009-08-25 19:30,26,320.5,320.5,320.5,320.5,1
20090901|2009-08-25 20:00,26,320.5,321.25,320.5,321.25,70
20090901|2009-08-25 21:00,26,321.25,321.75,321.25,321.75,47
20090901|2009-08-25 21:30,26,321.5,322.25,321.25,322.25,79
20090901|2009-08-25 22:00,26,322.25,322.75,322.25,322.75,27
20090901|2009-08-25 23:00,26,322.75,323.5,322.75,323.5,52
20090901|2009-08-26 00:00,26,323.25,323.25,323.25,323.25,6
20090901|2009-08-26 00:30,26,323.25,323.25,323.25,323.25,4
20090901|2009-08-26 01:00,26,323.75,324,323.75,324,10
20090901|2009-08-26 01:30,26,323.75,323.75,323.75,323.75,1
20090901|2009-08-26 02:00,26,323.75,324,323.75,324,2
20090901|2009-08-26 03:00,26,323.75,324,323.75,324,33
20090901|2009-08-26 03:30,26,323.5,323.5,322.75,322.75,2
20090901|2009-08-26 04:30,26,322.75,322.75,322.25,322.25,42
20090901|2009-08-26 05:00,26,322.5,322.5,322.25,322.25,12
20090901|2009-08-26 05:30,26,322,322,322,322,1
20090901|2009-08-26 06:00,26,321.75,322,321.75,321.75,16
20090901|2009-08-26 06:30,26,322,322,321.5,321.75,15
20090901|2009-08-26 07:00,26,321.5,321.5,319.75,319.75,31
20090901|2009-08-26 09:30,26,320.75,323.5,320,322.25,2319
20090901|2009-08-26 10:00,26,322.25,323,318,319.75,1239
20090901|2009-08-26 10:30,26,319.75,321.75,318,321.25,1050
20090901|2009-08-26 11:00,26,321.5,321.5,319.5,319.75,1038
20090901|2009-08-26 11:30,26,319.75,321,318.75,319.75,671
20090901|2009-08-26 12:00,26,319.75,321,319,320,675
20090901|2009-08-26 12:30,26,319.75,320.5,319.25,320.25,372
20090901|2009-08-26 13:00,26,320,321,319.5,320.5,841
20090901|2009-08-26 18:00,27,320,321.5,320,321.5,238
20090901|2009-08-26 18:30,27,321.75,321.75,321.25,321.75,17
20090901|2009-08-26 19:00,27,321.75,322,320.75,321.25,109
20090901|2009-08-26 19:30,27,320.5,320.5,320.5,320.5,3
20090901|2009-08-26 20:00,27,321,321.25,320.25,320.75,24
20090901|2009-08-26 20:30,27,320.5,320.5,320,320,64
20090901|2009-08-26 21:00,27,320,320.5,320,320.25,43
20090901|2009-08-26 22:00,27,320.25,320.25,320.25,320.25,4
20090901|2009-08-26 22:30,27,320,320,319.75,319.75,27
20090901|2009-08-26 23:00,27,320,320.75,320,320.75,7
20090901|2009-08-27 00:00,27,321.25,321.5,321.25,321.5,14
20090901|2009-08-27 00:30,27,321.75,322,321.75,322,19
20090901|2009-08-27 01:00,27,321.75,321.75,321.75,321.75,2
20090901|2009-08-27 01:30,27,321.75,321.75,321.75,321.75,1
20090901|2009-08-27 02:00,27,321.75,322,321.75,322,11
20090901|2009-08-27 02:30,27,321.5,321.5,321.25,321.25,6
20090901|2009-08-27 03:00,27,321.75,322,321.5,321.5,9
20090901|2009-08-27 03:30,27,322,322,322,322,5
20090901|2009-08-27 04:00,27,321.75,322,321.75,321.75,24
20090901|2009-08-27 04:30,27,321.5,321.5,321.5,321.5,19
20090901|2009-08-27 05:00,27,321.5,321.5,321.25,321.5,66
20090901|2009-08-27 05:30,27,321.25,321.25,321,321.25,11
20090901|2009-08-27 06:00,27,321,321.75,321,321.75,4
20090901|2009-08-27 06:30,27,321.5,321.75,321.5,321.75,31
20090901|2009-08-27 07:00,27,321.75,322.5,321.75,322,78
20090901|2009-08-27 09:30,27,322,322,316.25,319,3487
20090901|2009-08-27 10:00,27,318.5,318.75,315,317,1153
20090901|2009-08-27 10:30,27,317,318.5,315.5,318.5,1085
20090901|2009-08-27 11:00,27,318.25,319,317.5,318.75,516
20090901|2009-08-27 11:30,27,319,319,317,318,705
20090901|2009-08-27 12:00,27,317.75,318.25,317.25,317.75,471
20090901|2009-08-27 12:30,27,317.75,322.5,317.5,321.5,1245
20090901|2009-08-27 13:00,27,321,324.5,320.75,322.75,1701
20090901|2009-08-27 18:00,28,323,323,322,322,209
20090901|2009-08-27 18:30,28,322,322.25,321.5,321.5,62
20090901|2009-08-27 19:00,28,322,322.5,321.75,322,66
20090901|2009-08-27 19:30,28,322,322.5,321.75,322.25,57
20090901|2009-08-27 20:00,28,322.25,323,322.25,323,383
20090901|2009-08-27 20:30,28,323,323,322.25,322.25,84
20090901|2009-08-27 21:00,28,322.25,322.75,322.25,322.25,8
20090901|2009-08-27 21:30,28,322.75,322.75,322.25,322.25,2
20090901|2009-08-27 22:00,28,322.75,324.5,322.75,324.5,180
20090901|2009-08-27 23:00,28,324.5,324.5,324.5,324.5,1
20090901|2009-08-28 01:30,28,324.5,324.5,323.75,323.75,15
20090901|2009-08-28 02:00,28,324,324.75,323.75,323.75,142
20090901|2009-08-28 02:30,28,323.75,325,323.25,325,39
20090901|2009-08-28 03:00,28,324.5,324.5,323.75,324.5,19
20090901|2009-08-28 03:30,28,324.25,325,324.25,325,52
20090901|2009-08-28 04:00,28,325,325.5,325,325,163
20090901|2009-08-28 04:30,28,325,325,324.25,324.5,28
20090901|2009-08-28 05:00,28,325,325,325,325,5
20090901|2009-08-28 05:30,28,325.25,325.25,325.25,325.25,2
20090901|2009-08-28 06:00,28,325.5,326,325.5,325.75,9
20090901|2009-08-28 06:30,28,325.75,325.75,324.25,325.75,52
20090901|2009-08-28 07:00,28,325,325,325,325,29
20090901|2009-08-28 09:30,28,324,325.75,322.75,324,2149
20090901|2009-08-28 10:00,28,324,324.5,323,323.75,1128
20090901|2009-08-28 10:30,28,323.5,324,319,320.75,2246
20090901|2009-08-28 11:00,28,320.75,321.25,318.25,318.5,1451
20090901|2009-08-28 11:30,28,318.5,319.5,317.25,317.75,1360
20090901|2009-08-28 12:00,28,317.5,319.75,317.25,319.25,710
20090901|2009-08-28 12:30,28,319.5,319.75,317.75,318.5,708
20090901|2009-08-28 13:00,28,318,321.75,318,320.5,1671
20090901|2009-08-30 18:00,31,320,323.75,320,323.75,163
20090901|2009-08-30 18:30,31,324,324.75,323.75,324.5,218
20090901|2009-08-30 19:00,31,324.25,326,324,325.25,123
20090901|2009-08-30 19:30,31,325,325.5,325,325.5,74
20090901|2009-08-30 20:00,31,323,323,321.25,322.25,11
20090901|2009-08-30 20:30,31,322.25,323,322.25,323,8
20090901|2009-08-30 21:00,31,323,323,321.5,322,12
20090901|2009-08-30 22:00,31,321.25,321.5,321.25,321.5,2
20090901|2009-08-30 22:30,31,321.25,321.25,321,321,11
20090901|2009-08-30 23:30,31,321,321.25,321,321.25,2
20090901|2009-08-31 00:00,31,321.25,321.5,321,321.5,6
20090901|2009-08-31 01:00,31,322,322.25,321.5,321.5,9
20090901|2009-08-31 02:00,31,320.5,320.5,320.25,320.25,8
20090901|2009-08-31 03:00,31,320.25,320.25,318.75,318.75,16
20090901|2009-08-31 03:30,31,318.75,318.75,318.75,318.75,1
20090901|2009-08-31 04:30,31,318.75,318.75,318,318,43
20090901|2009-08-31 05:00,31,317.75,317.75,316.5,316.5,76
20090901|2009-08-31 05:30,31,317.5,317.5,317.5,317.5,8
20090901|2009-08-31 06:00,31,316.75,317.25,316.75,317.25,43
20090901|2009-08-31 06:30,31,317.5,318,317.5,318,33
20090901|2009-08-31 07:00,31,318.25,318.25,317,317,18
20090901|2009-08-31 09:30,31,316.25,317.75,315,317,1813
20090901|2009-08-31 10:00,31,316.5,317,316,316.5,449
20090901|2009-08-31 10:30,31,316.5,320,315.75,320,673
20090901|2009-08-31 11:00,31,319.5,321.25,318.5,319,423
20090901|2009-08-31 11:30,31,319,323.75,318.75,323.5,487
20090901|2009-08-31 12:00,31,323.75,324.5,322.5,323.5,489
20090901|2009-08-31 12:30,31,323.5,325.25,322,324.5,845
20090901|2009-08-31 13:00,31,324.75,326,322,325,569
20090901|2009-08-31 18:00,1,325,325,322.75,322.75,132
20090901|2009-08-31 20:00,1,324.5,325.75,324.5,325.75,6
20090901|2009-08-31 20:30,1,326,326,325.25,325.25,5
20090901|2009-08-31 21:00,1,325,325,323.5,323.5,10
20090901|2009-08-31 21:30,1,323.5,323.5,323.5,323.5,9
20090901|2009-08-31 22:00,1,323,323,322.75,322.75,26
20090901|2009-08-31 22:30,1,323.5,323.5,322.75,323.5,6
20090901|2009-08-31 23:00,1,323.5,323.5,323.5,323.5,1
20090901|2009-09-01 01:00,1,324.25,324.25,324.25,324.25,1
20090901|2009-09-01 02:30,1,323.25,323.25,323.25,323.25,1
20090901|2009-09-01 03:00,1,323.5,324.25,323.5,324.25,40
20090901|2009-09-01 03:30,1,322.75,322.75,322.75,322.75,1
20090901|2009-09-01 06:30,1,323,326,322.5,323,32
20090901|2009-09-01 07:00,1,323.75,323.75,323.75,323.75,1
20090901|2009-09-01 09:30,1,321.75,324,319.25,319.75,905
20090901|2009-09-01 10:00,1,319.5,320,318.25,318.25,316
20090901|2009-09-01 10:30,1,318.25,319.25,318,318.5,225
20090901|2009-09-01 11:00,1,318.5,319,316,316,444
20090901|2009-09-01 11:30,1,316,316.75,315,316.25,595
20090901|2009-09-01 12:00,1,316.5,318,316,318,106
20090901|2009-09-01 12:30,1,318,318,311.5,311.75,666
20090901|2009-09-01 13:00,1,312.5,312.75,311.25,312.25,74
20090901|2009-09-01 18:00,2,312.5,312.75,311,311.25,43
20090901|2009-09-01 18:30,2,311,311,310.25,310.5,20
20090901|2009-09-01 19:00,2,310.5,311,310.5,311,7
20090901|2009-09-01 19:30,2,311,311,311,311,20
20090901|2009-09-01 20:00,2,311,311.25,310.5,310.5,43
20090901|2009-09-01 20:30,2,312,312.25,311.5,312,9
20090901|2009-09-01 21:00,2,312.25,312.25,312.25,312.25,1
20090901|2009-09-01 21:30,2,310.75,310.75,310.5,310.5,5
20090901|2009-09-01 22:00,2,310,310,310,310,8
20090901|2009-09-01 22:30,2,310,310,310,310,24
20090901|2009-09-01 23:00,2,310,310.25,310,310.25,136
20090901|2009-09-02 02:00,2,311.25,312.25,311.25,312,31
20090901|2009-09-02 02:30,2,311,311,310.75,310.75,15
20090901|2009-09-02 03:00,2,310.75,310.75,310.75,310.75,5
20090901|2009-09-02 06:30,2,313,313,313,313,6
20090901|2009-09-02 07:00,2,311,311,311,311,5
20090901|2009-09-02 09:30,2,311,313.5,309.5,311.5,754
20090901|2009-09-02 10:00,2,311.5,311.5,310,311,252
20090901|2009-09-02 10:30,2,310.75,310.75,310,310.5,38
20090901|2009-09-02 11:00,2,310.5,311.25,310.25,310.5,88
20090901|2009-09-02 11:30,2,310.5,311.75,310,311.75,60
20090901|2009-09-02 12:00,2,311.75,312.25,311.5,311.75,77
20090901|2009-09-02 12:30,2,312.25,312.75,311.5,311.75,112
20090901|2009-09-02 13:00,2,311.5,313.5,311.5,312.75,131
20090901|2009-09-02 18:00,3,312.75,312.75,312.75,312.75,11
20090901|2009-09-02 18:30,3,313,313,313,313,2
20090901|2009-09-02 19:30,3,312.75,312.75,312.5,312.5,27
20090901|2009-09-02 20:00,3,313,313.25,313,313.25,20
20090901|2009-09-02 20:30,3,312.25,312.25,312.25,312.25,1
20090901|2009-09-02 23:00,3,313,313,313,313,1
20090901|2009-09-03 01:30,3,313.75,313.75,313.75,313.75,2
20090901|2009-09-03 02:00,3,314.75,315,314.75,315,13
20090901|2009-09-03 03:30,3,313.75,314.75,313.75,314.75,4
20090901|2009-09-03 04:30,3,314,314,313.75,313.75,15
20090901|2009-09-03 07:00,3,314,314,314,314,10
20090901|2009-09-03 09:30,3,315.5,315.5,312,312,198
20090901|2009-09-03 10:00,3,312.25,312.25,309.75,309.75,162
20090901|2009-09-03 10:30,3,309.5,310,307.5,307.75,277
20090901|2009-09-03 11:00,3,307.25,308.5,307,307,95
20090901|2009-09-03 11:30,3,307,308,307,307.75,43
20090901|2009-09-03 12:00,3,308,310.25,308,309.75,103
20090901|2009-09-03 12:30,3,309,310.5,309,310.5,91
20090901|2009-09-03 13:00,3,310,311,309.75,310.25,126
20090901|2009-09-03 18:00,4,311,311,311,311,30
20090901|2009-09-03 19:00,4,310.75,310.75,310.75,310.75,5
20090901|2009-09-03 23:00,4,309.5,309.5,309.5,309.5,1
20090901|2009-09-03 23:30,4,309.5,309.5,309.5,309.5,1
20090901|2009-09-04 00:00,4,309.25,309.25,309.25,309.25,1
20090901|2009-09-04 03:30,4,308.25,308.25,308.25,308.25,1
20090901|2009-09-04 06:00,4,308.25,308.25,308,308,2
20090901|2009-09-04 06:30,4,307.75,307.75,307.75,307.75,5
20090901|2009-09-04 07:00,4,307.5,308,307.5,308,15
20090901|2009-09-04 09:30,4,308,308,304.75,306,415
20090901|2009-09-04 10:00,4,305.75,306,304.25,304.25,151
20090901|2009-09-04 10:30,4,304.25,305.25,304.25,305,126
20090901|2009-09-04 11:00,4,304.75,306,304.25,304.25,390
20090901|2009-09-04 11:30,4,304.5,304.5,301.25,301.25,384
20090901|2009-09-04 12:00,4,301,302.5,300.5,302.5,77
20090901|2009-09-04 12:30,4,301.75,301.75,300,300.75,61
20090901|2009-09-04 13:00,4,300.75,302,300.5,300.5,23
20090901|2009-09-07 18:00,8,300.75,300.75,298.25,298.25,91
20090901|2009-09-07 18:30,8,298.5,298.5,298.25,298.25,3
20090901|2009-09-07 19:00,8,296.75,296.75,296.75,296.75,1
20090901|2009-09-07 19:30,8,297,298,297,298,26
20090901|2009-09-07 20:00,8,299.25,299.25,299.25,299.25,1
20090901|2009-09-07 20:30,8,299.75,299.75,299.75,299.75,1
20090901|2009-09-07 21:30,8,299.75,299.75,299.75,299.75,41
20090901|2009-09-08 00:30,8,299,299,299,299,1
20090901|2009-09-08 01:00,8,298.75,298.75,298.75,298.75,1
20090901|2009-09-08 01:30,8,300.75,301,300.75,301,2
20090901|2009-09-08 02:00,8,301,303.25,301,303.25,20
20090901|2009-09-08 02:30,8,302.75,304,302.75,304,5
20090901|2009-09-08 04:30,8,305,305.5,304.75,305.5,3
20090901|2009-09-08 05:00,8,305,305,305,305,1
20090901|2009-09-08 06:00,8,303.5,303.5,303.5,303.5,1
20090901|2009-09-08 06:30,8,301.5,301.5,301.5,301.5,2
20090901|2009-09-08 09:30,8,302,306,302,303,478
20090901|2009-09-08 10:00,8,303.5,303.75,303,303.25,15
20090901|2009-09-08 10:30,8,303.5,303.5,301,301,65
20090901|2009-09-08 11:00,8,302,304.5,302,304.5,30
20090901|2009-09-08 11:30,8,304.25,304.75,304.25,304.5,12
20090901|2009-09-08 12:00,8,304.5,304.5,302.75,303.25,8
20090901|2009-09-08 12:30,8,303,303.75,303,303.5,13
20090901|2009-09-08 13:00,8,302,303,301.75,302.5,128
20090901|2009-09-08 18:00,9,302.75,302.75,302.75,302.75,2
20090901|2009-09-08 18:30,9,302.75,302.75,302.75,302.75,1
20090901|2009-09-08 19:00,9,302.5,302.5,302.5,302.5,3
20090901|2009-09-08 19:30,9,301.75,301.75,301.75,301.75,1
20090901|2009-09-08 23:00,9,301.75,301.75,301.75,301.75,2
20090901|2009-09-08 23:30,9,302,302,302,302,14
20090901|2009-09-09 03:00,9,302,302,301.5,301.5,14
20090901|2009-09-09 03:30,9,301.75,301.75,301.25,301.5,3
20090901|2009-09-09 04:00,9,301.25,301.25,301.25,301.25,1
20090901|2009-09-09 05:00,9,301,301,301,301,1
20090901|2009-09-09 06:00,9,301,301,301,301,10
20090901|2009-09-09 07:00,9,301.25,301.25,300.75,300.75,11
20090901|2009-09-09 09:30,9,302.5,305.25,301.5,305.25,304
20090901|2009-09-09 10:00,9,305.25,306.5,305.25,305.75,185
20090901|2009-09-09 10:30,9,306,307.5,306,307,88
20090901|2009-09-09 11:00,9,307,307,305,306.75,27
20090901|2009-09-09 11:30,9,307,307.5,305.75,306.25,7
20090901|2009-09-09 12:00,9,305.25,305.5,305,305.5,51
20090901|2009-09-09 12:30,9,306,306.5,305,305,20
20090901|2009-09-09 13:00,9,305.5,306.25,305,305.25,59
20090901|2009-09-09 18:00,10,305.25,305.25,305,305,15
20090901|2009-09-09 19:00,10,305,305,305,305,1
20090901|2009-09-10 00:00,10,307.5,307.5,307.5,307.5,2
20090901|2009-09-10 01:30,10,308,308,308,308,20
20090901|2009-09-10 04:30,10,306.75,306.75,306.75,306.75,1
20090901|2009-09-10 09:30,10,307.25,310,305.75,308,161
20090901|2009-09-10 10:00,10,308.75,309,308,308,19
20090901|2009-09-10 10:30,10,307.25,307.25,306.5,306.5,27
20090901|2009-09-10 11:00,10,307,307,305.75,305.75,28
20090901|2009-09-10 11:30,10,306,308.5,306,308.5,30
20090901|2009-09-10 12:00,10,308.5,311.5,308.5,310,191
20090901|2009-09-10 12:30,10,311.25,313.25,311,312.75,84
20090901|2009-09-10 13:00,10,311.75,311.75,308.25,308.75,127
20090901|2009-09-10 18:00,11,309,309,309,309,18
20090901|2009-09-10 18:30,11,309,309,309,309,1
20090901|2009-09-10 20:00,11,307.75,307.75,307.75,307.75,1
20090901|2009-09-10 21:00,11,307.5,307.5,307.25,307.25,100
20090901|2009-09-10 23:30,11,309,309,309,309,4
20090901|2009-09-11 01:00,11,310,310,309.75,309.75,14
20090901|2009-09-11 05:00,11,309.25,309.25,309.25,309.25,1
20090901|2009-09-11 09:30,11,310.25,311.5,305.25,306.25,65
20090901|2009-09-11 10:00,11,306.75,307,300,300.25,77
20090901|2009-09-11 10:30,11,302,302,300.75,302,62
20090901|2009-09-11 11:00,11,302.5,303,300.75,301,97
20090901|2009-09-11 11:30,11,301,303.75,301,303.75,339
20090901|2009-09-11 12:00,11,304,307.75,304,307,407
20090901|2009-09-11 12:30,11,308,308,307,307,3
20090901|2009-09-11 13:00,11,311.5,314.75,310.75,314.75,71
20090901|2009-09-13 19:00,14,312,312,311.25,311.25,2
20090901|2009-09-13 19:30,14,313,313,313,313,4
20090901|2009-09-13 20:30,14,312.25,312.25,312.25,312.25,1
20090901|2009-09-13 21:00,14,312.25,312.25,312.25,312.25,1
20090901|2009-09-13 22:30,14,312.75,313,312.75,313,6
20090901|2009-09-14 05:00,14,311.75,311.75,311.75,311.75,2
20090901|2009-09-14 09:30,14,312.5,316.5,312,315.75,91
20090901|2009-09-14 10:00,14,315.5,316.25,314.25,314.5,19
20090901|2009-09-14 10:30,14,314,314.5,312,313.75,21
20090901|2009-09-14 11:00,14,312.5,314.25,311.5,311.5,13
20090901|2009-09-14 11:30,14,314,314.25,305.25,305.25,12
20090901|2009-09-14 12:00,14,305.25,305.75,305.25,305.75,5
20091201|2009-05-11 22:00,12,440.25,441,440.25,440.25,34
20091201|2009-05-11 22:30,12,440.5,441,440.5,441,29
20091201|2009-05-11 23:00,12,441,441.25,440.75,441.25,197
20091201|2009-05-11 23:30,12,441,441.5,441,441.25,22
20091201|2009-05-12 00:00,12,441.25,441.5,441,441.25,32
20091201|2009-05-12 00:30,12,441.25,441.25,441.25,441.25,13
20091201|2009-05-12 01:00,12,441.25,441.5,441.25,441.25,59
20091201|2009-05-12 01:30,12,441.25,441.5,441.25,441.5,15
20091201|2009-05-12 02:00,12,441.5,442,441.5,442,457
20091201|2009-05-12 02:30,12,442,442.5,442,442.25,219
20091201|2009-05-12 03:00,12,442.25,443,442,443,557
20091201|2009-05-12 03:30,12,443,443,442.75,443,64
20091201|2009-05-12 04:00,12,442.75,443,442.75,443,196
20091201|2009-05-12 04:30,12,443,443.5,443,443.5,134
20091201|2009-05-12 05:00,12,443.5,444,443.5,443.75,117
20091201|2009-05-12 05:30,12,444,444,443.5,443.75,333
20091201|2009-05-12 09:30,12,446,450,446,449,15290
20091201|2009-05-12 10:00,12,449.25,450,448.5,449,6232
20091201|2009-05-12 10:30,12,448.75,449.5,448.5,448.75,2568
20091201|2009-05-12 11:00,12,448.75,448.75,446.25,447.5,3215
20091201|2009-05-12 11:30,12,447.5,448.75,447.5,448,1467
20091201|2009-05-12 12:00,12,448,449.75,447.25,449,2459
20091201|2009-05-12 12:30,12,449.25,450.25,448.5,448.5,6109
20091201|2009-05-12 13:00,12,448.5,449,447.5,447.75,3035
20091201|2009-05-12 18:00,13,448,450.5,448,450.5,1016
20091201|2009-05-12 18:30,13,450,452,450,451.25,494
20091201|2009-05-12 19:00,13,451.75,452.75,451.5,452.75,361
20091201|2009-05-12 19:30,13,452.75,453.5,452.5,453,423
20091201|2009-05-12 20:00,13,452.75,453.25,452.5,453.25,255
20091201|2009-05-12 20:30,13,452.5,452.5,450.75,451.5,122
20091201|2009-05-12 21:00,13,451.5,453.25,451,453.25,454
20091201|2009-05-12 21:30,13,453.5,454.75,453.5,454.5,671
20091201|2009-05-12 22:00,13,454.5,454.5,454,454.5,54
20091201|2009-05-12 22:30,13,454.5,454.75,454,454.5,93
20091201|2009-05-12 23:00,13,454.5,454.75,454.25,454.5,100
20091201|2009-05-12 23:30,13,454.75,454.75,454.5,454.75,23
20091201|2009-05-13 00:00,13,454.75,455,454.5,454.75,59
20091201|2009-05-13 00:30,13,454.75,455,454.75,455,166
20091201|2009-05-13 01:00,13,455,455,454.5,454.5,228
20091201|2009-05-13 01:30,13,454.5,454.5,454.5,454.5,244
20091201|2009-05-13 02:00,13,454.5,455,454.5,455,130
20091201|2009-05-13 02:30,13,455,455,454.5,454.5,340
20091201|2009-05-13 03:00,13,455,455,454.5,454.75,56
20091201|2009-05-13 03:30,13,454.75,455,454.75,455,101
20091201|2009-05-13 04:00,13,455,455.5,454.75,455.5,330
20091201|2009-05-13 04:30,13,455,455.5,455,455.25,36
20091201|2009-05-13 05:00,13,455.25,455.5,455,455,84
20091201|2009-05-13 05:30,13,455,455.5,454.25,455.25,277
20091201|2009-05-13 09:30,13,453.75,454,449.25,450.25,7743
20091201|2009-05-13 10:00,13,450,452,449.25,450.25,3013
20091201|2009-05-13 10:30,13,450.25,450.75,449,449.25,1754
20091201|2009-05-13 11:00,13,449.25,449.75,447.75,448,1456
20091201|2009-05-13 11:30,13,448.25,449.5,447,447.5,1889
20091201|2009-05-13 12:00,13,447.5,447.75,443.5,446,1925
20091201|2009-05-13 12:30,13,446,446,442,444.25,2915
20091201|2009-05-13 13:00,13,444.25,448,444.25,445.5,1143
20091201|2009-05-13 18:00,14,446,446.75,444.75,445,478
20091201|2009-05-13 18:30,14,445,445,443.5,443.5,114
20091201|2009-05-13 19:00,14,443.5,444,440.75,441.5,259
20091201|2009-05-13 19:30,14,442.5,443,441.75,442.5,53
20091201|2009-05-13 20:00,14,442.5,442.5,440.75,441.75,177
20091201|2009-05-13 20:30,14,441.5,443,441.5,443,323
20091201|2009-05-13 21:00,14,443,445,443,444.75,148
20091201|2009-05-13 21:30,14,444.5,444.75,444.5,444.5,47
20091201|2009-05-13 22:00,14,444.5,444.75,444.25,444.5,40
20091201|2009-05-13 22:30,14,444.25,444.5,444,444,23
20091201|2009-05-13 23:00,14,444,445,444,445,121
20091201|2009-05-13 23:30,14,444.75,445,444.75,445,24
20091201|2009-05-14 00:00,14,444.75,444.75,444.5,444.5,80
20091201|2009-05-14 00:30,14,444.5,445,444.25,444.5,30
20091201|2009-05-14 01:00,14,445,445.5,444,444,127
20091201|2009-05-14 01:30,14,444,444,442.75,443.5,120
20091201|2009-05-14 02:00,14,445,446,445,445,124
20091201|2009-05-14 02:30,14,444.75,445,444.75,445,14
20091201|2009-05-14 03:00,14,444.75,444.75,444.5,444.5,96
20091201|2009-05-14 03:30,14,444.5,444.5,442.75,443.75,149
20091201|2009-05-14 04:00,14,444.5,444.75,444.5,444.5,40
20091201|2009-05-14 04:30,14,445.25,445.25,444.75,445,16
20091201|2009-05-14 05:00,14,445,446,445,445.5,33
20091201|2009-05-14 05:30,14,445.5,446,444.5,445.5,170
20091201|2009-05-14 09:30,14,445.5,449.5,445.5,447.75,4455
20091201|2009-05-14 10:00,14,447.5,448.25,445.75,446.5,1745
20091201|2009-05-14 10:30,14,447,447.75,446.5,447.5,1428
20091201|2009-05-14 11:00,14,447.25,450.5,447,447.5,3094
20091201|2009-05-14 11:30,14,447.75,448.75,447,447.75,600
20091201|2009-05-14 12:00,14,447.75,448.5,445.5,445.5,1123
20091201|2009-05-14 12:30,14,445.75,447.25,445.25,446.5,1272
20091201|2009-05-14 13:00,14,446.5,449.75,446.5,449.25,1989
20091201|2009-05-14 18:00,15,448.25,449,447.25,447.5,282
20091201|2009-05-14 18:30,15,447.5,448,447.5,447.5,27
20091201|2009-05-14 19:00,15,448,448.75,448,448.75,47
20091201|2009-05-14 19:30,15,448,448.5,448,448.5,35
20091201|2009-05-14 20:00,15,448.5,449,448.25,448.5,87
20091201|2009-05-14 20:30,15,448.75,449,448.5,448.5,53
20091201|2009-05-14 21:00,15,448.75,449,448.5,449,147
20091201|2009-05-14 21:30,15,449,449.25,449,449,89
20091201|2009-05-14 22:00,15,449.25,449.25,448,448.25,21
20091201|2009-05-14 23:00,15,448.25,448.75,448.25,448.75,4
20091201|2009-05-14 23:30,15,449,449,448.25,448.25,65
20091201|2009-05-15 00:00,15,448.75,449,448.5,449,18
20091201|2009-05-15 00:30,15,449,449,449,449,15
20091201|2009-05-15 01:00,15,449,449.25,449,449.25,126
20091201|2009-05-15 01:30,15,449.5,449.5,449,449,54
20091201|2009-05-15 02:00,15,449,449.75,449,449,49
20091201|2009-05-15 02:30,15,449,449.25,449,449,3
20091201|2009-05-15 03:00,15,449,449.5,448.5,449.5,24
20091201|2009-05-15 03:30,15,449.75,450,449.75,450,16
20091201|2009-05-15 04:00,15,449.75,451.75,449.75,451.75,772
20091201|2009-05-15 04:30,15,451.5,452,450.25,450.75,90
20091201|2009-05-15 05:00,15,451.5,452,450,450,214
20091201|2009-05-15 05:30,15,450,451,449.25,449.75,77
20091201|2009-05-15 09:30,15,448.5,451.25,447.5,451,4506
20091201|2009-05-15 10:00,15,450.75,451.25,449,449,2844
20091201|2009-05-15 10:30,15,448.75,449,445,445.25,2506
20091201|2009-05-15 11:00,15,445.25,445.75,442.75,443.5,1894
20091201|2009-05-15 11:30,15,443.5,443.5,441.25,442,1025
20091201|2009-05-15 12:00,15,441.75,443.75,441.75,443,1212
20091201|2009-05-15 12:30,15,443,443.5,437.5,438.25,2565
20091201|2009-05-15 13:00,15,438.25,441,437.25,437.75,2516
20091201|2009-05-17 18:00,18,433.25,435.5,431.75,433.5,1037
20091201|2009-05-17 18:30,18,433.5,433.5,428.75,429.75,496
20091201|2009-05-17 19:00,18,430,430.25,428.75,429,180
20091201|2009-05-17 19:30,18,429.25,430,427.5,430,299
20091201|2009-05-17 20:00,18,430,430.75,428.5,428.75,300
20091201|2009-05-17 20:30,18,428.75,430,428.5,430,24
20091201|2009-05-17 21:00,18,429.75,431,429.75,431,29
20091201|2009-05-17 21:30,18,430.75,431,430.25,430.5,16
20091201|2009-05-17 22:00,18,430.75,430.75,430.25,430.5,4
20091201|2009-05-17 22:30,18,430.5,430.5,428.5,429,222
20091201|2009-05-17 23:00,18,429.5,430.5,429.5,430.25,5
20091201|2009-05-17 23:30,18,430.75,431,430.5,431,21
20091201|2009-05-18 00:00,18,430.5,431.25,430.5,431.25,4
20091201|2009-05-18 00:30,18,431.25,432,431.25,431.5,39
20091201|2009-05-18 01:00,18,432,432,431,431.75,16
20091201|2009-05-18 01:30,18,431.5,432,431.5,432,11
20091201|2009-05-18 02:00,18,431.75,432.25,431.5,432.25,75
20091201|2009-05-18 02:30,18,432.5,433,432.5,433,55
20091201|2009-05-18 03:00,18,433,433,432,432,47
20091201|2009-05-18 03:30,18,432.5,432.75,432.5,432.75,7
20091201|2009-05-18 04:00,18,432.25,433,432,432.5,6
20091201|2009-05-18 04:30,18,433,433.25,432.75,433,25
20091201|2009-05-18 05:00,18,433,433,432.5,432.5,38
20091201|2009-05-18 05:30,18,432.5,433,431.75,431.75,92
20091201|2009-05-18 09:30,18,432.5,438,432.5,437.75,5326
20091201|2009-05-18 10:00,18,437.75,438.75,435.75,436.25,2633
20091201|2009-05-18 10:30,18,436.25,437,435.5,436.5,989
20091201|2009-05-18 11:00,18,436.5,440,436.25,439.5,2555
20091201|2009-05-18 11:30,18,439.5,445.25,439.25,441.75,3338
20091201|2009-05-18 12:00,18,441.75,442.75,440.5,441,1083
20091201|2009-05-18 12:30,18,441,446,441,445.5,1652
20091201|2009-05-18 13:00,18,446,446.75,441.5,441.5,2602
20091201|2009-05-18 18:00,19,442,444.25,441.75,444,362
20091201|2009-05-18 18:30,19,444,445.25,443.25,445.25,97
20091201|2009-05-18 19:00,19,445,446,444.25,444.25,73
20091201|2009-05-18 19:30,19,444.25,445,442.75,443,160
20091201|2009-05-18 20:00,19,443,443.75,443,443.5,101
20091201|2009-05-18 20:30,19,443.5,443.5,442.75,442.75,226
20091201|2009-05-18 21:00,19,443,443,441.5,441.75,120
20091201|2009-05-18 21:30,19,442.25,442.75,441.5,441.75,24
20091201|2009-05-18 22:00,19,442,442.25,441.75,442.25,15
20091201|2009-05-18 22:30,19,442.25,442.25,442,442.25,15
20091201|2009-05-18 23:00,19,442.25,446,442.25,445.25,48
20091201|2009-05-18 23:30,19,445,445,444.5,444.5,4
20091201|2009-05-19 00:00,19,443,443,441.75,441.75,3
20091201|2009-05-19 00:30,19,443,444.75,443,444.25,22
20091201|2009-05-19 01:00,19,443.25,445.25,443,445.25,21
20091201|2009-05-19 01:30,19,445.75,445.75,445.25,445.25,26
20091201|2009-05-19 02:00,19,445.25,446.25,444.75,446,238
20091201|2009-05-19 02:30,19,446.25,446.25,445.75,445.75,15
20091201|2009-05-19 03:00,19,445.5,447,445.25,446.25,60
20091201|2009-05-19 03:30,19,446.75,446.75,446.25,446.5,8
20091201|2009-05-19 04:00,19,446.5,447,446,446.75,73
20091201|2009-05-19 04:30,19,446.5,447,446.5,446.5,134
20091201|2009-05-19 05:00,19,447,447,446.25,446.25,218
20091201|2009-05-19 05:30,19,446.25,447.5,445.75,447.5,112
20091201|2009-05-19 09:30,19,444.25,447,443,446,4133
20091201|2009-05-19 10:00,19,446.25,447.25,444.75,446.5,2076
20091201|2009-05-19 10:30,19,446.25,449,446,448.5,2293
20091201|2009-05-19 11:00,19,448.5,449.75,446.5,449.5,2184
20091201|2009-05-19 11:30,19,449.5,449.75,446.75,447.75,1629
20091201|2009-05-19 12:00,19,447.5,448,445.75,445.75,1959
20091201|2009-05-19 12:30,19,446,446.5,444,446.25,1637
20091201|2009-05-19 13:00,19,446.25,447.5,443.25,447.25,1819
20091201|2009-05-19 18:00,20,446.25,446.75,445.5,446,269
20091201|2009-05-19 18:30,20,446,446,445,445.25,19
20091201|2009-05-19 19:00,20,445,445.75,445,445.75,8
20091201|2009-05-19 19:30,20,445.75,445.75,445.5,445.5,7
20091201|2009-05-19 20:00,20,445.5,445.5,444.75,445.25,12
20091201|2009-05-19 20:30,20,445.75,446.25,445.75,446,10
20091201|2009-05-19 21:00,20,445.75,446.25,445.5,445.5,22
20091201|2009-05-19 21:30,20,445.5,446.75,445.5,446.75,35
20091201|2009-05-19 22:00,20,446.75,447,446.75,447,115
20091201|2009-05-19 22:30,20,447,447,446.75,447,31
20091201|2009-05-19 23:00,20,447,447.5,446.5,447,66
20091201|2009-05-19 23:30,20,447,447.5,446.5,447.5,26
20091201|2009-05-20 00:00,20,447.5,448,447.5,447.5,158
20091201|2009-05-20 00:30,20,447,447.5,447,447.5,10
20091201|2009-05-20 01:00,20,447.5,447.75,447.25,447.5,68
20091201|2009-05-20 01:30,20,447.5,447.5,445.75,445.75,29
20091201|2009-05-20 02:00,20,446.75,446.75,445.75,445.75,11
20091201|2009-05-20 02:30,20,447,448.25,447,448.25,162
20091201|2009-05-20 03:00,20,447.25,447.5,447.25,447.5,6
20091201|2009-05-20 04:00,20,447,449,447,449,309
20091201|2009-05-20 04:30,20,449,450,449,449,354
20091201|2009-05-20 05:00,20,449.5,449.75,449,449,30
20091201|2009-05-20 05:30,20,449.5,449.75,449.25,449.5,204
20091201|2009-05-20 09:30,20,451.5,456,451.5,452.5,11259
20091201|2009-05-20 10:00,20,453,453.75,451.75,452.5,2860
20091201|2009-05-20 10:30,20,452.5,453,450.25,450.5,1309
20091201|2009-05-20 11:00,20,450.5,451.5,444.25,447.5,4181
20091201|2009-05-20 11:30,20,447.75,448.5,444.5,445.75,2336
20091201|2009-05-20 12:00,20,445.75,447.75,445.25,447.75,1505
20091201|2009-05-20 12:30,20,447.75,449.5,447,449.25,1821
20091201|2009-05-20 13:00,20,449,449.5,446.5,447,2626
20091201|2009-05-20 18:00,21,446.5,447,446,446.25,189
20091201|2009-05-20 18:30,21,445.75,447,445.75,445.75,33
20091201|2009-05-20 19:00,21,446,447.25,446,446.75,211
20091201|2009-05-20 19:30,21,445.75,445.75,445.5,445.5,21
20091201|2009-05-20 20:00,21,445.5,446.25,445,445.25,78
20091201|2009-05-20 20:30,21,446,446.5,446,446.25,35
20091201|2009-05-20 21:00,21,446,446,445.25,446,4
20091201|2009-05-20 21:30,21,446.75,448,446.75,448,45
20091201|2009-05-20 22:00,21,447,447,446,446,4
20091201|2009-05-20 22:30,21,446.25,446.25,445.75,445.75,15
20091201|2009-05-20 23:00,21,446,446.75,446,446.5,35
20091201|2009-05-20 23:30,21,446.5,446.75,446.25,446.75,9
20091201|2009-05-21 00:00,21,447.25,447.25,447.25,447.25,1
20091201|2009-05-21 00:30,21,447.25,447.25,447.25,447.25,5
20091201|2009-05-21 01:00,21,447.5,447.5,447.5,447.5,4
20091201|2009-05-21 01:30,21,447.75,448,447.75,447.75,52
20091201|2009-05-21 02:00,21,447.25,449.75,447.25,449.5,93
20091201|2009-05-21 02:30,21,449.5,449.75,449.5,449.75,31
20091201|2009-05-21 03:00,21,449.75,450,449.75,450,10
20091201|2009-05-21 03:30,21,449.5,449.5,442.75,443,202
20091201|2009-05-21 04:00,21,443.5,444,442.75,443.5,141
20091201|2009-05-21 04:30,21,443.5,444,443.5,444,12
20091201|2009-05-21 05:00,21,443.75,443.75,442.75,443.25,45
20091201|2009-05-21 05:30,21,442.75,444.25,442.5,444,181
20091201|2009-05-21 09:30,21,442.75,444.25,438.75,442,5989
20091201|2009-05-21 10:00,21,442.25,443.5,440.5,443.5,1095
20091201|2009-05-21 10:30,21,443.5,445.5,441.75,443.75,1184
20091201|2009-05-21 11:00,21,443.75,445.5,443.25,443.5,850
20091201|2009-05-21 11:30,21,443.5,445.5,442.25,445,1670
20091201|2009-05-21 12:00,21,445,448.75,444.5,448.25,1408
20091201|2009-05-21 12:30,21,448,449,444.75,447,1574
20091201|2009-05-21 13:00,21,447,448.25,444.5,445,1808
20091201|2009-05-21 18:00,22,445.25,448.25,445.25,447.75,262
20091201|2009-05-21 18:30,22,447.5,447.5,447,447.5,38
20091201|2009-05-21 19:00,22,447.5,447.75,447.5,447.75,40
20091201|2009-05-21 19:30,22,447.5,448,447.25,447.75,7
20091201|2009-05-21 20:00,22,447.75,448,447.75,448,33
20091201|2009-05-21 20:30,22,448.25,448.5,448,448,34
20091201|2009-05-21 21:00,22,448,448.5,447.5,448.5,231
20091201|2009-05-21 21:30,22,448.75,448.75,448,448.5,29
20091201|2009-05-21 22:00,22,448.5,448.75,448,448.25,11
20091201|2009-05-21 22:30,22,448.25,448.5,448.25,448.5,8
20091201|2009-05-21 23:00,22,448,448.25,447.5,447.75,59
20091201|2009-05-21 23:30,22,447.75,448,447.75,448,2
20091201|2009-05-22 01:00,22,448,448,447,447,35
20091201|2009-05-22 01:30,22,447.5,447.75,447.5,447.75,29
20091201|2009-05-22 02:00,22,448,448.75,448,448.75,12
20091201|2009-05-22 02:30,22,449,450.5,448.75,450.5,632
20091201|2009-05-22 03:00,22,449.5,450.25,449.5,450,10
20091201|2009-05-22 03:30,22,450.5,452,450.5,452,153
20091201|2009-05-22 04:00,22,451.75,451.75,451,451.25,42
20091201|2009-05-22 04:30,22,451.25,451.25,450.75,450.75,37
20091201|2009-05-22 05:00,22,450.75,450.75,450.25,450.5,11
20091201|2009-05-22 05:30,22,450.25,451.25,450,450.5,84
20091201|2009-05-22 09:30,22,450,453,448,452.25,6420
20091201|2009-05-22 10:00,22,452,452.25,450,451,1679
20091201|2009-05-22 10:30,22,450.75,454.75,450.75,453.75,3304
20091201|2009-05-22 11:00,22,453.75,456,453.5,454.75,3946
20091201|2009-05-22 11:30,22,455,455.75,452.75,453.5,2171
20091201|2009-05-22 12:00,22,453.75,455,453,454.25,1558
20091201|2009-05-22 12:30,22,454.25,454.5,452,453,1986
20091201|2009-05-22 13:00,22,452.75,452.75,450.75,452,2850
20091201|2009-05-25 18:00,26,448,450,447.75,449.5,975
20091201|2009-05-25 18:30,26,449.75,453.25,449.75,453,688
20091201|2009-05-25 19:00,26,453,455,452.75,454.75,242
20091201|2009-05-25 19:30,26,454,455,453,455,85
20091201|2009-05-25 20:00,26,454,455,454,454.75,195
20091201|2009-05-25 20:30,26,454.75,456,454.5,454.5,164
20091201|2009-05-25 21:00,26,454.5,454.5,451,451,210
20091201|2009-05-25 21:30,26,451,452.25,450,452,77
20091201|2009-05-25 22:00,26,452,452,449,449,68
20091201|2009-05-25 22:30,26,449.25,449.5,448.5,449.25,60
20091201|2009-05-25 23:00,26,449.25,449.25,448.5,448.5,42
20091201|2009-05-25 23:30,26,448.5,449.25,448.25,448.25,93
20091201|2009-05-26 00:00,26,449,449,448.75,449,32
20091201|2009-05-26 00:30,26,450,450,449.75,449.75,4
20091201|2009-05-26 01:00,26,450,451.5,450,451,47
20091201|2009-05-26 01:30,26,451,451.25,448.75,448.75,83
20091201|2009-05-26 02:00,26,448.75,448.75,448,448,264
20091201|2009-05-26 02:30,26,448,448.25,447.5,447.75,79
20091201|2009-05-26 03:00,26,448,448.25,446.25,447,640
20091201|2009-05-26 03:30,26,447,447,443.75,444,509
20091201|2009-05-26 04:00,26,444.75,445.5,444.25,444.5,69
20091201|2009-05-26 04:30,26,444.5,446.5,444.25,446.5,62
20091201|2009-05-26 05:00,26,446,446,445.25,445.25,136
20091201|2009-05-26 05:30,26,445,446,444.25,445.25,176
20091201|2009-05-26 09:30,26,449.5,452,448,451,4298
20091201|2009-05-26 10:00,26,451,455.25,450.25,453.5,2154
20091201|2009-05-26 10:30,26,453.25,453.75,446.75,448.75,3170
20091201|2009-05-26 11:00,26,448.75,450,445.5,447,1711
20091201|2009-05-26 11:30,26,447.25,448.5,446.25,447.25,980
20091201|2009-05-26 12:00,26,447.5,448,444.75,446,1470
20091201|2009-05-26 12:30,26,446,450.25,445.75,449.75,1787
20091201|2009-05-26 13:00,26,449.75,451.5,448.5,450.25,1786
20091201|2009-05-26 18:00,27,450,453.5,449.75,453,673
20091201|2009-05-26 18:30,27,453.5,453.5,452.5,453.5,67
20091201|2009-05-26 19:00,27,453.5,454,453.25,453.5,143
20091201|2009-05-26 19:30,27,453.25,453.25,452,452.5,44
20091201|2009-05-26 20:00,27,451.75,452.75,449.25,450,155
20091201|2009-05-26 20:30,27,450,450.25,449.25,449.5,49
20091201|2009-05-26 21:00,27,449.5,450,449.5,449.75,35
20091201|2009-05-26 21:30,27,449.5,450,449,449.25,23
20091201|2009-05-26 22:00,27,449.25,449.25,449,449.25,12
20091201|2009-05-26 22:30,27,449.5,450,449,450,6
20091201|2009-05-26 23:00,27,449.75,450.25,449.75,450,19
20091201|2009-05-27 00:00,27,450.25,450.75,450,450.75,26
20091201|2009-05-27 00:30,27,450.75,450.75,450,450,14
20091201|2009-05-27 01:00,27,450.25,450.5,449.5,449.5,8
20091201|2009-05-27 01:30,27,450.75,451,450.5,450.5,12
20091201|2009-05-27 02:00,27,451,451.25,451,451.25,6
20091201|2009-05-27 02:30,27,451,451.75,450.5,451.75,130
20091201|2009-05-27 03:00,27,451,451.25,451,451.25,20
20091201|2009-05-27 03:30,27,451,451.5,451,451.5,51
20091201|2009-05-27 04:00,27,451.25,451.25,451.25,451.25,23
20091201|2009-05-27 04:30,27,451,451.75,451,451.75,130
20091201|2009-05-27 05:00,27,451.25,453,451.25,453,32
20091201|2009-05-27 05:30,27,452.75,453.5,452.25,453.25,117
20091201|2009-05-27 09:30,27,452.5,453,447.75,450.5,4839
20091201|2009-05-27 10:00,27,450.5,452.25,449.5,451,2396
20091201|2009-05-27 10:30,27,451,452.25,450.5,451,1125
20091201|2009-05-27 11:00,27,450.75,451.75,449,451,2383
20091201|2009-05-27 11:30,27,451.25,453.25,451,451,1525
20091201|2009-05-27 12:00,27,450.75,455.75,450.75,454,2605
20091201|2009-05-27 12:30,27,454.25,454.25,450,451,2174
20091201|2009-05-27 13:00,27,451.5,452,448,449.75,1854
20091201|2009-05-27 18:00,28,448.5,448.75,447,447.5,289
20091201|2009-05-27 18:30,28,447.75,448,446.5,446.5,38
20091201|2009-05-27 19:00,28,446.75,447,446.25,446.75,86
20091201|2009-05-27 19:30,28,447.25,447.5,446.75,446.75,50
20091201|2009-05-27 20:00,28,446.25,446.75,446,446.75,24
20091201|2009-05-27 20:30,28,446.75,447.5,446.25,447,17
20091201|2009-05-27 21:00,28,447,447.25,446.75,447.25,11
20091201|2009-05-27 21:30,28,446.75,446.75,446.75,446.75,2
20091201|2009-05-27 22:00,28,447.25,447.75,447.25,447.5,38
20091201|2009-05-27 22:30,28,447,447.5,447,447.5,29
20091201|2009-05-27 23:00,28,447.5,448,447.5,448,49
20091201|2009-05-27 23:30,28,448.5,448.5,448,448,3
20091201|2009-05-28 00:00,28,447.75,447.75,447.5,447.5,6
20091201|2009-05-28 00:30,28,447.75,447.75,447.75,447.75,12
20091201|2009-05-28 01:00,28,447.75,447.75,447,447,37
20091201|2009-05-28 01:30,28,446.75,447,446.25,446.25,65
20091201|2009-05-28 02:00,28,447,447,447,447,3
20091201|2009-05-28 02:30,28,447.25,447.5,446.5,447,41
20091201|2009-05-28 03:00,28,447.25,448.25,447.25,448.25,14
20091201|2009-05-28 03:30,28,447.75,448.5,447.75,448.5,94
20091201|2009-05-28 04:00,28,449,449.25,448.75,449.25,35
20091201|2009-05-28 04:30,28,448.5,448.5,448,448,24
20091201|2009-05-28 05:00,28,448,448.75,448,448.75,36
20091201|2009-05-28 05:30,28,449,449.5,447.5,447.5,19
20091201|2009-05-28 09:30,28,447.75,457,447.75,455,6065
20091201|2009-05-28 10:00,28,455.25,458,455,457.75,4481
20091201|2009-05-28 10:30,28,457.5,458,454.25,454.5,3156
20091201|2009-05-28 11:00,28,454.75,455.5,453.75,454.25,1854
20091201|2009-05-28 11:30,28,454.25,454.5,446.25,449.25,4032
20091201|2009-05-28 12:00,28,449.5,453.25,449,452.75,1851
20091201|2009-05-28 12:30,28,453,453.5,449,450,1964
20091201|2009-05-28 13:00,28,450.25,453.25,450.25,452,3171
20091201|2009-05-28 18:00,29,452,452.25,451,451.75,280
20091201|2009-05-28 18:30,29,451.5,452.5,451.5,452,83
20091201|2009-05-28 19:00,29,452,452.25,451.75,452,36
20091201|2009-05-28 19:30,29,452,452.5,452,452,14
20091201|2009-05-28 20:00,29,452,452,451.75,452,42
20091201|2009-05-28 20:30,29,452,452,451.25,451.75,24
20091201|2009-05-28 21:00,29,451.75,451.75,450.75,451,71
20091201|2009-05-28 21:30,29,451.25,451.25,450.5,450.5,48
20091201|2009-05-28 22:00,29,450.75,450.75,450.75,450.75,1
20091201|2009-05-28 22:30,29,452,452,452,452,4
20091201|2009-05-28 23:00,29,452.5,452.5,452,452.25,42
20091201|2009-05-28 23:30,29,452.5,452.75,452.5,452.75,13
20091201|2009-05-29 00:00,29,452.5,453,452.5,453,42
20091201|2009-05-29 00:30,29,453,453.25,453,453.25,6
20091201|2009-05-29 01:00,29,453.25,453.25,453,453,22
20091201|2009-05-29 01:30,29,453.25,453.5,453.25,453.5,11
20091201|2009-05-29 02:00,29,453.75,454,453.5,453.75,40
20091201|2009-05-29 02:30,29,454,454.5,454,454.5,102
20091201|2009-05-29 03:00,29,454.5,455,454.5,455,65
20091201|2009-05-29 03:30,29,455,455,454.75,455,92
20091201|2009-05-29 04:00,29,454.5,454.75,454.5,454.75,22
20091201|2009-05-29 04:30,29,454.75,455.25,454.75,455,203
20091201|2009-05-29 05:00,29,455.25,455.75,455,455.75,157
20091201|2009-05-29 05:30,29,455.75,456.5,455.75,456.25,281
20091201|2009-05-29 09:30,29,457,458.5,454.5,457.75,4081
20091201|2009-05-29 10:00,29,457.75,459,456.75,457.75,1869
20091201|2009-05-29 10:30,29,457.75,458,456,456.25,1269
20091201|2009-05-29 11:00,29,456.5,457,455.25,456.25,1417
20091201|2009-05-29 11:30,29,456.25,456.75,455.25,455.75,803
20091201|2009-05-29 12:00,29,456,458,456,457,1248
20091201|2009-05-29 12:30,29,457.25,459.75,457,457.75,2594
20091201|2009-05-29 13:00,29,457.75,460,457,459.75,2994
20091201|2009-05-31 18:00,1,457.25,459,457.25,458.75,547
20091201|2009-05-31 18:30,1,459,459.5,458,459.5,468
20091201|2009-05-31 19:00,1,459,459.5,459,459.25,90
20091201|2009-05-31 19:30,1,459.25,460,459,460,139
20091201|2009-05-31 20:00,1,459.75,460,459.5,460,117
20091201|2009-05-31 20:30,1,460,460,459.5,460,505
20091201|2009-05-31 21:00,1,459.75,460,459.75,459.75,186
20091201|2009-05-31 21:30,1,460,460.5,459.75,460,948
20091201|2009-05-31 22:00,1,460,460.75,459.75,460.25,156
20091201|2009-05-31 22:30,1,460.5,460.5,460.25,460.25,36
20091201|2009-05-31 23:00,1,460.25,460.75,460.25,460.5,94
20091201|2009-05-31 23:30,1,460.25,460.25,460.25,460.25,1
20091201|2009-06-01 00:00,1,460.75,461,460.75,460.75,65
20091201|2009-06-01 00:30,1,460.75,460.75,460.75,460.75,42
20091201|2009-06-01 01:00,1,460.75,462,460.75,461,325
20091201|2009-06-01 01:30,1,461.75,462,461.75,462,117
20091201|2009-06-01 02:00,1,461.75,462.75,461.75,462.75,229
20091201|2009-06-01 02:30,1,462.75,463,462.75,462.75,196
20091201|2009-06-01 03:00,1,462.75,463,462.75,463,61
20091201|2009-06-01 03:30,1,463,464,462.75,464,184
20091201|2009-06-01 04:00,1,463.75,464,463,463,289
20091201|2009-06-01 04:30,1,463.25,464,462.75,464,95
20091201|2009-06-01 05:00,1,464,464,463.25,463.25,292
20091201|2009-06-01 05:30,1,463.25,464.75,463,464.75,160
20091201|2009-06-01 09:30,1,465,466.75,464,464.5,6676
20091201|2009-06-01 10:00,1,464.75,467.5,464,466,4414
20091201|2009-06-01 10:30,1,466,467.75,465.75,467.5,3049
20091201|2009-06-01 11:00,1,467.75,468,466,466.5,3097
20091201|2009-06-01 11:30,1,466.75,467.75,465,465,1926
20091201|2009-06-01 12:00,1,465,466,463.75,465.25,2024
20091201|2009-06-01 12:30,1,465.25,465.75,463.5,464.5,1306
20091201|2009-06-01 13:00,1,464.75,469,464.5,469,3360
20091201|2009-06-01 18:00,2,466.75,467,465,466.5,574
20091201|2009-06-01 18:30,2,466,466.25,465.5,465.75,71
20091201|2009-06-01 19:00,2,466,466.25,464.5,464.5,273
20091201|2009-06-01 19:30,2,464.75,466,464.5,466,115
20091201|2009-06-01 20:00,2,466,466.5,465.5,466.5,76
20091201|2009-06-01 20:30,2,466.5,466.5,465.25,465.25,19
20091201|2009-06-01 21:00,2,465.5,466.25,465.25,466.25,31
20091201|2009-06-01 21:30,2,466.5,466.75,465.75,466.25,27
20091201|2009-06-01 22:00,2,466.75,466.75,466,466.25,33
20091201|2009-06-01 22:30,2,466.5,467,466.5,466.75,13
20091201|2009-06-01 23:00,2,467,467,466.75,467,47
20091201|2009-06-01 23:30,2,467.25,467.25,467.25,467.25,5
20091201|2009-06-02 00:00,2,467,467.5,467,467.5,33
20091201|2009-06-02 00:30,2,467.25,467.25,466.75,466.75,54
20091201|2009-06-02 01:00,2,466.75,466.75,465.75,465.75,38
20091201|2009-06-02 01:30,2,465.5,466,465.25,465.5,53
20091201|2009-06-02 02:00,2,465.5,465.5,464.5,464.75,58
20091201|2009-06-02 02:30,2,464.75,465.5,464.5,465.5,24
20091201|2009-06-02 03:00,2,465.75,467.25,465.75,466.5,16
20091201|2009-06-02 03:30,2,467,467,465.5,465.5,39
20091201|2009-06-02 04:00,2,464.75,464.75,464.25,464.25,6
20091201|2009-06-02 04:30,2,465.25,465.25,464,464,62
20091201|2009-06-02 05:00,2,464,464.25,464,464,14
20091201|2009-06-02 05:30,2,464,465.25,464,464.75,67
20091201|2009-06-02 09:30,2,466,468,465,466.5,5298
20091201|2009-06-02 10:00,2,466.25,467.5,466.25,466.25,2217
20091201|2009-06-02 10:30,2,466.25,468.75,465.75,468.5,2495
20091201|2009-06-02 11:00,2,468.75,469,467.25,467.75,2582
20091201|2009-06-02 11:30,2,467.75,468.25,467.25,467.5,1081
20091201|2009-06-02 12:00,2,467.75,468.75,466.75,466.75,1635
20091201|2009-06-02 12:30,2,466.75,470,466.5,469.75,2239
20091201|2009-06-02 13:00,2,469.75,473.5,469.25,473.25,5298
20091201|2009-06-02 18:00,3,471.75,472,470.5,471.75,470
20091201|2009-06-02 18:30,3,471.5,472,471,471.25,26
20091201|2009-06-02 19:00,3,471.25,471.75,470.75,471,193
20091201|2009-06-02 19:30,3,471.25,471.5,470.75,471,60
20091201|2009-06-02 20:00,3,470.5,470.75,470.25,470.25,36
20091201|2009-06-02 20:30,3,470.75,471.25,470.5,471,51
20091201|2009-06-02 21:00,3,470.5,471.25,470.5,470.5,53
20091201|2009-06-02 21:30,3,470.5,470.75,470.5,470.5,23
20091201|2009-06-02 22:00,3,470.5,470.75,470.5,470.75,3
20091201|2009-06-02 22:30,3,471,471,470.5,470.5,10
20091201|2009-06-02 23:00,3,470.75,471.75,470.75,471.75,74
20091201|2009-06-02 23:30,3,471.25,471.75,471.25,471.75,33
20091201|2009-06-03 00:00,3,471.75,471.75,471.25,471.75,17
20091201|2009-06-03 00:30,3,471.75,472,471.5,472,17
20091201|2009-06-03 01:00,3,472,472.75,472,472.75,245
20091201|2009-06-03 01:30,3,472.75,473,472.75,473,338
20091201|2009-06-03 02:00,3,473.25,473.25,473.25,473.25,33
20091201|2009-06-03 02:30,3,473,473,470.75,471.25,55
20091201|2009-06-03 03:00,3,471.75,471.75,471.25,471.75,6
20091201|2009-06-03 03:30,3,471.5,471.5,471.25,471.25,35
20091201|2009-06-03 04:00,3,471.25,471.5,470.5,470.75,18
20091201|2009-06-03 04:30,3,470.5,470.5,470.25,470.25,175
20091201|2009-06-03 05:00,3,470.25,471,470,471,215
20091201|2009-06-03 05:30,3,471,471,468.75,469.5,555
20091201|2009-06-03 09:30,3,469,469.25,465.25,466.25,7027
20091201|2009-06-03 10:00,3,466.5,468,465.5,466.75,1678
20091201|2009-06-03 10:30,3,466.5,467.25,464.25,467.25,2489
20091201|2009-06-03 11:00,3,467.25,467.75,463.75,463.75,2319
20091201|2009-06-03 11:30,3,463.75,464.75,458.5,458.75,5264
20091201|2009-06-03 12:00,3,458.5,460.75,457.75,460.5,2256
20091201|2009-06-03 12:30,3,460.5,461,452.75,455.5,4078
20091201|2009-06-03 13:00,3,455.75,457.5,454.25,454.75,2892
20091201|2009-06-03 18:00,4,455.5,456.75,453.75,454.5,521
20091201|2009-06-03 18:30,4,454,454.5,453.25,453.5,235
20091201|2009-06-03 19:00,4,453.25,455.25,452.5,455,279
20091201|2009-06-03 19:30,4,455,456,452.75,454,165
20091201|2009-06-03 20:00,4,454.25,456,453.5,455.75,380
20091201|2009-06-03 20:30,4,455.75,458.25,455.75,457.5,244
20091201|2009-06-03 21:00,4,457.5,457.5,457,457,157
20091201|2009-06-03 21:30,4,457.25,458.25,457.25,458.25,58
20091201|2009-06-03 22:00,4,458,458,457,457.5,28
20091201|2009-06-03 22:30,4,457.5,458.25,456.75,457.5,100
20091201|2009-06-03 23:00,4,457.75,458.25,457,458.25,95
20091201|2009-06-03 23:30,4,458,458.25,458,458,41
20091201|2009-06-04 00:00,4,458,458.75,457.5,457.5,40
20091201|2009-06-04 00:30,4,457.75,457.75,457.75,457.75,9
20091201|2009-06-04 01:00,4,457.75,458.5,457.5,458,32
20091201|2009-06-04 01:30,4,458,459,458,459,52
20091201|2009-06-04 02:00,4,459,459,457.75,458.5,64
20091201|2009-06-04 02:30,4,458.25,458.5,458,458.25,19
20091201|2009-06-04 03:00,4,458.75,459.25,458.75,459.25,54
20091201|2009-06-04 03:30,4,459.25,459.5,459,459,19
20091201|2009-06-04 04:00,4,459.5,459.5,459.25,459.25,15
20091201|2009-06-04 04:30,4,459.25,459.5,459,459,22
20091201|2009-06-04 05:00,4,459.25,460.25,459,460,224
20091201|2009-06-04 05:30,4,459.5,460.75,459.5,460.5,180
20091201|2009-06-04 09:30,4,459,465,459,464.75,7175
20091201|2009-06-04 10:00,4,465,466,463.25,465.75,3829
20091201|2009-06-04 10:30,4,465.75,469.75,465,469.75,3862
20091201|2009-06-04 11:00,4,469.75,470,466,467,2129
20091201|2009-06-04 11:30,4,467.25,468.25,466,467.5,1143
20091201|2009-06-04 12:00,4,467.25,471.75,467.25,470,2417
20091201|2009-06-04 12:30,4,470,471.25,468.25,469,1761
20091201|2009-06-04 13:00,4,469.25,471.5,468.75,470.75,2733
20091201|2009-06-04 18:00,5,470,470.75,469,469.5,455
20091201|2009-06-04 18:30,5,470,470.5,469,469.5,63
20091201|2009-06-04 19:00,5,469.75,470.75,469.25,470.75,124
20091201|2009-06-04 19:30,5,470.5,471,470.25,470.75,15
20091201|2009-06-04 20:00,5,471,471.25,470.25,470.75,342
20091201|2009-06-04 20:30,5,471,471.25,470.5,471,123
20091201|2009-06-04 21:00,5,471,471.25,470.75,471,56
20091201|2009-06-04 21:30,5,470.75,471.25,470.75,470.75,39
20091201|2009-06-04 22:00,5,471.25,471.25,470.25,470.5,28
20091201|2009-06-04 22:30,5,470.25,470.25,470,470.25,56
20091201|2009-06-04 23:00,5,470.25,470.25,469.5,469.5,158
20091201|2009-06-04 23:30,5,469.5,469.5,469,469.25,118
20091201|2009-06-05 00:00,5,469.25,469.5,468.75,469,81
20091201|2009-06-05 00:30,5,469.25,469.25,469,469,13
20091201|2009-06-05 01:00,5,469,469.25,468.25,468.25,66
20091201|2009-06-05 01:30,5,469.5,469.5,469.5,469.5,4
20091201|2009-06-05 02:00,5,469.25,470,469,469.5,17
20091201|2009-06-05 02:30,5,469.5,469.5,468.75,469.5,28
20091201|2009-06-05 03:00,5,468.75,468.75,467.75,468,131
20091201|2009-06-05 03:30,5,468.5,468.75,468.25,468.75,6
20091201|2009-06-05 04:00,5,468.25,469.25,467.75,467.75,63
20091201|2009-06-05 04:30,5,467.5,468,467.25,468,137
20091201|2009-06-05 05:00,5,467,468.25,466.75,467.75,38
20091201|2009-06-05 05:30,5,468,468.25,466.75,466.75,173
20091201|2009-06-05 09:30,5,463.75,469,463,469,6180
20091201|2009-06-05 10:00,5,469,469.5,467,467.5,2212
20091201|2009-06-05 10:30,5,467.75,469.75,466.75,469.25,2083
20091201|2009-06-05 11:00,5,469.5,469.75,468,468.75,1001
20091201|2009-06-05 11:30,5,468.75,470,468.75,469.25,1192
20091201|2009-06-05 12:00,5,469.25,469.5,466.75,467,1012
20091201|2009-06-05 12:30,5,467,467.5,465.25,467.25,1330
20091201|2009-06-05 13:00,5,467.75,468.25,464.25,467.5,2558
20091201|2009-06-07 18:00,8,466.75,468.25,465.5,466.75,741
20091201|2009-06-07 18:30,8,466.5,466.5,464.25,465.5,250
20091201|2009-06-07 19:00,8,465.5,466.5,464.75,464.75,363
20091201|2009-06-07 19:30,8,464.75,465.25,464.5,464.75,71
20091201|2009-06-07 20:00,8,464.75,466.75,464.5,466.5,266
20091201|2009-06-07 20:30,8,466.5,468,466.5,467.75,126
20091201|2009-06-07 21:00,8,467.5,467.75,467.25,467.25,12
20091201|2009-06-07 21:30,8,467.75,468.25,467.75,468.25,47
20091201|2009-06-07 22:00,8,468.25,469.75,468.25,469.75,309
20091201|2009-06-07 22:30,8,469,470,469,469,87
20091201|2009-06-07 23:00,8,469.5,469.75,469.5,469.5,25
20091201|2009-06-07 23:30,8,469.5,470,469.5,469.5,35
20091201|2009-06-08 00:00,8,469.25,469.5,468.25,468.25,49
20091201|2009-06-08 00:30,8,467.75,467.75,466,466,101
20091201|2009-06-08 01:00,8,466,467.75,466,466.25,69
20091201|2009-06-08 01:30,8,466.25,467,465.75,467,45
20091201|2009-06-08 02:00,8,467,467,465.5,466,16
20091201|2009-06-08 02:30,8,465.5,465.5,464.5,465.25,237
20091201|2009-06-08 03:00,8,465.25,465.5,461.5,462.25,247
20091201|2009-06-08 03:30,8,462.5,462.5,461.5,461.75,61
20091201|2009-06-08 04:00,8,461.75,462.75,461.75,462.75,130
20091201|2009-06-08 04:30,8,463.5,464.25,462.25,462.25,12
20091201|2009-06-08 05:00,8,462,464.5,461.75,462.5,122
20091201|2009-06-08 05:30,8,462.5,463.25,461.75,461.75,123
20091201|2009-06-08 09:30,8,463,464.25,458,458.75,4518
20091201|2009-06-08 10:00,8,458.75,459.25,457,458.25,3918
20091201|2009-06-08 10:30,8,458.25,461.25,457.75,459.75,1232
20091201|2009-06-08 11:00,8,460,460.5,458,458.75,1114
20091201|2009-06-08 11:30,8,458.75,460.25,457.75,458,1465
20091201|2009-06-08 12:00,8,458,459.5,457.5,457.5,1168
20091201|2009-06-08 12:30,8,457.25,458.5,456.25,458,2122
20091201|2009-06-08 13:00,8,457.75,459.5,457.5,458,1902
20091201|2009-06-08 18:00,9,458.5,460.5,458.25,459.5,645
20091201|2009-06-08 18:30,9,459.5,459.75,458.25,458.5,71
20091201|2009-06-08 19:00,9,459,459.5,458.75,459.5,89
20091201|2009-06-08 19:30,9,459.5,460.25,459.5,460.25,15
20091201|2009-06-08 20:00,9,460.25,460.75,460,460.75,71
20091201|2009-06-08 20:30,9,460.75,460.75,460,460,25
20091201|2009-06-08 21:00,9,460,460.25,460,460,62
20091201|2009-06-08 21:30,9,459.75,459.75,458.5,458.75,72
20091201|2009-06-08 22:00,9,458.75,459.5,457.5,459,82
20091201|2009-06-08 22:30,9,458.75,458.75,458,458,6
20091201|2009-06-08 23:00,9,458,458.5,457.75,458,77
20091201|2009-06-08 23:30,9,458,458,458,458,1
20091201|2009-06-09 00:00,9,458.5,458.5,457.5,457.5,137
20091201|2009-06-09 00:30,9,457.5,458,457.5,458,25
20091201|2009-06-09 01:00,9,458.5,460,458.5,460,50
20091201|2009-06-09 01:30,9,460.75,460.75,460.75,460.75,1
20091201|2009-06-09 02:00,9,460.5,461.25,460.5,461.25,179
20091201|2009-06-09 02:30,9,461.25,461.25,461,461.25,7
20091201|2009-06-09 03:00,9,461.25,462,461.25,462,52
20091201|2009-06-09 03:30,9,461.75,462.25,461.75,462.25,54
20091201|2009-06-09 04:00,9,462.5,462.5,462.5,462.5,2
20091201|2009-06-09 04:30,9,462.25,462.75,462.25,462.25,21
20091201|2009-06-09 05:00,9,462.5,462.5,461.75,462,66
20091201|2009-06-09 05:30,9,462,462.25,462,462.25,99
20091201|2009-06-09 09:30,9,462.25,467,462.25,466,8208
20091201|2009-06-09 10:00,9,466,466.25,465,465.5,1543
20091201|2009-06-09 10:30,9,465.5,466.75,465.25,466.25,2239
20091201|2009-06-09 11:00,9,466.5,468,466,467.5,2586
20091201|2009-06-09 11:30,9,467.5,468,466.25,466.75,946
20091201|2009-06-09 12:00,9,467,467.25,465.25,465.5,1481
20091201|2009-06-09 12:30,9,465.5,467.5,465.25,467,2077
20091201|2009-06-09 13:00,9,467.25,467.75,465.25,465.25,1835
20091201|2009-06-09 18:00,10,465,465.75,464.5,465.75,292
20091201|2009-06-09 18:30,10,465.75,466,465.5,465.75,23
20091201|2009-06-09 19:00,10,466,466,465.5,465.75,54
20091201|2009-06-09 19:30,10,465.75,466,465.5,466,34
20091201|2009-06-09 20:00,10,466,466.25,465.5,465.5,107
20091201|2009-06-09 20:30,10,466,466,465.75,465.75,10
20091201|2009-06-09 21:00,10,465.75,466.25,465.5,466,59
20091201|2009-06-09 21:30,10,465.75,466.25,465.75,466.25,27
20091201|2009-06-09 22:00,10,465.5,465.5,465.5,465.5,2
20091201|2009-06-09 22:30,10,466,466,465.75,465.75,11
20091201|2009-06-09 23:00,10,466,466.5,466,466.25,62
20091201|2009-06-09 23:30,10,466.25,466.25,466,466,35
20091201|2009-06-10 00:00,10,466,466,465.25,466,56
20091201|2009-06-10 00:30,10,466,466.25,466,466.25,7
20091201|2009-06-10 01:00,10,466.25,466.25,465.25,466,74
20091201|2009-06-10 01:30,10,466,466,466,466,55
20091201|2009-06-10 02:00,10,466,467.25,466,467.25,242
20091201|2009-06-10 02:30,10,467.25,468.5,467.25,468.5,193
20091201|2009-06-10 03:00,10,468.5,470,468.5,469.75,313
20091201|2009-06-10 03:30,10,470,470,469.75,470,227
20091201|2009-06-10 04:00,10,469.75,470.5,469.75,470.5,139
20091201|2009-06-10 04:30,10,470,471,470,471,309
20091201|2009-06-10 05:00,10,470.5,471,470.25,470.5,142
20091201|2009-06-10 05:30,10,471,471,469.75,470.25,343
20091201|2009-06-10 09:30,10,468,471.75,461.25,462,12797
20091201|2009-06-10 10:00,10,462.25,464.25,459,463.5,5141
20091201|2009-06-10 10:30,10,463.5,465,462.5,464.5,2219
20091201|2009-06-10 11:00,10,464.25,465.75,462,462,1501
20091201|2009-06-10 11:30,10,462,464.25,461.5,462.5,765
20091201|2009-06-10 12:00,10,462.75,463,459.5,460.5,2346
20091201|2009-06-10 12:30,10,460.25,460.25,457,458.5,2650
20091201|2009-06-10 13:00,10,458.5,458.75,457,457,2679
20091201|2009-06-10 18:00,11,459,459.5,458,458.75,256
20091201|2009-06-10 18:30,11,459,460,458.25,460,73
20091201|2009-06-10 19:00,11,460,460.5,459.75,460.5,46
20091201|2009-06-10 19:30,11,460.5,461.75,460.5,460.75,108
20091201|2009-06-10 20:00,11,460.5,462,460.5,461.5,305
20091201|2009-06-10 20:30,11,461.75,462,461.5,461.75,50
20091201|2009-06-10 21:00,11,461.5,461.5,461,461.25,68
20091201|2009-06-10 21:30,11,461.5,461.5,461.25,461.5,28
20091201|2009-06-10 22:00,11,461.5,461.75,459.75,460,364
20091201|2009-06-10 22:30,11,460,461.25,459.75,460.25,168
20091201|2009-06-10 23:00,11,460.5,461,459.75,459.75,132
20091201|2009-06-10 23:30,11,460,461,460,460.75,30
20091201|2009-06-11 00:00,11,461.5,461.75,460.75,461,48
20091201|2009-06-11 00:30,11,461,461,461,461,10
20091201|2009-06-11 01:00,11,461,461.25,460.25,460.25,10
20091201|2009-06-11 01:30,11,460.25,461.25,460.25,461.25,40
20091201|2009-06-11 02:00,11,461.25,461.75,461,461,76
20091201|2009-06-11 02:30,11,461,462,461,462,127
20091201|2009-06-11 03:00,11,462,462.25,461.5,461.75,104
20091201|2009-06-11 03:30,11,461.75,463,461.75,463,37
20091201|2009-06-11 04:00,11,462.75,463,462.5,462.5,19
20091201|2009-06-11 04:30,11,462.75,463,462,462.25,91
20091201|2009-06-11 05:00,11,462,462.25,461.5,461.75,262
20091201|2009-06-11 05:30,11,461.25,461.5,460,461.5,241
20091201|2009-06-11 09:30,11,462,465,461,463.75,5408
20091201|2009-06-11 10:00,11,463.75,464,462.75,463.75,1771
20091201|2009-06-11 10:30,11,463.75,469.5,463.75,467.75,4701
20091201|2009-06-11 11:00,11,468,468.25,462.75,464.5,2674
20091201|2009-06-11 11:30,11,464.25,467.25,464,467.25,1756
20091201|2009-06-11 12:00,11,467.25,468.5,464,464,3017
20091201|2009-06-11 12:30,11,464,465.75,463.25,464,2055
20091201|2009-06-11 13:00,11,464,465.25,462.25,462.25,2665
20091201|2009-06-11 18:00,12,462,464.5,461.5,463.25,482
20091201|2009-06-11 18:30,12,463.5,463.5,462.5,463.25,52
20091201|2009-06-11 19:00,12,463.5,465,463,464.75,212
20091201|2009-06-11 19:30,12,464.75,465,464.5,464.5,24
20091201|2009-06-11 20:00,12,464.5,464.75,463.75,464.25,53
20091201|2009-06-11 20:30,12,464,464,462.75,462.75,102
20091201|2009-06-11 21:00,12,463,463.25,462.5,462.75,14
20091201|2009-06-11 21:30,12,462.5,463,461.5,461.5,33
20091201|2009-06-11 22:00,12,461.75,461.75,460.5,460.5,151
20091201|2009-06-11 22:30,12,460.5,460.75,460.5,460.5,46
20091201|2009-06-11 23:00,12,460.5,461.75,460,460,179
20091201|2009-06-11 23:30,12,460.25,460.25,460.25,460.25,81
20091201|2009-06-12 00:00,12,461.75,462.5,461.75,462.5,55
20091201|2009-06-12 00:30,12,462,462,461.5,461.5,32
20091201|2009-06-12 01:00,12,462,462,460.75,460.75,69
20091201|2009-06-12 01:30,12,460.5,461,460,461,55
20091201|2009-06-12 02:00,12,461,461,459.75,460,302
20091201|2009-06-12 02:30,12,460,460,460,460,32
20091201|2009-06-12 03:00,12,460,460.25,460,460.25,16
20091201|2009-06-12 03:30,12,461,462.5,459.75,459.75,123
20091201|2009-06-12 04:00,12,460,460,459.5,459.5,46
20091201|2009-06-12 04:30,12,460,460.5,459,459.5,90
20091201|2009-06-12 05:00,12,460.25,460.25,459.75,460,21
20091201|2009-06-12 05:30,12,460,460.75,460,460.25,28
20091201|2009-06-12 09:30,12,458.5,459.25,452.25,456,9681
20091201|2009-06-12 10:00,12,455.75,456.5,454.5,455,2292
20091201|2009-06-12 10:30,12,455.25,457,455.25,456.5,1668
20091201|2009-06-12 11:00,12,456.5,456.75,440,451.25,5050
20091201|2009-06-12 11:30,12,451.25,451.75,448,451.5,2556
20091201|2009-06-12 12:00,12,451.5,451.75,447.75,448.75,1623
20091201|2009-06-12 12:30,12,449,450,444.75,445.5,4557
20091201|2009-06-12 13:00,12,445.75,449,443,448.5,5946
20091201|2009-06-14 18:00,15,444.75,447,440.5,443.75,937
20091201|2009-06-14 18:30,15,443.5,443.5,442,443,228
20091201|2009-06-14 19:00,15,443.25,443.5,442.75,443.25,132
20091201|2009-06-14 19:30,15,443,443,441,441,162
20091201|2009-06-14 20:00,15,441,443,440.75,442.75,335
20091201|2009-06-14 20:30,15,442.75,442.75,441.5,441.5,72
20091201|2009-06-14 21:00,15,441.5,443,441.5,443,147
20091201|2009-06-14 21:30,15,443,443.5,442,442.25,41
20091201|2009-06-14 22:00,15,442.5,443,442,442,57
20091201|2009-06-14 22:30,15,441.75,442.25,441.5,441.5,28
20091201|2009-06-14 23:00,15,441.5,441.75,441,441.5,51
20091201|2009-06-14 23:30,15,441,441,440.5,440.5,81
20091201|2009-06-15 00:00,15,440.5,441,440.5,441,41
20091201|2009-06-15 00:30,15,441.5,442,440.75,442,67
20091201|2009-06-15 01:00,15,441.5,441.5,441.5,441.5,209
20091201|2009-06-15 01:30,15,441.25,442.5,441,442.25,90
20091201|2009-06-15 02:00,15,442.5,442.75,441,441.25,192
20091201|2009-06-15 02:30,15,441.25,441.5,440,440.75,170
20091201|2009-06-15 03:00,15,440.25,440.25,439,439.25,872
20091201|2009-06-15 03:30,15,439.5,440,439,440,54
20091201|2009-06-15 04:00,15,440,440,437.75,438,1298
20091201|2009-06-15 04:30,15,438,439.25,438,438.5,144
20091201|2009-06-15 05:00,15,439,439.5,438,438,303
20091201|2009-06-15 05:30,15,438.25,439.75,438,439.75,225
20091201|2009-06-15 09:30,15,438,438.5,432,433.75,13314
20091201|2009-06-15 10:00,15,433.75,435,431.25,433,4733
20091201|2009-06-15 10:30,15,433,434,431.75,432.5,2375
20091201|2009-06-15 11:00,15,432.5,432.75,429,430.75,5064
20091201|2009-06-15 11:30,15,430.75,433,429.75,431.75,2664
20091201|2009-06-15 12:00,15,431.75,432.5,430.25,432,1625
20091201|2009-06-15 12:30,15,432.25,432.25,428.25,430.25,4235
20091201|2009-06-15 13:00,15,430,430.25,427.25,427.25,5274
20091201|2009-06-15 18:00,16,428.5,432.25,428.25,429.75,1306
20091201|2009-06-15 18:30,16,428.75,429.25,427.75,428.5,163
20091201|2009-06-15 19:00,16,428.5,428.5,427.25,427.25,212
20091201|2009-06-15 19:30,16,427.5,427.75,427.25,427.75,79
20091201|2009-06-15 20:00,16,427.75,428.75,427.5,428.25,139
20091201|2009-06-15 20:30,16,428.5,429,428.5,429,39
20091201|2009-06-15 21:00,16,429.5,430.25,429,429.75,94
20091201|2009-06-15 21:30,16,429.25,430,429.25,430,27
20091201|2009-06-15 22:00,16,430,430,429.5,429.75,28
20091201|2009-06-15 22:30,16,429.25,429.75,429.25,429.25,31
20091201|2009-06-15 23:00,16,429.5,430,429.25,429.5,28
20091201|2009-06-15 23:30,16,429.5,429.75,429,429,57
20091201|2009-06-16 00:00,16,429,429.75,429,429.75,31
20091201|2009-06-16 00:30,16,429.75,430.5,429.5,430,15
20091201|2009-06-16 01:00,16,430.25,431,430,431,113
20091201|2009-06-16 01:30,16,430.5,431,430.5,431,76
20091201|2009-06-16 02:00,16,431.5,432.5,431.5,431.5,228
20091201|2009-06-16 02:30,16,432,432.75,431.75,432,76
20091201|2009-06-16 03:00,16,432,432.25,431,431.75,25
20091201|2009-06-16 03:30,16,432,432,430,430,27
20091201|2009-06-16 04:00,16,430.5,430.5,430,430.5,44
20091201|2009-06-16 04:30,16,430.5,431,430,431,42
20091201|2009-06-16 05:00,16,431,432,430.5,431,124
20091201|2009-06-16 05:30,16,431,432,430.25,431.5,514
20091201|2009-06-16 09:30,16,431.75,432.5,426,428.75,11737
20091201|2009-06-16 10:00,16,428.5,430,427.75,429,3751
20091201|2009-06-16 10:30,16,429.25,429.75,428.25,429.25,2979
20091201|2009-06-16 11:00,16,429.25,429.5,426.5,429,5154
20091201|2009-06-16 11:30,16,429.25,429.25,427,427.5,2290
20091201|2009-06-16 12:00,16,427.5,427.5,425.25,425.75,3796
20091201|2009-06-16 12:30,16,425.75,427.5,425.25,425.5,2679
20091201|2009-06-16 13:00,16,425.75,426,424,425.25,5162
20091201|2009-06-16 18:00,17,425.25,426.75,425.25,426.75,235
20091201|2009-06-16 18:30,17,426.5,427,425.25,425.25,188
20091201|2009-06-16 19:00,17,425.25,426,425.25,426,71
20091201|2009-06-16 19:30,17,426,426.25,426,426,60
20091201|2009-06-16 20:00,17,425.75,426.25,425.75,426,70
20091201|2009-06-16 20:30,17,426.25,426.5,426,426,15
20091201|2009-06-16 21:00,17,425.5,426.25,425.5,425.75,97
20091201|2009-06-16 21:30,17,425.75,426.25,425.25,425.75,59
20091201|2009-06-16 22:00,17,425.75,426,425.25,425.25,14
20091201|2009-06-16 22:30,17,425.25,425.25,424.5,424.5,66
20091201|2009-06-16 23:00,17,424.5,425,424,425,118
20091201|2009-06-16 23:30,17,425,425.75,425,425.25,27
20091201|2009-06-17 00:00,17,425,425.25,424.75,425.25,71
20091201|2009-06-17 00:30,17,425.75,426.5,425.75,426,88
20091201|2009-06-17 01:00,17,426.5,426.5,425.75,425.75,154
20091201|2009-06-17 01:30,17,426,426.5,426,426.5,101
20091201|2009-06-17 02:00,17,426.75,427.25,426.75,427.25,12
20091201|2009-06-17 02:30,17,427.25,427.75,427.25,427.5,81
20091201|2009-06-17 03:00,17,427.5,428.5,426.25,426.25,39
20091201|2009-06-17 03:30,17,425.75,427,425.25,427,39
20091201|2009-06-17 04:00,17,427.25,428,426.25,426.25,156
20091201|2009-06-17 04:30,17,426.5,426.5,426.5,426.5,15
20091201|2009-06-17 05:00,17,427,427.25,426.5,427,112
20091201|2009-06-17 05:30,17,427,427,425,425,334
20091201|2009-06-17 09:30,17,424,425.25,419.25,423.75,17460
20091201|2009-06-17 10:00,17,423.75,426.5,423.25,424.5,6315
20091201|2009-06-17 10:30,17,424.5,424.5,422,422.75,2597
20091201|2009-06-17 11:00,17,422.75,425.5,422.5,425,3316
20091201|2009-06-17 11:30,17,424.75,425,423.75,424.75,1355
20091201|2009-06-17 12:00,17,424.5,426,424.5,425.75,2196
20091201|2009-06-17 12:30,17,425.75,429.25,425,426.5,4492
20091201|2009-06-17 13:00,17,426.25,429.75,426.25,429.5,3560
20091201|2009-06-17 18:00,18,429,429.5,428.75,429,1004
20091201|2009-06-17 18:30,18,429,429,428.5,429,208
20091201|2009-06-17 19:00,18,429,429.25,428.75,429,28
20091201|2009-06-17 19:30,18,429.25,429.5,429,429.5,86
20091201|2009-06-17 20:00,18,429.5,429.5,427.75,428.25,294
20091201|2009-06-17 20:30,18,428.5,429,427.25,427.25,324
20091201|2009-06-17 21:00,18,426.75,427.25,424.5,424.5,208
20091201|2009-06-17 21:30,18,425,426.25,424,425,56
20091201|2009-06-17 22:00,18,426,426,425.25,426,18
20091201|2009-06-17 22:30,18,425.25,425.25,424,424.25,78
20091201|2009-06-17 23:00,18,424,425.25,423.25,423.75,179
20091201|2009-06-17 23:30,18,423.75,424,423,424,63
20091201|2009-06-18 00:00,18,423.75,424.75,423.5,424,41
20091201|2009-06-18 00:30,18,423.75,425,423.75,425,27
20091201|2009-06-18 01:00,18,424.25,424.25,424,424.25,103
20091201|2009-06-18 01:30,18,424.25,425.5,424.25,425.5,17
20091201|2009-06-18 02:00,18,424,424,423.75,423.75,8
20091201|2009-06-18 02:30,18,424.75,424.75,424.75,424.75,8
20091201|2009-06-18 03:00,18,424.75,426.75,424.75,426,100
20091201|2009-06-18 03:30,18,425.75,426.25,425.75,426,35
20091201|2009-06-18 04:00,18,426,427.5,426,427.5,199
20091201|2009-06-18 04:30,18,427.5,428,426,426.5,70
20091201|2009-06-18 05:00,18,427,427,425.5,426,207
20091201|2009-06-18 05:30,18,426,426.25,425.5,426.25,83
20091201|2009-06-18 09:30,18,426,428.25,423.5,423.75,11775
20091201|2009-06-18 10:00,18,423.75,425.75,423.5,425.5,2583
20091201|2009-06-18 10:30,18,425.75,427.25,425.5,427.25,2943
20091201|2009-06-18 11:00,18,427.25,427.5,425.5,425.75,2171
20091201|2009-06-18 11:30,18,425.75,427.25,424.75,426.75,1949
20091201|2009-06-18 12:00,18,426.75,428,426.75,427.25,1736
20091201|2009-06-18 12:30,18,427.5,427.5,425.25,425.5,1937
20091201|2009-06-18 13:00,18,425.5,425.75,422.5,424,6205
20091201|2009-06-18 18:00,19,423.25,425,423.25,424.25,193
20091201|2009-06-18 18:30,19,424.75,425.5,424.25,425.25,248
20091201|2009-06-18 19:00,19,425.25,426.75,425,426.5,440
20091201|2009-06-18 19:30,19,426.75,427,426.5,426.5,93
20091201|2009-06-18 20:00,19,426.5,426.5,425.75,425.75,158
20091201|2009-06-18 20:30,19,426,426,426,426,7
20091201|2009-06-18 21:00,19,426,426.25,425.75,426,101
20091201|2009-06-18 21:30,19,426.25,427.25,426.25,427.25,183
20091201|2009-06-18 22:00,19,427,427.25,426.75,427.25,12
20091201|2009-06-18 22:30,19,426.75,426.75,426.75,426.75,16
20091201|2009-06-18 23:00,19,426.75,426.75,425.5,425.5,67
20091201|2009-06-18 23:30,19,425.5,425.5,425.5,425.5,1
20091201|2009-06-19 09:30,19,424.5,426,422.25,424.25,9658
20091201|2009-06-19 10:00,19,424.25,426.5,423.25,426.25,3647
20091201|2009-06-19 10:30,19,426.25,427.75,425.25,427.25,5064
20091201|2009-06-19 11:00,19,427.25,428,423,424,4528
20091201|2009-06-19 11:30,19,424,425,421.25,422.75,5731
20091201|2009-06-19 12:00,19,422.75,426.5,421.5,426,4679
20091201|2009-06-19 12:30,19,425.75,425.75,418.25,421.5,6780
20091201|2009-06-19 13:00,19,421.25,423,419,419.75,6052
20091201|2009-06-21 19:30,22,412.75,413,412.25,412.5,75
20091201|2009-06-21 20:00,22,412.5,414.5,412.25,414,440
20091201|2009-06-21 20:30,22,414.25,414.25,413.75,414,97
20091201|2009-06-21 21:00,22,413.75,414,413.25,413.25,117
20091201|2009-06-21 21:30,22,413.5,414,413.25,414,63
20091201|2009-06-21 22:00,22,413.75,414.25,413.5,414.25,166
20091201|2009-06-21 22:30,22,413.75,413.75,413.25,413.25,24
20091201|2009-06-21 23:00,22,413.75,414,413.75,413.75,11
20091201|2009-06-21 23:30,22,413.75,414,413.5,413.75,15
20091201|2009-06-22 00:00,22,413.75,414,413.5,414,106
20091201|2009-06-22 00:30,22,414,414,413.5,413.75,33
20091201|2009-06-22 01:00,22,413.75,414,413.75,413.75,9
20091201|2009-06-22 01:30,22,413.5,413.75,413.25,413.75,62
20091201|2009-06-22 02:00,22,414,414,412,412.5,293
20091201|2009-06-22 02:30,22,412.5,413,412.5,412.75,187
20091201|2009-06-22 03:00,22,412.75,412.75,412,412.25,73
20091201|2009-06-22 03:30,22,412,412.25,412,412,25
20091201|2009-06-22 04:00,22,412,412,410.25,410.5,896
20091201|2009-06-22 04:30,22,410.5,410.75,410,410.25,478
20091201|2009-06-22 05:00,22,410,410.25,408,408,614
20091201|2009-06-22 05:30,22,408,409,406.75,408.5,689
20091201|2009-06-22 09:30,22,407.75,408.75,400,405,31022
20091201|2009-06-22 10:00,22,405,406,403.75,405.25,4584
20091201|2009-06-22 10:30,22,405.5,405.75,403.25,404.75,3833
20091201|2009-06-22 11:00,22,404.75,405.5,403.5,404.25,1870
20091201|2009-06-22 11:30,22,404.75,405.75,404.25,405,2152
20091201|2009-06-22 12:00,22,405.25,407,405,406.5,2661
20091201|2009-06-22 12:30,22,406.25,409,405.75,406,4778
20091201|2009-06-22 13:00,22,406,407.25,405.5,405.5,6601
20091201|2009-06-22 18:00,23,406.25,409.5,406.25,409.25,684
20091201|2009-06-22 18:30,23,409,409,408.25,408.25,169
20091201|2009-06-22 19:00,23,408.5,408.75,408.25,408.75,170
20091201|2009-06-22 19:30,23,408.5,408.75,408.25,408.25,132
20091201|2009-06-22 20:00,23,408.5,408.5,408,408,223
20091201|2009-06-22 20:30,23,408.25,408.5,408,408.5,53
20091201|2009-06-22 21:00,23,408.25,408.5,408,408.25,61
20091201|2009-06-22 21:30,23,408,408.25,407,407,154
20091201|2009-06-22 22:00,23,407,407.75,407,407.75,34
20091201|2009-06-22 22:30,23,407.75,407.75,407,407.25,35
20091201|2009-06-22 23:00,23,407.25,409,407,408.25,114
20091201|2009-06-22 23:30,23,408.75,409,408.25,408.25,14
20091201|2009-06-23 00:00,23,408.5,409,408,408,115
20091201|2009-06-23 00:30,23,408,408,407.5,407.5,24
20091201|2009-06-23 01:00,23,407.25,408,407.25,407.5,115
20091201|2009-06-23 01:30,23,407.5,408.25,407.25,408.25,233
20091201|2009-06-23 02:00,23,407.5,407.5,407.25,407.25,38
20091201|2009-06-23 02:30,23,407.5,407.5,407.25,407.25,15
20091201|2009-06-23 03:00,23,407.5,407.5,407.25,407.25,113
20091201|2009-06-23 03:30,23,407.25,407.25,406.25,407,191
20091201|2009-06-23 04:00,23,407,407,406.75,406.75,57
20091201|2009-06-23 04:30,23,406.75,406.75,406,406,27
20091201|2009-06-23 05:00,23,406.25,406.25,406,406.25,288
20091201|2009-06-23 05:30,23,406,406.25,405.5,406,466
20091201|2009-06-23 09:30,23,405.25,405.5,401,405.5,17837
20091201|2009-06-23 10:00,23,405.5,406.25,403.5,405.5,6269
20091201|2009-06-23 10:30,23,405.25,407.75,404.75,407.5,4996
20091201|2009-06-23 11:00,23,407.25,409.5,406.25,408.25,4435
20091201|2009-06-23 11:30,23,408.25,409.5,408,409,2672
20091201|2009-06-23 12:00,23,408.75,409.75,407,407.75,4053
20091201|2009-06-23 12:30,23,407.5,408.5,405.75,406,4740
20091201|2009-06-23 13:00,23,406.25,409.25,404.5,407.25,7987
20091201|2009-06-23 18:00,24,408,408,406,407.75,749
20091201|2009-06-23 18:30,24,407.75,408,407.5,407.5,149
20091201|2009-06-23 19:00,24,407.25,407.25,406.75,406.75,144
20091201|2009-06-23 19:30,24,406.5,406.75,405.5,405.5,211
20091201|2009-06-23 20:00,24,405.5,405.75,404.75,405,347
20091201|2009-06-23 20:30,24,405.25,406,404.75,404.75,120
20091201|2009-06-23 21:00,24,405,405.75,404.75,405.75,93
20091201|2009-06-23 21:30,24,405.75,406.5,405.75,406.5,105
20091201|2009-06-23 22:00,24,406.75,406.75,406.5,406.5,54
20091201|2009-06-23 22:30,24,407,407,406.25,406.25,33
20091201|2009-06-23 23:00,24,406.5,407,406,406,87
20091201|2009-06-23 23:30,24,406.5,406.5,406.5,406.5,2
20091201|2009-06-24 00:00,24,406,406.75,406,406.25,15
20091201|2009-06-24 00:30,24,406.25,406.25,406,406,4
20091201|2009-06-24 01:00,24,406,406.5,406,406.5,59
20091201|2009-06-24 01:30,24,406.5,407.5,406.5,407,58
20091201|2009-06-24 02:00,24,406.75,407.5,406.5,407.5,54
20091201|2009-06-24 02:30,24,407,407.5,407,407.25,90
20091201|2009-06-24 03:00,24,407.5,407.5,406.75,406.75,92
20091201|2009-06-24 03:30,24,406.25,406.75,406,406.5,195
20091201|2009-06-24 04:00,24,406.75,408,406.75,408,143
20091201|2009-06-24 04:30,24,407.5,407.75,407.25,407.75,19
20091201|2009-06-24 05:00,24,407.5,408,407.5,407.5,97
20091201|2009-06-24 05:30,24,407.75,409.25,407.5,409,777
20091201|2009-06-24 09:30,24,409.25,410.75,405.5,410.25,17481
20091201|2009-06-24 10:00,24,410.25,411.25,407,407.5,8005
20091201|2009-06-24 10:30,24,407.5,409.25,407.25,407.25,4134
20091201|2009-06-24 11:00,24,407.5,407.75,405.5,406.25,4227
20091201|2009-06-24 11:30,24,406.25,406.25,401.5,402.25,8863
20091201|2009-06-24 12:00,24,402.25,405,402,404.25,3147
20091201|2009-06-24 12:30,24,404.25,406,403.25,405.25,5324
20091201|2009-06-24 13:00,24,405.25,407.5,404.75,407.25,4032
20091201|2009-06-24 18:00,25,407.25,408,405.5,406,622
20091201|2009-06-24 18:30,25,406,406,404.75,405,275
20091201|2009-06-24 19:00,25,405,405.5,404.75,405.5,45
20091201|2009-06-24 19:30,25,405.25,405.75,404.5,405,150
20091201|2009-06-24 20:00,25,405,405.25,404.75,404.75,23
20091201|2009-06-24 20:30,25,405,405,404.5,404.75,66
20091201|2009-06-24 21:00,25,405,406,404.75,406,52
20091201|2009-06-24 21:30,25,405.75,406,405,405.5,113
20091201|2009-06-24 22:00,25,406,406.5,406,406.5,26
20091201|2009-06-24 22:30,25,406.5,406.5,406.25,406.25,13
20091201|2009-06-24 23:00,25,406.25,407.25,406.25,407.25,89
20091201|2009-06-24 23:30,25,407.25,407.5,407.25,407.25,15
20091201|2009-06-25 00:00,25,407.5,407.5,407.25,407.5,94
20091201|2009-06-25 00:30,25,407.75,407.75,407.5,407.5,4
20091201|2009-06-25 01:00,25,407.75,408,407.75,407.75,87
20091201|2009-06-25 01:30,25,408,408,407,407.75,139
20091201|2009-06-25 02:00,25,407.75,407.75,407.25,407.25,8
20091201|2009-06-25 02:30,25,407,407.25,406.75,407,20
20091201|2009-06-25 03:00,25,407,407,406.25,406.75,53
20091201|2009-06-25 03:30,25,406.75,406.75,406.25,406.25,4
20091201|2009-06-25 04:00,25,406,406,405.5,405.5,54
20091201|2009-06-25 04:30,25,405.5,405.75,405,405,201
20091201|2009-06-25 05:00,25,405,406,404.5,404.75,57
20091201|2009-06-25 05:30,25,404.75,405,404.25,404.25,199
20091201|2009-06-25 09:30,25,404.25,407.5,402.5,403,14155
20091201|2009-06-25 10:00,25,403,404.25,402.25,404,5591
20091201|2009-06-25 10:30,25,404,405.75,403.5,405.75,4641
20091201|2009-06-25 11:00,25,405.75,408.5,405.25,407.75,5312
20091201|2009-06-25 11:30,25,408,408,405,405.5,4095
20091201|2009-06-25 12:00,25,405.75,407,405.5,406.5,2746
20091201|2009-06-25 12:30,25,406.5,406.5,404,404.5,2932
20091201|2009-06-25 13:00,25,404.5,404.75,400.25,401.25,7864
20091201|2009-06-25 18:00,26,401.25,401.5,399.25,400.25,1483
20091201|2009-06-25 18:30,26,400.25,400.5,400,400.25,89
20091201|2009-06-25 19:00,26,400.5,400.75,400,400.75,101
20091201|2009-06-25 19:30,26,400.5,400.5,399.5,400.25,174
20091201|2009-06-25 20:00,26,400.5,400.75,399.75,400.5,163
20091201|2009-06-25 20:30,26,400.5,401,400.5,400.75,74
20091201|2009-06-25 21:00,26,400.75,401,400.5,400.5,132
20091201|2009-06-25 21:30,26,400.75,401,400.25,400.5,27
20091201|2009-06-25 22:00,26,400.25,400.75,400.25,400.25,75
20091201|2009-06-25 22:30,26,400.75,401,400.5,401,87
20091201|2009-06-25 23:00,26,400.5,400.75,400.25,400.75,29
20091201|2009-06-25 23:30,26,400.5,401.5,400.5,400.5,264
20091201|2009-06-26 00:00,26,401.25,402.25,401,402,272
20091201|2009-06-26 00:30,26,402,402.25,401.75,401.75,38
20091201|2009-06-26 01:00,26,402,402.25,402,402.25,37
20091201|2009-06-26 01:30,26,402.25,403,402.25,402.5,88
20091201|2009-06-26 02:00,26,402.5,403.75,402.5,403.25,231
20091201|2009-06-26 02:30,26,403.25,404,403.25,403.75,262
20091201|2009-06-26 03:00,26,404,404,402.75,403,92
20091201|2009-06-26 03:30,26,402.75,403,402.5,403,51
20091201|2009-06-26 04:00,26,403,403,402.75,402.75,5
20091201|2009-06-26 04:30,26,403,403,402.5,402.75,58
20091201|2009-06-26 05:00,26,402.5,403,402.5,403,59
20091201|2009-06-26 05:30,26,402.5,403,402.5,402.75,204
20091201|2009-06-26 09:30,26,403,404.5,399.25,400.5,17704
20091201|2009-06-26 10:00,26,400.25,401,399.5,401,5483
20091201|2009-06-26 10:30,26,401,401.5,399.5,401.5,4895
20091201|2009-06-26 11:00,26,401.5,406,401.25,403,7139
20091201|2009-06-26 11:30,26,403.25,405,402,404.75,2766
20091201|2009-06-26 12:00,26,405,406.5,403.75,405,3778
20091201|2009-06-26 12:30,26,405,405,403.25,404.75,3091
20091201|2009-06-26 13:00,26,404.75,405.25,403,403.5,4658
20091201|2009-06-28 18:00,29,403.5,404,400.5,403.75,1516
20091201|2009-06-28 18:30,29,403.75,404,401.75,402.75,346
20091201|2009-06-28 19:00,29,402.25,402.75,401.25,402,154
20091201|2009-06-28 19:30,29,401.75,402,401.5,401.75,350
20091201|2009-06-28 20:00,29,401.5,403.25,401,403,540
20091201|2009-06-28 20:30,29,403,403.25,402.5,403,87
20091201|2009-06-28 21:00,29,402.75,403.25,402.5,402.5,27
20091201|2009-06-28 21:30,29,402.5,402.75,402.5,402.75,82
20091201|2009-06-28 22:00,29,402.75,403,402.75,403,10
20091201|2009-06-28 22:30,29,402.75,402.75,402.75,402.75,11
20091201|2009-06-28 23:00,29,402.5,403,402.5,402.75,14
20091201|2009-06-28 23:30,29,402.75,403,402.75,403,29
20091201|2009-06-29 00:00,29,403,403.25,402.75,403,18
20091201|2009-06-29 00:30,29,402.5,402.5,402.25,402.25,55
20091201|2009-06-29 01:00,29,402,402.5,401.75,402.5,48
20091201|2009-06-29 01:30,29,402,402,401.75,402,19
20091201|2009-06-29 02:00,29,402,402,400,400.25,711
20091201|2009-06-29 02:30,29,400.25,401.25,400,401,114
20091201|2009-06-29 03:00,29,401,401.75,401,401.25,34
20091201|2009-06-29 03:30,29,401.25,401.5,401,401,25
20091201|2009-06-29 04:00,29,400.5,401.5,400.5,401.5,84
20091201|2009-06-29 04:30,29,401.5,401.75,399.5,400.25,529
20091201|2009-06-29 05:00,29,400.25,401.25,400.25,401,167
20091201|2009-06-29 05:30,29,401.25,402,401,401.25,202
20091201|2009-06-29 09:30,29,402.5,403.25,397.5,399,14985
20091201|2009-06-29 10:00,29,399.5,399.75,398,398,6051
20091201|2009-06-29 10:30,29,398.25,398.25,395.5,396.25,8460
20091201|2009-06-29 11:00,29,396.25,402.25,396.25,400.75,9819
20091201|2009-06-29 11:30,29,401,402.75,399.5,402.25,5414
20091201|2009-06-29 12:00,29,402.25,402.25,399.25,400,3526
20091201|2009-06-29 12:30,29,400.25,401.25,398,399.25,5449
20091201|2009-06-29 13:00,29,399.25,400.75,396.5,397.25,7033
20091201|2009-06-29 18:00,30,397.5,399,396.75,398.75,772
20091201|2009-06-29 18:30,30,398.5,398.75,398,398,230
20091201|2009-06-29 19:00,30,398.5,398.75,398.25,398.5,57
20091201|2009-06-29 19:30,30,398.5,398.5,396.75,397.25,216
20091201|2009-06-29 20:00,30,397.25,398.5,397,398.5,169
20091201|2009-06-29 20:30,30,398.5,398.75,397.75,398.75,213
20091201|2009-06-29 21:00,30,398.75,399,397.75,397.75,151
20091201|2009-06-29 21:30,30,397.75,398.25,397.25,397.25,100
20091201|2009-06-29 22:00,30,397.5,397.5,396.5,397,82
20091201|2009-06-29 22:30,30,396.75,397.5,396.5,397.25,25
20091201|2009-06-29 23:00,30,397.25,397.5,396.75,397.5,35
20091201|2009-06-29 23:30,30,397.5,397.75,397.25,397.75,52
20091201|2009-06-30 00:00,30,398,398,398,398,7
20091201|2009-06-30 00:30,30,397.75,398,397.75,398,81
20091201|2009-06-30 01:00,30,398,398.25,398,398,55
20091201|2009-06-30 01:30,30,398,398.75,398,398.5,104
20091201|2009-06-30 02:00,30,398.5,398.75,398,398.25,33
20091201|2009-06-30 02:30,30,398.5,398.75,397.75,398.75,58
20091201|2009-06-30 03:00,30,398.75,398.75,397.75,398.5,71
20091201|2009-06-30 03:30,30,398,399.25,398,399.25,390
20091201|2009-06-30 04:00,30,399.25,399.5,399,399,86
20091201|2009-06-30 04:30,30,399.25,399.25,398.5,398.75,105
20091201|2009-06-30 05:00,30,398.75,401,398.25,400.5,515
20091201|2009-06-30 05:30,30,400.5,401,400,400,563
20091201|2009-06-30 09:30,30,377.25,377.25,367.25,367.25,16817
20091201|2009-06-30 10:00,30,367.25,367.25,367.25,367.25,447
20091201|2009-06-30 10:30,30,367.25,367.25,367.25,367.25,427
20091201|2009-06-30 11:00,30,367.25,367.25,367.25,367.25,1161
20091201|2009-06-30 11:30,30,367.25,367.25,367.25,367.25,1344
20091201|2009-06-30 12:00,30,367.25,367.25,367.25,367.25,2127
20091201|2009-06-30 12:30,30,367.25,367.25,367.25,367.25,1298
20091201|2009-06-30 13:00,30,367.25,367.25,367.25,367.25,1367
20091201|2009-06-30 18:00,1,364.75,368.75,364.25,366.25,6923
20091201|2009-06-30 18:30,1,366.5,366.75,364.75,366.75,1074
20091201|2009-06-30 19:00,1,367,367.5,365.75,366.5,335
20091201|2009-06-30 19:30,1,366.25,367,366,367,257
20091201|2009-06-30 20:00,1,367,367,366,366.5,327
20091201|2009-06-30 20:30,1,366.5,367.25,366.25,366.25,512
20091201|2009-06-30 21:00,1,366.25,366.75,366,366.75,204
20091201|2009-06-30 21:30,1,366.75,366.75,366.5,366.75,48
20091201|2009-06-30 22:00,1,366.5,366.75,366.25,366.5,76
20091201|2009-06-30 22:30,1,366.5,366.75,366.5,366.5,45
20091201|2009-06-30 23:00,1,366.5,366.75,366.25,366.75,30
20091201|2009-06-30 23:30,1,366.75,367,366.5,366.5,115
20091201|2009-07-01 00:00,1,366.75,367,366.25,366.5,72
20091201|2009-07-01 00:30,1,366.75,367,366.25,366.75,183
20091201|2009-07-01 01:00,1,366.75,367,366.25,366.25,145
20091201|2009-07-01 01:30,1,366.5,367.25,366,367,178
20091201|2009-07-01 02:00,1,367.25,368,367.25,368,266
20091201|2009-07-01 02:30,1,368,368,367.5,367.5,79
20091201|2009-07-01 03:00,1,367.75,368.25,367.5,368.25,46
20091201|2009-07-01 03:30,1,368,368.5,367.5,368.25,271
20091201|2009-07-01 04:00,1,368.25,369,368.25,368.75,474
20091201|2009-07-01 04:30,1,369,372,369,370.5,1528
20091201|2009-07-01 05:00,1,370.5,372,370.5,372,367
20091201|2009-07-01 05:30,1,372,372.75,371.25,371.75,491
20091201|2009-07-01 06:00,1,371.5,371.75,370.75,371.25,240
20091201|2009-07-01 06:30,1,371.5,371.5,371,371.5,177
20091201|2009-07-01 07:00,1,371.5,372,371,371.25,249
20091201|2009-07-01 09:30,1,370.5,373.75,365.25,367.75,36391
20091201|2009-07-01 10:00,1,367.75,370.5,364,364.25,14635
20091201|2009-07-01 10:30,1,364.25,365.75,361.75,365.25,10808
20091201|2009-07-01 11:00,1,365.25,366,363.5,365.75,4608
20091201|2009-07-01 11:30,1,365.75,366.75,363.5,364,2986
20091201|2009-07-01 12:00,1,364,367.75,363,363.5,4949
20091201|2009-07-01 12:30,1,363.5,368.75,363.25,367.75,4882
20091201|2009-07-01 13:00,1,367.75,369.75,367,368,9749
20091201|2009-07-01 18:00,2,369.25,369.25,367,368.75,1087
20091201|2009-07-01 18:30,2,368.75,369.25,367.5,368.75,448
20091201|2009-07-01 19:00,2,369,369.25,368.5,369.25,129
20091201|2009-07-01 19:30,2,368.75,369.25,368.25,368.5,115
20091201|2009-07-01 20:00,2,368.5,369,367.5,367.5,128
20091201|2009-07-01 20:30,2,367.5,368,367.5,368,57
20091201|2009-07-01 21:00,2,368,368.5,367.5,367.5,194
20091201|2009-07-01 21:30,2,367.5,368.25,367.5,368.25,65
20091201|2009-07-01 22:00,2,367.75,368,367.25,367.25,40
20091201|2009-07-01 22:30,2,367.25,368,367.25,367.5,32
20091201|2009-07-01 23:00,2,367.75,368,367.25,367.5,119
20091201|2009-07-01 23:30,2,367.25,367.75,367.25,367.75,72
20091201|2009-07-02 00:00,2,367.75,368,367.5,367.5,15
20091201|2009-07-02 00:30,2,367.5,367.5,367.25,367.5,30
20091201|2009-07-02 01:00,2,367.5,367.5,366.5,366.5,172
20091201|2009-07-02 01:30,2,366.5,369,366.5,368.75,144
20091201|2009-07-02 02:00,2,369,369,367.75,368.5,161
20091201|2009-07-02 02:30,2,368.75,369.25,368.5,368.75,133
20091201|2009-07-02 03:00,2,368.75,369.75,368.75,369.75,98
20091201|2009-07-02 03:30,2,369.25,369.5,368.75,369.5,45
20091201|2009-07-02 04:00,2,369.5,369.5,369.25,369.25,150
20091201|2009-07-02 04:30,2,369.5,369.5,367.75,367.75,139
20091201|2009-07-02 05:00,2,367.75,367.75,364,364,1039
20091201|2009-07-02 05:30,2,364.25,365.25,362.5,362.5,516
20091201|2009-07-02 06:00,2,363,365.5,363,365.25,93
20091201|2009-07-02 06:30,2,365.25,365.75,363.5,365,324
20091201|2009-07-02 07:00,2,364.5,364.5,363,363.5,266
20091201|2009-07-02 09:30,2,361.5,364.75,358.5,363.75,21084
20091201|2009-07-02 10:00,2,363.75,364.25,361.75,363,6319
20091201|2009-07-02 10:30,2,362.75,362.75,359.5,361.5,6205
20091201|2009-07-02 11:00,2,361.75,362.5,360.75,361,4633
20091201|2009-07-02 11:30,2,360.75,361.75,360,361.5,2713
20091201|2009-07-02 12:00,2,361.5,362,360.25,361.75,3468
20091201|2009-07-02 12:30,2,361.5,362,359.5,360,3837
20091201|2009-07-02 13:00,2,359.75,360,356.75,357.5,8509
20091201|2009-07-05 18:00,6,352.75,353.25,347,349.5,6425
20091201|2009-07-05 18:30,6,349.75,351,349.75,350.25,593
20091201|2009-07-05 19:00,6,350.25,350.75,349.5,350.25,250
20091201|2009-07-05 19:30,6,349.75,350.25,349.5,350,201
20091201|2009-07-05 20:00,6,350,351,349.25,349.5,245
20091201|2009-07-05 20:30,6,349.25,350,349.25,349.25,106
20091201|2009-07-05 21:00,6,349.25,349.75,347.5,347.5,690
20091201|2009-07-05 21:30,6,347.75,348.5,347,348.5,475
20091201|2009-07-05 22:00,6,348.5,350,348.25,349.75,184
20091201|2009-07-05 22:30,6,349.5,350,349,350,132
20091201|2009-07-05 23:00,6,350.25,350.25,349.5,350,57
20091201|2009-07-05 23:30,6,349.75,350,349.5,349.75,51
20091201|2009-07-06 00:00,6,349.75,350,349.25,349.5,75
20091201|2009-07-06 00:30,6,349.5,350,349.5,350,26
20091201|2009-07-06 01:00,6,350,350.25,349.75,350,88
20091201|2009-07-06 01:30,6,350,350.5,350,350.25,151
20091201|2009-07-06 02:00,6,350.5,350.5,348.25,349,201
20091201|2009-07-06 02:30,6,348.75,349,348.25,349,227
20091201|2009-07-06 03:00,6,348.75,349,348.25,348.5,270
20091201|2009-07-06 03:30,6,348.5,348.75,348.25,348.25,262
20091201|2009-07-06 04:00,6,348.25,348.5,348,348.25,379
20091201|2009-07-06 04:30,6,348.25,348.5,347.75,348,279
20091201|2009-07-06 05:00,6,347.75,348,347.75,347.75,298
20091201|2009-07-06 05:30,6,347.75,348,347.75,347.75,272
20091201|2009-07-06 06:00,6,347.75,348.25,347.5,348.25,454
20091201|2009-07-06 06:30,6,348.25,348.5,347.75,347.75,438
20091201|2009-07-06 07:00,6,347.75,348,347.5,347.5,191
20091201|2009-07-06 09:30,6,347.25,349.75,346.5,347,20322
20091201|2009-07-06 10:00,6,346.75,349,346.75,348.75,6074
20091201|2009-07-06 10:30,6,348.5,349.5,348,348.5,3913
20091201|2009-07-06 11:00,6,348.75,349.75,348.25,349.25,3476
20091201|2009-07-06 11:30,6,349.25,349.5,346.75,347.5,5264
20091201|2009-07-06 12:00,6,347.25,348.5,346.5,347.5,5894
20091201|2009-07-06 12:30,6,347.75,348.25,344.75,345.75,8394
20091201|2009-07-06 13:00,6,345.75,346,343.5,344.75,6322
20091201|2009-07-06 18:00,7,346,347.5,345.75,347.25,1230
20091201|2009-07-06 18:30,7,347,348,346,346.25,318
20091201|2009-07-06 19:00,7,346.25,347,346,346.75,133
20091201|2009-07-06 19:30,7,347,347.5,347,347.25,86
20091201|2009-07-06 20:00,7,347.5,347.5,346.5,346.5,152
20091201|2009-07-06 20:30,7,347,347,345.75,345.75,322
20091201|2009-07-06 21:00,7,345.75,346.5,345.75,346.25,89
20091201|2009-07-06 21:30,7,346.5,346.5,345.5,345.75,175
20091201|2009-07-06 22:00,7,345.75,346,345,346,253
20091201|2009-07-06 22:30,7,346,346,345.25,345.25,24
20091201|2009-07-06 23:00,7,345.25,346,345.25,346,46
20091201|2009-07-06 23:30,7,346.25,346.75,345.75,346.75,48
20091201|2009-07-07 00:00,7,346.5,347,346.5,346.75,28
20091201|2009-07-07 00:30,7,347,347,346.5,346.75,16
20091201|2009-07-07 01:00,7,347,347.5,346.75,346.75,285
20091201|2009-07-07 01:30,7,346.75,347,346.25,347,21
20091201|2009-07-07 02:00,7,347,347,346.5,347,35
20091201|2009-07-07 02:30,7,346.5,347,346.25,346.25,66
20091201|2009-07-07 03:00,7,346.5,346.5,345.75,346.25,39
20091201|2009-07-07 03:30,7,346.5,346.5,345.75,346.25,57
20091201|2009-07-07 04:00,7,346.25,346.5,346,346.5,30
20091201|2009-07-07 04:30,7,346.5,346.75,346.5,346.5,110
20091201|2009-07-07 05:00,7,346.75,347,346.25,346.5,132
20091201|2009-07-07 05:30,7,346.75,346.75,345,345.5,136
20091201|2009-07-07 06:00,7,345.5,347.5,345.5,347.5,257
20091201|2009-07-07 06:30,7,347.25,348,346.75,347.75,327
20091201|2009-07-07 07:00,7,347.75,347.75,346.75,347.25,231
20091201|2009-07-07 09:30,7,344.25,348.75,341,346.75,21588
20091201|2009-07-07 10:00,7,346.75,347.5,344,344.5,7793
20091201|2009-07-07 10:30,7,344.5,345.75,342.5,344,9436
20091201|2009-07-07 11:00,7,344,345,340.25,340.75,8132
20091201|2009-07-07 11:30,7,340.75,342.25,336.25,341,12634
20091201|2009-07-07 12:00,7,341.25,347.25,341,346.75,6918
20091201|2009-07-07 12:30,7,346.5,350.5,342.25,344,12229
20091201|2009-07-07 13:00,7,343.75,344.5,335,336,14448
20091201|2009-07-07 18:00,8,337,337.75,336,337.25,755
20091201|2009-07-07 18:30,8,337.25,337.5,336.5,337.25,234
20091201|2009-07-07 19:00,8,337.25,337.5,336.25,336.25,169
20091201|2009-07-07 19:30,8,336,336.5,336,336,257
20091201|2009-07-07 20:00,8,336.25,339,336.25,338.75,636
20091201|2009-07-07 20:30,8,339,339,338.25,338.25,178
20091201|2009-07-07 21:00,8,338.5,338.75,337.75,338.5,204
20091201|2009-07-07 21:30,8,338.5,339,338.5,338.5,26
20091201|2009-07-07 22:00,8,338.25,338.25,337.75,338,36
20091201|2009-07-07 22:30,8,337.75,338.25,337.75,338,29
20091201|2009-07-07 23:00,8,338,338,337,337.25,79
20091201|2009-07-07 23:30,8,337,337,336.5,337,47
20091201|2009-07-08 00:00,8,337,337,336.75,337,22
20091201|2009-07-08 00:30,8,336.75,337,336.75,336.75,6
20091201|2009-07-08 01:00,8,337,337,336.5,336.5,75
20091201|2009-07-08 01:30,8,336.5,336.75,336.25,336.5,31
20091201|2009-07-08 02:00,8,337,337.75,336.75,337.75,74
20091201|2009-07-08 02:30,8,337.5,338.75,337.5,338.25,64
20091201|2009-07-08 03:00,8,338.25,338.5,338,338,19
20091201|2009-07-08 03:30,8,337.75,338.5,337.5,337.5,78
20091201|2009-07-08 04:00,8,337.25,338.75,337,338,58
20091201|2009-07-08 04:30,8,337.5,338.75,337.5,338.75,71
20091201|2009-07-08 05:00,8,338.5,339,336.75,337.25,117
20091201|2009-07-08 05:30,8,337,337.5,337,337.25,27
20091201|2009-07-08 06:00,8,337.5,339,337,337.5,193
20091201|2009-07-08 06:30,8,337.5,337.75,337,337.25,70
20091201|2009-07-08 07:00,8,337.5,337.5,335.75,336,411
20091201|2009-07-08 09:30,8,335.5,340.75,334,338.25,22311
20091201|2009-07-08 10:00,8,338.25,338.75,334.75,335.25,9649
20091201|2009-07-08 10:30,8,335.25,337,334.75,336.5,5571
20091201|2009-07-08 11:00,8,336.75,337,334.75,335,4361
20091201|2009-07-08 11:30,8,334.75,336.75,334.5,335.5,3657
20091201|2009-07-08 12:00,8,335.25,337,335,336.5,2334
20091201|2009-07-08 12:30,8,336.5,337,330.75,334.5,8829
20091201|2009-07-08 13:00,8,334.25,335.25,331.5,334,6468
20091201|2009-07-08 18:00,9,335,338.75,334.75,337.25,1316
20091201|2009-07-08 18:30,9,337.25,337.75,336.5,336.5,160
20091201|2009-07-08 19:00,9,336.75,336.75,336.25,336.25,101
20091201|2009-07-08 19:30,9,336.25,336.25,335.75,336,590
20091201|2009-07-08 20:00,9,336,336,335.75,335.75,306
20091201|2009-07-08 20:30,9,336,336,335.5,335.75,186
20091201|2009-07-08 21:00,9,335.5,336,335.25,335.5,263
20091201|2009-07-08 21:30,9,335.75,336.5,335.75,336,188
20091201|2009-07-08 22:00,9,336,336.5,335.5,335.75,345
20091201|2009-07-08 22:30,9,336,336,335.75,335.75,86
20091201|2009-07-08 23:00,9,335.5,336,335.5,336,30
20091201|2009-07-08 23:30,9,336,336,335.75,336,49
20091201|2009-07-09 00:00,9,336,336.25,336,336.25,209
20091201|2009-07-09 00:30,9,336.25,336.75,336,336.75,104
20091201|2009-07-09 01:00,9,337,337,336.5,337,60
20091201|2009-07-09 01:30,9,337,338.25,336.5,337.75,174
20091201|2009-07-09 02:00,9,337.75,338.75,337.5,338.5,98
20091201|2009-07-09 02:30,9,338.75,339,338.5,339,82
20091201|2009-07-09 03:00,9,339,339.25,339,339,101
20091201|2009-07-09 03:30,9,339.25,339.25,339,339.25,18
20091201|2009-07-09 04:00,9,339,339.5,339,339,187
20091201|2009-07-09 04:30,9,339,339.5,339,339.5,79
20091201|2009-07-09 05:00,9,339.5,340.75,339.25,340.75,1092
20091201|2009-07-09 05:30,9,340.75,340.75,338.5,338.5,348
20091201|2009-07-09 06:00,9,338.25,338.75,337.25,338.75,241
20091201|2009-07-09 06:30,9,338.5,339,337.75,338.75,262
20091201|2009-07-09 07:00,9,338.5,338.75,338.5,338.75,135
20091201|2009-07-09 09:30,9,338.5,340.5,337,338.5,18479
20091201|2009-07-09 10:00,9,338.5,338.75,335.25,337,8056
20091201|2009-07-09 10:30,9,337,339.25,336.5,337.75,5187
20091201|2009-07-09 11:00,9,337.75,339.75,337.25,339.25,3729
20091201|2009-07-09 11:30,9,339.25,339.5,338,339,2273
20091201|2009-07-09 12:00,9,338.75,339,337.5,338.25,2638
20091201|2009-07-09 12:30,9,338.5,341.25,337.75,338.5,6215
20091201|2009-07-09 13:00,9,338.75,340.5,337.25,340,5284
20091201|2009-07-09 18:00,10,342,343.75,341,343,1800
20091201|2009-07-09 18:30,10,342.75,345,342.75,343.75,625
20091201|2009-07-09 19:00,10,344,344.5,343.5,344.5,184
20091201|2009-07-09 19:30,10,344.25,344.5,344,344.25,120
20091201|2009-07-09 20:00,10,344.25,344.5,343.5,344,300
20091201|2009-07-09 20:30,10,344.25,344.25,343,343.75,159
20091201|2009-07-09 21:00,10,343.25,343.5,342.75,343,160
20091201|2009-07-09 21:30,10,342.75,343.5,342.75,343.25,43
20091201|2009-07-09 22:00,10,343.25,343.5,342.75,343,87
20091201|2009-07-09 22:30,10,343,343.25,342.75,343,101
20091201|2009-07-09 23:00,10,343,343.5,343,343.5,84
20091201|2009-07-09 23:30,10,343.25,343.5,343.25,343.5,43
20091201|2009-07-10 00:00,10,343.25,344,343,344,148
20091201|2009-07-10 00:30,10,344,344,343.75,344,57
20091201|2009-07-10 01:00,10,344,344.25,342.75,344.25,242
20091201|2009-07-10 01:30,10,344.25,344.25,342.25,342.25,233
20091201|2009-07-10 02:00,10,342.5,343,342,342,19
20091201|2009-07-10 02:30,10,342,343.5,341.75,341.75,188
20091201|2009-07-10 03:00,10,342,343.5,342,342.75,126
20091201|2009-07-10 03:30,10,343,343.25,343,343.25,8
20091201|2009-07-10 04:00,10,343.25,343.75,342.5,342.5,87
20091201|2009-07-10 04:30,10,342.5,343.75,342.25,342.75,99
20091201|2009-07-10 05:00,10,343,343,341.75,341.75,179
20091201|2009-07-10 05:30,10,342,342.75,341.5,341.5,135
20091201|2009-07-10 06:00,10,341.75,341.75,340.75,341,335
20091201|2009-07-10 06:30,10,340.75,341.25,340.5,340.5,325
20091201|2009-07-10 07:00,10,340.5,341,340.5,340.5,150
20091201|2009-07-10 09:30,10,336.75,337.75,331.25,331.75,22100
20091201|2009-07-10 10:00,10,331.75,331.75,328.25,328.5,14505
20091201|2009-07-10 10:30,10,328.5,331.75,328,330.25,7287
20091201|2009-07-10 11:00,10,330,332,330,331.25,3435
20091201|2009-07-10 11:30,10,331.25,337.5,331.25,334.75,8714
20091201|2009-07-10 12:00,10,334.75,335,332.25,332.75,3943
20091201|2009-07-10 12:30,10,332.75,336,332.25,333.75,3647
20091201|2009-07-10 13:00,10,333.75,338.75,331.75,337.25,6301
20091201|2009-07-12 18:00,13,337,339.25,336.5,339,1506
20091201|2009-07-12 18:30,13,338.75,339.5,338,339.25,326
20091201|2009-07-12 19:00,13,339.25,339.75,339.25,339.5,219
20091201|2009-07-12 19:30,13,339.5,339.75,339.25,339.5,53
20091201|2009-07-12 20:00,13,339.5,339.5,339,339,80
20091201|2009-07-12 20:30,13,339,339.25,338,339,166
20091201|2009-07-12 21:00,13,338.75,339,337.25,337.75,267
20091201|2009-07-12 21:30,13,337.25,337.75,337,337.25,66
20091201|2009-07-12 22:00,13,337.25,337.25,335.25,336.25,265
20091201|2009-07-12 22:30,13,335.5,336,335,335.5,95
20091201|2009-07-12 23:00,13,335.5,335.75,335,335.75,126
20091201|2009-07-12 23:30,13,335.5,335.75,335,335,22
20091201|2009-07-13 00:00,13,335.5,335.5,334.5,335,213
20091201|2009-07-13 00:30,13,335.25,335.25,334.75,334.75,22
20091201|2009-07-13 01:00,13,334.75,335,331.5,332.25,558
20091201|2009-07-13 01:30,13,332.25,335.25,332.25,334.25,170
20091201|2009-07-13 02:00,13,334.5,336.75,333,334.25,227
20091201|2009-07-13 02:30,13,334,334.75,333.5,334.75,9
20091201|2009-07-13 03:00,13,334.75,335.5,334.75,335.5,90
20091201|2009-07-13 03:30,13,335.5,335.5,333,333.5,44
20091201|2009-07-13 04:00,13,334,334.75,334,334,18
20091201|2009-07-13 04:30,13,334.5,335,333,333,181
20091201|2009-07-13 05:00,13,333,333.75,331.75,333.25,197
20091201|2009-07-13 05:30,13,333,334.5,333,333.75,187
20091201|2009-07-13 06:00,13,333.75,338,333,333.25,518
20091201|2009-07-13 06:30,13,333.25,334,333,333.75,106
20091201|2009-07-13 07:00,13,334.5,335,333.75,334.25,44
20091201|2009-07-13 09:30,13,333.5,334.5,329.5,331.5,18404
20091201|2009-07-13 10:00,13,331.25,332,330.25,332,4595
20091201|2009-07-13 10:30,13,332,335,332,333.75,7218
20091201|2009-07-13 11:00,13,333.5,334.5,333.25,334.25,2426
20091201|2009-07-13 11:30,13,334.25,337.5,334.25,336.5,5571
20091201|2009-07-13 12:00,13,336.5,338.25,336,337.25,4447
20091201|2009-07-13 12:30,13,337,339.25,336,338.5,5925
20091201|2009-07-13 13:00,13,338.25,339.75,338.25,339.25,5563
20091201|2009-07-13 18:00,14,340.5,343,340.25,342.75,1689
20091201|2009-07-13 18:30,14,342.5,342.75,342.25,342.25,85
20091201|2009-07-13 19:00,14,342.25,342.25,341.75,341.75,100
20091201|2009-07-13 19:30,14,342,342,341.5,342,93
20091201|2009-07-13 20:00,14,341.75,341.75,340.25,341,555
20091201|2009-07-13 20:30,14,341.5,341.75,341,341,74
20091201|2009-07-13 21:00,14,341.25,342,341,341.25,136
20091201|2009-07-13 21:30,14,341.25,342,341,341,41
20091201|2009-07-13 22:00,14,341,341.5,340.5,341.5,27
20091201|2009-07-13 22:30,14,341.25,341.5,341,341.5,39
20091201|2009-07-13 23:00,14,341.25,341.25,340.75,341,70
20091201|2009-07-13 23:30,14,341.25,341.5,341.25,341.5,12
20091201|2009-07-14 00:00,14,341.5,342,341.5,342,49
20091201|2009-07-14 00:30,14,342,342,341.75,341.75,3
20091201|2009-07-14 01:00,14,342,342.5,341.75,342.5,92
20091201|2009-07-14 01:30,14,342.5,342.5,340.5,341,110
20091201|2009-07-14 02:00,14,341,341.75,340.25,340.5,162
20091201|2009-07-14 02:30,14,340.75,341.25,340.75,341,51
20091201|2009-07-14 03:00,14,341,342,341,342,60
20091201|2009-07-14 03:30,14,342,342.75,342,342.5,98
20091201|2009-07-14 04:00,14,342.25,343,342.25,343,170
20091201|2009-07-14 04:30,14,343,343,342.75,342.75,137
20091201|2009-07-14 05:00,14,343,343.25,343,343,10
20091201|2009-07-14 05:30,14,343,343.25,342.75,343,118
20091201|2009-07-14 06:00,14,342.75,343.25,342.75,342.75,33
20091201|2009-07-14 06:30,14,343,343.25,342.25,343.25,175
20091201|2009-07-14 07:00,14,343,343.5,343,343.25,45
20091201|2009-07-14 09:30,14,343,343.25,339.5,340.5,16932
20091201|2009-07-14 10:00,14,340.25,342.75,339.5,342.5,7339
20091201|2009-07-14 10:30,14,342.5,344,342,342.5,4584
20091201|2009-07-14 11:00,14,342.5,343.25,341.75,342.75,3402
20091201|2009-07-14 11:30,14,342.75,344,342.25,343.5,2615
20091201|2009-07-14 12:00,14,343.5,343.75,342,342.5,2518
20091201|2009-07-14 12:30,14,342.5,344.5,342,343.75,4250
20091201|2009-07-14 13:00,14,344,346,343,345.5,6025
20091201|2009-07-14 18:00,15,345.75,345.75,344.5,345.25,952
20091201|2009-07-14 18:30,15,345,345.5,344.75,345.25,67
20091201|2009-07-14 19:00,15,345.5,345.75,344.75,344.75,122
20091201|2009-07-14 19:30,15,344.75,345.75,344.75,345.5,44
20091201|2009-07-14 20:00,15,345.75,346,345,345.5,212
20091201|2009-07-14 20:30,15,345.25,346.5,345.25,346,240
20091201|2009-07-14 21:00,15,346.25,346.5,346,346.25,181
20091201|2009-07-14 21:30,15,346,346.5,346,346,34
20091201|2009-07-14 22:00,15,346,346.25,345.75,345.75,22
20091201|2009-07-14 22:30,15,345.75,346,345.5,346,153
20091201|2009-07-14 23:00,15,346.25,346.25,345.25,345.25,42
20091201|2009-07-14 23:30,15,345.5,345.5,345.5,345.5,20
20091201|2009-07-15 00:00,15,345.5,345.5,345,345,63
20091201|2009-07-15 00:30,15,344.75,344.75,344.25,344.5,87
20091201|2009-07-15 01:00,15,344.25,344.75,343.5,344.5,156
20091201|2009-07-15 01:30,15,344,344.75,344,344.25,62
20091201|2009-07-15 02:00,15,344.5,345,344.25,345,45
20091201|2009-07-15 02:30,15,345,345.25,344.75,345.25,134
20091201|2009-07-15 03:00,15,345.25,346,345.25,346,222
20091201|2009-07-15 03:30,15,345.5,346,345,345.75,50
20091201|2009-07-15 04:00,15,345.5,346.5,345.5,346.5,87
20091201|2009-07-15 04:30,15,346.25,347,346.25,347,97
20091201|2009-07-15 05:00,15,347,347,346,346.25,161
20091201|2009-07-15 05:30,15,346.25,347,346,346.25,361
20091201|2009-07-15 06:00,15,346.25,346.75,345.5,345.75,120
20091201|2009-07-15 06:30,15,345.75,347,345.75,347,666
20091201|2009-07-15 07:00,15,347,347.25,346.5,346.75,99
20091201|2009-07-15 09:30,15,347.5,349.25,347.25,348.25,15602
20091201|2009-07-15 10:00,15,348.5,349,347.75,348,5297
20091201|2009-07-15 10:30,15,348,348.5,343.75,345.5,8764
20091201|2009-07-15 11:00,15,345.5,345.75,340.75,342,9940
20091201|2009-07-15 11:30,15,342.25,343.5,341.75,342.25,4308
20091201|2009-07-15 12:00,15,342.5,342.75,339.5,339.5,5564
20091201|2009-07-15 12:30,15,339.5,340.75,335.75,337.5,8013
20091201|2009-07-15 13:00,15,337.25,338,336,336.75,7318
20091201|2009-07-15 18:00,16,338.5,339,338,338.75,624
20091201|2009-07-15 18:30,16,338.75,339,338,338.5,124
20091201|2009-07-15 19:00,16,338.5,338.75,337.75,337.75,241
20091201|2009-07-15 19:30,16,337.75,339.25,337.75,338.5,323
20091201|2009-07-15 20:00,16,338.25,339,337.5,337.75,126
20091201|2009-07-15 20:30,16,338,338.25,337.75,338,27
20091201|2009-07-15 21:00,16,338,338.5,338,338.25,108
20091201|2009-07-15 21:30,16,338.25,338.5,338,338.25,71
20091201|2009-07-15 22:00,16,338,338.25,338,338.25,28
20091201|2009-07-15 22:30,16,338,338,337.75,338,133
20091201|2009-07-15 23:00,16,338,338,337,337.5,168
20091201|2009-07-15 23:30,16,337.5,337.5,337.25,337.25,15
20091201|2009-07-16 00:00,16,337,337.25,337,337,70
20091201|2009-07-16 00:30,16,337,337,337,337,5
20091201|2009-07-16 01:00,16,337.25,337.25,336.75,337,125
20091201|2009-07-16 01:30,16,337,338,337,337.75,117
20091201|2009-07-16 02:00,16,337.75,338,337,337.5,56
20091201|2009-07-16 02:30,16,337.5,337.75,337.5,337.75,26
20091201|2009-07-16 03:00,16,337.5,337.75,337,337,153
20091201|2009-07-16 03:30,16,337.25,337.5,337,337.25,167
20091201|2009-07-16 04:00,16,337,337.25,334.75,334.75,579
20091201|2009-07-16 04:30,16,335,335.25,333,334.5,650
20091201|2009-07-16 05:00,16,334.5,334.75,333.75,334.5,97
20091201|2009-07-16 05:30,16,334.5,334.5,333.25,334,222
20091201|2009-07-16 06:00,16,334.25,334.25,333,333.25,219
20091201|2009-07-16 06:30,16,333.5,333.5,331.25,331.5,628
20091201|2009-07-16 07:00,16,331.5,333,331.5,332.5,247
20091201|2009-07-16 09:30,16,332.5,335,331,334,21412
20091201|2009-07-16 10:00,16,334,334.75,332,333,7214
20091201|2009-07-16 10:30,16,333.25,333.25,330.75,332,8538
20091201|2009-07-16 11:00,16,332,333,331.25,331.5,2879
20091201|2009-07-16 11:30,16,331.5,332,329.75,330.5,6656
20091201|2009-07-16 12:00,16,330.5,331,329.5,330,3616
20091201|2009-07-16 12:30,16,330,330.25,325.5,326.75,11515
20091201|2009-07-16 13:00,16,326.75,327,324.5,326.5,8632
20091201|2009-07-16 18:00,17,326,327.25,325.75,326.5,413
20091201|2009-07-16 18:30,17,326.75,327.5,326.5,327.5,136
20091201|2009-07-16 19:00,17,327.25,327.5,326.75,327,84
20091201|2009-07-16 19:30,17,326.75,327,326.5,326.5,141
20091201|2009-07-16 20:00,17,326.5,326.75,326.25,326.25,201
20091201|2009-07-16 20:30,17,326.25,326.5,326,326,236
20091201|2009-07-16 21:00,17,326.25,326.25,325.25,325.75,344
20091201|2009-07-16 21:30,17,325.75,326,325.5,326,62
20091201|2009-07-16 22:00,17,325.75,326.75,325.75,326.75,165
20091201|2009-07-16 22:30,17,326,327,326,326.75,100
20091201|2009-07-16 23:00,17,326.25,327.75,326,327.75,154
20091201|2009-07-16 23:30,17,327.75,328.75,327.5,328.5,152
20091201|2009-07-17 00:00,17,328.5,329.5,328.5,329,344
20091201|2009-07-17 00:30,17,329,329,326.75,328,193
20091201|2009-07-17 01:00,17,328.25,328.75,327.5,328.5,89
20091201|2009-07-17 01:30,17,328,328.75,328,328.75,13
20091201|2009-07-17 02:00,17,328,328.75,328,328.5,28
20091201|2009-07-17 02:30,17,328.5,329,328.5,329,72
20091201|2009-07-17 03:00,17,329,329.5,328.25,329.25,106
20091201|2009-07-17 03:30,17,329.25,329.5,329,329.25,111
20091201|2009-07-17 04:00,17,329.25,329.75,329,329.25,105
20091201|2009-07-17 04:30,17,329.5,329.5,328.75,329,72
20091201|2009-07-17 05:00,17,328.75,328.75,328.5,328.5,42
20091201|2009-07-17 05:30,17,328.5,329,328.25,328.25,63
20091201|2009-07-17 06:00,17,328.5,329.25,328,328,120
20091201|2009-07-17 06:30,17,328.25,328.5,327.25,327.5,406
20091201|2009-07-17 07:00,17,327.5,328,327.25,327.75,185
20091201|2009-07-17 09:30,17,329.5,330.5,324.75,326.25,15971
20091201|2009-07-17 10:00,17,326,327,325.75,326.5,4414
20091201|2009-07-17 10:30,17,326.75,328.25,326.5,327.75,3450
20091201|2009-07-17 11:00,17,327.75,329.75,327.25,329,6310
20091201|2009-07-17 11:30,17,329,329.5,327.25,328,4486
20091201|2009-07-17 12:00,17,328,328.75,327.5,328.25,1916
20091201|2009-07-17 12:30,17,328,331.5,327.75,330,4179
20091201|2009-07-17 13:00,17,330,332,329.25,331.25,4289
20091201|2009-07-19 18:00,20,331.5,332,329.75,330.25,1073
20091201|2009-07-19 18:30,20,330.25,331.5,330.25,331.5,215
20091201|2009-07-19 19:00,20,331.75,331.75,330.75,331,168
20091201|2009-07-19 19:30,20,330.75,332,330.5,332,91
20091201|2009-07-19 20:00,20,331.75,333,331.5,331.75,206
20091201|2009-07-19 20:30,20,332,332.25,331.5,331.5,138
20091201|2009-07-19 21:00,20,331.5,331.75,331.25,331.75,117
20091201|2009-07-19 21:30,20,331.75,332.25,331.5,332.25,99
20091201|2009-07-19 22:00,20,332.25,333.5,332.25,333.25,142
20091201|2009-07-19 22:30,20,333.5,333.75,332,332.5,109
20091201|2009-07-19 23:00,20,332.5,332.75,332.25,332.75,9
20091201|2009-07-19 23:30,20,332.75,332.75,332.5,332.75,14
20091201|2009-07-20 00:00,20,332.75,333,332.75,333,8
20091201|2009-07-20 00:30,20,333,333,332.5,332.75,27
20091201|2009-07-20 01:00,20,332.5,334,332.5,333.75,96
20091201|2009-07-20 01:30,20,333.75,334.25,333.75,334,117
20091201|2009-07-20 02:00,20,334,334.25,333.75,333.75,32
20091201|2009-07-20 02:30,20,334,334.25,333.75,334,54
20091201|2009-07-20 03:00,20,334,335,333.75,333.75,289
20091201|2009-07-20 03:30,20,333.75,334.5,333.75,334.25,126
20091201|2009-07-20 04:00,20,334.25,334.5,333.75,334.5,52
20091201|2009-07-20 04:30,20,334.25,335,333,334.75,177
20091201|2009-07-20 05:00,20,334.75,334.75,333.75,333.75,40
20091201|2009-07-20 05:30,20,334,334.5,334,334.5,60
20091201|2009-07-20 06:00,20,334.25,334.25,333,333.75,257
20091201|2009-07-20 06:30,20,334,334.25,333.25,334,167
20091201|2009-07-20 07:00,20,334,334,331.75,333,488
20091201|2009-07-20 09:30,20,333.5,334,328.5,329.5,15431
20091201|2009-07-20 10:00,20,329.5,330.5,328.5,330,6371
20091201|2009-07-20 10:30,20,330.25,331,329,330,4780
20091201|2009-07-20 11:00,20,330.25,332.75,330.25,332.25,3461
20091201|2009-07-20 11:30,20,332.25,334.25,332.25,332.75,4499
20091201|2009-07-20 12:00,20,332.75,333.5,330.25,331,2729
20091201|2009-07-20 12:30,20,331,331.75,330.25,331.5,2282
20091201|2009-07-20 13:00,20,331.25,334.25,331.25,334,3811
20091201|2009-07-20 18:00,21,333.25,334,332.75,333,357
20091201|2009-07-20 18:30,21,333,333.25,333,333,107
20091201|2009-07-20 19:00,21,333,335,333,334.25,435
20091201|2009-07-20 19:30,21,334.5,334.75,334,334.25,51
20091201|2009-07-20 20:00,21,334.25,334.25,332.75,333.25,107
20091201|2009-07-20 20:30,21,333,333.25,332.5,332.75,96
20091201|2009-07-20 21:00,21,332.75,332.75,332.25,332.25,198
20091201|2009-07-20 21:30,21,332.25,332.75,332,332.25,49
20091201|2009-07-20 22:00,21,332.25,332.5,331.5,331.5,133
20091201|2009-07-20 22:30,21,331.5,331.75,331.25,331.25,19
20091201|2009-07-20 23:00,21,331.5,331.5,331,331,62
20091201|2009-07-20 23:30,21,331,332.25,330.5,332.25,137
20091201|2009-07-21 00:00,21,332,332,331.25,331.25,15
20091201|2009-07-21 00:30,21,331.75,332.5,331.75,331.75,44
20091201|2009-07-21 01:00,21,331.5,332,331.5,332,90
20091201|2009-07-21 01:30,21,331.75,332,331.75,331.75,27
20091201|2009-07-21 02:00,21,331.75,332,331.25,331.75,25
20091201|2009-07-21 02:30,21,332,332,331.75,332,15
20091201|2009-07-21 03:00,21,331.75,332,331.75,332,19
20091201|2009-07-21 03:30,21,331.75,332.75,331.75,332,76
20091201|2009-07-21 04:00,21,332,332.75,332,332.25,35
20091201|2009-07-21 04:30,21,332.25,332.25,331.75,331.75,24
20091201|2009-07-21 05:00,21,331.75,332.25,331.75,332.25,36
20091201|2009-07-21 05:30,21,331.75,332,331,331,78
20091201|2009-07-21 06:00,21,331,331,330.5,330.5,144
20091201|2009-07-21 06:30,21,330.75,331.5,330.5,331.5,143
20091201|2009-07-21 07:00,21,331.5,331.75,331.25,331.5,147
20091201|2009-07-21 09:30,21,331,332.75,329,329.5,15270
20091201|2009-07-21 10:00,21,329.5,330.25,328,328.5,6601
20091201|2009-07-21 10:30,21,328.5,328.75,325.5,325.75,8016
20091201|2009-07-21 11:00,21,325.75,326.5,324.25,325.75,7361
20091201|2009-07-21 11:30,21,325.75,325.75,323.75,323.75,3065
20091201|2009-07-21 12:00,21,323.75,324,321,321.5,7690
20091201|2009-07-21 12:30,21,321.75,322.75,320.5,321,6372
20091201|2009-07-21 13:00,21,321,322.5,320.75,321.5,5723
20091201|2009-07-21 18:00,22,321.75,321.75,321,321.25,1203
20091201|2009-07-21 18:30,22,321.75,321.75,321.5,321.5,320
20091201|2009-07-21 19:00,22,321.5,322,321.5,321.75,173
20091201|2009-07-21 19:30,22,321.75,322,321.25,321.25,162
20091201|2009-07-21 20:00,22,321.25,322.25,321.25,322.25,196
20091201|2009-07-21 20:30,22,322.25,323,322,322.5,235
20091201|2009-07-21 21:00,22,322.5,323.5,322.25,323.25,140
20091201|2009-07-21 21:30,22,323.25,323.25,322.25,322.25,264
20091201|2009-07-21 22:00,22,322.5,322.75,322.5,322.5,191
20091201|2009-07-21 22:30,22,322.25,322.25,322,322.25,66
20091201|2009-07-21 23:00,22,322.5,322.5,321.75,322,24
20091201|2009-07-21 23:30,22,322,322.25,321.75,321.75,20
20091201|2009-07-22 00:00,22,322,322,321.5,322,17
20091201|2009-07-22 00:30,22,321.5,321.75,321.5,321.5,12
20091201|2009-07-22 01:00,22,321.5,321.75,321.5,321.5,83
20091201|2009-07-22 01:30,22,321.5,322.5,321.5,322.5,100
20091201|2009-07-22 02:00,22,322.25,322.5,321.5,321.5,52
20091201|2009-07-22 02:30,22,321.75,322.75,321.75,322.5,110
20091201|2009-07-22 03:00,22,322.5,322.5,322.25,322.25,93
20091201|2009-07-22 03:30,22,322.25,322.5,322,322.25,84
20091201|2009-07-22 04:00,22,322,322.25,321.5,322,71
20091201|2009-07-22 04:30,22,322,322.25,321.75,322.25,21
20091201|2009-07-22 05:00,22,322.25,322.25,322,322,13
20091201|2009-07-22 05:30,22,322.25,322.25,322,322.25,96
20091201|2009-07-22 06:00,22,322,322,321.5,321.5,51
20091201|2009-07-22 06:30,22,321.5,321.75,321.5,321.75,60
20091201|2009-07-22 07:00,22,321.75,321.75,321.25,321.5,138
20091201|2009-07-22 09:30,22,321,321,315.25,318,22869
20091201|2009-07-22 10:00,22,318,318.5,316,316.25,6870
20091201|2009-07-22 10:30,22,316.25,316.75,314.75,316.5,6739
20091201|2009-07-22 11:00,22,316.5,317.25,316.25,316.75,2952
20091201|2009-07-22 11:30,22,317,318,316.25,317.75,4741
20091201|2009-07-22 12:00,22,318,319.5,317.75,318.5,5840
20091201|2009-07-22 12:30,22,318.75,319.5,317.5,318.5,4563
20091201|2009-07-22 13:00,22,318.5,320.25,318.5,319.5,5348
20091201|2009-07-22 18:00,23,323.5,330.75,323.5,329.75,6209
20091201|2009-07-22 18:30,23,329.75,331.75,329.25,331,1724
20091201|2009-07-22 19:00,23,330.75,331.75,330.25,330.5,501
20091201|2009-07-22 19:30,23,330.25,330.75,328.25,328.5,477
20091201|2009-07-22 20:00,23,328.75,329.25,328,328.25,499
20091201|2009-07-22 20:30,23,328.25,329,328,329,172
20091201|2009-07-22 21:00,23,328.75,329,328.5,328.75,172
20091201|2009-07-22 21:30,23,328.75,329,328.25,328.25,215
20091201|2009-07-22 22:00,23,328.5,329.25,328,329,283
20091201|2009-07-22 22:30,23,329,329.25,327.75,328,332
20091201|2009-07-22 23:00,23,328,328,327.75,327.75,163
20091201|2009-07-22 23:30,23,328,328,328,328,47
20091201|2009-07-23 00:00,23,328,328,327.75,328,241
20091201|2009-07-23 00:30,23,327.75,328,327.75,328,97
20091201|2009-07-23 01:00,23,327.75,328,327.75,328,238
20091201|2009-07-23 01:30,23,328,328,327,327.5,233
20091201|2009-07-23 02:00,23,327.25,327.25,326.5,326.75,115
20091201|2009-07-23 02:30,23,327,327,326.5,327,88
20091201|2009-07-23 03:00,23,326.75,327.5,326.5,326.75,134
20091201|2009-07-23 03:30,23,326.5,327.25,326.5,326.75,124
20091201|2009-07-23 04:00,23,327.25,327.5,327,327.5,386
20091201|2009-07-23 04:30,23,327.25,328.5,327,328,291
20091201|2009-07-23 05:00,23,328,328,327,327,82
20091201|2009-07-23 05:30,23,327,327.75,326.75,327.75,299
20091201|2009-07-23 06:00,23,328,328,327.25,328,222
20091201|2009-07-23 06:30,23,328,328.5,327,327.5,314
20091201|2009-07-23 07:00,23,327.25,328.5,327,327.25,200
20091201|2009-07-23 09:30,23,330,332,326.5,329,26527
20091201|2009-07-23 10:00,23,328.75,331.75,328.5,331.25,8152
20091201|2009-07-23 10:30,23,331.25,334,331,332.75,8646
20091201|2009-07-23 11:00,23,332.75,334.25,332.5,333.75,5460
20091201|2009-07-23 11:30,23,334,339,333.75,338,12883
20091201|2009-07-23 12:00,23,337.75,339.75,336.25,337.75,7830
20091201|2009-07-23 12:30,23,337.75,338.5,335.25,337.5,8444
20091201|2009-07-23 13:00,23,337.75,339.5,337,339.5,8421
20091201|2009-07-23 18:00,24,338.5,338.5,337,338,1035
20091201|2009-07-23 18:30,24,337.75,339,337.75,338.75,290
20091201|2009-07-23 19:00,24,338.75,339,338.5,338.75,104
20091201|2009-07-23 19:30,24,338.75,340,338.5,340,796
20091201|2009-07-23 20:00,24,339.5,340,339,339,280
20091201|2009-07-23 20:30,24,339.25,339.75,338,339,439
20091201|2009-07-23 21:00,24,339,339.25,338.75,339.25,31
20091201|2009-07-23 21:30,24,339,339.25,339,339,25
20091201|2009-07-23 22:00,24,339.25,339.25,338.5,338.75,179
20091201|2009-07-23 22:30,24,339,339.75,339,339.75,114
20091201|2009-07-23 23:00,24,339.5,339.75,339.5,339.75,49
20091201|2009-07-23 23:30,24,339.5,339.75,339.5,339.75,6
20091201|2009-07-24 00:00,24,339.75,340,339.75,340,257
20091201|2009-07-24 00:30,24,340,340,338.25,338.25,240
20091201|2009-07-24 01:00,24,338.5,338.5,338,338.5,131
20091201|2009-07-24 01:30,24,338.5,338.5,338.25,338.25,37
20091201|2009-07-24 02:00,24,338.25,338.5,337.5,337.5,449
20091201|2009-07-24 02:30,24,338,338.25,337.75,338,36
20091201|2009-07-24 03:00,24,338,338.5,338,338.25,282
20091201|2009-07-24 03:30,24,338.5,339,338.5,338.75,216
20091201|2009-07-24 04:00,24,339,339,338.25,338.5,514
20091201|2009-07-24 04:30,24,338.5,338.75,338.25,338.5,292
20091201|2009-07-24 05:00,24,338.5,339.25,338.25,339.25,127
20091201|2009-07-24 05:30,24,339,339,338.5,339,199
20091201|2009-07-24 06:00,24,339,339,338.75,339,92
20091201|2009-07-24 06:30,24,339,339,338,338.5,276
20091201|2009-07-24 07:00,24,338.75,339.75,338.75,339.5,148
20091201|2009-07-24 09:30,24,339,339.25,333.5,334.25,13925
20091201|2009-07-24 10:00,24,334,335.25,333,334.75,5532
20091201|2009-07-24 10:30,24,334.75,335.25,331.5,332.75,5553
20091201|2009-07-24 11:00,24,332.75,333,328.75,328.75,7231
20091201|2009-07-24 11:30,24,329,329,326.75,327.75,5885
20091201|2009-07-24 12:00,24,327.75,329.5,327.25,329.5,4021
20091201|2009-07-24 12:30,24,329.5,330,326,328.75,6974
20091201|2009-07-24 13:00,24,328.75,329,325.25,327.5,5922
20091201|2009-07-26 18:00,27,329,329,323.25,325,2112
20091201|2009-07-26 18:30,27,325,325.25,324.5,325,194
20091201|2009-07-26 19:00,27,324.75,325.75,324.25,324.5,378
20091201|2009-07-26 19:30,27,324.75,326.5,324.25,325,331
20091201|2009-07-26 20:00,27,325,329,325,327.5,962
20091201|2009-07-26 20:30,27,327.5,329.5,327.25,328.25,367
20091201|2009-07-26 21:00,27,328.25,329,326.75,326.75,307
20091201|2009-07-26 21:30,27,327,327.5,327,327.5,349
20091201|2009-07-26 22:00,27,327.25,327.5,326.25,326.75,200
20091201|2009-07-26 22:30,27,326.75,326.75,326.5,326.75,63
20091201|2009-07-26 23:00,27,326.5,326.75,326.25,326.5,105
20091201|2009-07-26 23:30,27,326.75,326.75,325,325.75,69
20091201|2009-07-27 00:00,27,325.25,326.75,325.25,326.5,60
20091201|2009-07-27 00:30,27,326.75,326.75,325.75,325.75,9
20091201|2009-07-27 01:00,27,326,327.25,326,327.25,49
20091201|2009-07-27 01:30,27,327.25,327.25,325.5,325.5,42
20091201|2009-07-27 02:00,27,325.5,325.5,324.5,324.5,142
20091201|2009-07-27 02:30,27,324.75,325,324.25,324.5,79
20091201|2009-07-27 03:00,27,324.5,325.5,324.25,325.5,131
20091201|2009-07-27 03:30,27,325.25,326.25,325,326.25,62
20091201|2009-07-27 04:00,27,326,326.75,325.75,326.75,111
20091201|2009-07-27 04:30,27,326.75,327.25,326,326.75,69
20091201|2009-07-27 05:00,27,327,327,326,326,18
20091201|2009-07-27 05:30,27,326,327.25,326,326.5,70
20091201|2009-07-27 06:00,27,326.5,327.25,326.5,327,42
20091201|2009-07-27 06:30,27,326.75,326.75,326,326.5,387
20091201|2009-07-27 07:00,27,326.75,326.75,326,326.5,102
20091201|2009-07-27 09:30,27,326,327.75,325,327,16623
20091201|2009-07-27 10:00,27,326.75,331.75,326.75,329,11658
20091201|2009-07-27 10:30,27,329,330.5,328.5,330.25,4226
20091201|2009-07-27 11:00,27,330.25,331.75,330,331.25,3887
20091201|2009-07-27 11:30,27,331.25,332,330,331.25,3015
20091201|2009-07-27 12:00,27,331.25,332.75,330.5,332.25,3759
20091201|2009-07-27 12:30,27,332,334.5,331.75,334,7069
20091201|2009-07-27 13:00,27,334,334.5,332.5,333.75,4277
20091201|2009-07-27 18:00,28,333.75,334,333,333.25,456
20091201|2009-07-27 18:30,28,333.5,333.75,333,333,55
20091201|2009-07-27 19:00,28,333.25,334,333.25,334,178
20091201|2009-07-27 19:30,28,333.75,334,333.25,333.75,73
20091201|2009-07-27 20:00,28,333.5,334.5,333.5,334.5,207
20091201|2009-07-27 20:30,28,334,335.75,334,335.25,512
20091201|2009-07-27 21:00,28,335.5,337,335.5,336.25,733
20091201|2009-07-27 21:30,28,336.25,337,336.25,337,299
20091201|2009-07-27 22:00,28,336.75,336.75,336.25,336.25,78
20091201|2009-07-27 22:30,28,336,336.75,335.75,336.5,22
20091201|2009-07-27 23:00,28,336.5,337.25,336.5,336.75,101
20091201|2009-07-27 23:30,28,336.75,336.75,336.5,336.5,3
20091201|2009-07-28 00:00,28,336.75,337.25,336.5,336.5,22
20091201|2009-07-28 00:30,28,337.25,337.25,337.25,337.25,8
20091201|2009-07-28 01:00,28,337,338,337,337.75,196
20091201|2009-07-28 01:30,28,337.75,338,337.5,338,62
20091201|2009-07-28 02:00,28,337.75,338.25,337.5,337.5,205
20091201|2009-07-28 02:30,28,338,338,337.25,337.25,12
20091201|2009-07-28 03:00,28,337.25,337.25,336.5,337.25,107
20091201|2009-07-28 03:30,28,337.25,337.75,336,336.5,117
20091201|2009-07-28 04:00,28,336.5,336.5,335.5,336.25,162
20091201|2009-07-28 04:30,28,336.25,336.25,335.75,336,163
20091201|2009-07-28 05:00,28,336,336.5,335.75,336.5,47
20091201|2009-07-28 05:30,28,336.25,336.25,335.75,336,35
20091201|2009-07-28 06:00,28,335.75,335.75,335.25,335.5,143
20091201|2009-07-28 06:30,28,335.75,337.25,335,335,363
20091201|2009-07-28 07:00,28,334.75,335,334.25,334.25,110
20091201|2009-07-28 09:30,28,333.25,333.5,330,331.5,11184
20091201|2009-07-28 10:00,28,331.5,333.25,331,332.5,5049
20091201|2009-07-28 10:30,28,332.5,335.5,332.5,334.75,5847
20091201|2009-07-28 11:00,28,334.75,336.25,334,335,4058
20091201|2009-07-28 11:30,28,335,335.75,334,334.5,1613
20091201|2009-07-28 12:00,28,334.5,334.5,331,331,3139
20091201|2009-07-28 12:30,28,331.25,332.25,330.75,331.5,2817
20091201|2009-07-28 13:00,28,331.5,331.5,329.75,330,4273
20091201|2009-07-28 18:00,29,330,330.5,328.5,329,1186
20091201|2009-07-28 18:30,29,329,329.5,328.5,329.25,81
20091201|2009-07-28 19:00,29,329,329.5,328.25,329,521
20091201|2009-07-28 19:30,29,329.25,329.25,328.25,328.5,754
20091201|2009-07-28 20:00,29,328.5,329.25,328,329.25,119
20091201|2009-07-28 20:30,29,329.25,329.25,329,329.25,110
20091201|2009-07-28 21:00,29,329.25,330.5,329.25,330.25,218
20091201|2009-07-28 21:30,29,330.25,330.25,329.5,329.75,81
20091201|2009-07-28 22:00,29,329.25,330,329.25,329.75,35
20091201|2009-07-28 22:30,29,330,330,329.5,329.75,58
20091201|2009-07-28 23:00,29,330.25,330.75,330,330.5,149
20091201|2009-07-28 23:30,29,330.5,330.5,330.25,330.5,15
20091201|2009-07-29 00:00,29,330.25,330.25,330,330.25,24
20091201|2009-07-29 00:30,29,330,330.5,329.75,330.25,121
20091201|2009-07-29 01:00,29,330,330,328,328,193
20091201|2009-07-29 01:30,29,328,328.25,327.5,328.25,118
20091201|2009-07-29 02:00,29,328,328.75,328,328.75,67
20091201|2009-07-29 02:30,29,328.5,329.5,328,329.5,101
20091201|2009-07-29 03:00,29,329,329.5,328.5,328.5,29
20091201|2009-07-29 03:30,29,328.5,329,328,328.5,48
20091201|2009-07-29 04:00,29,328.25,328.75,328.25,328.5,35
20091201|2009-07-29 04:30,29,328.5,329.5,328.5,329.5,46
20091201|2009-07-29 05:00,29,329.5,329.75,329.25,329.75,84
20091201|2009-07-29 05:30,29,329.5,329.5,329,329,37
20091201|2009-07-29 06:00,29,328.5,328.5,327.5,327.75,167
20091201|2009-07-29 06:30,29,328,329.25,327.75,329.25,163
20091201|2009-07-29 07:00,29,329,329.5,328.25,329,46
20091201|2009-07-29 09:30,29,327,327.25,322.75,325.25,13863
20091201|2009-07-29 10:00,29,325.5,326.75,323,325.25,7328
20091201|2009-07-29 10:30,29,325.25,326.25,324.25,325.5,2869
20091201|2009-07-29 11:00,29,325.75,326.75,324.75,325.5,2666
20091201|2009-07-29 11:30,29,325.5,326.5,324.75,325,1873
20091201|2009-07-29 12:00,29,324.75,325.5,324,325.5,1381
20091201|2009-07-29 12:30,29,325.25,325.75,325,325.5,1260
20091201|2009-07-29 13:00,29,325.5,328.25,325,328.25,6275
20091201|2009-07-29 18:00,30,328.5,329.5,328.25,329.5,341
20091201|2009-07-29 18:30,30,329.5,329.75,329.25,329.5,51
20091201|2009-07-29 19:00,30,329.5,330,329.25,329.5,355
20091201|2009-07-29 19:30,30,329.75,329.75,329.25,329.25,37
20091201|2009-07-29 20:00,30,329.5,330,329.25,329.75,121
20091201|2009-07-29 20:30,30,329.75,330,329.75,330,304
20091201|2009-07-29 21:00,30,330,330.75,330,330.25,184
20091201|2009-07-29 21:30,30,330.5,330.5,329.75,330,29
20091201|2009-07-29 22:00,30,330,330.5,329.5,329.75,84
20091201|2009-07-29 22:30,30,329.75,329.75,329.5,329.75,14
20091201|2009-07-29 23:00,30,329.5,329.75,329,329.5,89
20091201|2009-07-30 00:00,30,329.5,329.75,328.75,329.25,66
20091201|2009-07-30 00:30,30,329.25,330,329.25,329.5,68
20091201|2009-07-30 01:00,30,330,330,329.25,329.75,55
20091201|2009-07-30 01:30,30,329.75,330,329.75,330,13
20091201|2009-07-30 02:00,30,329.75,330,329.5,330,23
20091201|2009-07-30 02:30,30,329.75,330.75,329.5,330.5,70
20091201|2009-07-30 03:00,30,330.25,331.5,330,330.5,196
20091201|2009-07-30 03:30,30,330.5,330.75,330.5,330.75,84
20091201|2009-07-30 04:00,30,331,331.5,331,331.5,134
20091201|2009-07-30 04:30,30,331.5,331.75,331.25,331.5,577
20091201|2009-07-30 05:00,30,331.5,332,331.5,332,191
20091201|2009-07-30 05:30,30,332,332,331.25,331.5,111
20091201|2009-07-30 06:00,30,331.25,333,331.25,331.75,474
20091201|2009-07-30 06:30,30,331.75,333,331.5,333,292
20091201|2009-07-30 07:00,30,333,333.75,333,333,291
20091201|2009-07-30 09:30,30,335,345,335,339,26074
20091201|2009-07-30 10:00,30,338.75,341.5,338.75,340.25,7450
20091201|2009-07-30 10:30,30,340.25,340.5,338.25,339.25,4575
20091201|2009-07-30 11:00,30,339.25,339.75,337.25,339.25,3123
20091201|2009-07-30 11:30,30,339.25,341.75,339,341.5,4645
20091201|2009-07-30 12:00,30,341.5,342,338.25,338.75,3439
20091201|2009-07-30 12:30,30,338.75,343.75,338.5,342.25,4665
20091201|2009-07-30 13:00,30,342.5,343.25,340.25,342.25,5147
20091201|2009-07-30 17:30,31,341.75,341.75,341.5,341.5,167
20091201|2009-07-30 18:00,31,341.75,342,340.5,341.25,502
20091201|2009-07-30 18:30,31,341.25,341.75,340.5,341.5,199
20091201|2009-07-30 19:00,31,341.5,342,341.5,341.5,254
20091201|2009-07-30 19:30,31,341.75,342,341.75,341.75,144
20091201|2009-07-30 20:00,31,341.75,341.75,341.5,341.75,32
20091201|2009-07-30 20:30,31,341.75,341.75,340.75,341,154
20091201|2009-07-30 21:00,31,341,341.25,340.25,341.25,90
20091201|2009-07-30 21:30,31,341,341.5,341,341.5,83
20091201|2009-07-30 22:00,31,341.25,341.75,341.25,341.75,37
20091201|2009-07-30 22:30,31,341.75,342.25,341.75,341.75,171
20091201|2009-07-30 23:00,31,341.5,342.75,341.5,342.5,100
20091201|2009-07-30 23:30,31,342.25,342.5,342.25,342.5,32
20091201|2009-07-31 00:00,31,342.75,342.75,342.5,342.75,38
20091201|2009-07-31 00:30,31,342.75,344,342.75,344,190
20091201|2009-07-31 01:00,31,343.5,344.25,343.5,344.25,159
20091201|2009-07-31 01:30,31,344.25,344.25,344,344.25,58
20091201|2009-07-31 02:00,31,344,344.25,343,343,62
20091201|2009-07-31 02:30,31,343.5,344,343,344,23
20091201|2009-07-31 03:00,31,344,344,343,343.25,61
20091201|2009-07-31 03:30,31,343.25,343.75,343.25,343.5,35
20091201|2009-07-31 04:00,31,343,344,342.5,343.5,290
20091201|2009-07-31 04:30,31,344,344.5,344,344.25,46
20091201|2009-07-31 05:00,31,344.25,344.25,343.5,343.75,144
20091201|2009-07-31 05:30,31,343.75,344.25,343.75,344,82
20091201|2009-07-31 06:00,31,344,344.5,343.25,344.25,75
20091201|2009-07-31 06:30,31,344.25,344.5,343.75,343.75,67
20091201|2009-07-31 07:00,31,343.5,345,343.25,344.5,396
20091201|2009-07-31 09:00,31,343.5,343.5,343.5,343.5,496
20091201|2009-07-31 09:30,31,344,344.75,339,342,14171
20091201|2009-07-31 10:00,31,342.25,347,341.5,347,8974
20091201|2009-07-31 10:30,31,346.75,347.75,346.25,347.5,9500
20091201|2009-07-31 11:00,31,347.75,348.5,346.25,346.75,7890
20091201|2009-07-31 11:30,31,346.75,349,346.5,347.5,4702
20091201|2009-07-31 12:00,31,347.5,348,344,344.25,3411
20091201|2009-07-31 12:30,31,344.25,347.75,344,346.5,3748
20091201|2009-07-31 13:00,31,346.5,350,346,348.75,10402
20091201|2009-08-02 18:00,3,353,359,351.5,356.5,6031
20091201|2009-08-02 18:30,3,356.5,358.75,356.25,358,856
20091201|2009-08-02 19:00,3,357.5,358.75,356.5,358.5,484
20091201|2009-08-02 19:30,3,358.75,359,357.5,357.5,473
20091201|2009-08-02 20:00,3,357.5,357.75,356,357,498
20091201|2009-08-02 20:30,3,357,357,355.75,356.75,148
20091201|2009-08-02 21:00,3,356.5,358,356,358,290
20091201|2009-08-02 21:30,3,358,358.5,357.5,358,143
20091201|2009-08-02 22:00,3,358,358.75,357.5,358.5,109
20091201|2009-08-02 22:30,3,358.5,358.5,357.25,358.25,67
20091201|2009-08-02 23:00,3,358.25,359,358.25,358.5,146
20091201|2009-08-02 23:30,3,358.5,359,358.25,359,77
20091201|2009-08-03 00:00,3,359,359,358.25,358.75,104
20091201|2009-08-03 00:30,3,358.5,359,358.5,358.75,46
20091201|2009-08-03 01:00,3,358.5,358.5,357.75,358,72
20091201|2009-08-03 01:30,3,357.75,357.75,357,357.5,60
20091201|2009-08-03 02:00,3,357.25,358.75,357.25,358.5,222
20091201|2009-08-03 02:30,3,358,359,357.5,359,331
20091201|2009-08-03 03:00,3,358.75,359,358.25,359,161
20091201|2009-08-03 03:30,3,359,359.5,358.5,359.25,152
20091201|2009-08-03 04:00,3,359.25,359.25,358.75,358.75,252
20091201|2009-08-03 04:30,3,358.75,360.25,358.75,360.25,1080
20091201|2009-08-03 05:00,3,360.25,361.5,360,361.5,762
20091201|2009-08-03 05:30,3,361.75,361.75,360.5,361,233
20091201|2009-08-03 06:00,3,361,362.25,360.5,361.75,432
20091201|2009-08-03 06:30,3,361.75,362.75,361.5,362.5,657
20091201|2009-08-03 07:00,3,362.5,363,361,361.25,536
20091201|2009-08-03 09:30,3,361.5,369,360.5,368,33759
20091201|2009-08-03 10:00,3,367.75,368.25,363,364,13935
20091201|2009-08-03 10:30,3,364.25,366.25,361.25,365.5,8590
20091201|2009-08-03 11:00,3,365.5,374,365.5,370.75,19286
20091201|2009-08-03 11:30,3,370.75,371,368,369,4815
20091201|2009-08-03 12:00,3,369.25,373.5,369,373.25,7886
20091201|2009-08-03 12:30,3,373.25,375.5,371,374.5,11113
20091201|2009-08-03 13:00,3,374.5,376,366.75,369.5,12860
20091201|2009-08-03 18:00,4,366.75,366.75,365.75,366.5,1244
20091201|2009-08-03 18:30,4,366.25,366.5,365.5,366,263
20091201|2009-08-03 19:00,4,365.5,366,364.5,364.75,233
20091201|2009-08-03 19:30,4,364.75,366,364.75,365.5,210
20091201|2009-08-03 20:00,4,366,366,363.75,365,587
20091201|2009-08-03 20:30,4,364.75,365.75,364,365.5,168
20091201|2009-08-03 21:00,4,365.5,365.75,363,363.75,469
20091201|2009-08-03 21:30,4,363.75,364.25,363.5,364.25,78
20091201|2009-08-03 22:00,4,364.25,365.25,364,364.75,137
20091201|2009-08-03 22:30,4,365,365.25,364.5,365.25,67
20091201|2009-08-03 23:00,4,365.25,365.25,364.25,364.25,152
20091201|2009-08-03 23:30,4,364.25,364.5,364.25,364.25,19
20091201|2009-08-04 00:00,4,364.5,364.75,364.25,364.5,171
20091201|2009-08-04 00:30,4,364.5,364.75,364.25,364.5,248
20091201|2009-08-04 01:00,4,364.5,364.5,364.25,364.5,208
20091201|2009-08-04 01:30,4,364.5,365.25,364.25,365,50
20091201|2009-08-04 02:00,4,365.5,366,365.25,365.75,64
20091201|2009-08-04 02:30,4,365.25,365.25,364.5,365,55
20091201|2009-08-04 03:00,4,365,365.25,364.75,365.25,109
20091201|2009-08-04 03:30,4,365.25,366,364.5,364.75,304
20091201|2009-08-04 04:00,4,364.5,364.75,364.25,364.5,187
20091201|2009-08-04 04:30,4,364.5,365,364.25,365,505
20091201|2009-08-04 05:00,4,365,365,364.25,364.75,51
20091201|2009-08-04 05:30,4,364.75,364.75,363.75,364.25,221
20091201|2009-08-04 06:00,4,364,366,363.5,365.5,511
20091201|2009-08-04 06:30,4,365.25,366.25,365.25,365.25,441
20091201|2009-08-04 07:00,4,365.75,366,364,364.5,523
20091201|2009-08-04 09:30,4,366.5,368,364.25,366.75,18736
20091201|2009-08-04 10:00,4,366.75,368.75,366.5,367.5,7970
20091201|2009-08-04 10:30,4,367.75,370.5,367.25,368.75,8382
20091201|2009-08-04 11:00,4,368.75,371.75,368,371.5,4609
20091201|2009-08-04 11:30,4,371.25,372,369.25,369.75,5276
20091201|2009-08-04 12:00,4,369.75,370.25,366.5,367.25,4416
20091201|2009-08-04 12:30,4,367.25,367.75,364.5,364.75,5915
20091201|2009-08-04 13:00,4,364.5,366.5,364,366,6351
20091201|2009-08-04 18:00,5,364.75,365.75,364.25,365,790
20091201|2009-08-04 18:30,5,365,365.25,364,364.5,246
20091201|2009-08-04 19:00,5,364.5,365,363.75,365,195
20091201|2009-08-04 19:30,5,365,366,364.5,365.75,428
20091201|2009-08-04 20:00,5,365.75,367,365.75,367,264
20091201|2009-08-04 20:30,5,367,367.75,367,367.5,147
20091201|2009-08-04 21:00,5,367.25,368,367,367,86
20091201|2009-08-04 21:30,5,367.25,368.75,367.25,368.75,205
20091201|2009-08-04 22:00,5,368.75,369,368.25,368.25,155
20091201|2009-08-04 22:30,5,368.25,368.25,367.25,367.75,146
20091201|2009-08-04 23:00,5,367.5,367.75,367.25,367.25,72
20091201|2009-08-04 23:30,5,367.25,367.5,367,367.5,124
20091201|2009-08-05 00:00,5,367.25,367.5,366.5,366.5,85
20091201|2009-08-05 00:30,5,366.25,366.75,366,366,32
20091201|2009-08-05 01:00,5,366.25,366.5,366,366,66
20091201|2009-08-05 01:30,5,366,366,365.5,365.5,78
20091201|2009-08-05 02:00,5,365.5,366,365.5,366,45
20091201|2009-08-05 02:30,5,366,366.25,365.25,365.25,31
20091201|2009-08-05 03:00,5,365.5,365.75,365.25,365.75,79
20091201|2009-08-05 03:30,5,365.75,365.75,365.25,365.5,116
20091201|2009-08-05 04:00,5,365.5,365.5,365,365.5,77
20091201|2009-08-05 04:30,5,365.5,367.5,365.5,367.25,103
20091201|2009-08-05 05:00,5,367,367.25,366.5,367.25,111
20091201|2009-08-05 05:30,5,367.25,367.25,366.5,367.25,111
20091201|2009-08-05 06:00,5,367.25,369.5,367.25,369.25,175
20091201|2009-08-05 06:30,5,369,369.25,368.5,368.75,241
20091201|2009-08-05 07:00,5,368.75,370,368.75,369,347
20091201|2009-08-05 09:30,5,365.75,368,363,367.5,16921
20091201|2009-08-05 10:00,5,367.75,367.75,362,363.5,11290
20091201|2009-08-05 10:30,5,363.75,365.25,352.25,352.75,15983
20091201|2009-08-05 11:00,5,352.75,357.75,351,354.5,12339
20091201|2009-08-05 11:30,5,354.5,354.75,351,351.5,7310
20091201|2009-08-05 12:00,5,351.5,354.5,349,353.75,7013
20091201|2009-08-05 12:30,5,354,355.5,351.5,355.25,6421
20091201|2009-08-05 13:00,5,355.25,357.25,354.75,356.75,6349
20091201|2009-08-05 18:00,6,356.25,357.5,355,356,780
20091201|2009-08-05 18:30,6,356,356.75,355.75,356,93
20091201|2009-08-05 19:00,6,356,356.75,355.25,356.75,170
20091201|2009-08-05 19:30,6,357,357,356,356.25,81
20091201|2009-08-05 20:00,6,356.25,357.25,355.75,356.25,182
20091201|2009-08-05 20:30,6,355.75,355.75,352.25,352.75,499
20091201|2009-08-05 21:00,6,352.75,352.75,351.75,352.25,446
20091201|2009-08-05 21:30,6,352.25,352.25,349.5,349.75,811
20091201|2009-08-05 22:00,6,350,351,349.5,350.75,303
20091201|2009-08-05 22:30,6,350.75,351.5,350.25,351,143
20091201|2009-08-05 23:00,6,351,351.5,350.75,351.25,113
20091201|2009-08-05 23:30,6,351.25,351.5,350.75,351.25,20
20091201|2009-08-06 00:00,6,351.25,351.5,351,351,42
20091201|2009-08-06 00:30,6,351,352.25,351,352,85
20091201|2009-08-06 01:00,6,352.25,353.5,351.5,352.5,250
20091201|2009-08-06 01:30,6,352.5,352.5,351,351,37
20091201|2009-08-06 02:00,6,350.75,351.5,350.75,351.25,49
20091201|2009-08-06 02:30,6,351.5,352.5,351.25,352.25,57
20091201|2009-08-06 03:00,6,352.25,353,351.75,353,174
20091201|2009-08-06 03:30,6,352.25,353.25,352.25,352.25,82
20091201|2009-08-06 04:00,6,352.25,352.75,352.25,352.75,196
20091201|2009-08-06 04:30,6,353,353,352.25,352.75,221
20091201|2009-08-06 05:00,6,353,353.75,353,353.25,218
20091201|2009-08-06 05:30,6,353.5,355.75,353.25,355,649
20091201|2009-08-06 06:00,6,354.5,354.75,353.25,353.75,283
20091201|2009-08-06 06:30,6,353.5,354.5,353.25,354,121
20091201|2009-08-06 07:00,6,354,354.25,353.75,354,279
20091201|2009-08-06 09:30,6,349.75,351.75,347.75,347.75,15025
20091201|2009-08-06 10:00,6,347.75,348.75,346.25,346.25,6785
20091201|2009-08-06 10:30,6,346.25,346.5,343,345.75,7805
20091201|2009-08-06 11:00,6,345.75,346.25,343.75,344.25,2817
20091201|2009-08-06 11:30,6,344,345.5,342.25,344.25,4718
20091201|2009-08-06 12:00,6,344.25,344.5,341.25,342,5065
20091201|2009-08-06 12:30,6,342.25,345.5,342,345.25,4941
20091201|2009-08-06 13:00,6,345.25,345.5,339,340.5,9165
20091201|2009-08-06 18:00,7,340,340,334.25,335,2288
20091201|2009-08-06 18:30,7,335,335.25,332.25,333.75,1306
20091201|2009-08-06 19:00,7,333.75,334.5,333.25,333.75,350
20091201|2009-08-06 19:30,7,333.75,334,333,334,269
20091201|2009-08-06 20:00,7,333.75,335,333,335,407
20091201|2009-08-06 20:30,7,334.75,335.75,334.75,335,305
20091201|2009-08-06 21:00,7,335.5,336,334.75,335.5,271
20091201|2009-08-06 21:30,7,335.5,336.5,335.5,336,294
20091201|2009-08-06 22:00,7,336,336.5,335.5,335.5,111
20091201|2009-08-06 22:30,7,335.5,335.75,335.25,335.25,43
20091201|2009-08-06 23:00,7,335,335.75,334.5,335.5,49
20091201|2009-08-06 23:30,7,335.25,336.5,335,336.5,83
20091201|2009-08-07 00:00,7,336.25,336.25,335,336,154
20091201|2009-08-07 00:30,7,336,336.5,336,336.25,34
20091201|2009-08-07 01:00,7,336,336.5,335,336,119
20091201|2009-08-07 01:30,7,336.25,336.5,335,335,94
20091201|2009-08-07 02:00,7,335.5,335.75,334.5,335.5,74
20091201|2009-08-07 02:30,7,335,336.25,334.75,336.25,119
20091201|2009-08-07 03:00,7,336,336.75,336,336,27
20091201|2009-08-07 03:30,7,336,337,336,336.25,133
20091201|2009-08-07 04:00,7,336.25,337,336.25,337,72
20091201|2009-08-07 04:30,7,336.75,337.75,336.5,337.75,280
20091201|2009-08-07 05:00,7,337.5,338.25,337.5,338.25,276
20091201|2009-08-07 05:30,7,338.25,338.5,338,338.5,124
20091201|2009-08-07 06:00,7,338.75,339,338.5,338.5,246
20091201|2009-08-07 06:30,7,338.5,339,338,338.25,370
20091201|2009-08-07 07:00,7,338,339,338,338.75,165
20091201|2009-08-07 09:30,7,338.5,340.25,332.75,340.25,20968
20091201|2009-08-07 10:00,7,340.25,340.25,337.25,338.75,5284
20091201|2009-08-07 10:30,7,338.75,340.25,336.5,336.75,6713
20091201|2009-08-07 11:00,7,337,337,334,334.5,5976
20091201|2009-08-07 11:30,7,334.25,334.75,333,333.5,4164
20091201|2009-08-07 12:00,7,333.5,334,330.5,332.5,5864
20091201|2009-08-07 12:30,7,332.25,332.75,327.25,328.25,9029
20091201|2009-08-07 13:00,7,328,330.5,326,326,8262
20091201|2009-08-09 18:00,10,323,323.75,321.25,323.5,2802
20091201|2009-08-09 18:30,10,323.5,328,323.25,325.75,1069
20091201|2009-08-09 19:00,10,325.75,326,323.5,323.75,313
20091201|2009-08-09 19:30,10,324.25,327.5,324.25,327.25,272
20091201|2009-08-09 20:00,10,327.25,329.75,326.75,329,443
20091201|2009-08-09 20:30,10,329,330.25,327.5,328.75,299
20091201|2009-08-09 21:00,10,328.5,328.5,326.5,326.5,146
20091201|2009-08-09 21:30,10,327.5,327.5,326.75,327,22
20091201|2009-08-09 22:00,10,327.25,328,327.25,327.5,77
20091201|2009-08-09 22:30,10,327.5,327.5,327,327,25
20091201|2009-08-09 23:00,10,327,328,327,328,51
20091201|2009-08-09 23:30,10,328.25,329,327.5,329,94
20091201|2009-08-10 00:00,10,329,329,328.75,328.75,5
20091201|2009-08-10 00:30,10,329,329,328.5,328.5,8
20091201|2009-08-10 01:00,10,328.75,328.75,328.5,328.75,8
20091201|2009-08-10 01:30,10,328.5,328.75,328.25,328.5,58
20091201|2009-08-10 02:00,10,329,329.25,328.25,329,119
20091201|2009-08-10 02:30,10,328.75,329.5,328.25,329.5,174
20091201|2009-08-10 03:00,10,328.25,329.25,328.25,328.5,17
20091201|2009-08-10 03:30,10,329,329,328.5,328.75,34
20091201|2009-08-10 04:00,10,328.5,328.75,328.5,328.5,21
20091201|2009-08-10 04:30,10,328.5,329,328.5,328.5,101
20091201|2009-08-10 05:00,10,329,329.25,328.5,328.5,30
20091201|2009-08-10 05:30,10,328.75,329.25,328.75,329.25,20
20091201|2009-08-10 06:00,10,329.5,329.5,328.25,328.25,52
20091201|2009-08-10 06:30,10,328.75,328.75,326.75,327.25,119
20091201|2009-08-10 07:00,10,326.75,326.75,325.75,326.25,145
20091201|2009-08-10 09:30,10,327.75,337,327,333.25,20721
20091201|2009-08-10 10:00,10,333.5,335.75,333.25,334.5,7428
20091201|2009-08-10 10:30,10,334.5,334.75,332.25,333,3546
20091201|2009-08-10 11:00,10,332.75,333.5,328.75,331.5,5214
20091201|2009-08-10 11:30,10,331.5,332,330,330.75,2980
20091201|2009-08-10 12:00,10,330.75,331.25,328.5,330.25,2853
20091201|2009-08-10 12:30,10,330,331.75,328.5,330.5,3501
20091201|2009-08-10 13:00,10,330.75,332,330.25,331,4544
20091201|2009-08-10 18:00,11,330,332.25,329.75,331.75,476
20091201|2009-08-10 18:30,11,331.75,331.75,331,331,98
20091201|2009-08-10 19:00,11,331,331.75,331,331.75,68
20091201|2009-08-10 19:30,11,331.5,331.5,331,331,102
20091201|2009-08-10 20:00,11,331.25,333,331.25,332.75,238
20091201|2009-08-10 20:30,11,332.75,333,332.25,332.5,58
20091201|2009-08-10 21:00,11,332.5,332.5,332,332,7
20091201|2009-08-10 21:30,11,332,332.5,331.25,331.5,78
20091201|2009-08-10 22:00,11,331.5,333,331.5,333,71
20091201|2009-08-10 22:30,11,332.75,333,332.25,333,43
20091201|2009-08-10 23:00,11,332.75,333.5,332.75,332.75,24
20091201|2009-08-10 23:30,11,332.75,333,332.75,333,12
20091201|2009-08-11 00:00,11,333,333.25,332.25,332.25,51
20091201|2009-08-11 00:30,11,332.5,333.25,331.5,332.75,24
20091201|2009-08-11 01:00,11,333,333.5,332.25,332.5,74
20091201|2009-08-11 01:30,11,333,333.5,332.5,333.5,30
20091201|2009-08-11 02:00,11,333.5,333.75,333,333.25,51
20091201|2009-08-11 02:30,11,333,333.25,333,333,44
20091201|2009-08-11 03:00,11,333,333.25,333,333.25,8
20091201|2009-08-11 03:30,11,333,333.25,333,333.25,28
20091201|2009-08-11 04:00,11,333,333.5,333,333,67
20091201|2009-08-11 04:30,11,333,334.5,332.75,334.25,159
20091201|2009-08-11 05:00,11,334.5,334.5,333.5,334,168
20091201|2009-08-11 05:30,11,334,334.75,334,334.5,171
20091201|2009-08-11 06:00,11,334.5,334.75,334,334.75,380
20091201|2009-08-11 06:30,11,334.75,335.5,334.5,334.75,511
20091201|2009-08-11 07:00,11,335,335,334,334.25,255
20091201|2009-08-11 09:30,11,332.75,333.75,330.25,332,12279
20091201|2009-08-11 10:00,11,331.75,333.75,329,331,7371
20091201|2009-08-11 10:30,11,331,332.5,329.5,331.25,3777
20091201|2009-08-11 11:00,11,331,331.25,329,330,4156
20091201|2009-08-11 11:30,11,330.25,330.75,329.25,330,3803
20091201|2009-08-11 12:00,11,330,331.5,328.25,329.5,4525
20091201|2009-08-11 12:30,11,329.25,332,329.25,331.75,6025
20091201|2009-08-11 13:00,11,331.75,332.5,330.5,330.75,5385
20091201|2009-08-11 18:00,12,330.25,330.75,330,330.5,721
20091201|2009-08-11 18:30,12,330.25,330.5,330,330.5,98
20091201|2009-08-11 19:00,12,330.25,330.75,330,330.75,81
20091201|2009-08-11 19:30,12,330.75,330.75,329.75,330,293
20091201|2009-08-11 20:00,12,330,330.75,330,330.5,301
20091201|2009-08-11 20:30,12,330.75,331,330.25,330.5,183
20091201|2009-08-11 21:00,12,330.75,331,330.5,331,111
20091201|2009-08-11 21:30,12,331,331,330.5,331,77
20091201|2009-08-11 22:00,12,331,331,330,330.75,40
20091201|2009-08-11 22:30,12,330,330.5,329.75,330.5,30
20091201|2009-08-11 23:00,12,330.5,330.75,330.25,330.5,15
20091201|2009-08-11 23:30,12,330.5,330.75,329.5,330,80
20091201|2009-08-12 00:00,12,330,330.25,329.75,329.75,22
20091201|2009-08-12 00:30,12,330,330,329.75,329.75,36
20091201|2009-08-12 01:00,12,329.5,329.5,328.75,328.75,97
20091201|2009-08-12 01:30,12,328.75,329.75,328.5,329.75,124
20091201|2009-08-12 02:00,12,329,329.75,328.75,329,84
20091201|2009-08-12 02:30,12,328.75,328.75,327.75,328.25,195
20091201|2009-08-12 03:00,12,328,328,326.75,326.75,156
20091201|2009-08-12 03:30,12,327,328.5,326.5,328,150
20091201|2009-08-12 04:00,12,328,328,327.5,328,192
20091201|2009-08-12 04:30,12,328,328,327.5,327.5,64
20091201|2009-08-12 05:00,12,327.5,328,327,327.5,235
20091201|2009-08-12 05:30,12,327.5,328.5,326.75,328.25,109
20091201|2009-08-12 06:00,12,328.5,329,328.25,329,123
20091201|2009-08-12 06:30,12,328.75,330.75,328.25,330.75,285
20091201|2009-08-12 07:00,12,329.5,331,328.25,329.75,522
20091201|2009-08-12 09:30,12,325,328.75,321.5,326.5,26687
20091201|2009-08-12 10:00,12,326.5,331.5,325.25,329.5,10563
20091201|2009-08-12 10:30,12,329.5,334,329.25,333.25,8028
20091201|2009-08-12 11:00,12,333.25,334,331.5,333.5,7006
20091201|2009-08-12 11:30,12,333.5,334.75,331.5,334,6590
20091201|2009-08-12 12:00,12,334,337.5,333,337.5,6158
20091201|2009-08-12 12:30,12,337.25,339,336.25,336.5,7099
20091201|2009-08-12 13:00,12,336.5,337,335,336,5885
20091201|2009-08-12 18:00,13,335.75,336.25,334.75,335.75,569
20091201|2009-08-12 18:30,13,335.75,336.5,335.75,335.75,86
20091201|2009-08-12 19:00,13,335.75,336.25,335.5,336,43
20091201|2009-08-12 19:30,13,335.75,336.75,335.75,336.5,63
20091201|2009-08-12 20:00,13,336.75,337.75,336.5,337.5,271
20091201|2009-08-12 20:30,13,337.5,338,336,336.25,270
20091201|2009-08-12 21:00,13,336.25,337.25,336,337.25,56
20091201|2009-08-12 21:30,13,337.5,338.5,337.25,338,225
20091201|2009-08-12 22:00,13,338,338.5,337,338.5,177
20091201|2009-08-12 22:30,13,338.25,338.75,338,338,58
20091201|2009-08-12 23:00,13,338.5,339,338.5,338.75,131
20091201|2009-08-12 23:30,13,339,339,338.5,338.5,16
20091201|2009-08-13 00:00,13,338.5,339.5,338.25,339.5,98
20091201|2009-08-13 00:30,13,339.25,339.75,338.75,339.25,52
20091201|2009-08-13 01:00,13,338.75,339.75,338.75,339.25,77
20091201|2009-08-13 01:30,13,339,339.5,338.25,338.25,135
20091201|2009-08-13 02:00,13,338.25,339.5,337.75,339,89
20091201|2009-08-13 02:30,13,339,340,338,339.25,324
20091201|2009-08-13 03:00,13,339.5,339.5,339,339.5,86
20091201|2009-08-13 03:30,13,339.5,339.5,339.25,339.25,51
20091201|2009-08-13 04:00,13,339.25,342,339.25,342,927
20091201|2009-08-13 04:30,13,341.5,344,341.5,343.75,601
20091201|2009-08-13 05:00,13,344,344,342.25,342.5,295
20091201|2009-08-13 05:30,13,342.5,343.25,342.5,343.25,71
20091201|2009-08-13 06:00,13,343,343.75,343,343,189
20091201|2009-08-13 06:30,13,343.25,345,342.25,344.25,1151
20091201|2009-08-13 07:00,13,344.5,344.5,343.25,343.25,143
20091201|2009-08-13 09:30,13,341,342.75,338,340.25,19481
20091201|2009-08-13 10:00,13,340.5,340.75,336.25,337.5,10654
20091201|2009-08-13 10:30,13,337.75,338.75,335.25,336.75,5238
20091201|2009-08-13 11:00,13,336.75,337.25,333.5,334.25,5827
20091201|2009-08-13 11:30,13,334.5,334.5,331,332.5,6224
20091201|2009-08-13 12:00,13,332.75,334,332.5,333.25,2708
20091201|2009-08-13 12:30,13,333,336,333,334.5,4256
20091201|2009-08-13 13:00,13,334.5,334.5,332,332.25,4453
20091201|2009-08-13 17:30,14,332.75,332.75,332.75,332.75,68
20091201|2009-08-13 18:00,14,333,334.75,332.25,334,435
20091201|2009-08-13 18:30,14,334.25,335,333.5,333.75,135
20091201|2009-08-13 19:00,14,334,335,333.75,334,146
20091201|2009-08-13 19:30,14,334.75,335.25,334,335,83
20091201|2009-08-13 20:00,14,335,335.5,334.5,335.5,76
20091201|2009-08-13 20:30,14,334.75,335.25,334.5,335,68
20091201|2009-08-13 21:00,14,335,335,334.5,334.5,49
20091201|2009-08-13 21:30,14,334.5,334.75,334.25,334.25,46
20091201|2009-08-13 22:00,14,334.25,334.5,330.25,330.25,530
20091201|2009-08-13 22:30,14,330.5,330.5,328.75,329,507
20091201|2009-08-13 23:00,14,329,329.5,328.75,329.25,72
20091201|2009-08-13 23:30,14,329.25,332.75,328.75,332.75,143
20091201|2009-08-14 00:00,14,333,333.75,331.5,331.5,78
20091201|2009-08-14 00:30,14,331.25,332.25,331,332.25,27
20091201|2009-08-14 01:00,14,332,332.25,329.25,331,103
20091201|2009-08-14 01:30,14,331,332.5,331,332.5,7
20091201|2009-08-14 02:00,14,331.5,332.5,331.5,332.25,46
20091201|2009-08-14 02:30,14,332.5,332.5,332,332.5,66
20091201|2009-08-14 03:00,14,332.75,335.25,332.75,335.25,86
20091201|2009-08-14 03:30,14,335,335.5,334.25,334.5,147
20091201|2009-08-14 04:00,14,334.5,334.5,334.5,334.5,18
20091201|2009-08-14 04:30,14,334.25,334.25,333.25,333.25,136
20091201|2009-08-14 05:00,14,333.5,334,331.75,331.75,157
20091201|2009-08-14 05:30,14,331.75,331.75,331.25,331.5,62
20091201|2009-08-14 06:00,14,331.25,331.5,331,331.5,83
20091201|2009-08-14 06:30,14,331.25,331.5,329,329.25,323
20091201|2009-08-14 07:00,14,329.25,329.75,328.75,328.75,360
20091201|2009-08-14 09:30,14,326.5,329,325.5,327.5,15355
20091201|2009-08-14 10:00,14,327.75,329.5,326.25,327,7798
20091201|2009-08-14 10:30,14,327,327.5,326.25,327.5,3712
20091201|2009-08-14 11:00,14,327.25,328.5,327,328.25,2899
20091201|2009-08-14 11:30,14,328.25,328.5,327.25,328.25,2434
20091201|2009-08-14 12:00,14,328.25,329,327.25,327.75,2093
20091201|2009-08-14 12:30,14,327.5,327.75,325.75,326.5,3676
20091201|2009-08-14 13:00,14,326.5,328.5,325.75,328,4658
20091201|2009-08-16 18:00,17,325,325.75,323.25,323.75,2129
20091201|2009-08-16 18:30,17,324,325.5,323.75,325.25,575
20091201|2009-08-16 19:00,17,325.25,325.75,325,325.25,274
20091201|2009-08-16 19:30,17,325,325,324,324,180
20091201|2009-08-16 20:00,17,324,324.25,322.5,322.75,733
20091201|2009-08-16 20:30,17,322.75,323.5,322.5,323.5,200
20091201|2009-08-16 21:00,17,323.5,323.75,322.5,323,209
20091201|2009-08-16 21:30,17,323,323,322.75,322.75,76
20091201|2009-08-16 22:00,17,322.75,323.25,322.75,323,29
20091201|2009-08-16 22:30,17,323,323,323,323,17
20091201|2009-08-16 23:00,17,322.75,323.25,322.25,323.25,138
20091201|2009-08-16 23:30,17,322.75,323.25,322.75,323,27
20091201|2009-08-17 00:00,17,322.75,322.75,322.25,322.5,32
20091201|2009-08-17 00:30,17,322.75,323,322.25,323,28
20091201|2009-08-17 01:00,17,323,323,322.5,322.75,31
20091201|2009-08-17 01:30,17,322.75,323.25,322.5,322.75,72
20091201|2009-08-17 02:00,17,323,324,322.75,323.75,106
20091201|2009-08-17 02:30,17,323.75,324.75,323.5,323.75,73
20091201|2009-08-17 03:00,17,323.75,323.75,322.75,323,63
20091201|2009-08-17 03:30,17,323,323,322.25,322.25,354
20091201|2009-08-17 04:00,17,322.25,322.25,320.25,320.75,979
20091201|2009-08-17 04:30,17,320.75,321.25,320.5,320.5,527
20091201|2009-08-17 05:00,17,320.5,321,320,320,584
20091201|2009-08-17 05:30,17,320,320.25,319.25,319.25,999
20091201|2009-08-17 06:00,17,319.25,321,319,319.5,443
20091201|2009-08-17 06:30,17,319.5,320.75,319.5,320.5,174
20091201|2009-08-17 07:00,17,320.25,320.75,320,320,200
20091201|2009-08-17 09:30,17,319,319.5,315,316,20495
20091201|2009-08-17 10:00,17,316,316.5,311.5,313,15425
20091201|2009-08-17 10:30,17,312.75,315.5,311.75,315.5,6589
20091201|2009-08-17 11:00,17,315.25,316,314.5,315.5,3663
20091201|2009-08-17 11:30,17,315.5,322.25,315.5,322.25,10541
20091201|2009-08-17 12:00,17,322.25,322.75,320.25,321.75,6414
20091201|2009-08-17 12:30,17,322,322.25,317.5,317.5,5951
20091201|2009-08-17 13:00,17,317.5,322.5,317.25,322,6401
20091201|2009-08-17 18:00,18,320.25,324.75,320,323,1828
20091201|2009-08-17 18:30,18,323,323.5,322.5,323.25,174
20091201|2009-08-17 19:00,18,323.25,323.75,323.25,323.5,78
20091201|2009-08-17 19:30,18,324,324.75,323.5,324,239
20091201|2009-08-17 20:00,18,324.25,324.75,324,324.5,215
20091201|2009-08-17 20:30,18,324.5,324.75,324,324.5,168
20091201|2009-08-17 21:00,18,324.75,325.5,324,324.5,476
20091201|2009-08-17 21:30,18,324.25,324.5,323.5,323.75,182
20091201|2009-08-17 22:00,18,324,324.5,323,323,86
20091201|2009-08-17 22:30,18,323.75,324,323.5,323.75,43
20091201|2009-08-17 23:00,18,324,324,323,323,123
20091201|2009-08-17 23:30,18,323.25,324,323.25,323.5,29
20091201|2009-08-18 00:00,18,324,324.5,323.75,324,84
20091201|2009-08-18 00:30,18,324.25,324.25,323.25,323.25,64
20091201|2009-08-18 01:00,18,323.5,324,323.5,324,41
20091201|2009-08-18 01:30,18,323.25,324,323,323.25,111
20091201|2009-08-18 02:00,18,323.5,324,323,323.75,60
20091201|2009-08-18 02:30,18,323.75,324,322.5,323,69
20091201|2009-08-18 03:00,18,323,323.5,323,323,68
20091201|2009-08-18 03:30,18,323,323.25,323,323,85
20091201|2009-08-18 04:00,18,323,323.25,322.75,323,54
20091201|2009-08-18 04:30,18,322.75,323,322.75,323,70
20091201|2009-08-18 05:00,18,322.75,323,321.5,322,517
20091201|2009-08-18 05:30,18,322,322.5,321.25,321.25,100
20091201|2009-08-18 06:00,18,321,321.25,318.25,318.75,378
20091201|2009-08-18 06:30,18,318.75,319.75,318,319.5,515
20091201|2009-08-18 07:00,18,319.5,320,319,319.5,128
20091201|2009-08-18 09:30,18,320.5,321.75,318.75,319.25,12221
20091201|2009-08-18 10:00,18,319.25,320.25,318,318.5,4840
20091201|2009-08-18 10:30,18,318.5,321.25,318.5,320,5098
20091201|2009-08-18 11:00,18,319.75,321.25,319.75,320.25,2575
20091201|2009-08-18 11:30,18,320.25,321.75,320,320.75,2778
20091201|2009-08-18 12:00,18,320.75,322.25,320.75,322.25,2905
20091201|2009-08-18 12:30,18,322.5,323,321.5,322.25,3360
20091201|2009-08-18 13:00,18,322.25,323,321.5,322.5,4945
20091201|2009-08-18 18:00,19,323.5,324.25,323.5,324,496
20091201|2009-08-18 18:30,19,323.75,324,323.75,324,65
20091201|2009-08-18 19:00,19,324,324.25,324,324.25,48
20091201|2009-08-18 19:30,19,324.25,324.75,323.5,323.5,307
20091201|2009-08-18 20:00,19,323.5,323.75,323,323.5,47
20091201|2009-08-18 20:30,19,323.75,324,323.5,323.75,35
20091201|2009-08-18 21:00,19,324,324.5,323,323,177
20091201|2009-08-18 21:30,19,323.25,323.5,322.5,322.5,205
20091201|2009-08-18 22:00,19,322.5,323,322,322,204
20091201|2009-08-18 22:30,19,322,322,321.25,321.25,234
20091201|2009-08-18 23:00,19,321.25,321.25,320.25,321,169
20091201|2009-08-18 23:30,19,321.25,322,320.25,320.75,85
20091201|2009-08-19 00:00,19,321,321,320.75,320.75,13
20091201|2009-08-19 00:30,19,320.75,320.75,319.5,319.75,210
20091201|2009-08-19 01:00,19,319.5,320,319,319,210
20091201|2009-08-19 01:30,19,319,319.5,318.75,319.5,156
20091201|2009-08-19 02:00,19,319.25,319.5,319,319,67
20091201|2009-08-19 02:30,19,319,319.25,318.25,318.25,410
20091201|2009-08-19 03:00,19,318.25,318.25,317.75,318,164
20091201|2009-08-19 03:30,19,317.75,318.25,317.5,317.75,68
20091201|2009-08-19 04:00,19,318,318.5,317.75,318.25,59
20091201|2009-08-19 04:30,19,318.25,324,318,319,265
20091201|2009-08-19 05:00,19,319,319,318.75,319,72
20091201|2009-08-19 05:30,19,318.75,318.75,318,318.25,107
20091201|2009-08-19 06:00,19,318.5,319.5,318.25,319,159
20091201|2009-08-19 06:30,19,319.25,320.75,318.5,319,177
20091201|2009-08-19 07:00,19,319,319.75,318.75,319.5,52
20091201|2009-08-19 09:30,19,321,326.25,320.5,324.25,17320
20091201|2009-08-19 10:00,19,324.25,326.5,323.25,323.75,7969
20091201|2009-08-19 10:30,19,323.75,325,321.25,324.5,6026
20091201|2009-08-19 11:00,19,324.25,328,324.25,327,9500
20091201|2009-08-19 11:30,19,327.25,329,321.25,322.25,10133
20091201|2009-08-19 12:00,19,322,325.25,319.5,319.75,7978
20091201|2009-08-19 12:30,19,319.75,324.5,319,324,5932
20091201|2009-08-19 13:00,19,323.75,327.75,323.75,327.75,6969
20091201|2009-08-19 18:00,20,327.5,328.5,326.25,326.25,1331
20091201|2009-08-19 18:30,20,326.25,327.75,326.25,327,142
20091201|2009-08-19 19:00,20,326.75,327.25,326.5,326.5,145
20091201|2009-08-19 19:30,20,326.5,327.5,326,326.5,167
20091201|2009-08-19 20:00,20,326.5,326.75,325.5,326,174
20091201|2009-08-19 20:30,20,326,326.75,324.75,326,257
20091201|2009-08-19 21:00,20,326,327.25,326,326.5,143
20091201|2009-08-19 21:30,20,326,326,325.75,326,24
20091201|2009-08-19 22:00,20,326.25,327,326.25,327,84
20091201|2009-08-19 22:30,20,326.5,327,326.25,326.5,56
20091201|2009-08-19 23:00,20,327,327,326,326.75,25
20091201|2009-08-19 23:30,20,327,327.25,326.75,327,6
20091201|2009-08-20 00:00,20,327.25,327.5,326.75,327,106
20091201|2009-08-20 00:30,20,327,327.75,326.75,326.75,45
20091201|2009-08-20 01:00,20,326.5,328,326.5,328,42
20091201|2009-08-20 01:30,20,328,328.25,328,328,78
20091201|2009-08-20 02:00,20,328,328,326.5,327,39
20091201|2009-08-20 02:30,20,327,328.25,327,328,97
20091201|2009-08-20 03:00,20,328,328.25,328,328.25,74
20091201|2009-08-20 03:30,20,328,328.5,328,328.5,63
20091201|2009-08-20 04:00,20,328.25,328.5,328,328.5,53
20091201|2009-08-20 04:30,20,328.5,328.5,328.25,328.25,18
20091201|2009-08-20 05:00,20,328.25,328.75,327.75,328,52
20091201|2009-08-20 05:30,20,327.75,328,326.75,327,110
20091201|2009-08-20 06:00,20,326.75,327.25,326.75,327.25,32
20091201|2009-08-20 06:30,20,327.25,327.5,325.75,326,131
20091201|2009-08-20 07:00,20,326,327.25,325.5,327.25,185
20091201|2009-08-20 09:30,20,327.75,328.5,323.5,324.75,14103
20091201|2009-08-20 10:00,20,324.75,325.5,322.75,323.75,4744
20091201|2009-08-20 10:30,20,324,326.5,323.5,326,3473
20091201|2009-08-20 11:00,20,326.25,326.25,323.75,324.5,2744
20091201|2009-08-20 11:30,20,324.5,325.75,324.25,325,1370
20091201|2009-08-20 12:00,20,325,326,324.5,325.5,1533
20091201|2009-08-20 12:30,20,325.25,326.75,325,325.75,3026
20091201|2009-08-20 13:00,20,325.5,326,323.5,325.25,6050
20091201|2009-08-20 18:00,21,324,326,323.75,324.75,663
20091201|2009-08-20 18:30,21,324.75,325.25,324.25,324.25,170
20091201|2009-08-20 19:00,21,324.25,324.75,324,324,129
20091201|2009-08-20 19:30,21,324,324.25,324,324,46
20091201|2009-08-20 20:00,21,324.25,324.5,323.75,324.5,201
20091201|2009-08-20 20:30,21,324.5,325,324.25,324.75,128
20091201|2009-08-20 21:00,21,325,325.75,324,325,208
20091201|2009-08-20 21:30,21,325,325,324.75,324.75,20
20091201|2009-08-20 22:00,21,325,325,324.25,324.25,68
20091201|2009-08-20 22:30,21,324.25,324.5,324,324,24
20091201|2009-08-20 23:00,21,324.5,324.5,323.25,323.25,295
20091201|2009-08-20 23:30,21,323.5,323.5,323.25,323.25,73
20091201|2009-08-21 00:00,21,323.25,324.5,323.25,324.5,103
20091201|2009-08-21 00:30,21,324.25,324.25,323.75,323.75,8
20091201|2009-08-21 01:00,21,323.5,325.25,323.5,324.75,77
20091201|2009-08-21 01:30,21,325,325,324.75,324.75,4
20091201|2009-08-21 02:00,21,324.5,325,324.5,324.75,21
20091201|2009-08-21 02:30,21,324.75,325.5,324.75,325.25,82
20091201|2009-08-21 03:00,21,325.25,325.75,325,325.75,34
20091201|2009-08-21 03:30,21,325.75,325.75,325.5,325.5,97
20091201|2009-08-21 04:00,21,325.5,326.75,325.5,326.25,352
20091201|2009-08-21 04:30,21,326.5,327,326.25,326.75,204
20091201|2009-08-21 05:00,21,327,327.5,326.25,327.25,412
20091201|2009-08-21 05:30,21,327.5,327.5,327,327,86
20091201|2009-08-21 06:00,21,327,327.25,326.5,327.25,44
20091201|2009-08-21 06:30,21,327.25,330,327.25,328.75,1376
20091201|2009-08-21 07:00,21,328.5,329,327.5,328,579
20091201|2009-08-21 09:30,21,330,334,324.75,325.5,20054
20091201|2009-08-21 10:00,21,325.5,327.5,324,324.25,5408
20091201|2009-08-21 10:30,21,324.25,326,323.25,323.5,4359
20091201|2009-08-21 11:00,21,323.25,323.5,321.75,323.25,5814
20091201|2009-08-21 11:30,21,323.5,324.25,322.75,323.5,2254
20091201|2009-08-21 12:00,21,323.75,326.5,323.5,326.25,3634
20091201|2009-08-21 12:30,21,326.25,326.5,324,324.25,3523
20091201|2009-08-21 13:00,21,324.5,326.5,324,324.75,6071
20091201|2009-08-23 18:00,24,326.5,327.75,324.25,325,1333
20091201|2009-08-23 18:30,24,325,328.5,325,327.5,473
20091201|2009-08-23 19:00,24,327.5,328,327,327.5,102
20091201|2009-08-23 19:30,24,327.5,331.25,327.5,331,841
20091201|2009-08-23 20:00,24,330.75,331.75,330,331,234
20091201|2009-08-23 20:30,24,331,331,328.5,330.25,301
20091201|2009-08-23 21:00,24,330,330,329,329.75,234
20091201|2009-08-23 21:30,24,329.75,329.75,329.25,329.75,232
20091201|2009-08-23 22:00,24,329.75,329.75,329,329.25,71
20091201|2009-08-23 22:30,24,329.25,329.25,329,329.25,54
20091201|2009-08-23 23:00,24,329.25,329.25,328.75,328.75,70
20091201|2009-08-23 23:30,24,329,329.25,328.5,328.75,44
20091201|2009-08-24 00:00,24,329,329,328.75,329,6
20091201|2009-08-24 00:30,24,328.75,329.25,328.5,328.75,29
20091201|2009-08-24 01:00,24,329.25,329.5,329,329.5,122
20091201|2009-08-24 01:30,24,329.25,329.75,329.25,329.75,128
20091201|2009-08-24 02:00,24,329.25,329.25,328.25,329.25,225
20091201|2009-08-24 02:30,24,329.5,329.75,329.25,329.5,35
20091201|2009-08-24 03:00,24,329.5,329.5,328.75,329,107
20091201|2009-08-24 03:30,24,329.25,329.5,328.5,329.25,121
20091201|2009-08-24 04:00,24,328.75,329.5,328.75,328.75,91
20091201|2009-08-24 04:30,24,329,329.75,328.75,329.5,71
20091201|2009-08-24 05:00,24,329.5,329.5,327.5,327.5,250
20091201|2009-08-24 05:30,24,327.5,328,326.5,327.75,326
20091201|2009-08-24 06:00,24,327.5,328,327.25,327.5,139
20091201|2009-08-24 06:30,24,327.25,327.75,327,327.5,108
20091201|2009-08-24 07:00,24,327.5,328.5,327.5,327.75,109
20091201|2009-08-24 09:30,24,330.25,333.5,329.25,332,17726
20091201|2009-08-24 10:00,24,332,332.5,331,331.75,5634
20091201|2009-08-24 10:30,24,331.5,331.75,330,330.75,4619
20091201|2009-08-24 11:00,24,330.75,331.75,329.5,331.5,4586
20091201|2009-08-24 11:30,24,331.5,333.25,331.25,332,4545
20091201|2009-08-24 12:00,24,332,333,329.75,330.25,4353
20091201|2009-08-24 12:30,24,330,334,329.75,334,4419
20091201|2009-08-24 13:00,24,334,335.5,333,335,10253
20091201|2009-08-24 18:00,25,330,333.25,329.75,333,2009
20091201|2009-08-24 18:30,25,332.75,333.25,332.75,333,81
20091201|2009-08-24 19:00,25,332.75,333,332,332.25,137
20091201|2009-08-24 19:30,25,332.25,333,332.25,332.75,72
20091201|2009-08-24 20:00,25,332.5,332.75,332,332.25,83
20091201|2009-08-24 20:30,25,332,332.5,332,332,89
20091201|2009-08-24 21:00,25,332,332.25,331.25,331.25,177
20091201|2009-08-24 21:30,25,331.5,331.75,331.5,331.5,40
20091201|2009-08-24 22:00,25,331.75,332.5,331.25,331.5,173
20091201|2009-08-24 22:30,25,331.5,332,331.25,331.75,58
20091201|2009-08-24 23:00,25,331.75,332,331.5,331.75,29
20091201|2009-08-24 23:30,25,331.5,331.5,331,331.25,112
20091201|2009-08-25 00:00,25,331.25,331.75,331,331.25,46
20091201|2009-08-25 00:30,25,331.5,332,331.25,331.5,23
20091201|2009-08-25 01:00,25,331.25,332,331,331.75,133
20091201|2009-08-25 01:30,25,331.75,332.25,331.25,332,24
20091201|2009-08-25 02:00,25,332,332.5,332,332.25,29
20091201|2009-08-25 02:30,25,332.5,332.5,332.25,332.5,28
20091201|2009-08-25 03:00,25,332.25,332.5,332,332,59
20091201|2009-08-25 03:30,25,331.5,332.75,331.5,332.25,22
20091201|2009-08-25 04:00,25,332.5,333,332.5,333,117
20091201|2009-08-25 04:30,25,333,333.75,332.5,332.75,131
20091201|2009-08-25 05:00,25,332.75,333.5,332.75,333.25,12
20091201|2009-08-25 05:30,25,333.25,334.25,333.25,334.25,422
20091201|2009-08-25 06:00,25,334.25,334.5,333.5,334.25,299
20091201|2009-08-25 06:30,25,334.5,334.5,333.25,333.5,229
20091201|2009-08-25 07:00,25,333.75,334.5,333.75,334.25,227
20091201|2009-08-25 09:30,25,333,337.5,332,333.5,18659
20091201|2009-08-25 10:00,25,333.5,337.5,333.5,335.5,7635
20091201|2009-08-25 10:30,25,335.5,335.75,331.25,331.75,5525
20091201|2009-08-25 11:00,25,331.5,332.75,331.25,332.25,3219
20091201|2009-08-25 11:30,25,332.25,332.5,325.75,325.75,11427
20091201|2009-08-25 12:00,25,325.75,327.5,323.75,324.25,12415
20091201|2009-08-25 12:30,25,324.5,325.75,322.75,323,6912
20091201|2009-08-25 13:00,25,323.25,327,322.5,325.25,7070
20091201|2009-08-25 18:00,26,326.5,327,325.5,325.75,829
20091201|2009-08-25 18:30,26,325.75,326.25,325.5,325.5,171
20091201|2009-08-25 19:00,26,325.5,326,325.5,325.5,90
20091201|2009-08-25 19:30,26,325.75,326,325.5,326,45
20091201|2009-08-25 20:00,26,326,327.25,326,327,251
20091201|2009-08-25 20:30,26,327,327.25,326.75,327,52
20091201|2009-08-25 21:00,26,327,327.25,326.75,327,70
20091201|2009-08-25 21:30,26,327.25,327.75,326.75,327.75,154
20091201|2009-08-25 22:00,26,327.75,328.75,327.5,328.5,147
20091201|2009-08-25 22:30,26,328.25,328.5,327.5,328,55
20091201|2009-08-25 23:00,26,328,329,328,328.75,103
20091201|2009-08-25 23:30,26,328.75,329,328.5,328.5,11
20091201|2009-08-26 00:00,26,328.5,328.75,328.5,328.75,16
20091201|2009-08-26 00:30,26,328.75,329,328.5,328.75,105
20091201|2009-08-26 01:00,26,329,329.75,328.75,329.75,244
20091201|2009-08-26 01:30,26,329.5,329.75,329.5,329.5,28
20091201|2009-08-26 02:00,26,329.5,329.75,329,329.5,35
20091201|2009-08-26 02:30,26,329.75,329.75,329.25,329.25,46
20091201|2009-08-26 03:00,26,329.5,330,329.25,329.25,146
20091201|2009-08-26 03:30,26,329.5,329.5,328.25,328.75,126
20091201|2009-08-26 04:00,26,328.5,328.75,328.25,328.5,61
20091201|2009-08-26 04:30,26,328.5,328.5,328,328.5,125
20091201|2009-08-26 05:00,26,328.5,328.5,328,328,40
20091201|2009-08-26 05:30,26,328,328,327.5,327.5,90
20091201|2009-08-26 06:00,26,327.5,327.75,327.25,327.5,66
20091201|2009-08-26 06:30,26,327.5,327.75,327.25,327.75,172
20091201|2009-08-26 07:00,26,327.5,327.5,325.25,325.5,367
20091201|2009-08-26 09:30,26,326,329.25,325.75,327.75,15493
20091201|2009-08-26 10:00,26,327.75,328.75,323.75,325.5,6715
20091201|2009-08-26 10:30,26,325.5,327.75,323.75,327.5,4980
20091201|2009-08-26 11:00,26,327.5,327.5,325.25,325.75,3109
20091201|2009-08-26 11:30,26,326,327,324.5,325.25,3465
20091201|2009-08-26 12:00,26,325.25,326.75,324.5,325.75,2351
20091201|2009-08-26 12:30,26,325.5,326.75,325,325.75,2078
20091201|2009-08-26 13:00,26,325.75,326.5,325.5,326,4452
20091201|2009-08-26 18:00,27,326.5,327.5,326.25,327.25,455
20091201|2009-08-26 18:30,27,327.5,327.75,327,327.75,150
20091201|2009-08-26 19:00,27,327.5,327.75,326.5,326.5,198
20091201|2009-08-26 19:30,27,326.5,327,326.25,326.5,30
20091201|2009-08-26 20:00,27,326.5,327,326.25,326.75,188
20091201|2009-08-26 20:30,27,326.5,326.5,326,326.25,193
20091201|2009-08-26 21:00,27,326.25,326.75,326,326.75,164
20091201|2009-08-26 21:30,27,326.5,326.75,326.5,326.75,30
20091201|2009-08-26 22:00,27,326.75,326.75,326,326,16
20091201|2009-08-26 22:30,27,326,326.25,325.75,326,97
20091201|2009-08-26 23:00,27,326,326.5,325.75,326.5,9
20091201|2009-08-26 23:30,27,326.5,326.5,326.5,326.5,1
20091201|2009-08-27 00:00,27,326.5,327.5,326.25,327.5,38
20091201|2009-08-27 00:30,27,327.25,327.75,327.25,327.75,22
20091201|2009-08-27 01:00,27,327.5,327.75,327.5,327.75,14
20091201|2009-08-27 01:30,27,327.75,327.75,327,327,4
20091201|2009-08-27 02:00,27,327.5,328,327.5,327.75,45
20091201|2009-08-27 02:30,27,328,328,327.25,327.75,22
20091201|2009-08-27 03:00,27,327.75,328,327.75,327.75,10
20091201|2009-08-27 03:30,27,327.75,328,327.75,327.75,20
20091201|2009-08-27 04:00,27,327.5,327.75,327.5,327.75,31
20091201|2009-08-27 04:30,27,327.75,327.75,327.5,327.75,14
20091201|2009-08-27 05:00,27,327.75,327.75,327,327.25,108
20091201|2009-08-27 05:30,27,327,327.25,327,327,39
20091201|2009-08-27 06:00,27,327.25,327.75,327,327.75,30
20091201|2009-08-27 06:30,27,327.75,327.75,327.25,327.75,33
20091201|2009-08-27 07:00,27,327.75,329,327.5,328.25,202
20091201|2009-08-27 09:30,27,328,328,322.25,324.25,15697
20091201|2009-08-27 10:00,27,324.25,324.75,320.75,323,9973
20091201|2009-08-27 10:30,27,323,324.25,321.25,324.25,5741
20091201|2009-08-27 11:00,27,324,324.75,323.5,324.5,3065
20091201|2009-08-27 11:30,27,324.5,325,322.75,323.75,2840
20091201|2009-08-27 12:00,27,323.75,324.25,323,323.5,2020
20091201|2009-08-27 12:30,27,323.5,328.5,323.25,327,8444
20091201|2009-08-27 13:00,27,327,330.75,326.5,329.25,8419
20091201|2009-08-27 18:00,28,329,329.25,328.25,328.5,453
20091201|2009-08-27 18:30,28,328.5,328.75,327.5,328,168
20091201|2009-08-27 19:00,28,328,328.75,328,328.25,168
20091201|2009-08-27 19:30,28,328,328.75,328,328.75,156
20091201|2009-08-27 20:00,28,328.75,329.5,328.75,329.25,328
20091201|2009-08-27 20:30,28,329.25,329.75,328.5,329.25,101
20091201|2009-08-27 21:00,28,329,329,328.5,328.5,46
20091201|2009-08-27 21:30,28,328.75,328.75,328.5,328.5,15
20091201|2009-08-27 22:00,28,329,331,328.75,331,689
20091201|2009-08-27 22:30,28,330.75,330.75,330,330.5,45
20091201|2009-08-27 23:00,28,330.75,331,330,330.75,55
20091201|2009-08-27 23:30,28,330.75,330.75,330.5,330.5,7
20091201|2009-08-28 00:00,28,330.5,331,330.25,330.5,31
20091201|2009-08-28 00:30,28,330.75,331,330.25,330.5,20
20091201|2009-08-28 01:00,28,330.25,330.5,330,330,71
20091201|2009-08-28 01:30,28,330,330.75,330,330.5,85
20091201|2009-08-28 02:00,28,331,331.25,330,330.25,148
20091201|2009-08-28 02:30,28,330.25,331.5,329.75,331.25,109
20091201|2009-08-28 03:00,28,331,331,330.25,330.75,30
20091201|2009-08-28 03:30,28,330.75,331,330.5,331,349
20091201|2009-08-28 04:00,28,331,332,331,331.25,423
20091201|2009-08-28 04:30,28,331.25,331.5,330,330.75,302
20091201|2009-08-28 05:00,28,331,331.5,330.75,331,162
20091201|2009-08-28 05:30,28,331,332,331,331.75,350
20091201|2009-08-28 06:00,28,331.75,332.5,331.75,332.25,156
20091201|2009-08-28 06:30,28,332.25,332.25,330.75,331.75,124
20091201|2009-08-28 07:00,28,331.5,331.75,331.25,331.5,133
20091201|2009-08-28 09:30,28,331,332.25,329.25,331,12009
20091201|2009-08-28 10:00,28,331,331.75,330,330.5,5373
20091201|2009-08-28 10:30,28,330.5,331.5,326.25,328.25,8984
20091201|2009-08-28 11:00,28,328.25,328.5,325.25,325.75,5025
20091201|2009-08-28 11:30,28,325.75,327,324.25,324.75,6054
20091201|2009-08-28 12:00,28,324.75,327,324.25,326.5,3918
20091201|2009-08-28 12:30,28,326.75,327.25,326.25,326.75,3058
20091201|2009-08-28 13:00,28,326.5,329.75,326.5,329.5,7466
20091201|2009-08-30 18:00,31,327.5,329.75,326.5,329.5,1739
20091201|2009-08-30 18:30,31,329.5,330.5,329.5,330.25,838
20091201|2009-08-30 19:00,31,330,332,330,331.25,606
20091201|2009-08-30 19:30,31,331,331.75,331,331.25,138
20091201|2009-08-30 20:00,31,331.25,331.25,327.25,328.5,632
20091201|2009-08-30 20:30,31,328.5,329.25,328,329.25,205
20091201|2009-08-30 21:00,31,329,329.25,327.5,328.75,307
20091201|2009-08-30 21:30,31,328.75,329.25,328,328,150
20091201|2009-08-30 22:00,31,328,328,327,327,108
20091201|2009-08-30 22:30,31,327,327.5,327,327.25,148
20091201|2009-08-30 23:00,31,327.25,327.5,327,327,11
20091201|2009-08-30 23:30,31,327.5,327.5,327,327.25,64
20091201|2009-08-31 00:00,31,327.25,327.25,326.75,326.75,94
20091201|2009-08-31 00:30,31,327.25,327.75,327,327.75,20
20091201|2009-08-31 01:00,31,327.75,328.25,327.5,327.5,46
20091201|2009-08-31 01:30,31,327.5,327.75,327.25,327.5,41
20091201|2009-08-31 02:00,31,327,328,326.5,326.5,47
20091201|2009-08-31 02:30,31,327,327,326.5,326.5,46
20091201|2009-08-31 03:00,31,326.5,326.75,325.25,325.25,225
20091201|2009-08-31 03:30,31,325.25,325.5,325,325.25,123
20091201|2009-08-31 04:00,31,325,325.5,325,325.5,53
20091201|2009-08-31 04:30,31,325.5,325.5,323.5,323.5,383
20091201|2009-08-31 05:00,31,323.5,323.5,322,322,732
20091201|2009-08-31 05:30,31,322.25,323.25,322.25,322.5,187
20091201|2009-08-31 06:00,31,322.25,323,322.25,323,82
20091201|2009-08-31 06:30,31,323,324,322.75,324,349
20091201|2009-08-31 07:00,31,324,324.25,322.25,322.5,208
20091201|2009-08-31 09:30,31,321.75,323,320.25,322,15850
20091201|2009-08-31 10:00,31,322,322.5,321,322,5346
20091201|2009-08-31 10:30,31,322,325.25,321,325,7561
20091201|2009-08-31 11:00,31,325,326.5,323.75,324.25,5910
20091201|2009-08-31 11:30,31,324.25,329,324,328.5,6443
20091201|2009-08-31 12:00,31,328.5,329.75,327.5,328.5,7045
20091201|2009-08-31 12:30,31,328.5,330.75,327,329.25,6996
20091201|2009-08-31 13:00,31,329,329.75,326,329,9358
20091201|2009-08-31 18:00,1,328.25,328.25,326,327,1139
20091201|2009-08-31 18:30,1,327,327.75,326.5,326.5,110
20091201|2009-08-31 19:00,1,326.75,327.5,326.75,327.5,60
20091201|2009-08-31 19:30,1,327.5,327.75,327,327.25,44
20091201|2009-08-31 20:00,1,327.75,329,327.75,328.75,370
20091201|2009-08-31 20:30,1,329,329,328,328,69
20091201|2009-08-31 21:00,1,328,328,326.5,327,316
20091201|2009-08-31 21:30,1,327,327.25,326.5,326.5,108
20091201|2009-08-31 22:00,1,326.5,327.25,325.75,326,154
20091201|2009-08-31 22:30,1,325.75,326.5,325.75,326.5,55
20091201|2009-08-31 23:00,1,326.25,326.75,326,326.75,29
20091201|2009-08-31 23:30,1,326.75,326.75,326.25,326.75,13
20091201|2009-09-01 00:00,1,326,327,326,327,33
20091201|2009-09-01 00:30,1,327,327,326.75,327,26
20091201|2009-09-01 01:00,1,327,327.25,326.5,326.75,24
20091201|2009-09-01 01:30,1,326.75,327,326.5,326.75,29
20091201|2009-09-01 02:00,1,327,327.25,326.75,326.75,66
20091201|2009-09-01 02:30,1,326.75,327,326,326.5,82
20091201|2009-09-01 03:00,1,326,327,325.75,326.25,77
20091201|2009-09-01 03:30,1,326.25,326.5,325.5,326.25,47
20091201|2009-09-01 04:00,1,326.25,327.75,326,327.5,80
20091201|2009-09-01 04:30,1,327.5,327.5,327,327.25,45
20091201|2009-09-01 05:00,1,327.25,327.5,326.5,326.5,49
20091201|2009-09-01 05:30,1,326.75,327,326,326.25,110
20091201|2009-09-01 06:00,1,326.5,326.5,326,326,272
20091201|2009-09-01 06:30,1,326,326.25,325.75,325.75,255
20091201|2009-09-01 07:00,1,325.75,326.5,325.75,326.25,98
20091201|2009-09-01 09:30,1,325.25,326.5,321.75,322.25,18758
20091201|2009-09-01 10:00,1,322,322.5,320.5,320.75,10682
20091201|2009-09-01 10:30,1,320.75,321.75,320.5,321,8295
20091201|2009-09-01 11:00,1,321,321.5,318.25,318.25,11202
20091201|2009-09-01 11:30,1,318.5,318.5,316.5,317.5,9072
20091201|2009-09-01 12:00,1,317.5,319.25,317.25,319.25,4877
20091201|2009-09-01 12:30,1,319.25,321,317.5,317.5,7631
20091201|2009-09-01 13:00,1,317.75,319.5,317.5,318.75,7547
20091201|2009-09-01 18:00,2,319,319,318,318,656
20091201|2009-09-01 18:30,2,317.75,318.5,317.25,318.25,226
20091201|2009-09-01 19:00,2,318,318.5,317.5,317.75,100
20091201|2009-09-01 19:30,2,317.5,318.25,317.25,317.5,107
20091201|2009-09-01 20:00,2,317.75,318.25,317.5,317.75,68
20091201|2009-09-01 20:30,2,317.75,319,317.75,318.75,97
20091201|2009-09-01 21:00,2,318.5,319,318.25,318.75,139
20091201|2009-09-01 21:30,2,318.75,318.75,317,317.25,340
20091201|2009-09-01 22:00,2,317.25,317.25,316.75,316.75,268
20091201|2009-09-01 22:30,2,317,317.25,316.75,317,45
20091201|2009-09-01 23:00,2,317,317,316,316.5,460
20091201|2009-09-01 23:30,2,316.5,316.75,316.25,316.5,15
20091201|2009-09-02 00:00,2,316.5,316.5,316,316.5,80
20091201|2009-09-02 00:30,2,316.25,316.75,316.25,316.5,29
20091201|2009-09-02 01:00,2,316.75,316.75,316,316.5,91
20091201|2009-09-02 01:30,2,316.75,317.5,316.5,317,210
20091201|2009-09-02 02:00,2,317.25,319,317.25,317.5,160
20091201|2009-09-02 02:30,2,317.5,317.75,317,317,40
20091201|2009-09-02 03:00,2,317.5,319,317,317,129
20091201|2009-09-02 03:30,2,317.5,319.5,317.25,319.5,259
20091201|2009-09-02 04:00,2,319,319,318.75,319,17
20091201|2009-09-02 04:30,2,319,319,318.75,319,48
20091201|2009-09-02 05:00,2,319,319,318.5,318.75,63
20091201|2009-09-02 05:30,2,318.75,318.75,318.5,318.5,50
20091201|2009-09-02 06:00,2,318.75,318.75,318,318.75,49
20091201|2009-09-02 06:30,2,318.75,319.5,318.5,318.75,387
20091201|2009-09-02 07:00,2,318.5,318.5,317.25,317.25,157
20091201|2009-09-02 09:30,2,317.5,319.25,315.75,317.25,16964
20091201|2009-09-02 10:00,2,317.25,317.25,315.5,317,6915
20091201|2009-09-02 10:30,2,316.75,317,316,316.5,2815
20091201|2009-09-02 11:00,2,316.5,317,316,316.25,2580
20091201|2009-09-02 11:30,2,316.25,317.5,315.5,317,4276
20091201|2009-09-02 12:00,2,317.25,318,316.75,317.75,2605
20091201|2009-09-02 12:30,2,317.75,318.25,317,317.75,2989
20091201|2009-09-02 13:00,2,317.5,319.25,317,319.25,6453
20091201|2009-09-02 18:00,3,318.75,319.25,318.5,318.5,881
20091201|2009-09-02 18:30,3,318.75,318.75,318.5,318.75,153
20091201|2009-09-02 19:00,3,318.75,319,318.5,319,129
20091201|2009-09-02 19:30,3,318.5,318.5,317.25,318,359
20091201|2009-09-02 20:00,3,317.75,318.25,317.75,317.75,79
20091201|2009-09-02 20:30,3,317.75,318,317.25,318,68
20091201|2009-09-02 21:00,3,317.75,318,317.25,317.75,49
20091201|2009-09-02 21:30,3,318,318,318,318,20
20091201|2009-09-02 22:00,3,318,318,317.75,318,71
20091201|2009-09-02 22:30,3,318,318.75,318,318,35
20091201|2009-09-02 23:00,3,318.5,318.75,317.75,318,19
20091201|2009-09-02 23:30,3,318,318,318,318,3
20091201|2009-09-03 00:00,3,318.25,318.25,317.75,317.75,5
20091201|2009-09-03 00:30,3,318,318.25,318,318.25,4
20091201|2009-09-03 01:00,3,318.25,319.25,317.75,319.25,196
20091201|2009-09-03 01:30,3,319,319.5,319,319.25,100
20091201|2009-09-03 02:00,3,319.25,320,319.25,319.25,262
20091201|2009-09-03 02:30,3,319.25,319.25,319,319,45
20091201|2009-09-03 03:00,3,319,319.25,319,319,34
20091201|2009-09-03 03:30,3,319,319.75,318.75,319.75,32
20091201|2009-09-03 04:00,3,319.25,320,319.25,319.75,59
20091201|2009-09-03 04:30,3,320,320,318.5,319.25,97
20091201|2009-09-03 05:00,3,319.25,320,319,319.75,53
20091201|2009-09-03 05:30,3,320,321.5,319.5,320.75,404
20091201|2009-09-03 06:00,3,321,321.5,320.75,321,115
20091201|2009-09-03 06:30,3,321,321.25,319.25,319.5,336
20091201|2009-09-03 07:00,3,319.25,319.75,318.75,319.75,120
20091201|2009-09-03 09:30,3,320,320,317,317,12782
20091201|2009-09-03 10:00,3,317,317.75,314.5,315,9025
20091201|2009-09-03 10:30,3,315,315.5,312,312.25,14311
20091201|2009-09-03 11:00,3,312,313.25,311.75,312.25,6162
20091201|2009-09-03 11:30,3,312,312.75,311.5,312.75,6273
20091201|2009-09-03 12:00,3,312.75,315,312.75,314.25,5310
20091201|2009-09-03 12:30,3,314,315.75,313.5,315.5,4052
20091201|2009-09-03 13:00,3,315.25,316,314.5,315,5027
20091201|2009-09-03 18:00,4,315.25,315.75,315,315.75,461
20091201|2009-09-03 18:30,4,315.75,316,315.25,315.75,69
20091201|2009-09-03 19:00,4,315.25,315.5,314.75,314.75,50
20091201|2009-09-03 19:30,4,315.5,315.75,315.5,315.75,68
20091201|2009-09-03 20:00,4,315.75,315.75,314.75,315,66
20091201|2009-09-03 20:30,4,315,315.25,314.75,314.75,56
20091201|2009-09-03 21:00,4,314.75,315.25,314.75,315,20
20091201|2009-09-03 21:30,4,315.25,315.25,315,315,12
20091201|2009-09-03 22:00,4,315,315,314.75,314.75,19
20091201|2009-09-03 22:30,4,315,315.25,314.75,315.25,9
20091201|2009-09-03 23:00,4,315,315.25,315,315.25,8
20091201|2009-09-03 23:30,4,315.25,315.75,315,315,46
20091201|2009-09-04 00:00,4,315.75,315.75,314.75,314.75,20
20091201|2009-09-04 00:30,4,315,315.5,315,315.5,4
20091201|2009-09-04 01:00,4,315,315.75,315,315.25,17
20091201|2009-09-04 01:30,4,314.75,314.75,314.75,314.75,4
20091201|2009-09-04 02:00,4,315,315.25,315,315.25,16
20091201|2009-09-04 02:30,4,315,315,314.25,314.75,114
20091201|2009-09-04 03:00,4,314.75,315,314.25,314.5,14
20091201|2009-09-04 03:30,4,314.25,314.5,313.75,314.25,147
20091201|2009-09-04 04:00,4,314.25,315,314.25,314.25,232
20091201|2009-09-04 04:30,4,314.25,315.5,314.25,315,114
20091201|2009-09-04 05:00,4,314.75,315,313.75,313.75,97
20091201|2009-09-04 05:30,4,313.75,314,313.5,313.5,74
20091201|2009-09-04 06:00,4,313.25,313.75,313,313.25,129
20091201|2009-09-04 06:30,4,313.25,313.5,313.25,313.25,85
20091201|2009-09-04 07:00,4,313.25,314.25,312.75,313.5,570
20091201|2009-09-04 09:30,4,312.5,312.5,309.25,310.75,22307
20091201|2009-09-04 10:00,4,310.75,311,309,309.25,7850
20091201|2009-09-04 10:30,4,309.25,310.25,309,309.75,4756
20091201|2009-09-04 11:00,4,309.75,311.25,309.5,310.5,5336
20091201|2009-09-04 11:30,4,310.75,310.75,307.5,307.75,6264
20091201|2009-09-04 12:00,4,308,309,307,308.75,5548
20091201|2009-09-04 12:30,4,308.75,308.75,306.5,306.75,5072
20091201|2009-09-04 13:00,4,306.75,308,306,306.25,7744
20091201|2009-09-07 18:00,8,305.5,306,303,303.25,3948
20091201|2009-09-07 18:30,8,303.25,303.75,302,302.25,697
20091201|2009-09-07 19:00,8,302,302.75,302,302.25,345
20091201|2009-09-07 19:30,8,302.25,303.25,302.25,303.25,262
20091201|2009-09-07 20:00,8,303.25,304.75,303.25,304.5,278
20091201|2009-09-07 20:30,8,304.5,304.5,303.5,303.75,238
20091201|2009-09-07 21:00,8,303.5,304.25,303.5,304,147
20091201|2009-09-07 21:30,8,304,304.25,303.5,303.75,190
20091201|2009-09-07 22:00,8,304,304,303.5,303.5,131
20091201|2009-09-07 22:30,8,303.5,303.75,303.25,303.5,25
20091201|2009-09-07 23:00,8,303.5,303.75,303.25,303.75,31
20091201|2009-09-07 23:30,8,304,304,303.75,304,28
20091201|2009-09-08 00:00,8,304,304,303.5,303.75,56
20091201|2009-09-08 00:30,8,304,304.25,303.75,303.75,183
20091201|2009-09-08 01:00,8,304.25,304.25,304,304,261
20091201|2009-09-08 01:30,8,304.25,306,304.25,305.75,547
20091201|2009-09-08 02:00,8,306,308.5,306,308,416
20091201|2009-09-08 02:30,8,307.25,309.25,307.25,308.25,515
20091201|2009-09-08 03:00,8,308.25,309.25,308,308.5,162
20091201|2009-09-08 03:30,8,308.75,309.25,308.75,308.75,79
20091201|2009-09-08 04:00,8,309,309.5,308.75,309.5,61
20091201|2009-09-08 04:30,8,309.5,310.25,309.25,310,327
20091201|2009-09-08 05:00,8,310.25,310.25,307.25,308,287
20091201|2009-09-08 05:30,8,308.25,309,308,308.25,304
20091201|2009-09-08 06:00,8,308,308.25,306.75,307.75,112
20091201|2009-09-08 06:30,8,307.75,308,306,306.5,691
20091201|2009-09-08 07:00,8,306,307,305.75,306.5,261
20091201|2009-09-08 09:30,8,306.25,310.75,306.25,307.5,21393
20091201|2009-09-08 10:00,8,307.5,308.5,307.5,308,5926
20091201|2009-09-08 10:30,8,307.75,308.25,305.25,306.75,6185
20091201|2009-09-08 11:00,8,306.75,309.75,306,309,5491
20091201|2009-09-08 11:30,8,309,310.25,308.5,309,4498
20091201|2009-09-08 12:00,8,308.75,309,307,307.75,3694
20091201|2009-09-08 12:30,8,307.75,309,307.25,307.75,3947
20091201|2009-09-08 13:00,8,307.75,308,306,307.5,8051
20091201|2009-09-08 18:00,9,307,307.5,306.75,307.25,518
20091201|2009-09-08 18:30,9,307.25,307.5,307,307.25,60
20091201|2009-09-08 19:00,9,307,307.25,306.75,307,210
20091201|2009-09-08 19:30,9,306.75,307,306.5,306.75,48
20091201|2009-09-08 20:00,9,306.75,307.25,306.5,307,110
20091201|2009-09-08 20:30,9,307,307,306.25,306.5,221
20091201|2009-09-08 21:00,9,306.5,306.5,306,306,39
20091201|2009-09-08 21:30,9,306,306.25,306,306,98
20091201|2009-09-08 22:00,9,306.25,306.5,306.25,306.5,29
20091201|2009-09-08 22:30,9,306.5,306.5,306,306,21
20091201|2009-09-08 23:00,9,306,306.75,305.5,305.75,90
20091201|2009-09-08 23:30,9,306,306.25,305.75,306.25,21
20091201|2009-09-09 00:00,9,306.5,306.5,306,306,11
20091201|2009-09-09 00:30,9,306,306.25,306,306,8
20091201|2009-09-09 01:00,9,306.25,307,306.25,307,50
20091201|2009-09-09 01:30,9,306.75,307,306.5,306.5,18
20091201|2009-09-09 02:00,9,306.75,307,305.5,305.5,286
20091201|2009-09-09 02:30,9,305.5,306.25,305.25,306.25,42
20091201|2009-09-09 03:00,9,305.75,306.25,305.25,305.25,176
20091201|2009-09-09 03:30,9,305.5,306.25,305.25,306,121
20091201|2009-09-09 04:00,9,305.75,306.75,305.25,305.75,90
20091201|2009-09-09 04:30,9,306,306,305.5,305.75,102
20091201|2009-09-09 05:00,9,305.5,305.5,305,305.25,463
20091201|2009-09-09 05:30,9,305,305,304.75,305,85
20091201|2009-09-09 06:00,9,304.75,305.25,304.75,305,108
20091201|2009-09-09 06:30,9,305,305.5,305,305,220
20091201|2009-09-09 07:00,9,305,305.5,304.75,304.75,186
20091201|2009-09-09 09:30,9,306.5,309.5,305.25,309.5,18631
20091201|2009-09-09 10:00,9,309.75,311,309.25,309.75,12870
20091201|2009-09-09 10:30,9,309.75,312,309.5,311,7702
20091201|2009-09-09 11:00,9,311,311.25,309,310.75,5626
20091201|2009-09-09 11:30,9,310.75,311.75,308.75,309.25,4264
20091201|2009-09-09 12:00,9,309.25,309.75,308.25,309.5,3437
20091201|2009-09-09 12:30,9,309.75,311,309,309.75,4474
20091201|2009-09-09 13:00,9,309.5,310.25,308.75,309.75,6208
20091201|2009-09-09 18:00,10,309.25,309.75,308.5,309,503
20091201|2009-09-09 18:30,10,309,309.75,309,309.25,153
20091201|2009-09-09 19:00,10,309,309.5,308.75,309,62
20091201|2009-09-09 19:30,10,308.75,309.25,308.75,309,58
20091201|2009-09-09 20:00,10,309,310,309,309.75,249
20091201|2009-09-09 20:30,10,310,310.5,309.75,310,151
20091201|2009-09-09 21:00,10,310.25,311,310.25,310.5,227
20091201|2009-09-09 21:30,10,310.5,310.5,310.5,310.5,9
20091201|2009-09-09 22:00,10,310.5,310.75,310.5,310.75,58
20091201|2009-09-09 22:30,10,310.75,311,310.75,310.75,56
20091201|2009-09-09 23:00,10,311,311,310.25,310.5,38
20091201|2009-09-09 23:30,10,311,311,310.75,310.75,14
20091201|2009-09-10 00:00,10,311,311.5,311,311.25,75
20091201|2009-09-10 00:30,10,311.5,311.5,311.25,311.25,17
20091201|2009-09-10 01:00,10,311.25,311.75,311,311.75,148
20091201|2009-09-10 01:30,10,311.5,311.75,311,311.5,44
20091201|2009-09-10 02:00,10,311.75,311.75,311,311.25,56
20091201|2009-09-10 02:30,10,311,311.25,310,310,71
20091201|2009-09-10 03:00,10,310.25,310.25,309.5,310,43
20091201|2009-09-10 03:30,10,309.75,310.25,309.75,309.75,25
20091201|2009-09-10 04:00,10,309.75,311.75,309.75,311,136
20091201|2009-09-10 04:30,10,310.75,311.25,310.75,310.75,37
20091201|2009-09-10 05:00,10,311,311.25,310.25,311.25,28
20091201|2009-09-10 05:30,10,310.75,310.75,310,310.25,53
20091201|2009-09-10 06:00,10,310,311.75,310,311.25,273
20091201|2009-09-10 06:30,10,311.25,311.5,311.25,311.5,356
20091201|2009-09-10 07:00,10,311.5,311.75,310.75,310.75,84
20091201|2009-09-10 09:30,10,309.75,313.75,309.25,312.75,17046
20091201|2009-09-10 10:00,10,313,313.75,312.25,312.5,8330
20091201|2009-09-10 10:30,10,312.5,313.25,311.75,312.75,4925
20091201|2009-09-10 11:00,10,312.75,313.25,311.75,312,4311
20091201|2009-09-10 11:30,10,311.75,315,311.75,314.5,5837
20091201|2009-09-10 12:00,10,314.5,318.5,314,315.75,10225
20091201|2009-09-10 12:30,10,315.75,319,315.75,317.25,8889
20091201|2009-09-10 13:00,10,317.25,317.75,314.25,315.75,8242
20091201|2009-09-10 18:00,11,314.5,315.25,314.25,315,1602
20091201|2009-09-10 18:30,11,315,315,314,314.25,186
20091201|2009-09-10 19:00,11,314,314.5,314,314.25,68
20091201|2009-09-10 19:30,11,314.25,314.5,314,314.5,166
20091201|2009-09-10 20:00,11,314.25,314.25,313.5,313.75,390
20091201|2009-09-10 20:30,11,313.75,314.25,313.5,314,137
20091201|2009-09-10 21:00,11,314,314,313.25,313.5,336
20091201|2009-09-10 21:30,11,313.25,315.5,313.25,314.5,389
20091201|2009-09-10 22:00,11,314.5,315.5,314.25,315.25,247
20091201|2009-09-10 22:30,11,314.75,314.75,314,314,81
20091201|2009-09-10 23:00,11,314,315.25,313.75,315.25,46
20091201|2009-09-10 23:30,11,314.75,315.5,314.25,315,62
20091201|2009-09-11 00:00,11,315.5,315.75,315,315.5,18
20091201|2009-09-11 00:30,11,315.5,316.25,315.25,316.25,114
20091201|2009-09-11 01:00,11,316,316,314.75,314.75,250
20091201|2009-09-11 01:30,11,315,315,314.5,314.75,11
20091201|2009-09-11 02:00,11,314.5,314.5,313.75,314,67
20091201|2009-09-11 02:30,11,314.25,314.25,313.75,314,70
20091201|2009-09-11 03:00,11,314,314.25,314,314,94
20091201|2009-09-11 03:30,11,314.25,314.75,314.25,314.5,69
20091201|2009-09-11 04:00,11,314.5,314.75,314.5,314.75,24
20091201|2009-09-11 04:30,11,314.5,314.75,314.5,314.75,34
20091201|2009-09-11 05:00,11,314.75,314.75,314.5,314.5,36
20091201|2009-09-11 05:30,11,314.5,315.5,314.5,315.5,286
20091201|2009-09-11 06:00,11,315.25,316.75,315.25,316.25,247
20091201|2009-09-11 06:30,11,316.25,317,315.75,316.5,497
20091201|2009-09-11 07:00,11,316.25,316.5,315,315,292
20091201|2009-09-11 09:30,11,317,318.75,311.25,313.25,25831
20091201|2009-09-11 10:00,11,313.25,314,308.75,310.25,13026
20091201|2009-09-11 10:30,11,310.5,312.25,310.25,312,6050
20091201|2009-09-11 11:00,11,312,313,310,310.5,5966
20091201|2009-09-11 11:30,11,310.5,311.75,309.5,311.75,4790
20091201|2009-09-11 12:00,11,311.75,313,311.5,312.25,3562
20091201|2009-09-11 12:30,11,312.25,318.25,312,317.5,8394
20091201|2009-09-11 13:00,11,317.75,320.25,315.5,319.75,14809
20091201|2009-09-13 18:00,14,318.25,319.25,316.5,318.75,2988
20091201|2009-09-13 18:30,14,319.25,319.25,317.75,318.25,312
20091201|2009-09-13 19:00,14,318.5,318.5,316.5,316.5,203
20091201|2009-09-13 19:30,14,316.5,317,315.75,316,270
20091201|2009-09-13 20:00,14,315.75,316.25,315.5,316.25,266
20091201|2009-09-13 20:30,14,316.25,316.75,315.25,316.25,269
20091201|2009-09-13 21:00,14,316.25,316.75,315.75,316.75,45
20091201|2009-09-13 21:30,14,316.75,317.5,316.5,317.25,197
20091201|2009-09-13 22:00,14,317.25,317.75,317.25,317.25,41
20091201|2009-09-13 22:30,14,317,317.25,316.75,317.25,46
20091201|2009-09-13 23:00,14,317.25,317.25,317,317.25,20
20091201|2009-09-13 23:30,14,317,317,316.75,317,7
20091201|2009-09-14 00:00,14,317,317,316.5,316.5,12
20091201|2009-09-14 00:30,14,316.5,317,316.25,317,158
20091201|2009-09-14 01:00,14,317,317.25,316.5,316.5,64
20091201|2009-09-14 01:30,14,316.5,316.75,316.25,316.25,49
20091201|2009-09-14 02:00,14,316.25,316.75,316.25,316.75,64
20091201|2009-09-14 02:30,14,316.5,317,316.5,317,17
20091201|2009-09-14 03:00,14,317,317.25,316.75,317.25,59
20091201|2009-09-14 03:30,14,317.25,317.25,316.5,316.5,50
20091201|2009-09-14 04:00,14,316.5,317,316,316.25,229
20091201|2009-09-14 04:30,14,316.25,316.25,315.5,316,154
20091201|2009-09-14 05:00,14,316.25,316.25,315.75,315.75,26
20091201|2009-09-14 05:30,14,315.75,316,315.5,316,139
20091201|2009-09-14 06:00,14,315.75,316,315.5,315.75,46
20091201|2009-09-14 06:30,14,315.75,316,315.25,316,209
20091201|2009-09-14 07:00,14,316,316,315.25,315.75,250
20091201|2009-09-14 09:30,14,317,320,316,317.25,17803
20091201|2009-09-14 10:00,14,317.5,319,315.25,315.75,6198
20091201|2009-09-14 10:30,14,315.5,317,315.25,315.5,3750
20091201|2009-09-14 11:00,14,315.5,316.25,315.5,315.5,2575
20091201|2009-09-14 11:30,14,315.75,316.5,315.5,316.5,2363
20091201|2009-09-14 12:00,14,316.25,316.75,315.5,315.5,3304
20091201|2009-09-14 12:30,14,315.75,317.5,315.5,317,4074
20091201|2009-09-14 13:00,14,317,318,316.75,317.5,5309
20091201|2009-09-14 18:00,15,317,317.25,316,316.75,577
20091201|2009-09-14 18:30,15,316.75,317.25,316.75,317.25,52
20091201|2009-09-14 19:00,15,317,317.25,316.75,317,66
20091201|2009-09-14 19:30,15,317,317.25,316.75,317,25
20091201|2009-09-14 20:00,15,317,317.5,317,317.25,85
20091201|2009-09-14 20:30,15,317,317,316.75,317,28
20091201|2009-09-14 21:00,15,317,317.5,317,317.25,58
20091201|2009-09-14 21:30,15,317.25,317.25,317,317,17
20091201|2009-09-14 22:00,15,317,317,316.75,317,41
20091201|2009-09-14 22:30,15,317,317,317,317,4
20091201|2009-09-14 23:00,15,317,317.25,316.75,317,11
20091201|2009-09-14 23:30,15,316.75,316.75,316.75,316.75,3
20091201|2009-09-15 00:00,15,317,317,316.5,316.75,24
20091201|2009-09-15 01:00,15,317,317.25,317,317.25,31
20091201|2009-09-15 01:30,15,317.5,317.5,317.25,317.5,27
20091201|2009-09-15 02:00,15,317.25,317.5,317.25,317.5,9
20091201|2009-09-15 02:30,15,317.25,317.5,317.25,317.25,54
20091201|2009-09-15 03:00,15,317.25,317.75,317.25,317.75,137
20091201|2009-09-15 03:30,15,317.75,318,317.75,318,222
20091201|2009-09-15 04:00,15,317.75,318,317.5,318,269
20091201|2009-09-15 04:30,15,318,318,317.75,317.75,69
20091201|2009-09-15 05:00,15,317.75,318,317.75,318,123
20091201|2009-09-15 05:30,15,318,318.5,317.75,318.5,164
20091201|2009-09-15 06:00,15,318.75,319,318,318.5,142
20091201|2009-09-15 06:30,15,318.75,323.75,318.5,322.25,2889
20091201|2009-09-15 07:00,15,322.5,323.75,322.5,322.5,908
20091201|2009-09-15 09:30,15,322.5,340,321.75,331.75,53726
20091201|2009-09-15 10:00,15,331.75,334.75,331,333.75,20393
20091201|2009-09-15 10:30,15,333.75,337,332.25,336,13544
20091201|2009-09-15 11:00,15,336,347,336,344,47358
20091201|2009-09-15 11:30,15,343.75,347,340.75,343.5,16369
20091201|2009-09-15 12:00,15,343.5,347.75,342.5,343.75,17278
20091201|2009-09-15 12:30,15,343.5,346.75,342.75,345.5,13430
20091201|2009-09-15 13:00,15,345.5,347.5,344,346.5,14339
20091201|2009-09-15 18:00,16,344.25,347.25,344.25,347,4271
20091201|2009-09-15 18:30,16,347.25,347.25,344,344,601
20091201|2009-09-15 19:00,16,344,346.75,343.5,346.5,463
20091201|2009-09-15 19:30,16,346.75,347.5,345.5,345.75,375
20091201|2009-09-15 20:00,16,345.5,345.5,342.5,342.75,713
20091201|2009-09-15 20:30,16,343,343,341,342,674
20091201|2009-09-15 21:00,16,342,342.5,341,341.5,238
20091201|2009-09-15 21:30,16,341.5,343,341.5,342.25,288
20091201|2009-09-15 22:00,16,342.25,343,341.75,342.25,308
20091201|2009-09-15 22:30,16,342.25,343,342.25,343,52
20091201|2009-09-15 23:00,16,342.5,343.75,342.5,343.75,180
20091201|2009-09-15 23:30,16,344,344,342.75,342.75,188
20091201|2009-09-16 00:00,16,342.75,347,342.75,346,356
20091201|2009-09-16 00:30,16,346,346.5,345.5,346.5,25
20091201|2009-09-16 01:00,16,346.5,346.75,344.75,345.5,80
20091201|2009-09-16 01:30,16,346,346.5,345.5,346,52
20091201|2009-09-16 02:00,16,346.25,347.75,346.25,346.75,541
20091201|2009-09-16 02:30,16,346.75,347.75,346,347.75,146
20091201|2009-09-16 03:00,16,347.75,347.75,346.75,346.75,164
20091201|2009-09-16 03:30,16,347,347,345.25,346,174
20091201|2009-09-16 04:00,16,346.5,346.5,345.5,345.5,147
20091201|2009-09-16 04:30,16,345.5,346.25,345.25,346,169
20091201|2009-09-16 05:00,16,346.25,347,345.75,346,263
20091201|2009-09-16 05:30,16,346,346,342.5,343,969
20091201|2009-09-16 06:00,16,343,343.5,342.5,342.75,452
20091201|2009-09-16 06:30,16,342.75,344,342,343,1227
20091201|2009-09-16 07:00,16,343.25,344,342.75,343.25,306
20091201|2009-09-16 09:30,16,342.25,342.5,336,339.5,36314
20091201|2009-09-16 10:00,16,339.75,340.75,338,338.25,9201
20091201|2009-09-16 10:30,16,338.25,340.75,337.5,340,6315
20091201|2009-09-16 11:00,16,340.25,340.75,331.5,332.75,16714
20091201|2009-09-16 11:30,16,332.75,333.75,324,326.75,23292
20091201|2009-09-16 12:00,16,326.75,329.75,326.25,329.5,8614
20091201|2009-09-16 12:30,16,329.75,332.25,327.5,329.75,10143
20091201|2009-09-16 13:00,16,330,336.75,330,336,11459
20091201|2009-09-16 18:00,17,335.25,335.5,332,332.75,786
20091201|2009-09-16 18:30,17,333,333.5,330.25,330.75,402
20091201|2009-09-16 19:00,17,330.75,333,330,332.5,280
20091201|2009-09-16 19:30,17,332.25,333,332.25,333,67
20091201|2009-09-16 20:00,17,333,335,333,334.25,329
20091201|2009-09-16 20:30,17,334,334.25,332.75,333,102
20091201|2009-09-16 21:00,17,333.75,335.5,333.75,334.25,182
20091201|2009-09-16 21:30,17,334,335,334,334.5,59
20091201|2009-09-16 22:00,17,334.5,335,334.25,334.25,26
20091201|2009-09-16 22:30,17,334.25,334.5,334.25,334.5,14
20091201|2009-09-16 23:00,17,334.25,334.75,334.25,334.75,25
20091201|2009-09-16 23:30,17,334.75,335,334.75,334.75,55
20091201|2009-09-17 00:00,17,334.75,335,334.5,334.75,54
20091201|2009-09-17 00:30,17,334.75,335.5,334.75,335.5,43
20091201|2009-09-17 01:00,17,335.5,336,334.75,336,203
20091201|2009-09-17 01:30,17,335.75,336,335,336,176
20091201|2009-09-17 02:00,17,335.75,338,335.5,337.75,357
20091201|2009-09-17 02:30,17,338.25,338.75,337.75,338.25,213
20091201|2009-09-17 03:00,17,338.25,338.75,337.5,338,143
20091201|2009-09-17 03:30,17,338,338,337.5,337.75,77
20091201|2009-09-17 04:00,17,337.75,338.5,337.75,338.5,97
20091201|2009-09-17 04:30,17,338.25,341,338.25,340.25,604
20091201|2009-09-17 05:00,17,340.5,341.5,340,341,292
20091201|2009-09-17 05:30,17,341,341.25,340,340.5,617
20091201|2009-09-17 06:00,17,340.75,341,339.25,340,338
20091201|2009-09-17 06:30,17,340.25,340.75,332.5,332.5,744
20091201|2009-09-17 07:00,17,332.5,332.5,330.75,331.5,841
20091201|2009-09-17 09:30,17,331,331,325.75,328.5,22115
20091201|2009-09-17 10:00,17,328.5,331.75,327.5,331.25,12841
20091201|2009-09-17 10:30,17,331.5,331.75,324.5,327,11337
20091201|2009-09-17 11:00,17,326.75,327.25,322.75,323.25,13227
20091201|2009-09-17 11:30,17,323.5,325.5,323.25,324,4200
20091201|2009-09-17 12:00,17,324,326.75,324,326.25,3961
20091201|2009-09-17 12:30,17,326.25,327.5,325.25,326.75,3933
20091201|2009-09-17 13:00,17,326.75,329.75,326.25,328,8019
20091201|2009-09-17 18:00,18,328,328.75,326.75,327,761
20091201|2009-09-17 18:30,18,327,327.25,325.75,326,365
20091201|2009-09-17 19:00,18,326,327,325.5,326.75,208
20091201|2009-09-17 19:30,18,326.75,328.25,326.75,328,147
20091201|2009-09-17 20:00,18,328,328.5,326.5,327,223
20091201|2009-09-17 20:30,18,327,328.25,326.25,327.5,132
20091201|2009-09-17 21:00,18,327.25,327.75,326.75,326.75,76
20091201|2009-09-17 21:30,18,327.25,328,326.5,327.5,59
20091201|2009-09-17 22:00,18,327.25,328.25,326.75,327.75,77
20091201|2009-09-17 22:30,18,327.5,328,327.25,328,68
20091201|2009-09-17 23:00,18,328,329,327.5,329,106
20091201|2009-09-17 23:30,18,328.75,329.25,327.75,329,125
20091201|2009-09-18 00:00,18,329,329,328.25,328.5,6
20091201|2009-09-18 00:30,18,328.25,328.75,328,328.75,9
20091201|2009-09-18 01:00,18,328.75,328.75,327,327.25,127
20091201|2009-09-18 01:30,18,327.75,328,326.5,327.5,36
20091201|2009-09-18 02:00,18,327.5,328,326.5,326.5,44
20091201|2009-09-18 02:30,18,326.5,327.25,326,326.5,83
20091201|2009-09-18 03:00,18,326.5,326.5,325,326,244
20091201|2009-09-18 03:30,18,325.5,326.5,324.5,326.25,366
20091201|2009-09-18 04:00,18,326.25,326.5,323.75,323.75,428
20091201|2009-09-18 04:30,18,323.75,326,323.5,325.5,134
20091201|2009-09-18 05:00,18,325.75,326.75,325,326.5,151
20091201|2009-09-18 05:30,18,326.5,327,326.25,326.75,73
20091201|2009-09-18 06:00,18,326.75,328,326.75,327.25,149
20091201|2009-09-18 06:30,18,327.25,327.25,326,326,197
20091201|2009-09-18 07:00,18,326.25,326.75,325,325.75,326
20091201|2009-09-18 09:30,18,324.25,327.5,322.75,325,15487
20091201|2009-09-18 10:00,18,324.75,326,323.25,325.5,5706
20091201|2009-09-18 10:30,18,325.5,325.75,323.75,324.25,3296
20091201|2009-09-18 11:00,18,324.25,324.75,323.25,323.75,3273
20091201|2009-09-18 11:30,18,323.75,325,323.75,324.75,1698
20091201|2009-09-18 12:00,18,324.75,325.5,322.25,323,4484
20091201|2009-09-18 12:30,18,323.25,323.75,320.5,321.25,6233
20091201|2009-09-18 13:00,18,321.25,321.75,316.75,317.25,16655
20091201|2009-09-20 18:00,21,316,316,312,313.75,3141
20091201|2009-09-20 18:30,21,314,314.5,313,313.75,285
20091201|2009-09-20 19:00,21,313.5,314.25,313.25,314,252
20091201|2009-09-20 19:30,21,314,314.25,313.5,313.75,128
20091201|2009-09-20 20:00,21,313.75,314.25,313,314.25,234
20091201|2009-09-20 20:30,21,314.5,315,314,315,113
20091201|2009-09-20 21:00,21,314.75,315.25,314.5,314.75,183
20091201|2009-09-20 21:30,21,314.5,315.25,314.5,315,176
20091201|2009-09-20 22:00,21,314.75,315,314.25,314.75,42
20091201|2009-09-20 22:30,21,314.5,315,314.5,314.5,8
20091201|2009-09-20 23:00,21,314.5,315,314.5,314.75,56
20091201|2009-09-20 23:30,21,315,315.25,314.75,315,19
20091201|2009-09-21 00:00,21,315.25,315.25,314.5,315,38
20091201|2009-09-21 00:30,21,315.5,316.75,315.5,316.25,232
20091201|2009-09-21 01:00,21,316.25,316.25,315.5,315.5,46
20091201|2009-09-21 01:30,21,315.5,317,315.5,315.75,296
20091201|2009-09-21 02:00,21,315.75,317.5,315.75,316.75,172
20091201|2009-09-21 02:30,21,316.75,316.75,314.5,315.75,144
20091201|2009-09-21 03:00,21,315.5,316.25,315.5,316.25,86
20091201|2009-09-21 03:30,21,316.5,316.5,315.75,316,16
20091201|2009-09-21 04:00,21,315.75,316,315.25,316,144
20091201|2009-09-21 04:30,21,316,316,315,315.25,76
20091201|2009-09-21 05:00,21,315.5,315.5,314.25,314.5,233
20091201|2009-09-21 05:30,21,314.5,314.5,313.75,314,147
20091201|2009-09-21 06:00,21,314,314.25,313.75,314.25,54
20091201|2009-09-21 06:30,21,314,314.75,313.75,313.75,255
20091201|2009-09-21 07:00,21,313.5,314,312.75,314,589
20091201|2009-09-21 09:30,21,312,314.5,310,312.5,22856
20091201|2009-09-21 10:00,21,312.75,316,312.5,314.25,7566
20091201|2009-09-21 10:30,21,314.5,316,313,313.75,6523
20091201|2009-09-21 11:00,21,313.75,315.5,313.25,313.25,3584
20091201|2009-09-21 11:30,21,313.25,313.5,311.75,313,5903
20091201|2009-09-21 12:00,21,313.25,313.75,311.75,313,2957
20091201|2009-09-21 12:30,21,313,314.25,312.75,313.75,3406
20091201|2009-09-21 13:00,21,314,317,313.75,315.75,7805
20091201|2009-09-21 18:00,22,316.25,316.75,315.25,315.25,1474
20091201|2009-09-21 18:30,22,315.25,317.5,315.25,317.25,869
20091201|2009-09-21 19:00,22,317.25,317.5,316.75,317.5,106
20091201|2009-09-21 19:30,22,317.25,317.5,316.75,317,149
20091201|2009-09-21 20:00,22,316.5,318.5,316.5,318,482
20091201|2009-09-21 20:30,22,318,318.5,318,318.25,205
20091201|2009-09-21 21:00,22,318,318.5,318,318,98
20091201|2009-09-21 21:30,22,318,318.25,317.5,318,58
20091201|2009-09-21 22:00,22,318,318,317.25,317.25,18
20091201|2009-09-21 22:30,22,317.75,318,317.25,317.75,17
20091201|2009-09-21 23:00,22,318,318,317.75,317.75,2
20091201|2009-09-21 23:30,22,317.5,319,317.5,319,296
20091201|2009-09-22 00:00,22,318,318,318,318,25
20091201|2009-09-22 00:30,22,318,319,317.75,317.75,159
20091201|2009-09-22 01:00,22,317.75,317.75,317.5,317.5,18
20091201|2009-09-22 01:30,22,318,318,316,316.75,266
20091201|2009-09-22 02:00,22,316.5,317,315.5,317,58
20091201|2009-09-22 02:30,22,317.5,318.5,317.5,318.5,177
20091201|2009-09-22 03:00,22,318.5,319,318,319,121
20091201|2009-09-22 03:30,22,318.5,319,318.5,318.75,84
20091201|2009-09-22 04:00,22,318.75,319,318.5,318.75,57
20091201|2009-09-22 04:30,22,318.5,318.75,318.5,318.5,58
20091201|2009-09-22 05:00,22,318.5,319,318,318.25,106
20091201|2009-09-22 05:30,22,318.75,319.5,318.25,319.5,280
20091201|2009-09-22 06:00,22,319.25,320,319.25,319.25,431
20091201|2009-09-22 06:30,22,319.5,320.25,319.25,319.25,301
20091201|2009-09-22 07:00,22,319.75,319.75,319,319.5,208
20091201|2009-09-22 09:30,22,319.75,321.75,316.5,317.5,17555
20091201|2009-09-22 10:00,22,317.5,320,316.75,319.75,7718
20091201|2009-09-22 10:30,22,319.5,321,318.75,320,4120
20091201|2009-09-22 11:00,22,320,323.5,319.25,321.25,10092
20091201|2009-09-22 11:30,22,321.25,322.75,320.75,322,4824
20091201|2009-09-22 12:00,22,322,324.5,321.25,321.75,8992
20091201|2009-09-22 12:30,22,321.5,323.75,320.5,323.75,6081
20091201|2009-09-22 13:00,22,323.75,326.25,323.25,325.5,12180
20091201|2009-09-22 18:00,23,325,326.75,324.5,326.25,1080
20091201|2009-09-22 18:30,23,326.25,326.75,325.75,326.5,109
20091201|2009-09-22 19:00,23,326.5,327.25,326.5,326.5,273
20091201|2009-09-22 19:30,23,326.5,326.5,325.75,326.25,134
20091201|2009-09-22 20:00,23,326.25,326.25,324.5,324.75,298
20091201|2009-09-22 20:30,23,324.75,325,324.5,324.75,177
20091201|2009-09-22 21:00,23,324.5,324.75,324,324.5,173
20091201|2009-09-22 21:30,23,324.5,324.5,323.75,324.5,228
20091201|2009-09-22 22:00,23,324.5,325.75,324.25,325.75,100
20091201|2009-09-22 22:30,23,325.5,325.5,324.75,325,58
20091201|2009-09-22 23:00,23,325,325,323.75,324,115
20091201|2009-09-22 23:30,23,324,324.5,324,324.25,36
20091201|2009-09-23 00:00,23,324,324.25,324,324.25,11
20091201|2009-09-23 00:30,23,324.25,325,323.5,323.5,110
20091201|2009-09-23 01:00,23,323.5,323.5,323,323,239
20091201|2009-09-23 01:30,23,323.25,323.25,322,322,279
20091201|2009-09-23 02:00,23,322,323,321.75,323,116
20091201|2009-09-23 02:30,23,323.25,323.75,323.25,323.75,22
20091201|2009-09-23 03:00,23,323.5,323.5,322,323.25,104
20091201|2009-09-23 03:30,23,323,323,322.25,322.25,19
20091201|2009-09-23 04:00,23,322.75,323.25,322.5,322.75,98
20091201|2009-09-23 04:30,23,323,323.25,321.75,322,417
20091201|2009-09-23 05:00,23,322.25,322.5,321.5,321.5,55
20091201|2009-09-23 05:30,23,321.5,322,321.25,322,207
20091201|2009-09-23 06:00,23,321.75,322,321,321.25,433
20091201|2009-09-23 06:30,23,321.5,323,321,322.75,279
20091201|2009-09-23 07:00,23,323,323.5,322,322,223
20091201|2009-09-23 09:30,23,320.75,325.5,319,322.25,17952
20091201|2009-09-23 10:00,23,322.5,325.5,322.5,323,7442
20091201|2009-09-23 10:30,23,323.25,325,322.25,324.5,5031
20091201|2009-09-23 11:00,23,324.5,329.25,324.25,328.75,9294
20091201|2009-09-23 11:30,23,328.75,337,328.5,332.25,16454
20091201|2009-09-23 12:00,23,332.25,332.75,329.75,330.5,6065
20091201|2009-09-23 12:30,23,330.25,333,330.25,331.5,6614
20091201|2009-09-23 13:00,23,331.5,332.75,329.75,331,7306
20091201|2009-09-23 18:00,24,327,327.5,325.25,326,2280
20091201|2009-09-23 18:30,24,326,327,326,326.75,293
20091201|2009-09-23 19:00,24,326.75,327,326,326.5,129
20091201|2009-09-23 19:30,24,326.75,327,326,326.5,208
20091201|2009-09-23 20:00,24,326.5,327.5,326.25,327,272
20091201|2009-09-23 20:30,24,326.75,327.75,326.75,327.25,82
20091201|2009-09-23 21:00,24,327,327,326.5,326.75,61
20091201|2009-09-23 21:30,24,326.5,327,326.25,326.5,172
20091201|2009-09-23 22:00,24,326.5,326.75,325.25,325.75,230
20091201|2009-09-23 22:30,24,326,326,325.75,325.75,62
20091201|2009-09-23 23:00,24,325.75,325.75,324.75,324.75,272
20091201|2009-09-23 23:30,24,325,325,323.75,324,236
20091201|2009-09-24 00:00,24,324,324.5,323.5,323.5,117
20091201|2009-09-24 00:30,24,323.75,324.25,323.5,323.5,52
20091201|2009-09-24 01:00,24,324,324.75,323.5,324.75,47
20091201|2009-09-24 01:30,24,324.75,325.5,324.25,324.75,10
20091201|2009-09-24 02:00,24,325.25,325.5,324.75,325.5,17
20091201|2009-09-24 02:30,24,325.75,325.75,325.25,325.75,39
20091201|2009-09-24 03:00,24,325.25,325.75,323.5,324,192
20091201|2009-09-24 03:30,24,324,324.75,323.75,324.25,44
20091201|2009-09-24 04:00,24,324.5,326.25,324.5,325.5,185
20091201|2009-09-24 04:30,24,325.5,325.5,324.75,325,66
20091201|2009-09-24 05:00,24,325,325.25,324.5,325,170
20091201|2009-09-24 05:30,24,325,326,325,325.5,96
20091201|2009-09-24 06:00,24,325.5,325.75,325,325.75,67
20091201|2009-09-24 06:30,24,325.75,326.25,325.5,325.75,129
20091201|2009-09-24 07:00,24,326,326.25,325.5,325.75,143
20091201|2009-09-24 09:30,24,323.25,330,322.5,329.25,26558
20091201|2009-09-24 10:00,24,329.5,332.5,329,332,14767
20091201|2009-09-24 10:30,24,332,335.5,330.75,334,11086
20091201|2009-09-24 11:00,24,333.75,337.5,333.75,334,9228
20091201|2009-09-24 11:30,24,334,338,333.25,334,7751
20091201|2009-09-24 12:00,24,333.75,336.5,332.5,333.25,4725
20091201|2009-09-24 12:30,24,333.25,334.5,332,334.25,4318
20091201|2009-09-24 13:00,24,334.25,336.75,333.25,336.25,7997
20091201|2009-09-24 17:00,24,336,336,336,336,0
20091201|2009-09-24 18:00,25,334.75,337.75,334.5,336.25,2225
20091201|2009-09-24 18:30,25,336,336.25,334,334.25,402
20091201|2009-09-24 19:00,25,334.25,335,333.5,334.5,287
20091201|2009-09-24 19:30,25,334.5,335,334,334.25,57
20091201|2009-09-24 20:00,25,334.25,335,333.5,333.75,269
20091201|2009-09-24 20:30,25,334,334.75,334,334.25,265
20091201|2009-09-24 21:00,25,334,335,334,334.5,199
20091201|2009-09-24 21:30,25,334.5,335,334,335,371
20091201|2009-09-24 22:00,25,335,335,334.5,334.75,119
20091201|2009-09-24 22:30,25,335,335,332.75,333.75,246
20091201|2009-09-24 23:00,25,333.75,333.75,333.25,333.5,120
20091201|2009-09-24 23:30,25,333.25,334.75,333,334.25,87
20091201|2009-09-25 00:00,25,334.5,334.75,334.25,334.5,37
20091201|2009-09-25 00:30,25,334.5,334.75,334,334.75,66
20091201|2009-09-25 01:00,25,334.75,335,334.5,334.5,50
20091201|2009-09-25 01:30,25,334.5,334.75,334.25,334.25,9
20091201|2009-09-25 02:00,25,334.5,335.25,333.5,335.25,189
20091201|2009-09-25 02:30,25,335,336.5,335,336.5,88
20091201|2009-09-25 03:00,25,336.5,337.75,336.5,337.5,186
20091201|2009-09-25 03:30,25,337.75,338,337,337.25,119
20091201|2009-09-25 04:00,25,337,337.5,337,337.25,38
20091201|2009-09-25 04:30,25,337,337.25,335.5,336.25,94
20091201|2009-09-25 05:00,25,336.25,337,336.25,336.25,109
20091201|2009-09-25 05:30,25,336.25,337.25,336.25,336.5,55
20091201|2009-09-25 06:00,25,336.25,336.25,335.5,336,49
20091201|2009-09-25 06:30,25,335.75,336.75,335.5,336.25,221
20091201|2009-09-25 07:00,25,336.25,336.5,335.75,335.75,89
20091201|2009-09-25 09:30,25,336.25,340.75,334.25,340,22497
20091201|2009-09-25 10:00,25,340,340,335.5,337.5,7617
20091201|2009-09-25 10:30,25,337.25,337.5,334.75,335,4180
20091201|2009-09-25 11:00,25,335.25,335.5,330.25,333.5,11272
20091201|2009-09-25 11:30,25,333.5,336,332.75,334,4496
20091201|2009-09-25 12:00,25,334,334,328.75,331.25,7726
20091201|2009-09-25 12:30,25,331.25,333.75,331,333.25,4085
20091201|2009-09-25 13:00,25,333.5,335,331.5,333.75,7577
20091201|2009-09-27 18:00,28,334,340.75,334,337.25,2519
20091201|2009-09-27 18:30,28,337.75,338.25,336,337,250
20091201|2009-09-27 19:00,28,337.25,338.25,337,337.5,103
20091201|2009-09-27 19:30,28,337.75,339,337.25,337.5,412
20091201|2009-09-27 20:00,28,337.5,337.5,335.25,336.5,451
20091201|2009-09-27 20:30,28,336.5,336.5,331.25,332.75,947
20091201|2009-09-27 21:00,28,332.5,332.75,331.25,332,116
20091201|2009-09-27 21:30,28,332.25,333.75,332,333.75,222
20091201|2009-09-27 22:00,28,333.75,334,332.75,332.75,72
20091201|2009-09-27 22:30,28,332.75,333.75,332.5,333,65
20091201|2009-09-27 23:00,28,333.75,333.75,333.5,333.5,10
20091201|2009-09-27 23:30,28,333.25,333.5,333.25,333.5,7
20091201|2009-09-28 00:00,28,333.75,334.25,333,333.5,24
20091201|2009-09-28 00:30,28,333.5,333.75,332.75,332.75,23
20091201|2009-09-28 01:00,28,332.5,333,332.25,333,39
20091201|2009-09-28 01:30,28,332.75,332.75,331.75,332,86
20091201|2009-09-28 02:00,28,332.5,332.5,331.75,332,45
20091201|2009-09-28 02:30,28,333,333,330.25,330.25,128
20091201|2009-09-28 03:00,28,330.25,331,330.25,331,103
20091201|2009-09-28 03:30,28,331,332,330.25,330.5,125
20091201|2009-09-28 04:00,28,330.5,330.75,330,330.25,214
20091201|2009-09-28 04:30,28,330.25,330.5,329.75,329.75,602
20091201|2009-09-28 05:00,28,329.75,330,329.5,329.5,299
20091201|2009-09-28 05:30,28,329.5,330,329,329.25,235
20091201|2009-09-28 06:00,28,329.25,331,329.25,330,281
20091201|2009-09-28 06:30,28,330,333.5,329.75,333,339
20091201|2009-09-28 07:00,28,332.75,333,332.75,333,218
20091201|2009-09-28 09:30,28,334.25,337.25,332.25,335.5,13241
20091201|2009-09-28 10:00,28,335.75,337.5,335,337,5483
20091201|2009-09-28 10:30,28,337,338.5,336.25,338.25,3749
20091201|2009-09-28 11:00,28,338.25,339.25,338,338.75,4596
20091201|2009-09-28 11:30,28,338.75,339.5,337,337.5,5129
20091201|2009-09-28 12:00,28,337.75,339,337.25,337.75,1775
20091201|2009-09-28 12:30,28,337.75,339.25,337.5,338.75,2708
20091201|2009-09-28 13:00,28,338.75,339.25,337.25,339,4915
20091201|2009-09-28 18:00,29,338.75,343,338.5,342,3308
20091201|2009-09-28 18:30,29,341.75,342.25,341.25,341.75,353
20091201|2009-09-28 19:00,29,341.75,343.5,341.25,343.25,554
20091201|2009-09-28 19:30,29,343.25,343.5,341.5,341.5,285
20091201|2009-09-28 20:00,29,341.5,341.5,340,340,273
20091201|2009-09-28 20:30,29,340.25,340.5,338.75,339.25,553
20091201|2009-09-28 21:00,29,339.5,340.5,339.5,340.25,82
20091201|2009-09-28 21:30,29,340,340.5,339.5,339.5,96
20091201|2009-09-28 22:00,29,339.5,341,339.5,341,79
20091201|2009-09-28 22:30,29,341,341,340.25,340.75,63
20091201|2009-09-28 23:00,29,340.75,340.75,339.75,340,58
20091201|2009-09-28 23:30,29,340,340.5,340,340.5,30
20091201|2009-09-29 00:00,29,340.25,340.5,340,340.5,7
20091201|2009-09-29 00:30,29,340.5,340.5,339.75,339.75,68
20091201|2009-09-29 01:00,29,339.5,339.5,338.75,338.75,71
20091201|2009-09-29 01:30,29,339,340,338.75,340,32
20091201|2009-09-29 02:00,29,340,340.75,339,340.5,55
20091201|2009-09-29 02:30,29,340.75,341,339.75,340,91
20091201|2009-09-29 03:00,29,340.25,340.5,340.25,340.5,23
20091201|2009-09-29 03:30,29,340.5,341,340.5,341,76
20091201|2009-09-29 04:00,29,341,341,340.5,340.75,34
20091201|2009-09-29 04:30,29,340.5,340.75,340.25,340.25,79
20091201|2009-09-29 05:00,29,340.25,340.5,340.25,340.25,65
20091201|2009-09-29 05:30,29,340.75,340.75,340.25,340.75,20
20091201|2009-09-29 06:00,29,340.75,341.25,340.5,340.75,232
20091201|2009-09-29 06:30,29,341,342.75,340.75,342.25,407
20091201|2009-09-29 07:00,29,342.25,343,341.25,342.25,339
20091201|2009-09-29 09:30,29,343,347,342,343,23779
20091201|2009-09-29 10:00,29,343,343.5,339,340.75,11819
20091201|2009-09-29 10:30,29,340.75,342.5,340.25,340.75,5873
20091201|2009-09-29 11:00,29,340.5,341.25,336.5,337.5,8874
20091201|2009-09-29 11:30,29,337.5,343,337.25,342.5,7910
20091201|2009-09-29 12:00,29,342.5,342.75,339,341,5655
20091201|2009-09-29 12:30,29,341,341.25,338.25,339.25,4482
20091201|2009-09-29 13:00,29,339.5,342.25,336.25,342,10408
20091201|2009-09-29 18:00,30,340.5,341.25,337,338.25,1527
20091201|2009-09-29 18:30,30,338.25,338.25,337.75,338.25,164
20091201|2009-09-29 19:00,30,338.25,338.75,338,338.25,214
20091201|2009-09-29 19:30,30,338.25,338.5,338,338,102
20091201|2009-09-29 20:00,30,338.5,339.25,338.25,339,196
20091201|2009-09-29 20:30,30,339,339.5,339,339.25,37
20091201|2009-09-29 21:00,30,339.25,339.5,338.5,338.75,112
20091201|2009-09-29 21:30,30,338.5,339.25,338.25,339.25,112
20091201|2009-09-29 22:00,30,339.25,339.5,339,339.5,17
20091201|2009-09-29 22:30,30,339.5,339.5,339.5,339.5,2
20091201|2009-09-29 23:00,30,339,339,338.5,338.75,26
20091201|2009-09-29 23:30,30,339.25,339.25,338.5,338.75,7
20091201|2009-09-30 00:00,30,338.75,338.75,337.75,338,120
20091201|2009-09-30 00:30,30,338,338.25,338,338,20
20091201|2009-09-30 01:00,30,338.5,338.75,338,338.5,29
20091201|2009-09-30 01:30,30,338.5,339,338.5,339,7
20091201|2009-09-30 02:00,30,339,339.5,339,339.5,36
20091201|2009-09-30 02:30,30,339.25,339.5,338,339,125
20091201|2009-09-30 03:00,30,338.75,339.25,338.75,339,44
20091201|2009-09-30 03:30,30,339.25,339.25,338.75,339,79
20091201|2009-09-30 04:00,30,339,339.75,338.75,339.75,195
20091201|2009-09-30 04:30,30,339.75,340,339.5,340,56
20091201|2009-09-30 05:00,30,339.75,340,339.25,339.75,103
20091201|2009-09-30 05:30,30,339.5,339.75,337.5,337.5,395
20091201|2009-09-30 06:00,30,337.5,339.5,337.25,338.5,251
20091201|2009-09-30 06:30,30,338.5,338.75,337.25,337.5,301
20091201|2009-09-30 07:00,30,338,339,338,338.25,228
20091201|2009-09-30 09:30,30,338.25,342.75,335.5,338.5,20001
20091201|2009-09-30 10:00,30,338.75,340.75,338,338.75,8313
20091201|2009-09-30 10:30,30,338.75,342.25,338.5,342,7151
20091201|2009-09-30 11:00,30,342.25,343.75,341.75,342.75,7464
20091201|2009-09-30 11:30,30,342.75,343,340.25,341,4553
20091201|2009-09-30 12:00,30,341,342.5,340,340,3128
20091201|2009-09-30 12:30,30,340.25,343.5,339.5,343,6689
20091201|2009-09-30 13:00,30,342.75,344.25,341.5,343,13539
20091201|2009-09-30 18:00,1,341.25,342.5,339.5,339.75,1986
20091201|2009-09-30 18:30,1,339.75,339.75,338.25,339.25,605
20091201|2009-09-30 19:00,1,339.5,339.5,339,339.25,134
20091201|2009-09-30 19:30,1,339.5,339.75,339,339.5,118
20091201|2009-09-30 20:00,1,339.5,340.5,339,339,185
20091201|2009-09-30 20:30,1,339.25,339.5,339,339.25,73
20091201|2009-09-30 21:00,1,339.25,341.75,339.25,341,612
20091201|2009-09-30 21:30,1,341.25,342,340.5,340.5,278
20091201|2009-09-30 22:00,1,341,341.5,340.25,341.25,116
20091201|2009-09-30 22:30,1,341.5,341.75,341,341.75,61
20091201|2009-09-30 23:00,1,342,342,341,341.25,85
20091201|2009-09-30 23:30,1,341.25,341.75,341.25,341.25,17
20091201|2009-10-01 00:00,1,341.25,342.5,341.25,342.5,52
20091201|2009-10-01 00:30,1,341.5,342.5,341.5,342.5,22
20091201|2009-10-01 01:00,1,341.5,341.5,340.75,341,33
20091201|2009-10-01 01:30,1,341,341.5,340.75,341.5,124
20091201|2009-10-01 02:00,1,341.5,341.5,341,341.5,36
20091201|2009-10-01 02:30,1,341.5,342.75,341.5,342.5,63
20091201|2009-10-01 03:00,1,342.75,343,342.75,342.75,100
20091201|2009-10-01 03:30,1,342.75,342.75,342,342.25,45
20091201|2009-10-01 04:00,1,342.25,342.75,342,342.75,59
20091201|2009-10-01 04:30,1,343,343,342.5,342.75,197
20091201|2009-10-01 05:00,1,342.5,343,342.5,342.75,30
20091201|2009-10-01 05:30,1,342.75,343,342.5,342.75,182
20091201|2009-10-01 06:00,1,343,343,342,342.25,273
20091201|2009-10-01 06:30,1,342.25,343,342.25,342.75,390
20091201|2009-10-01 07:00,1,342.75,343.5,342.5,343,394
20091201|2009-10-01 09:30,1,340.75,346,339.75,340.25,20588
20091201|2009-10-01 10:00,1,340.25,340.75,339,339.25,8140
20091201|2009-10-01 10:30,1,339.25,340.75,338.75,339.75,6454
20091201|2009-10-01 11:00,1,339.75,340.25,337.5,339.75,8226
20091201|2009-10-01 11:30,1,340,340.5,338.5,340,4957
20091201|2009-10-01 12:00,1,340,340.25,337.5,338.75,3371
20091201|2009-10-01 12:30,1,338.75,339.75,338,339.25,4518
20091201|2009-10-01 13:00,1,339.25,341.5,339,339.5,7040
20091201|2009-10-01 18:00,2,339.25,339.75,338.75,339,416
20091201|2009-10-01 18:30,2,339,339,338.5,338.75,115
20091201|2009-10-01 19:00,2,339,339.25,338.75,339.25,63
20091201|2009-10-01 19:30,2,339.25,339.75,339,339.75,87
20091201|2009-10-01 20:00,2,339.5,340.5,339,339.75,281
20091201|2009-10-01 20:30,2,339.75,339.75,339.5,339.5,60
20091201|2009-10-01 21:00,2,339.75,340,339.5,339.5,57
20091201|2009-10-01 21:30,2,339.5,339.75,339.25,339.5,23
20091201|2009-10-01 22:00,2,339.5,339.75,339.5,339.75,44
20091201|2009-10-01 22:30,2,340,340,339.25,339.75,6
20091201|2009-10-01 23:00,2,339.5,339.5,339,339,25
20091201|2009-10-01 23:30,2,339,339.5,339,339.5,7
20091201|2009-10-02 00:30,2,339.25,339.25,339,339,55
20091201|2009-10-02 01:00,2,338.75,339.25,338.5,339.25,19
20091201|2009-10-02 01:30,2,339.25,339.5,338.75,339.25,13
20091201|2009-10-02 02:00,2,339.25,339.25,338.5,339,9
20091201|2009-10-02 02:30,2,339,339.75,338,338.5,157
20091201|2009-10-02 03:00,2,338.5,338.75,338,338,24
20091201|2009-10-02 03:30,2,338,340,338,339.5,38
20091201|2009-10-02 04:00,2,339.5,339.75,338.5,338.5,74
20091201|2009-10-02 04:30,2,338,338,337.5,337.75,256
20091201|2009-10-02 05:00,2,337.75,337.75,337.25,337.25,130
20091201|2009-10-02 05:30,2,337,337.25,336.25,336.75,469
20091201|2009-10-02 06:00,2,337,337,336.5,336.5,85
20091201|2009-10-02 06:30,2,336.5,337.25,336.5,336.75,124
20091201|2009-10-02 07:00,2,336.75,337.75,336.75,337.5,180
20091201|2009-10-02 09:30,2,338,340.5,337.25,337.5,16539
20091201|2009-10-02 10:00,2,337.5,338.75,336.5,337.75,7327
20091201|2009-10-02 10:30,2,337.75,338.5,336.5,337.75,6797
20091201|2009-10-02 11:00,2,337.75,338,331.75,333.25,12083
20091201|2009-10-02 11:30,2,333.25,334,332,333.25,4720
20091201|2009-10-02 12:00,2,333.25,334.5,333,334,3552
20091201|2009-10-02 12:30,2,334.25,334.5,333,333.75,4383
20091201|2009-10-02 13:00,2,333.75,334.5,332.25,333.75,8235
20091201|2009-10-04 18:00,5,332.75,333.75,329,329.25,2507
20091201|2009-10-04 18:30,5,329.25,331,327.5,330,1597
20091201|2009-10-04 19:00,5,330,330.5,329.75,330.5,213
20091201|2009-10-04 19:30,5,330.25,330.25,328.25,328.75,389
20091201|2009-10-04 20:00,5,328.75,330.5,328.5,330.5,233
20091201|2009-10-04 20:30,5,330,331,330,330,129
20091201|2009-10-04 21:00,5,330,331.25,330,331.25,84
20091201|2009-10-04 21:30,5,331,331.25,330.75,330.75,15
20091201|2009-10-04 22:00,5,331,331.25,330.5,330.5,62
20091201|2009-10-04 22:30,5,330.5,331.25,330.25,331,18
20091201|2009-10-04 23:00,5,331,331,330.25,330.25,11
20091201|2009-10-04 23:30,5,330.75,330.75,330.75,330.75,2
20091201|2009-10-05 00:00,5,331,331.5,330.5,331.25,154
20091201|2009-10-05 00:30,5,331.25,331.25,331.25,331.25,5
20091201|2009-10-05 01:00,5,331.5,331.75,331.25,331.25,17
20091201|2009-10-05 01:30,5,331.5,332.25,331.25,331.75,132
20091201|2009-10-05 02:00,5,332.25,332.75,331.75,332,325
20091201|2009-10-05 02:30,5,331.75,332.5,331.75,332.25,39
20091201|2009-10-05 03:00,5,332.25,333.25,331.75,333.25,180
20091201|2009-10-05 03:30,5,333.25,333.25,332.75,332.75,94
20091201|2009-10-05 04:00,5,332.75,333,332,332.5,107
20091201|2009-10-05 04:30,5,332.25,333.5,332.25,332.75,71
20091201|2009-10-05 05:00,5,332.75,333,332.25,332.25,40
20091201|2009-10-05 05:30,5,332.25,332.25,331.75,332.25,87
20091201|2009-10-05 06:00,5,332.5,332.75,332.25,332.75,152
20091201|2009-10-05 06:30,5,332.75,332.75,331.75,331.75,149
20091201|2009-10-05 07:00,5,332,332.5,331.5,332,154
20091201|2009-10-05 09:30,5,330.5,339.25,330.25,338.25,22603
20091201|2009-10-05 10:00,5,338.5,342,338.5,340.5,15599
20091201|2009-10-05 10:30,5,340.5,344,340.25,343.25,8579
20091201|2009-10-05 11:00,5,343.25,343.5,341.25,341.5,4426
20091201|2009-10-05 11:30,5,341.5,346.75,341.5,346.75,11371
20091201|2009-10-05 12:00,5,346.75,350,345.25,348.75,16725
20091201|2009-10-05 12:30,5,348.5,349,346.25,347,10409
20091201|2009-10-05 13:00,5,346.75,347.25,341.25,341.75,12436
20091201|2009-10-05 18:00,6,342,344.5,342,344,1327
20091201|2009-10-05 18:30,6,344,344.75,344,344,141
20091201|2009-10-05 19:00,6,344,344.25,343.5,343.5,131
20091201|2009-10-05 19:30,6,343.5,346.25,343.5,345.5,659
20091201|2009-10-05 20:00,6,345.5,345.75,344.5,345.75,121
20091201|2009-10-05 20:30,6,346,346.25,345.25,345.75,321
20091201|2009-10-05 21:00,6,345.5,345.5,344.5,344.5,89
20091201|2009-10-05 21:30,6,344.25,345,344.25,344.5,19
20091201|2009-10-05 22:00,6,344.5,344.75,344.5,344.75,52
20091201|2009-10-05 22:30,6,344.75,345,344.5,344.75,36
20091201|2009-10-05 23:00,6,344.75,345.25,344.75,345,29
20091201|2009-10-05 23:30,6,345,346,345,346,135
20091201|2009-10-06 00:00,6,345.5,346,345.25,345.25,33
20091201|2009-10-06 00:30,6,345.75,346,345.5,345.5,17
20091201|2009-10-06 01:00,6,345.5,345.75,345.5,345.5,12
20091201|2009-10-06 01:30,6,345.75,345.75,345.25,345.5,38
20091201|2009-10-06 02:00,6,345.75,346,345.75,346,52
20091201|2009-10-06 02:30,6,346,346.5,345.75,346.5,169
20091201|2009-10-06 03:00,6,346,346.5,345.75,346.5,113
20091201|2009-10-06 03:30,6,346.25,346.5,345.25,346.5,79
20091201|2009-10-06 04:00,6,346.5,347,346,346.5,226
20091201|2009-10-06 04:30,6,346.5,347.5,346.5,347.25,204
20091201|2009-10-06 05:00,6,347.25,348,347.25,347.75,264
20091201|2009-10-06 05:30,6,348,348,347,347.75,227
20091201|2009-10-06 06:00,6,348,348.75,347.75,348.75,418
20091201|2009-10-06 06:30,6,348.75,350,348.25,349.75,1407
20091201|2009-10-06 07:00,6,349.75,352,349.5,351,2113
20091201|2009-10-06 09:30,6,354.75,367.5,353.25,364.75,63796
20091201|2009-10-06 10:00,6,364.75,370,363.25,364.75,26299
20091201|2009-10-06 10:30,6,364.5,364.75,357.5,358.5,13056
20091201|2009-10-06 11:00,6,358.25,360.5,356.5,357.5,10186
20091201|2009-10-06 11:30,6,357.75,360,356.5,359.5,8071
20091201|2009-10-06 12:00,6,359.5,361,358.5,359.25,8286
20091201|2009-10-06 12:30,6,359.25,360.75,356.5,357.5,9051
20091201|2009-10-06 13:00,6,357.75,359,356,359,8273
20091201|2009-10-06 18:00,7,357.5,359.5,355.75,358.75,1862
20091201|2009-10-06 18:30,7,358.75,360.5,358.25,360.25,696
20091201|2009-10-06 19:00,7,360,360,357.5,358.25,545
20091201|2009-10-06 19:30,7,358.25,358.25,356.5,357.25,353
20091201|2009-10-06 20:00,7,357,357.5,356.5,356.75,172
20091201|2009-10-06 20:30,7,357,357,356.5,357,13
20091201|2009-10-07 00:00,7,358,358.25,357.5,357.5,61
20091201|2009-10-07 00:30,7,358,359,358,358.5,69
20091201|2009-10-07 01:00,7,358.5,359.25,358.25,359,20
20091201|2009-10-07 01:30,7,358.75,358.75,358.25,358.5,31
20091201|2009-10-07 02:00,7,358.25,359.5,358.25,359.5,53
20091201|2009-10-07 02:30,7,359.25,359.75,358.25,359,68
20091201|2009-10-07 03:00,7,359,360,359,360,110
20091201|2009-10-07 03:30,7,360,360.5,360,360.5,408
20091201|2009-10-07 04:00,7,360.25,361,360.25,360.5,252
20091201|2009-10-07 04:30,7,360.75,361.5,360.75,361.25,80
20091201|2009-10-07 05:00,7,361.25,361.75,361,361.5,219
20091201|2009-10-07 05:30,7,361.5,361.75,360.75,360.75,132
20091201|2009-10-07 06:00,7,360.5,361.25,360.5,361,140
20091201|2009-10-07 06:30,7,361,361,360,360.5,439
20091201|2009-10-07 07:00,7,360.5,361,360.25,360.75,529
20091201|2009-10-07 09:30,7,363.75,364,356.5,358.5,25433
20091201|2009-10-07 10:00,7,358.75,359.75,357.5,358.25,6262
20091201|2009-10-07 10:30,7,358,358.75,355.25,356.25,8112
20091201|2009-10-07 11:00,7,356.25,357,354,356.5,8723
20091201|2009-10-07 11:30,7,356.75,358.75,356,358,6805
20091201|2009-10-07 12:00,7,357.75,358.5,356.5,357.25,3753
20091201|2009-10-07 12:30,7,357.25,358.75,356.5,358.75,4754
20091201|2009-10-07 13:00,7,358.75,360,357.5,359.5,6501
20091201|2009-10-07 18:00,8,359,359.75,358.75,359.25,480
20091201|2009-10-07 18:30,8,359,359.25,358.75,359.25,148
20091201|2009-10-07 19:00,8,359.25,359.5,359,359.25,52
20091201|2009-10-07 19:30,8,359.25,360.5,359,360.25,780
20091201|2009-10-07 20:00,8,360.25,360.75,359.75,360,202
20091201|2009-10-07 20:30,8,360.5,361.5,360,360.5,199
20091201|2009-10-07 21:00,8,360.5,361.5,360.5,361,121
20091201|2009-10-07 21:30,8,360.75,362.25,360,362.25,379
20091201|2009-10-07 22:00,8,361.75,362.25,361.5,362.25,65
20091201|2009-10-07 22:30,8,362.25,362.5,361.75,362.25,69
20091201|2009-10-07 23:00,8,362.25,362.5,362,362,30
20091201|2009-10-07 23:30,8,362,363,362,362.25,120
20091201|2009-10-08 00:00,8,362.25,362.75,362,362.5,53
20091201|2009-10-08 00:30,8,362,362.5,362,362.25,16
20091201|2009-10-08 01:00,8,362.25,363,361.75,362.75,146
20091201|2009-10-08 01:30,8,362.75,363,362.5,363,26
20091201|2009-10-08 02:00,8,363,363.5,362.75,363.25,271
20091201|2009-10-08 02:30,8,363.25,364.5,363,364.25,313
20091201|2009-10-08 03:00,8,364.25,365,364.25,364.75,1010
20091201|2009-10-08 03:30,8,364.5,364.75,364.5,364.75,68
20091201|2009-10-08 04:00,8,365,365.25,364.75,364.75,161
20091201|2009-10-08 04:30,8,365,365.25,364.75,364.75,198
20091201|2009-10-08 05:00,8,364.75,365.25,364.75,364.75,234
20091201|2009-10-08 05:30,8,364.75,365.25,363.5,363.75,548
20091201|2009-10-08 06:00,8,364,365.5,363.75,365.5,176
20091201|2009-10-08 06:30,8,365.25,365.25,363.5,363.5,810
20091201|2009-10-08 07:00,8,363.5,365,363.5,364.25,506
20091201|2009-10-08 09:30,8,362.25,368,361,367.5,30413
20091201|2009-10-08 10:00,8,367.5,369,366.75,367.25,15507
20091201|2009-10-08 10:30,8,367.25,367.75,365.25,367.75,7973
20091201|2009-10-08 11:00,8,367.75,369,367,369,8925
20091201|2009-10-08 11:30,8,369,369.75,367.75,369.75,8565
20091201|2009-10-08 12:00,8,369.75,370,367.5,368.25,10985
20091201|2009-10-08 12:30,8,368.25,369.25,366.25,367.25,9845
20091201|2009-10-08 13:00,8,367.5,368.25,362.75,363,11171
20091201|2009-10-08 18:00,9,363,363,361.25,362.5,1017
20091201|2009-10-08 18:30,9,362.5,362.75,361.75,362.75,195
20091201|2009-10-08 19:00,9,362.5,362.75,361.75,362,150
20091201|2009-10-08 19:30,9,361.75,361.75,360.75,361.75,477
20091201|2009-10-08 20:00,9,361.75,362,361,361.75,154
20091201|2009-10-08 20:30,9,362,362,361.25,362,161
20091201|2009-10-08 21:00,9,362,362.25,361.25,361.75,67
20091201|2009-10-08 21:30,9,361.75,362,361.25,362,106
20091201|2009-10-11 18:00,12,364.75,370.75,364.75,369,3344
20091201|2009-10-11 18:30,12,369,369.5,368.25,369.25,315
20091201|2009-10-11 19:00,12,369,369.75,368.5,369.25,323
20091201|2009-10-11 19:30,12,369.5,369.5,367.25,367.25,299
20091201|2009-10-11 20:00,12,367.25,367.25,365.75,366.25,270
20091201|2009-10-11 20:30,12,366,367,365.5,366.75,178
20091201|2009-10-11 21:00,12,366.5,368,366,367.5,305
20091201|2009-10-11 21:30,12,367.25,368.5,367.25,367.75,87
20091201|2009-10-11 22:00,12,367.75,368.25,367.5,367.75,28
20091201|2009-10-11 22:30,12,367.75,369,367.75,368.5,74
20091201|2009-10-11 23:00,12,368.5,369,368,368,33
20091201|2009-10-11 23:30,12,368.75,368.75,368,368,3
20091201|2009-10-12 00:00,12,368.25,369,368.25,368.5,35
20091201|2009-10-12 00:30,12,368,368,368,368,8
20091201|2009-10-12 01:00,12,368.25,369,368.25,369,24
20091201|2009-10-12 01:30,12,368.75,369,368.25,368.5,63
20091201|2009-10-12 02:00,12,368.75,369.75,368.5,369,148
20091201|2009-10-12 02:30,12,369,369,368.75,369,155
20091201|2009-10-12 03:00,12,369.25,369.5,369,369.5,123
20091201|2009-10-12 03:30,12,369.5,370,369.25,370,138
20091201|2009-10-12 04:00,12,369.5,370,369.25,369.25,190
20091201|2009-10-12 04:30,12,369.75,372.5,369.75,372,534
20091201|2009-10-12 05:00,12,372.25,372.5,369.25,370,520
20091201|2009-10-12 05:30,12,370,371.75,369.5,371.5,260
20091201|2009-10-12 06:00,12,371.25,371.75,370,370.75,547
20091201|2009-10-12 06:30,12,370.75,372.5,370.5,372.5,774
20091201|2009-10-12 07:00,12,372.25,372.5,371.75,371.75,523
20091201|2009-10-12 09:30,12,372.75,373.75,371,372.5,19926
20091201|2009-10-12 10:00,12,372.25,373.75,372,373.25,6319
20091201|2009-10-12 10:30,12,373.25,374.5,372.5,372.5,5889
20091201|2009-10-12 11:00,12,372.5,374.5,372.25,374.25,4047
20091201|2009-10-12 11:30,12,374.5,374.5,373.5,374,3417
20091201|2009-10-12 12:00,12,374,381,374,378.5,19045
20091201|2009-10-12 12:30,12,378.25,383.5,378,379.5,14606
20091201|2009-10-12 13:00,12,379.75,382.5,379,381,11708
20091201|2009-10-12 18:00,13,379,380,376.5,378,2023
20091201|2009-10-12 18:30,13,378.25,378.5,377.75,377.75,177
20091201|2009-10-12 19:00,13,377.75,378.25,377.5,377.75,278
20091201|2009-10-12 19:30,13,377.75,378.25,377,377.5,220
20091201|2009-10-12 20:00,13,377.25,378,375.25,378,1050
20091201|2009-10-12 20:30,13,378.25,379.25,376.75,376.75,453
20091201|2009-10-12 21:00,13,376.75,378.25,376.5,377.75,90
20091201|2009-10-12 21:30,13,377.5,378,374.25,375.75,910
20091201|2009-10-12 22:00,13,376,377,375,376,141
20091201|2009-10-12 22:30,13,376,376.25,375.25,376,68
20091201|2009-10-12 23:00,13,376.25,376.75,376,376.5,60
20091201|2009-10-12 23:30,13,376.75,377.5,376.25,377,49
20091201|2009-10-13 00:00,13,377.5,377.75,376.5,377,49
20091201|2009-10-13 00:30,13,376.75,377.25,376.25,376.5,44
20091201|2009-10-13 01:00,13,376.75,377,376.75,377,16
20091201|2009-10-13 01:30,13,376.75,377.25,376.75,376.75,79
20091201|2009-10-13 02:00,13,377.25,377.25,377,377.25,84
20091201|2009-10-13 02:30,13,377.5,377.75,377,377.5,129
20091201|2009-10-13 03:00,13,377.5,379,377.25,379,222
20091201|2009-10-13 03:30,13,378.75,380,378.75,379.25,431
20091201|2009-10-13 04:00,13,379.25,379.75,379,379.5,85
20091201|2009-10-13 04:30,13,379.5,380.25,379.5,380,178
20091201|2009-10-13 05:00,13,380.25,381.25,379.75,380.75,799
20091201|2009-10-13 05:30,13,380.75,381.5,380.5,381.5,858
20091201|2009-10-13 06:00,13,381.5,382,381.25,381.5,303
20091201|2009-10-13 06:30,13,381.5,383.5,380.25,383,1111
20091201|2009-10-13 07:00,13,383,383,380,380.25,497
20091201|2009-10-13 09:30,13,379.75,379.75,374.75,379.5,26669
20091201|2009-10-13 10:00,13,379.25,379.5,375,376,10465
20091201|2009-10-13 10:30,13,376,379,375.25,378.25,9494
20091201|2009-10-13 11:00,13,378.25,380,378,378.25,7007
20091201|2009-10-13 11:30,13,378.25,379.25,378,379,2971
20091201|2009-10-13 12:00,13,379,383.5,378.25,380.75,12041
20091201|2009-10-13 12:30,13,380.5,386.75,380.5,383.25,14026
20091201|2009-10-13 13:00,13,383.5,384,380.5,381.25,10132
20091201|2009-10-13 18:00,14,381.25,381.75,380.25,380.75,1145
20091201|2009-10-13 18:30,14,380.5,381,378.25,378.75,595
20091201|2009-10-13 19:00,14,379.25,380.75,378.75,380.75,182
20091201|2009-10-13 19:30,14,380.5,381,380,380.25,131
20091201|2009-10-13 20:00,14,380,381,380,380.25,89
20091201|2009-10-13 20:30,14,380,381.75,379.75,381.25,237
20091201|2009-10-13 21:00,14,381.5,382.25,380.25,380.75,860
20091201|2009-10-13 21:30,14,381.75,383,381.75,383,119
20091201|2009-10-13 22:00,14,383,383.25,382.5,383,200
20091201|2009-10-13 22:30,14,382.75,383.25,382.75,383.25,57
20091201|2009-10-13 23:00,14,383.25,383.5,382.75,383.25,92
20091201|2009-10-13 23:30,14,383,383,382.5,382.5,79
20091201|2009-10-14 00:00,14,382.5,382.75,382.25,382.75,31
20091201|2009-10-14 00:30,14,382.75,383,382.25,382.25,88
20091201|2009-10-14 01:00,14,382.25,382.75,382.25,382.75,97
20091201|2009-10-14 01:30,14,382.75,383.25,382.75,383,19
20091201|2009-10-14 02:00,14,383,383.25,382.75,383,16
20091201|2009-10-14 02:30,14,383,383.75,382.75,383.25,151
20091201|2009-10-14 03:00,14,383.5,384,383.5,384,138
20091201|2009-10-14 03:30,14,383.75,384.75,383.75,384.75,524
20091201|2009-10-14 04:00,14,384.75,385.75,384.5,385.5,348
20091201|2009-10-14 04:30,14,385.5,385.5,384.75,385,191
20091201|2009-10-14 05:00,14,384.75,384.75,383.25,384.25,331
20091201|2009-10-14 05:30,14,384.25,385,384,384.75,115
20091201|2009-10-14 06:00,14,384.5,386,384.5,384.75,760
20091201|2009-10-14 06:30,14,384.5,386,384.5,385.25,665
20091201|2009-10-14 07:00,14,385.25,385.25,384.25,385,344
20091201|2009-10-14 09:30,14,385,388.75,383.5,388.25,27919
20091201|2009-10-14 10:00,14,388.5,388.75,384.25,385.75,12811
20091201|2009-10-14 10:30,14,385.75,387,385,386.25,6413
20091201|2009-10-14 11:00,14,386.25,387.5,385.5,385.75,7125
20091201|2009-10-14 11:30,14,385.75,386.25,384.5,384.75,7189
20091201|2009-10-14 12:00,14,385,385.5,380.75,382,9496
20091201|2009-10-14 12:30,14,382.25,383.25,377.5,378.25,11374
20091201|2009-10-14 13:00,14,378.5,383.5,378.25,382,9019
20091201|2009-10-14 18:00,15,382,382,379.5,381.75,1084
20091201|2009-10-14 18:30,15,381.75,382,381,381.25,231
20091201|2009-10-14 19:00,15,381.5,381.75,380,380.75,237
20091201|2009-10-14 19:30,15,380.5,381.5,380.25,380.75,106
20091201|2009-10-14 20:00,15,380.5,382.25,380.5,382,167
20091201|2009-10-14 20:30,15,382.25,382.75,381.5,382.25,287
20091201|2009-10-14 21:00,15,382.5,382.75,382,382.75,112
20091201|2009-10-14 21:30,15,382.5,382.75,382.25,382.25,49
20091201|2009-10-14 22:00,15,382.25,382.25,381.5,381.75,89
20091201|2009-10-14 22:30,15,381.5,382.5,381.25,381.5,53
20091201|2009-10-14 23:00,15,381.75,382.75,381.25,381.75,52
20091201|2009-10-14 23:30,15,382.25,382.75,382.25,382.25,67
20091201|2009-10-15 00:00,15,382,382.75,382,382.75,24
20091201|2009-10-15 00:30,15,382.75,383,382,382,47
20091201|2009-10-15 01:00,15,382.5,382.5,382.5,382.5,2
20091201|2009-10-15 01:30,15,382.25,382.25,381.5,381.5,37
20091201|2009-10-15 02:00,15,381.75,382.25,381.5,381.5,43
20091201|2009-10-15 02:30,15,381.5,382.25,381,382,87
20091201|2009-10-15 03:00,15,381.75,382,381,381,90
20091201|2009-10-15 03:30,15,381,381,380.5,381,146
20091201|2009-10-15 04:00,15,381,381,378.5,378.5,726
20091201|2009-10-15 04:30,15,378.5,378.75,377.5,377.5,629
20091201|2009-10-15 05:00,15,377.5,377.75,375.5,375.5,932
20091201|2009-10-15 05:30,15,375.75,376,374.5,376,866
20091201|2009-10-15 06:00,15,375.75,376.25,372.25,372.75,861
20091201|2009-10-15 06:30,15,372.75,374.25,372.25,373.75,718
20091201|2009-10-15 07:00,15,374,374.25,372.5,373.5,318
20091201|2009-10-15 09:30,15,378.25,378.25,370,371.5,28670
20091201|2009-10-15 10:00,15,371.5,375.5,371.5,372.75,14581
20091201|2009-10-15 10:30,15,372.75,375.5,372,374.25,6725
20091201|2009-10-15 11:00,15,374.5,377.75,372.25,376,9418
20091201|2009-10-15 11:30,15,376,378.75,373,373,7363
20091201|2009-10-15 12:00,15,373,374.5,370.25,371.75,4810
20091201|2009-10-15 12:30,15,372,372.75,368.5,370.5,8427
20091201|2009-10-15 13:00,15,370.5,374,370.25,372.75,9738
20091201|2009-10-15 18:00,16,372.5,373.75,370.75,371.5,1969
20091201|2009-10-15 18:30,16,371.5,372.25,371.25,372,261
20091201|2009-10-15 19:00,16,372.25,372.5,371.75,372.5,54
20091201|2009-10-15 19:30,16,372.25,372.5,371.75,372.25,24
20091201|2009-10-15 20:00,16,372.25,374.5,372.25,374,539
20091201|2009-10-15 20:30,16,373.75,374.75,373,374.75,180
20091201|2009-10-15 21:00,16,374.75,376.5,374.75,376.5,542
20091201|2009-10-15 21:30,16,376,377,375.75,376.75,300
20091201|2009-10-15 22:00,16,376.5,377,375.5,375.75,90
20091201|2009-10-15 22:30,16,375.75,376,375.25,375.75,55
20091201|2009-10-15 23:00,16,375.5,376,375.25,375.25,44
20091201|2009-10-15 23:30,16,375,375.25,375,375,74
20091201|2009-10-16 00:00,16,375,375.5,375,375.5,115
20091201|2009-10-16 00:30,16,375.5,375.5,375,375.5,140
20091201|2009-10-16 01:00,16,375.25,375.75,375,375,69
20091201|2009-10-16 01:30,16,375.25,376,375,375,101
20091201|2009-10-16 02:00,16,375,377.5,375,377.25,209
20091201|2009-10-16 02:30,16,377.25,377.75,377,377,167
20091201|2009-10-16 03:00,16,377,377.5,376.75,377.25,108
20091201|2009-10-16 03:30,16,377.5,377.5,376.75,376.75,102
20091201|2009-10-16 04:00,16,376.75,377,376.5,376.5,146
20091201|2009-10-16 04:30,16,376.5,376.75,375.5,375.75,244
20091201|2009-10-16 05:00,16,376,376.5,374.75,376,112
20091201|2009-10-16 05:30,16,376,376,374.75,374.75,157
20091201|2009-10-16 06:00,16,374.75,375,372.75,373.25,516
20091201|2009-10-16 06:30,16,373.5,374,373.25,373.75,119
20091201|2009-10-16 07:00,16,373.75,374.5,372.75,373.5,242
20091201|2009-10-16 09:30,16,372.25,374,369,373.75,13299
20091201|2009-10-16 10:00,16,373.75,375,371.5,372,6741
20091201|2009-10-16 10:30,16,372,372,370,370.75,4471
20091201|2009-10-16 11:00,16,370.75,371.25,369,369.5,3694
20091201|2009-10-16 11:30,16,369.75,371.5,369.5,370.25,2926
20091201|2009-10-16 12:00,16,370.5,372.5,370,372,2610
20091201|2009-10-16 12:30,16,372.25,374,371,371.5,4572
20091201|2009-10-16 13:00,16,371.75,372.75,370.75,371.5,5698
20091201|2009-10-18 18:00,19,371.5,374.75,371,373.75,1759
20091201|2009-10-18 18:30,19,373.75,374,372,372.5,218
20091201|2009-10-18 19:00,19,372.75,372.75,371,371,154
20091201|2009-10-18 19:30,19,371.25,371.5,369.25,369.75,433
20091201|2009-10-18 20:00,19,369.5,371,369.25,370.25,435
20091201|2009-10-18 20:30,19,370.75,371.75,370.25,371,102
20091201|2009-10-18 21:00,19,371.25,372.75,370.75,372.5,136
20091201|2009-10-18 21:30,19,372.25,372.75,371.75,372,50
20091201|2009-10-18 22:00,19,372.75,372.75,372,372.5,39
20091201|2009-10-18 22:30,19,372.75,373.5,372.5,373.25,171
20091201|2009-10-18 23:00,19,373.25,373.75,372.75,373.5,115
20091201|2009-10-18 23:30,19,373.5,373.75,372.75,373.5,27
20091201|2009-10-19 00:00,19,373,373.25,372.5,372.5,23
20091201|2009-10-19 00:30,19,373,374,373,373.5,74
20091201|2009-10-19 01:00,19,373.5,374,373.25,373.75,69
20091201|2009-10-19 01:30,19,373.75,373.75,373,373,152
20091201|2009-10-19 02:00,19,373,374.75,373,374.5,336
20091201|2009-10-19 02:30,19,374.25,375,374.25,374.5,142
20091201|2009-10-19 03:00,19,374.75,374.75,374,374.5,94
20091201|2009-10-19 03:30,19,374.25,374.25,374,374.25,23
20091201|2009-10-19 04:00,19,374,374,373.5,374,44
20091201|2009-10-19 04:30,19,373.75,374.75,373.75,374.5,101
20091201|2009-10-19 05:00,19,374.75,375.75,374,375.75,272
20091201|2009-10-19 05:30,19,375.5,376.75,375.5,376.5,301
20091201|2009-10-19 06:00,19,376.25,376.75,375.75,376.25,78
20091201|2009-10-19 06:30,19,376.25,377,376,376.75,327
20091201|2009-10-19 07:00,19,376.75,376.75,375.25,375.5,177
20091201|2009-10-19 09:30,19,376.25,384,375.5,382.75,26274
20091201|2009-10-19 10:00,19,382.75,384.25,380.5,382.5,10117
20091201|2009-10-19 10:30,19,382.75,384,382.25,382.75,5507
20091201|2009-10-19 11:00,19,383,384,382.5,383.25,2905
20091201|2009-10-19 11:30,19,383.5,385.75,383.25,385,5600
20091201|2009-10-19 12:00,19,385.25,386.5,383.75,384.25,4724
20091201|2009-10-19 12:30,19,384.25,387.75,383.75,387.25,9664
20091201|2009-10-19 13:00,19,387.25,387.75,384.75,385.5,11999
20091201|2009-10-19 18:00,20,386,389,385.5,386.5,2701
20091201|2009-10-19 18:30,20,386.75,389,386.75,388.75,705
20091201|2009-10-19 19:00,20,388.75,389.25,388.5,389,484
20091201|2009-10-19 19:30,20,389,389.5,388.75,389,322
20091201|2009-10-19 20:00,20,389,389.5,388.75,389,188
20091201|2009-10-19 20:30,20,389,389.25,388.5,388.5,88
20091201|2009-10-19 21:00,20,389,389.5,388.5,388.5,227
20091201|2009-10-19 21:30,20,388.5,389,387.75,389,478
20091201|2009-10-19 22:00,20,389,389.25,387.5,387.5,353
20091201|2009-10-19 22:30,20,387.75,388,387,387,356
20091201|2009-10-19 23:00,20,387.25,387.25,386.5,386.5,163
20091201|2009-10-19 23:30,20,386.5,387.5,386.5,386.5,105
20091201|2009-10-20 00:00,20,386.5,386.75,386.5,386.75,88
20091201|2009-10-20 00:30,20,386.75,387.25,386,386,247
20091201|2009-10-20 01:00,20,386,387,386,386.75,212
20091201|2009-10-20 01:30,20,386.75,387.5,386.5,387.5,136
20091201|2009-10-20 02:00,20,387.5,388.25,386.5,387.25,273
20091201|2009-10-20 02:30,20,387,387.75,386.75,386.75,189
20091201|2009-10-20 03:00,20,386.75,387,386.25,386.25,110
20091201|2009-10-20 03:30,20,386.25,386.5,385.75,386.25,152
20091201|2009-10-20 04:00,20,386,386.5,386,386.25,81
20091201|2009-10-20 04:30,20,386.5,386.5,385.25,385.5,154
20091201|2009-10-20 05:00,20,385.75,386.5,385.25,386,223
20091201|2009-10-20 05:30,20,386,386.75,386,386.25,121
20091201|2009-10-20 06:00,20,386.5,386.5,384.5,384.75,325
20091201|2009-10-20 06:30,20,385,385.5,384.75,385,224
20091201|2009-10-20 07:00,20,384.75,386,384.75,385,151
20091201|2009-10-20 09:30,20,383.25,387.75,382,384.25,22938
20091201|2009-10-20 10:00,20,384.25,384.75,381.25,382,12406
20091201|2009-10-20 10:30,20,382,383.5,379.25,382.5,9420
20091201|2009-10-20 11:00,20,382.5,383,380.75,382.25,4262
20091201|2009-10-20 11:30,20,382.25,386.25,382,386.25,5061
20091201|2009-10-20 12:00,20,386.25,386.25,383.75,384.5,4307
20091201|2009-10-20 12:30,20,384.25,387.75,383.5,385.25,6226
20091201|2009-10-20 13:00,20,385,385.25,383.25,384.5,8603
20091201|2009-10-20 18:00,21,384.25,385.75,383.25,385,771
20091201|2009-10-20 18:30,21,385,385.5,384.5,384.75,68
20091201|2009-10-20 19:00,21,385,385.25,384.75,385,67
20091201|2009-10-20 19:30,21,385,385.5,384,384,117
20091201|2009-10-20 20:00,21,384,385.75,384,384.75,96
20091201|2009-10-20 20:30,21,384.75,384.75,383.75,384.25,59
20091201|2009-10-20 21:00,21,384.25,384.75,383.75,384.5,84
20091201|2009-10-20 21:30,21,384.5,385,384.5,385,35
20091201|2009-10-20 22:00,21,385.25,385.25,384.75,384.75,48
20091201|2009-10-20 22:30,21,385,385.25,384.75,385,51
20091201|2009-10-20 23:00,21,385,385.25,384.75,385,58
20091201|2009-10-20 23:30,21,385,385.25,384.75,385,26
20091201|2009-10-21 00:00,21,385,385,384.75,385,41
20091201|2009-10-21 00:30,21,385,385.25,384.75,385.25,35
20091201|2009-10-21 01:00,21,385.25,385.75,385,385,50
20091201|2009-10-21 01:30,21,385,385.5,384.75,385.25,11
20091201|2009-10-21 02:00,21,385,385.75,385,385.75,52
20091201|2009-10-21 02:30,21,386,386,385.75,385.75,63
20091201|2009-10-21 03:00,21,385.5,385.75,385,385.25,68
20091201|2009-10-21 03:30,21,385.5,386,385.25,385.75,62
20091201|2009-10-21 04:00,21,385.5,385.5,384.75,385.25,81
20091201|2009-10-21 04:30,21,385,385,383.25,383.75,248
20091201|2009-10-21 05:00,21,383.5,383.5,383,383,109
20091201|2009-10-21 05:30,21,383,383.25,382.75,383,99
20091201|2009-10-21 06:00,21,383,383.25,382.5,382.75,115
20091201|2009-10-21 06:30,21,382.75,382.75,381.5,382,525
20091201|2009-10-21 07:00,21,381.75,382.75,381.25,382.5,431
20091201|2009-10-21 09:30,21,386,396.25,386,394.75,34991
20091201|2009-10-21 10:00,21,394.75,398.25,393,395.5,17464
20091201|2009-10-21 10:30,21,395.25,398.5,395,397,11519
20091201|2009-10-21 11:00,21,397,399.5,396.5,397.25,11884
20091201|2009-10-21 11:30,21,397.25,397.75,396.5,397.5,5505
20091201|2009-10-21 12:00,21,397.75,400.75,396.5,400.5,9612
20091201|2009-10-21 12:30,21,400.75,403.75,400,403.25,13297
20091201|2009-10-21 13:00,21,403.25,403.5,395.25,396.75,16434
20091201|2009-10-21 18:00,22,396.25,396.5,394,395,2042
20091201|2009-10-21 18:30,22,395,395,394.5,395,165
20091201|2009-10-21 19:00,22,395,395,394.5,395,88
20091201|2009-10-21 19:30,22,395,395.25,394.75,395,176
20091201|2009-10-21 20:00,22,394.75,395.25,394.75,395,140
20091201|2009-10-21 20:30,22,395.25,395.5,395,395.5,95
20091201|2009-10-21 21:00,22,395.5,396,395.25,396,99
20091201|2009-10-21 21:30,22,396,396,394.75,394.75,102
20091201|2009-10-21 22:00,22,394.75,395,394,395,133
20091201|2009-10-21 22:30,22,394.75,395.5,394.5,395,64
20091201|2009-10-21 23:00,22,395,395,394.5,394.5,28
20091201|2009-10-21 23:30,22,394.75,395.75,394.75,395.75,72
20091201|2009-10-22 00:00,22,395.75,395.75,395.25,395.75,12
20091201|2009-10-22 00:30,22,395.5,395.75,395.25,395.25,26
20091201|2009-10-22 01:00,22,395.5,395.75,394.75,394.75,88
20091201|2009-10-22 01:30,22,394.75,395.25,394.75,394.75,52
20091201|2009-10-22 02:00,22,394.5,395.5,394.5,395.5,93
20091201|2009-10-22 02:30,22,395.5,395.75,394.5,394.5,93
20091201|2009-10-22 03:00,22,394.5,394.75,394.5,394.5,95
20091201|2009-10-22 03:30,22,394.75,394.75,394,394.5,164
20091201|2009-10-22 04:00,22,394.5,394.5,393.25,393.5,304
20091201|2009-10-22 04:30,22,393.75,394.25,393.5,394.25,94
20091201|2009-10-22 05:00,22,394,394.5,394,394.5,191
20091201|2009-10-22 05:30,22,394.5,395,394,395,170
20091201|2009-10-22 06:00,22,395,396.25,395,396.25,292
20091201|2009-10-22 06:30,22,396.25,397.5,396,397,803
20091201|2009-10-22 07:00,22,397.25,397.25,396.25,396.75,230
20091201|2009-10-22 09:30,22,396,400.5,395,399.5,23626
20091201|2009-10-22 10:00,22,399.5,400,396.5,398.5,8148
20091201|2009-10-22 10:30,22,398.25,401.5,397.5,400.25,6524
20091201|2009-10-22 11:00,22,400.25,400.75,396.25,397.25,8223
20091201|2009-10-22 11:30,22,397.25,401.5,396.5,399.5,6968
20091201|2009-10-22 12:00,22,399.5,400.75,398,398.75,2979
20091201|2009-10-22 12:30,22,398.75,403.25,398.5,402.25,8575
20091201|2009-10-22 13:00,22,402.25,405,400.5,404.75,13694
20091201|2009-10-22 18:00,23,403.25,405.75,403,405.5,3048
20091201|2009-10-22 18:30,23,405.5,406.75,405.25,406.25,674
20091201|2009-10-22 19:00,23,406.5,407,406,406.75,395
20091201|2009-10-22 19:30,23,406.75,406.75,405.75,406.5,147
20091201|2009-10-22 20:00,23,406.75,407,406.25,406.75,315
20091201|2009-10-22 20:30,23,406.75,407,406.25,406.75,125
20091201|2009-10-22 21:00,23,407,408.5,406.75,408.25,888
20091201|2009-10-22 21:30,23,408.25,408.25,407.75,408.25,257
20091201|2009-10-22 22:00,23,408.25,409,408,408.5,346
20091201|2009-10-22 22:30,23,408.5,409,408,408.75,207
20091201|2009-10-22 23:00,23,408.5,409,408,408.75,113
20091201|2009-10-22 23:30,23,408.75,409.25,408.25,409,295
20091201|2009-10-23 00:00,23,409,409.25,408.75,409,64
20091201|2009-10-23 00:30,23,408.75,409,408,408.25,108
20091201|2009-10-23 01:00,23,408.25,408.25,407.5,407.75,66
20091201|2009-10-23 01:30,23,408,408.5,407.5,408.25,57
20091201|2009-10-23 02:00,23,408,408,407,407,102
20091201|2009-10-23 02:30,23,407,408.5,407,408,119
20091201|2009-10-23 03:00,23,408,409,407.25,409,233
20091201|2009-10-23 03:30,23,409,409,408.5,408.75,185
20091201|2009-10-23 04:00,23,408.75,409,408,409,195
20091201|2009-10-23 04:30,23,409,409.25,408.5,408.5,254
20091201|2009-10-23 05:00,23,408.5,409.75,408.5,409.5,594
20091201|2009-10-23 05:30,23,409.5,410,409.5,409.75,419
20091201|2009-10-23 06:00,23,409.5,410,409,409.5,256
20091201|2009-10-23 06:30,23,409.5,410.75,409.25,410.5,579
20091201|2009-10-23 07:00,23,410.25,411.5,410.25,411,700
20091201|2009-10-23 09:30,23,410,413.5,407,412.75,26518
20091201|2009-10-23 10:00,23,412.75,413.5,406,408.75,19625
20091201|2009-10-23 10:30,23,408.75,409,406,406.25,9340
20091201|2009-10-23 11:00,23,406.25,408.75,402.25,402.75,11348
20091201|2009-10-23 11:30,23,402.5,404.75,402.5,403.25,6846
20091201|2009-10-23 12:00,23,403.25,404,401,401.25,6141
20091201|2009-10-23 12:30,23,401.5,403.5,400.5,401.25,7480
20091201|2009-10-23 13:00,23,401.25,401.25,397,397.5,16702
20091201|2009-10-25 18:00,26,397.75,398.75,395.5,398,2879
20091201|2009-10-25 18:30,26,397.75,398,396.5,396.75,436
20091201|2009-10-25 19:00,26,397,397.5,396.5,397.25,180
20091201|2009-10-25 19:30,26,397.25,398.5,397.25,398.5,239
20091201|2009-10-25 20:00,26,398.5,399.5,398.25,399.5,364
20091201|2009-10-25 20:30,26,399.25,400,399.25,400,328
20091201|2009-10-25 21:00,26,400,401.5,399.75,401.5,325
20091201|2009-10-25 21:30,26,401.25,401.5,400.25,401.25,150
20091201|2009-10-25 22:00,26,401.25,401.5,401,401.25,74
20091201|2009-10-25 22:30,26,401.25,402,401,401.75,103
20091201|2009-10-25 23:00,26,401.5,401.75,401,401.25,34
20091201|2009-10-25 23:30,26,401,401.75,401,401.25,15
20091201|2009-10-26 00:00,26,401.75,401.75,400.5,401,72
20091201|2009-10-26 00:30,26,401,401.75,400.75,401.75,26
20091201|2009-10-26 01:00,26,401.75,402.25,401.25,401.25,118
20091201|2009-10-26 01:30,26,401.5,402.5,401.5,402.5,38
20091201|2009-10-26 02:00,26,402,402.5,401.25,402,58
20091201|2009-10-26 02:30,26,402.5,402.75,402,402.25,73
20091201|2009-10-26 03:00,26,402.25,402.25,401.75,402,71
20091201|2009-10-26 03:30,26,401.5,402,400.75,400.75,72
20091201|2009-10-26 04:00,26,401,401,400.25,400.25,105
20091201|2009-10-26 04:30,26,400.25,400.5,399.5,399.5,109
20091201|2009-10-26 05:00,26,399.5,400.25,399.25,400,156
20091201|2009-10-26 05:30,26,400.25,400.5,399.75,400,48
20091201|2009-10-26 06:00,26,400,400,399,399,258
20091201|2009-10-26 06:30,26,399,399.25,398,398.25,159
20091201|2009-10-26 07:00,26,398,399.75,398,399.5,162
20091201|2009-10-26 09:30,26,399.75,400,390.75,391.75,31481
20091201|2009-10-26 10:00,26,391.5,391.75,380.25,385,23935
20091201|2009-10-26 10:30,26,385,385,381,381.25,10925
20091201|2009-10-26 11:00,26,381,383,379.5,383,8817
20091201|2009-10-26 11:30,26,383,384.5,381.75,383,5595
20091201|2009-10-26 12:00,26,383,383.5,380.25,382.25,3984
20091201|2009-10-26 12:30,26,382.5,383.75,380.25,380.75,5527
20091201|2009-10-26 13:00,26,380.75,381,376.5,378,14990
20091201|2009-10-26 17:30,26,382.25,382.75,382.25,382.5,154
20091201|2009-10-26 18:00,27,378.25,380.75,377,377.5,1801
20091201|2009-10-26 18:30,27,377.5,379,377,378.5,328
20091201|2009-10-26 19:00,27,378.75,380.25,378.25,380,421
20091201|2009-10-26 19:30,27,379.75,380,378.5,379.75,275
20091201|2009-10-26 20:00,27,379.5,380,379,379.75,183
20091201|2009-10-26 20:30,27,379.5,379.5,379,379,324
20091201|2009-10-26 21:00,27,378.75,379.25,378.25,379,199
20091201|2009-10-26 21:30,27,379.25,379.5,378.75,378.75,89
20091201|2009-10-26 22:00,27,379,379,378.25,379,183
20091201|2009-10-26 22:30,27,379,379.75,378.75,379.75,67
20091201|2009-10-26 23:00,27,379.5,379.5,378.75,379,50
20091201|2009-10-26 23:30,27,378.75,380,378.75,379.75,95
20091201|2009-10-27 00:00,27,379.75,380,379.25,379.25,78
20091201|2009-10-27 00:30,27,379.5,380,379.25,379.5,35
20091201|2009-10-27 01:00,27,379.5,379.5,379.25,379.5,168
20091201|2009-10-27 01:30,27,379.5,379.75,379.25,379.75,99
20091201|2009-10-27 02:00,27,379.75,380.75,379.25,380,170
20091201|2009-10-27 02:30,27,379.5,380,379.5,380,43
20091201|2009-10-27 03:00,27,380,380,378.75,379.5,163
20091201|2009-10-27 03:30,27,379.5,379.5,378.25,378.5,294
20091201|2009-10-27 04:00,27,378.5,378.75,378.5,378.5,152
20091201|2009-10-27 04:30,27,378.25,378.75,378,378.5,56
20091201|2009-10-27 05:00,27,378.5,378.75,378.25,378.5,247
20091201|2009-10-27 05:30,27,378.5,379,378.5,378.5,174
20091201|2009-10-27 06:00,27,378.5,378.5,378.25,378.5,147
20091201|2009-10-27 06:30,27,378.75,378.75,377.75,378.25,367
20091201|2009-10-27 07:00,27,378,378,375,377,1249
20091201|2009-10-27 09:30,27,374,375.75,371,375.25,26254
20091201|2009-10-27 10:00,27,375,375.75,372,373.25,12006
20091201|2009-10-27 10:30,27,373,379,373,376.5,9093
20091201|2009-10-27 11:00,27,376.75,377.25,375.25,375.25,4163
20091201|2009-10-27 11:30,27,375.5,375.75,373,373.25,4338
20091201|2009-10-27 12:00,27,373.5,374.5,370.25,370.5,7563
20091201|2009-10-27 12:30,27,370.5,372.75,369.25,372,9881
20091201|2009-10-27 13:00,27,372,372,369.75,370.75,9478
20091201|2009-10-27 18:00,28,371.5,373,371,372.5,757
20091201|2009-10-27 18:30,28,372.5,373.5,372,373,365
20091201|2009-10-27 19:00,28,373,374,372.75,373.75,183
20091201|2009-10-27 19:30,28,373.5,373.75,372,372.5,337
20091201|2009-10-27 20:00,28,372.5,373.75,372.5,373.5,115
20091201|2009-10-27 20:30,28,373.5,374.5,373.5,374,314
20091201|2009-10-27 21:00,28,373.75,374.5,373.5,374,131
20091201|2009-10-27 21:30,28,373.75,374.75,373.75,374,88
20091201|2009-10-27 22:00,28,374,375,373.75,374.5,164
20091201|2009-10-27 22:30,28,374.5,374.5,372.75,372.75,206
20091201|2009-10-27 23:00,28,372.75,373,372.25,372.25,47
20091201|2009-10-27 23:30,28,372.25,372.25,370.75,370.75,418
20091201|2009-10-28 00:00,28,370.75,371.5,370.75,371.25,79
20091201|2009-10-28 00:30,28,370.75,372,370.5,370.5,57
20091201|2009-10-28 01:00,28,370.5,371.25,370,370,215
20091201|2009-10-28 01:30,28,370,370.75,370,370.5,38
20091201|2009-10-28 02:00,28,370.5,370.75,370.5,370.5,53
20091201|2009-10-28 02:30,28,370.5,372.75,370.5,371,58
20091201|2009-10-28 03:00,28,371.75,374.5,370.75,370.75,305
20091201|2009-10-28 03:30,28,370.75,372,370,370.25,200
20091201|2009-10-28 04:00,28,370.5,370.5,365.75,366.5,2133
20091201|2009-10-28 04:30,28,366.25,366.5,364.5,365.5,953
20091201|2009-10-28 05:00,28,365.75,365.75,364.5,365,340
20091201|2009-10-28 05:30,28,365.25,366.5,365,366,418
20091201|2009-10-28 06:00,28,366,366.25,364.25,365,476
20091201|2009-10-28 06:30,28,364.75,365,363.75,364.75,633
20091201|2009-10-28 07:00,28,364.75,365.25,364,365,567
20091201|2009-10-28 09:30,28,366.5,370,365,369.25,22730
20091201|2009-10-28 10:00,28,369.5,372,368.5,370.75,11633
20091201|2009-10-28 10:30,28,370.75,371,368.25,368.5,6302
20091201|2009-10-28 11:00,28,368.5,369,366.25,368,7516
20091201|2009-10-28 11:30,28,368,368,365.75,366.75,3658
20091201|2009-10-28 12:00,28,367,369.75,366,368.25,7219
20091201|2009-10-28 12:30,28,368.25,369.5,368,368.5,4402
20091201|2009-10-28 13:00,28,368.5,369.5,367.75,369.25,7543
20091201|2009-10-28 18:00,29,369,369.25,368,368.75,791
20091201|2009-10-28 18:30,29,368.75,368.75,367.75,368.25,298
20091201|2009-10-28 19:00,29,368.5,368.5,367.25,367.75,222
20091201|2009-10-28 19:30,29,368,368.25,367.25,368.25,151
20091201|2009-10-28 20:00,29,368.5,370,368.25,370,351
20091201|2009-10-28 20:30,29,370,370,368.75,369,96
20091201|2009-10-28 21:00,29,369.25,369.25,368.75,369.25,40
20091201|2009-10-28 21:30,29,369.25,369.25,367.5,367.75,335
20091201|2009-10-28 22:00,29,368,368.25,367.5,367.75,76
20091201|2009-10-28 22:30,29,367.5,368,367,367.5,155
20091201|2009-10-28 23:00,29,367.75,368.75,367.75,368.5,169
20091201|2009-10-28 23:30,29,368.75,369,367.5,368.5,174
20091201|2009-10-29 00:00,29,368.75,369,368.25,368.75,46
20091201|2009-10-29 00:30,29,368.5,369,368.5,369,19
20091201|2009-10-29 01:00,29,368.75,369.25,368.5,369,52
20091201|2009-10-29 01:30,29,368.75,369,367.75,368,105
20091201|2009-10-29 02:00,29,368.5,368.5,368.25,368.25,12
20091201|2009-10-29 02:30,29,368.25,369.25,368.25,369.25,79
20091201|2009-10-29 03:00,29,369.25,370,368,369.75,224
20091201|2009-10-29 03:30,29,369,370.75,369,370.75,364
20091201|2009-10-29 04:00,29,370.75,371,369.5,369.5,187
20091201|2009-10-29 04:30,29,369.75,371.25,369.5,371,210
20091201|2009-10-29 05:00,29,371.25,371.75,370.75,370.75,245
20091201|2009-10-29 05:30,29,370.75,372,370.75,372,325
20091201|2009-10-29 06:00,29,372,372.75,371.75,372,487
20091201|2009-10-29 06:30,29,372,372.75,371.5,372.25,300
20091201|2009-10-29 07:00,29,372,372.5,371.5,371.5,209
20091201|2009-10-29 09:30,29,373.5,378.5,372.25,377.75,23260
20091201|2009-10-29 10:00,29,378,379,376,377.25,9482
20091201|2009-10-29 10:30,29,377,379,376,377.25,5974
20091201|2009-10-29 11:00,29,377.25,379.75,376.75,379.5,5742
20091201|2009-10-29 11:30,29,379.5,381.75,378.75,378.75,8076
20091201|2009-10-29 12:00,29,379,381,377.5,380.75,5357
20091201|2009-10-29 12:30,29,381,381.75,378.5,378.75,6049
20091201|2009-10-29 13:00,29,378.75,381,378.25,380.75,9764
20091201|2009-10-29 18:00,30,379.25,383.5,379.25,381.75,2444
20091201|2009-10-29 18:30,30,381.25,382.25,381.25,382,134
20091201|2009-10-29 19:00,30,382,382,381.5,381.75,221
20091201|2009-10-29 19:30,30,381.5,381.75,380.75,381,211
20091201|2009-10-29 20:00,30,381,381,380,380.5,334
20091201|2009-10-29 20:30,30,380.75,381,379,379.5,230
20091201|2009-10-29 21:00,30,379.5,379.5,378.5,378.75,88
20091201|2009-10-29 21:30,30,378.75,379,378.25,379,124
20091201|2009-10-29 22:00,30,378.75,379.25,378.75,379.25,62
20091201|2009-10-29 22:30,30,379,379.5,378,378.75,161
20091201|2009-10-29 23:00,30,379,379.25,378.5,378.5,40
20091201|2009-10-29 23:30,30,378.5,378.75,377.25,377.75,162
20091201|2009-10-30 00:00,30,377.75,378,377,378,92
20091201|2009-10-30 00:30,30,378,378.75,377.75,378,83
20091201|2009-10-30 01:00,30,377.75,378.5,377.5,378,54
20091201|2009-10-30 01:30,30,377.75,377.75,377.25,377.5,20
20091201|2009-10-30 02:00,30,377.25,377.5,377,377.25,54
20091201|2009-10-30 02:30,30,377.5,378,377,378,87
20091201|2009-10-30 03:00,30,378,378.5,377.5,378,48
20091201|2009-10-30 03:30,30,377.75,379,377.75,379,68
20091201|2009-10-30 04:00,30,379,379.75,379,379.75,170
20091201|2009-10-30 04:30,30,379.5,379.75,379,379.25,43
20091201|2009-10-30 05:00,30,379,379.25,378.75,378.75,59
20091201|2009-10-30 05:30,30,379,379.25,378.5,379.25,91
20091201|2009-10-30 06:00,30,379.25,379.25,376.25,376.25,602
20091201|2009-10-30 06:30,30,376.25,378,375,376.5,925
20091201|2009-10-30 07:00,30,376.5,376.5,374.75,374.75,291
20091201|2009-10-30 09:30,30,373.5,374,370.75,373.5,16401
20091201|2009-10-30 10:00,30,373.25,373.75,370.5,371.5,7426
20091201|2009-10-30 10:30,30,371.5,372,365.75,368.5,14116
20091201|2009-10-30 11:00,30,368.5,370,368,368.75,7136
20091201|2009-10-30 11:30,30,369,369.25,366.25,367.25,5415
20091201|2009-10-30 12:00,30,367.25,368.75,366.25,368,5112
20091201|2009-10-30 12:30,30,368,370,366.5,369,7382
20091201|2009-10-30 13:00,30,369.25,369.5,363,367.25,17388
20091201|2009-11-01 18:00,2,362,363.25,359.25,361.25,4510
20091201|2009-11-01 18:30,2,361.25,362.5,361,361.5,521
20091201|2009-11-01 19:00,2,361.5,362.5,361,362,247
20091201|2009-11-01 19:30,2,362,363,362,362.75,205
20091201|2009-11-01 20:00,2,362.75,363,362,363,288
20091201|2009-11-01 20:30,2,363,364,362.75,363.25,199
20091201|2009-11-01 21:00,2,363.25,366,362.5,365.5,499
20091201|2009-11-01 21:30,2,365.5,365.75,363.5,363.5,247
20091201|2009-11-01 22:00,2,363.5,364,363.25,363.75,203
20091201|2009-11-01 22:30,2,364,364.5,363,363,100
20091201|2009-11-01 23:00,2,363,364.25,363,364.25,19
20091201|2009-11-01 23:30,2,364.25,364.75,364,364.75,79
20091201|2009-11-02 00:00,2,364.75,364.75,363.75,363.75,29
20091201|2009-11-02 00:30,2,363.75,363.75,363,363.75,41
20091201|2009-11-02 01:00,2,363.75,363.75,363.25,363.75,25
20091201|2009-11-02 01:30,2,363.75,364.25,363.5,364.25,28
20091201|2009-11-02 02:00,2,364.25,365.5,363.75,365.5,190
20091201|2009-11-02 02:30,2,365,366,365,365.75,169
20091201|2009-11-02 03:00,2,366,366,365.75,366,198
20091201|2009-11-02 03:30,2,366,367,366,367,217
20091201|2009-11-02 04:00,2,367,367.5,366.75,366.75,101
20091201|2009-11-02 04:30,2,366.75,366.75,365,366,176
20091201|2009-11-02 05:00,2,366,368.25,365.75,368.25,440
20091201|2009-11-02 05:30,2,368.25,368.25,367.5,367.75,147
20091201|2009-11-02 06:00,2,367.5,367.5,365.5,365.5,185
20091201|2009-11-02 06:30,2,365.5,366.25,364.5,365,319
20091201|2009-11-02 07:00,2,365,367.75,364.75,367,332
20091201|2009-11-02 09:30,2,369.5,372,367.25,367.75,16462
20091201|2009-11-02 10:00,2,367.5,371.75,366.25,370.5,11728
20091201|2009-11-02 10:30,2,370.5,371.75,369.75,371,5750
20091201|2009-11-02 11:00,2,371,373,370,370.5,7557
20091201|2009-11-02 11:30,2,370.5,370.75,367,367.25,7179
20091201|2009-11-02 12:00,2,367.25,368.75,367,368,4717
20091201|2009-11-02 12:30,2,367.75,370.5,367,370,7870
20091201|2009-11-02 13:00,2,370,383.75,370,380.75,25631
20091201|2009-11-02 18:00,3,380.25,381,379.25,381,2296
20091201|2009-11-02 18:30,3,381,381.75,380,380.25,644
20091201|2009-11-02 19:00,3,380,380.25,379.25,380,295
20091201|2009-11-02 19:30,3,379.75,381,379.5,380,315
20091201|2009-11-02 20:00,3,380.25,380.75,380,380,230
20091201|2009-11-02 20:30,3,380,380,379.75,380,60
20091201|2009-11-02 21:00,3,379.75,380,379.75,379.75,49
20091201|2009-11-02 21:30,3,379.75,380,379.75,379.75,20
20091201|2009-11-02 22:00,3,380,380.25,379.75,380,51
20091201|2009-11-02 22:30,3,380.25,380.25,379.25,379.25,111
20091201|2009-11-02 23:00,3,379.75,379.75,379,379.5,81
20091201|2009-11-02 23:30,3,379.5,379.75,379,379.25,52
20091201|2009-11-03 00:00,3,379.25,380,379,379.75,29
20091201|2009-11-03 00:30,3,379.75,380.25,379.5,379.5,37
20091201|2009-11-03 01:00,3,379.75,380,378.25,378.5,174
20091201|2009-11-03 01:30,3,378.25,379.25,378.25,378.75,149
20091201|2009-11-03 02:00,3,378.5,379.5,378,378.25,326
20091201|2009-11-03 02:30,3,378.25,378.75,378.25,378.25,73
20091201|2009-11-03 03:00,3,378.25,378.5,378.25,378.25,72
20091201|2009-11-03 03:30,3,378.5,378.75,377,377,507
20091201|2009-11-03 04:00,3,377,378.5,376.25,378.25,792
20091201|2009-11-03 04:30,3,378.25,379.25,377.75,378,399
20091201|2009-11-03 05:00,3,377.75,377.75,376,376.25,301
20091201|2009-11-03 05:30,3,376.25,377.5,376.25,376.75,144
20091201|2009-11-03 06:00,3,377,377.75,377,377.25,115
20091201|2009-11-03 06:30,3,377.25,377.75,376.75,377.5,354
20091201|2009-11-03 07:00,3,377.5,378.5,377.25,377.75,307
20091201|2009-11-03 09:30,3,375.5,389,375.25,385.5,30916
20091201|2009-11-03 10:00,3,385.75,389.25,385,387,13170
20091201|2009-11-03 10:30,3,387.25,389,385.75,389,7591
20091201|2009-11-03 11:00,3,388.75,390.75,387.25,389,12061
20091201|2009-11-03 11:30,3,389.25,395.75,389.25,392,14017
20091201|2009-11-03 12:00,3,392,392.75,390.75,392.5,6210
20091201|2009-11-03 12:30,3,392.5,394.25,391,393,6681
20091201|2009-11-03 13:00,3,392.75,396.5,389,389.5,13099
20091201|2009-11-03 18:00,4,388.25,389.5,388,389.25,985
20091201|2009-11-03 18:30,4,389,389.5,388.25,389.5,246
20091201|2009-11-03 19:00,4,389.5,389.5,388,388,158
20091201|2009-11-03 19:30,4,388.5,388.75,388,388.25,70
20091201|2009-11-03 20:00,4,388.25,388.5,388,388.25,83
20091201|2009-11-03 20:30,4,388,388.25,387.25,387.5,154
20091201|2009-11-03 21:00,4,387.75,388.5,387.75,388.5,67
20091201|2009-11-03 21:30,4,388.5,389.75,388.25,389.25,181
20091201|2009-11-03 22:00,4,389.5,390,389.25,390,270
20091201|2009-11-03 22:30,4,390,390,389.75,389.75,69
20091201|2009-11-03 23:00,4,389.75,390,389.75,390,250
20091201|2009-11-03 23:30,4,390,390.5,389.75,390,92
20091201|2009-11-04 00:00,4,390.25,390.25,389.75,390,30
20091201|2009-11-04 00:30,4,390.25,390.5,390,390.5,37
20091201|2009-11-04 01:00,4,390.5,390.5,389.5,389.75,82
20091201|2009-11-04 01:30,4,389.75,390,388.75,389.5,68
20091201|2009-11-04 02:00,4,389.75,391,389.25,391,523
20091201|2009-11-04 02:30,4,390.75,393,390.5,392.5,385
20091201|2009-11-04 03:00,4,392.25,393,392,393,94
20091201|2009-11-04 03:30,4,393,393.75,392.5,393.75,229
20091201|2009-11-04 04:00,4,393.75,395,393.25,394.25,523
20091201|2009-11-04 04:30,4,394.5,394.5,393.5,394,43
20091201|2009-11-04 05:00,4,394,394.25,393.5,393.5,91
20091201|2009-11-04 05:30,4,393.5,394,393.5,394,210
20091201|2009-11-04 06:00,4,394,394.5,393.5,394.25,349
20091201|2009-11-04 06:30,4,394.5,396,394.25,394.25,1008
20091201|2009-11-04 07:00,4,394.25,395,394,394.75,245
20091201|2009-11-04 09:30,4,394.75,398.75,387.25,391.25,30951
20091201|2009-11-04 10:00,4,391.25,393,386.25,389,15818
20091201|2009-11-04 10:30,4,389,391.5,388.25,389.75,8338
20091201|2009-11-04 11:00,4,389.75,393,389,390.5,6863
20091201|2009-11-04 11:30,4,390.5,390.75,388.5,388.75,4356
20091201|2009-11-04 12:00,4,389,389,383,385.5,8723
20091201|2009-11-04 12:30,4,385.25,386.75,383.5,385.25,5287
20091201|2009-11-04 13:00,4,385.5,386.5,383.5,385.5,6957
20091201|2009-11-04 18:00,5,383.75,385,383.25,384.25,1887
20091201|2009-11-04 18:30,5,384.25,384.25,383.25,383.5,440
20091201|2009-11-04 19:00,5,383.5,383.75,383.25,383.25,162
20091201|2009-11-04 19:30,5,383.25,384,383,384,102
20091201|2009-11-04 20:00,5,383.75,385.5,383.75,385.5,189
20091201|2009-11-04 20:30,5,385.5,386,385.5,385.5,159
20091201|2009-11-04 21:00,5,385.5,385.75,385.5,385.5,84
20091201|2009-11-04 21:30,5,385.5,386,385,385.25,182
20091201|2009-11-04 22:00,5,385.25,385.25,384,384.25,87
20091201|2009-11-04 22:30,5,384,385.25,384,385.25,70
20091201|2009-11-04 23:00,5,385.25,385.25,384.5,384.5,30
20091201|2009-11-04 23:30,5,384.5,385.75,384.5,385.75,43
20091201|2009-11-05 00:00,5,385.75,385.75,385.5,385.75,23
20091201|2009-11-05 00:30,5,386,386,384.25,384.75,43
20091201|2009-11-05 01:00,5,385,385.5,384.75,385,30
20091201|2009-11-05 01:30,5,384.75,385.5,384.75,385.5,7
20091201|2009-11-05 02:00,5,384.75,385.5,384.75,385.5,20
20091201|2009-11-05 02:30,5,385.25,385.75,384.5,385,32
20091201|2009-11-05 03:00,5,385.25,386.5,384.75,385.75,113
20091201|2009-11-05 03:30,5,386.5,387.5,385.75,385.75,368
20091201|2009-11-05 04:00,5,385.5,385.5,383.75,384.25,84
20091201|2009-11-05 04:30,5,384,384.5,383.75,383.75,119
20091201|2009-11-05 05:00,5,383.5,383.5,382,383,325
20091201|2009-11-05 05:30,5,383,383,382.25,382.75,26
20091201|2009-11-05 06:00,5,383,383,382.5,383,105
20091201|2009-11-05 06:30,5,383,385.25,382.25,384.75,416
20091201|2009-11-05 07:00,5,384.75,385,384,384,164
20091201|2009-11-05 09:30,5,382.75,386.25,379.25,382.5,21646
20091201|2009-11-05 10:00,5,382.25,383.5,380,383.25,7517
20091201|2009-11-05 10:30,5,383.25,384.25,380.75,381.25,5545
20091201|2009-11-05 11:00,5,381.25,382.5,378.25,379.5,8155
20091201|2009-11-05 11:30,5,379.5,381.25,378,379.25,4934
20091201|2009-11-05 12:00,5,379.25,381.5,379,380.75,3613
20091201|2009-11-05 12:30,5,381,382.25,379,379.25,4450
20091201|2009-11-05 13:00,5,379.5,380,376,376.5,7536
20091201|2009-11-05 18:00,6,376.25,376.5,375.25,375.5,1420
20091201|2009-11-05 18:30,6,375.25,375.5,374,375,525
20091201|2009-11-05 19:00,6,375.25,378,374.75,378,714
20091201|2009-11-05 19:30,6,377.75,378.5,377.25,378,357
20091201|2009-11-05 20:00,6,378,378.5,377,377,183
20091201|2009-11-05 20:30,6,377.25,378,377,377.5,69
20091201|2009-11-05 21:00,6,377.75,378,377.5,378,27
20091201|2009-11-05 21:30,6,377.5,378,377.5,378,57
20091201|2009-11-05 22:00,6,377.75,378,377,377,77
20091201|2009-11-05 22:30,6,377,377,375.5,376.25,185
20091201|2009-11-05 23:00,6,376.75,378,375.75,378,151
20091201|2009-11-05 23:30,6,378,378,375.75,376,84
20091201|2009-11-06 00:00,6,376,377,375.5,375.5,82
20091201|2009-11-06 00:30,6,376.25,376.5,375.75,375.75,14
20091201|2009-11-06 01:00,6,376.25,376.75,376.25,376.75,6
20091201|2009-11-06 01:30,6,376.75,377.75,376.75,377.75,32
20091201|2009-11-06 02:00,6,377.25,378,376.75,377.5,49
20091201|2009-11-06 02:30,6,377.25,378,377.25,378,140
20091201|2009-11-06 03:00,6,378,378.5,376.75,377,146
20091201|2009-11-06 03:30,6,377.25,377.25,375.75,376,101
20091201|2009-11-06 04:00,6,375.75,377,375.75,376.75,64
20091201|2009-11-06 04:30,6,376.5,376.5,376,376.5,30
20091201|2009-11-06 05:00,6,376.25,377.5,376,377.25,158
20091201|2009-11-06 05:30,6,377.25,378.75,377.25,378.5,235
20091201|2009-11-06 06:00,6,378.5,378.75,377,377.25,104
20091201|2009-11-06 06:30,6,377.5,377.5,375.75,375.75,218
20091201|2009-11-06 07:00,6,375.75,376.25,375.25,375.5,413
20091201|2009-11-06 09:30,6,372.5,373,368.25,370,19736
20091201|2009-11-06 10:00,6,370.25,370.75,369,369.25,6119
20091201|2009-11-06 10:30,6,369.5,370.5,369.25,369.75,3342
20091201|2009-11-06 11:00,6,369.75,370,368.75,369,3918
20091201|2009-11-06 11:30,6,369,369.75,368.75,369.75,4202
20091201|2009-11-06 12:00,6,369.75,370,368.25,369,3414
20091201|2009-11-06 12:30,6,369,369.5,366.75,366.75,5744
20091201|2009-11-06 13:00,6,366.75,368.5,366,366.5,8026
20091201|2009-11-08 18:00,9,365.5,366.75,365.25,366.5,1606
20091201|2009-11-08 18:30,9,366.75,367.75,366.25,367.75,846
20091201|2009-11-08 19:00,9,367.75,369.75,366.5,368.5,997
20091201|2009-11-08 19:30,9,368.5,368.5,367,368.25,248
20091201|2009-11-08 20:00,9,368,368.5,367.75,368.5,141
20091201|2009-11-08 20:30,9,368.5,368.75,368.25,368.5,61
20091201|2009-11-08 21:00,9,368.5,368.75,368.25,368.75,124
20091201|2009-11-08 21:30,9,368.75,369.25,368.75,369,39
20091201|2009-11-08 22:00,9,369,372.75,369,372,726
20091201|2009-11-08 22:30,9,372.25,372.5,371,371.25,203
20091201|2009-11-08 23:00,9,371.25,371.25,370.25,371,61
20091201|2009-11-08 23:30,9,370.5,371.25,370.25,371.25,41
20091201|2009-11-09 00:00,9,371.25,371.25,370.5,370.75,35
20091201|2009-11-09 00:30,9,371,371.25,370.5,370.5,26
20091201|2009-11-09 01:00,9,371.25,371.25,371,371.25,42
20091201|2009-11-09 01:30,9,371.5,371.75,371.5,371.75,71
20091201|2009-11-09 02:00,9,371.75,371.75,371.25,371.25,92
20091201|2009-11-09 02:30,9,371.25,371.75,371.25,371.5,126
20091201|2009-11-09 03:00,9,371.5,371.5,371,371.5,71
20091201|2009-11-09 03:30,9,371.5,371.75,371.25,371.75,241
20091201|2009-11-09 04:00,9,371.75,372.75,371.75,372.25,257
20091201|2009-11-09 04:30,9,372.5,373.75,372.5,373.5,235
20091201|2009-11-09 05:00,9,373.25,374,372.5,372.5,190
20091201|2009-11-09 05:30,9,372.25,372.25,371.25,371.25,74
20091201|2009-11-09 06:00,9,371.25,372.75,370.75,371,154
20091201|2009-11-09 06:30,9,371.25,372.5,371,371.5,224
20091201|2009-11-09 07:00,9,371.5,372,371,372,346
20091201|2009-11-09 09:30,9,372,374.75,369,371,18512
20091201|2009-11-09 10:00,9,371.25,376.75,371,374.5,9420
20091201|2009-11-09 10:30,9,374.75,377,374,376,4538
20091201|2009-11-09 11:00,9,376,382.75,376,380.75,15436
20091201|2009-11-09 11:30,9,381,382.5,379.75,381.75,7015
20091201|2009-11-09 12:00,9,381.75,382,380,381.25,5109
20091201|2009-11-09 12:30,9,381.25,386.25,381,386,11719
20091201|2009-11-09 13:00,9,386,388.25,383.25,383.5,14756
20091201|2009-11-09 18:00,10,384,384.75,382.75,383.75,1508
20091201|2009-11-09 18:30,10,384,384.75,384,384,96
20091201|2009-11-09 19:00,10,384,384.5,382,382.5,327
20091201|2009-11-09 19:30,10,382.25,382.75,382,382.25,111
20091201|2009-11-09 20:00,10,382,382.75,382,382.5,156
20091201|2009-11-09 20:30,10,382.25,382.5,381.75,381.75,110
20091201|2009-11-09 21:00,10,381.75,382.5,381.5,382,107
20091201|2009-11-09 21:30,10,382,382.25,381,381.25,249
20091201|2009-11-09 22:00,10,381.25,381.75,380.5,381.75,211
20091201|2009-11-09 22:30,10,381.5,381.5,381.25,381.5,50
20091201|2009-11-09 23:00,10,381.5,382,381.25,381.5,46
20091201|2009-11-09 23:30,10,381.75,381.75,380.25,380.5,166
20091201|2009-11-10 00:00,10,380.25,381.25,379.5,381.25,191
20091201|2009-11-10 00:30,10,381,381.25,379.75,380.25,39
20091201|2009-11-10 01:00,10,380.5,381.25,380.5,380.75,13
20091201|2009-11-10 01:30,10,380.75,380.75,380.25,380.5,34
20091201|2009-11-10 02:00,10,380.75,381,379.25,380.5,90
20091201|2009-11-10 02:30,10,381,382.75,380.5,382.25,183
20091201|2009-11-10 03:00,10,382.5,383.5,382.5,383.5,167
20091201|2009-11-10 03:30,10,383.5,384.25,383.5,383.75,111
20091201|2009-11-10 04:00,10,383.75,385.5,383.75,385.25,478
20091201|2009-11-10 04:30,10,385,385.5,385,385.25,88
20091201|2009-11-10 05:00,10,385.25,385.5,384.5,385,53
20091201|2009-11-10 05:30,10,385.5,385.75,384.75,385,232
20091201|2009-11-10 06:00,10,385,386,384.75,385.25,308
20091201|2009-11-10 06:30,10,385,385,382.5,384,390
20091201|2009-11-10 07:00,10,384,385,382.75,383,480
20091201|2009-11-10 09:30,10,382,391,381.25,383.25,33342
20091201|2009-11-10 10:00,10,383.5,385,380.5,382.25,8904
20091201|2009-11-10 10:30,10,382.25,384.75,381,382.25,7157
20091201|2009-11-10 11:00,10,382.25,383.5,382,382.25,5076
20091201|2009-11-10 11:30,10,382.25,385.75,380.25,384.75,8058
20091201|2009-11-10 12:00,10,384.75,390.75,384.5,388.75,15117
20091201|2009-11-10 12:30,10,389,396.75,388.75,396.75,18060
20091201|2009-11-10 13:00,10,397,397,392.75,393.75,13583
20091201|2009-11-10 18:00,11,393.25,394,392.5,393.5,1487
20091201|2009-11-10 18:30,11,393.5,393.75,393,393.25,363
20091201|2009-11-10 19:00,11,393.25,393.75,392.75,393.25,114
20091201|2009-11-10 19:30,11,393,393.25,392.75,393.25,151
20091201|2009-11-10 20:00,11,393.25,394.25,393.25,394,246
20091201|2009-11-10 20:30,11,394,394.5,393.5,394.25,296
20091201|2009-11-10 21:00,11,394.25,394.5,394,394,26
20091201|2009-11-10 21:30,11,393.75,393.75,392.5,392.75,202
20091201|2009-11-10 22:00,11,392.75,393,392.5,392.5,287
20091201|2009-11-10 22:30,11,392.75,393.5,391.5,393.25,651
20091201|2009-11-10 23:00,11,393.25,393.5,393,393.25,63
20091201|2009-11-10 23:30,11,393.5,393.75,392.75,393.5,92
20091201|2009-11-11 00:00,11,393,393.5,393,393.25,10
20091201|2009-11-11 00:30,11,393.25,393.5,392.75,393.5,31
20091201|2009-11-11 01:00,11,393.5,393.75,393.5,393.5,23
20091201|2009-11-11 01:30,11,393.75,394.25,393.5,394.25,118
20091201|2009-11-11 02:00,11,394.25,394.75,394,394.75,282
20091201|2009-11-11 02:30,11,394.75,396,394.5,395.75,567
20091201|2009-11-11 03:00,11,396,398.25,395.5,398.25,1212
20091201|2009-11-11 03:30,11,398.25,398.75,397,398.75,250
20091201|2009-11-11 04:00,11,398.5,399,398.25,398.5,182
20091201|2009-11-11 04:30,11,398.75,399,398.25,398.25,213
20091201|2009-11-11 05:00,11,398.5,399,397.5,398.75,299
20091201|2009-11-11 05:30,11,398.75,399.25,398.5,398.5,230
20091201|2009-11-11 06:00,11,398.5,399.25,397,397,747
20091201|2009-11-11 06:30,11,396.75,398.75,396.75,398.5,346
20091201|2009-11-11 07:00,11,398.75,399,397,397,437
20091201|2009-11-11 09:30,11,397.25,403,396.25,399.5,31836
20091201|2009-11-11 10:00,11,399.5,399.75,395.75,397.25,11744
20091201|2009-11-11 10:30,11,397.25,399.5,395.5,396.25,8387
20091201|2009-11-11 11:00,11,396,396.75,391.75,393.75,10767
20091201|2009-11-11 11:30,11,393.75,397.75,393.75,397.25,5809
20091201|2009-11-11 12:00,11,397,400.75,396.25,398.5,8830
20091201|2009-11-11 12:30,11,398.5,399.5,394,397.5,8423
20091201|2009-11-11 13:00,11,397.25,398.75,392,392.75,9453
20091201|2009-11-11 18:00,12,392,393,391.75,392.75,919
20091201|2009-11-11 18:30,12,392.5,393,392,392.5,296
20091201|2009-11-11 19:00,12,392.5,393.5,392.25,393.25,446
20091201|2009-11-11 19:30,12,393.25,393.75,392.75,393.25,189
20091201|2009-11-11 20:00,12,393,393.75,393,393.25,64
20091201|2009-11-11 20:30,12,393.5,393.5,393,393.25,34
20091201|2009-11-11 21:00,12,393.25,393.25,392.5,392.5,36
20091201|2009-11-11 21:30,12,393.25,393.5,392.5,393,33
20091201|2009-11-11 22:00,12,393,393,392.25,392.5,118
20091201|2009-11-11 22:30,12,393,393,392.25,392.75,51
20091201|2009-11-11 23:00,12,392.25,392.75,392,392.5,60
20091201|2009-11-11 23:30,12,392.75,392.75,392.25,392.75,27
20091201|2009-11-12 00:00,12,392.75,393,392.75,392.75,42
20091201|2009-11-12 00:30,12,392.75,393,392.75,393,17
20091201|2009-11-12 01:00,12,392.75,393,392.75,393,17
20091201|2009-11-12 01:30,12,393,393.25,392.5,392.75,24
20091201|2009-11-12 02:00,12,392.5,393.5,392.5,393.5,75
20091201|2009-11-12 02:30,12,393.25,393.5,393,393.25,33
20091201|2009-11-12 03:00,12,393.25,393.5,390.75,391,328
20091201|2009-11-12 03:30,12,391.25,391.25,387,387.5,803
20091201|2009-11-12 04:00,12,387.75,389.25,387.5,388.75,258
20091201|2009-11-12 04:30,12,389,390.75,389,390.75,68
20091201|2009-11-12 05:00,12,390.75,392,390.5,391.25,110
20091201|2009-11-12 05:30,12,391,391,389.5,389.5,107
20091201|2009-11-12 06:00,12,389.25,390,386.5,386.5,536
20091201|2009-11-12 06:30,12,386.5,387.5,382.5,387,1639
20091201|2009-11-12 07:00,12,387.25,388,386,386,452
20091201|2009-11-12 09:30,12,385.25,392,384.25,389,24787
20091201|2009-11-12 10:00,12,389,391.75,387.25,391,12486
20091201|2009-11-12 10:30,12,390.75,398.25,389,393.5,18259
20091201|2009-11-12 11:00,12,393.5,398.25,392.75,394.25,10811
20091201|2009-11-12 11:30,12,394,395.25,391.25,392,4960
20091201|2009-11-12 12:00,12,392,392.25,387.75,389,6687
20091201|2009-11-12 12:30,12,389.25,390.5,386.5,390.5,5976
20091201|2009-11-12 13:00,12,390.25,391.75,387.75,390.5,8121
20091201|2009-11-12 18:00,13,390,390,388.25,389,916
20091201|2009-11-12 18:30,13,388.75,389,387.5,388,265
20091201|2009-11-12 19:00,13,387.75,388,387,387.75,278
20091201|2009-11-12 19:30,13,387.5,388,387.25,388,62
20091201|2009-11-12 20:00,13,388,388.75,388,388.75,232
20091201|2009-11-12 20:30,13,388.75,389,388.5,388.5,73
20091201|2009-11-12 21:00,13,388.5,389,388.25,388.75,42
20091201|2009-11-12 21:30,13,388.75,389,388.5,389,118
20091201|2009-11-12 22:00,13,389,389,388.5,388.5,14
20091201|2009-11-12 22:30,13,388.5,388.75,388.25,388.75,23
20091201|2009-11-12 23:00,13,388.75,389,388,389,106
20091201|2009-11-12 23:30,13,388.25,389.25,387.75,389.25,28
20091201|2009-11-13 00:00,13,389,389.75,388.75,389.25,32
20091201|2009-11-13 00:30,13,389.75,389.75,389,389,34
20091201|2009-11-13 01:00,13,389,390,388,390,54
20091201|2009-11-13 01:30,13,389.5,390,388.75,389.75,20
20091201|2009-11-13 02:00,13,389.75,390,388.75,390,50
20091201|2009-11-13 02:30,13,390,391.5,388.5,391.5,603
20091201|2009-11-13 03:00,13,391.5,393.25,391,393.25,327
20091201|2009-11-13 03:30,13,393,393.75,392.75,393,298
20091201|2009-11-13 04:00,13,393,393.75,392.5,393.5,186
20091201|2009-11-13 04:30,13,393.75,394,393.25,394,160
20091201|2009-11-13 05:00,13,394,394.75,393.75,394.5,220
20091201|2009-11-13 05:30,13,394.5,394.5,392,393.5,130
20091201|2009-11-13 06:00,13,394,394,392.25,392.5,116
20091201|2009-11-13 06:30,13,392.5,392.75,391.75,392.5,289
20091201|2009-11-13 07:00,13,392.25,392.5,390,390,282
20091201|2009-11-13 09:30,13,389.5,393.25,385.75,393.25,19051
20091201|2009-11-13 10:00,13,393.25,394.25,390.5,391.25,8737
20091201|2009-11-13 10:30,13,391.25,392.25,388,390,6422
20091201|2009-11-13 11:00,13,390,392,388.25,391.75,5306
20091201|2009-11-13 11:30,13,391.75,392,389,389.5,3033
20091201|2009-11-13 12:00,13,389.25,390,388.25,388.5,2939
20091201|2009-11-13 12:30,13,388.5,388.75,385.5,388.25,8530
20091201|2009-11-13 13:00,13,388.25,392,388.25,389.75,9845
20091201|2009-11-15 18:00,16,393,394.5,391.75,393.25,2452
20091201|2009-11-15 18:30,16,393.25,393.75,390.75,391.5,570
20091201|2009-11-15 19:00,16,391.5,394,391,393.25,495
20091201|2009-11-15 19:30,16,393.25,394.25,393,393.75,409
20091201|2009-11-15 20:00,16,393.75,394.5,393.5,394.25,338
20091201|2009-11-15 20:30,16,394.25,394.5,394,394,163
20091201|2009-11-15 21:00,16,394,396,394,395.75,426
20091201|2009-11-15 21:30,16,395.75,397,395.5,396.75,531
20091201|2009-11-15 22:00,16,397,397,396,396.75,114
20091201|2009-11-15 22:30,16,396.75,397,396.25,396.75,57
20091201|2009-11-15 23:00,16,396.75,397,396.25,397,113
20091201|2009-11-15 23:30,16,396.75,397,396.25,397,56
20091201|2009-11-16 00:00,16,396.25,396.75,396.25,396.75,17
20091201|2009-11-16 00:30,16,396,396.5,396,396.5,27
20091201|2009-11-16 01:00,16,396.5,397.5,396.5,397.25,236
20091201|2009-11-16 01:30,16,397.5,397.5,396,396.5,223
20091201|2009-11-16 02:00,16,396.5,397.5,396.5,397,122
20091201|2009-11-16 02:30,16,397.5,397.75,397,397.25,250
20091201|2009-11-16 03:00,16,397.25,397.5,396.5,397.5,340
20091201|2009-11-16 03:30,16,397.5,397.75,397.5,397.5,70
20091201|2009-11-16 04:00,16,397.25,397.75,397.25,397.25,52
20091201|2009-11-16 04:30,16,397,397.25,396,396.75,124
20091201|2009-11-16 05:00,16,396.25,397,394.75,395.75,405
20091201|2009-11-16 05:30,16,395.75,396.25,395,396,46
20091201|2009-11-16 06:00,16,396,397,396,397,221
20091201|2009-11-16 06:30,16,396.5,397.25,396.5,396.75,230
20091201|2009-11-16 07:00,16,396.75,397.25,396.25,396.75,474
20091201|2009-11-16 09:30,16,398.5,402.5,398,401.5,26201
20091201|2009-11-16 10:00,16,401.5,401.75,397.75,399.25,7682
20091201|2009-11-16 10:30,16,399.25,400.5,398.25,398.75,4769
20091201|2009-11-16 11:00,16,398.75,399.75,395.75,397,8018
20091201|2009-11-16 11:30,16,397,399.75,396.5,399.5,4040
20091201|2009-11-16 12:00,16,399.5,401,398.75,399.5,5211
20091201|2009-11-16 12:30,16,399.5,401.5,399.25,401,4253
20091201|2009-11-16 13:00,16,401,402.5,400.75,401.75,9876
20091201|2009-11-16 18:00,17,400.5,401.25,400,401.25,1385
20091201|2009-11-16 18:30,17,401,401.5,400.75,400.75,384
20091201|2009-11-16 19:00,17,401,401,400.25,400.5,259
20091201|2009-11-16 19:30,17,400.5,400.5,400.25,400.25,130
20091201|2009-11-16 20:00,17,400.25,400.5,400,400.5,220
20091201|2009-11-16 20:30,17,400,400.25,399.5,400.25,67
20091201|2009-11-16 21:00,17,400.25,400.25,399.5,400,110
20091201|2009-11-16 21:30,17,400,400.25,400,400.25,12
20091201|2009-11-16 22:00,17,400,400.5,400,400,63
20091201|2009-11-16 22:30,17,400,400.75,399.75,400.75,15
20091201|2009-11-16 23:00,17,400.5,400.75,400.25,400.25,26
20091201|2009-11-16 23:30,17,400.5,401,399.5,399.5,78
20091201|2009-11-17 00:00,17,399.5,400,399.25,399.5,104
20091201|2009-11-17 00:30,17,399.5,400.5,399.5,400.5,27
20091201|2009-11-17 01:00,17,400,400,399.75,399.75,14
20091201|2009-11-17 01:30,17,399.5,400,399.5,400,12
20091201|2009-11-17 02:00,17,400,400.5,399.75,400,44
20091201|2009-11-17 02:30,17,400,401,400,400.5,30
20091201|2009-11-17 03:00,17,400.25,400.25,399.75,399.75,82
20091201|2009-11-17 03:30,17,400,401.25,400,400.5,70
20091201|2009-11-17 04:00,17,400.5,400.5,400,400,27
20091201|2009-11-17 04:30,17,399.75,400,398.5,399.25,405
20091201|2009-11-17 05:00,17,399.25,399.75,399,399.75,131
20091201|2009-11-17 05:30,17,399.75,400.25,398.5,399,64
20091201|2009-11-17 06:00,17,398.75,399.25,398,398.25,391
20091201|2009-11-17 06:30,17,398.5,398.5,397,397,549
20091201|2009-11-17 07:00,17,397.25,398,397,397.5,310
20091201|2009-11-17 09:30,17,397.25,401.5,396.75,399.25,17066
20091201|2009-11-17 10:00,17,399.25,401.5,398.5,400.75,6949
20091201|2009-11-17 10:30,17,401,402.25,399.5,401,6530
20091201|2009-11-17 11:00,17,400.75,404.25,400.5,402.5,8816
20091201|2009-11-17 11:30,17,402.5,403,399.5,400,5081
20091201|2009-11-17 12:00,17,399.75,400.75,398.5,400,4281
20091201|2009-11-17 12:30,17,400,401.5,399,401,5748
20091201|2009-11-17 13:00,17,401,403.5,400.75,401.75,7527
20091201|2009-11-17 18:00,18,401.25,401.75,401,401.5,874
20091201|2009-11-17 18:30,18,401.5,402,401.25,401.75,162
20091201|2009-11-17 19:00,18,401.75,402,401.5,401.5,440
20091201|2009-11-17 19:30,18,401.5,401.75,401.25,401.25,86
20091201|2009-11-17 20:00,18,401.25,401.75,401.25,401.75,73
20091201|2009-11-17 20:30,18,401.75,401.75,401.25,401.5,129
20091201|2009-11-17 21:00,18,401.25,401.75,401.25,401.75,31
20091201|2009-11-17 21:30,18,401.5,401.75,401.25,401.5,48
20091201|2009-11-17 22:00,18,401.25,401.5,401.25,401.25,110
20091201|2009-11-17 22:30,18,401.5,401.5,401.25,401.5,73
20091201|2009-11-17 23:00,18,401.25,401.75,401.25,401.5,32
20091201|2009-11-17 23:30,18,401.5,402,401.25,401.75,162
20091201|2009-11-18 00:00,18,401.5,402,401.5,401.75,60
20091201|2009-11-18 00:30,18,401.75,402,401.5,401.75,48
20091201|2009-11-18 01:00,18,402,402,401.5,402,143
20091201|2009-11-18 01:30,18,402,402,401.5,402,37
20091201|2009-11-18 02:00,18,401.25,402.25,401.25,402.25,172
20091201|2009-11-18 02:30,18,402.25,404,402,404,460
20091201|2009-11-18 03:00,18,403.5,404.5,403.5,404.5,140
20091201|2009-11-18 03:30,18,404.5,404.75,404.25,404.25,81
20091201|2009-11-18 04:00,18,404.5,404.75,404.25,404.5,111
20091201|2009-11-18 04:30,18,404.5,404.75,404.25,404.25,179
20091201|2009-11-18 05:00,18,404.25,404.75,403.25,404.5,440
20091201|2009-11-18 05:30,18,404.5,404.75,404.25,404.5,93
20091201|2009-11-18 06:00,18,404.75,404.75,404.25,404.5,123
20091201|2009-11-18 06:30,18,404.75,405,404.25,404.5,745
20091201|2009-11-18 07:00,18,404.5,405.25,404.25,405,410
20091201|2009-11-18 09:30,18,405,409.5,404.5,408.25,25049
20091201|2009-11-18 10:00,18,408,408.5,406,407,8622
20091201|2009-11-18 10:30,18,407,407.5,405.5,405.75,4605
20091201|2009-11-18 11:00,18,406,406.25,403.25,404,6513
20091201|2009-11-18 11:30,18,403.75,403.75,398.25,399.25,11949
20091201|2009-11-18 12:00,18,399.25,401,398.25,400,7556
20091201|2009-11-18 12:30,18,400,402,399,400.5,5742
20091201|2009-11-18 13:00,18,400.5,400.75,397.5,399,6833
20091201|2009-11-18 18:00,19,398,398.75,397.25,397.5,1178
20091201|2009-11-18 18:30,19,397.75,398.25,397.5,397.75,210
20091201|2009-11-18 19:00,19,397.75,398,397.25,397.5,160
20091201|2009-11-18 19:30,19,397.5,398,397.25,397.75,239
20091201|2009-11-18 20:00,19,397.75,398.25,397.5,397.75,102
20091201|2009-11-18 20:30,19,397.75,398.5,397.75,398,68
20091201|2009-11-18 21:00,19,398.25,398.25,397.75,398,41
20091201|2009-11-18 21:30,19,398.25,398.25,397.75,397.75,35
20091201|2009-11-18 22:00,19,397.75,398.5,397.25,397.75,121
20091201|2009-11-18 22:30,19,397.75,398.75,397.25,398.5,123
20091201|2009-11-18 23:00,19,398.25,399.25,398.25,398.75,68
20091201|2009-11-18 23:30,19,398.75,399,398,399,34
20091201|2009-11-19 00:00,19,399,399.25,399,399,28
20091201|2009-11-19 00:30,19,399.25,399.25,399,399,33
20091201|2009-11-19 01:00,19,399,399.5,398.75,399,77
20091201|2009-11-19 01:30,19,399.5,399.5,398.5,398.5,26
20091201|2009-11-19 02:00,19,398.5,398.5,397.25,397.25,187
20091201|2009-11-19 02:30,19,397.25,397.5,397.25,397.25,61
20091201|2009-11-19 03:00,19,397.5,397.5,397,397,257
20091201|2009-11-19 03:30,19,397.25,397.25,396.5,396.5,236
20091201|2009-11-19 04:00,19,397,397,396.5,396.75,56
20091201|2009-11-19 04:30,19,397,397.25,396,396.25,289
20091201|2009-11-19 05:00,19,396.25,396.25,391.5,392.5,2115
20091201|2009-11-19 05:30,19,392.5,393,391.5,391.5,864
20091201|2009-11-19 06:00,19,391.75,392.5,390,391,1204
20091201|2009-11-19 06:30,19,391,392.5,390.5,392.25,582
20091201|2009-11-19 07:00,19,392.25,392.75,391.5,392.5,293
20091201|2009-11-19 09:30,19,391.25,393.5,390.25,391,17136
20091201|2009-11-19 10:00,19,391,393.5,391,393,5656
20091201|2009-11-19 10:30,19,393,399.25,391.75,398,10784
20091201|2009-11-19 11:00,19,398.25,399,395.5,397.75,6183
20091201|2009-11-19 11:30,19,397.75,400.5,396,396.25,6709
20091201|2009-11-19 12:00,19,396.5,396.5,394.5,394.5,3417
20091201|2009-11-19 12:30,19,394.5,396.25,394.5,395.75,2281
20091201|2009-11-19 13:00,19,395.75,397.75,394.5,395.5,5601
20091201|2009-11-19 18:00,20,394.75,396.5,394.5,396.5,791
20091201|2009-11-19 18:30,20,396.25,396.5,396,396.25,82
20091201|2009-11-19 19:00,20,396.25,396.75,395.5,396.25,194
20091201|2009-11-19 19:30,20,396.5,396.5,396,396.25,272
20091201|2009-11-19 20:00,20,396.25,396.25,396,396,69
20091201|2009-11-19 20:30,20,396.25,396.25,395.75,396,39
20091201|2009-11-19 21:00,20,396.25,396.75,396.25,396.75,35
20091201|2009-11-19 21:30,20,396.5,396.75,396.5,396.5,40
20091201|2009-11-19 22:00,20,396.75,398,396.5,397.75,275
20091201|2009-11-19 22:30,20,398,399,397.75,398.75,387
20091201|2009-11-19 23:00,20,398.5,398.75,397.75,398.5,46
20091201|2009-11-19 23:30,20,398.5,398.5,397.5,397.5,64
20091201|2009-11-20 00:00,20,397.5,398.25,396.75,397,276
20091201|2009-11-20 00:30,20,397.25,398.25,396,396.5,147
20091201|2009-11-20 01:00,20,396.75,396.75,396.5,396.75,32
20091201|2009-11-20 01:30,20,396.5,396.75,396,396.75,67
20091201|2009-11-20 02:00,20,396.25,397,395.25,395.75,136
20091201|2009-11-20 02:30,20,396.5,396.5,395.75,396.5,23
20091201|2009-11-20 03:00,20,395.75,396.25,395.75,396,3
20091201|2009-11-20 03:30,20,396,396.25,395,395.25,118
20091201|2009-11-20 04:00,20,395.5,395.75,394.75,394.75,162
20091201|2009-11-20 04:30,20,394.75,396,393.5,393.75,331
20091201|2009-11-20 05:00,20,393.75,393.75,392.25,393,553
20091201|2009-11-20 05:30,20,393,393.25,392.25,392.25,77
20091201|2009-11-20 06:00,20,392.25,393,390.5,391,977
20091201|2009-11-20 06:30,20,391,391.75,390.5,391.25,689
20091201|2009-11-20 07:00,20,391.5,392,391,391.5,262
20091201|2009-11-20 09:30,20,391.5,394,390.25,391,16013
20091201|2009-11-20 10:00,20,391,394.5,390.5,393.5,9113
20091201|2009-11-20 10:30,20,393.75,395,391.75,393.5,5119
20091201|2009-11-20 11:00,20,393.5,394.5,392,392.75,5822
20091201|2009-11-20 11:30,20,392.75,394,392.5,392.75,2202
20091201|2009-11-20 12:00,20,392.75,393.75,391,391.5,4209
20091201|2009-11-20 12:30,20,391.5,392,390.5,390.75,4319
20091201|2009-11-20 13:00,20,390.75,392.25,390.5,391,10049
20091201|2009-11-22 18:00,23,391,393.25,390,391.25,2261
20091201|2009-11-22 18:30,23,391.25,392,391.25,391.5,223
20091201|2009-11-22 19:00,23,391.75,392.25,391.25,392.25,215
20091201|2009-11-22 19:30,23,391.75,392.25,391.5,392.25,141
20091201|2009-11-22 20:00,23,392.25,394.25,392,394,519
20091201|2009-11-22 20:30,23,393.75,394.75,393.5,394,258
20091201|2009-11-22 21:00,23,394,394.5,393.25,394,138
20091201|2009-11-22 21:30,23,393.75,394.25,393.5,394,37
20091201|2009-11-22 22:00,23,394,394.25,393.5,394,34
20091201|2009-11-22 22:30,23,394,394.75,394,394.25,71
20091201|2009-11-22 23:00,23,394,394.5,394,394,24
20091201|2009-11-22 23:30,23,394,394.5,394,394.5,35
20091201|2009-11-23 00:00,23,394.75,394.75,394.25,394.5,56
20091201|2009-11-23 00:30,23,394.25,394.5,393,394,149
20091201|2009-11-23 01:00,23,394.5,395.75,394,395.5,267
20091201|2009-11-23 01:30,23,395.5,395.75,395.25,395.25,64
20091201|2009-11-23 02:00,23,394.75,397.75,394.75,397.75,436
20091201|2009-11-23 02:30,23,398,398,397,397.5,352
20091201|2009-11-23 03:00,23,397.5,398,396.5,397.5,393
20091201|2009-11-23 03:30,23,397.5,397.5,396.25,396.75,94
20091201|2009-11-23 04:00,23,397,397.5,397,397.25,105
20091201|2009-11-23 04:30,23,397,397.75,397,397.5,139
20091201|2009-11-23 05:00,23,397.25,397.75,397,397,84
20091201|2009-11-23 05:30,23,397,398,396.75,397.5,66
20091201|2009-11-23 06:00,23,397.75,398,397,397.5,262
20091201|2009-11-23 06:30,23,397.5,398.5,396.75,397,166
20091201|2009-11-23 07:00,23,397.5,397.75,395.75,397.25,136
20091201|2009-11-23 09:30,23,398.75,403,396.5,399.25,24434
20091201|2009-11-23 10:00,23,399,400,396,396,6333
20091201|2009-11-23 10:30,23,396,397.25,394.25,394.5,8293
20091201|2009-11-23 11:00,23,394.75,396.25,394.75,395.75,4055
20091201|2009-11-23 11:30,23,395.5,395.75,394.25,395,3286
20091201|2009-11-23 12:00,23,395.25,395.5,386.75,387.25,11720
20091201|2009-11-23 12:30,23,387.25,389.75,386,386.25,8581
20091201|2009-11-23 13:00,23,386.25,389.5,385,385.75,10436
20091201|2009-11-23 18:00,24,386,386.5,384.5,384.75,1670
20091201|2009-11-23 18:30,24,384.75,384.75,384.25,384.25,155
20091201|2009-11-23 19:00,24,384.5,386.25,384.5,385.5,476
20091201|2009-11-23 19:30,24,385.5,385.75,385,385.75,106
20091201|2009-11-23 20:00,24,385.5,387,385.5,387,93
20091201|2009-11-23 20:30,24,386.75,387.25,386.5,387.25,124
20091201|2009-11-23 21:00,24,387,387.25,386.75,387,59
20091201|2009-11-23 21:30,24,386.75,387.25,385.75,385.75,63
20091201|2009-11-23 22:00,24,385.75,386.25,385,386,72
20091201|2009-11-23 22:30,24,386.5,386.5,385.5,385.5,31
20091201|2009-11-23 23:00,24,385.5,386.25,385,386,91
20091201|2009-11-23 23:30,24,386,386.5,384.75,386.25,77
20091201|2009-11-24 00:00,24,385.25,385.5,385.25,385.5,4
20091201|2009-11-24 00:30,24,385.5,386.25,384.25,384.75,304
20091201|2009-11-24 01:00,24,384.25,384.25,384,384,164
20091201|2009-11-24 01:30,24,384,385,384,384.75,143
20091201|2009-11-24 02:00,24,384.5,385,384,384.75,233
20091201|2009-11-24 02:30,24,384.75,384.75,383.5,383.75,143
20091201|2009-11-24 03:00,24,383.75,384,383,383.25,131
20091201|2009-11-24 03:30,24,383,384,383,384,125
20091201|2009-11-24 04:00,24,384,385,384,384.75,210
20091201|2009-11-24 04:30,24,384.75,386.25,384.5,385.75,39
20091201|2009-11-24 05:00,24,385.75,385.75,385.75,385.75,16
20091201|2009-11-24 05:30,24,385.75,386,385,385.5,61
20091201|2009-11-24 06:00,24,385.75,386.75,385.25,386,123
20091201|2009-11-24 06:30,24,385.75,386,385.5,386,40
20091201|2009-11-24 07:00,24,386,386.5,385.5,385.5,289
20091201|2009-11-24 09:30,24,383,383,374.5,378.5,33718
20091201|2009-11-24 10:00,24,378.5,378.75,375.5,377.5,9804
20091201|2009-11-24 10:30,24,377.5,382.25,376.75,382,7063
20091201|2009-11-24 11:00,24,382.25,382.75,379.5,380.5,5325
20091201|2009-11-24 11:30,24,380.5,380.75,378.5,380,2434
20091201|2009-11-24 12:00,24,380,382,379.25,381,1862
20091201|2009-11-24 12:30,24,381,381.5,377.25,377.5,4423
20091201|2009-11-24 13:00,24,377.5,380.75,376,377,5735
20091201|2009-11-24 18:00,25,377.25,379,377,378.75,488
20091201|2009-11-24 18:30,25,378.5,379,378.25,378.75,98
20091201|2009-11-24 19:00,25,379,379.25,378.5,379.25,87
20091201|2009-11-24 19:30,25,379,381,378,380.25,489
20091201|2009-11-24 20:00,25,380,380.5,379.5,380.5,105
20091201|2009-11-24 20:30,25,380.5,380.75,379.75,380.75,85
20091201|2009-11-24 21:00,25,380.25,380.25,379,379.75,39
20091201|2009-11-24 21:30,25,379.75,380.25,379.25,380,47
20091201|2009-11-24 22:00,25,380.25,380.75,379.25,380.25,98
20091201|2009-11-24 22:30,25,380.5,380.5,379.5,380.25,49
20091201|2009-11-24 23:00,25,380,380.75,380,380,51
20091201|2009-11-24 23:30,25,380.25,381,380.25,380.75,48
20091201|2009-11-25 00:00,25,380.5,381,380.25,380.75,27
20091201|2009-11-25 00:30,25,381,381,380.5,380.75,17
20091201|2009-11-25 01:00,25,380.25,381,379.5,380,82
20091201|2009-11-25 01:30,25,380,381,379.75,381,160
20091201|2009-11-25 02:00,25,381,381.25,380.75,381.25,149
20091201|2009-11-25 02:30,25,381.25,381.5,381,381,431
20091201|2009-11-25 03:00,25,381,381.5,381,381.5,53
20091201|2009-11-25 03:30,25,381.5,382,381.25,382,155
20091201|2009-11-25 04:00,25,382,382.25,381.75,381.75,79
20091201|2009-11-25 04:30,25,381.75,381.75,381.5,381.5,80
20091201|2009-11-25 05:00,25,381.25,382.25,380.75,382,170
20091201|2009-11-25 05:30,25,382,383.75,382,383.5,657
20091201|2009-11-25 06:00,25,383.5,383.75,383.25,383.75,298
20091201|2009-11-25 06:30,25,383.5,384,383.25,383.5,416
20091201|2009-11-25 07:00,25,383.5,384,383.5,383.75,133
20091201|2009-11-25 09:30,25,382,383.75,381,382.75,12864
20091201|2009-11-25 10:00,25,382.75,386.5,382.75,386.5,7426
20091201|2009-11-25 10:30,25,386.5,391.75,386.5,389.5,8562
20091201|2009-11-25 11:00,25,389.25,392.5,389.25,391.25,4140
20091201|2009-11-25 11:30,25,391.25,393.75,390,390.5,3334
20091201|2009-11-25 12:00,25,390.25,391,389.5,389.75,2227
20091201|2009-11-25 12:30,25,389.75,392,389,390.5,2268
20091201|2009-11-25 13:00,25,390.5,392.25,390.25,391.75,4920
20091201|2009-11-26 18:00,27,386,387,384.75,386.75,707
20091201|2009-11-26 18:30,27,387,387,386,386.25,121
20091201|2009-11-26 19:00,27,385.75,386.5,385.75,386.25,62
20091201|2009-11-26 19:30,27,386,386.75,385,386.75,142
20091201|2009-11-26 20:00,27,386.75,387,384.5,384.5,110
20091201|2009-11-26 20:30,27,384.5,385.5,384.25,385.5,117
20091201|2009-11-26 21:00,27,385.25,386,385.25,386,55
20091201|2009-11-26 21:30,27,385.75,386,385,385,67
20091201|2009-11-26 22:00,27,384.5,384.75,384.5,384.5,44
20091201|2009-11-26 22:30,27,384.5,384.75,384.25,384.25,48
20091201|2009-11-26 23:00,27,384.5,384.5,384,384,37
20091201|2009-11-26 23:30,27,384,384.75,383.75,384,78
20091201|2009-11-27 00:00,27,384.25,384.25,382.25,382.25,172
20091201|2009-11-27 00:30,27,382.5,383,382.25,382.75,28
20091201|2009-11-27 01:00,27,382.25,383,381.25,381.5,101
20091201|2009-11-27 01:30,27,381.5,381.5,379,380.75,396
20091201|2009-11-27 02:00,27,379.25,381,379,381,180
20091201|2009-11-27 02:30,27,380.25,380.5,379,379,299
20091201|2009-11-27 03:00,27,379,381.75,379,381.5,42
20091201|2009-11-27 03:30,27,381.75,385.25,381.75,385.25,290
20091201|2009-11-27 04:00,27,384.75,385.5,383.75,385,107
20091201|2009-11-27 04:30,27,385,385.25,383.75,383.75,136
20091201|2009-11-27 05:00,27,383.75,385,383.75,384,242
20091201|2009-11-27 05:30,27,383.5,384.5,383.5,384.5,42
20091201|2009-11-27 06:00,27,384,384.75,383,383,74
20091201|2009-11-27 06:30,27,383,383,380,381,123
20091201|2009-11-27 07:00,27,380.75,383.5,380.5,382,175
20091201|2009-11-27 09:30,27,383.5,390.25,382,387.75,6193
20091201|2009-11-27 10:00,27,388,396,387.75,393.75,5496
20091201|2009-11-27 10:30,27,393.75,397,393.5,395.5,1809
20091201|2009-11-27 11:00,27,395.75,397.75,395.5,396.25,1420
20091201|2009-11-27 11:30,27,395.75,398.5,395.75,397.5,3069
20091201|2009-11-29 18:00,30,396.75,399,396.5,397.75,1178
20091201|2009-11-29 18:30,30,398.75,398.75,398.25,398.5,76
20091201|2009-11-29 19:00,30,398.25,400,398.25,399.75,303
20091201|2009-11-29 19:30,30,400,400.5,399,399,191
20091201|2009-11-29 20:00,30,399,399,398.5,398.75,21
20091201|2009-11-29 20:30,30,398.75,399,398.5,398.75,38
20091201|2009-11-29 21:00,30,398.75,399,398.25,399,16
20091201|2009-11-29 21:30,30,399.5,399.75,399.25,399.75,11
20091201|2009-11-29 22:00,30,399.75,400.25,399.75,400.25,16
20091201|2009-11-29 22:30,30,400,400,399.75,399.75,9
20091201|2009-11-29 23:00,30,400,400.5,398.25,398.5,84
20091201|2009-11-29 23:30,30,399,400,398.5,399.75,23
20091201|2009-11-30 00:00,30,399.75,399.75,399.5,399.5,6
20091201|2009-11-30 00:30,30,399,399.5,399,399.25,6
20091201|2009-11-30 01:00,30,398.75,400,398.75,400,11
20091201|2009-11-30 01:30,30,400,400.75,400,400,20
20091201|2009-11-30 02:00,30,400.25,400.75,397.5,397.75,59
20091201|2009-11-30 02:30,30,397.75,398.25,397.25,398.25,24
20091201|2009-11-30 03:00,30,398.25,399.5,398.25,399,98
20091201|2009-11-30 03:30,30,399,399.25,398.25,399.25,37
20091201|2009-11-30 04:00,30,398.75,398.75,397.75,397.75,6
20091201|2009-11-30 04:30,30,397.75,398.5,397.75,398.5,32
20091201|2009-11-30 05:00,30,398.25,398.25,397.75,397.75,3
20091201|2009-11-30 05:30,30,397.25,397.75,397,397.25,24
20091201|2009-11-30 06:00,30,397.25,397.25,397,397,8
20091201|2009-11-30 06:30,30,396.75,397.5,396.75,397.5,19
20091201|2009-11-30 07:00,30,397.5,398.25,396.5,397.5,60
20091201|2009-11-30 09:30,30,397,401.5,392.25,396.25,5036
20091201|2009-11-30 10:00,30,396,398.5,393,395,1635
20091201|2009-11-30 10:30,30,395,397.25,393.5,396.5,939
20091201|2009-11-30 11:00,30,396.5,399.25,395.75,397.5,677
20091201|2009-11-30 11:30,30,397.75,397.75,395.75,397.5,754
20091201|2009-11-30 12:00,30,397.25,403.25,397.25,401.75,1955
20091201|2009-11-30 12:30,30,401.75,405.25,401.5,405,1990
20091201|2009-11-30 13:00,30,405,405.25,400.75,400.75,1515
20091201|2009-11-30 18:00,1,400.75,400.75,398.75,400.25,279
20091201|2009-11-30 18:30,1,399.75,399.75,399,399.5,7
20091201|2009-11-30 19:00,1,399.5,400,399.25,400,26
20091201|2009-11-30 19:30,1,400,400.5,399.5,399.5,45
20091201|2009-11-30 20:00,1,399.75,400.25,399,399,22
20091201|2009-11-30 20:30,1,399.25,399.5,399,399,6
20091201|2009-11-30 21:00,1,399.25,399.25,399.25,399.25,3
20091201|2009-11-30 21:30,1,399,399,399,399,8
20091201|2009-11-30 22:00,1,399,399.25,399,399,14
20091201|2009-11-30 22:30,1,399,399.25,398.75,398.75,20
20091201|2009-11-30 23:00,1,398.5,398.5,397.75,397.75,105
20091201|2009-11-30 23:30,1,398.25,399,398.25,398.75,9
20091201|2009-12-01 00:00,1,399,399.5,399,399.5,11
20091201|2009-12-01 00:30,1,398.75,398.75,398.75,398.75,2
20091201|2009-12-01 01:00,1,399,400,399,400,20
20091201|2009-12-01 01:30,1,400,401,398.75,400,156
20091201|2009-12-01 02:00,1,400.75,401.25,400.25,400.25,24
20091201|2009-12-01 02:30,1,401.75,401.75,400,400.25,16
20091201|2009-12-01 03:00,1,402,402,401.5,401.5,3
20091201|2009-12-01 03:30,1,402,402,401.75,401.75,5
20091201|2009-12-01 04:30,1,402.25,402.25,402.25,402.25,3
20091201|2009-12-01 05:00,1,402.5,402.5,401.75,401.75,41
20091201|2009-12-01 05:30,1,402.5,402.75,402.5,402.75,14
20091201|2009-12-01 06:00,1,403,403,402.75,402.75,3
20091201|2009-12-01 06:30,1,402.25,403,402.25,402.5,60
20091201|2009-12-01 07:00,1,402.25,403,402.25,403,13
20091201|2009-12-01 09:30,1,403,405.5,399.5,403.5,2747
20091201|2009-12-01 10:00,1,403.75,406.25,403.5,405.75,571
20091201|2009-12-01 10:30,1,405.75,405.75,401.5,401.5,867
20091201|2009-12-01 11:00,1,401.5,403,400.5,402,539
20091201|2009-12-01 11:30,1,402.25,402.75,397.25,399,1195
20091201|2009-12-01 12:00,1,398.75,403,398.75,403,487
20091201|2009-12-01 12:30,1,402.75,404.5,402.25,402.5,360
20091201|2009-12-01 13:00,1,402.5,402.75,397.25,397.5,1484
20091201|2009-12-01 18:00,2,398,398,396.75,397,135
20091201|2009-12-01 18:30,2,397,397,396.25,396.5,8
20091201|2009-12-01 19:00,2,396.5,396.5,396,396.5,5
20091201|2009-12-01 19:30,2,396.5,396.5,396.5,396.5,11
20091201|2009-12-01 20:00,2,397.5,397.5,397.5,397.5,3
20091201|2009-12-01 20:30,2,398,398.25,398,398.25,10
20091201|2009-12-01 21:00,2,398,398.75,397.75,398,6
20091201|2009-12-01 21:30,2,398.5,398.5,398.5,398.5,1
20091201|2009-12-01 22:00,2,398.75,398.75,398.75,398.75,1
20091201|2009-12-01 22:30,2,399,399,398.75,398.75,9
20091201|2009-12-01 23:00,2,399,399,399,399,1
20091201|2009-12-01 23:30,2,398.75,398.75,398.5,398.5,3
20091201|2009-12-02 00:30,2,399,399,399,399,1
20091201|2009-12-02 01:00,2,398.25,398.25,398.25,398.25,10
20091201|2009-12-02 01:30,2,398,398,398,398,1
20091201|2009-12-02 02:00,2,398,398,398,398,1
20091201|2009-12-02 04:30,2,397.5,397.5,397.5,397.5,2
20091201|2009-12-02 05:00,2,397,397.5,397,397.5,2
20091201|2009-12-02 05:30,2,398,398,397.75,397.75,2
20091201|2009-12-02 06:00,2,398,398.75,398,398.75,2
20091201|2009-12-02 06:30,2,398.5,398.5,398.5,398.5,2
20091201|2009-12-02 07:00,2,398.5,399,398.5,398.5,40
20091201|2009-12-02 09:30,2,398,398.25,394.5,394.5,1472
20091201|2009-12-02 10:00,2,394.75,395,391.75,394.5,1340
20091201|2009-12-02 10:30,2,394.5,394.75,393,393.75,235
20091201|2009-12-02 11:00,2,394,394.75,392.75,394.5,559
20091201|2009-12-02 11:30,2,394.5,395.5,393.5,395,304
20091201|2009-12-02 12:00,2,395.25,395.25,393.25,393.25,317
20091201|2009-12-02 12:30,2,393,393.75,391,391.5,371
20091201|2009-12-02 13:00,2,391.25,392,390,391.75,790
20091201|2009-12-02 18:00,3,391.75,391.75,391,391.5,87
20091201|2009-12-02 18:30,3,391.5,393.75,391.25,393.75,51
20091201|2009-12-02 19:00,3,394.25,394.25,393.25,393.5,16
20091201|2009-12-02 19:30,3,393.5,393.5,393.25,393.25,2
20091201|2009-12-02 20:00,3,393,393.25,392.75,393.25,9
20091201|2009-12-02 20:30,3,392.75,393.25,392.75,393.25,6
20091201|2009-12-02 21:00,3,393.25,393.25,393.25,393.25,2
20091201|2009-12-02 21:30,3,392.75,393.25,392.75,393.25,2
20091201|2009-12-02 22:00,3,393.5,393.75,392.75,392.75,3
20091201|2009-12-02 23:30,3,393,393,393,393,2
20091201|2009-12-03 00:00,3,392.5,392.5,392.25,392.25,45
20091201|2009-12-03 00:30,3,392.25,392.25,392.25,392.25,6
20091201|2009-12-03 01:30,3,392,392,392,392,1
20091201|2009-12-03 02:00,3,393.25,393.5,393.25,393.5,13
20091201|2009-12-03 02:30,3,394.25,394.5,393.75,393.75,51
20091201|2009-12-03 03:30,3,393.25,393.25,393.25,393.25,2
20091201|2009-12-03 05:00,3,394.5,397.5,394.5,397.5,23
20091201|2009-12-03 05:30,3,396.5,396.5,396.5,396.5,1
20091201|2009-12-03 07:00,3,394.5,394.75,394.5,394.75,10
20091201|2009-12-03 09:30,3,391,392,387.25,391,1224
20091201|2009-12-03 10:00,3,390.75,391.5,390,391,477
20091201|2009-12-03 10:30,3,390.75,391.25,387.5,387.5,578
20091201|2009-12-03 11:00,3,387.25,388.5,385.75,387.25,874
20091201|2009-12-03 11:30,3,387.5,388.25,387,388,236
20091201|2009-12-03 12:00,3,388,389.25,387.5,388.75,676
20091201|2009-12-03 12:30,3,388.5,389.75,387.25,389,258
20091201|2009-12-03 13:00,3,388.5,388.5,385,385.5,622
20091201|2009-12-03 18:00,4,385.25,385.25,383,383,215
20091201|2009-12-03 18:30,4,383.25,383.75,383,383.25,18
20091201|2009-12-03 19:00,4,383.5,384,383.5,384,35
20091201|2009-12-03 19:30,4,384,384,384,384,1
20091201|2009-12-03 20:00,4,385.25,385.25,384.5,385,11
20091201|2009-12-03 20:30,4,385.25,385.25,385,385,4
20091201|2009-12-03 21:30,4,384.25,384.25,384.25,384.25,2
20091201|2009-12-03 22:00,4,384.75,385,384.75,385,9
20091201|2009-12-03 22:30,4,384.25,384.25,384,384.25,6
20091201|2009-12-03 23:00,4,383.75,383.75,383.75,383.75,5
20091201|2009-12-03 23:30,4,384,384,384,384,1
20091201|2009-12-04 00:00,4,384.75,385.25,384.75,385.25,25
20091201|2009-12-04 00:30,4,385.25,385.25,385.25,385.25,1
20091201|2009-12-04 01:00,4,385.25,386.5,385.25,386.5,18
20091201|2009-12-04 02:00,4,386.5,386.5,386.5,386.5,2
20091201|2009-12-04 04:00,4,386.25,386.25,386.25,386.25,1
20091201|2009-12-04 04:30,4,386,386.5,386,386.5,22
20091201|2009-12-04 06:30,4,385.75,385.75,385.75,385.75,1
20091201|2009-12-04 09:30,4,385,385,377,377,1579
20091201|2009-12-04 10:00,4,377,378.25,376.5,377.5,744
20091201|2009-12-04 10:30,4,377.25,378.5,373.25,375.25,1016
20091201|2009-12-04 11:00,4,375.25,377.25,375,376,255
20091201|2009-12-04 11:30,4,376.5,376.5,375.5,375.75,264
20091201|2009-12-04 12:00,4,375.75,378,375.5,375.5,370
20091201|2009-12-04 12:30,4,376,376.25,375,375.25,279
20091201|2009-12-04 13:00,4,375.25,375.5,373.25,373.5,709
20091201|2009-12-06 18:00,7,373.5,374,371,373.25,313
20091201|2009-12-06 18:30,7,373.25,373.25,372.5,373.25,54
20091201|2009-12-06 19:00,7,373.25,373.25,373.25,373.25,1
20091201|2009-12-06 19:30,7,373.25,373.25,373,373,19
20091201|2009-12-06 20:00,7,373.25,373.5,373,373.5,26
20091201|2009-12-06 20:30,7,373.5,374.5,373.5,374.5,62
20091201|2009-12-06 21:00,7,374.5,375.5,374.5,375.5,59
20091201|2009-12-06 21:30,7,375.25,375.25,375.25,375.25,4
20091201|2009-12-06 22:00,7,375,376,375,375.75,9
20091201|2009-12-06 22:30,7,376,376,375.75,375.75,7
20091201|2009-12-06 23:00,7,376.5,377,376.5,377,38
20091201|2009-12-06 23:30,7,376.75,377,376,376,49
20091201|2009-12-07 00:00,7,377.25,377.75,377.25,377.75,20
20091201|2009-12-07 01:00,7,378,378,378,378,8
20091201|2009-12-07 03:00,7,373.5,373.5,373.25,373.5,51
20091201|2009-12-07 04:00,7,373,373,373,373,29
20091201|2009-12-07 05:00,7,371.75,371.75,371.75,371.75,20
20091201|2009-12-07 05:30,7,371,371,371,371,6
20091201|2009-12-07 06:00,7,371,371,370.75,370.75,2
20091201|2009-12-07 06:30,7,371,371.5,370.5,370.5,22
20091201|2009-12-07 07:00,7,371,371,370.5,370.5,4
20091201|2009-12-07 09:30,7,371.25,374,370.5,371.5,1032
20091201|2009-12-07 10:00,7,371.25,371.5,369.5,370.75,817
20091201|2009-12-07 10:30,7,371,372.25,369.5,370.25,560
20091201|2009-12-07 11:00,7,370.75,370.75,369.5,369.5,303
20091201|2009-12-07 11:30,7,369.25,373.5,369.25,372.25,332
20091201|2009-12-07 12:00,7,372.5,374,372.25,373.25,297
20091201|2009-12-07 12:30,7,373,373.25,369.75,371,577
20091201|2009-12-07 13:00,7,371,371,367.75,368.75,410
20091201|2009-12-07 18:00,8,370,372,369.25,372,47
20091201|2009-12-07 18:30,8,372,372.75,372,372.75,95
20091201|2009-12-07 19:00,8,373,373,372,372.5,3
20091201|2009-12-07 19:30,8,371.75,372,371.75,371.75,3
20091201|2009-12-07 20:00,8,372,372.25,372,372.25,3
20091201|2009-12-07 21:30,8,372,372,372,372,7
20091201|2009-12-07 22:00,8,372.25,372.25,371.5,371.5,6
20091201|2009-12-08 01:30,8,373.25,374,373.25,373.25,49
20091201|2009-12-08 04:00,8,375,375,375,375,3
20091201|2009-12-08 06:30,8,371.75,371.75,371.75,371.75,1
20091201|2009-12-08 07:00,8,371,371.5,371,371.5,8
20091201|2009-12-08 09:30,8,370,370.25,367.5,368.75,571
20091201|2009-12-08 10:00,8,368.75,371.25,368.25,369.5,341
20091201|2009-12-08 10:30,8,369.5,369.5,368,368.75,280
20091201|2009-12-08 11:00,8,368.75,369.75,368.5,369.5,465
20091201|2009-12-08 11:30,8,369.5,370.25,369,369.5,173
20091201|2009-12-08 12:00,8,369.5,371,369.5,370,258
20091201|2009-12-08 12:30,8,370,370.5,369,369,175
20091201|2009-12-08 13:00,8,369.25,370.75,367.75,370.5,438
20091201|2009-12-08 18:00,9,370.5,372,369.5,370,101
20091201|2009-12-08 19:00,9,369.75,369.75,369.75,369.75,6
20091201|2009-12-08 20:00,9,370.75,370.75,370.75,370.75,1
20091201|2009-12-08 20:30,9,370.5,372,370.5,372,90
20091201|2009-12-08 21:00,9,371.75,371.75,371.5,371.5,3
20091201|2009-12-09 01:00,9,370.5,370.5,370.5,370.5,1
20091201|2009-12-09 02:30,9,371.75,371.75,371.75,371.75,1
20091201|2009-12-09 05:00,9,372,372.25,372,372.25,14
20091201|2009-12-09 06:00,9,372.5,372.75,372.25,372.75,6
20091201|2009-12-09 07:00,9,373,373,373,373,11
20091201|2009-12-09 09:30,9,372.5,373.25,369.5,372.5,733
20091201|2009-12-09 10:00,9,372.5,372.75,370.75,371,476
20091201|2009-12-09 10:30,9,371.25,371.25,369.5,369.75,138
20091201|2009-12-09 11:00,9,369.5,369.75,365,365.5,626
20091201|2009-12-09 11:30,9,365.5,367,365,365.5,344
20091201|2009-12-09 12:00,9,365.75,366,363.75,365.75,572
20091201|2009-12-09 12:30,9,366.25,366.25,365,365.5,231
20091201|2009-12-09 13:00,9,365.5,368.75,365.5,368.5,304
20091201|2009-12-09 18:00,10,368,369.5,367.75,369.5,85
20091201|2009-12-09 21:30,10,367.5,367.5,367.5,367.5,9
20091201|2009-12-09 22:00,10,367.5,367.5,367.5,367.5,4
20091201|2009-12-09 22:30,10,367.5,367.5,367.5,367.5,1
20091201|2009-12-09 23:00,10,367.5,367.5,367.5,367.5,25
20091201|2009-12-09 23:30,10,367,367,367,367,5
20091201|2009-12-10 00:00,10,367.75,367.75,367.75,367.75,1
20091201|2009-12-10 06:00,10,367.5,367.5,367.5,367.5,6
20091201|2009-12-10 06:30,10,367.5,367.75,367.25,367.5,84
20091201|2009-12-10 07:00,10,367.25,367.25,367.25,367.25,13
20091201|2009-12-10 09:30,10,367,378.75,365.5,377.5,596
20091201|2009-12-10 10:00,10,378.5,380.75,376.25,376.25,295
20091201|2009-12-10 10:30,10,376,377.75,375.5,377.75,209
20091201|2009-12-10 11:00,10,377.5,378.5,376.75,377,72
20091201|2009-12-10 11:30,10,376.75,377.25,375,375.25,97
20091201|2009-12-10 12:00,10,375.25,375.75,374,375,124
20091201|2009-12-10 12:30,10,374.5,375,372,372.75,214
20091201|2009-12-10 13:00,10,372.75,377.5,372.25,377,166
20091201|2009-12-10 18:00,11,377.75,378.25,377.75,378.25,14
20091201|2009-12-10 18:30,11,379.5,379.5,379.5,379.5,1
20091201|2009-12-10 19:00,11,379.5,379.75,379,379.75,19
20091201|2009-12-10 19:30,11,379.75,379.75,379.75,379.75,2
20091201|2009-12-10 20:00,11,379,379,378.25,378.25,33
20091201|2009-12-10 20:30,11,378.75,378.75,378.75,378.75,23
20091201|2009-12-10 21:30,11,378.25,378.25,377,377,17
20091201|2009-12-10 22:00,11,378,378,378,378,10
20091201|2009-12-10 22:30,11,377.5,377.5,377.5,377.5,1
20091201|2009-12-11 02:00,11,377,377,377,377,7
20091201|2009-12-11 06:00,11,381,381,381,381,3
20091201|2009-12-11 06:30,11,381,381,380.75,380.75,3
20091201|2009-12-11 07:00,11,381.25,381.25,380.5,380.5,12
20091201|2009-12-11 09:30,11,378.75,378.75,374.5,375.5,514
20091201|2009-12-11 10:00,11,375.25,378,375.25,375.5,160
20091201|2009-12-11 10:30,11,376,378.75,376,378.25,220
20091201|2009-12-11 11:00,11,378.75,383.25,378.75,382.25,277
20091201|2009-12-11 11:30,11,382,388.25,382,386.5,438
20091201|2009-12-11 12:00,11,386.75,386.75,385,386,77
20091201|2009-12-11 12:30,11,385.75,387.25,384.25,387.25,397
20091201|2009-12-11 13:00,11,387.25,391,387.25,389.75,701
20091201|2009-12-13 18:00,14,387.25,388.5,387,388.5,11
20091201|2009-12-13 19:00,14,388.5,389,387.25,387.75,21
20091201|2009-12-13 19:30,14,386,386,386,386,1
20091201|2009-12-13 20:00,14,385.5,385.5,385.5,385.5,2
20091201|2009-12-13 20:30,14,385,385.5,385,385.5,16
20091201|2009-12-14 09:30,14,387.25,393.25,387,392.75,451
20091201|2009-12-14 10:00,14,392.25,395.25,392.25,393.75,125
20091201|2009-12-14 10:30,14,394.75,394.75,390.25,390.5,178
20091201|2009-12-14 11:00,14,390.75,393,390.75,392,461
20091201|2009-12-14 11:30,14,392,392.75,391,391.5,118
20100301|2009-07-28 13:00,28,344,344,343,343.25,205
20100301|2009-07-28 18:00,29,343.5,343.5,341.75,341.75,70
20100301|2009-07-28 18:30,29,341.75,342,341.75,342,2
20100301|2009-07-28 19:00,29,342,342,341,341,8
20100301|2009-07-28 19:30,29,341.75,341.75,341.75,341.75,1
20100301|2009-07-28 20:30,29,342.25,342.25,342.25,342.25,1
20100301|2009-07-28 21:00,29,342.25,343.5,342,343.5,5
20100301|2009-07-28 21:30,29,343.25,343.25,342.5,342.5,11
20100301|2009-07-28 23:00,29,343.5,343.5,343.5,343.5,32
20100301|2009-07-28 23:30,29,343.25,343.25,343,343,10
20100301|2009-07-29 00:00,29,343.5,343.5,343,343,7
20100301|2009-07-29 01:00,29,342.5,342.5,341,341,5
20100301|2009-07-29 03:00,29,342.5,342.5,342.5,342.5,1
20100301|2009-07-29 05:30,29,342.25,342.25,342.25,342.25,1
20100301|2009-07-29 06:00,29,341,341.25,340.5,340.5,7
20100301|2009-07-29 06:30,29,340.75,340.75,340.75,340.75,1
20100301|2009-07-29 07:00,29,341.75,341.75,341.5,341.5,2
20100301|2009-07-29 09:30,29,340,340.25,335.75,338.5,982
20100301|2009-07-29 10:00,29,338.25,339.5,336,338,190
20100301|2009-07-29 10:30,29,338,338.75,337.5,338.5,77
20100301|2009-07-29 11:00,29,339.25,339.5,337.75,338.25,94
20100301|2009-07-29 11:30,29,338.5,339.25,337.75,338,117
20100301|2009-07-29 12:00,29,337.5,338.25,337.5,338.25,10
20100301|2009-07-29 12:30,29,338.75,338.75,338,338,39
20100301|2009-07-29 13:00,29,338.75,341,338.25,341,174
20100301|2009-07-29 18:00,30,340.5,342.25,340.5,342.25,19
20100301|2009-07-29 18:30,30,342.5,342.5,342.25,342.25,6
20100301|2009-07-29 19:00,30,342.5,342.75,342,342,10
20100301|2009-07-29 21:00,30,343.25,343.25,343,343,3
20100301|2009-07-29 22:30,30,342,342,342,342,1
20100301|2009-07-29 23:00,30,342,342,342,342,1
20100301|2009-07-30 00:00,30,342.25,342.25,342,342,3
20100301|2009-07-30 00:30,30,342,342,342,342,1
20100301|2009-07-30 01:00,30,342,342,342,342,1
20100301|2009-07-30 02:30,30,342.5,343.25,342.5,343.25,17
20100301|2009-07-30 03:00,30,343.5,344,342.75,342.75,28
20100301|2009-07-30 03:30,30,343.25,343.5,343.25,343.5,35
20100301|2009-07-30 04:00,30,344.25,344.25,344,344,20
20100301|2009-07-30 04:30,30,344.25,344.75,344.25,344.75,470
20100301|2009-07-30 05:00,30,344.5,344.75,344.5,344.5,17
20100301|2009-07-30 05:30,30,344.5,344.5,344.5,344.5,18
20100301|2009-07-30 06:00,30,344.5,345,344.5,344.5,25
20100301|2009-07-30 06:30,30,344.75,345.75,344.75,345.75,16
20100301|2009-07-30 07:00,30,346,346.5,346,346.5,40
20100301|2009-07-30 09:30,30,347,358,347,352,1340
20100301|2009-07-30 10:00,30,352.25,354.25,352,353,481
20100301|2009-07-30 10:30,30,353,353,351.5,352,600
20100301|2009-07-30 11:00,30,352,352.5,350.25,352.25,118
20100301|2009-07-30 11:30,30,352.25,354.5,352.25,354.5,205
20100301|2009-07-30 12:00,30,354.25,354.75,351.25,351.25,182
20100301|2009-07-30 12:30,30,352.25,356.25,351.75,355.5,247
20100301|2009-07-30 13:00,30,354.5,356.25,353.25,354.5,143
20100301|2009-07-30 17:30,31,354,354,354,354,3
20100301|2009-07-30 18:00,31,354.5,354.5,353.5,353.5,12
20100301|2009-07-30 18:30,31,354.25,354.25,354,354.25,57
20100301|2009-07-30 19:00,31,354.75,354.75,354.75,354.75,3
20100301|2009-07-30 19:30,31,354.5,354.5,354.5,354.5,5
20100301|2009-07-30 20:00,31,354.75,355,354.75,355,37
20100301|2009-07-30 20:30,31,354.5,354.5,354.5,354.5,1
20100301|2009-07-30 21:00,31,354.25,354.25,354.25,354.25,4
20100301|2009-07-30 21:30,31,354.25,354.5,354.25,354.5,5
20100301|2009-07-31 00:00,31,355.75,355.75,355.75,355.75,3
20100301|2009-07-31 01:00,31,357,357,357,357,5
20100301|2009-07-31 04:00,31,356.75,356.75,355.75,355.75,2
20100301|2009-07-31 06:00,31,356.5,356.5,356.5,356.5,1
20100301|2009-07-31 06:30,31,357.5,357.5,356.5,356.5,14
20100301|2009-07-31 07:00,31,356.5,357.5,356.5,357.5,8
20100301|2009-07-31 09:00,31,357,357,357,357,66
20100301|2009-07-31 09:30,31,356.5,357.5,352.5,355,1078
20100301|2009-07-31 10:00,31,355.5,360,354.75,360,272
20100301|2009-07-31 10:30,31,360,360.75,359.25,360.25,244
20100301|2009-07-31 11:00,31,360.5,361.25,359.5,360,240
20100301|2009-07-31 11:30,31,359.5,361.75,359.5,361.25,112
20100301|2009-07-31 12:00,31,360,360.75,357,357,190
20100301|2009-07-31 12:30,31,357,360.25,357,359,81
20100301|2009-07-31 13:00,31,359.75,362.75,359.25,362.5,289
20100301|2009-08-02 18:00,3,364,371.5,364,369.25,147
20100301|2009-08-02 18:30,3,369.25,370.5,368.75,370.5,35
20100301|2009-08-02 19:00,3,369.5,371.5,369.5,371,28
20100301|2009-08-02 19:30,3,371,371.5,370.75,370.75,35
20100301|2009-08-02 20:00,3,370,370,369.25,369.25,13
20100301|2009-08-02 20:30,3,368.75,369.75,368.75,369.75,11
20100301|2009-08-02 21:00,3,369.75,370,369.25,370,15
20100301|2009-08-02 21:30,3,371,371,370.5,370.5,3
20100301|2009-08-02 22:00,3,370.75,371.25,370.75,371.25,3
20100301|2009-08-03 00:00,3,371.25,371.5,371,371.25,11
20100301|2009-08-03 01:00,3,370.5,370.5,370.5,370.5,6
20100301|2009-08-03 01:30,3,369.75,369.75,369.75,369.75,2
20100301|2009-08-03 02:00,3,371.25,371.5,370.75,371.5,32
20100301|2009-08-03 02:30,3,370.75,370.75,370.5,370.5,35
20100301|2009-08-03 03:30,3,372,372,372,372,14
20100301|2009-08-03 04:30,3,372.5,372.75,372.5,372.75,2
20100301|2009-08-03 05:00,3,373,374.25,373,374,36
20100301|2009-08-03 05:30,3,373.75,374.5,373.5,374.5,10
20100301|2009-08-03 06:00,3,375,375,373.75,373.75,16
20100301|2009-08-03 06:30,3,375,375,374.75,374.75,19
20100301|2009-08-03 07:00,3,375,375,374,374,6
20100301|2009-08-03 09:30,3,374.75,382,373.25,380.75,1684
20100301|2009-08-03 10:00,3,380.5,380.75,376.25,377,768
20100301|2009-08-03 10:30,3,377.5,379.25,374.5,378.5,357
20100301|2009-08-03 11:00,3,379,386.5,379,383.75,630
20100301|2009-08-03 11:30,3,383.75,384,381.25,382,194
20100301|2009-08-03 12:00,3,382.25,386.25,382,386.25,463
20100301|2009-08-03 12:30,3,386,388.5,384,388,347
20100301|2009-08-03 13:00,3,386.25,389,380,382.25,381
20100301|2009-08-03 18:00,4,380,380,379,379.5,18
20100301|2009-08-03 18:30,4,379,379,379,379,22
20100301|2009-08-03 19:00,4,379,379,378.25,378.25,26
20100301|2009-08-03 19:30,4,378.25,378.5,378.25,378.25,12
20100301|2009-08-03 20:00,4,378.5,378.5,377.25,377.25,11
20100301|2009-08-03 21:00,4,377.75,377.75,376.75,376.75,6
20100301|2009-08-03 21:30,4,376.75,376.75,376.75,376.75,1
20100301|2009-08-03 22:00,4,378,378,378,378,9
20100301|2009-08-03 22:30,4,377.5,377.5,377.5,377.5,4
20100301|2009-08-03 23:00,4,377.75,377.75,377.5,377.5,24
20100301|2009-08-04 00:00,4,377.5,377.5,377.5,377.5,8
20100301|2009-08-04 00:30,4,377.5,377.5,377.25,377.25,5
20100301|2009-08-04 01:00,4,377.25,377.5,377.25,377.5,9
20100301|2009-08-04 02:00,4,379,379,379,379,7
20100301|2009-08-04 03:30,4,379,379,378,378,15
20100301|2009-08-04 04:30,4,377.25,377.25,377.25,377.25,3
20100301|2009-08-04 05:00,4,377.5,377.5,377.5,377.5,4
20100301|2009-08-04 06:00,4,377,379,377,379,13
20100301|2009-08-04 06:30,4,379,379,379,379,6
20100301|2009-08-04 07:00,4,378.75,378.75,378.5,378.75,21
20100301|2009-08-04 09:30,4,378,381,377.5,380.5,583
20100301|2009-08-04 10:00,4,380,381.75,379.5,380.5,543
20100301|2009-08-04 10:30,4,380.5,383.25,380.5,381.75,398
20100301|2009-08-04 11:00,4,381.75,385,381.5,385,387
20100301|2009-08-04 11:30,4,385,385.25,382.75,383,309
20100301|2009-08-04 12:00,4,382.75,383.25,379.75,380.25,196
20100301|2009-08-04 12:30,4,380.5,381,378.25,378.25,223
20100301|2009-08-04 13:00,4,378,379.75,377.25,379.75,76
20100301|2009-08-04 18:00,5,378.25,379,378,379,12
20100301|2009-08-04 18:30,5,378,378.25,378,378.25,24
20100301|2009-08-04 19:00,5,377.5,378.25,377,378.25,103
20100301|2009-08-04 19:30,5,378.25,379,378.25,379,23
20100301|2009-08-04 20:00,5,379.5,380.25,379.5,380.25,47
20100301|2009-08-04 21:00,5,380.75,381,380.75,380.75,14
20100301|2009-08-04 21:30,5,381.5,382,381.5,382,9
20100301|2009-08-04 22:00,5,382.5,382.5,382.5,382.5,3
20100301|2009-08-04 22:30,5,381.5,381.5,381.5,381.5,1
20100301|2009-08-04 23:00,5,380.75,380.75,380.75,380.75,5
20100301|2009-08-04 23:30,5,381,381,380.75,380.75,3
20100301|2009-08-05 01:30,5,379.5,379.5,379.25,379.25,2
20100301|2009-08-05 02:00,5,379,379,379,379,5
20100301|2009-08-05 03:30,5,378.75,379.25,378.75,379.25,8
20100301|2009-08-05 04:30,5,379.25,379.75,379.25,379.75,14
20100301|2009-08-05 05:00,5,380.25,380.25,380.25,380.25,11
20100301|2009-08-05 06:30,5,382.25,382.25,382,382,5
20100301|2009-08-05 07:00,5,382.25,382.75,382.25,382.75,6
20100301|2009-08-05 09:30,5,380,381.25,376.75,381,850
20100301|2009-08-05 10:00,5,381,381,376,376.75,285
20100301|2009-08-05 10:30,5,377,378.75,366.25,366.25,511
20100301|2009-08-05 11:00,5,366.5,371,365.5,368,241
20100301|2009-08-05 11:30,5,368.25,368.25,365,365,185
20100301|2009-08-05 12:00,5,365.5,367.75,362.75,367.25,306
20100301|2009-08-05 12:30,5,367.5,369,365.25,368.75,218
20100301|2009-08-05 13:00,5,370,370.5,368.75,370.5,267
20100301|2009-08-05 18:00,6,368.75,370.5,368.75,370,18
20100301|2009-08-05 18:30,6,370,370,370,370,1
20100301|2009-08-05 19:00,6,369,370,369,370,16
20100301|2009-08-05 19:30,6,369.75,369.75,369.75,369.75,3
20100301|2009-08-05 20:00,6,370,370.75,369.5,369.5,19
20100301|2009-08-05 20:30,6,369,369,366.25,366.25,17
20100301|2009-08-05 21:00,6,366,366,365.25,365.25,15
20100301|2009-08-05 21:30,6,365,365,363.5,363.5,6
20100301|2009-08-05 22:30,6,364.5,364.75,364.5,364.75,3
20100301|2009-08-05 23:00,6,364.25,364.75,364.25,364.75,5
20100301|2009-08-05 23:30,6,364.5,364.5,364.5,364.5,3
20100301|2009-08-06 00:30,6,365.5,365.5,365.5,365.5,1
20100301|2009-08-06 01:00,6,366.25,366.25,366,366,11
20100301|2009-08-06 01:30,6,365,365,365,365,1
20100301|2009-08-06 02:00,6,365.25,365.25,364.75,364.75,3
20100301|2009-08-06 02:30,6,366,366,366,366,1
20100301|2009-08-06 05:30,6,367.25,367.25,367.25,367.25,1
20100301|2009-08-06 06:00,6,367,367,367,367,1
20100301|2009-08-06 06:30,6,367,367.5,367,367.5,14
20100301|2009-08-06 09:30,6,363.75,365,361.25,361.5,666
20100301|2009-08-06 10:00,6,361.25,362.25,359.75,360.25,237
20100301|2009-08-06 10:30,6,360.25,360.25,357,359.5,596
20100301|2009-08-06 11:00,6,359.5,359.5,357.5,357.75,150
20100301|2009-08-06 11:30,6,357.5,358.75,355.75,357.75,214
20100301|2009-08-06 12:00,6,357,357,355,356,182
20100301|2009-08-06 12:30,6,356,359,356,359,135
20100301|2009-08-06 13:00,6,358.75,359,352.5,354,485
20100301|2009-08-06 18:00,7,352.75,353.25,348.25,348.5,115
20100301|2009-08-06 18:30,7,348,348.5,346,346.5,106
20100301|2009-08-06 19:00,7,347.75,348,347.25,347.25,6
20100301|2009-08-06 19:30,7,347,347.5,347,347.5,7
20100301|2009-08-06 20:00,7,346.25,348.25,346.25,348.25,9
20100301|2009-08-06 20:30,7,348.25,349.25,348.25,349,9
20100301|2009-08-06 21:00,7,348.75,349.25,348.75,349,6
20100301|2009-08-06 21:30,7,349,349,349,349,3
20100301|2009-08-06 22:00,7,349,349,349,349,2
20100301|2009-08-06 23:00,7,348.5,348.5,347.75,347.75,8
20100301|2009-08-06 23:30,7,349.75,349.75,349.75,349.75,4
20100301|2009-08-07 00:00,7,349.25,349.75,349.25,349.75,9
20100301|2009-08-07 01:00,7,349,349,349,349,8
20100301|2009-08-07 01:30,7,348.75,348.75,348.25,348.25,3
20100301|2009-08-07 03:30,7,349.75,349.75,349.75,349.75,1
20100301|2009-08-07 05:30,7,352.25,352.25,352.25,352.25,1
20100301|2009-08-07 06:00,7,352,352,352,352,15
20100301|2009-08-07 06:30,7,352,352,351.25,351.25,12
20100301|2009-08-07 07:00,7,351.75,351.75,351.5,351.75,8
20100301|2009-08-07 09:30,7,352,353.25,346.25,353.25,897
20100301|2009-08-07 10:00,7,353.25,353.5,350.75,352,209
20100301|2009-08-07 10:30,7,352.25,353.25,350,350,329
20100301|2009-08-07 11:00,7,350.5,350.5,347.5,347.75,269
20100301|2009-08-07 11:30,7,347.5,348,346.75,346.75,172
20100301|2009-08-07 12:00,7,347,347.25,344,345.25,270
20100301|2009-08-07 12:30,7,345.75,345.75,340.5,341.5,281
20100301|2009-08-07 13:00,7,341.5,343.75,339.75,339.75,307
20100301|2009-08-09 18:00,10,337,337,335,336.5,129
20100301|2009-08-09 18:30,10,337,341.5,337,341.5,61
20100301|2009-08-09 19:00,10,338.75,338.75,337,337,25
20100301|2009-08-09 19:30,10,337.75,340.25,337.75,340.25,9
20100301|2009-08-09 20:00,10,341.5,342.75,341.5,342.75,2
20100301|2009-08-09 20:30,10,342.75,342.75,342.75,342.75,1
20100301|2009-08-09 21:30,10,340,340,340,340,1
20100301|2009-08-09 22:00,10,340.75,340.75,340.75,340.75,1
20100301|2009-08-09 23:00,10,341.5,341.5,341.5,341.5,3
20100301|2009-08-09 23:30,10,341.75,341.75,341.75,341.75,2
20100301|2009-08-10 00:00,10,342.25,342.25,342.25,342.25,2
20100301|2009-08-10 00:30,10,342.5,342.5,342.5,342.5,1
20100301|2009-08-10 01:30,10,341.75,341.75,341.75,341.75,4
20100301|2009-08-10 02:00,10,342.5,342.5,342,342,7
20100301|2009-08-10 02:30,10,342,342.5,342,342.5,2
20100301|2009-08-10 04:30,10,342,342,342,342,37
20100301|2009-08-10 07:00,10,339.5,339.5,339.25,339.5,21
20100301|2009-08-10 09:30,10,340,350.25,340,346.75,901
20100301|2009-08-10 10:00,10,347,349.25,347,348,754
20100301|2009-08-10 10:30,10,347.5,348,346,346.25,166
20100301|2009-08-10 11:00,10,345.5,346.25,342.25,345,165
20100301|2009-08-10 11:30,10,344.5,345,343.25,343.75,98
20100301|2009-08-10 12:00,10,343.75,344,342.25,343,162
20100301|2009-08-10 12:30,10,343,344.75,341.75,344,188
20100301|2009-08-10 13:00,10,344.25,345.25,343.5,344.5,487
20100301|2009-08-10 18:00,11,343,345.25,343,345.25,12
20100301|2009-08-10 19:00,11,344.75,345,344.75,345,4
20100301|2009-08-10 19:30,11,345,345,344.75,345,5
20100301|2009-08-10 20:00,11,345,345.5,345,345.5,3
20100301|2009-08-10 20:30,11,346.25,346.25,346,346,3
20100301|2009-08-10 21:00,11,346,346,345.25,345.25,2
20100301|2009-08-10 21:30,11,345.25,345.25,345.25,345.25,3
20100301|2009-08-10 23:00,11,346.25,347,346.25,347,2
20100301|2009-08-10 23:30,11,346.75,346.75,346.75,346.75,3
20100301|2009-08-11 00:00,11,347,347,346,346,3
20100301|2009-08-11 01:00,11,347,347,347,347,4
20100301|2009-08-11 02:30,11,346.5,346.5,346.5,346.5,1
20100301|2009-08-11 04:00,11,347,347,346.75,346.75,7
20100301|2009-08-11 04:30,11,348,348,348,348,1
20100301|2009-08-11 05:00,11,348,348,348,348,3
20100301|2009-08-11 05:30,11,348,348,348,348,4
20100301|2009-08-11 06:00,11,347.75,347.75,347.75,347.75,1
20100301|2009-08-11 06:30,11,348.5,348.5,348,348,16
20100301|2009-08-11 09:30,11,347.5,347.5,343.75,345.75,579
20100301|2009-08-11 10:00,11,345.5,347,343,344.75,157
20100301|2009-08-11 10:30,11,344.75,346,343.5,345,128
20100301|2009-08-11 11:00,11,344.75,344.75,343,344,176
20100301|2009-08-11 11:30,11,343.75,344.25,343,343.5,178
20100301|2009-08-11 12:00,11,343.5,345,342,343,387
20100301|2009-08-11 12:30,11,343,345.5,342.75,345,261
20100301|2009-08-11 13:00,11,345,345.5,344,344.5,369
20100301|2009-08-11 18:00,12,343.25,344.25,343.25,343.75,27
20100301|2009-08-11 19:00,12,343.75,344,343.75,344,2
20100301|2009-08-11 19:30,12,343.75,343.75,343.75,343.75,2
20100301|2009-08-11 20:00,12,344,344,344,344,1
20100301|2009-08-11 20:30,12,344.25,344.25,344,344,6
20100301|2009-08-11 21:00,12,344.5,344.5,344.5,344.5,4
20100301|2009-08-11 21:30,12,344,344,344,344,1
20100301|2009-08-11 23:00,12,344.5,344.5,344.5,344.5,1
20100301|2009-08-11 23:30,12,344.25,344.25,343.75,343.75,2
20100301|2009-08-12 01:00,12,343,343,343,343,2
20100301|2009-08-12 01:30,12,342.5,342.5,342.5,342.5,2
20100301|2009-08-12 02:30,12,342.25,342.25,341.75,341.75,5
20100301|2009-08-12 03:00,12,341,341,340.5,340.5,11
20100301|2009-08-12 03:30,12,340.5,342,340.25,342,5
20100301|2009-08-12 04:30,12,341,341,341,341,40
20100301|2009-08-12 05:00,12,341,341.5,340.5,340.5,55
20100301|2009-08-12 05:30,12,341,342,340.75,342,57
20100301|2009-08-12 06:00,12,342,342,342,342,45
20100301|2009-08-12 06:30,12,342.25,343.25,342.25,343,69
20100301|2009-08-12 07:00,12,343,344.5,342.5,342.5,37
20100301|2009-08-12 09:30,12,339.5,342,335,340.25,1291
20100301|2009-08-12 10:00,12,340.25,345,338.75,343.5,573
20100301|2009-08-12 10:30,12,343.25,347.25,343,347,372
20100301|2009-08-12 11:00,12,346.5,347.5,345.25,347.5,291
20100301|2009-08-12 11:30,12,347.25,348.25,345.25,347.75,384
20100301|2009-08-12 12:00,12,348,351.25,347.75,351.25,316
20100301|2009-08-12 12:30,12,351.25,352.25,350,350.25,371
20100301|2009-08-12 13:00,12,350,351,348.75,350.75,506
20100301|2009-08-12 18:00,13,349.5,349.5,349,349,5
20100301|2009-08-12 18:30,13,350,350,349.75,349.75,2
20100301|2009-08-12 19:00,13,349.5,349.5,349.25,349.25,3
20100301|2009-08-12 19:30,13,350,350,349.75,349.75,2
20100301|2009-08-12 20:00,13,350.25,350.75,350.25,350.75,2
20100301|2009-08-12 20:30,13,351.25,351.25,351,351,2
20100301|2009-08-12 21:00,13,350,350.75,350,350.75,4
20100301|2009-08-12 21:30,13,351.25,352,351.25,351.75,15
20100301|2009-08-12 22:00,13,350.75,352,350.75,352,7
20100301|2009-08-12 22:30,13,352,352,352,352,7
20100301|2009-08-12 23:00,13,352.25,352.75,352.25,352.75,81
20100301|2009-08-12 23:30,13,352.75,352.75,352.75,352.75,1
20100301|2009-08-13 00:00,13,353,353,353,353,10
20100301|2009-08-13 00:30,13,353,353,353,353,6
20100301|2009-08-13 01:00,13,352.5,352.5,352.25,352.25,3
20100301|2009-08-13 01:30,13,352.5,352.5,352.5,352.5,1
20100301|2009-08-13 02:00,13,351.5,352.75,351.5,352.75,10
20100301|2009-08-13 02:30,13,352,353.25,352,353.25,5
20100301|2009-08-13 03:30,13,352.75,352.75,352.75,352.75,1
20100301|2009-08-13 04:00,13,354,355.25,354,355.25,17
20100301|2009-08-13 04:30,13,357.25,357.5,357.25,357.5,2
20100301|2009-08-13 05:00,13,357.5,357.5,356.25,356.25,5
20100301|2009-08-13 05:30,13,356.25,356.25,356.25,356.25,2
20100301|2009-08-13 06:00,13,356.5,357.25,356.5,357.25,6
20100301|2009-08-13 06:30,13,356.25,358,356.25,358,16
20100301|2009-08-13 07:00,13,357.5,357.75,357.25,357.25,3
20100301|2009-08-13 09:30,13,353.75,356.25,351.5,354,1259
20100301|2009-08-13 10:00,13,354,354.25,350,351.25,538
20100301|2009-08-13 10:30,13,351.5,352.5,349.5,350.5,247
20100301|2009-08-13 11:00,13,350.5,351,347.75,348,598
20100301|2009-08-13 11:30,13,347.75,348.25,345,346.5,475
20100301|2009-08-13 12:00,13,346.5,347.5,346.5,347.25,138
20100301|2009-08-13 12:30,13,347.25,349.75,347,347.5,220
20100301|2009-08-13 13:00,13,347.25,347.25,346,346,289
20100301|2009-08-13 17:30,14,346,346,346,346,1
20100301|2009-08-13 18:00,14,347,347.75,347,347.75,3
20100301|2009-08-13 19:30,14,348.5,349.25,347.75,349.25,28
20100301|2009-08-13 20:00,14,349.5,349.5,349.5,349.5,1
20100301|2009-08-13 21:00,14,349,349,349,349,2
20100301|2009-08-13 22:00,14,345,345,344.5,344.5,11
20100301|2009-08-13 22:30,14,344,344,342.75,342.75,38
20100301|2009-08-13 23:30,14,342.75,346,342.5,346,11
20100301|2009-08-14 00:00,14,347,347,346,346,2
20100301|2009-08-14 01:00,14,346.25,346.25,346.25,346.25,4
20100301|2009-08-14 01:30,14,346.25,346.25,346.25,346.25,1
20100301|2009-08-14 02:00,14,346.25,346.25,346.25,346.25,5
20100301|2009-08-14 02:30,14,346,346.25,346,346.25,10
20100301|2009-08-14 03:00,14,347.5,349.25,347.5,349.25,3
20100301|2009-08-14 03:30,14,348.75,348.75,348,348,2
20100301|2009-08-14 04:30,14,348,348,348,348,3
20100301|2009-08-14 05:30,14,345.25,345.25,345.25,345.25,30
20100301|2009-08-14 06:30,14,344.75,344.75,344,344,11
20100301|2009-08-14 07:00,14,343,343.25,342.75,342.75,12
20100301|2009-08-14 09:30,14,341,342.5,339.75,341.25,599
20100301|2009-08-14 10:00,14,341.25,343,340.25,341.25,311
20100301|2009-08-14 10:30,14,341,341.25,340.25,341,84
20100301|2009-08-14 11:00,14,341.25,342,341.25,342,128
20100301|2009-08-14 11:30,14,342,342.5,341.5,342.25,199
20100301|2009-08-14 12:00,14,342,342.75,341.25,341.25,308
20100301|2009-08-14 12:30,14,341.25,341.25,339.75,340.5,257
20100301|2009-08-14 13:00,14,340.25,342.25,340,341.25,225
20100301|2009-08-16 18:00,17,338,339.5,337.75,337.75,18
20100301|2009-08-16 18:30,17,338.5,338.5,338.5,338.5,6
20100301|2009-08-16 19:00,17,339,339,339,339,3
20100301|2009-08-16 19:30,17,339,339,338,338,13
20100301|2009-08-16 20:00,17,337.25,337.25,336.5,336.5,13
20100301|2009-08-16 20:30,17,336.75,337,336.75,337,6
20100301|2009-08-16 21:00,17,337.25,337.25,336.75,336.75,2
20100301|2009-08-16 21:30,17,336.75,336.75,336.5,336.5,35
20100301|2009-08-16 23:00,17,336.75,337,336.25,337,9
20100301|2009-08-16 23:30,17,337,337,336.5,336.75,3
20100301|2009-08-17 00:00,17,336.5,336.5,336.5,336.5,1
20100301|2009-08-17 00:30,17,336.25,336.25,336.25,336.25,2
20100301|2009-08-17 01:00,17,336.5,336.5,336.5,336.5,1
20100301|2009-08-17 01:30,17,336.75,336.75,336.75,336.75,1
20100301|2009-08-17 02:00,17,336.75,337.75,336.75,337.5,5
20100301|2009-08-17 02:30,17,337.75,338,337.75,338,3
20100301|2009-08-17 03:00,17,337,337,337,337,4
20100301|2009-08-17 04:00,17,336,336,334.5,334.5,3
20100301|2009-08-17 04:30,17,334.75,334.75,334.75,334.75,1
20100301|2009-08-17 05:00,17,334,334,334,334,2
20100301|2009-08-17 05:30,17,334,334,333.5,333.5,21
20100301|2009-08-17 06:00,17,333,334.25,333,333,15
20100301|2009-08-17 06:30,17,333.5,334.5,333.5,334.5,8
20100301|2009-08-17 07:00,17,334.5,334.5,334,334.25,7
20100301|2009-08-17 09:30,17,333.75,333.75,329,329.75,1181
20100301|2009-08-17 10:00,17,330,330,325.5,327,1186
20100301|2009-08-17 10:30,17,326.5,329.25,325.75,329.25,281
20100301|2009-08-17 11:00,17,329,330,328.75,329.75,268
20100301|2009-08-17 11:30,17,329.5,335.5,329.5,335.25,567
20100301|2009-08-17 12:00,17,336.25,336.75,334,335.5,251
20100301|2009-08-17 12:30,17,335.5,336.25,331.5,331.5,310
20100301|2009-08-17 13:00,17,331.5,336.25,331.5,336,386
20100301|2009-08-17 18:00,18,335,338.25,335,337.25,45
20100301|2009-08-17 18:30,18,337.25,337.25,337.25,337.25,1
20100301|2009-08-17 19:00,18,337.75,337.75,337.75,337.75,3
20100301|2009-08-17 19:30,18,337.75,338.25,337.75,338,15
20100301|2009-08-17 20:00,18,337.75,338.5,337.75,338.5,6
20100301|2009-08-17 20:30,18,338.5,338.5,338.5,338.5,11
20100301|2009-08-17 21:00,18,338.5,339,338,338,15
20100301|2009-08-17 21:30,18,338,338,338,338,17
20100301|2009-08-17 22:00,18,338.25,338.25,338.25,338.25,3
20100301|2009-08-17 22:30,18,337.75,337.75,337.75,337.75,15
20100301|2009-08-17 23:00,18,337.5,337.75,337,337,6
20100301|2009-08-17 23:30,18,337.75,337.75,337.5,337.5,2
20100301|2009-08-18 00:00,18,338.25,338.25,338.25,338.25,3
20100301|2009-08-18 00:30,18,338,338,337,337,6
20100301|2009-08-18 01:00,18,337.5,337.5,337.5,337.5,1
20100301|2009-08-18 01:30,18,337,337.5,337,337.25,5
20100301|2009-08-18 02:00,18,337.25,337.25,337.25,337.25,3
20100301|2009-08-18 02:30,18,337.75,337.75,336.75,336.75,7
20100301|2009-08-18 03:00,18,336.75,336.75,336.75,336.75,4
20100301|2009-08-18 03:30,18,336.75,337,336.75,337,4
20100301|2009-08-18 04:00,18,336.5,336.5,336.5,336.5,1
20100301|2009-08-18 04:30,18,336.5,336.5,336.5,336.5,1
20100301|2009-08-18 05:00,18,336.25,336.25,335.5,335.5,47
20100301|2009-08-18 06:00,18,335,335,334,334,3
20100301|2009-08-18 06:30,18,333.25,333.5,333.25,333.5,10
20100301|2009-08-18 07:00,18,333.25,333.25,333.25,333.25,1
20100301|2009-08-18 09:30,18,334.75,335.5,332.75,332.75,806
20100301|2009-08-18 10:00,18,333.25,333.75,332,332.5,322
20100301|2009-08-18 10:30,18,332.75,334.75,332.75,333.75,286
20100301|2009-08-18 11:00,18,333.75,335,333.75,334.25,239
20100301|2009-08-18 11:30,18,334,335.75,334,334.75,321
20100301|2009-08-18 12:00,18,335,336,334.5,336,247
20100301|2009-08-18 12:30,18,336.75,336.75,335.25,336,104
20100301|2009-08-18 13:00,18,335.75,336.75,335.5,336.25,79
20100301|2009-08-18 18:00,19,337.75,337.75,337.5,337.75,4
20100301|2009-08-18 18:30,19,337.75,337.75,337.75,337.75,2
20100301|2009-08-18 19:30,19,338,338,337.5,337.5,17
20100301|2009-08-18 20:00,19,337.5,337.75,337.5,337.75,3
20100301|2009-08-18 21:00,19,337.5,337.5,337.25,337.25,27
20100301|2009-08-18 21:30,19,337,337,336.75,336.75,31
20100301|2009-08-18 22:00,19,336.5,336.5,336,336,4
20100301|2009-08-18 22:30,19,335.5,335.5,335.5,335.5,2
20100301|2009-08-18 23:00,19,334.75,334.75,334.5,334.5,2
20100301|2009-08-18 23:30,19,334.5,335,334.5,335,8
20100301|2009-08-19 00:00,19,334.75,334.75,334.5,334.5,2
20100301|2009-08-19 00:30,19,334.5,334.5,333.5,333.5,24
20100301|2009-08-19 01:00,19,333.5,333.75,333.5,333.5,6
20100301|2009-08-19 01:30,19,332.75,332.75,332.75,332.75,9
20100301|2009-08-19 02:30,19,333,333,332.5,332.5,5
20100301|2009-08-19 03:00,19,332.25,332.25,331.75,331.75,24
20100301|2009-08-19 03:30,19,331.5,331.5,331.5,331.5,2
20100301|2009-08-19 04:00,19,332.25,332.25,332,332,6
20100301|2009-08-19 04:30,19,332.25,332.75,332.25,332.75,6
20100301|2009-08-19 05:00,19,332.75,332.75,332.75,332.75,8
20100301|2009-08-19 05:30,19,332.5,332.5,332.5,332.5,2
20100301|2009-08-19 06:00,19,332.25,332.75,332.25,332.75,4
20100301|2009-08-19 06:30,19,333.5,333.5,332.75,332.75,7
20100301|2009-08-19 09:30,19,334.5,339.5,334.25,338,865
20100301|2009-08-19 10:00,19,337.75,340,337,337.5,342
20100301|2009-08-19 10:30,19,337.5,338.5,335.25,337.75,293
20100301|2009-08-19 11:00,19,338.5,341.5,338.25,340.75,557
20100301|2009-08-19 11:30,19,340.5,342.75,335,335.5,379
20100301|2009-08-19 12:00,19,336,338.75,333.25,333.5,267
20100301|2009-08-19 12:30,19,333.5,337.5,333,337,264
20100301|2009-08-19 13:00,19,337.75,341.25,337.25,341.25,167
20100301|2009-08-19 18:00,20,340.75,342,340.25,340.5,48
20100301|2009-08-19 18:30,20,340.5,341,340.5,341,7
20100301|2009-08-19 19:00,20,340.75,340.75,340.75,340.75,3
20100301|2009-08-19 19:30,20,340.75,340.75,340.75,340.75,6
20100301|2009-08-19 20:00,20,339.75,339.75,339.75,339.75,2
20100301|2009-08-19 20:30,20,339,340,339,339.75,13
20100301|2009-08-19 21:00,20,340.25,340.25,340,340,7
20100301|2009-08-19 22:00,20,340.5,340.5,340.5,340.5,7
20100301|2009-08-19 22:30,20,340.5,340.5,340.5,340.5,3
20100301|2009-08-19 23:00,20,340.5,340.5,340.5,340.5,11
20100301|2009-08-19 23:30,20,340.5,340.75,340.5,340.75,11
20100301|2009-08-20 00:00,20,341,341.25,340.25,340.25,12
20100301|2009-08-20 01:00,20,341,341,341,341,13
20100301|2009-08-20 01:30,20,341.5,341.5,341.5,341.5,2
20100301|2009-08-20 02:30,20,340.75,340.75,340.75,340.75,1
20100301|2009-08-20 03:00,20,341.75,341.75,341.75,341.75,1
20100301|2009-08-20 03:30,20,341.5,341.5,341.5,341.5,5
20100301|2009-08-20 04:00,20,341.75,341.75,341.75,341.75,1
20100301|2009-08-20 05:00,20,341.75,341.75,341.75,341.75,1
20100301|2009-08-20 05:30,20,341,341,341,341,2
20100301|2009-08-20 06:30,20,340,340,340,340,1
20100301|2009-08-20 07:00,20,340.75,340.75,340.75,340.75,75
20100301|2009-08-20 09:30,20,341.25,341.75,337.25,338,512
20100301|2009-08-20 10:00,20,338.5,338.75,336.25,337.25,388
20100301|2009-08-20 10:30,20,337.25,339.75,337.25,339.5,177
20100301|2009-08-20 11:00,20,339.25,339.5,337.25,337.75,210
20100301|2009-08-20 11:30,20,338.25,339,338,338.25,47
20100301|2009-08-20 12:00,20,338,339.25,338,338.5,74
20100301|2009-08-20 12:30,20,339,340,338.75,339.25,132
20100301|2009-08-20 13:00,20,338.75,339,337,337.75,105
20100301|2009-08-20 18:00,21,337.5,338.75,337.5,338.75,6
20100301|2009-08-20 18:30,21,338.25,338.25,338.25,338.25,1
20100301|2009-08-20 19:00,21,337.75,337.75,337.5,337.5,27
20100301|2009-08-20 20:00,21,337.5,337.75,337.25,337.75,28
20100301|2009-08-20 20:30,21,337.5,338.25,337.5,337.75,8
20100301|2009-08-20 21:00,21,338.5,338.5,337.75,338,21
20100301|2009-08-20 21:30,21,338.25,338.25,338.25,338.25,1
20100301|2009-08-20 22:00,21,338.5,338.5,338.5,338.5,1
20100301|2009-08-20 22:30,21,337.5,337.5,337.25,337.25,2
20100301|2009-08-20 23:00,21,337.25,337.25,336.75,336.75,17
20100301|2009-08-20 23:30,21,336.75,336.75,336.5,336.75,8
20100301|2009-08-21 00:30,21,337.5,337.5,337.5,337.5,2
20100301|2009-08-21 01:00,21,337,338.5,337,338.5,7
20100301|2009-08-21 02:30,21,338.25,338.75,338,338.5,34
20100301|2009-08-21 03:00,21,338.75,339,338.5,339,7
20100301|2009-08-21 03:30,21,339.25,339.25,338.75,339,12
20100301|2009-08-21 04:00,21,339,340,339,339.75,38
20100301|2009-08-21 04:30,21,340,340.25,340,340.25,6
20100301|2009-08-21 05:00,21,340,340.75,339.5,340.5,41
20100301|2009-08-21 05:30,21,340.75,340.75,340.5,340.5,17
20100301|2009-08-21 06:00,21,340,340.25,340,340.25,16
20100301|2009-08-21 06:30,21,340.75,343,340.75,341.75,84
20100301|2009-08-21 07:00,21,342,342.25,341,341,32
20100301|2009-08-21 09:30,21,343.75,347,338,339,866
20100301|2009-08-21 10:00,21,338.75,340.25,337.5,338,217
20100301|2009-08-21 10:30,21,337.75,339.25,337,337,250
20100301|2009-08-21 11:00,21,336.5,337,335.25,337,533
20100301|2009-08-21 11:30,21,337,337,336.25,336.75,72
20100301|2009-08-21 12:00,21,337,339.75,337,339.5,198
20100301|2009-08-21 12:30,21,339.5,339.5,337.5,338,127
20100301|2009-08-21 13:00,21,337.75,340,337.75,338.25,644
20100301|2009-08-23 18:00,24,339.5,340,338.25,339,35
20100301|2009-08-23 18:30,24,339,341.75,339,341.5,18
20100301|2009-08-23 19:00,24,341.25,341.75,340.75,341.75,10
20100301|2009-08-23 19:30,24,341.75,344.75,341.75,344.75,110
20100301|2009-08-23 20:00,24,344.75,345.25,343.75,345,41
20100301|2009-08-23 20:30,24,344.5,344.5,343,343,4
20100301|2009-08-23 21:00,24,343.25,343.25,343.25,343.25,2
20100301|2009-08-23 22:30,24,342.75,342.75,342.75,342.75,1
20100301|2009-08-23 23:00,24,342.5,342.5,342.5,342.5,1
20100301|2009-08-23 23:30,24,342.25,342.25,342.25,342.25,1
20100301|2009-08-24 00:30,24,342.5,342.5,342.5,342.5,2
20100301|2009-08-24 01:00,24,342.5,343,342.5,343,21
20100301|2009-08-24 02:00,24,343,343,342,342,23
20100301|2009-08-24 03:30,24,342.75,342.75,342.75,342.75,10
20100301|2009-08-24 04:30,24,343.25,343.25,343.25,343.25,1
20100301|2009-08-24 05:00,24,342.25,342.25,341,341,20
20100301|2009-08-24 05:30,24,340.75,340.75,340.75,340.75,1
20100301|2009-08-24 06:00,24,341,341,341,341,2
20100301|2009-08-24 06:30,24,341.25,341.25,341.25,341.25,2
20100301|2009-08-24 09:30,24,344.25,346.75,343,345,725
20100301|2009-08-24 10:00,24,345.25,345.75,344.5,345,367
20100301|2009-08-24 10:30,24,345,345,343.5,344,213
20100301|2009-08-24 11:00,24,343.75,345,343,345,136
20100301|2009-08-24 11:30,24,344.75,346.5,344.5,345.25,295
20100301|2009-08-24 12:00,24,345.75,346,343,343.5,240
20100301|2009-08-24 12:30,24,343,347.5,343,347.5,156
20100301|2009-08-24 13:00,24,347.5,349,347,348.75,600
20100301|2009-08-24 18:00,25,345.5,346.75,343.25,346.75,77
20100301|2009-08-24 18:30,25,346.5,346.5,346.5,346.5,2
20100301|2009-08-24 19:00,25,346.25,346.25,346.25,346.25,2
20100301|2009-08-24 19:30,25,346.25,346.5,345.75,346.5,7
20100301|2009-08-24 20:30,25,345.5,345.5,345.5,345.5,1
20100301|2009-08-24 21:00,25,345.5,345.5,345,345,16
20100301|2009-08-24 21:30,25,345.25,345.5,345.25,345.5,8
20100301|2009-08-24 22:00,25,345.75,346,344.75,344.75,33
20100301|2009-08-24 23:00,25,345.5,345.5,345.5,345.5,1
20100301|2009-08-24 23:30,25,345.25,345.25,345.25,345.25,1
20100301|2009-08-25 00:00,25,344.75,345,344.75,345,4
20100301|2009-08-25 00:30,25,345.5,345.5,345.5,345.5,1
20100301|2009-08-25 01:00,25,344.75,345.75,344.5,345,109
20100301|2009-08-25 01:30,25,345.75,345.75,345.75,345.75,7
20100301|2009-08-25 02:30,25,346.25,346.25,346.25,346.25,1
20100301|2009-08-25 03:30,25,345.75,345.75,345.75,345.75,2
20100301|2009-08-25 04:00,25,346.5,346.5,346.5,346.5,1
20100301|2009-08-25 05:00,25,346.75,346.75,346.75,346.75,5
20100301|2009-08-25 05:30,25,347.25,347.5,347.25,347.5,21
20100301|2009-08-25 06:00,25,347.75,348,347.75,348,37
20100301|2009-08-25 06:30,25,347.5,347.5,347.25,347.25,7
20100301|2009-08-25 07:00,25,347.25,348,347.25,347.75,14
20100301|2009-08-25 09:30,25,346.25,350.5,345.5,347,1051
20100301|2009-08-25 10:00,25,347,351,347,349,422
20100301|2009-08-25 10:30,25,348.75,348.75,345,345,177
20100301|2009-08-25 11:00,25,345.25,346,344.75,346,224
20100301|2009-08-25 11:30,25,345.25,345.5,339.75,339.75,415
20100301|2009-08-25 12:00,25,339.75,341.25,337.5,337.5,612
20100301|2009-08-25 12:30,25,338.75,339.25,336.5,337,522
20100301|2009-08-25 13:00,25,336.75,340.5,336.5,338.75,359
20100301|2009-08-25 18:00,26,340,340.5,339.25,339.5,37
20100301|2009-08-25 18:30,26,339.5,339.5,339.25,339.25,11
20100301|2009-08-25 19:00,26,339.5,339.5,339.25,339.25,4
20100301|2009-08-25 19:30,26,339.25,339.75,339.25,339.75,5
20100301|2009-08-25 20:00,26,339.75,340.5,339.75,340.5,26
20100301|2009-08-25 20:30,26,340.5,340.5,340.5,340.5,1
20100301|2009-08-25 21:00,26,340.75,341,340.75,340.75,36
20100301|2009-08-25 21:30,26,341.5,341.5,341.5,341.5,3
20100301|2009-08-25 22:00,26,341.5,342,341.5,342,9
20100301|2009-08-25 23:00,26,342,342.75,342,342.75,29
20100301|2009-08-25 23:30,26,342,342,342,342,2
20100301|2009-08-26 00:00,26,342,342,342,342,4
20100301|2009-08-26 00:30,26,342.5,342.5,342.5,342.5,4
20100301|2009-08-26 01:00,26,343,343,343,343,27
20100301|2009-08-26 01:30,26,343.25,343.25,343.25,343.25,2
20100301|2009-08-26 03:00,26,343.25,343.5,343.25,343.25,4
20100301|2009-08-26 04:30,26,342,342,342,342,5
20100301|2009-08-26 05:00,26,342,342,342,342,14
20100301|2009-08-26 05:30,26,341.5,341.5,341.25,341.25,47
20100301|2009-08-26 06:30,26,341,341.25,341,341.25,10
20100301|2009-08-26 07:00,26,341,341,340,340,17
20100301|2009-08-26 09:30,26,339.75,342.5,339.5,341.25,897
20100301|2009-08-26 10:00,26,341.75,342,337.25,339.25,325
20100301|2009-08-26 10:30,26,339,341.25,337.5,341,340
20100301|2009-08-26 11:00,26,340.5,340.5,339,339.25,369
20100301|2009-08-26 11:30,26,339.25,340.25,338.25,339,215
20100301|2009-08-26 12:00,26,339.5,340,338.5,339.25,122
20100301|2009-08-26 12:30,26,339.25,340,338.75,339.5,141
20100301|2009-08-26 13:00,26,339.5,340,339,339.5,453
20100301|2009-08-26 18:00,27,339.75,341,339.75,341,5
20100301|2009-08-26 18:30,27,341.25,341.5,341.25,341.25,55
20100301|2009-08-26 19:00,27,341.5,341.5,340.25,340.75,14
20100301|2009-08-26 20:00,27,340.25,340.25,340,340,7
20100301|2009-08-26 20:30,27,340,340,339.5,340,3
20100301|2009-08-26 21:00,27,340,340.5,340,340.5,7
20100301|2009-08-26 22:00,27,340.25,340.25,340.25,340.25,1
20100301|2009-08-26 23:00,27,339.25,339.25,339.25,339.25,2
20100301|2009-08-27 00:00,27,340.5,341,340.5,341,2
20100301|2009-08-27 01:00,27,341,341,341,341,2
20100301|2009-08-27 01:30,27,341,341,341,341,2
20100301|2009-08-27 02:00,27,341,341.5,341,341.5,5
20100301|2009-08-27 04:00,27,341.25,341.5,341.25,341.5,3
20100301|2009-08-27 04:30,27,341.5,341.5,341.5,341.5,1
20100301|2009-08-27 05:00,27,341,341,341,341,1
20100301|2009-08-27 06:30,27,341,341,341,341,10
20100301|2009-08-27 07:00,27,342.25,342.25,341.75,341.75,2
20100301|2009-08-27 09:30,27,342,342,336,338.25,1308
20100301|2009-08-27 10:00,27,338,338.25,334.5,336.5,510
20100301|2009-08-27 10:30,27,337,338,335,338,564
20100301|2009-08-27 11:00,27,338,338.5,337.25,338.25,160
20100301|2009-08-27 11:30,27,337.75,338.25,336.5,337.5,323
20100301|2009-08-27 12:00,27,337.5,337.5,336.75,337.5,157
20100301|2009-08-27 12:30,27,337,342,337,340.5,1921
20100301|2009-08-27 13:00,27,340.5,344.25,340,342.75,1106
20100301|2009-08-27 18:00,28,343,343,342,342,19
20100301|2009-08-27 18:30,28,342,342.25,342,342,16
20100301|2009-08-27 19:00,28,342,342,342,342,12
20100301|2009-08-27 19:30,28,342,342.5,342,342.5,103
20100301|2009-08-27 20:00,28,342.75,342.75,342.75,342.75,8
20100301|2009-08-27 20:30,28,343,343,343,343,2
20100301|2009-08-27 21:00,28,342.25,342.25,342.25,342.25,8
20100301|2009-08-27 22:00,28,343.25,344.5,343.25,344.5,11
20100301|2009-08-27 22:30,28,343.75,344,343.75,344,12
20100301|2009-08-27 23:00,28,344.5,344.5,344.5,344.5,1
20100301|2009-08-27 23:30,28,344,344,344,344,1
20100301|2009-08-28 01:00,28,344.25,344.25,343.75,343.75,10
20100301|2009-08-28 01:30,28,343.75,343.75,343.75,343.75,5
20100301|2009-08-28 02:00,28,344,344.75,344,344.25,26
20100301|2009-08-28 02:30,28,343.5,344.25,343.5,344.25,6
20100301|2009-08-28 03:30,28,344.75,344.75,344,344.5,31
20100301|2009-08-28 04:00,28,344.75,345.5,344.75,345.5,30
20100301|2009-08-28 04:30,28,343.75,343.75,343.75,343.75,1
20100301|2009-08-28 05:00,28,344.5,345,344.5,344.5,28
20100301|2009-08-28 05:30,28,345,345.5,345,345.25,26
20100301|2009-08-28 06:00,28,345.25,345.75,345.25,345.5,18
20100301|2009-08-28 06:30,28,344.5,345,344.5,345,6
20100301|2009-08-28 07:00,28,345,345.25,345,345.25,3
20100301|2009-08-28 09:30,28,345,346,343,344.5,718
20100301|2009-08-28 10:00,28,344.75,345.25,343.75,344.25,222
20100301|2009-08-28 10:30,28,344.25,345,339.75,342,1434
20100301|2009-08-28 11:00,28,342,342,339,339.25,299
20100301|2009-08-28 11:30,28,339.25,340.25,338,338.75,273
20100301|2009-08-28 12:00,28,338.5,340.5,338,340,95
20100301|2009-08-28 12:30,28,340.25,340.5,339.75,340.5,209
20100301|2009-08-28 13:00,28,340,343.25,340,343,428
20100301|2009-08-30 18:00,31,341.75,343,340.5,343,43
20100301|2009-08-30 18:30,31,343.5,343.75,343.25,343.5,32
20100301|2009-08-30 19:00,31,343.5,345,343.5,344.75,31
20100301|2009-08-30 19:30,31,345,345,344.5,344.75,11
20100301|2009-08-30 20:00,31,342.5,342.5,340.75,340.75,5
20100301|2009-08-30 21:00,31,342.25,342.25,341,341,6
20100301|2009-08-30 22:30,31,340.5,340.5,340.5,340.5,1
20100301|2009-08-30 23:30,31,340.75,340.75,340.75,340.75,1
20100301|2009-08-31 00:30,31,341,341,340.75,340.75,2
20100301|2009-08-31 01:00,31,341.5,341.75,341.5,341.75,8
20100301|2009-08-31 02:00,31,340.5,341.75,340.5,341.75,11
20100301|2009-08-31 03:00,31,340.25,340.25,339,339,9
20100301|2009-08-31 03:30,31,338.75,338.75,338.75,338.75,12
20100301|2009-08-31 04:00,31,338.75,338.75,338.75,338.75,7
20100301|2009-08-31 04:30,31,339,339,337.75,337.75,50
20100301|2009-08-31 05:00,31,336,336,335.75,336,19
20100301|2009-08-31 05:30,31,336,336.75,336,336.75,38
20100301|2009-08-31 06:00,31,336,336.25,336,336,19
20100301|2009-08-31 06:30,31,336.5,337.5,336.25,337.5,58
20100301|2009-08-31 07:00,31,336.75,336.75,336.75,336.75,2
20100301|2009-08-31 09:30,31,336,336.25,333.75,335,1245
20100301|2009-08-31 10:00,31,335,335.5,334.25,334.75,186
20100301|2009-08-31 10:30,31,335,338.25,334.5,338.25,288
20100301|2009-08-31 11:00,31,338,339.5,337,337.5,263
20100301|2009-08-31 11:30,31,337.5,341.75,337.25,341.75,327
20100301|2009-08-31 12:00,31,341.75,342.5,340.75,341.5,328
20100301|2009-08-31 12:30,31,341.75,343.5,340.75,341.75,466
20100301|2009-08-31 13:00,31,342,342.5,339.25,341.75,691
20100301|2009-08-31 18:00,1,341,341,340,340,40
20100301|2009-08-31 18:30,1,340.25,340.25,340.25,340.25,6
20100301|2009-08-31 19:30,1,340.5,340.5,340.5,340.5,3
20100301|2009-08-31 20:00,1,340.5,342,340.5,341.5,43
20100301|2009-08-31 20:30,1,341.75,341.75,341,341,5
20100301|2009-08-31 21:00,1,340.25,340.25,339.75,339.75,17
20100301|2009-08-31 21:30,1,340,340,340,340,1
20100301|2009-08-31 22:00,1,339,339,339,339,7
20100301|2009-08-31 22:30,1,339,339,339,339,3
20100301|2009-08-31 23:00,1,339,339,339,339,3
20100301|2009-08-31 23:30,1,339,339,339,339,5
20100301|2009-09-01 00:00,1,339.25,340,339.25,340,10
20100301|2009-09-01 00:30,1,340,340,340,340,5
20100301|2009-09-01 01:00,1,340,340,339.5,339.5,5
20100301|2009-09-01 01:30,1,340,340,339.75,339.75,24
20100301|2009-09-01 02:00,1,340,340.25,339.75,339.75,54
20100301|2009-09-01 02:30,1,339.75,339.75,339.25,339.25,20
20100301|2009-09-01 03:00,1,339.25,339.25,338.75,338.75,22
20100301|2009-09-01 03:30,1,339.25,339.25,339,339,7
20100301|2009-09-01 04:00,1,340.5,340.5,340.5,340.5,2
20100301|2009-09-01 04:30,1,340.25,340.25,340,340,9
20100301|2009-09-01 05:00,1,340,340,339.75,339.75,16
20100301|2009-09-01 05:30,1,339.75,339.75,339.25,339.5,53
20100301|2009-09-01 06:00,1,339.25,339.25,339,339.25,28
20100301|2009-09-01 06:30,1,338.75,338.75,338.5,338.75,41
20100301|2009-09-01 07:00,1,339.25,339.25,339.25,339.25,1
20100301|2009-09-01 09:30,1,338.75,339,334.75,334.75,1761
20100301|2009-09-01 10:00,1,334.75,335.25,333.5,333.5,749
20100301|2009-09-01 10:30,1,333.75,334.75,333.5,334,430
20100301|2009-09-01 11:00,1,333.75,334.25,331.25,331.25,1135
20100301|2009-09-01 11:30,1,331,331,329.5,330.75,981
20100301|2009-09-01 12:00,1,330.75,332.25,330.5,332.25,744
20100301|2009-09-01 12:30,1,332.25,334,330.5,330.75,1065
20100301|2009-09-01 13:00,1,331,332.75,330.75,332.25,891
20100301|2009-09-01 18:00,2,332,332.25,331.25,331.25,52
20100301|2009-09-01 18:30,2,331.25,331.5,330.5,331.5,25
20100301|2009-09-01 19:00,2,331.5,331.5,330.75,331,8
20100301|2009-09-01 19:30,2,331,331.25,330.75,330.75,3
20100301|2009-09-01 20:00,2,331.25,331.25,331,331.25,10
20100301|2009-09-01 20:30,2,331.25,331.75,331.25,331.75,8
20100301|2009-09-01 21:00,2,331.75,332,331.5,332,16
20100301|2009-09-01 21:30,2,332,332,331.25,331.25,5
20100301|2009-09-01 22:00,2,330.5,330.5,330.25,330.25,2
20100301|2009-09-01 22:30,2,330.75,330.75,330,330.25,7
20100301|2009-09-01 23:00,2,330,330,329.75,329.75,54
20100301|2009-09-01 23:30,2,330,330,329.5,329.5,2
20100301|2009-09-02 00:00,2,329.5,329.5,329.25,329.25,21
20100301|2009-09-02 00:30,2,329.75,330,329.75,330,2
20100301|2009-09-02 01:00,2,329.75,329.75,329.25,329.25,43
20100301|2009-09-02 01:30,2,330.5,330.5,330.5,330.5,3
20100301|2009-09-02 02:00,2,331.75,331.75,331.75,331.75,6
20100301|2009-09-02 02:30,2,330.5,330.5,330.5,330.5,4
20100301|2009-09-02 03:00,2,331.5,331.5,331.5,331.5,2
20100301|2009-09-02 03:30,2,332.5,332.5,332.5,332.5,3
20100301|2009-09-02 04:00,2,332.25,332.25,332.25,332.25,2
20100301|2009-09-02 04:30,2,332.5,332.5,332.5,332.5,9
20100301|2009-09-02 05:00,2,332.25,332.25,332.25,332.25,1
20100301|2009-09-02 06:30,2,332.5,332.5,332,332,6
20100301|2009-09-02 07:00,2,331.5,331.5,331,331,5
20100301|2009-09-02 09:30,2,331,332.5,329,330.75,1261
20100301|2009-09-02 10:00,2,330.5,330.5,329,330,476
20100301|2009-09-02 10:30,2,330.25,330.25,329.25,330,369
20100301|2009-09-02 11:00,2,330,330.25,329.25,329.75,251
20100301|2009-09-02 11:30,2,329.75,330.75,328.75,330.25,165
20100301|2009-09-02 12:00,2,330.25,331.5,330,330.75,453
20100301|2009-09-02 12:30,2,331.25,331.5,330.5,331,322
20100301|2009-09-02 13:00,2,331,332.5,330,332.25,634
20100301|2009-09-02 18:00,3,332,332,331.5,331.5,14
20100301|2009-09-02 19:00,3,332,332,332,332,9
20100301|2009-09-02 19:30,3,331.75,331.75,330.5,330.5,16
20100301|2009-09-02 20:00,3,331.25,331.25,331.25,331.25,2
20100301|2009-09-02 20:30,3,331,331,331,331,1
20100301|2009-09-02 21:00,3,331.25,331.25,331.25,331.25,15
20100301|2009-09-02 22:00,3,331.25,331.25,331.25,331.25,15
20100301|2009-09-02 22:30,3,331.5,331.75,331.25,331.25,8
20100301|2009-09-02 23:00,3,331.75,331.75,331,331,37
20100301|2009-09-03 00:30,3,331.25,331.25,331.25,331.25,1
20100301|2009-09-03 01:00,3,331.5,332.5,331.5,332.5,10
20100301|2009-09-03 01:30,3,332,332,332,332,2
20100301|2009-09-03 02:00,3,332.5,332.5,332.5,332.5,14
20100301|2009-09-03 02:30,3,332.5,332.5,332.5,332.5,1
20100301|2009-09-03 03:30,3,332.5,332.5,332.5,332.5,1
20100301|2009-09-03 04:00,3,333,333.25,333,333.25,3
20100301|2009-09-03 04:30,3,332.25,332.5,331.75,332.5,22
20100301|2009-09-03 05:00,3,332.5,332.75,332.25,332.75,8
20100301|2009-09-03 05:30,3,333.25,333.25,333.25,333.25,10
20100301|2009-09-03 06:00,3,334,334.5,334,334.5,5
20100301|2009-09-03 06:30,3,334.25,334.25,332.5,332.5,13
20100301|2009-09-03 07:00,3,332.5,332.5,332.5,332.5,5
20100301|2009-09-03 09:30,3,333.25,333.25,330.25,330.25,1301
20100301|2009-09-03 10:00,3,330.5,330.75,327.75,328,663
20100301|2009-09-03 10:30,3,328,328.5,325.5,325.5,1358
20100301|2009-09-03 11:00,3,325.5,326.5,325,325.25,563
20100301|2009-09-03 11:30,3,325.25,326,324.75,325.75,1067
20100301|2009-09-03 12:00,3,326,328,325.75,327.5,275
20100301|2009-09-03 12:30,3,327.75,328.75,327,328.25,250
20100301|2009-09-03 13:00,3,328.25,329,327.75,327.75,369
20100301|2009-09-03 18:00,4,328.25,329,328,328,92
20100301|2009-09-03 18:30,4,329,329,329,329,2
20100301|2009-09-03 19:00,4,328.25,328.25,328.25,328.25,3
20100301|2009-09-03 19:30,4,328.5,328.5,328.5,328.5,3
20100301|2009-09-03 20:00,4,328.5,328.5,328.5,328.5,11
20100301|2009-09-03 20:30,4,328.5,328.5,327.75,327.75,26
20100301|2009-09-03 22:00,4,328,328,328,328,1
20100301|2009-09-03 23:30,4,328.5,328.5,328.5,328.5,11
20100301|2009-09-04 00:00,4,328,328,328,328,12
20100301|2009-09-04 01:00,4,328.75,328.75,328.5,328.5,5
20100301|2009-09-04 01:30,4,328,328,328,328,4
20100301|2009-09-04 02:00,4,328,328.25,328,328.25,5
20100301|2009-09-04 02:30,4,327.75,328.25,327.75,328.25,6
20100301|2009-09-04 03:00,4,328.25,328.25,328.25,328.25,2
20100301|2009-09-04 03:30,4,327.25,327.25,327,327,6
20100301|2009-09-04 04:00,4,328,328,328,328,3
20100301|2009-09-04 04:30,4,327.75,328.25,327.75,328.25,5
20100301|2009-09-04 05:00,4,326.75,326.75,326.75,326.75,1
20100301|2009-09-04 05:30,4,326.75,326.75,326.5,326.5,20
20100301|2009-09-04 06:00,4,327,327,326.5,326.5,4
20100301|2009-09-04 06:30,4,326.25,326.25,326.25,326.25,1
20100301|2009-09-04 07:00,4,326.75,327,326.75,327,17
20100301|2009-09-04 09:30,4,325.5,325.5,322.75,324,1221
20100301|2009-09-04 10:00,4,324,324.25,322.25,322.5,942
20100301|2009-09-04 10:30,4,322.25,323.5,322.25,323,824
20100301|2009-09-04 11:00,4,322.75,324.25,322.5,323.75,1034
20100301|2009-09-04 11:30,4,323.75,323.75,321,321,832
20100301|2009-09-04 12:00,4,321,322.25,320.25,321.75,301
20100301|2009-09-04 12:30,4,321.75,322,320,320.25,765
20100301|2009-09-04 13:00,4,320.25,321.25,319.5,320,906
20100301|2009-09-07 18:00,8,319,319.5,316.5,316.5,332
20100301|2009-09-07 18:30,8,317.25,317.25,315.5,315.5,179
20100301|2009-09-07 19:00,8,315.75,316,315.5,315.5,67
20100301|2009-09-07 19:30,8,316,316.75,316,316.75,52
20100301|2009-09-07 20:00,8,316.75,318,316.75,318,46
20100301|2009-09-07 20:30,8,318,318,317.25,317.25,36
20100301|2009-09-07 21:00,8,317,317.5,317,317.5,12
20100301|2009-09-07 21:30,8,317.5,317.5,317.25,317.25,14
20100301|2009-09-07 22:00,8,317.5,317.5,317.5,317.5,20
20100301|2009-09-07 22:30,8,316.75,316.75,316.75,316.75,2
20100301|2009-09-07 23:00,8,317,317.25,317,317.25,19
20100301|2009-09-07 23:30,8,317.25,317.25,317.25,317.25,19
20100301|2009-09-08 00:00,8,317.25,317.5,317.25,317.5,12
20100301|2009-09-08 00:30,8,317.5,317.5,317.5,317.5,1
20100301|2009-09-08 01:00,8,317.5,317.75,317.5,317.75,39
20100301|2009-09-08 01:30,8,317.75,319.25,317.75,319.25,178
20100301|2009-09-08 02:00,8,319.5,321.5,319.5,321.5,187
20100301|2009-09-08 02:30,8,321.5,322.5,321.5,322.5,69
20100301|2009-09-08 03:00,8,321.5,322.5,321.25,322,120
20100301|2009-09-08 03:30,8,322.25,322.75,322.25,322.25,61
20100301|2009-09-08 04:00,8,322.5,323,322.5,323,29
20100301|2009-09-08 04:30,8,323,323.25,323,323.25,6
20100301|2009-09-08 05:00,8,323,323,322.75,322.75,11
20100301|2009-09-08 05:30,8,321.5,322.25,321.5,322,47
20100301|2009-09-08 06:00,8,321,321,321,321,17
20100301|2009-09-08 06:30,8,321,321,319.75,320,57
20100301|2009-09-08 07:00,8,319,320,319,320,35
20100301|2009-09-08 09:30,8,320,324,319.75,321.25,1327
20100301|2009-09-08 10:00,8,321,322,321,321,285
20100301|2009-09-08 10:30,8,321.5,321.75,318.5,320.25,469
20100301|2009-09-08 11:00,8,320,323,319.75,322.5,826
20100301|2009-09-08 11:30,8,322.25,323.5,322,322,393
20100301|2009-09-08 12:00,8,322,322.25,320.75,321,407
20100301|2009-09-08 12:30,8,321,322.25,320.75,321,212
20100301|2009-09-08 13:00,8,321,321.5,319.5,320.75,524
20100301|2009-09-08 18:00,9,321,321,320.75,320.75,32
20100301|2009-09-08 19:00,9,320.5,320.5,320.5,320.5,3
20100301|2009-09-08 19:30,9,320,320,320,320,3
20100301|2009-09-08 20:00,9,320,320,319.75,319.75,3
20100301|2009-09-08 22:00,9,319.75,319.75,319.75,319.75,5
20100301|2009-09-08 23:00,9,319.75,319.75,319.75,319.75,1
20100301|2009-09-08 23:30,9,319.75,319.75,319.5,319.75,3
20100301|2009-09-09 01:00,9,319.75,320.5,319.75,320.25,11
20100301|2009-09-09 02:00,9,319.5,319.5,319.25,319.25,8
20100301|2009-09-09 03:00,9,319.25,319.25,319,319.25,77
20100301|2009-09-09 04:00,9,318.75,319.5,318.75,319.5,6
20100301|2009-09-09 04:30,9,319,319.25,319,319.25,17
20100301|2009-09-09 05:00,9,319,319,318.75,318.75,30
20100301|2009-09-09 06:00,9,318.25,318.5,318.25,318.5,2
20100301|2009-09-09 06:30,9,318.5,318.5,318.5,318.5,3
20100301|2009-09-09 07:00,9,318.5,318.5,318.25,318.25,4
20100301|2009-09-09 09:30,9,319.75,323,318.75,322.25,1033
20100301|2009-09-09 10:00,9,323,324.25,322.5,323.25,1179
20100301|2009-09-09 10:30,9,323.25,325.25,322.75,324.25,828
20100301|2009-09-09 11:00,9,324.5,324.5,322.5,324.25,329
20100301|2009-09-09 11:30,9,324.25,325,322.5,323,228
20100301|2009-09-09 12:00,9,322.75,323,321.75,323,278
20100301|2009-09-09 12:30,9,323,324.25,322.5,323,541
20100301|2009-09-09 13:00,9,323,323.5,322.25,323,412
20100301|2009-09-09 18:00,10,323,323,322.25,322.25,128
20100301|2009-09-09 18:30,10,322.75,323.25,322.5,322.5,18
20100301|2009-09-09 19:00,10,322.25,322.25,322.25,322.25,5
20100301|2009-09-09 19:30,10,322.25,322.25,322,322,3
20100301|2009-09-09 20:30,10,323.5,323.5,323.5,323.5,7
20100301|2009-09-09 21:00,10,324,324.25,324,324.25,6
20100301|2009-09-09 22:00,10,324,324,324,324,1
20100301|2009-09-09 22:30,10,324.25,324.25,324.25,324.25,4
20100301|2009-09-10 00:00,10,324.5,324.5,324.5,324.5,3
20100301|2009-09-10 00:30,10,324.75,324.75,324.75,324.75,1
20100301|2009-09-10 01:00,10,325,325,324.75,325,32
20100301|2009-09-10 01:30,10,324.75,325,324.75,324.75,11
20100301|2009-09-10 02:00,10,325,325,324.5,324.5,40
20100301|2009-09-10 04:00,10,323.25,324.25,323.25,324.25,4
20100301|2009-09-10 05:00,10,324.25,324.25,324.25,324.25,1
20100301|2009-09-10 06:00,10,323.5,325,323.5,325,4
20100301|2009-09-10 06:30,10,324.75,324.75,324.75,324.75,1
20100301|2009-09-10 07:00,10,324.75,324.75,324.5,324.5,29
20100301|2009-09-10 09:30,10,323.25,327.25,322.75,325.75,1315
20100301|2009-09-10 10:00,10,326.25,327,325.5,326,1000
20100301|2009-09-10 10:30,10,325.75,326.5,325.25,326.25,776
20100301|2009-09-10 11:00,10,326.25,326.5,325,325.25,448
20100301|2009-09-10 11:30,10,325.5,328.5,325.25,327.75,554
20100301|2009-09-10 12:00,10,328,331.75,327.25,329,905
20100301|2009-09-10 12:30,10,329.25,332.5,329,330.5,832
20100301|2009-09-10 13:00,10,330.5,331,327.75,328.5,674
20100301|2009-09-10 18:00,11,327.75,328.25,327.75,328,148
20100301|2009-09-10 19:30,11,327.25,327.5,327.25,327.5,24
20100301|2009-09-10 20:00,11,327.5,327.5,327.5,327.5,21
20100301|2009-09-10 20:30,11,327.25,327.5,327,327.5,22
20100301|2009-09-10 21:30,11,327.25,328.5,327.25,327.75,81
20100301|2009-09-10 22:00,11,328.5,328.75,328.5,328.75,24
20100301|2009-09-10 22:30,11,327.5,327.5,327.5,327.5,3
20100301|2009-09-10 23:30,11,328,328.75,327.75,328.75,19
20100301|2009-09-11 00:00,11,328.5,328.5,328.5,328.5,1
20100301|2009-09-11 00:30,11,329,329,329,329,2
20100301|2009-09-11 01:00,11,328.75,328.75,328.5,328.5,54
20100301|2009-09-11 02:00,11,327.75,327.75,327,327.75,56
20100301|2009-09-11 02:30,11,327.75,327.75,327,327,4
20100301|2009-09-11 03:30,11,327.75,327.75,327.75,327.75,1
20100301|2009-09-11 06:00,11,329.25,330,329.25,330,16
20100301|2009-09-11 06:30,11,330,330,330,330,34
20100301|2009-09-11 07:00,11,329.75,329.75,328.5,329.5,21
20100301|2009-09-11 09:30,11,330,332,324.5,326,1926
20100301|2009-09-11 10:00,11,326.75,327.25,322.25,323.5,674
20100301|2009-09-11 10:30,11,324,325.5,323.75,325.5,624
20100301|2009-09-11 11:00,11,326,326.5,323.5,324,383
20100301|2009-09-11 11:30,11,323.75,325.25,323,325.25,282
20100301|2009-09-11 12:00,11,325.5,326.5,325.25,325.5,250
20100301|2009-09-11 12:30,11,325.5,331.5,325.5,330.75,720
20100301|2009-09-11 13:00,11,330.75,333.5,329.5,333,990
20100301|2009-09-13 18:00,14,331.5,332,330.25,332,79
20100301|2009-09-13 18:30,14,332,332,331.25,331.25,76
20100301|2009-09-13 19:00,14,330.25,330.25,330,330,2
20100301|2009-09-13 19:30,14,330,330,329,329.5,44
20100301|2009-09-13 20:00,14,329,329,328.75,329,8
20100301|2009-09-13 20:30,14,329.25,329.25,328.5,328.5,12
20100301|2009-09-14 00:30,14,330,330,330,330,15
20100301|2009-09-14 01:00,14,330.25,330.25,330,330,16
20100301|2009-09-14 01:30,14,330,330,330,330,1
20100301|2009-09-14 02:00,14,329.5,329.75,329.5,329.75,3
20100301|2009-09-14 03:30,14,330.25,330.25,330,330,17
20100301|2009-09-14 04:00,14,329.75,330,329.75,330,54
20100301|2009-09-14 04:30,14,329.5,329.5,329,329.5,82
20100301|2009-09-14 05:00,14,329.5,329.5,329,329,26
20100301|2009-09-14 05:30,14,329,329,329,329,25
20100301|2009-09-14 06:00,14,329,329,329,329,25
20100301|2009-09-14 06:30,14,328.75,329.25,328.75,329.25,123
20100301|2009-09-14 07:00,14,329.25,329.25,328.5,328.5,47
20100301|2009-09-14 09:30,14,330,333,329.5,331.25,1675
20100301|2009-09-14 10:00,14,330.75,332.25,328.75,328.75,833
20100301|2009-09-14 10:30,14,329.25,330.25,328.75,329,401
20100301|2009-09-14 11:00,14,329,329.75,328.75,329.25,149
20100301|2009-09-14 11:30,14,329,329.75,329,329.5,99
20100301|2009-09-14 12:00,14,329.75,330.25,328.75,329,246
20100301|2009-09-14 12:30,14,329,330.75,328.75,330.25,366
20100301|2009-09-14 13:00,14,330.5,331.5,330,331.25,566
20100301|2009-09-14 18:00,15,330.25,330.25,330,330,12
20100301|2009-09-14 18:30,15,330.25,330.25,330.25,330.25,1
20100301|2009-09-14 19:00,15,330.25,330.25,330.25,330.25,4
20100301|2009-09-14 20:00,15,330.5,330.5,330.5,330.5,3
20100301|2009-09-14 20:30,15,330.5,330.5,330.5,330.5,1
20100301|2009-09-14 21:00,15,330.25,330.5,330.25,330.5,2
20100301|2009-09-14 21:30,15,330.5,330.5,330.5,330.5,4
20100301|2009-09-14 22:00,15,330.25,330.25,330.25,330.25,4
20100301|2009-09-14 23:00,15,330.5,330.5,330.25,330.25,6
20100301|2009-09-14 23:30,15,330,330,330,330,3
20100301|2009-09-15 00:00,15,330,330,330,330,1
20100301|2009-09-15 01:00,15,330.5,330.75,330.5,330.75,38
20100301|2009-09-15 01:30,15,331,331,331,331,15
20100301|2009-09-15 03:00,15,330.5,330.5,330.5,330.5,1
20100301|2009-09-15 03:30,15,331.25,331.25,331.25,331.25,3
20100301|2009-09-15 04:00,15,331.25,331.25,331.25,331.25,3
20100301|2009-09-15 04:30,15,331,331,331,331,1
20100301|2009-09-15 05:00,15,331.25,331.25,331.25,331.25,7
20100301|2009-09-15 05:30,15,331.5,331.5,331.5,331.5,8
20100301|2009-09-15 06:00,15,332,332,331.5,332,18
20100301|2009-09-15 06:30,15,332.75,337,332.75,335.5,164
20100301|2009-09-15 07:00,15,335.75,337.25,335.75,336,138
20100301|2009-09-15 09:30,15,336,353.5,335.5,345,3920
20100301|2009-09-15 10:00,15,345,348,344.25,346.75,1936
20100301|2009-09-15 10:30,15,346.75,350,345.25,349,1671
20100301|2009-09-15 11:00,15,349.5,360,349.5,357,6555
20100301|2009-09-15 11:30,15,357.25,360,354.25,356.75,1551
20100301|2009-09-15 12:00,15,356.75,361.25,356,357,1708
20100301|2009-09-15 12:30,15,356.75,359.75,356,358.75,1842
20100301|2009-09-15 13:00,15,358.75,360.25,357.5,359.5,1708
20100301|2009-09-15 18:00,16,357.5,360.5,357.25,360.5,437
20100301|2009-09-15 18:30,16,360,360,357.25,357.25,20
20100301|2009-09-15 19:00,16,357,359,356.75,359,43
20100301|2009-09-15 19:30,16,359.75,360.25,358.5,359,80
20100301|2009-09-15 20:00,16,357.25,357.75,355.75,355.75,15
20100301|2009-09-15 20:30,16,355.75,356,354.75,355,20
20100301|2009-09-15 21:00,16,355.25,355.25,354.5,354.5,20
20100301|2009-09-15 21:30,16,354.75,355,354.75,355,5
20100301|2009-09-15 22:30,16,355.5,356,355.5,356,2
20100301|2009-09-15 23:00,16,357,357.25,357,357.25,11
20100301|2009-09-15 23:30,16,357,357,356.75,356.75,11
20100301|2009-09-16 00:00,16,357.25,360,357.25,359.5,14
20100301|2009-09-16 01:00,16,359.5,360,359.5,360,6
20100301|2009-09-16 01:30,16,359.5,359.5,359.5,359.5,1
20100301|2009-09-16 02:00,16,360,361,360,361,104
20100301|2009-09-16 02:30,16,359.5,359.5,359.5,359.5,1
20100301|2009-09-16 03:00,16,361,361,360.75,360.75,9
20100301|2009-09-16 03:30,16,359.5,359.5,359.5,359.5,1
20100301|2009-09-16 04:00,16,360,360,360,360,1
20100301|2009-09-16 05:00,16,359.25,359.25,359.25,359.25,3
20100301|2009-09-16 05:30,16,359.25,359.25,356.25,356.25,180
20100301|2009-09-16 06:00,16,356.5,356.5,355.75,356,120
20100301|2009-09-16 06:30,16,356.25,356.75,355.5,356.5,186
20100301|2009-09-16 07:00,16,356.75,357,356.5,356.75,161
20100301|2009-09-16 09:30,16,355.25,356,349.75,352.5,3673
20100301|2009-09-16 10:00,16,352.75,354.25,351.25,351.5,664
20100301|2009-09-16 10:30,16,351.5,354,351,353.5,369
20100301|2009-09-16 11:00,16,353.5,354,345,346,1399
20100301|2009-09-16 11:30,16,346.5,347,337.25,340,2476
20100301|2009-09-16 12:00,16,340.25,342.75,339.5,342.5,1341
20100301|2009-09-16 12:30,16,342.75,345,341.25,343.25,530
20100301|2009-09-16 13:00,16,343.5,349.75,343.5,349.25,1059
20100301|2009-09-16 18:00,17,348.5,348.5,345.5,346,103
20100301|2009-09-16 18:30,17,346.5,346.5,343.75,344,15
20100301|2009-09-16 19:00,17,343.75,346,343.5,346,24
20100301|2009-09-16 19:30,17,346,346.25,346,346.25,15
20100301|2009-09-16 20:00,17,346.25,348,346.25,347.25,104
20100301|2009-09-16 20:30,17,347,347.25,347,347.25,4
20100301|2009-09-16 21:00,17,347.25,348,347.25,348,11
20100301|2009-09-16 21:30,17,347.5,347.5,347.5,347.5,2
20100301|2009-09-16 22:00,17,348,348,347.75,347.75,4
20100301|2009-09-16 23:30,17,348.5,348.5,348.25,348.25,11
20100301|2009-09-17 00:00,17,348.25,348.5,348,348.5,6
20100301|2009-09-17 00:30,17,348,348,348,348,1
20100301|2009-09-17 01:00,17,349,349,348,349,29
20100301|2009-09-17 02:00,17,349,351.5,349,351.5,78
20100301|2009-09-17 02:30,17,351.5,351.5,351.5,351.5,1
20100301|2009-09-17 03:00,17,351.5,352,351.25,351.5,33
20100301|2009-09-17 03:30,17,351,351.25,351,351,21
20100301|2009-09-17 04:00,17,351,351.25,351,351.25,10
20100301|2009-09-17 04:30,17,351.75,354,351.75,353.75,57
20100301|2009-09-17 05:00,17,354,354.5,353.5,353.5,23
20100301|2009-09-17 05:30,17,354,354,353.5,354,376
20100301|2009-09-17 06:00,17,354,354.25,352.5,353,215
20100301|2009-09-17 06:30,17,353.25,353.25,346,346,41
20100301|2009-09-17 07:00,17,345,345.75,344.75,344.75,15
20100301|2009-09-17 09:30,17,344.5,344.5,339.25,341.75,2064
20100301|2009-09-17 10:00,17,341.5,345,340.75,344.5,1382
20100301|2009-09-17 10:30,17,344.75,345,338,340,836
20100301|2009-09-17 11:00,17,340,340.25,336.25,336.75,688
20100301|2009-09-17 11:30,17,336.75,339,336.75,338,282
20100301|2009-09-17 12:00,17,337.5,340,337.5,339.25,329
20100301|2009-09-17 12:30,17,339.25,340.5,338.5,340,355
20100301|2009-09-17 13:00,17,340.25,342.75,339.5,341.5,645
20100301|2009-09-17 18:00,18,340.75,342,340.75,341,94
20100301|2009-09-17 18:30,18,340.25,340.25,340,340.25,11
20100301|2009-09-17 19:00,18,339.5,340,339,340,7
20100301|2009-09-17 19:30,18,341,341.25,341,341,9
20100301|2009-09-17 20:00,18,341.75,341.75,341,341.25,44
20100301|2009-09-17 20:30,18,341.25,341.75,341.25,341.75,2
20100301|2009-09-17 21:00,18,340.5,340.5,340.5,340.5,1
20100301|2009-09-17 21:30,18,340.5,340.75,340,340.75,4
20100301|2009-09-17 22:00,18,340.5,340.5,340.5,340.5,1
20100301|2009-09-17 22:30,18,341,341.25,341,341.25,2
20100301|2009-09-17 23:00,18,341.5,342,341.25,342,13
20100301|2009-09-17 23:30,18,342.25,342.25,342,342.25,7
20100301|2009-09-18 00:00,18,342,342,342,342,1
20100301|2009-09-18 01:00,18,342.25,342.25,342.25,342.25,1
20100301|2009-09-18 01:30,18,340,340,340,340,1
20100301|2009-09-18 02:00,18,341,341,340,340,2
20100301|2009-09-18 02:30,18,340.75,340.75,340.75,340.75,1
20100301|2009-09-18 03:00,18,339.75,339.75,339,339,60
20100301|2009-09-18 03:30,18,338.75,338.75,338.75,338.75,1
20100301|2009-09-18 04:00,18,339.5,339.5,338,338,29
20100301|2009-09-18 04:30,18,338,338.5,338,338.5,4
20100301|2009-09-18 05:00,18,339,340,338.5,340,75
20100301|2009-09-18 05:30,18,340,340,340,340,46
20100301|2009-09-18 06:00,18,340.75,341,340.75,341,29
20100301|2009-09-18 06:30,18,340,340,339.5,339.5,17
20100301|2009-09-18 07:00,18,340,340.25,338.5,338.5,110
20100301|2009-09-18 09:30,18,338,340.75,336.25,338.25,1507
20100301|2009-09-18 10:00,18,338.25,339,336.5,338.75,591
20100301|2009-09-18 10:30,18,339,339,337.5,337.75,392
20100301|2009-09-18 11:00,18,337.25,337.75,336.75,337.25,298
20100301|2009-09-18 11:30,18,337,338.5,337,338.5,235
20100301|2009-09-18 12:00,18,338,338.75,335.75,336.25,518
20100301|2009-09-18 12:30,18,336.75,337,334,334.5,547
20100301|2009-09-18 13:00,18,335,335,330.5,330.75,1079
20100301|2009-09-20 18:00,21,329.5,329.5,325.5,327.25,575
20100301|2009-09-20 18:30,21,327.5,328,327,327,40
20100301|2009-09-20 19:00,21,326.75,327.5,326.75,327.5,79
20100301|2009-09-20 19:30,21,327.25,327.25,327.25,327.25,27
20100301|2009-09-20 20:00,21,327.25,327.75,326.25,327.75,183
20100301|2009-09-20 20:30,21,327.75,328.25,327.5,328.25,48
20100301|2009-09-20 21:00,21,328.25,328.5,327.75,328.5,65
20100301|2009-09-20 21:30,21,328.25,328.5,327.75,328.25,139
20100301|2009-09-20 22:00,21,328.25,328.5,328,328,16
20100301|2009-09-20 22:30,21,328,328,328,328,1
20100301|2009-09-20 23:00,21,328.25,328.5,328.25,328.5,20
20100301|2009-09-20 23:30,21,328.5,328.5,328.5,328.5,11
20100301|2009-09-21 00:00,21,328.75,328.75,328.25,328.5,32
20100301|2009-09-21 00:30,21,329,330,329,329.75,25
20100301|2009-09-21 01:00,21,329.75,329.75,329,329,23
20100301|2009-09-21 01:30,21,328.75,330.25,328.75,329.25,10
20100301|2009-09-21 02:00,21,329.25,330.75,329.25,330.75,31
20100301|2009-09-21 02:30,21,330,330,328,329,10
20100301|2009-09-21 03:00,21,328.75,329.25,328.75,329.25,6
20100301|2009-09-21 03:30,21,329.25,329.25,329.25,329.25,2
20100301|2009-09-21 04:00,21,329.25,329.25,329,329,4
20100301|2009-09-21 04:30,21,329.25,329.25,328.25,328.25,6
20100301|2009-09-21 05:00,21,328.75,328.75,327.75,327.75,11
20100301|2009-09-21 05:30,21,327.75,327.75,327.5,327.5,41
20100301|2009-09-21 06:00,21,327.5,327.75,327,327.75,8
20100301|2009-09-21 06:30,21,327.5,327.5,327.5,327.5,18
20100301|2009-09-21 07:00,21,326.75,327.5,326.25,327.5,29
20100301|2009-09-21 09:30,21,325.5,327.5,323.5,325.75,1606
20100301|2009-09-21 10:00,21,325.75,329,325.75,327.5,512
20100301|2009-09-21 10:30,21,328,329.25,326,326.75,513
20100301|2009-09-21 11:00,21,327,328.75,326.25,326.5,458
20100301|2009-09-21 11:30,21,326.5,326.5,325,326.5,589
20100301|2009-09-21 12:00,21,326.5,326.75,325,325.75,295
20100301|2009-09-21 12:30,21,326,327.5,326,326.75,454
20100301|2009-09-21 13:00,21,327,330,327,329,624
20100301|2009-09-21 18:00,22,329.25,329.5,329,329,99
20100301|2009-09-21 18:30,22,329.25,330.25,329.25,329.75,17
20100301|2009-09-21 19:00,22,330,330.25,330,330.25,4
20100301|2009-09-21 19:30,22,330,330.5,330,330,13
20100301|2009-09-21 20:00,22,330.5,331.5,330.5,331.5,10
20100301|2009-09-21 20:30,22,331.5,331.5,331.5,331.5,6
20100301|2009-09-21 21:00,22,331.25,331.75,331.25,331.5,12
20100301|2009-09-21 21:30,22,331,331,331,331,20
20100301|2009-09-21 23:00,22,331.25,331.25,330.5,330.5,3
20100301|2009-09-21 23:30,22,330.5,332,330.5,332,5
20100301|2009-09-22 00:00,22,331.25,331.25,331.25,331.25,21
20100301|2009-09-22 00:30,22,331.25,332,331.25,331.25,5
20100301|2009-09-22 01:30,22,329.75,329.75,329.75,329.75,50
20100301|2009-09-22 02:00,22,329.5,330,329.5,330,3
20100301|2009-09-22 02:30,22,331.25,331.75,331.25,331.75,25
20100301|2009-09-22 03:00,22,332,332.25,332,332.25,18
20100301|2009-09-22 03:30,22,332.25,332.25,331.75,331.75,2
20100301|2009-09-22 04:30,22,331.75,331.75,331.75,331.75,2
20100301|2009-09-22 05:30,22,331.75,332.5,331.75,332.5,11
20100301|2009-09-22 06:00,22,332.5,333,332.5,333,160
20100301|2009-09-22 06:30,22,333,333.5,332.5,332.5,16
20100301|2009-09-22 07:00,22,332.75,332.75,332.25,332.5,97
20100301|2009-09-22 09:30,22,335,335,329.75,331,4171
20100301|2009-09-22 10:00,22,331,333.25,330.25,333,560
20100301|2009-09-22 10:30,22,332.75,334.25,332.25,333.5,399
20100301|2009-09-22 11:00,22,333.5,336.75,332.75,334.5,686
20100301|2009-09-22 11:30,22,334,336,334,335.25,397
20100301|2009-09-22 12:00,22,335.5,337.75,334.75,335,711
20100301|2009-09-22 12:30,22,334.75,337,333.75,336.75,423
20100301|2009-09-22 13:00,22,337,339.5,336.75,338.75,834
20100301|2009-09-22 18:00,23,338.5,340,338.25,340,120
20100301|2009-09-22 18:30,23,339.75,340,339.5,340,7
20100301|2009-09-22 19:00,23,340,340,339.75,339.75,30
20100301|2009-09-22 19:30,23,339.75,339.75,339.75,339.75,1
20100301|2009-09-22 20:00,23,339.25,339.25,338,338.25,29
20100301|2009-09-22 20:30,23,338,338,338,338,10
20100301|2009-09-22 21:00,23,337.75,337.75,337.25,337.5,4
20100301|2009-09-22 21:30,23,337.75,337.75,337.25,337.25,37
20100301|2009-09-22 22:00,23,338,338,338,338,1
20100301|2009-09-22 22:30,23,338.5,338.5,338.5,338.5,1
20100301|2009-09-22 23:00,23,337.5,337.5,336.75,336.75,2
20100301|2009-09-22 23:30,23,337,337,337,337,1
20100301|2009-09-23 00:30,23,337.25,337.25,337,337,2
20100301|2009-09-23 01:00,23,336.5,336.5,336.5,336.5,15
20100301|2009-09-23 01:30,23,336,336,335.5,335.5,2
20100301|2009-09-23 02:00,23,335.25,335.75,335,335.75,8
20100301|2009-09-23 03:00,23,336.5,336.5,336.5,336.5,1
20100301|2009-09-23 04:30,23,336.25,336.5,335,335,26
20100301|2009-09-23 05:00,23,335.75,335.75,334.5,334.5,3
20100301|2009-09-23 05:30,23,335,335,335,335,2
20100301|2009-09-23 06:00,23,335,335,334.75,335,52
20100301|2009-09-23 09:30,23,335,338.5,332.5,335.5,1483
20100301|2009-09-23 10:00,23,335.75,338.5,335.75,336,599
20100301|2009-09-23 10:30,23,336.25,338.25,335.5,337.5,451
20100301|2009-09-23 11:00,23,337.75,342,337.75,342,642
20100301|2009-09-23 11:30,23,341.75,350,341.75,345.5,1479
20100301|2009-09-23 12:00,23,345.5,345.75,343,344,510
20100301|2009-09-23 12:30,23,344.25,346,343.75,344.5,542
20100301|2009-09-23 13:00,23,344.5,345.5,342.75,344,649
20100301|2009-09-23 18:00,24,340.25,340.25,338.75,338.75,41
20100301|2009-09-23 18:30,24,339,339.75,339,339.5,5
20100301|2009-09-23 19:00,24,339.5,339.5,339.25,339.25,4
20100301|2009-09-23 19:30,24,339.25,339.25,338.75,339,36
20100301|2009-09-23 20:00,24,339.5,340.25,339.5,340.25,10
20100301|2009-09-23 20:30,24,340,340.25,339.75,340.25,4
20100301|2009-09-23 21:00,24,339.75,339.75,339.75,339.75,1
20100301|2009-09-23 21:30,24,339.75,339.75,339.5,339.5,24
20100301|2009-09-23 22:00,24,339.25,339.25,339,339,40
20100301|2009-09-23 22:30,24,339,339,338.75,338.75,3
20100301|2009-09-23 23:00,24,338.75,338.75,338,338,12
20100301|2009-09-23 23:30,24,338,338,337.25,337.25,2
20100301|2009-09-24 00:00,24,337.25,337.25,336.25,336.25,2
20100301|2009-09-24 01:00,24,337,337.25,337,337.25,10
20100301|2009-09-24 01:30,24,338.5,338.5,338.5,338.5,1
20100301|2009-09-24 02:00,24,338.5,338.5,338.5,338.5,2
20100301|2009-09-24 03:00,24,338,338,338,338,1
20100301|2009-09-24 03:30,24,337.25,337.5,337.25,337.5,2
20100301|2009-09-24 04:00,24,337.5,338.5,337.5,338.5,14
20100301|2009-09-24 04:30,24,338,338,338,338,5
20100301|2009-09-24 05:00,24,338,338.25,338,338.25,40
20100301|2009-09-24 05:30,24,338.75,339,338.75,338.75,6
20100301|2009-09-24 06:00,24,338,338.75,338,338.75,2
20100301|2009-09-24 06:30,24,339.25,339.25,339.25,339.25,4
20100301|2009-09-24 07:00,24,338.75,338.75,338.75,338.75,2
20100301|2009-09-24 09:30,24,336,343.25,335.75,342.25,3628
20100301|2009-09-24 10:00,24,342.25,345.5,342.25,345,2134
20100301|2009-09-24 10:30,24,345,348.5,344,347,641
20100301|2009-09-24 11:00,24,347,350.75,347,347.25,821
20100301|2009-09-24 11:30,24,347,351,346.5,347.25,557
20100301|2009-09-24 12:00,24,347.25,349.25,345.5,346.25,239
20100301|2009-09-24 12:30,24,346.25,347.5,345,347,430
20100301|2009-09-24 13:00,24,347.25,350,346.5,349.75,986
20100301|2009-09-24 17:00,24,349,349,349,349,0
20100301|2009-09-24 18:00,25,348,350.25,347.75,350.25,206
20100301|2009-09-24 18:30,25,349,349,346.75,346.75,8
20100301|2009-09-24 19:00,25,347.25,347.5,346.25,347.25,37
20100301|2009-09-24 19:30,25,347.25,347.25,347.25,347.25,2
20100301|2009-09-24 20:00,25,347.25,347.25,346.75,346.75,3
20100301|2009-09-24 20:30,25,347.25,347.5,347.25,347.5,2
20100301|2009-09-24 21:00,25,347.25,347.75,347.25,347.75,3
20100301|2009-09-24 21:30,25,347.5,347.5,347,347,4
20100301|2009-09-24 22:00,25,348,348,348,348,12
20100301|2009-09-24 22:30,25,346.5,346.5,346,346,7
20100301|2009-09-24 23:00,25,346.5,346.75,346.5,346.75,2
20100301|2009-09-25 00:30,25,347,347.5,347,347,43
20100301|2009-09-25 02:00,25,347.5,347.5,346.75,347.5,64
20100301|2009-09-25 02:30,25,348.75,349,348.75,349,6
20100301|2009-09-25 03:00,25,350,350.5,350,350.5,16
20100301|2009-09-25 06:30,25,348.75,349,348.75,349,26
20100301|2009-09-25 07:00,25,349,349,349,349,38
20100301|2009-09-25 09:30,25,349,353.5,347.25,352.5,2402
20100301|2009-09-25 10:00,25,352.5,352.5,348,349.5,613
20100301|2009-09-25 10:30,25,349.25,349.5,347.75,347.75,273
20100301|2009-09-25 11:00,25,347.75,347.75,343.25,346.5,540
20100301|2009-09-25 11:30,25,346.5,348.5,345.25,346.75,314
20100301|2009-09-25 12:00,25,346.25,346.25,341.25,343.75,635
20100301|2009-09-25 12:30,25,343.5,346.5,343.5,345.75,256
20100301|2009-09-25 13:00,25,345.75,348,344.5,346.75,666
20100301|2009-09-27 18:00,28,346.75,353,346.75,352,86
20100301|2009-09-27 18:30,28,350.25,351,349,349.75,34
20100301|2009-09-27 19:00,28,350.25,350.25,349.5,349.75,5
20100301|2009-09-27 19:30,28,350,351.25,350,350.5,11
20100301|2009-09-27 20:00,28,348.5,348.75,348.5,348.75,98
20100301|2009-09-27 20:30,28,348,348,344,345.5,14
20100301|2009-09-27 21:00,28,345,345,344.25,344.25,5
20100301|2009-09-27 21:30,28,345.5,346,345.5,346,37
20100301|2009-09-27 22:00,28,345.5,345.5,345.25,345.25,3
20100301|2009-09-27 22:30,28,345.75,345.75,345.5,345.5,4
20100301|2009-09-28 00:00,28,345.5,345.5,345.5,345.5,1
20100301|2009-09-28 01:00,28,345.5,345.5,345.5,345.5,4
20100301|2009-09-28 01:30,28,344.75,344.75,344.75,344.75,1
20100301|2009-09-28 02:00,28,345,345,344.5,344.5,60
20100301|2009-09-28 02:30,28,343.75,344,343,343,51
20100301|2009-09-28 03:00,28,342.75,343.25,342.75,343.25,89
20100301|2009-09-28 03:30,28,343.25,343.75,342.75,343,88
20100301|2009-09-28 04:00,28,343,343,342.5,342.75,129
20100301|2009-09-28 04:30,28,342.75,343,342.25,342.25,519
20100301|2009-09-28 05:00,28,342.25,342.5,342,342,235
20100301|2009-09-28 05:30,28,342,342,341.25,341.5,90
20100301|2009-09-28 06:00,28,341.75,343,341.75,343,4
20100301|2009-09-28 06:30,28,342.5,345,342.5,345,8
20100301|2009-09-28 07:00,28,345.5,345.5,345.5,345.5,1
20100301|2009-09-28 09:30,28,347,349.5,344.5,348,881
20100301|2009-09-28 10:00,28,348,349.5,347.5,349,505
20100301|2009-09-28 10:30,28,349.25,350.75,348.75,350.75,366
20100301|2009-09-28 11:00,28,350.75,351.75,350.75,350.75,424
20100301|2009-09-28 11:30,28,351.75,351.75,349.5,350,711
20100301|2009-09-28 12:00,28,350,351.25,349.5,350.5,190
20100301|2009-09-28 12:30,28,350,351.5,350,351,213
20100301|2009-09-28 13:00,28,351.25,351.75,349.75,351.75,720
20100301|2009-09-28 18:00,29,350,355.5,350,354.5,515
20100301|2009-09-28 18:30,29,354.5,354.75,353.75,354.25,134
20100301|2009-09-28 19:00,29,354.25,356,354,356,156
20100301|2009-09-28 19:30,29,355.25,355.25,354.5,355,10
20100301|2009-09-28 20:00,29,354,354,354,354,3
20100301|2009-09-28 20:30,29,352.5,352.5,351.75,352,15
20100301|2009-09-28 21:00,29,353,353,353,353,5
20100301|2009-09-28 21:30,29,352.5,353,352.5,353,11
20100301|2009-09-28 22:00,29,353.25,353.25,353.25,353.25,1
20100301|2009-09-28 22:30,29,353.75,353.75,353.75,353.75,1
20100301|2009-09-28 23:30,29,352.5,352.5,352.5,352.5,1
20100301|2009-09-29 01:00,29,351.75,351.75,351.75,351.75,15
20100301|2009-09-29 01:30,29,351.75,351.75,351.75,351.75,1
20100301|2009-09-29 02:00,29,351.5,351.5,351.5,351.5,1
20100301|2009-09-29 02:30,29,353.75,353.75,352.5,352.5,21
20100301|2009-09-29 03:00,29,353.25,353.25,353,353,4
20100301|2009-09-29 03:30,29,353,353.5,353,353.5,39
20100301|2009-09-29 04:00,29,353.5,353.5,353.5,353.5,1
20100301|2009-09-29 04:30,29,353,353,353,353,15
20100301|2009-09-29 05:00,29,353,353,353,353,8
20100301|2009-09-29 05:30,29,353.25,353.25,353,353.25,7
20100301|2009-09-29 06:00,29,353.25,353.75,353.25,353.25,51
20100301|2009-09-29 06:30,29,353.75,355.5,353.5,355,120
20100301|2009-09-29 07:00,29,355,355.5,354,355.5,27
20100301|2009-09-29 09:30,29,355.5,359.5,354.75,355.5,1853
20100301|2009-09-29 10:00,29,355.5,356,351.75,353.5,838
20100301|2009-09-29 10:30,29,353.5,355.25,353,353.25,542
20100301|2009-09-29 11:00,29,353.25,353.75,349.25,350.25,657
20100301|2009-09-29 11:30,29,350.25,355.5,350.25,355,797
20100301|2009-09-29 12:00,29,355,355.5,352.25,353.75,598
20100301|2009-09-29 12:30,29,354,354,351,352,502
20100301|2009-09-29 13:00,29,352,355,349.25,354.75,694
20100301|2009-09-29 18:00,30,353.25,353.75,350,350.75,63
20100301|2009-09-29 18:30,30,350.5,351.25,350.5,351,8
20100301|2009-09-29 19:00,30,351.25,351.25,351.25,351.25,1
20100301|2009-09-29 19:30,30,351.25,351.25,350.75,350.75,26
20100301|2009-09-29 20:00,30,351.25,352,351,352,6
20100301|2009-09-29 20:30,30,351.75,352,351.75,352,17
20100301|2009-09-29 21:00,30,352,352,351.25,351.25,42
20100301|2009-09-29 21:30,30,351.25,351.25,351,351,60
20100301|2009-09-29 23:00,30,351.5,351.5,351.5,351.5,2
20100301|2009-09-29 23:30,30,351.25,351.5,351.25,351.5,2
20100301|2009-09-30 00:00,30,351.5,351.5,351.5,351.5,1
20100301|2009-09-30 01:00,30,351.5,351.5,351.25,351.25,18
20100301|2009-09-30 01:30,30,351.5,351.75,351.5,351.75,4
20100301|2009-09-30 02:00,30,352,352.5,352,352.5,15
20100301|2009-09-30 02:30,30,352,352,351,351.25,42
20100301|2009-09-30 03:00,30,352,352,352,352,40
20100301|2009-09-30 03:30,30,352,352,351.75,351.75,31
20100301|2009-09-30 04:00,30,352,352,351.75,351.75,18
20100301|2009-09-30 04:30,30,352.5,353,352.5,353,21
20100301|2009-09-30 05:00,30,352.5,352.5,352.5,352.5,1
20100301|2009-09-30 05:30,30,352.25,352.25,351,351,24
20100301|2009-09-30 06:00,30,351,351,351,351,1
20100301|2009-09-30 06:30,30,351.5,351.5,350.5,350.5,17
20100301|2009-09-30 07:00,30,351.25,351.5,351,351,5
20100301|2009-09-30 09:30,30,351.75,355.5,348.5,351.5,2257
20100301|2009-09-30 10:00,30,351.25,353.5,351,351.5,1090
20100301|2009-09-30 10:30,30,351.25,355,351.25,355,757
20100301|2009-09-30 11:00,30,354.75,356.5,354.75,355.5,652
20100301|2009-09-30 11:30,30,355.5,355.75,353.25,353.75,554
20100301|2009-09-30 12:00,30,354,355.5,353,353,302
20100301|2009-09-30 12:30,30,353,356.25,352.5,356,999
20100301|2009-09-30 13:00,30,356.25,357,354.5,356,1672
20100301|2009-09-30 18:00,1,354.25,354.5,352.25,353,280
20100301|2009-09-30 18:30,1,352.5,352.5,351.25,352.25,230
20100301|2009-09-30 19:00,1,351.75,351.75,351.75,351.75,7
20100301|2009-09-30 19:30,1,352.5,352.5,352,352.5,37
20100301|2009-09-30 20:00,1,352.5,353.5,352,352.25,93
20100301|2009-09-30 20:30,1,352,352.25,351.75,352.25,18
20100301|2009-09-30 21:00,1,352.25,354,352.25,354,22
20100301|2009-09-30 21:30,1,354,355,353.75,353.75,81
20100301|2009-09-30 22:00,1,353.75,353.75,353.75,353.75,1
20100301|2009-09-30 22:30,1,354.5,354.5,354.5,354.5,4
20100301|2009-09-30 23:00,1,354.25,354.25,354.25,354.25,6
20100301|2009-09-30 23:30,1,354.5,354.5,354.5,354.5,4
20100301|2009-10-01 00:00,1,355,355,355,355,1
20100301|2009-10-01 00:30,1,354.25,355.25,354.25,354.75,6
20100301|2009-10-01 01:00,1,354.25,354.25,354.25,354.25,1
20100301|2009-10-01 01:30,1,353.75,354,353.75,354,9
20100301|2009-10-01 02:00,1,354.25,354.25,354,354,6
20100301|2009-10-01 02:30,1,354.5,355.5,354.5,355.5,27
20100301|2009-10-01 03:00,1,355.75,356,355.5,355.5,27
20100301|2009-10-01 03:30,1,355.5,355.5,355,355,81
20100301|2009-10-01 04:30,1,355.75,355.75,355.25,355.75,167
20100301|2009-10-01 05:00,1,355.25,355.25,355.25,355.25,8
20100301|2009-10-01 05:30,1,355.25,355.5,355.25,355.25,5
20100301|2009-10-01 06:00,1,355.25,355.25,355,355,17
20100301|2009-10-01 06:30,1,355.5,355.75,355,355.25,128
20100301|2009-10-01 07:00,1,355.75,356,355.25,356,114
20100301|2009-10-01 09:30,1,353.75,358.5,352.5,353,1482
20100301|2009-10-01 10:00,1,352.75,353,351.75,352,451
20100301|2009-10-01 10:30,1,351.75,353.25,351.25,352,721
20100301|2009-10-01 11:00,1,352.25,352.5,350,352.5,720
20100301|2009-10-01 11:30,1,352.5,353.25,351.25,352.5,380
20100301|2009-10-01 12:00,1,352.5,352.75,350.25,351.25,218
20100301|2009-10-01 12:30,1,351.5,352,350.75,351.75,245
20100301|2009-10-01 13:00,1,351.75,354,351.5,352,478
20100301|2009-10-01 18:00,2,351.75,352,351.5,351.75,32
20100301|2009-10-01 18:30,2,351.5,351.5,351,351.25,14
20100301|2009-10-01 19:00,2,351.5,351.5,351.5,351.5,2
20100301|2009-10-01 19:30,2,352,352.5,352,352.5,70
20100301|2009-10-01 20:00,2,351.5,353.25,351.5,353,89
20100301|2009-10-01 20:30,2,352.25,352.25,352,352,18
20100301|2009-10-01 21:00,2,352.5,352.75,352.5,352.5,24
20100301|2009-10-01 22:30,2,352.5,352.5,352.5,352.5,2
20100301|2009-10-01 23:00,2,352,352,351.75,351.75,20
20100301|2009-10-01 23:30,2,352.25,352.25,352.25,352.25,1
20100301|2009-10-02 02:00,2,351.5,351.5,351.5,351.5,3
20100301|2009-10-02 02:30,2,352,352,350.5,351.25,6
20100301|2009-10-02 03:30,2,351,351,351,351,1
20100301|2009-10-02 04:00,2,351.5,351.5,351.5,351.5,1
20100301|2009-10-02 05:00,2,350,350,350,350,7
20100301|2009-10-02 05:30,2,349.75,349.75,349,349.25,22
20100301|2009-10-02 06:00,2,349.5,349.5,349.25,349.5,25
20100301|2009-10-02 06:30,2,349.25,349.25,349,349.25,13
20100301|2009-10-02 07:00,2,349.5,350.25,349.5,350,25
20100301|2009-10-02 09:30,2,350.5,353,350,350.25,1246
20100301|2009-10-02 10:00,2,350.25,351.25,349.25,350.5,844
20100301|2009-10-02 10:30,2,350.5,351.25,349.25,350,990
20100301|2009-10-02 11:00,2,350,350.25,344.5,345.75,2202
20100301|2009-10-02 11:30,2,346,346.5,344.75,345.75,509
20100301|2009-10-02 12:00,2,346,347.25,345.5,346.5,268
20100301|2009-10-02 12:30,2,346.75,347,345.75,346.25,1054
20100301|2009-10-02 13:00,2,346.25,347.25,345.25,346.5,1126
20100301|2009-10-04 18:00,5,345.5,346.5,342,342.25,233
20100301|2009-10-04 18:30,5,342,343.25,341,343,193
20100301|2009-10-04 19:00,5,342.75,343,342.75,342.75,4
20100301|2009-10-04 19:30,5,343,343,341.5,341.5,73
20100301|2009-10-04 20:00,5,341.5,343.25,341.5,343.25,75
20100301|2009-10-04 21:00,5,343.25,343.25,343.25,343.25,2
20100301|2009-10-04 21:30,5,344,344.25,344,344.25,2
20100301|2009-10-04 22:00,5,343.5,343.5,343.5,343.5,5
20100301|2009-10-04 22:30,5,343.25,343.25,343.25,343.25,10
20100301|2009-10-04 23:00,5,343.25,343.25,343.25,343.25,4
20100301|2009-10-05 00:00,5,344.5,344.5,344.25,344.25,43
20100301|2009-10-05 00:30,5,344.5,344.5,344.5,344.5,2
20100301|2009-10-05 01:30,5,344.75,345,344.75,345,22
20100301|2009-10-05 02:00,5,345,345.25,345,345.25,62
20100301|2009-10-05 03:00,5,345.5,346,345.5,346,14
20100301|2009-10-05 03:30,5,346,346,345.75,345.75,13
20100301|2009-10-05 04:00,5,345.75,345.75,345.25,345.25,16
20100301|2009-10-05 04:30,5,345.5,345.75,345.5,345.5,14
20100301|2009-10-05 06:00,5,345.5,345.5,345.5,345.5,1
20100301|2009-10-05 07:00,5,344.5,345,344.5,345,11
20100301|2009-10-05 09:30,5,344,352,343.25,351,1689
20100301|2009-10-05 10:00,5,351.25,354.75,351.25,353,930
20100301|2009-10-05 10:30,5,353.75,357,353.25,355.5,653
20100301|2009-10-05 11:00,5,355.75,355.75,353.75,354,438
20100301|2009-10-05 11:30,5,354.25,359,354.25,359,930
20100301|2009-10-05 12:00,5,358.75,362,357.75,361,1902
20100301|2009-10-05 12:30,5,360.75,361.25,358.75,359.25,1018
20100301|2009-10-05 13:00,5,359.5,359.5,354,354.5,1519
20100301|2009-10-05 18:00,6,354.5,357,354.5,357,87
20100301|2009-10-05 18:30,6,357,357,356.5,356.5,53
20100301|2009-10-05 19:00,6,356.25,356.5,356,356,41
20100301|2009-10-05 19:30,6,356,358.75,356,357.75,181
20100301|2009-10-05 20:00,6,357.75,358,357.75,358,4
20100301|2009-10-05 20:30,6,358,358.5,357.75,358,11
20100301|2009-10-05 21:00,6,357,357,357,357,2
20100301|2009-10-05 21:30,6,357,357,357,357,2
20100301|2009-10-05 23:00,6,357,357.5,357,357.5,15
20100301|2009-10-05 23:30,6,358,358,358,358,3
20100301|2009-10-06 00:00,6,358,358.25,358,358,16
20100301|2009-10-06 01:00,6,358.25,358.25,358,358,2
20100301|2009-10-06 01:30,6,358,358,358,358,2
20100301|2009-10-06 02:30,6,358.5,358.5,358.5,358.5,3
20100301|2009-10-06 03:00,6,358.25,359,358,358,4
20100301|2009-10-06 03:30,6,358.5,358.5,358.5,358.5,1
20100301|2009-10-06 04:00,6,358.75,359.5,358.5,359.5,49
20100301|2009-10-06 04:30,6,359.5,359.5,359.5,359.5,10
20100301|2009-10-06 05:00,6,359.75,360,359.75,360,62
20100301|2009-10-06 05:30,6,360.25,360.25,359.75,359.75,5
20100301|2009-10-06 06:00,6,360.5,360.5,360,360,39
20100301|2009-10-06 06:30,6,361,362.5,361,362,49
20100301|2009-10-06 07:00,6,362,364,362,364,99
20100301|2009-10-06 09:30,6,365.25,379.5,365.25,377.25,6920
20100301|2009-10-06 10:00,6,377.25,382.25,375.75,377,6224
20100301|2009-10-06 10:30,6,376.75,376.75,370,370.75,2192
20100301|2009-10-06 11:00,6,370.5,373,368.75,369.75,994
20100301|2009-10-06 11:30,6,370,372,369,371.75,900
20100301|2009-10-06 12:00,6,372,373.25,370.75,371.25,837
20100301|2009-10-06 12:30,6,371.5,373,368.5,369.5,985
20100301|2009-10-06 13:00,6,369.5,371.25,368.25,371.25,829
20100301|2009-10-06 18:00,7,369.75,371.25,368.25,371.25,206
20100301|2009-10-06 18:30,7,371,372.25,370.5,372.25,74
20100301|2009-10-06 19:00,7,372.25,372.25,370.25,370.25,56
20100301|2009-10-06 19:30,7,370.25,370.25,369,369.25,88
20100301|2009-10-06 20:00,7,369,369.5,368.75,368.75,27
20100301|2009-10-06 20:30,7,368.75,369,368.75,369,3
20100301|2009-10-07 00:00,7,370,370,369.75,369.75,43
20100301|2009-10-07 00:30,7,370,371,370,370.5,16
20100301|2009-10-07 01:00,7,369.75,371,369.75,371,6
20100301|2009-10-07 01:30,7,370.5,370.5,370.5,370.5,1
20100301|2009-10-07 02:00,7,371.25,371.5,371.25,371.5,4
20100301|2009-10-07 02:30,7,371.25,371.75,370.25,371.5,13
20100301|2009-10-07 03:00,7,371.75,372.5,371,371.75,94
20100301|2009-10-07 03:30,7,372.5,372.5,372.5,372.5,11
20100301|2009-10-07 04:00,7,372.75,373,372.5,372.75,119
20100301|2009-10-07 04:30,7,373,373.75,373,373.75,28
20100301|2009-10-07 05:00,7,373.5,374,373,373.75,93
20100301|2009-10-07 05:30,7,373.75,374,373.25,373.25,82
20100301|2009-10-07 06:00,7,373,373.5,373,373.5,71
20100301|2009-10-07 06:30,7,373.5,373.5,372.5,373,106
20100301|2009-10-07 07:00,7,373,373.5,372.75,373,169
20100301|2009-10-07 09:30,7,374.75,376,368.75,371.25,2082
20100301|2009-10-07 10:00,7,371,372,369.75,370.5,622
20100301|2009-10-07 10:30,7,370.5,371.25,367.75,368.75,1240
20100301|2009-10-07 11:00,7,368.5,369.25,366.25,369,687
20100301|2009-10-07 11:30,7,369,370.75,368.25,370,650
20100301|2009-10-07 12:00,7,370.25,370.75,369,369.5,434
20100301|2009-10-07 12:30,7,369.5,371,368.75,371,698
20100301|2009-10-07 13:00,7,371,372.5,370,372.25,721
20100301|2009-10-07 18:00,8,371,371.75,371,371.5,39
20100301|2009-10-07 18:30,8,371.25,371.5,371,371.5,19
20100301|2009-10-07 19:00,8,371.5,371.75,371.5,371.5,8
20100301|2009-10-07 19:30,8,371.75,372.75,371.75,372.25,152
20100301|2009-10-07 20:00,8,372.25,373,372.25,373,7
20100301|2009-10-07 20:30,8,372.25,373.75,372.25,373,20
20100301|2009-10-07 21:00,8,372.75,374,372.75,373.25,7
20100301|2009-10-07 21:30,8,373.25,374.5,372.75,374.5,33
20100301|2009-10-07 22:00,8,374,374.5,374,374.5,58
20100301|2009-10-07 22:30,8,374.75,374.75,374,374,3
20100301|2009-10-07 23:30,8,374.75,375,374.75,375,10
20100301|2009-10-08 00:30,8,374.75,374.75,374.75,374.75,1
20100301|2009-10-08 01:00,8,375,375,375,375,9
20100301|2009-10-08 01:30,8,375,375,374.75,374.75,4
20100301|2009-10-08 02:00,8,375,375.5,375,375.25,53
20100301|2009-10-08 02:30,8,375.25,376.5,375.25,376.5,45
20100301|2009-10-08 03:00,8,376.5,377,376.5,376.5,67
20100301|2009-10-08 03:30,8,376.75,376.75,376.75,376.75,3
20100301|2009-10-08 04:00,8,377.25,377.25,377.25,377.25,8
20100301|2009-10-08 04:30,8,377,377.5,377,377.25,41
20100301|2009-10-08 05:00,8,377.5,377.75,377.25,377.25,125
20100301|2009-10-08 05:30,8,377,377,376,376.25,98
20100301|2009-10-08 06:00,8,376.25,377,376.25,377,12
20100301|2009-10-08 06:30,8,377.75,377.75,376,376,155
20100301|2009-10-08 07:00,8,376.25,377,376,376.5,74
20100301|2009-10-08 09:30,8,375,380.25,373.25,380,3571
20100301|2009-10-08 10:00,8,380.25,381.5,379,379.25,1949
20100301|2009-10-08 10:30,8,379.25,379.75,377.5,379.75,1055
20100301|2009-10-08 11:00,8,379.75,381.25,379.25,381,1451
20100301|2009-10-08 11:30,8,381,381.75,380,381.5,1241
20100301|2009-10-08 12:00,8,381.5,382,379.5,380,1112
20100301|2009-10-08 12:30,8,379.75,381,378.25,379.25,1774
20100301|2009-10-08 13:00,8,379.5,380.25,375,375.5,1787
20100301|2009-10-08 18:00,9,375,375.25,373.5,374.5,113
20100301|2009-10-08 18:30,9,374,374.75,373.75,374.5,19
20100301|2009-10-08 19:00,9,374.5,374.5,374,374,14
20100301|2009-10-08 19:30,9,373.5,373.5,372.75,373.25,109
20100301|2009-10-08 20:00,9,373.75,374,373.75,373.75,9
20100301|2009-10-08 20:30,9,374.25,374.25,374,374,4
20100301|2009-10-08 21:00,9,374.25,374.25,373.5,373.75,14
20100301|2009-10-11 18:00,12,376.5,382.5,376.5,381.25,326
20100301|2009-10-11 18:30,12,381.25,381.25,380,381,34
20100301|2009-10-11 19:00,12,381.25,381.5,380.75,381,5
20100301|2009-10-11 20:00,12,379.25,379.25,378,378.25,29
20100301|2009-10-11 20:30,12,378.5,378.75,378.5,378.75,2
20100301|2009-10-11 21:00,12,378.75,379.5,378.25,379.25,92
20100301|2009-10-11 21:30,12,379.75,379.75,379.75,379.75,1
20100301|2009-10-11 22:00,12,380,380,379.75,379.75,3
20100301|2009-10-11 22:30,12,380,380,380,380,1
20100301|2009-10-11 23:00,12,380.75,380.75,380.75,380.75,2
20100301|2009-10-11 23:30,12,380,380,380,380,1
20100301|2009-10-12 00:00,12,380.5,380.5,380.5,380.5,6
20100301|2009-10-12 00:30,12,380,380,380,380,1
20100301|2009-10-12 01:00,12,380.5,380.75,380.5,380.75,10
20100301|2009-10-12 01:30,12,380.75,381,380.5,380.5,44
20100301|2009-10-12 02:00,12,381,381.5,380.75,381.5,52
20100301|2009-10-12 03:00,12,381.25,381.5,381.25,381.5,5
20100301|2009-10-12 03:30,12,381.75,381.75,381.75,381.75,6
20100301|2009-10-12 04:00,12,382,382,382,382,10
20100301|2009-10-12 04:30,12,382,384.5,382,384.5,71
20100301|2009-10-12 05:00,12,384.5,384.5,381.75,382,67
20100301|2009-10-12 05:30,12,383,383,382.75,382.75,6
20100301|2009-10-12 06:00,12,383.5,383.5,382.75,382.75,60
20100301|2009-10-12 06:30,12,382.75,384.75,382.5,384.75,278
20100301|2009-10-12 07:00,12,384,384.75,384,384,275
20100301|2009-10-12 09:30,12,384.5,386,383,384.5,2499
20100301|2009-10-12 10:00,12,384.5,385.5,384,385,851
20100301|2009-10-12 10:30,12,385.25,386.25,384.5,384.5,738
20100301|2009-10-12 11:00,12,384.5,386.5,384.5,386,625
20100301|2009-10-12 11:30,12,386,386.25,385.5,386,491
20100301|2009-10-12 12:00,12,386,392.25,386,389.75,1665
20100301|2009-10-12 12:30,12,390,395,389.5,391.25,1558
20100301|2009-10-12 13:00,12,391.5,394,390.5,393.25,1200
20100301|2009-10-12 18:00,13,390.5,391.5,388.25,390,305
20100301|2009-10-12 18:30,13,390,390,389.5,389.75,52
20100301|2009-10-12 19:00,13,389.5,390,389.5,389.5,54
20100301|2009-10-12 19:30,13,389.5,389.75,389,389.25,39
20100301|2009-10-12 20:00,13,389.25,390,387.25,390,116
20100301|2009-10-12 20:30,13,390,390,389.5,389.75,21
20100301|2009-10-12 21:00,13,389.5,389.5,389.5,389.5,4
20100301|2009-10-12 21:30,13,389.25,389.25,386.5,387,218
20100301|2009-10-12 22:00,13,387.75,388.25,387.25,388.25,12
20100301|2009-10-12 22:30,13,388,388,387.75,387.75,12
20100301|2009-10-12 23:00,13,387.75,388,387.75,388,24
20100301|2009-10-12 23:30,13,388.75,389.5,388.75,389.5,31
20100301|2009-10-13 00:00,13,389.25,389.75,389.25,389.75,10
20100301|2009-10-13 00:30,13,388.5,388.5,388.5,388.5,1
20100301|2009-10-13 01:00,13,388.75,388.75,388.75,388.75,2
20100301|2009-10-13 01:30,13,388.5,388.5,388.5,388.5,4
20100301|2009-10-13 02:00,13,389,389,388.75,388.75,30
20100301|2009-10-13 02:30,13,389,389,388.75,388.75,12
20100301|2009-10-13 03:00,13,389,390.25,389,390.25,13
20100301|2009-10-13 03:30,13,390.75,392,390.75,391.75,59
20100301|2009-10-13 04:00,13,391,391.75,391,391.5,19
20100301|2009-10-13 04:30,13,391.25,392,391.25,391.5,23
20100301|2009-10-13 05:00,13,391.5,392.5,391.5,392.5,71
20100301|2009-10-13 05:30,13,392.5,393,392.25,392.75,271
20100301|2009-10-13 06:00,13,393,393.25,393,393,6
20100301|2009-10-13 06:30,13,393,395,392,394.75,204
20100301|2009-10-13 07:00,13,394.25,394.5,391.75,392,116
20100301|2009-10-13 09:30,13,391,391,386.5,390.75,3869
20100301|2009-10-13 10:00,13,390.25,390.75,386.75,387.75,1309
20100301|2009-10-13 10:30,13,388,390.5,387,389.75,1118
20100301|2009-10-13 11:00,13,389.75,391.5,389.75,389.75,994
20100301|2009-10-13 11:30,13,389.75,391,389.5,390.5,683
20100301|2009-10-13 12:00,13,390.5,394.75,389.75,392,1301
20100301|2009-10-13 12:30,13,392,398,391.75,395,1606
20100301|2009-10-13 13:00,13,395.25,395.5,392.25,393,643
20100301|2009-10-13 18:00,14,392.25,393,392,392,234
20100301|2009-10-13 18:30,14,392,392.25,390,390.5,138
20100301|2009-10-13 19:00,14,390.5,392.25,390.5,392.25,20
20100301|2009-10-13 19:30,14,392,392,391.75,391.75,4
20100301|2009-10-13 20:00,14,391.5,392.25,391.5,391.5,24
20100301|2009-10-13 20:30,14,391.5,393,391.5,393,34
20100301|2009-10-13 21:00,14,392.75,393.5,392,392,88
20100301|2009-10-13 21:30,14,393,394.25,393,394.25,24
20100301|2009-10-13 22:00,14,394.25,394.25,394.25,394.25,59
20100301|2009-10-13 22:30,14,394.5,394.5,394,394.5,5
20100301|2009-10-13 23:00,14,394.5,394.5,394.5,394.5,5
20100301|2009-10-13 23:30,14,394,394.25,394,394.25,5
20100301|2009-10-14 00:00,14,394,394.25,394,394.25,4
20100301|2009-10-14 00:30,14,393.75,393.75,393.75,393.75,1
20100301|2009-10-14 01:00,14,393.75,393.75,393.75,393.75,4
20100301|2009-10-14 02:00,14,394,394,394,394,1
20100301|2009-10-14 02:30,14,394.5,395,394.5,395,3
20100301|2009-10-14 03:00,14,395,395.5,395,395.5,34
20100301|2009-10-14 03:30,14,395.25,396,395.25,396,41
20100301|2009-10-14 04:00,14,396,397,396,397,79
20100301|2009-10-14 04:30,14,397,397,396.5,396.75,8
20100301|2009-10-14 05:00,14,396,396,395,395,6
20100301|2009-10-14 05:30,14,395.5,396,395.25,396,10
20100301|2009-10-14 06:00,14,396,397.25,396,396.25,173
20100301|2009-10-14 06:30,14,395.75,397.5,395.75,396.75,45
20100301|2009-10-14 07:00,14,396.75,396.75,395.75,396.5,56
20100301|2009-10-14 09:30,14,396.5,400,395.25,399.75,5985
20100301|2009-10-14 10:00,14,399.5,400,395.75,397,1799
20100301|2009-10-14 10:30,14,397.25,398.5,396.5,398,1480
20100301|2009-10-14 11:00,14,398,399,397.25,397.5,891
20100301|2009-10-14 11:30,14,397.5,397.75,396,396.25,933
20100301|2009-10-14 12:00,14,396.5,397,392.75,393.75,1447
20100301|2009-10-14 12:30,14,394.25,395,389.25,390,1043
20100301|2009-10-14 13:00,14,390.5,395.5,390,393.75,1002
20100301|2009-10-14 18:00,15,393.5,393.75,391.25,393.75,187
20100301|2009-10-14 18:30,15,393.5,393.5,393,393.25,20
20100301|2009-10-14 19:00,15,393,393,392.25,392.25,19
20100301|2009-10-14 19:30,15,392.5,392.75,392.5,392.5,21
20100301|2009-10-14 20:00,15,393,394,393,394,24
20100301|2009-10-14 20:30,15,394,394.5,393.75,394.5,72
20100301|2009-10-14 21:00,15,394.5,394.5,394.5,394.5,4
20100301|2009-10-14 21:30,15,394.5,394.5,394.5,394.5,1
20100301|2009-10-14 23:00,15,394,394,393,393.75,8
20100301|2009-10-14 23:30,15,394,394,394,394,1
20100301|2009-10-15 00:00,15,393.75,393.75,393.75,393.75,2
20100301|2009-10-15 00:30,15,394.5,394.75,394.5,394.75,12
20100301|2009-10-15 01:30,15,394,394,394,394,5
20100301|2009-10-15 02:00,15,393.75,393.75,393.5,393.5,2
20100301|2009-10-15 03:00,15,393.75,393.75,393,393,44
20100301|2009-10-15 03:30,15,392.5,392.75,392.5,392.75,46
20100301|2009-10-15 04:00,15,392,392,390.5,390.5,78
20100301|2009-10-15 04:30,15,390.5,390.5,389.5,389.5,38
20100301|2009-10-15 05:00,15,389.25,389.25,387.25,387.75,154
20100301|2009-10-15 05:30,15,387,387,386.75,386.75,14
20100301|2009-10-15 06:00,15,387.75,387.75,385,385,150
20100301|2009-10-15 06:30,15,384.5,386.25,384.25,385.75,47
20100301|2009-10-15 07:00,15,386,386,384.75,385,24
20100301|2009-10-15 09:30,15,388,389.75,382,382.75,2882
20100301|2009-10-15 10:00,15,384,387.25,383.75,384.75,1499
20100301|2009-10-15 10:30,15,384.5,387.25,384,386,846
20100301|2009-10-15 11:00,15,386.25,389.5,384.25,387.75,676
20100301|2009-10-15 11:30,15,387.75,390.5,385.25,385.25,893
20100301|2009-10-15 12:00,15,385,386.25,382,383.75,383
20100301|2009-10-15 12:30,15,383.75,384.5,380.5,382.25,714
20100301|2009-10-15 13:00,15,382.5,385.5,382,385.25,865
20100301|2009-10-15 18:00,16,384.25,385.5,382.75,383,219
20100301|2009-10-15 18:30,16,383.5,384,383.5,384,33
20100301|2009-10-15 19:00,16,384,384,384,384,31
20100301|2009-10-15 19:30,16,383.75,383.75,383.75,383.75,1
20100301|2009-10-15 20:00,16,384.5,386,384.5,385.75,44
20100301|2009-10-15 20:30,16,386,386,384.75,386,29
20100301|2009-10-15 21:00,16,387.5,388,387,388,31
20100301|2009-10-15 21:30,16,388,388.75,388,388.5,31
20100301|2009-10-15 22:00,16,388.5,388.5,388.5,388.5,1
20100301|2009-10-15 22:30,16,387.75,387.75,387.75,387.75,1
20100301|2009-10-15 23:00,16,387.5,387.5,387.5,387.5,2
20100301|2009-10-15 23:30,16,386.75,386.75,386.75,386.75,2
20100301|2009-10-16 00:00,16,387.25,387.25,387.25,387.25,2
20100301|2009-10-16 00:30,16,387,387,386.75,386.75,12
20100301|2009-10-16 01:30,16,387.5,388,387.25,387.25,54
20100301|2009-10-16 02:00,16,387.25,389,387.25,389,49
20100301|2009-10-16 02:30,16,389.25,389.5,389.25,389.5,2
20100301|2009-10-16 03:00,16,388.75,388.75,388.75,388.75,4
20100301|2009-10-16 03:30,16,388.75,388.75,388.75,388.75,6
20100301|2009-10-16 04:00,16,388.75,388.75,388.75,388.75,7
20100301|2009-10-16 04:30,16,388,388,387.75,387.75,10
20100301|2009-10-16 05:00,16,388,388.25,387.25,387.25,14
20100301|2009-10-16 05:30,16,387.5,387.5,387,387,11
20100301|2009-10-16 06:00,16,385.25,385.25,385,385,33
20100301|2009-10-16 06:30,16,385.25,385.5,385.25,385.5,9
20100301|2009-10-16 07:00,16,386,386,384.5,385,32
20100301|2009-10-16 09:30,16,384,386,381,385.75,1371
20100301|2009-10-16 10:00,16,385.75,387,383.5,384,854
20100301|2009-10-16 10:30,16,384,384,382,383,661
20100301|2009-10-16 11:00,16,383,383,381,381.5,252
20100301|2009-10-16 11:30,16,382,383.75,381.75,382.25,438
20100301|2009-10-16 12:00,16,382.75,384.5,382.25,384.25,489
20100301|2009-10-16 12:30,16,384.25,386,383.25,383.5,454
20100301|2009-10-16 13:00,16,383.75,384.5,382.5,383.75,718
20100301|2009-10-18 18:00,19,383.5,386,383,385.5,258
20100301|2009-10-18 18:30,19,385.5,385.75,384.25,384.25,12
20100301|2009-10-18 19:00,19,384.25,384.25,383.25,384,33
20100301|2009-10-18 19:30,19,382.5,383.5,381.5,381.5,16
20100301|2009-10-18 20:00,19,382.75,383.25,381.5,382.25,26
20100301|2009-10-18 20:30,19,382.75,383.5,382.75,383.25,20
20100301|2009-10-18 21:00,19,383.25,385,383.25,385,23
20100301|2009-10-18 21:30,19,384,384.25,384,384.25,9
20100301|2009-10-18 22:00,19,384.25,385,384.25,384.75,5
20100301|2009-10-18 23:00,19,385.5,385.5,385.5,385.5,1
20100301|2009-10-19 00:00,19,385.25,385.25,385.25,385.25,1
20100301|2009-10-19 00:30,19,385.5,385.5,385.5,385.5,1
20100301|2009-10-19 01:00,19,386,386.25,385.25,386,20
20100301|2009-10-19 01:30,19,385.5,385.5,385.25,385.5,10
20100301|2009-10-19 02:00,19,385,386.75,385,386.75,19
20100301|2009-10-19 02:30,19,386.5,386.75,386.5,386.75,71
20100301|2009-10-19 03:00,19,386.75,386.75,386.25,386.25,28
20100301|2009-10-19 03:30,19,386.25,386.25,386.25,386.25,10
20100301|2009-10-19 04:00,19,386,386,386,386,12
20100301|2009-10-19 04:30,19,386,386.75,386,386.75,52
20100301|2009-10-19 05:00,19,386.75,387.25,386.25,387.25,41
20100301|2009-10-19 05:30,19,388,388,388,388,1
20100301|2009-10-19 06:00,19,388,388,388,388,5
20100301|2009-10-19 06:30,19,388.5,389,388.25,388.25,37
20100301|2009-10-19 07:00,19,388.25,388.25,387.5,387.5,52
20100301|2009-10-19 09:30,19,388,396,387.5,394.5,4136
20100301|2009-10-19 10:00,19,396,396.25,392.75,394.5,1129
20100301|2009-10-19 10:30,19,395,396,394.25,394.75,1003
20100301|2009-10-19 11:00,19,395,395.75,394.5,395,593
20100301|2009-10-19 11:30,19,395,397.5,395,397,885
20100301|2009-10-19 12:00,19,397,398.25,395.5,396.25,725
20100301|2009-10-19 12:30,19,396.25,399.5,395.5,399,1793
20100301|2009-10-19 13:00,19,399.25,399.25,396.5,397.25,1349
20100301|2009-10-19 18:00,20,397.5,400.75,397.5,398.5,484
20100301|2009-10-19 18:30,20,398.75,400.5,398.75,400.5,47
20100301|2009-10-19 19:00,20,401,401,400.25,400.75,86
20100301|2009-10-19 19:30,20,401,401.25,400.75,401,37
20100301|2009-10-19 20:00,20,400.75,400.75,400.5,400.75,14
20100301|2009-10-19 20:30,20,400.25,401,400.25,400.5,21
20100301|2009-10-19 21:00,20,400.5,400.75,400,400.25,29
20100301|2009-10-19 21:30,20,400,400.5,399.75,400.5,9
20100301|2009-10-19 22:00,20,400.5,401,399.75,399.75,35
20100301|2009-10-19 22:30,20,399.25,399.25,398.5,398.5,101
20100301|2009-10-19 23:00,20,398.75,398.75,398.25,398.25,28
20100301|2009-10-19 23:30,20,398.25,399.25,398,398.25,43
20100301|2009-10-20 00:00,20,398.25,398.5,398.25,398.5,5
20100301|2009-10-20 00:30,20,398.5,398.5,397.5,397.5,103
20100301|2009-10-20 01:00,20,398,398.75,398,398.75,54
20100301|2009-10-20 01:30,20,398,398.25,398,398.25,4
20100301|2009-10-20 02:00,20,399.25,399.25,398.25,398.25,10
20100301|2009-10-20 02:30,20,399,399,398.5,399,7
20100301|2009-10-20 03:30,20,397.75,397.75,397.75,397.75,1
20100301|2009-10-20 04:00,20,398,398,398,398,1
20100301|2009-10-20 04:30,20,397.25,397.25,397,397.25,6
20100301|2009-10-20 05:00,20,397.25,398,397.25,397.5,3
20100301|2009-10-20 05:30,20,398,398,398,398,5
20100301|2009-10-20 06:00,20,397.75,397.75,396.5,396.5,10
20100301|2009-10-20 06:30,20,397.25,397.5,396.5,396.5,4
20100301|2009-10-20 07:00,20,396.75,397,396.75,397,46
20100301|2009-10-20 09:30,20,395.5,399.5,394,396.5,3665
20100301|2009-10-20 10:00,20,396.25,396.25,393.25,394,2371
20100301|2009-10-20 10:30,20,394.5,395.5,391.5,394.25,1500
20100301|2009-10-20 11:00,20,394.5,394.75,393.25,394.75,792
20100301|2009-10-20 11:30,20,394.5,398,394,398,588
20100301|2009-10-20 12:00,20,398.25,398.25,396,396.5,701
20100301|2009-10-20 12:30,20,396.75,400,395.75,397.25,1062
20100301|2009-10-20 13:00,20,397.25,397.5,395.5,396.5,713
20100301|2009-10-20 18:00,21,396.25,397.75,395.75,397.75,167
20100301|2009-10-20 18:30,21,397,397.25,396.75,397.25,8
20100301|2009-10-20 19:00,21,397,397.25,397,397,16
20100301|2009-10-20 19:30,21,397.5,397.5,396,396,18
20100301|2009-10-20 20:00,21,397.25,397.25,397,397,10
20100301|2009-10-20 20:30,21,397,397,396.25,396.75,5
20100301|2009-10-20 21:00,21,396,396.25,396,396.25,9
20100301|2009-10-20 21:30,21,396.75,397.25,396.75,397.25,5
20100301|2009-10-20 22:00,21,397,397,397,397,19
20100301|2009-10-20 22:30,21,397,397,397,397,1
20100301|2009-10-20 23:30,21,397,397,397,397,1
20100301|2009-10-21 00:00,21,397,397.25,397,397.25,8
20100301|2009-10-21 00:30,21,397.5,397.5,397.5,397.5,29
20100301|2009-10-21 01:00,21,397.5,397.5,397.5,397.5,1
20100301|2009-10-21 01:30,21,397,397.5,397,397.5,10
20100301|2009-10-21 02:00,21,397.5,398,397.5,397.5,15
20100301|2009-10-21 03:00,21,397.75,397.75,397.5,397.5,2
20100301|2009-10-21 03:30,21,398,398.25,398,398,22
20100301|2009-10-21 04:00,21,397.5,397.5,397.5,397.5,1
20100301|2009-10-21 04:30,21,396.5,396.5,395.25,395.25,26
20100301|2009-10-21 05:30,21,395,395,395,395,4
20100301|2009-10-21 06:00,21,394.75,394.75,394.75,394.75,3
20100301|2009-10-21 06:30,21,394.5,394.5,394,394,20
20100301|2009-10-21 07:00,21,393.75,394.5,393.25,394.5,28
20100301|2009-10-21 09:30,21,398,408,398,406,3992
20100301|2009-10-21 10:00,21,406.5,410,405,407.25,1962
20100301|2009-10-21 10:30,21,407.25,410,407.25,408.75,2519
20100301|2009-10-21 11:00,21,408.5,411,408.25,408.5,1525
20100301|2009-10-21 11:30,21,408.5,409.5,408,409.5,923
20100301|2009-10-21 12:00,21,409.25,412.25,408.25,412.25,1569
20100301|2009-10-21 12:30,21,412.5,415,411.25,414.5,1910
20100301|2009-10-21 13:00,21,414.5,414.75,407,408.25,2394
20100301|2009-10-21 18:00,22,408.75,408.75,405.75,406.75,376
20100301|2009-10-21 18:30,22,406.5,406.5,406,406.5,25
20100301|2009-10-21 19:00,22,406.75,406.75,406.25,406.25,12
20100301|2009-10-21 19:30,22,406.5,406.5,406.5,406.5,12
20100301|2009-10-21 20:00,22,406.75,406.75,406.5,406.5,11
20100301|2009-10-21 20:30,22,406.5,407,406.5,407,18
20100301|2009-10-21 21:00,22,407,407.5,407,407.25,7
20100301|2009-10-21 21:30,22,406.5,407.5,406.5,406.75,7
20100301|2009-10-21 22:00,22,406.25,406.75,405.75,406.75,29
20100301|2009-10-21 22:30,22,406.75,406.75,406,406.5,22
20100301|2009-10-21 23:00,22,406.75,406.75,406.5,406.5,6
20100301|2009-10-21 23:30,22,406.5,407.5,406.5,407.5,17
20100301|2009-10-22 00:00,22,407.25,407.25,407.25,407.25,1
20100301|2009-10-22 00:30,22,407.25,407.25,407,407,3
20100301|2009-10-22 01:00,22,407.5,407.5,406.5,406.5,7
20100301|2009-10-22 01:30,22,406.5,406.5,406.5,406.5,21
20100301|2009-10-22 02:00,22,406.25,406.5,406.25,406.5,25
20100301|2009-10-22 02:30,22,407.5,407.5,406.75,406.75,21
20100301|2009-10-22 03:00,22,406.25,406.25,406,406.25,14
20100301|2009-10-22 03:30,22,406.25,406.25,405.5,406,15
20100301|2009-10-22 04:00,22,406.25,406.25,405.5,405.5,17
20100301|2009-10-22 04:30,22,405.75,405.75,405.75,405.75,2
20100301|2009-10-22 05:30,22,405.75,405.75,405.75,405.75,1
20100301|2009-10-22 06:00,22,407.75,407.75,407.75,407.75,1
20100301|2009-10-22 06:30,22,408,409,408,408.5,83
20100301|2009-10-22 07:00,22,408.5,408.5,408,408,17
20100301|2009-10-22 09:30,22,407.25,412,406.75,410.75,4113
20100301|2009-10-22 10:00,22,410.75,411.75,408.25,410,1673
20100301|2009-10-22 10:30,22,410,412.75,409.25,411.5,909
20100301|2009-10-22 11:00,22,411.75,412,408,408.5,984
20100301|2009-10-22 11:30,22,408.75,413,408.25,411,1034
20100301|2009-10-22 12:00,22,411,412,409.75,410,516
20100301|2009-10-22 12:30,22,410.5,414.75,410,414,1515
20100301|2009-10-22 13:00,22,413.75,416,412.25,416,1573
20100301|2009-10-22 18:00,23,414.25,417,414.25,417,555
20100301|2009-10-22 18:30,23,417,418,417,417.5,90
20100301|2009-10-22 19:00,23,417.5,418,417,418,80
20100301|2009-10-22 19:30,23,418,418,417.25,417.75,22
20100301|2009-10-22 20:00,23,418,418,417.5,418,47
20100301|2009-10-22 20:30,23,417.75,418,417.5,417.75,14
20100301|2009-10-22 21:00,23,418,419.5,418,419,160
20100301|2009-10-22 21:30,23,419,419.25,419,419.25,10
20100301|2009-10-22 22:00,23,419.25,420,419.25,420,51
20100301|2009-10-22 22:30,23,419.75,420,419,420,34
20100301|2009-10-22 23:00,23,420,420,420,420,11
20100301|2009-10-22 23:30,23,419.5,420.5,419.25,420.25,252
20100301|2009-10-23 00:00,23,419.75,419.75,419.75,419.75,1
20100301|2009-10-23 00:30,23,419.5,419.5,419.5,419.5,6
20100301|2009-10-23 01:00,23,419.25,419.5,418.75,418.75,8
20100301|2009-10-23 01:30,23,418.75,419.75,418.5,419.5,18
20100301|2009-10-23 02:00,23,419.25,419.25,418.75,418.75,12
20100301|2009-10-23 02:30,23,418.5,419.25,418.5,419,34
20100301|2009-10-23 03:00,23,419.5,419.75,419.5,419.75,50
20100301|2009-10-23 03:30,23,420,420,420,420,5
20100301|2009-10-23 04:00,23,420,420.25,419.5,420,13
20100301|2009-10-23 04:30,23,420.25,420.25,420.25,420.25,6
20100301|2009-10-23 05:00,23,419.5,420.5,419.5,420.5,12
20100301|2009-10-23 05:30,23,420.75,421,420.75,421,20
20100301|2009-10-23 06:00,23,420.75,421,420.5,420.5,5
20100301|2009-10-23 06:30,23,420.75,421.75,420.5,421.5,63
20100301|2009-10-23 07:00,23,421.25,422.75,421.25,422,210
20100301|2009-10-23 09:30,23,420.75,424.5,418,423.75,3725
20100301|2009-10-23 10:00,23,424,424.5,417.5,420,2936
20100301|2009-10-23 10:30,23,419.5,420.25,417.25,417.25,1177
20100301|2009-10-23 11:00,23,418,420,413.5,414,1512
20100301|2009-10-23 11:30,23,413.75,416,413.75,414.75,1432
20100301|2009-10-23 12:00,23,414.25,415.25,412.25,412.5,1142
20100301|2009-10-23 12:30,23,412.5,414.5,412,412.5,1147
20100301|2009-10-23 13:00,23,412,412.5,408.25,408.75,1572
20100301|2009-10-25 18:00,26,409,410,406.75,409.5,456
20100301|2009-10-25 18:30,26,409.5,409.5,408,408,93
20100301|2009-10-25 19:00,26,408.25,409,407.5,408.5,79
20100301|2009-10-25 19:30,26,409,409.5,409,409.5,27
20100301|2009-10-25 20:00,26,409.5,410.5,409.5,410.5,15
20100301|2009-10-25 20:30,26,410.5,411.5,410.5,411.5,40
20100301|2009-10-25 21:00,26,411,412.5,411,412.5,134
20100301|2009-10-25 21:30,26,412.25,412.5,411.25,411.25,24
20100301|2009-10-25 22:30,26,412.5,413,412.5,413,13
20100301|2009-10-26 00:00,26,412,412,412,412,2
20100301|2009-10-26 00:30,26,413,413,413,413,1
20100301|2009-10-26 01:00,26,413,413.5,413,413.25,18
20100301|2009-10-26 01:30,26,412.75,413.5,412.75,413.5,10
20100301|2009-10-26 02:00,26,413,413.75,413,413.75,13
20100301|2009-10-26 02:30,26,413.5,414,413.25,413.25,10
20100301|2009-10-26 03:00,26,413,413,413,413,3
20100301|2009-10-26 03:30,26,413,413,412,412,11
20100301|2009-10-26 04:00,26,412,412,411.75,411.75,4
20100301|2009-10-26 04:30,26,411.75,411.75,410.75,410.75,15
20100301|2009-10-26 05:00,26,410.5,410.5,410.5,410.5,10
20100301|2009-10-26 05:30,26,411.25,411.75,411.25,411.75,13
20100301|2009-10-26 06:00,26,410.75,410.75,410.25,410.25,10
20100301|2009-10-26 06:30,26,410.25,410.25,409.5,409.5,42
20100301|2009-10-26 07:00,26,409.5,411,409.5,410.5,18
20100301|2009-10-26 09:30,26,411.25,411.5,402.5,403.5,2696
20100301|2009-10-26 10:00,26,403.25,403.5,392.5,397,2587
20100301|2009-10-26 10:30,26,396.5,396.5,393,393,1233
20100301|2009-10-26 11:00,26,393,395,391.5,394.5,1337
20100301|2009-10-26 11:30,26,395,396.5,394,394.5,552
20100301|2009-10-26 12:00,26,394.75,395.25,392.25,394,1009
20100301|2009-10-26 12:30,26,394,395.75,392.25,392.25,1005
20100301|2009-10-26 13:00,26,392.25,392.75,388.25,389.5,1792
20100301|2009-10-26 17:30,26,394,394.5,394,394,14
20100301|2009-10-26 18:00,27,390,392.5,389,389.75,315
20100301|2009-10-26 18:30,27,389.25,390.25,389,390.25,17
20100301|2009-10-26 19:00,27,390.5,391.75,390.25,391.5,97
20100301|2009-10-26 19:30,27,391.5,391.5,390.5,391,9
20100301|2009-10-26 20:00,27,391.5,391.75,391,391,25
20100301|2009-10-26 20:30,27,391.25,391.5,391,391,40
20100301|2009-10-26 21:00,27,391.25,391.25,390,390.25,85
20100301|2009-10-26 21:30,27,391,391.25,391,391,10
20100301|2009-10-26 22:00,27,390.25,390.5,390.25,390.5,8
20100301|2009-10-26 22:30,27,391.25,391.5,390.75,391.5,13
20100301|2009-10-26 23:00,27,391.5,391.5,390.75,391.25,22
20100301|2009-10-26 23:30,27,391.5,391.5,391.5,391.5,5
20100301|2009-10-27 00:00,27,391.25,391.25,391,391,3
20100301|2009-10-27 00:30,27,391.75,392,391.25,391.25,35
20100301|2009-10-27 01:00,27,391,391.5,391,391.5,4
20100301|2009-10-27 01:30,27,391.25,391.25,391.25,391.25,10
20100301|2009-10-27 02:00,27,391.25,392.5,391.25,392,23
20100301|2009-10-27 02:30,27,392,392,391.5,391.5,17
20100301|2009-10-27 03:00,27,391.5,391.5,391,391,11
20100301|2009-10-27 03:30,27,390.75,390.75,390.25,390.25,28
20100301|2009-10-27 04:30,27,390,390,390,390,2
20100301|2009-10-27 05:00,27,390.5,390.75,390,390.75,7
20100301|2009-10-27 05:30,27,390.5,390.75,390.5,390.5,25
20100301|2009-10-27 06:00,27,390,390.5,390,390.5,36
20100301|2009-10-27 06:30,27,390,390.5,390,390.5,15
20100301|2009-10-27 07:00,27,389.75,389.75,388,388.25,105
20100301|2009-10-27 09:30,27,386.5,387.75,383,387,3254
20100301|2009-10-27 10:00,27,387,387.75,384,385.5,1294
20100301|2009-10-27 10:30,27,385.5,391,385.25,388.5,1315
20100301|2009-10-27 11:00,27,389,389.5,387.25,387.5,985
20100301|2009-10-27 11:30,27,387.5,387.75,385.25,385.5,789
20100301|2009-10-27 12:00,27,385.5,386.5,382.5,382.5,1402
20100301|2009-10-27 12:30,27,382.75,384.75,381.5,384,1241
20100301|2009-10-27 13:00,27,383.5,384.25,382,383,997
20100301|2009-10-27 18:00,28,383.5,384.75,383.25,384.5,192
20100301|2009-10-27 18:30,28,384.5,385.75,384,385.25,212
20100301|2009-10-27 19:00,28,385,385.75,385,385.5,25
20100301|2009-10-27 19:30,28,386,386,384,384,39
20100301|2009-10-27 20:00,28,385.25,386,385,386,30
20100301|2009-10-27 20:30,28,386,386.5,386,386.25,55
20100301|2009-10-27 21:00,28,386,386,386,386,6
20100301|2009-10-27 21:30,28,386.25,387,386.25,386.25,91
20100301|2009-10-27 22:00,28,386.25,387,386.25,386.5,7
20100301|2009-10-27 22:30,28,386.25,386.25,385,385,36
20100301|2009-10-27 23:00,28,385,385.25,384.5,384.5,15
20100301|2009-10-27 23:30,28,384.25,384.25,382.75,382.75,56
20100301|2009-10-28 00:00,28,383.25,383.25,382.75,382.75,36
20100301|2009-10-28 00:30,28,383.25,383.25,382.75,382.75,5
20100301|2009-10-28 01:00,28,382.75,383.25,382.5,382.5,35
20100301|2009-10-28 01:30,28,382,382.25,382,382.25,3
20100301|2009-10-28 02:30,28,383,383.75,383,383.75,2
20100301|2009-10-28 03:00,28,384,386.75,383.5,383.5,37
20100301|2009-10-28 03:30,28,383.5,383.5,382.5,382.5,16
20100301|2009-10-28 04:00,28,382.5,382.5,378.25,378.5,221
20100301|2009-10-28 04:30,28,378,378,376.5,377.5,116
20100301|2009-10-28 05:00,28,377,377.25,377,377.25,37
20100301|2009-10-28 05:30,28,377.5,378.25,377.5,377.5,83
20100301|2009-10-28 06:00,28,378.25,378.25,376.25,377,7
20100301|2009-10-28 06:30,28,376.75,377,376.25,376.75,44
20100301|2009-10-28 07:00,28,376,377.25,376,377.25,168
20100301|2009-10-28 09:30,28,378.5,382.5,377.25,381.5,3472
20100301|2009-10-28 10:00,28,382,384.25,380.75,383.25,1806
20100301|2009-10-28 10:30,28,383,383,380.5,381,1154
20100301|2009-10-28 11:00,28,381,381.25,378.75,380,830
20100301|2009-10-28 11:30,28,380,380.25,378.25,379,744
20100301|2009-10-28 12:00,28,379.25,382.25,378.25,380.75,1168
20100301|2009-10-28 12:30,28,381,382,380.5,380.75,886
20100301|2009-10-28 13:00,28,380.75,382.25,380.25,381.75,1055
20100301|2009-10-28 18:00,29,381,381.5,380.75,381,309
20100301|2009-10-28 18:30,29,381,381,380.25,380.5,22
20100301|2009-10-28 19:00,29,380.25,380.25,380,380,7
20100301|2009-10-28 19:30,29,379.75,380.5,379.5,380.5,37
20100301|2009-10-28 20:00,29,380.75,382,380.75,382,50
20100301|2009-10-28 20:30,29,382.25,382.25,381.5,381.5,22
20100301|2009-10-28 21:00,29,381.25,381.75,381,381.75,6
20100301|2009-10-28 21:30,29,381.5,381.5,380,380.25,23
20100301|2009-10-28 22:00,29,380.5,380.75,380,380.25,8
20100301|2009-10-28 22:30,29,380.25,380.25,379.75,380,6
20100301|2009-10-28 23:00,29,381,381.25,380.75,380.75,36
20100301|2009-10-28 23:30,29,380.75,381.5,380.75,381.5,3
20100301|2009-10-29 00:00,29,381.5,381.5,381,381.5,9
20100301|2009-10-29 00:30,29,381.75,381.75,381.75,381.75,2
20100301|2009-10-29 01:00,29,381.75,381.75,381.75,381.75,8
20100301|2009-10-29 01:30,29,381.5,381.5,380.5,380.5,42
20100301|2009-10-29 02:30,29,381.75,381.75,381.75,381.75,1
20100301|2009-10-29 03:00,29,381.75,382.5,381.5,382,41
20100301|2009-10-29 03:30,29,381.5,383.25,381.5,383.25,108
20100301|2009-10-29 04:00,29,383,383.25,383,383,3
20100301|2009-10-29 04:30,29,383,383.75,383,383.75,32
20100301|2009-10-29 05:00,29,383.75,384.25,383.75,384.25,70
20100301|2009-10-29 05:30,29,383.5,384.75,383.5,384.75,29
20100301|2009-10-29 06:00,29,384.75,385,384.5,384.5,96
20100301|2009-10-29 06:30,29,384.5,385.5,384,385,32
20100301|2009-10-29 07:00,29,384.5,385,384.25,384.25,25
20100301|2009-10-29 09:30,29,386.25,391,384.75,390.25,2621
20100301|2009-10-29 10:00,29,390.5,391.5,388.75,389.75,874
20100301|2009-10-29 10:30,29,390,391.5,388.5,389.75,573
20100301|2009-10-29 11:00,29,389.75,392.25,389.5,392.25,531
20100301|2009-10-29 11:30,29,392.25,394.5,391.5,391.5,977
20100301|2009-10-29 12:00,29,391.75,393.75,390.25,393.25,758
20100301|2009-10-29 12:30,29,393.5,394.25,391.5,391.5,674
20100301|2009-10-29 13:00,29,391.75,393.75,391.25,393.75,2051
20100301|2009-10-29 18:00,30,392.5,396.25,392.5,394,390
20100301|2009-10-29 18:30,30,394.5,395,394.5,395,9
20100301|2009-10-29 19:00,30,394.75,395,394.25,394.5,39
20100301|2009-10-29 19:30,30,394,394.5,393.75,394.5,3
20100301|2009-10-29 20:00,30,393.5,393.5,393,393.5,27
20100301|2009-10-29 20:30,30,393.5,393.75,392,392,26
20100301|2009-10-29 21:00,30,392,392.5,391.5,391.5,27
20100301|2009-10-29 21:30,30,391.5,392,391.5,392,9
20100301|2009-10-29 22:00,30,392,392,392,392,5
20100301|2009-10-29 22:30,30,391,392.25,391,391.25,9
20100301|2009-10-29 23:00,30,391.75,392.25,391.75,391.75,21
20100301|2009-10-29 23:30,30,391,391,391,391,48
20100301|2009-10-30 00:00,30,390,390,390,390,18
20100301|2009-10-30 00:30,30,391.25,391.25,391,391,27
20100301|2009-10-30 01:00,30,391,391,390.75,390.75,3
20100301|2009-10-30 01:30,30,390,390.5,390,390.5,12
20100301|2009-10-30 02:00,30,390,390,390,390,8
20100301|2009-10-30 02:30,30,390,391,390,391,27
20100301|2009-10-30 03:00,30,390.25,391.25,390.25,391.25,13
20100301|2009-10-30 03:30,30,391,391.5,391,391.5,7
20100301|2009-10-30 04:00,30,392.5,392.5,392.25,392.5,89
20100301|2009-10-30 04:30,30,392.5,392.5,392.5,392.5,1
20100301|2009-10-30 05:00,30,392,392,392,392,3
20100301|2009-10-30 05:30,30,391.5,391.5,391.5,391.5,1
20100301|2009-10-30 06:00,30,390.75,390.75,389.5,389.5,50
20100301|2009-10-30 06:30,30,389,389.5,388,389.25,106
20100301|2009-10-30 07:00,30,388.75,388.75,387.75,388.25,47
20100301|2009-10-30 09:30,30,387,387,384,386.5,2356
20100301|2009-10-30 10:00,30,386.25,386.75,383.5,384.75,788
20100301|2009-10-30 10:30,30,384.5,384.75,378.75,381,2017
20100301|2009-10-30 11:00,30,381.25,383,381,381.75,851
20100301|2009-10-30 11:30,30,381.5,381.75,379.25,380.25,909
20100301|2009-10-30 12:00,30,380.5,381.75,379,381,1191
20100301|2009-10-30 12:30,30,381,383,379.5,382,1499
20100301|2009-10-30 13:00,30,381.75,382.75,376.25,380.25,2498
20100301|2009-11-01 18:00,2,375,376,372.5,374.25,1048
20100301|2009-11-01 18:30,2,374.75,375.75,374.5,375.25,97
20100301|2009-11-01 19:00,2,374.5,375.25,374.5,374.75,26
20100301|2009-11-01 19:30,2,375.5,376,375,376,85
20100301|2009-11-01 20:00,2,376,376,375.5,375.5,31
20100301|2009-11-01 20:30,2,375.75,377,375.75,376.25,20
20100301|2009-11-01 21:00,2,375.75,379,375.75,379,55
20100301|2009-11-01 21:30,2,378.5,378.5,377.5,378,6
20100301|2009-11-01 22:00,2,377,377.25,376.75,377.25,30
20100301|2009-11-01 22:30,2,377.25,377.25,376.25,376.25,40
20100301|2009-11-01 23:00,2,376.5,376.5,376.5,376.5,4
20100301|2009-11-01 23:30,2,377.25,378,376.5,378,31
20100301|2009-11-02 00:00,2,377.75,377.75,377.75,377.75,4
20100301|2009-11-02 00:30,2,376.5,376.75,376.5,376.75,3
20100301|2009-11-02 01:00,2,376.75,377,376.75,377,10
20100301|2009-11-02 01:30,2,377.25,377.5,377,377,8
20100301|2009-11-02 02:00,2,376.75,378.25,376.75,378.25,87
20100301|2009-11-02 02:30,2,378,379,378,379,38
20100301|2009-11-02 03:00,2,379,379.25,379,379,47
20100301|2009-11-02 03:30,2,379.25,380,379.25,380,57
20100301|2009-11-02 04:00,2,380.5,380.5,380,380,14
20100301|2009-11-02 04:30,2,379.75,380,378,378.75,20
20100301|2009-11-02 05:00,2,379,381.25,379,381.25,16
20100301|2009-11-02 05:30,2,380.5,380.75,380.5,380.75,5
20100301|2009-11-02 06:30,2,378.5,379.5,377.75,378,40
20100301|2009-11-02 07:00,2,378,380.5,378,379.75,163
20100301|2009-11-02 09:30,2,382.25,385,380.5,380.75,2856
20100301|2009-11-02 10:00,2,380.5,384.75,379.25,383.75,1745
20100301|2009-11-02 10:30,2,384,385,383,384.25,1036
20100301|2009-11-02 11:00,2,384.5,386.25,383.25,384,1813
20100301|2009-11-02 11:30,2,383.75,383.75,380,380.5,1720
20100301|2009-11-02 12:00,2,380.75,382,380.25,381.5,634
20100301|2009-11-02 12:30,2,381.25,383.5,380.25,383,1694
20100301|2009-11-02 13:00,2,383,397,383,394.25,7253
20100301|2009-11-02 18:00,3,393.5,394.5,392.75,394.5,233
20100301|2009-11-02 18:30,3,394.25,395,393.25,393.25,59
20100301|2009-11-02 19:00,3,393.25,393.5,392.75,393,72
20100301|2009-11-02 19:30,3,393,393.75,392.75,393.5,34
20100301|2009-11-02 20:00,3,393.5,394.25,393.25,393.75,63
20100301|2009-11-02 20:30,3,393.5,393.5,393.25,393.5,15
20100301|2009-11-02 21:00,3,393.25,393.5,393.25,393.5,5
20100301|2009-11-02 21:30,3,393.5,393.5,393.25,393.25,2
20100301|2009-11-02 22:00,3,393,393,393,393,2
20100301|2009-11-02 22:30,3,393.5,393.5,392.75,392.75,13
20100301|2009-11-02 23:00,3,393.25,393.25,392.5,393,6
20100301|2009-11-02 23:30,3,392.75,392.75,392.25,392.5,32
20100301|2009-11-03 00:00,3,392.75,393,392.75,393,8
20100301|2009-11-03 00:30,3,392.75,393.75,392.75,393,22
20100301|2009-11-03 01:00,3,393,393,391.75,391.75,47
20100301|2009-11-03 01:30,3,391.5,392.75,391.5,392,19
20100301|2009-11-03 02:00,3,391.75,392.5,391.25,391.5,156
20100301|2009-11-03 02:30,3,391.75,392,391.75,391.75,29
20100301|2009-11-03 03:00,3,391.75,391.75,391.5,391.5,36
20100301|2009-11-03 03:30,3,391.75,392,390.25,390.5,42
20100301|2009-11-03 04:00,3,390.5,391.5,389.5,391.25,89
20100301|2009-11-03 04:30,3,391.75,392.25,391.75,391.75,42
20100301|2009-11-03 05:00,3,390.25,390.25,389.25,389.5,136
20100301|2009-11-03 05:30,3,389.5,390.25,389.5,390.25,69
20100301|2009-11-03 06:00,3,390.75,391,390.5,390.75,10
20100301|2009-11-03 06:30,3,390.75,391,390,390.75,73
20100301|2009-11-03 07:00,3,390.75,392,390.75,391,101
20100301|2009-11-03 09:30,3,389,402.25,388.75,398.75,4829
20100301|2009-11-03 10:00,3,399.25,402.5,398.5,400.25,2466
20100301|2009-11-03 10:30,3,400.5,401.75,398.75,401.75,1820
20100301|2009-11-03 11:00,3,401.75,404,400.5,402,1837
20100301|2009-11-03 11:30,3,402.5,408.75,402.5,405.25,2369
20100301|2009-11-03 12:00,3,405,406,404,405.75,1460
20100301|2009-11-03 12:30,3,405.75,407.25,404.5,406,1753
20100301|2009-11-03 13:00,3,406,409.75,402.5,402.75,2322
20100301|2009-11-03 18:00,4,401.75,402.75,401.5,402.5,336
20100301|2009-11-03 18:30,4,402,402.75,401.5,402.75,28
20100301|2009-11-03 19:00,4,402.75,402.75,401.5,401.75,18
20100301|2009-11-03 19:30,4,401.75,402,401.75,401.75,18
20100301|2009-11-03 20:00,4,401.5,401.75,401.5,401.5,31
20100301|2009-11-03 20:30,4,401.25,401.25,400.75,401,20
20100301|2009-11-03 21:00,4,401.25,401.25,401.25,401.25,6
20100301|2009-11-03 21:30,4,401.5,402.75,401.5,402.75,26
20100301|2009-11-03 22:00,4,402.5,403.25,402.5,403.25,47
20100301|2009-11-03 22:30,4,403,403.5,403,403.25,13
20100301|2009-11-03 23:00,4,403.25,403.5,403.25,403.25,7
20100301|2009-11-03 23:30,4,403.5,404,403.5,403.5,60
20100301|2009-11-04 00:00,4,403.75,403.75,403,403.75,12
20100301|2009-11-04 00:30,4,403.5,403.5,403.5,403.5,6
20100301|2009-11-04 01:00,4,403.25,403.25,403,403,64
20100301|2009-11-04 01:30,4,402.75,403,402.25,402.25,29
20100301|2009-11-04 02:00,4,402.5,404.5,402.5,404.5,77
20100301|2009-11-04 02:30,4,404.25,406,404.25,406,76
20100301|2009-11-04 03:00,4,406,406.25,405.25,406,5
20100301|2009-11-04 03:30,4,406.5,406.75,406.5,406.75,2
20100301|2009-11-04 04:00,4,407.75,408.25,406.75,406.75,29
20100301|2009-11-04 04:30,4,407,407.5,407,407.25,9
20100301|2009-11-04 05:00,4,407.25,407.25,407.25,407.25,15
20100301|2009-11-04 05:30,4,407.25,407.5,407.25,407.5,14
20100301|2009-11-04 06:00,4,407.25,407.75,407.25,407.75,39
20100301|2009-11-04 06:30,4,408,409,407.5,408,92
20100301|2009-11-04 07:00,4,407.5,408.25,407.5,407.75,60
20100301|2009-11-04 09:30,4,407.75,412,400.75,405,4442
20100301|2009-11-04 10:00,4,404.5,406,399.75,402.5,2830
20100301|2009-11-04 10:30,4,402.25,405,401.5,403,1774
20100301|2009-11-04 11:00,4,403,406.25,402.5,403.75,1500
20100301|2009-11-04 11:30,4,404,404,401.5,402.25,1446
20100301|2009-11-04 12:00,4,402.25,402.5,396.5,398.75,1611
20100301|2009-11-04 12:30,4,398.75,400,397.25,398.5,911
20100301|2009-11-04 13:00,4,398.75,399.75,396.75,398.25,1368
20100301|2009-11-04 18:00,5,397,398.5,396.75,397.75,312
20100301|2009-11-04 18:30,5,397.25,397.5,396.75,397,23
20100301|2009-11-04 19:00,5,397,397,396.5,397,11
20100301|2009-11-04 19:30,5,396.5,397.25,396.5,397.25,12
20100301|2009-11-04 20:00,5,397.5,398.75,397.5,398.75,22
20100301|2009-11-04 20:30,5,398.75,399.25,398.75,399.25,21
20100301|2009-11-04 21:30,5,398.75,398.75,398.25,398.5,6
20100301|2009-11-04 22:00,5,398.25,398.25,397.5,397.5,30
20100301|2009-11-04 22:30,5,397.5,398.75,397.5,398.75,23
20100301|2009-11-04 23:00,5,398.5,398.5,397.75,397.75,12
20100301|2009-11-04 23:30,5,398.75,398.75,398.75,398.75,2
20100301|2009-11-05 00:00,5,399,399.25,398.75,399.25,19
20100301|2009-11-05 00:30,5,398.25,398.75,398.25,398.75,4
20100301|2009-11-05 01:00,5,398.5,398.75,398.5,398.5,22
20100301|2009-11-05 02:30,5,398.75,399.25,398.75,399,3
20100301|2009-11-05 03:00,5,399,399.5,399,399.5,8
20100301|2009-11-05 03:30,5,399.75,400.5,399,399,23
20100301|2009-11-05 04:00,5,398,398.25,398,398.25,9
20100301|2009-11-05 04:30,5,397.25,397.5,397.25,397.5,15
20100301|2009-11-05 05:00,5,396.75,396.75,395.5,395.5,8
20100301|2009-11-05 05:30,5,395.75,395.75,395.75,395.75,1
20100301|2009-11-05 06:00,5,395.75,396,395.5,396,6
20100301|2009-11-05 06:30,5,396,398,396,397,16
20100301|2009-11-05 07:00,5,397.5,398.25,397.25,397.25,76
20100301|2009-11-05 09:30,5,396.5,399.5,392.75,395.75,3546
20100301|2009-11-05 10:00,5,396,397,394,396.75,1061
20100301|2009-11-05 10:30,5,396.75,397.75,394.5,394.5,1099
20100301|2009-11-05 11:00,5,394.75,395.75,392,393,1656
20100301|2009-11-05 11:30,5,393,394.75,391.75,392.75,838
20100301|2009-11-05 12:00,5,393.25,395,392.75,394.5,987
20100301|2009-11-05 12:30,5,394.5,395.75,392.75,393,877
20100301|2009-11-05 13:00,5,392.75,393.25,389.5,389.75,1135
20100301|2009-11-05 18:00,6,389.75,390,388.75,389,282
20100301|2009-11-05 18:30,6,388.75,389,387.5,388.5,64
20100301|2009-11-05 19:00,6,389,391.5,389,391.5,247
20100301|2009-11-05 19:30,6,391.25,392,391.25,392,28
20100301|2009-11-05 20:00,6,392,392,391.5,391.5,24
20100301|2009-11-05 20:30,6,391.5,391.5,391,391.25,3
20100301|2009-11-05 21:00,6,391,391,391,391,3
20100301|2009-11-05 21:30,6,391.5,391.75,391.5,391.75,13
20100301|2009-11-05 22:00,6,391.25,391.25,390.75,390.75,4
20100301|2009-11-05 22:30,6,390.25,390.25,389.75,390,31
20100301|2009-11-05 23:00,6,390,390.75,390,390.75,14
20100301|2009-11-05 23:30,6,391.75,391.75,389.75,390.25,16
20100301|2009-11-06 00:00,6,389.5,390.5,389,389,48
20100301|2009-11-06 00:30,6,390,390,390,390,3
20100301|2009-11-06 01:00,6,390,390,390,390,1
20100301|2009-11-06 01:30,6,390.5,391.5,390.5,391.5,8
20100301|2009-11-06 02:00,6,390.75,391.5,390.5,391.5,12
20100301|2009-11-06 02:30,6,391,391.75,391,391.75,66
20100301|2009-11-06 03:00,6,391.75,392,390.25,390.75,70
20100301|2009-11-06 03:30,6,391,391,390,390,11
20100301|2009-11-06 04:00,6,390.25,390.5,390.25,390.5,2
20100301|2009-11-06 05:00,6,390,390.5,390,390.5,4
20100301|2009-11-06 05:30,6,391.5,392.5,391.5,392.5,6
20100301|2009-11-06 06:00,6,392,392,391.5,391.5,4
20100301|2009-11-06 06:30,6,390.75,391.25,389.5,389.5,16
20100301|2009-11-06 07:00,6,389.5,389.75,388.75,388.75,39
20100301|2009-11-06 09:30,6,387,387,382,384,3187
20100301|2009-11-06 10:00,6,384,384.5,383,383.25,1834
20100301|2009-11-06 10:30,6,383.25,384.25,383,384,1165
20100301|2009-11-06 11:00,6,383.5,384,382.75,382.75,753
20100301|2009-11-06 11:30,6,383,383.75,382.75,383.75,843
20100301|2009-11-06 12:00,6,383.75,384,382.25,382.75,1047
20100301|2009-11-06 12:30,6,383,383.25,380.75,380.75,1359
20100301|2009-11-06 13:00,6,380.75,382.25,380,380.75,2682
20100301|2009-11-08 18:00,9,379.75,380.75,379,380.75,526
20100301|2009-11-08 18:30,9,380.5,381.75,380.25,381.25,156
20100301|2009-11-08 19:00,9,381.75,384,380.75,382.5,117
20100301|2009-11-08 19:30,9,381.5,382.5,381.25,382.5,45
20100301|2009-11-08 20:00,9,382,382.75,381.75,382.75,45
20100301|2009-11-08 20:30,9,382.75,382.75,382.5,382.75,30
20100301|2009-11-08 21:00,9,382.75,382.75,382.25,382.25,44
20100301|2009-11-08 21:30,9,383,383.5,383,383.5,8
20100301|2009-11-08 22:00,9,383.25,386.75,383.25,386.25,159
20100301|2009-11-08 22:30,9,386.5,386.75,385.25,385.5,18
20100301|2009-11-08 23:00,9,385.25,385.5,384.5,384.5,19
20100301|2009-11-08 23:30,9,385,385.5,385,385.5,4
20100301|2009-11-09 00:00,9,385,385,384.75,384.75,18
20100301|2009-11-09 00:30,9,385,385.5,384.5,384.5,18
20100301|2009-11-09 01:00,9,385.5,385.5,385.5,385.5,7
20100301|2009-11-09 01:30,9,385.5,385.75,385.5,385.75,36
20100301|2009-11-09 02:00,9,385.5,385.75,385.25,385.5,12
20100301|2009-11-09 02:30,9,385.5,385.75,385.5,385.75,101
20100301|2009-11-09 03:00,9,385.75,385.75,385.5,385.5,12
20100301|2009-11-09 03:30,9,385.75,385.75,385.5,385.75,41
20100301|2009-11-09 04:00,9,386,386.75,386,386.75,19
20100301|2009-11-09 04:30,9,386.5,387.75,386.5,387.75,75
20100301|2009-11-09 05:00,9,387.75,388,387,387.25,19
20100301|2009-11-09 05:30,9,386,386,386,386,10
20100301|2009-11-09 06:00,9,385,387,384.75,385.25,23
20100301|2009-11-09 06:30,9,386,386.5,385.5,385.5,23
20100301|2009-11-09 07:00,9,385.25,386,385,385,91
20100301|2009-11-09 09:30,9,385.75,388.75,383.25,385,3322
20100301|2009-11-09 10:00,9,385.25,390.75,385,388.5,1551
20100301|2009-11-09 10:30,9,388.75,391,388,390.25,872
20100301|2009-11-09 11:00,9,390.25,396.75,390.25,394.5,2095
20100301|2009-11-09 11:30,9,395,396.5,393.5,395.5,1256
20100301|2009-11-09 12:00,9,395.5,395.75,393.75,395.25,677
20100301|2009-11-09 12:30,9,395,400.25,394.75,400,3414
20100301|2009-11-09 13:00,9,400,402.5,397.25,397.25,5994
20100301|2009-11-09 18:00,10,398,399,396.75,398,526
20100301|2009-11-09 18:30,10,398.5,399,398,398,27
20100301|2009-11-09 19:00,10,398.25,398.25,396.25,396.5,68
20100301|2009-11-09 19:30,10,396.5,396.75,396.25,396.75,30
20100301|2009-11-09 20:00,10,396.75,396.75,396.25,396.5,17
20100301|2009-11-09 20:30,10,396.5,396.5,396,396,33
20100301|2009-11-09 21:00,10,396,396.5,395.75,396.5,24
20100301|2009-11-09 21:30,10,396.25,396.25,395,395.5,100
20100301|2009-11-09 22:00,10,395.25,395.25,395,395.25,22
20100301|2009-11-09 22:30,10,395.5,395.5,395.25,395.5,12
20100301|2009-11-09 23:00,10,395.75,396,395.5,395.5,26
20100301|2009-11-09 23:30,10,396,396,394.5,394.5,24
20100301|2009-11-10 00:00,10,394,395.5,393.5,395.5,80
20100301|2009-11-10 00:30,10,395.25,395.5,394,394,24
20100301|2009-11-10 01:00,10,395.5,395.5,395.5,395.5,3
20100301|2009-11-10 01:30,10,395,395,395,395,2
20100301|2009-11-10 02:00,10,394.5,394.5,393.5,394.25,36
20100301|2009-11-10 02:30,10,395,396.5,394.5,396.5,23
20100301|2009-11-10 03:00,10,396.75,398,396.75,397.75,55
20100301|2009-11-10 03:30,10,397.75,398.5,397.75,398.5,74
20100301|2009-11-10 04:00,10,398,399.5,398,399.5,62
20100301|2009-11-10 04:30,10,399.25,399.5,399.25,399.5,32
20100301|2009-11-10 05:00,10,399.5,399.5,398.5,399,16
20100301|2009-11-10 05:30,10,399.5,399.75,399,399.5,39
20100301|2009-11-10 06:00,10,399,399.5,399,399.5,24
20100301|2009-11-10 06:30,10,399.25,399.25,396.5,398.25,185
20100301|2009-11-10 07:00,10,398,398.75,397,397.5,97
20100301|2009-11-10 09:30,10,396.25,405,395.5,397.25,5484
20100301|2009-11-10 10:00,10,397.5,399,394.75,396.25,1853
20100301|2009-11-10 10:30,10,396.5,399,395.25,396.25,857
20100301|2009-11-10 11:00,10,396.5,397.5,396,396.25,691
20100301|2009-11-10 11:30,10,396.5,399.75,394.5,399.25,1469
20100301|2009-11-10 12:00,10,399,405,399,403.25,4439
20100301|2009-11-10 12:30,10,403.5,411.25,403.25,411,3665
20100301|2009-11-10 13:00,10,411.5,411.5,407,408.25,2521
20100301|2009-11-10 18:00,11,407,408.5,407,408,409
20100301|2009-11-10 18:30,11,408,408.25,407.5,408,51
20100301|2009-11-10 19:00,11,408,408.5,407.25,407.5,70
20100301|2009-11-10 19:30,11,407.5,408,407.25,408,83
20100301|2009-11-10 20:00,11,408,408.75,408,408.75,60
20100301|2009-11-10 20:30,11,408.25,409,408.25,408.75,131
20100301|2009-11-10 21:00,11,408.75,409,408.5,408.75,33
20100301|2009-11-10 21:30,11,408.5,408.5,407.5,407.5,41
20100301|2009-11-10 22:00,11,407.5,407.75,407.25,407.5,52
20100301|2009-11-10 22:30,11,407.25,408,406.5,408,31
20100301|2009-11-10 23:00,11,408.25,408.5,408,408.25,28
20100301|2009-11-10 23:30,11,407.75,408.5,407.75,408.5,24
20100301|2009-11-11 00:00,11,408,408,408,408,2
20100301|2009-11-11 00:30,11,408,408.5,408,408.25,19
20100301|2009-11-11 01:00,11,408.5,408.5,408.5,408.5,4
20100301|2009-11-11 01:30,11,408.5,409,408.5,409,40
20100301|2009-11-11 02:00,11,409,409.75,408.75,409.75,73
20100301|2009-11-11 02:30,11,409.75,410.5,409.5,410.5,138
20100301|2009-11-11 03:00,11,410.75,413,410.75,413,229
20100301|2009-11-11 03:30,11,412.25,413.5,412,413.5,45
20100301|2009-11-11 04:00,11,413.5,413.75,413.5,413.75,71
20100301|2009-11-11 04:30,11,413.25,413.75,413.25,413.25,15
20100301|2009-11-11 05:00,11,413.25,413.75,413,413.75,63
20100301|2009-11-11 05:30,11,413.75,414,413.25,413.5,55
20100301|2009-11-11 06:00,11,413.5,414.25,412,412,171
20100301|2009-11-11 06:30,11,411.75,413.75,411.5,413,92
20100301|2009-11-11 07:00,11,413.75,413.75,411.75,411.75,98
20100301|2009-11-11 09:30,11,412,418,411.25,414.25,10135
20100301|2009-11-11 10:00,11,414.75,414.75,411,412,3831
20100301|2009-11-11 10:30,11,412.5,414.5,410.5,411.5,2320
20100301|2009-11-11 11:00,11,411,411.75,407,408.75,3069
20100301|2009-11-11 11:30,11,408.75,412.5,408.75,412,1514
20100301|2009-11-11 12:00,11,412,415.25,411.25,413.5,1597
20100301|2009-11-11 12:30,11,413.25,414.25,409.25,412.25,1758
20100301|2009-11-11 13:00,11,412.5,413.75,407.5,407.75,2176
20100301|2009-11-11 18:00,12,407.25,408,407,407.75,238
20100301|2009-11-11 18:30,12,407.5,408,407.5,408,68
20100301|2009-11-11 19:00,12,407.75,408.5,407.5,408.5,145
20100301|2009-11-11 19:30,12,408.5,408.5,408,408.5,5
20100301|2009-11-11 20:00,12,408,408.75,408,408.75,26
20100301|2009-11-11 20:30,12,408.75,408.75,408,408,9
20100301|2009-11-11 21:00,12,408.25,408.25,407.5,407.5,9
20100301|2009-11-11 21:30,12,408,408,408,408,2
20100301|2009-11-11 22:00,12,408,408,407.5,407.75,10
20100301|2009-11-11 22:30,12,408,408,407.5,407.5,2
20100301|2009-11-11 23:00,12,407.5,407.5,407,407.5,9
20100301|2009-11-11 23:30,12,408,408,407.5,407.5,16
20100301|2009-11-12 00:00,12,408,408,408,408,12
20100301|2009-11-12 00:30,12,408,408,408,408,4
20100301|2009-11-12 01:00,12,408.25,408.25,408,408,3
20100301|2009-11-12 01:30,12,408.25,408.25,408,408,2
20100301|2009-11-12 02:00,12,407.75,407.75,407.75,407.75,8
20100301|2009-11-12 02:30,12,408.5,408.5,408,408,3
20100301|2009-11-12 03:00,12,408.5,408.5,406,406.25,48
20100301|2009-11-12 03:30,12,406.5,406.5,402,403.5,221
20100301|2009-11-12 04:00,12,403,404.25,403,404.25,65
20100301|2009-11-12 04:30,12,404.25,405.25,404.25,405.25,16
20100301|2009-11-12 05:00,12,406.5,407.25,406,406,13
20100301|2009-11-12 05:30,12,405.5,405.5,404.75,404.75,45
20100301|2009-11-12 06:00,12,404.75,404.75,401.5,401.75,61
20100301|2009-11-12 06:30,12,401.75,402.5,397.5,402.5,450
20100301|2009-11-12 07:00,12,402,403,401,401,87
20100301|2009-11-12 09:30,12,400,407,399.25,404,5270
20100301|2009-11-12 10:00,12,404.25,406.75,402.25,405.75,2802
20100301|2009-11-12 10:30,12,405.75,413,404.5,408.25,2698
20100301|2009-11-12 11:00,12,408,413,407.5,409,2565
20100301|2009-11-12 11:30,12,409,410.25,406.25,407.25,816
20100301|2009-11-12 12:00,12,407,407.25,403,404,1853
20100301|2009-11-12 12:30,12,404.25,405.25,401.5,405.25,1419
20100301|2009-11-12 13:00,12,405.25,406.75,402.75,405.75,1919
20100301|2009-11-12 18:00,13,405,405,403.5,404,250
20100301|2009-11-12 18:30,13,404,404,403,403,24
20100301|2009-11-12 19:00,13,403,403.25,402,402.5,82
20100301|2009-11-12 19:30,13,403,403,402.5,402.5,26
20100301|2009-11-12 20:00,13,403.25,404,403.25,404,25
20100301|2009-11-12 20:30,13,403.5,404,403.5,404,4
20100301|2009-11-12 21:00,13,403.75,403.75,403.75,403.75,1
20100301|2009-11-12 21:30,13,404,404,403.75,404,50
20100301|2009-11-12 22:00,13,404,404,403.75,403.75,36
20100301|2009-11-12 22:30,13,403.75,404,403.25,403.75,28
20100301|2009-11-12 23:00,13,404.25,404.25,403,403,9
20100301|2009-11-12 23:30,13,403,403.75,402.75,403.75,28
20100301|2009-11-13 00:00,13,404,405,403.75,405,19
20100301|2009-11-13 00:30,13,404.5,405,404,404,65
20100301|2009-11-13 01:30,13,405,405,405,405,1
20100301|2009-11-13 02:00,13,404.75,405,404.5,405,15
20100301|2009-11-13 02:30,13,405,406.5,403.75,406.5,171
20100301|2009-11-13 03:00,13,406.75,408.25,406.75,408.25,95
20100301|2009-11-13 03:30,13,408.25,408.5,408,408,27
20100301|2009-11-13 04:00,13,408.25,408.5,408,408.5,30
20100301|2009-11-13 04:30,13,408.75,409,408.5,408.5,16
20100301|2009-11-13 05:00,13,409,409.75,408.75,409.5,58
20100301|2009-11-13 05:30,13,409.5,409.5,408.25,409,17
20100301|2009-11-13 06:00,13,409,409,407.5,407.5,85
20100301|2009-11-13 06:30,13,407.5,407.5,406.75,407.5,184
20100301|2009-11-13 07:00,13,407.5,407.5,405.25,405.25,55
20100301|2009-11-13 09:30,13,404.5,408,401,408,4768
20100301|2009-11-13 10:00,13,408.25,409.25,405.5,406.5,2193
20100301|2009-11-13 10:30,13,406.5,407,403.25,405.5,1483
20100301|2009-11-13 11:00,13,405,407,403.75,407,1246
20100301|2009-11-13 11:30,13,406.75,407,404.25,404.5,919
20100301|2009-11-13 12:00,13,404.5,405,403.5,404,730
20100301|2009-11-13 12:30,13,403.75,403.75,400.5,403.25,1264
20100301|2009-11-13 13:00,13,403.5,407.25,403,405,3200
20100301|2009-11-15 18:00,16,406.25,409.25,406.25,408.75,963
20100301|2009-11-15 18:30,16,408.5,408.75,406,406,179
20100301|2009-11-15 19:00,16,406.5,409,406,408.25,128
20100301|2009-11-15 19:30,16,408.5,409,408.25,409,81
20100301|2009-11-15 20:00,16,408.75,409.75,408.5,409,94
20100301|2009-11-15 20:30,16,409.5,409.75,409,409,116
20100301|2009-11-15 21:00,16,409.25,411,409.25,410.75,80
20100301|2009-11-15 21:30,16,411,412,410.75,412,43
20100301|2009-11-15 22:00,16,412,412,411.25,412,79
20100301|2009-11-15 22:30,16,412,412,412,412,26
20100301|2009-11-15 23:00,16,412,412.25,411.25,412,100
20100301|2009-11-15 23:30,16,411.75,412,411.25,411.5,38
20100301|2009-11-16 00:00,16,411.25,412,411.25,412,23
20100301|2009-11-16 00:30,16,411.5,411.75,411.25,411.25,37
20100301|2009-11-16 01:00,16,411.75,412.5,411.75,412.5,61
20100301|2009-11-16 01:30,16,412.5,412.75,412,412,34
20100301|2009-11-16 02:00,16,412,412.5,412,412.5,8
20100301|2009-11-16 02:30,16,412.5,413,412.5,412.5,74
20100301|2009-11-16 03:00,16,412.5,412.5,411.75,412.5,77
20100301|2009-11-16 03:30,16,412.5,413,412.5,412.75,22
20100301|2009-11-16 04:00,16,412.75,413,412.5,412.5,49
20100301|2009-11-16 04:30,16,412.5,412.5,411.25,411.25,38
20100301|2009-11-16 05:00,16,411.25,412,410,410.5,35
20100301|2009-11-16 05:30,16,411,411.25,410,411.25,20
20100301|2009-11-16 06:00,16,411.5,412.25,411.5,412.25,84
20100301|2009-11-16 06:30,16,411.5,412.5,411.5,411.75,144
20100301|2009-11-16 07:00,16,411.75,412.25,411.5,412,129
20100301|2009-11-16 09:30,16,413,417.75,413,416.25,9747
20100301|2009-11-16 10:00,16,416.75,416.75,413,414.5,2430
20100301|2009-11-16 10:30,16,414.5,415.75,413.5,413.75,1885
20100301|2009-11-16 11:00,16,413.75,415,411,412,2594
20100301|2009-11-16 11:30,16,412.25,414.75,411.75,414.5,1136
20100301|2009-11-16 12:00,16,414.75,416,413.75,414.75,1878
20100301|2009-11-16 12:30,16,414.75,416.5,414.5,416,1347
20100301|2009-11-16 13:00,16,416,418,416,417.25,5160
20100301|2009-11-16 18:00,17,416,416.5,415.5,416.5,791
20100301|2009-11-16 18:30,17,416.5,416.75,416,416,183
20100301|2009-11-16 19:00,17,416.5,416.5,415.5,415.5,69
20100301|2009-11-16 19:30,17,416,416,415.5,415.5,34
20100301|2009-11-16 20:00,17,415.5,416,415.5,415.5,41
20100301|2009-11-16 20:30,17,415.25,415.75,414.75,415.75,43
20100301|2009-11-16 21:00,17,415.75,415.75,414.75,415.5,49
20100301|2009-11-16 21:30,17,415.5,415.5,415.5,415.5,13
20100301|2009-11-16 22:00,17,415.25,415.75,415.25,415.75,7
20100301|2009-11-16 22:30,17,415,416,415,415.75,7
20100301|2009-11-16 23:00,17,415.75,416,415.75,416,2
20100301|2009-11-16 23:30,17,416,416.5,414.75,414.75,123
20100301|2009-11-17 00:00,17,414.75,415.5,414.5,414.75,82
20100301|2009-11-17 00:30,17,414.75,415.5,414.75,415.5,2
20100301|2009-11-17 01:00,17,415.5,415.5,415,415,8
20100301|2009-11-17 01:30,17,415,415.25,415,415.25,27
20100301|2009-11-17 02:00,17,415.5,416,415,415.25,25
20100301|2009-11-17 02:30,17,415.25,415.75,415.25,415.5,6
20100301|2009-11-17 03:00,17,415.5,415.5,415,415,8
20100301|2009-11-17 03:30,17,415.5,416.25,415.5,415.75,47
20100301|2009-11-17 04:00,17,415.75,416,415.25,415.25,10
20100301|2009-11-17 04:30,17,415.25,415.25,414,414.75,75
20100301|2009-11-17 05:00,17,414.5,415,414.5,415,5
20100301|2009-11-17 05:30,17,414.25,415.25,413.75,413.75,38
20100301|2009-11-17 06:00,17,414,414.5,413.25,413.5,112
20100301|2009-11-17 06:30,17,413.75,414,412.25,412.25,158
20100301|2009-11-17 07:00,17,412.5,413,412.25,413,89
20100301|2009-11-17 09:30,17,412.5,417,412.25,414.5,6573
20100301|2009-11-17 10:00,17,414.5,416.75,413.75,416,2812
20100301|2009-11-17 10:30,17,416,417.5,415,416.25,2717
20100301|2009-11-17 11:00,17,416,419.5,415.75,417.5,3140
20100301|2009-11-17 11:30,17,417.75,418.5,415,415.25,1916
20100301|2009-11-17 12:00,17,415,416.25,414,415.25,1823
20100301|2009-11-17 12:30,17,415.25,417,414.5,416.25,2142
20100301|2009-11-17 13:00,17,416.5,418.5,416.25,417.25,3046
20100301|2009-11-17 18:00,18,416.75,417,416.25,417,575
20100301|2009-11-17 18:30,18,416.75,417.25,416.75,417.25,294
20100301|2009-11-17 19:00,18,417,417.25,416.75,417,46
20100301|2009-11-17 19:30,18,416.75,417,416.75,416.75,54
20100301|2009-11-17 20:00,18,416.75,417,416.5,416.75,55
20100301|2009-11-17 20:30,18,417,417,416.75,417,30
20100301|2009-11-17 21:00,18,416.5,416.75,416.5,416.75,15
20100301|2009-11-17 21:30,18,416.75,416.75,416.75,416.75,16
20100301|2009-11-17 22:00,18,416.75,416.75,416.5,416.5,65
20100301|2009-11-17 22:30,18,416.5,416.75,416.5,416.5,11
20100301|2009-11-17 23:00,18,416.5,417,416.5,417,13
20100301|2009-11-17 23:30,18,416.75,417.5,416.5,417,77
20100301|2009-11-18 00:00,18,417,417.25,416.75,417,31
20100301|2009-11-18 00:30,18,417.25,417.25,416.75,416.75,8
20100301|2009-11-18 01:00,18,417,417.5,416.75,417.25,162
20100301|2009-11-18 01:30,18,417.25,417.5,417,417.5,12
20100301|2009-11-18 02:00,18,416.75,417.5,416.5,417.5,38
20100301|2009-11-18 02:30,18,417.5,419.5,417.25,419.5,440
20100301|2009-11-18 03:00,18,419,420,419,420,84
20100301|2009-11-18 03:30,18,419.75,420,419.25,419.75,81
20100301|2009-11-18 04:00,18,419.75,420,419.5,419.75,81
20100301|2009-11-18 04:30,18,419.75,420,419.5,419.5,86
20100301|2009-11-18 05:00,18,419.5,420,418.75,419.75,460
20100301|2009-11-18 05:30,18,419.75,420,419.5,420,71
20100301|2009-11-18 06:00,18,420.25,420.25,419.5,420,77
20100301|2009-11-18 06:30,18,420.25,420.25,419.75,420,205
20100301|2009-11-18 07:00,18,420,420.5,419.5,420.5,156
20100301|2009-11-18 09:30,18,420.25,425,420,423.5,13366
20100301|2009-11-18 10:00,18,424,424,421.75,422.75,4319
20100301|2009-11-18 10:30,18,422.75,423,421,421.25,2437
20100301|2009-11-18 11:00,18,421.5,422,418.5,419.5,3513
20100301|2009-11-18 11:30,18,419.25,419.5,414,414.75,6412
20100301|2009-11-18 12:00,18,415,416.75,414,415.5,3014
20100301|2009-11-18 12:30,18,415.5,417.5,414.5,416.25,2178
20100301|2009-11-18 13:00,18,416,416,413,414.75,2463
20100301|2009-11-18 18:00,19,413.75,414.25,412.75,413.25,718
20100301|2009-11-18 18:30,19,413.25,413.75,413.25,413.5,140
20100301|2009-11-18 19:00,19,413.25,413.5,413,413.25,196
20100301|2009-11-18 19:30,19,413,413.75,413,413.5,49
20100301|2009-11-18 20:00,19,413,414,413,413.5,62
20100301|2009-11-18 20:30,19,413.75,414.25,413.75,414,44
20100301|2009-11-18 21:00,19,414,414,413.5,413.5,11
20100301|2009-11-18 21:30,19,413.5,413.5,413.25,413.25,18
20100301|2009-11-18 22:00,19,413.25,414,413,413,94
20100301|2009-11-18 22:30,19,413.5,414.25,413.5,414,30
20100301|2009-11-18 23:00,19,413.75,414.75,413.75,414.5,26
20100301|2009-11-18 23:30,19,414.5,414.75,414,414.75,28
20100301|2009-11-19 00:00,19,415,415,414.5,415,34
20100301|2009-11-19 00:30,19,415,415,414.5,414.5,29
20100301|2009-11-19 01:00,19,414.5,415.25,414.25,415,51
20100301|2009-11-19 01:30,19,415,415.25,414,414,17
20100301|2009-11-19 02:00,19,414,414,413,413,111
20100301|2009-11-19 02:30,19,413,413,413,413,27
20100301|2009-11-19 03:00,19,413,413,412.5,412.75,94
20100301|2009-11-19 03:30,19,413,413,412.25,412.25,143
20100301|2009-11-19 04:00,19,412.75,413,412,412.75,94
20100301|2009-11-19 04:30,19,412,412.75,412,412,31
20100301|2009-11-19 05:00,19,412,412,407.25,408.25,814
20100301|2009-11-19 05:30,19,408.25,408.5,407,407,491
20100301|2009-11-19 06:00,19,407.25,408,405.5,406.75,395
20100301|2009-11-19 06:30,19,406.25,408.25,406,408,339
20100301|2009-11-19 07:00,19,407.75,408.5,407.5,408,112
20100301|2009-11-19 09:30,19,406,409,406,406.75,7905
20100301|2009-11-19 10:00,19,407,409.25,406.75,408.75,2451
20100301|2009-11-19 10:30,19,408.5,414.75,407.5,413.5,3571
20100301|2009-11-19 11:00,19,413.75,414.75,411,413.25,2426
20100301|2009-11-19 11:30,19,413.25,416,411.75,412,2693
20100301|2009-11-19 12:00,19,412.25,412.25,410,410.25,2284
20100301|2009-11-19 12:30,19,410.25,411.75,410,411.25,976
20100301|2009-11-19 13:00,19,411.5,413.25,410,411.25,2900
20100301|2009-11-19 18:00,20,410.5,412.5,410.5,412.25,600
20100301|2009-11-19 18:30,20,412.25,412.5,411.75,412,75
20100301|2009-11-19 19:00,20,412,412.25,411.25,412,97
20100301|2009-11-19 19:30,20,412,412.5,411.75,412.25,26
20100301|2009-11-19 20:00,20,412.25,412.25,411.75,411.75,40
20100301|2009-11-19 20:30,20,412,412,411.75,411.75,34
20100301|2009-11-19 21:00,20,412,412.75,412,412.75,99
20100301|2009-11-19 21:30,20,412.5,412.75,412.25,412.5,57
20100301|2009-11-19 22:00,20,412.5,414,412.25,413.75,297
20100301|2009-11-19 22:30,20,413.75,414.75,413.5,414.75,104
20100301|2009-11-19 23:00,20,414.5,414.5,413.5,414.5,13
20100301|2009-11-19 23:30,20,413.75,414.5,413.25,413.25,24
20100301|2009-11-20 00:00,20,413.25,414,412.75,413,37
20100301|2009-11-20 00:30,20,413,413,412,412.5,84
20100301|2009-11-20 01:00,20,412.5,413,412.5,412.75,43
20100301|2009-11-20 01:30,20,412.5,412.5,411.75,411.75,56
20100301|2009-11-20 02:00,20,412,412.75,411,411.5,180
20100301|2009-11-20 02:30,20,412.25,412.25,412.25,412.25,18
20100301|2009-11-20 03:00,20,412,412,411.75,412,4
20100301|2009-11-20 03:30,20,412,412,411,411.5,41
20100301|2009-11-20 04:00,20,411.5,411.5,410.75,410.75,62
20100301|2009-11-20 04:30,20,410.75,412,409.25,409.75,225
20100301|2009-11-20 05:00,20,409.5,409.5,408,408.75,476
20100301|2009-11-20 05:30,20,409,409,408,408,33
20100301|2009-11-20 06:00,20,408.25,408.75,406.25,406.5,1040
20100301|2009-11-20 06:30,20,406.5,407.5,406.5,407,211
20100301|2009-11-20 07:00,20,407.5,408,407,407.25,231
20100301|2009-11-20 09:30,20,407.25,410,406,406.75,7054
20100301|2009-11-20 10:00,20,407,410.5,406.25,409.25,3814
20100301|2009-11-20 10:30,20,409.5,411,407.5,409.5,2743
20100301|2009-11-20 11:00,20,409.25,410.5,408,408.75,2001
20100301|2009-11-20 11:30,20,408.75,409.75,408.5,408.75,1256
20100301|2009-11-20 12:00,20,408.5,409.5,407,407.25,1262
20100301|2009-11-20 12:30,20,407.25,407.75,406.5,406.75,2051
20100301|2009-11-20 13:00,20,406.75,408.25,406.5,406.75,5620
20100301|2009-11-22 18:00,23,407,409,406,406.75,1424
20100301|2009-11-22 18:30,23,407.25,407.75,406.75,407.5,199
20100301|2009-11-22 19:00,23,407.25,408,407,407.75,149
20100301|2009-11-22 19:30,23,407.75,408,407,408,125
20100301|2009-11-22 20:00,23,408,410,407.75,409.25,385
20100301|2009-11-22 20:30,23,409.75,410.25,409.25,409.5,105
20100301|2009-11-22 21:00,23,409.5,410,409,409.75,148
20100301|2009-11-22 21:30,23,409.5,410,409,409.75,42
20100301|2009-11-22 22:00,23,409.75,409.75,409.25,409.75,15
20100301|2009-11-22 22:30,23,409.75,410.5,409.75,410,80
20100301|2009-11-22 23:00,23,410,410,409.75,409.75,5
20100301|2009-11-22 23:30,23,410,410.25,409.5,410.25,71
20100301|2009-11-23 00:00,23,410,410.5,409.75,409.75,42
20100301|2009-11-23 00:30,23,410,410,409,409.5,91
20100301|2009-11-23 01:00,23,410.25,411.5,409.5,411.25,232
20100301|2009-11-23 01:30,23,411.25,411.5,410.75,410.75,75
20100301|2009-11-23 02:00,23,410.5,413.5,410.5,413.5,414
20100301|2009-11-23 02:30,23,413.25,413.75,413,413.75,346
20100301|2009-11-23 03:00,23,413,413.75,412.25,413.25,240
20100301|2009-11-23 03:30,23,413.25,413.25,411.75,412.25,116
20100301|2009-11-23 04:00,23,412.5,413.25,412.5,412.75,39
20100301|2009-11-23 04:30,23,413,413.5,412.75,413,140
20100301|2009-11-23 05:00,23,413,413.5,412.5,412.5,87
20100301|2009-11-23 05:30,23,412.5,413.5,412.5,413.25,145
20100301|2009-11-23 06:00,23,413.25,413.75,412.5,413,291
20100301|2009-11-23 06:30,23,413.5,414,412.25,413,220
20100301|2009-11-23 07:00,23,413,413.5,411.5,412.75,184
20100301|2009-11-23 09:30,23,414.75,419,412.25,415,14715
20100301|2009-11-23 10:00,23,415,415.75,411.75,412,3628
20100301|2009-11-23 10:30,23,412,413,410,410.5,3957
20100301|2009-11-23 11:00,23,410.5,412.25,410.5,411.75,2704
20100301|2009-11-23 11:30,23,411.5,411.75,410,411,2058
20100301|2009-11-23 12:00,23,411.25,411.25,402.5,403.25,6636
20100301|2009-11-23 12:30,23,403,405.5,401.75,402,4969
20100301|2009-11-23 13:00,23,402,405.25,401,401.25,6335
20100301|2009-11-23 18:00,24,401.75,402.25,400.25,400.25,1021
20100301|2009-11-23 18:30,24,400.5,400.5,400,400,157
20100301|2009-11-23 19:00,24,400.25,401.75,400.25,401.75,149
20100301|2009-11-23 19:30,24,401,401.75,401,401,79
20100301|2009-11-23 20:00,24,401.25,403,401.25,403,100
20100301|2009-11-23 20:30,24,402.75,403,402.5,403,142
20100301|2009-11-23 21:00,24,403,403.25,402.5,403,180
20100301|2009-11-23 21:30,24,402.75,403,402,402,43
20100301|2009-11-23 22:00,24,401.75,402,401,401.25,122
20100301|2009-11-23 22:30,24,401.5,401.75,401.25,401.25,5
20100301|2009-11-23 23:00,24,401.25,402.25,401,402,86
20100301|2009-11-23 23:30,24,401.5,402.25,400.5,401.25,102
20100301|2009-11-24 00:00,24,401.25,401.5,401,401.5,7
20100301|2009-11-24 00:30,24,401.5,402,400.25,400.75,67
20100301|2009-11-24 01:00,24,400.25,400.25,400,400.25,64
20100301|2009-11-24 01:30,24,400,400.5,400,400.5,158
20100301|2009-11-24 02:00,24,400.25,400.5,400,400.5,200
20100301|2009-11-24 02:30,24,400.5,400.75,399.5,399.5,260
20100301|2009-11-24 03:00,24,399.5,399.75,399,399,246
20100301|2009-11-24 03:30,24,398.75,399.75,398.75,399.75,171
20100301|2009-11-24 04:00,24,399.75,400.75,399.75,400.5,207
20100301|2009-11-24 04:30,24,400.5,402.25,400.25,401.75,46
20100301|2009-11-24 05:00,24,401.5,401.75,401.5,401.75,5
20100301|2009-11-24 05:30,24,401.75,402,400.5,401.5,57
20100301|2009-11-24 06:00,24,401.75,402.75,401,401.5,117
20100301|2009-11-24 06:30,24,401.75,401.75,401.5,401.75,87
20100301|2009-11-24 07:00,24,401.75,402.25,401.5,401.5,135
20100301|2009-11-24 09:30,24,398.75,399,390.25,394.5,20473
20100301|2009-11-24 10:00,24,394.5,394.5,391.5,393.25,6922
20100301|2009-11-24 10:30,24,393.25,398,392.5,398,5212
20100301|2009-11-24 11:00,24,398,398.75,395.5,396.5,3660
20100301|2009-11-24 11:30,24,396.5,396.5,394.5,396,1940
20100301|2009-11-24 12:00,24,396,397.75,395,396.75,1985
20100301|2009-11-24 12:30,24,397,397.25,393,393.25,3882
20100301|2009-11-24 13:00,24,393.5,396.5,392,393,4956
20100301|2009-11-24 18:00,25,393,394.75,393,394.75,821
20100301|2009-11-24 18:30,25,394.5,395,394,395,122
20100301|2009-11-24 19:00,25,394.75,395,394.5,395,54
20100301|2009-11-24 19:30,25,394.75,397,394,396,419
20100301|2009-11-24 20:00,25,396,396.5,395.5,396.5,130
20100301|2009-11-24 20:30,25,396.5,396.75,395.5,396.5,89
20100301|2009-11-24 21:00,25,396,396,394.75,395.5,77
20100301|2009-11-24 21:30,25,395.75,396.25,395.5,396,52
20100301|2009-11-24 22:00,25,396.25,396.5,395.25,396.25,98
20100301|2009-11-24 22:30,25,396.5,396.5,395.25,395.5,49
20100301|2009-11-24 23:00,25,395.75,396.5,395.75,396.25,30
20100301|2009-11-24 23:30,25,396,396.75,396,396.75,42
20100301|2009-11-25 00:00,25,396.5,397,396.5,397,13
20100301|2009-11-25 00:30,25,396.75,396.75,396.25,396.25,22
20100301|2009-11-25 01:00,25,396.25,397,395.5,396,103
20100301|2009-11-25 01:30,25,396,397,395.75,397,59
20100301|2009-11-25 02:00,25,396.75,397.25,396.5,397.25,207
20100301|2009-11-25 02:30,25,397.25,397.25,396.75,397.25,67
20100301|2009-11-25 03:00,25,397,397.5,396.75,397.5,39
20100301|2009-11-25 03:30,25,397.25,397.75,397.25,397.75,127
20100301|2009-11-25 04:00,25,397.75,398,397.5,397.5,62
20100301|2009-11-25 04:30,25,398,398,397.5,397.5,108
20100301|2009-11-25 05:00,25,397,398,396.5,398,106
20100301|2009-11-25 05:30,25,398,399.75,397.75,399.5,604
20100301|2009-11-25 06:00,25,399.25,399.75,399.25,399.5,247
20100301|2009-11-25 06:30,25,399.5,399.75,399.25,399.5,478
20100301|2009-11-25 07:00,25,399.5,399.75,399.25,399.5,429
20100301|2009-11-25 09:30,25,398,399.75,397,399,12794
20100301|2009-11-25 10:00,25,399,402.5,398.75,402.5,7792
20100301|2009-11-25 10:30,25,402.5,407.5,402.5,405.25,11240
20100301|2009-11-25 11:00,25,405.25,408.5,405,407.25,5380
20100301|2009-11-25 11:30,25,407.5,409.75,406,406,5465
20100301|2009-11-25 12:00,25,406,407,405.5,405.75,2568
20100301|2009-11-25 12:30,25,405.75,408,405,406.25,3922
20100301|2009-11-25 13:00,25,406.5,408.25,406,407.5,5553
20100301|2009-11-26 18:00,27,402.75,403.25,401,402.75,2183
20100301|2009-11-26 18:30,27,403,403,402.25,402.25,213
20100301|2009-11-26 19:00,27,402.25,402.75,402,402.75,167
20100301|2009-11-26 19:30,27,402.5,402.75,401,402.75,301
20100301|2009-11-26 20:00,27,402.75,403,400.75,400.75,339
20100301|2009-11-26 20:30,27,400.75,401.5,400.5,401.5,92
20100301|2009-11-26 21:00,27,401.25,402.25,401.25,402,71
20100301|2009-11-26 21:30,27,402,402.25,401.25,401.25,64
20100301|2009-11-26 22:00,27,401,401,400.5,400.5,133
20100301|2009-11-26 22:30,27,400.75,401,400.25,400.25,172
20100301|2009-11-26 23:00,27,400.25,400.75,400.25,400.25,243
20100301|2009-11-26 23:30,27,400.25,401,400,400,418
20100301|2009-11-27 00:00,27,400,400.25,398.5,398.5,249
20100301|2009-11-27 00:30,27,398.75,399.25,398.25,398.5,110
20100301|2009-11-27 01:00,27,398.25,399,397.25,397.25,250
20100301|2009-11-27 01:30,27,397.5,397.5,395,396.25,933
20100301|2009-11-27 02:00,27,396,397,395,396.5,297
20100301|2009-11-27 02:30,27,395.75,396.5,395,395,559
20100301|2009-11-27 03:00,27,395,398,395,397.75,207
20100301|2009-11-27 03:30,27,398,401.25,398,401.25,605
20100301|2009-11-27 04:00,27,401,401.75,400,401.25,290
20100301|2009-11-27 04:30,27,401.25,401.5,400,400.25,367
20100301|2009-11-27 05:00,27,400,401.5,399.75,400,157
20100301|2009-11-27 05:30,27,399.5,400.75,399.5,400.5,113
20100301|2009-11-27 06:00,27,400,401,399,399.25,220
20100301|2009-11-27 06:30,27,399.25,399.25,395.75,396.5,375
20100301|2009-11-27 07:00,27,396.75,399.5,396.5,398.25,389
20100301|2009-11-27 09:30,27,400,406.5,398,404.25,12714
20100301|2009-11-27 10:00,27,404.25,412.75,404.25,410.25,12816
20100301|2009-11-27 10:30,27,410.5,413.5,410,412.25,4450
20100301|2009-11-27 11:00,27,412.25,414.25,412,412.25,3776
20100301|2009-11-27 11:30,27,412.25,415,412,414,7397
20100301|2009-11-29 18:00,30,412,414,412,413,2607
20100301|2009-11-29 18:30,30,413,414,413,413.5,286
20100301|2009-11-29 19:00,30,413.5,415,413.25,415,740
20100301|2009-11-29 19:30,30,415,415.75,414,414.25,623
20100301|2009-11-29 20:00,30,414.25,414.5,413.5,414,205
20100301|2009-11-29 20:30,30,414,414,413.25,413.25,111
20100301|2009-11-29 21:00,30,413.75,414.25,413.5,414.25,76
20100301|2009-11-29 21:30,30,414.25,415,414.25,414.75,124
20100301|2009-11-29 22:00,30,414.75,415.5,414.75,414.75,199
20100301|2009-11-29 22:30,30,414.75,415,414.5,415,67
20100301|2009-11-29 23:00,30,414.75,415.5,413.5,413.75,180
20100301|2009-11-29 23:30,30,413.5,415,413.5,415,83
20100301|2009-11-30 00:00,30,415,415,414.25,414.25,32
20100301|2009-11-30 00:30,30,414.25,415,414,414,28
20100301|2009-11-30 01:00,30,414.5,415.5,414,415.5,52
20100301|2009-11-30 01:30,30,415.25,415.75,415,415.75,398
20100301|2009-11-30 02:00,30,415.75,415.75,412.5,412.75,287
20100301|2009-11-30 02:30,30,413,413.5,412.5,413.25,79
20100301|2009-11-30 03:00,30,413.5,414.5,413.5,414.5,129
20100301|2009-11-30 03:30,30,414.25,414.25,413.5,413.75,71
20100301|2009-11-30 04:00,30,413.75,414,412.75,412.75,43
20100301|2009-11-30 04:30,30,412.75,413.75,412.5,413.25,76
20100301|2009-11-30 05:00,30,413.25,413.5,412.5,412.75,51
20100301|2009-11-30 05:30,30,412.75,413,412,412.5,180
20100301|2009-11-30 06:00,30,412.25,412.5,411.75,412,75
20100301|2009-11-30 06:30,30,412,413,411.75,412.75,129
20100301|2009-11-30 07:00,30,413,413.75,411.75,412.75,336
20100301|2009-11-30 09:30,30,412.5,416.75,407.25,411.5,25741
20100301|2009-11-30 10:00,30,411.25,414,408,410,9234
20100301|2009-11-30 10:30,30,410,412.25,408.25,411.75,6763
20100301|2009-11-30 11:00,30,411.5,414,410.5,412.25,4630
20100301|2009-11-30 11:30,30,412.25,412.75,410.75,412,3500
20100301|2009-11-30 12:00,30,412,418.25,412,416.5,9889
20100301|2009-11-30 12:30,30,416.5,420.25,416.5,419.75,11196
20100301|2009-11-30 13:00,30,420,420.25,415.5,416.25,11735
20100301|2009-11-30 18:00,1,415.25,416.25,414,415.25,1021
20100301|2009-11-30 18:30,1,415.25,415.5,414.5,414.75,110
20100301|2009-11-30 19:00,1,415,415.75,414,415.25,254
20100301|2009-11-30 19:30,1,415.5,415.75,414.5,415,113
20100301|2009-11-30 20:00,1,415,415.5,414.25,414.25,174
20100301|2009-11-30 20:30,1,414.25,414.5,414,414.25,162
20100301|2009-11-30 21:00,1,414.25,414.5,414,414,23
20100301|2009-11-30 21:30,1,414,414,413.5,413.5,196
20100301|2009-11-30 22:00,1,414,414.5,413.5,414,62
20100301|2009-11-30 22:30,1,414,414.25,413.5,413.75,29
20100301|2009-11-30 23:00,1,413.75,413.75,412.5,412.75,350
20100301|2009-11-30 23:30,1,413,414.25,413,414,93
20100301|2009-12-01 00:00,1,414,414.75,414,414.25,45
20100301|2009-12-01 00:30,1,413.75,414.5,413.75,414,17
20100301|2009-12-01 01:00,1,414.25,415,414.25,415,48
20100301|2009-12-01 01:30,1,415.25,416,414,415.75,187
20100301|2009-12-01 02:00,1,415.5,416.75,415,415.5,331
20100301|2009-12-01 02:30,1,415.5,417,415,415.75,527
20100301|2009-12-01 03:00,1,416,417.25,416,417,138
20100301|2009-12-01 03:30,1,416.5,417.5,416.25,417,169
20100301|2009-12-01 04:00,1,417,417.5,417,417.25,62
20100301|2009-12-01 04:30,1,417,417.25,416.75,417,63
20100301|2009-12-01 05:00,1,417.25,417.5,417,417.5,460
20100301|2009-12-01 05:30,1,417.5,418,417.25,418,327
20100301|2009-12-01 06:00,1,418,418.25,417.5,418,328
20100301|2009-12-01 06:30,1,417.75,418.25,417,417.25,564
20100301|2009-12-01 07:00,1,417.25,418,417,417.75,413
20100301|2009-12-01 09:30,1,417.5,420.5,414.75,418.5,25455
20100301|2009-12-01 10:00,1,418.5,421.25,418.25,420.75,12667
20100301|2009-12-01 10:30,1,420.5,420.75,416.25,416.25,8077
20100301|2009-12-01 11:00,1,416.25,417.75,415.25,416.75,5743
20100301|2009-12-01 11:30,1,417,417.75,412,413.5,8249
20100301|2009-12-01 12:00,1,413.5,418.25,413.5,417.75,5829
20100301|2009-12-01 12:30,1,417.75,419.5,417,417.25,5322
20100301|2009-12-01 13:00,1,417.25,417.5,412,412.25,10030
20100301|2009-12-01 18:00,2,413,413.25,411,411,1256
20100301|2009-12-01 18:30,2,411,411.75,410.5,411,244
20100301|2009-12-01 19:00,2,411,411.25,410.5,411,173
20100301|2009-12-01 19:30,2,410.75,411.25,410.5,411.25,359
20100301|2009-12-01 20:00,2,411.5,412.25,411.25,412.25,135
20100301|2009-12-01 20:30,2,412,412.75,411.75,412.5,179
20100301|2009-12-01 21:00,2,412.5,413.5,412.25,413,431
20100301|2009-12-01 21:30,2,413,413.5,412.75,413.25,59
20100301|2009-12-01 22:00,2,413,413.5,412.75,413,39
20100301|2009-12-01 22:30,2,412.75,413.75,412.5,413.5,142
20100301|2009-12-01 23:00,2,413.5,413.75,413.5,413.5,43
20100301|2009-12-01 23:30,2,413.25,413.75,413,413.75,50
20100301|2009-12-02 00:00,2,413.75,413.75,413.5,413.5,44
20100301|2009-12-02 00:30,2,413.5,413.5,413,413,17
20100301|2009-12-02 01:00,2,413,413,412,412,50
20100301|2009-12-02 01:30,2,412.25,412.5,412,412.25,31
20100301|2009-12-02 02:00,2,412.75,412.75,412,412.75,28
20100301|2009-12-02 02:30,2,412.75,412.75,412.25,412.25,28
20100301|2009-12-02 03:00,2,412.5,412.75,412,412.25,29
20100301|2009-12-02 03:30,2,412.25,412.75,412.25,412.75,15
20100301|2009-12-02 04:00,2,412.75,412.75,412.5,412.5,50
20100301|2009-12-02 04:30,2,412.5,412.75,411,411.75,138
20100301|2009-12-02 05:00,2,411.75,412,411,412,138
20100301|2009-12-02 05:30,2,412,412.5,412,412.5,98
20100301|2009-12-02 06:00,2,412.75,413.5,412.5,413,57
20100301|2009-12-02 06:30,2,413,413.25,413,413,131
20100301|2009-12-02 07:00,2,413,413.5,412.5,413,158
20100301|2009-12-02 09:30,2,412,413.25,409,409.25,18065
20100301|2009-12-02 10:00,2,409.25,409.75,406.5,409,12533
20100301|2009-12-02 10:30,2,409,409.5,407.5,408,3865
20100301|2009-12-02 11:00,2,408,409.25,407.25,408.75,5170
20100301|2009-12-02 11:30,2,409,410,408,409.75,3226
20100301|2009-12-02 12:00,2,409.5,410,407.75,407.75,3147
20100301|2009-12-02 12:30,2,408,408.5,405.5,405.75,6873
20100301|2009-12-02 13:00,2,406,406.75,404.5,406.5,10401
20100301|2009-12-02 18:00,3,406.5,406.75,405.25,406.25,1000
20100301|2009-12-02 18:30,3,406.25,409,406.25,409,692
20100301|2009-12-02 19:00,3,408.75,409,407.75,408.25,234
20100301|2009-12-02 19:30,3,408.25,408.5,407.75,408,41
20100301|2009-12-02 20:00,3,408,408.25,407.75,407.75,32
20100301|2009-12-02 20:30,3,408,408,407.5,408,70
20100301|2009-12-02 21:00,3,408,408.5,407.75,408,48
20100301|2009-12-02 21:30,3,408,408.5,408,408.5,33
20100301|2009-12-02 22:00,3,408.5,408.75,407.5,407.75,81
20100301|2009-12-02 22:30,3,407.75,408,407.75,407.75,20
20100301|2009-12-02 23:00,3,407.5,408,407.5,408,17
20100301|2009-12-02 23:30,3,407.75,408,407.5,407.5,13
20100301|2009-12-03 00:00,3,407.5,407.75,407,407.25,139
20100301|2009-12-03 00:30,3,407.25,407.25,407.25,407.25,68
20100301|2009-12-03 01:00,3,407,407.75,407,407.75,46
20100301|2009-12-03 01:30,3,407.75,408,407,408,89
20100301|2009-12-03 02:00,3,407.5,409,407.5,409,58
20100301|2009-12-03 02:30,3,409,409.5,408.25,409,168
20100301|2009-12-03 03:00,3,409,409.25,408.25,408.25,29
20100301|2009-12-03 03:30,3,408.25,409.25,407.5,408.75,76
20100301|2009-12-03 04:00,3,409,409,408.5,409,40
20100301|2009-12-03 04:30,3,409.25,409.5,408.5,408.75,98
20100301|2009-12-03 05:00,3,409,412.5,408.75,412.5,1094
20100301|2009-12-03 05:30,3,412.5,413,411.5,411.5,246
20100301|2009-12-03 06:00,3,411.75,412.5,410.5,411,138
20100301|2009-12-03 06:30,3,410.5,410.5,407.75,408,466
20100301|2009-12-03 07:00,3,408,410,407.75,409.75,247
20100301|2009-12-03 09:30,3,406,407.5,402.5,406.5,19819
20100301|2009-12-03 10:00,3,406.5,407.5,405.5,406.5,7230
20100301|2009-12-03 10:30,3,406.5,406.75,403,403.25,7418
20100301|2009-12-03 11:00,3,403.25,404.25,401.5,402.75,7522
20100301|2009-12-03 11:30,3,403,404,402.5,403.75,3553
20100301|2009-12-03 12:00,3,403.75,405,403,404.25,5294
20100301|2009-12-03 12:30,3,404.25,405.25,403,404.25,5651
20100301|2009-12-03 13:00,3,404.25,404.5,400.5,401,8906
20100301|2009-12-03 18:00,4,400.5,400.75,398.5,398.75,2263
20100301|2009-12-03 18:30,4,398.75,399,398.5,398.75,92
20100301|2009-12-03 19:00,4,398.5,399.25,398.5,399.25,204
20100301|2009-12-03 19:30,4,399.25,400,399,400,151
20100301|2009-12-03 20:00,4,399.5,400.75,399.5,400.25,182
20100301|2009-12-03 20:30,4,400,400.5,400,400.25,76
20100301|2009-12-03 21:00,4,400.5,400.5,400,400,50
20100301|2009-12-03 21:30,4,400.25,400.25,399.25,399.75,95
20100301|2009-12-03 22:00,4,399.75,400.5,399.5,399.75,151
20100301|2009-12-03 22:30,4,399.75,400,398.75,399.25,131
20100301|2009-12-03 23:00,4,399.25,399.75,399,399,21
20100301|2009-12-03 23:30,4,399.5,399.75,399,399.75,55
20100301|2009-12-04 00:00,4,399.75,400.5,399.25,400.5,107
20100301|2009-12-04 00:30,4,400.5,400.75,400.5,400.75,58
20100301|2009-12-04 01:00,4,400.5,402,400.5,401.75,229
20100301|2009-12-04 01:30,4,402,402,401.5,401.75,65
20100301|2009-12-04 02:00,4,401.75,403,401.5,402,362
20100301|2009-12-04 02:30,4,402.5,402.5,401.75,402,22
20100301|2009-12-04 03:00,4,401.75,402.25,401,401.25,44
20100301|2009-12-04 03:30,4,401.25,401.75,401,401.75,18
20100301|2009-12-04 04:00,4,401.5,401.5,401,401,17
20100301|2009-12-04 04:30,4,401,401.75,400.75,400.75,71
20100301|2009-12-04 05:00,4,401,401.25,400.75,400.75,29
20100301|2009-12-04 05:30,4,400.75,401.5,400.5,400.75,54
20100301|2009-12-04 06:00,4,400.5,401.75,400.25,401.5,124
20100301|2009-12-04 06:30,4,401,401.25,400.5,400.75,66
20100301|2009-12-04 07:00,4,400.75,401.25,400.25,400.25,77
20100301|2009-12-04 09:30,4,400,400,392.25,392.25,29081
20100301|2009-12-04 10:00,4,392.25,393.25,391.25,392.25,13315
20100301|2009-12-04 10:30,4,392.25,393.5,388.25,390.25,18820
20100301|2009-12-04 11:00,4,390.25,392.25,389.75,391.25,5943
20100301|2009-12-04 11:30,4,391.25,391.5,390.25,390.75,3420
20100301|2009-12-04 12:00,4,390.75,393.25,390.5,390.75,6679
20100301|2009-12-04 12:30,4,390.5,391.5,390,390.25,5510
20100301|2009-12-04 13:00,4,390.25,390.5,388,388.5,10085
20100301|2009-12-06 18:00,7,388.75,389.75,386,388.5,3679
20100301|2009-12-06 18:30,7,388.5,388.5,387,388.25,589
20100301|2009-12-06 19:00,7,388,388.5,387.5,388.5,772
20100301|2009-12-06 19:30,7,388.25,388.5,388,388.25,630
20100301|2009-12-06 20:00,7,388.5,388.5,388.25,388.25,395
20100301|2009-12-06 20:30,7,388.5,390,388.25,389.75,508
20100301|2009-12-06 21:00,7,389.75,391,389.5,390.25,377
20100301|2009-12-06 21:30,7,390.5,390.5,389.5,390.25,149
20100301|2009-12-06 22:00,7,390.25,391.75,390.25,391.25,326
20100301|2009-12-06 22:30,7,391.5,392,390.75,390.75,90
20100301|2009-12-06 23:00,7,391.25,392,391,391,78
20100301|2009-12-06 23:30,7,391,392.75,391,392,365
20100301|2009-12-07 00:00,7,392,392.75,391.5,392.5,92
20100301|2009-12-07 00:30,7,392.5,393,392,393,69
20100301|2009-12-07 01:00,7,393,393,392.25,392.25,69
20100301|2009-12-07 01:30,7,392.5,393.25,392.25,393.25,76
20100301|2009-12-07 02:00,7,393.25,393.25,390.75,391,134
20100301|2009-12-07 02:30,7,390.75,391.25,388.5,388.75,450
20100301|2009-12-07 03:00,7,389,389.25,388,388.25,445
20100301|2009-12-07 03:30,7,388.25,388.5,387.75,388.25,130
20100301|2009-12-07 04:00,7,388,388.5,388,388.25,154
20100301|2009-12-07 04:30,7,388.5,388.5,387.25,387.75,101
20100301|2009-12-07 05:00,7,387.75,388.5,386.5,386.75,257
20100301|2009-12-07 05:30,7,386.5,386.75,386.25,386.5,152
20100301|2009-12-07 06:00,7,386.5,386.5,385.75,385.75,350
20100301|2009-12-07 06:30,7,386,386.5,385.5,386,270
20100301|2009-12-07 07:00,7,386,386.5,385.5,385.5,289
20100301|2009-12-07 09:30,7,386.25,389.5,385.5,386.5,21726
20100301|2009-12-07 10:00,7,386.25,386.5,384.5,386,10061
20100301|2009-12-07 10:30,7,386,387.5,384.5,385.5,6940
20100301|2009-12-07 11:00,7,385.5,386,384.25,384.25,3503
20100301|2009-12-07 11:30,7,384.25,388.5,384.25,387.5,7187
20100301|2009-12-07 12:00,7,387.5,389.25,387.25,388.25,5657
20100301|2009-12-07 12:30,7,388.25,388.25,385,386,6418
20100301|2009-12-07 13:00,7,386.25,386.25,382.5,384,8883
20100301|2009-12-07 18:00,8,384.25,387.25,384.25,386.75,1383
20100301|2009-12-07 18:30,8,386.75,388.25,386.5,388.25,424
20100301|2009-12-07 19:00,8,388,388.5,387,387,193
20100301|2009-12-07 19:30,8,387.5,387.75,386.5,387,107
20100301|2009-12-07 20:00,8,387.25,388,387,387.5,134
20100301|2009-12-07 20:30,8,387.5,388.25,387,387.5,150
20100301|2009-12-07 21:00,8,387.25,387.75,387,387.25,64
20100301|2009-12-07 21:30,8,387.5,387.75,387,387,104
20100301|2009-12-07 22:00,8,387.25,387.5,386.5,387.25,76
20100301|2009-12-07 22:30,8,386.75,387.25,386.5,387,18
20100301|2009-12-07 23:00,8,386.5,387.5,386.5,387.25,26
20100301|2009-12-07 23:30,8,387,387.75,386.5,387.75,71
20100301|2009-12-08 00:00,8,388,389.25,388,388.5,222
20100301|2009-12-08 00:30,8,388.25,389.5,388,389.5,97
20100301|2009-12-08 01:00,8,388.75,389,388,388,56
20100301|2009-12-08 01:30,8,388.25,389.25,388.25,388.25,174
20100301|2009-12-08 02:00,8,388,388,386.75,387.25,162
20100301|2009-12-08 02:30,8,387.25,388.5,387.25,388.5,73
20100301|2009-12-08 03:00,8,388,388.5,388,388,151
20100301|2009-12-08 03:30,8,388.25,389.75,388.25,389.5,423
20100301|2009-12-08 04:00,8,389.5,390.5,389.25,390.5,360
20100301|2009-12-08 04:30,8,390.25,390.5,389.5,390,72
20100301|2009-12-08 05:00,8,390.25,390.5,388.75,388.75,164
20100301|2009-12-08 05:30,8,388.5,388.75,387.75,388.25,204
20100301|2009-12-08 06:00,8,388.25,388.25,386.5,387,328
20100301|2009-12-08 06:30,8,386.5,387,386,386,498
20100301|2009-12-08 07:00,8,386,386.5,386,386,277
20100301|2009-12-08 09:30,8,385.25,385.75,382.5,383.75,19851
20100301|2009-12-08 10:00,8,383.75,386.25,383,384.75,10149
20100301|2009-12-08 10:30,8,384.5,385,383,383.75,5042
20100301|2009-12-08 11:00,8,383.75,385,383.5,384.5,4438
20100301|2009-12-08 11:30,8,384.75,385.5,384,384.75,3920
20100301|2009-12-08 12:00,8,385,386.5,384.75,385.25,6390
20100301|2009-12-08 12:30,8,385.25,386,384.25,384.5,3980
20100301|2009-12-08 13:00,8,384.25,386.5,383,386.5,9119
20100301|2009-12-08 18:00,9,385.5,386,385,385.25,1465
20100301|2009-12-08 18:30,9,385.25,386,385,385.75,137
20100301|2009-12-08 19:00,9,385.75,386,385,385.25,205
20100301|2009-12-08 19:30,9,385.25,386,385,385.75,77
20100301|2009-12-08 20:00,9,385.75,386,385.5,385.5,61
20100301|2009-12-08 20:30,9,385.75,387.5,385.75,387,408
20100301|2009-12-08 21:00,9,387.25,387.5,386.25,386.5,177
20100301|2009-12-08 21:30,9,386.25,386.25,385.25,385.5,216
20100301|2009-12-08 22:00,9,385.5,386,385,385.75,87
20100301|2009-12-08 22:30,9,385.75,386,385.25,385.5,30
20100301|2009-12-08 23:00,9,385.25,386,385.25,386,47
20100301|2009-12-08 23:30,9,386,386.25,385.5,385.75,36
20100301|2009-12-09 00:00,9,385.75,386,385.5,385.5,35
20100301|2009-12-09 00:30,9,385.25,385.75,385.25,385.75,53
20100301|2009-12-09 01:00,9,385.25,386.5,385,386.5,67
20100301|2009-12-09 01:30,9,386.5,388,386.25,387.75,188
20100301|2009-12-09 02:00,9,388,388,387.75,388,109
20100301|2009-12-09 02:30,9,387.75,388,386.75,386.75,72
20100301|2009-12-09 03:00,9,386.75,387.5,386.5,387.25,80
20100301|2009-12-09 03:30,9,387.25,388.75,387.25,388.5,477
20100301|2009-12-09 04:00,9,388.5,388.75,387.75,388.25,93
20100301|2009-12-09 04:30,9,388,388.5,387.5,387.75,193
20100301|2009-12-09 05:00,9,387.75,388,387.25,387.5,143
20100301|2009-12-09 05:30,9,387.5,387.75,387.25,387.75,60
20100301|2009-12-09 06:00,9,387.75,388.5,387.5,388.5,189
20100301|2009-12-09 06:30,9,388.5,388.5,388,388.25,225
20100301|2009-12-09 07:00,9,388.25,388.5,388,388.25,127
20100301|2009-12-09 09:30,9,387,388.75,384.5,387.75,22608
20100301|2009-12-09 10:00,9,387.5,388.25,386,386.5,7463
20100301|2009-12-09 10:30,9,386.25,386.5,384.75,385.5,5615
20100301|2009-12-09 11:00,9,385,385.25,380.25,380.75,19670
20100301|2009-12-09 11:30,9,380.75,382.25,380.25,381,6443
20100301|2009-12-09 12:00,9,381,381.5,379,381,11408
20100301|2009-12-09 12:30,9,381,381.5,380.25,380.5,3324
20100301|2009-12-09 13:00,9,380.5,384,380.5,383.75,7337
20100301|2009-12-09 18:00,10,383.5,384.75,383,384.75,758
20100301|2009-12-09 18:30,10,384.75,385,383.75,384.5,187
20100301|2009-12-09 19:00,10,384,385,384,384.5,143
20100301|2009-12-09 19:30,10,384.5,384.75,384.25,384.25,38
20100301|2009-12-09 20:00,10,384.25,384.75,384.25,384.5,67
20100301|2009-12-09 20:30,10,384.5,385,384,384,78
20100301|2009-12-09 21:00,10,384,384.25,384,384,46
20100301|2009-12-09 21:30,10,384,384,383,383.25,125
20100301|2009-12-09 22:00,10,383.25,383.25,382.75,383,94
20100301|2009-12-09 22:30,10,383.25,383.5,382.75,383,19
20100301|2009-12-09 23:00,10,382.75,383,382.25,382.5,90
20100301|2009-12-09 23:30,10,382.25,382.5,382,382.25,45
20100301|2009-12-10 00:00,10,382.75,383,382,382,74
20100301|2009-12-10 00:30,10,382.25,383,382.25,382.5,32
20100301|2009-12-10 01:00,10,383,383.5,383,383.5,61
20100301|2009-12-10 01:30,10,383.5,384,383.5,384,20
20100301|2009-12-10 02:00,10,384,385,383.5,385,116
20100301|2009-12-10 02:30,10,384.75,385,384.25,384.75,77
20100301|2009-12-10 03:00,10,384.75,384.75,384,384.25,84
20100301|2009-12-10 03:30,10,384,384.25,383.5,383.5,46
20100301|2009-12-10 04:00,10,383.5,384,382.25,382.5,111
20100301|2009-12-10 04:30,10,382.75,383.5,382.75,383.25,130
20100301|2009-12-10 05:00,10,383.25,383.25,382.5,382.75,250
20100301|2009-12-10 05:30,10,383,383,382.75,383,40
20100301|2009-12-10 06:00,10,383,383,382.25,382.5,104
20100301|2009-12-10 06:30,10,382.75,383,382.5,383,181
20100301|2009-12-10 07:00,10,383,383.25,382.5,382.5,287
20100301|2009-12-10 09:30,10,381.75,394.25,380.75,394,35070
20100301|2009-12-10 10:00,10,394,396,391.5,391.5,16641
20100301|2009-12-10 10:30,10,391.5,393.25,390.5,392.75,7380
20100301|2009-12-10 11:00,10,393,394.25,391.5,392.25,5354
20100301|2009-12-10 11:30,10,392.5,393,390.25,391,4734
20100301|2009-12-10 12:00,10,390.75,391.5,389,389.75,6031
20100301|2009-12-10 12:30,10,389.75,390.75,387.25,388.5,6551
20100301|2009-12-10 13:00,10,388.5,393.25,387.75,392.75,8586
20100301|2009-12-10 18:00,11,393,394.5,392.75,394.25,1128
20100301|2009-12-10 18:30,11,394.25,395.75,394.25,395.5,589
20100301|2009-12-10 19:00,11,395.5,396,395,395.75,380
20100301|2009-12-10 19:30,11,395.75,396.25,395.5,396.25,150
20100301|2009-12-10 20:00,11,396.25,396.25,394,394.25,233
20100301|2009-12-10 20:30,11,394.5,395,394.25,395,117
20100301|2009-12-10 21:00,11,395,395.25,394.25,394.5,112
20100301|2009-12-10 21:30,11,394.5,394.75,393.25,393.75,311
20100301|2009-12-10 22:00,11,393.5,394.25,393.5,394,78
20100301|2009-12-10 22:30,11,393.75,394,393.25,393.25,67
20100301|2009-12-10 23:00,11,393.75,394.25,393.75,394.25,23
20100301|2009-12-10 23:30,11,394.25,394.25,393.25,393.5,115
20100301|2009-12-11 00:00,11,393.5,394,393.25,393.5,196
20100301|2009-12-11 00:30,11,393.25,393.5,393.25,393.25,15
20100301|2009-12-11 01:00,11,393.5,394,393.5,393.75,22
20100301|2009-12-11 01:30,11,394,394,393.75,393.75,27
20100301|2009-12-11 02:00,11,394,394,393,393.5,240
20100301|2009-12-11 02:30,11,393.5,393.75,393.25,393.5,37
20100301|2009-12-11 03:00,11,393.5,394,393.25,394,168
20100301|2009-12-11 03:30,11,394,396.25,393.75,396.25,576
20100301|2009-12-11 04:00,11,396,396.75,394,394.5,459
20100301|2009-12-11 04:30,11,394.5,395.25,394.25,395.25,40
20100301|2009-12-11 05:00,11,395.25,397.75,395.25,397.25,560
20100301|2009-12-11 05:30,11,397.25,397.75,396.75,397.25,511
20100301|2009-12-11 06:00,11,397.25,398.5,397,398,469
20100301|2009-12-11 06:30,11,398,398.25,395.75,397,298
20100301|2009-12-11 07:00,11,397,397.25,396,396.75,135
20100301|2009-12-11 09:30,11,394,394.5,390.25,391.5,20017
20100301|2009-12-11 10:00,11,391.5,394.25,390.75,391.75,7932
20100301|2009-12-11 10:30,11,391.5,394.5,391.25,394.25,6526
20100301|2009-12-11 11:00,11,394.25,399,394,397.75,13090
20100301|2009-12-11 11:30,11,397.75,404.5,397.75,402.5,15071
20100301|2009-12-11 12:00,11,402.75,402.75,400.75,401.75,5047
20100301|2009-12-11 12:30,11,401.5,403,400.25,402.75,6719
20100301|2009-12-11 13:00,11,402.5,406.25,402.5,404.75,15576
20100301|2009-12-13 18:00,14,404,404.25,401.75,403.75,2359
20100301|2009-12-13 18:30,14,404,404.25,403.5,403.75,237
20100301|2009-12-13 19:00,14,403.75,404,401.5,401.5,626
20100301|2009-12-13 19:30,14,401.5,402,400.5,401,641
20100301|2009-12-13 20:00,14,401,401.75,400,400.5,451
20100301|2009-12-13 20:30,14,400.25,400.75,399.5,400.5,389
20100301|2009-12-13 21:00,14,400.75,400.75,399.75,400,136
20100301|2009-12-13 21:30,14,399.75,400.75,399.5,400.75,144
20100301|2009-12-13 22:00,14,400.75,402,400.5,401.75,139
20100301|2009-12-13 22:30,14,402,403.5,401.75,402.75,280
20100301|2009-12-13 23:00,14,403,403.5,403,403.5,37
20100301|2009-12-13 23:30,14,403.5,403.5,402.75,402.75,56
20100301|2009-12-14 00:00,14,403.5,404,403,404,73
20100301|2009-12-14 00:30,14,404,404,402,402,150
20100301|2009-12-14 01:00,14,402.25,403.25,402.25,402.75,55
20100301|2009-12-14 01:30,14,402.75,403.25,402.75,402.75,21
20100301|2009-12-14 02:00,14,402.5,402.5,401.5,401.5,110
20100301|2009-12-14 02:30,14,401.5,402,401,401.5,68
20100301|2009-12-14 03:00,14,401.5,402,401.25,402,46
20100301|2009-12-14 03:30,14,401.75,402.25,401.5,402,65
20100301|2009-12-14 04:00,14,402.25,403,402.25,402.75,101
20100301|2009-12-14 04:30,14,403,403.25,402.75,403,64
20100301|2009-12-14 05:00,14,403,403.5,403,403.25,33
20100301|2009-12-14 05:30,14,403,403,401,401.25,207
20100301|2009-12-14 06:00,14,401.5,401.75,401.25,401.5,30
20100301|2009-12-14 06:30,14,401.25,401.75,400.75,401.25,135
20100301|2009-12-14 07:00,14,401.5,402,401.25,401.75,198
20100301|2009-12-14 09:30,14,402,408.25,401.25,407.25,21150
20100301|2009-12-14 10:00,14,407.25,410,406.5,408.75,9199
20100301|2009-12-14 10:30,14,409,409.5,404.5,405,7307
20100301|2009-12-14 11:00,14,404.75,407.25,404.75,406,4717
20100301|2009-12-14 11:30,14,405.75,407.5,405.5,406.75,4085
20100301|2009-12-14 12:00,14,406.75,407.25,404.5,406.25,3725
20100301|2009-12-14 12:30,14,406,410,406,409.75,7801
20100301|2009-12-14 13:00,14,409.75,410,407.75,409.25,9411
20100301|2009-12-14 18:00,15,407.5,408.25,407,407.75,1165
20100301|2009-12-14 18:30,15,408,408.25,408,408,90
20100301|2009-12-14 19:00,15,408,408.25,407.5,408.25,135
20100301|2009-12-14 19:30,15,408.25,408.5,407.5,407.5,64
20100301|2009-12-14 20:00,15,407.5,408.25,407.25,407.5,144
20100301|2009-12-14 20:30,15,407.25,407.25,405.25,406.25,415
20100301|2009-12-14 21:00,15,406.5,406.5,405.25,405.5,125
20100301|2009-12-14 21:30,15,405.5,407,405.25,406.5,127
20100301|2009-12-14 22:00,15,406.75,407.25,406.75,407,60
20100301|2009-12-14 22:30,15,407.25,408,407.25,407.5,74
20100301|2009-12-14 23:00,15,407.75,407.75,407.5,407.5,68
20100301|2009-12-14 23:30,15,407.25,407.75,407,407.75,17
20100301|2009-12-15 00:00,15,407.75,407.75,407.5,407.5,12
20100301|2009-12-15 00:30,15,407.75,407.75,407.25,407.25,11
20100301|2009-12-15 01:00,15,407.75,408,407.75,407.75,43
20100301|2009-12-15 01:30,15,407.75,408,407.75,407.75,14
20100301|2009-12-15 02:00,15,407.75,407.75,406.25,406.25,137
20100301|2009-12-15 02:30,15,406.25,406.75,406,406.75,51
20100301|2009-12-15 03:00,15,406.5,407.75,406.5,407,89
20100301|2009-12-15 03:30,15,406.75,407.75,406.5,407.25,71
20100301|2009-12-15 04:00,15,407.25,407.25,406,406.25,71
20100301|2009-12-15 04:30,15,406.5,407.5,406.5,407.25,55
20100301|2009-12-15 05:00,15,407.5,407.75,407.25,407.5,65
20100301|2009-12-15 05:30,15,407.5,407.5,407,407,39
20100301|2009-12-15 06:00,15,407.5,407.5,406.25,406.5,98
20100301|2009-12-15 06:30,15,406.5,406.5,405,405,397
20100301|2009-12-15 07:00,15,405,406,405,405,248
20100301|2009-12-15 09:30,15,406.5,408.5,405,406.5,13568
20100301|2009-12-15 10:00,15,406.5,410,406.25,408,10698
20100301|2009-12-15 10:30,15,407.75,409.25,405.75,406.75,6880
20100301|2009-12-15 11:00,15,406.75,408.5,406.75,407.5,2926
20100301|2009-12-15 11:30,15,407.5,408,406.5,407.25,2600
20100301|2009-12-15 12:00,15,406.75,409.25,406.75,409,4528
20100301|2009-12-15 12:30,15,409.25,409.75,408,409.75,5453
20100301|2009-12-15 13:00,15,409.5,409.75,406.5,406.5,8056
20100301|2009-12-15 18:00,16,406.5,406.75,406,406.25,576
20100301|2009-12-15 18:30,16,406.5,406.75,405.5,405.5,386
20100301|2009-12-15 19:00,16,405.75,406.25,405.25,406,259
20100301|2009-12-15 19:30,16,406,406,405.25,405.5,128
20100301|2009-12-15 20:00,16,405.75,406,405.5,405.75,127
20100301|2009-12-15 20:30,16,405.75,406,405.5,405.75,206
20100301|2009-12-15 21:00,16,405.75,406,405.5,405.5,114
20100301|2009-12-15 21:30,16,405.5,405.5,404.5,404.75,423
20100301|2009-12-15 22:00,16,404.75,405.5,404.25,404.5,306
20100301|2009-12-15 22:30,16,404.5,405,404.5,405,33
20100301|2009-12-15 23:00,16,404.75,405,404.5,405,22
20100301|2009-12-15 23:30,16,404.5,405.5,404.5,405.5,62
20100301|2009-12-16 00:00,16,405.5,405.75,405.25,405.5,39
20100301|2009-12-16 00:30,16,405.75,406,405.5,405.75,49
20100301|2009-12-16 01:00,16,405.5,406,405.5,406,27
20100301|2009-12-16 01:30,16,405.75,406,405.75,405.75,16
20100301|2009-12-16 02:00,16,405.75,406.5,405.75,406.5,104
20100301|2009-12-16 02:30,16,406.25,406.5,406,406,66
20100301|2009-12-16 03:00,16,406,406.75,405.75,406.5,313
20100301|2009-12-16 03:30,16,406.75,407.75,406.75,407.75,533
20100301|2009-12-16 04:00,16,407.75,408,407.75,408,261
20100301|2009-12-16 04:30,16,408,408.25,407.75,408,75
20100301|2009-12-16 05:00,16,408.25,408.25,408,408.25,114
20100301|2009-12-16 05:30,16,408.5,409.5,408.25,409,474
20100301|2009-12-16 06:00,16,409.25,409.25,408.5,409,98
20100301|2009-12-16 06:30,16,409,409.5,408.75,409.5,368
20100301|2009-12-16 07:00,16,409.5,410,409,409.5,714
20100301|2009-12-16 09:30,16,411,413.75,403.25,407,29341
20100301|2009-12-16 10:00,16,407,408.5,404.75,408,9275
20100301|2009-12-16 10:30,16,408.25,408.75,406,407,3094
20100301|2009-12-16 11:00,16,406.75,407.25,403.75,405.5,5081
20100301|2009-12-16 11:30,16,405.5,407,404.5,404.5,2908
20100301|2009-12-16 12:00,16,404.5,407.25,404.5,406.5,2635
20100301|2009-12-16 12:30,16,406.75,408.5,405,405.25,6834
20100301|2009-12-16 13:00,16,405.25,411,405.25,410.25,8699
20100301|2009-12-16 18:00,17,409.5,410,409,409.5,641
20100301|2009-12-16 18:30,17,409.5,410,409.25,409.5,177
20100301|2009-12-16 19:00,17,409.5,409.75,409.25,409.5,131
20100301|2009-12-16 19:30,17,409.5,409.5,408.5,409,144
20100301|2009-12-16 20:00,17,409.25,409.5,408.25,408.25,130
20100301|2009-12-16 20:30,17,408.5,409,408.25,408.5,122
20100301|2009-12-16 21:00,17,408.5,408.5,406.75,407,328
20100301|2009-12-16 21:30,17,407,408,407,407.75,73
20100301|2009-12-16 22:00,17,407.25,408,407,407.25,80
20100301|2009-12-16 22:30,17,407.25,407.5,407,407.5,85
20100301|2009-12-16 23:00,17,407.25,407.75,407.25,407.5,31
20100301|2009-12-16 23:30,17,407.5,408,407,407.25,73
20100301|2009-12-17 00:00,17,407.25,407.75,407,407.25,35
20100301|2009-12-17 00:30,17,407.5,407.5,407,407,15
20100301|2009-12-17 01:00,17,407,407.25,407,407,36
20100301|2009-12-17 01:30,17,407.25,407.25,407,407,81
20100301|2009-12-17 02:00,17,406.75,407.5,406.75,407.5,119
20100301|2009-12-17 02:30,17,407,408.5,407,408.5,85
20100301|2009-12-17 03:00,17,408.5,408.5,407.75,408,51
20100301|2009-12-17 03:30,17,408.25,408.5,408,408.5,59
20100301|2009-12-17 04:00,17,408.25,408.5,407.75,407.75,126
20100301|2009-12-17 04:30,17,407.75,408,406.25,406.25,297
20100301|2009-12-17 05:00,17,406.25,406.5,405.25,406,757
20100301|2009-12-17 05:30,17,406,406.5,405.5,406,125
20100301|2009-12-17 06:00,17,406,406.5,405.25,405.5,78
20100301|2009-12-17 06:30,17,405.75,406.75,405.5,405.75,378
20100301|2009-12-17 07:00,17,405.75,406,405.25,405.25,285
20100301|2009-12-17 09:30,17,404.25,405,401,402,19375
20100301|2009-12-17 10:00,17,402,404,401.75,402.25,8838
20100301|2009-12-17 10:30,17,402.25,402.75,399.5,399.5,9547
20100301|2009-12-17 11:00,17,399.75,401.5,399,400,7239
20100301|2009-12-17 11:30,17,400,401.25,399.5,401,3239
20100301|2009-12-17 12:00,17,401,402.75,400,400.5,4415
20100301|2009-12-17 12:30,17,400.75,400.75,393.25,394.75,19735
20100301|2009-12-17 13:00,17,394.75,397.25,394,395.5,10565
20100301|2009-12-17 18:00,18,397,397.5,395.75,396.75,888
20100301|2009-12-17 18:30,18,396.5,398,396.5,398,224
20100301|2009-12-17 19:00,18,397.75,398.25,397.5,397.75,158
20100301|2009-12-17 19:30,18,397.5,398.25,397.25,398,34
20100301|2009-12-17 20:00,18,397.75,398.5,397.75,397.75,112
20100301|2009-12-17 20:30,18,398,398.5,397.75,398.5,157
20100301|2009-12-17 21:00,18,398.25,398.5,398,398,52
20100301|2009-12-17 21:30,18,398,398.5,397.75,398.5,50
20100301|2009-12-17 22:00,18,398,398.75,398,398.5,66
20100301|2009-12-17 22:30,18,398.25,398.75,398.25,398.5,87
20100301|2009-12-17 23:00,18,398.5,398.5,398.25,398.25,4
20100301|2009-12-17 23:30,18,398.5,398.75,398,398,36
20100301|2009-12-18 00:00,18,398,398.5,397.75,398.25,62
20100301|2009-12-18 00:30,18,398,398.25,398,398.25,21
20100301|2009-12-18 01:00,18,398,398.25,397.75,398,94
20100301|2009-12-18 01:30,18,398,398.25,397.75,397.75,98
20100301|2009-12-18 02:00,18,397.75,399.5,397.5,399.25,258
20100301|2009-12-18 02:30,18,399,400.5,398.75,400.25,346
20100301|2009-12-18 03:00,18,400.25,400.5,400,400,69
20100301|2009-12-18 03:30,18,400.25,400.25,400,400.25,19
20100301|2009-12-18 04:00,18,400.5,400.5,400.25,400.5,64
20100301|2009-12-18 04:30,18,400.5,400.5,400,400.25,166
20100301|2009-12-18 05:00,18,400,400.5,400,400.5,248
20100301|2009-12-18 05:30,18,400.5,401.25,400.5,400.75,289
20100301|2009-12-18 06:00,18,400.75,401.25,400.5,400.75,337
20100301|2009-12-18 06:30,18,400.5,401,399.75,400,270
20100301|2009-12-18 07:00,18,400.25,400.5,399.75,400,114
20100301|2009-12-18 09:30,18,399,400,392,393.25,17982
20100301|2009-12-18 10:00,18,393.5,396.5,391.5,393.25,10049
20100301|2009-12-18 10:30,18,393.5,395,391,394.25,8532
20100301|2009-12-18 11:00,18,394.25,397.75,393.75,397.25,4385
20100301|2009-12-18 11:30,18,397.25,397.5,395.25,396.25,5304
20100301|2009-12-18 12:00,18,396.5,398.5,396,397,3318
20100301|2009-12-18 12:30,18,397,399.5,396.75,397.25,4696
20100301|2009-12-18 13:00,18,397.5,398.5,396.75,398,5189
20100301|2009-12-20 18:00,21,397.75,398.5,396.5,396.5,780
20100301|2009-12-20 18:30,21,396.5,397,396.5,396.5,74
20100301|2009-12-20 19:00,21,396.5,398,396.5,397,205
20100301|2009-12-20 19:30,21,397,398,397,397.75,98
20100301|2009-12-20 20:00,21,397.75,398,397.25,397.25,40
20100301|2009-12-20 20:30,21,397.25,397.75,397,397.5,22
20100301|2009-12-20 21:00,21,397.5,397.5,397.5,397.5,2
20100301|2009-12-20 21:30,21,397.5,397.75,397,397,51
20100301|2009-12-20 22:00,21,397,397,396,396.25,39
20100301|2009-12-20 22:30,21,396.25,396.5,395.75,396.5,67
20100301|2009-12-20 23:00,21,396.5,396.75,396,396.25,28
20100301|2009-12-20 23:30,21,396.75,397,396.5,397,35
20100301|2009-12-21 00:00,21,397,397,396.5,396.75,22
20100301|2009-12-21 00:30,21,397,397,396.5,396.5,7
20100301|2009-12-21 01:00,21,397,397,396.5,397,10
20100301|2009-12-21 01:30,21,397,397.5,396.75,397.5,29
20100301|2009-12-21 02:00,21,397,397.5,397,397.5,31
20100301|2009-12-21 02:30,21,397.75,397.75,397.5,397.75,35
20100301|2009-12-21 03:00,21,397.5,398.25,397.5,398,114
20100301|2009-12-21 03:30,21,398,398.25,397.75,397.75,9
20100301|2009-12-21 04:00,21,397.75,398.25,397.5,398,85
20100301|2009-12-21 04:30,21,398.25,398.5,398,398.5,74
20100301|2009-12-21 05:00,21,398.75,398.75,398.5,398.5,41
20100301|2009-12-21 05:30,21,398.75,398.75,398.5,398.5,52
20100301|2009-12-21 06:00,21,398.5,398.75,398.5,398.5,58
20100301|2009-12-21 06:30,21,398.5,398.75,397.75,398.5,254
20100301|2009-12-21 07:00,21,398,398.75,397.75,398,70
20100301|2009-12-21 09:30,21,398,406.75,396.25,405.25,24649
20100301|2009-12-21 10:00,21,405,406.25,402.25,402.25,5638
20100301|2009-12-21 10:30,21,402.5,403,401,401.75,4396
20100301|2009-12-21 11:00,21,401.75,403,400.75,401.5,3172
20100301|2009-12-21 11:30,21,401.5,402.5,400.25,400.75,1996
20100301|2009-12-21 12:00,21,400.75,401.5,398.75,401,3701
20100301|2009-12-21 12:30,21,401,401.5,398.25,399.25,4082
20100301|2009-12-21 13:00,21,399,400.5,398.25,399.5,5543
20100301|2009-12-21 18:00,22,399.25,399.75,399,399.5,346
20100301|2009-12-21 18:30,22,399.5,400,399.5,399.75,99
20100301|2009-12-21 19:00,22,399.75,400,399.25,399.5,106
20100301|2009-12-21 19:30,22,399.5,400,399.5,400,52
20100301|2009-12-21 20:00,22,399.75,400,399.75,400,46
20100301|2009-12-21 20:30,22,399.75,400,399.75,400,147
20100301|2009-12-21 21:00,22,400,400.25,399.75,399.75,159
20100301|2009-12-21 21:30,22,400,400.25,399.5,399.75,67
20100301|2009-12-21 22:00,22,399.75,401.25,399.75,401,281
20100301|2009-12-21 22:30,22,401,401,400.75,400.75,38
20100301|2009-12-21 23:00,22,400.5,400.75,400.5,400.5,31
20100301|2009-12-21 23:30,22,400.75,400.75,400.25,400.75,19
20100301|2009-12-22 00:00,22,400.25,400.75,400.25,400.25,11
20100301|2009-12-22 00:30,22,400.25,400.25,400,400,4
20100301|2009-12-22 01:00,22,400,400,399.5,399.75,62
20100301|2009-12-22 01:30,22,399.75,400.25,399.5,399.5,17
20100301|2009-12-22 02:00,22,399.5,400,399.5,399.5,11
20100301|2009-12-22 02:30,22,399.5,400,399.5,400,16
20100301|2009-12-22 03:00,22,399.5,399.75,399.5,399.75,4
20100301|2009-12-22 03:30,22,399.75,400.25,399.5,400.25,40
20100301|2009-12-22 04:00,22,400,400.5,399.75,400.25,79
20100301|2009-12-22 04:30,22,400.25,400.25,399.75,399.75,4
20100301|2009-12-22 05:00,22,400,400.25,400,400.25,71
20100301|2009-12-22 05:30,22,400.5,400.75,400.25,400.25,83
20100301|2009-12-22 06:00,22,400.75,401.5,400.75,401.25,237
20100301|2009-12-22 06:30,22,401.5,401.5,400.25,400.5,169
20100301|2009-12-22 07:00,22,400.25,401,399.75,399.75,383
20100301|2009-12-22 09:30,22,399.75,402,395.5,395.75,14783
20100301|2009-12-22 10:00,22,395.75,396,393.5,395.25,11189
20100301|2009-12-22 10:30,22,395.5,398,394.25,397.5,4920
20100301|2009-12-22 11:00,22,397.75,399.5,397.25,397.25,2536
20100301|2009-12-22 11:30,22,397.5,399.75,396.75,398.75,3757
20100301|2009-12-22 12:00,22,398.75,399,396,397.25,3088
20100301|2009-12-22 12:30,22,397.25,398.5,395.75,398.5,2882
20100301|2009-12-22 13:00,22,398.5,399.5,397.75,398,4640
20100301|2009-12-22 18:00,23,398,398.75,397.5,398.25,302
20100301|2009-12-22 18:30,23,398.25,399,397.75,398.5,59
20100301|2009-12-22 19:00,23,398.5,399.25,397.75,399.25,133
20100301|2009-12-22 19:30,23,399.25,399.5,399,399.25,35
20100301|2009-12-22 20:00,23,399.25,399.5,398.75,399.25,57
20100301|2009-12-22 20:30,23,399,399,398.5,398.5,35
20100301|2009-12-22 21:00,23,398.5,398.5,398,398,34
20100301|2009-12-22 21:30,23,398,398,397.75,398,6
20100301|2009-12-22 22:00,23,398,398,398,398,1
20100301|2009-12-22 22:30,23,397.5,397.5,397.25,397.25,16
20100301|2009-12-22 23:00,23,397.75,397.75,397.75,397.75,3
20100301|2009-12-22 23:30,23,397.75,397.75,397.5,397.75,3
20100301|2009-12-23 00:00,23,397.5,398,397.5,397.75,19
20100301|2009-12-23 00:30,23,398,398,398,398,43
20100301|2009-12-23 01:00,23,398,398,398,398,5
20100301|2009-12-23 01:30,23,397.75,399,397.75,398.75,85
20100301|2009-12-23 02:00,23,398.5,398.75,398.5,398.75,8
20100301|2009-12-23 02:30,23,398.75,398.75,398.75,398.75,3
20100301|2009-12-23 03:00,23,398.75,399.25,398.75,399,52
20100301|2009-12-23 03:30,23,399,399.75,399,399.5,81
20100301|2009-12-23 04:00,23,399.25,399.25,399.25,399.25,18
20100301|2009-12-23 04:30,23,399.25,399.5,399,399.5,78
20100301|2009-12-23 05:00,23,399.25,399.5,399.25,399.5,17
20100301|2009-12-23 05:30,23,399.5,399.75,399.25,399.75,71
20100301|2009-12-23 06:00,23,399.5,399.75,399.5,399.75,55
20100301|2009-12-23 06:30,23,399.25,400.25,399.25,400.25,317
20100301|2009-12-23 07:00,23,400.25,400.25,399.75,400,89
20100301|2009-12-23 09:30,23,401,405.25,400.25,401.25,12845
20100301|2009-12-23 10:00,23,401.5,403.75,400.5,400.5,4996
20100301|2009-12-23 10:30,23,400.5,402.75,400.5,402.5,2066
20100301|2009-12-23 11:00,23,402.25,403.5,401.5,402.75,1729
20100301|2009-12-23 11:30,23,402.75,403.25,401.75,403,2183
20100301|2009-12-23 12:00,23,402.75,403.25,402.25,402.75,1657
20100301|2009-12-23 12:30,23,402.75,404,402.75,403.5,2400
20100301|2009-12-23 13:00,23,403.25,404.75,403.25,404,4453
20100301|2009-12-23 18:00,24,403.25,404.25,403,403.5,332
20100301|2009-12-23 18:30,24,403.5,404.5,403.5,404.5,137
20100301|2009-12-23 19:00,24,404.25,404.5,404,404.25,63
20100301|2009-12-23 19:30,24,404.5,404.75,404.25,404.5,86
20100301|2009-12-23 20:00,24,404.5,404.75,404.25,404.5,100
20100301|2009-12-23 20:30,24,404.5,405,404.5,404.75,230
20100301|2009-12-23 21:00,24,404.75,405,404,404.75,90
20100301|2009-12-23 21:30,24,404.75,404.75,404.75,404.75,24
20100301|2009-12-23 22:00,24,404.75,405,404.5,405,59
20100301|2009-12-23 22:30,24,404.5,405.5,404.5,405.25,204
20100301|2009-12-23 23:00,24,405.5,405.75,405.25,405.75,53
20100301|2009-12-23 23:30,24,405.75,406.25,405.5,406.25,263
20100301|2009-12-24 00:00,24,406.25,406.25,405.5,406,71
20100301|2009-12-24 00:30,24,406,406,405.75,406,23
20100301|2009-12-24 01:00,24,406.25,406.5,406.25,406.25,36
20100301|2009-12-24 01:30,24,406.25,407,406,406.75,188
20100301|2009-12-24 02:00,24,406.75,408,406.75,407.25,367
20100301|2009-12-24 02:30,24,407.25,408,407,407.75,384
20100301|2009-12-24 03:00,24,407.25,408.25,407.25,407.25,103
20100301|2009-12-24 03:30,24,407.25,408.25,407,407.75,80
20100301|2009-12-24 04:00,24,408,408.5,408,408.25,114
20100301|2009-12-24 04:30,24,408.25,408.75,408.25,408.5,267
20100301|2009-12-24 05:00,24,408.75,408.75,407.5,408,43
20100301|2009-12-24 05:30,24,407.75,408,407,407.75,128
20100301|2009-12-24 06:00,24,407.5,408.25,406.5,406.5,179
20100301|2009-12-24 06:30,24,406.5,407,406.25,406.25,70
20100301|2009-12-24 07:00,24,406,406.5,405.5,405.5,129
20100301|2009-12-24 09:30,24,408,408.25,405.5,405.75,6698
20100301|2009-12-24 10:00,24,405.75,406.5,405,405.75,1646
20100301|2009-12-24 10:30,24,406,407,405.25,406.5,1549
20100301|2009-12-24 11:00,24,406.5,407.5,406.25,407.25,1310
20100301|2009-12-24 11:30,24,407.5,409,406.5,408.25,4311
20100301|2009-12-27 18:00,28,409,410,408,410,1157
20100301|2009-12-27 18:30,28,410,411.75,409.5,410,823
20100301|2009-12-27 19:00,28,410.25,411.75,410.25,411.5,231
20100301|2009-12-27 19:30,28,411.5,412.75,411.25,412.75,722
20100301|2009-12-27 20:00,28,412.75,413.25,412.75,413,493
20100301|2009-12-27 20:30,28,413.25,413.25,412.75,413.25,41
20100301|2009-12-27 21:00,28,413,414.75,413,414.5,1019
20100301|2009-12-27 21:30,28,414.5,415,414.25,415,644
20100301|2009-12-27 22:00,28,414.75,414.75,414.25,414.5,86
20100301|2009-12-27 22:30,28,414.5,414.75,413.75,414,130
20100301|2009-12-27 23:00,28,414,414.75,414,414.75,25
20100301|2009-12-27 23:30,28,414.75,415,414.25,414.75,60
20100301|2009-12-28 00:00,28,414.75,414.75,414.5,414.75,22
20100301|2009-12-28 00:30,28,414.75,415,414.5,415,22
20100301|2009-12-28 01:00,28,414.5,414.75,414.5,414.5,36
20100301|2009-12-28 01:30,28,414.5,414.75,414.25,414.75,28
20100301|2009-12-28 02:00,28,414.25,415,414.25,414.5,75
20100301|2009-12-28 02:30,28,414.5,415,414.5,415,188
20100301|2009-12-28 03:00,28,415,415.5,414.75,415.25,386
20100301|2009-12-28 03:30,28,415,415.75,414.75,415.25,275
20100301|2009-12-28 04:00,28,415.25,415.75,415,415.25,170
20100301|2009-12-28 04:30,28,415.5,415.75,415.5,415.75,104
20100301|2009-12-28 05:00,28,415.5,416,415.25,416,327
20100301|2009-12-28 05:30,28,416,416.25,415.75,416,188
20100301|2009-12-28 06:00,28,416,416.5,415.5,416.25,202
20100301|2009-12-28 06:30,28,416.5,417.75,415.75,417.5,687
20100301|2009-12-28 07:00,28,417,417.25,416,416.75,282
20100301|2009-12-28 09:30,28,416,418.75,414.75,415.25,20281
20100301|2009-12-28 10:00,28,415.25,416,413.75,413.75,6871
20100301|2009-12-28 10:30,28,413.75,414.75,413.75,414,3866
20100301|2009-12-28 11:00,28,414,415.25,413.75,414.75,3141
20100301|2009-12-28 11:30,28,414.75,415.25,413.75,414.25,1922
20100301|2009-12-28 12:00,28,414,414.25,413.25,413.5,2961
20100301|2009-12-28 12:30,28,413.5,415.25,413.5,415,3455
20100301|2009-12-28 13:00,28,414.75,416.25,414.75,415.5,5658
20100301|2009-12-28 18:00,29,415,415.25,414.5,415,686
20100301|2009-12-28 18:30,29,415,415.25,414.25,414.75,181
20100301|2009-12-28 19:00,29,414.5,415,414.25,414.5,112
20100301|2009-12-28 19:30,29,414.75,415,414.25,414.25,41
20100301|2009-12-28 20:00,29,414.25,414.5,414.25,414.5,25
20100301|2009-12-28 20:30,29,414.5,414.5,414.25,414.25,34
20100301|2009-12-28 21:00,29,414.25,414.5,414.25,414.5,32
20100301|2009-12-28 21:30,29,414.5,414.75,414.25,414.5,39
20100301|2009-12-28 22:00,29,414.5,414.75,414.25,414.75,38
20100301|2009-12-28 22:30,29,414.75,414.75,414.5,414.75,47
20100301|2009-12-28 23:00,29,415,415,414.5,414.5,36
20100301|2009-12-28 23:30,29,414.5,415,414.25,415,37
20100301|2009-12-29 00:00,29,414.75,415,414.75,414.75,39
20100301|2009-12-29 00:30,29,414.75,415,414.5,415,12
20100301|2009-12-29 01:00,29,415,415.25,414.5,414.5,30
20100301|2009-12-29 01:30,29,415,415,414.5,415,11
20100301|2009-12-29 02:00,29,415,415,414.75,415,17
20100301|2009-12-29 02:30,29,415,415.25,414.5,415.25,8
20100301|2009-12-29 03:00,29,415,415.25,415,415.25,86
20100301|2009-12-29 03:30,29,414.75,415.5,414.75,415.5,124
20100301|2009-12-29 04:00,29,415.5,415.5,414.75,414.75,196
20100301|2009-12-29 04:30,29,414.75,415,414.5,415,129
20100301|2009-12-29 05:00,29,415,415.5,414.75,415.5,93
20100301|2009-12-29 05:30,29,415.5,415.75,415.25,415.5,183
20100301|2009-12-29 06:00,29,415.25,415.75,415.25,415.5,81
20100301|2009-12-29 06:30,29,415.5,416,415.5,415.75,297
20100301|2009-12-29 07:00,29,415.75,416.25,415.5,416,608
20100301|2009-12-29 09:30,29,415.75,416.75,413.25,414.5,13140
20100301|2009-12-29 10:00,29,414.5,416.25,413.5,414.5,5404
20100301|2009-12-29 10:30,29,414.75,415.5,414.5,415,2975
20100301|2009-12-29 11:00,29,415.25,418,415,415.75,7184
20100301|2009-12-29 11:30,29,415.75,416.25,414.75,415,2746
20100301|2009-12-29 12:00,29,415.25,416.5,414.75,415.25,2711
20100301|2009-12-29 12:30,29,415,416.75,415,416,4133
20100301|2009-12-29 13:00,29,415.75,418,415.25,417,5740
20100301|2009-12-29 18:00,30,416,416.25,415.5,416,562
20100301|2009-12-29 18:30,30,416,416.25,416,416,112
20100301|2009-12-29 19:00,30,415.75,415.75,415.5,415.75,174
20100301|2009-12-29 19:30,30,415.75,416.25,415.5,416,95
20100301|2009-12-29 20:00,30,415.75,416,415.25,415.5,73
20100301|2009-12-29 20:30,30,415.5,415.75,415.25,415.5,40
20100301|2009-12-29 21:00,30,415.75,415.75,415.25,415.75,95
20100301|2009-12-29 21:30,30,415.75,415.75,415.25,415.5,32
20100301|2009-12-29 22:00,30,415.5,415.75,415.5,415.5,31
20100301|2009-12-29 22:30,30,415.5,415.5,415.5,415.5,2
20100301|2009-12-29 23:00,30,415.5,416,415.25,416,78
20100301|2009-12-29 23:30,30,415.75,415.75,415.75,415.75,20
20100301|2009-12-30 00:00,30,415.5,415.75,415.25,415.75,44
20100301|2009-12-30 00:30,30,416,416,415.75,415.75,25
20100301|2009-12-30 01:00,30,415.75,415.75,415.25,415.75,56
20100301|2009-12-30 01:30,30,416,416,415.75,416,46
20100301|2009-12-30 02:00,30,416,416,415.75,415.75,13
20100301|2009-12-30 02:30,30,415.75,416,415.5,416,17
20100301|2009-12-30 03:00,30,415.75,415.75,415,415.25,209
20100301|2009-12-30 03:30,30,415,415.25,415,415,17
20100301|2009-12-30 04:00,30,415.25,416,415,415.5,36
20100301|2009-12-30 04:30,30,415.75,416,415.75,415.75,58
20100301|2009-12-30 05:00,30,415.75,415.75,415.5,415.5,29
20100301|2009-12-30 05:30,30,415.5,415.75,415.25,415.75,44
20100301|2009-12-30 06:00,30,415.75,416,415.25,416,159
20100301|2009-12-30 06:30,30,416,416,415.25,415.75,53
20100301|2009-12-30 07:00,30,415.75,416,415,415.25,120
20100301|2009-12-30 09:30,30,415,415.25,400.5,410,24917
20100301|2009-12-30 10:00,30,410.25,416,408.5,413.25,8735
20100301|2009-12-30 10:30,30,413.5,416,412.5,415,5672
20100301|2009-12-30 11:00,30,415,416.75,414,415,3634
20100301|2009-12-30 11:30,30,415,416.25,414,414.25,2590
20100301|2009-12-30 12:00,30,414.25,415,413,414,2085
20100301|2009-12-30 12:30,30,414,415.5,413.5,414.75,2709
20100301|2009-12-30 13:00,30,414.75,415.25,413.25,413.5,4485
20100301|2009-12-30 18:00,31,413,413.5,412,413.25,768
20100301|2009-12-30 18:30,31,413.25,413.5,413,413.25,94
20100301|2009-12-30 19:00,31,413,413.5,413,413.25,54
20100301|2009-12-30 19:30,31,413,413.5,413,413,109
20100301|2009-12-30 20:00,31,413.25,413.25,413,413.25,27
20100301|2009-12-30 20:30,31,413.25,413.5,413,413.25,49
20100301|2009-12-30 21:00,31,413.25,413.5,413.25,413.25,45
20100301|2009-12-30 21:30,31,413.25,413.5,413.25,413.5,144
20100301|2009-12-30 22:00,31,413.5,413.5,413.25,413.25,35
20100301|2009-12-30 22:30,31,413.5,413.5,413.5,413.5,12
20100301|2009-12-30 23:00,31,413.5,413.75,413.5,413.5,44
20100301|2009-12-30 23:30,31,413.5,413.5,413.25,413.25,28
20100301|2009-12-31 00:00,31,413.5,413.5,413.25,413.25,5
20100301|2009-12-31 00:30,31,413.25,413.5,413.25,413.5,22
20100301|2009-12-31 01:00,31,413.5,414.25,413.5,414,474
20100301|2009-12-31 01:30,31,414.25,414.25,414,414.25,24
20100301|2009-12-31 02:00,31,414.25,414.5,414,414.5,84
20100301|2009-12-31 02:30,31,414.5,415,414.25,415,104
20100301|2009-12-31 03:00,31,415,415.75,415,415.25,326
20100301|2009-12-31 03:30,31,415.25,415.75,415.25,415.75,27
20100301|2009-12-31 04:00,31,415.75,415.75,414.5,415,203
20100301|2009-12-31 04:30,31,415,415.5,414.75,415.5,41
20100301|2009-12-31 05:00,31,415.5,415.75,415.5,415.5,75
20100301|2009-12-31 05:30,31,415.75,416,415.75,416,248
20100301|2009-12-31 06:00,31,416,418,415.75,417.75,1067
20100301|2009-12-31 06:30,31,418,418.25,417.5,417.75,376
20100301|2009-12-31 07:00,31,417.5,417.5,416.5,416.5,406
20100301|2009-12-31 09:30,31,415.75,417.5,413.5,415.25,8409
20100301|2009-12-31 10:00,31,415.25,415.75,414.5,415,2584
20100301|2009-12-31 10:30,31,415,416,414.75,415.75,2478
20100301|2009-12-31 11:00,31,415.75,417.5,415.25,417,3866
20100301|2009-12-31 11:30,31,417,417.25,415.75,416,2128
20100301|2009-12-31 12:00,31,416,416.5,415.5,415.75,2100
20100301|2009-12-31 12:30,31,416,416.25,415.5,416,1858
20100301|2009-12-31 13:00,31,416,416.75,413.75,414,7087
20100301|2010-01-03 18:00,4,415.75,419.75,415.25,419.25,2210
20100301|2010-01-03 18:30,4,419.5,419.75,419,419,299
20100301|2010-01-03 19:00,4,419,419.5,418.25,418.5,537
20100301|2010-01-03 19:30,4,418.5,418.75,418,418,114
20100301|2010-01-03 20:00,4,418.25,418.75,418,418.5,111
20100301|2010-01-03 20:30,4,418.5,418.75,418.25,418.5,51
20100301|2010-01-03 21:00,4,418.5,418.75,418.25,418.5,211
20100301|2010-01-03 21:30,4,418.75,418.75,418.5,418.75,82
20100301|2010-01-03 22:00,4,418.75,419,418.5,418.5,93
20100301|2010-01-03 22:30,4,419,419,418.75,418.75,174
20100301|2010-01-03 23:00,4,419,419,418.5,418.5,33
20100301|2010-01-03 23:30,4,418.5,419,418.5,419,25
20100301|2010-01-04 00:00,4,419,419,418.75,418.75,47
20100301|2010-01-04 00:30,4,419,419,418.75,418.75,69
20100301|2010-01-04 01:00,4,418.75,418.75,418.5,418.75,45
20100301|2010-01-04 01:30,4,418.5,419,417.75,419,79
20100301|2010-01-04 02:00,4,419,419,418.75,419,131
20100301|2010-01-04 02:30,4,419,419,418.75,419,158
20100301|2010-01-04 03:00,4,419,420,419,420,1156
20100301|2010-01-04 03:30,4,419.75,423,419.75,422.75,2614
20100301|2010-01-04 04:00,4,422.75,423.5,422.25,423,577
20100301|2010-01-04 04:30,4,423,423.75,422.5,422.75,401
20100301|2010-01-04 05:00,4,422.75,423.75,422.5,423.75,313
20100301|2010-01-04 05:30,4,423.5,423.5,422,423.25,159
20100301|2010-01-04 06:00,4,423.25,423.5,421.5,421.75,281
20100301|2010-01-04 06:30,4,421.75,422.25,420.75,421.75,444
20100301|2010-01-04 07:00,4,421.75,423.75,421.25,423.75,589
20100301|2010-01-04 09:30,4,423.75,426.25,421.25,424,33181
20100301|2010-01-04 10:00,4,424,424.75,419.75,420.75,12859
20100301|2010-01-04 10:30,4,420.75,421.5,417.75,419.5,13592
20100301|2010-01-04 11:00,4,419.75,421.5,418.25,418.25,6920
20100301|2010-01-04 11:30,4,418.5,418.75,416.5,417.75,5755
20100301|2010-01-04 12:00,4,417.75,419.5,417.5,418.75,3555
20100301|2010-01-04 12:30,4,418.75,419.25,414,414.25,8785
20100301|2010-01-04 13:00,4,414.25,418.5,413.25,417,12652
20100301|2010-01-04 18:00,5,417.25,418.25,417,418,798
20100301|2010-01-04 18:30,5,418,418.75,417.5,417.75,688
20100301|2010-01-04 19:00,5,417.75,418.5,417.75,418.25,118
20100301|2010-01-04 19:30,5,418.25,418.25,417.25,417.25,182
20100301|2010-01-04 20:00,5,417.5,417.5,416.75,417.25,197
20100301|2010-01-04 20:30,5,417.25,417.75,417.25,417.5,111
20100301|2010-01-04 21:00,5,417.5,418,417.5,417.5,101
20100301|2010-01-04 21:30,5,417.5,418.25,417.5,417.75,82
20100301|2010-01-04 22:00,5,417.75,418,417.5,417.75,45
20100301|2010-01-04 22:30,5,418,418.25,417.5,417.5,67
20100301|2010-01-04 23:00,5,417.5,417.75,417,417.25,35
20100301|2010-01-04 23:30,5,417.25,418,417.25,417.75,29
20100301|2010-01-05 00:00,5,417.5,418,417.5,417.5,27
20100301|2010-01-05 00:30,5,417.75,418,417.75,418,26
20100301|2010-01-05 01:00,5,418,418,417.75,418,17
20100301|2010-01-05 01:30,5,418,418.25,418,418.25,23
20100301|2010-01-05 02:00,5,418.5,418.5,418,418.5,217
20100301|2010-01-05 02:30,5,418.5,419.25,418.5,419.25,395
20100301|2010-01-05 03:00,5,419.25,419.5,419.25,419.25,114
20100301|2010-01-05 03:30,5,419.5,419.5,419.25,419.25,163
20100301|2010-01-05 04:00,5,419.5,420,419.25,419.75,219
20100301|2010-01-05 04:30,5,419.5,419.75,419.25,419.25,96
20100301|2010-01-05 05:00,5,419.25,419.75,419,419.5,97
20100301|2010-01-05 05:30,5,419.25,419.25,418.25,419,65
20100301|2010-01-05 06:00,5,419,419,418.5,419,195
20100301|2010-01-05 06:30,5,418.75,419,416.75,417,320
20100301|2010-01-05 07:00,5,417.25,418,416.75,417.25,235
20100301|2010-01-05 09:30,5,418.5,419.5,415.25,416.75,19741
20100301|2010-01-05 10:00,5,417,418,416.25,417,6531
20100301|2010-01-05 10:30,5,416.75,417.25,416,416.25,4274
20100301|2010-01-05 11:00,5,416.5,417.75,416.5,417.25,3414
20100301|2010-01-05 11:30,5,417.5,418.25,416.75,418,3505
20100301|2010-01-05 12:00,5,418,418.25,417,417.5,3842
20100301|2010-01-05 12:30,5,417.75,417.75,415.75,417.5,5959
20100301|2010-01-05 13:00,5,417.5,419,416.75,418.5,8980
20100301|2010-01-05 18:00,6,418,418.5,417.5,418.25,595
20100301|2010-01-05 18:30,6,418.25,418.5,418,418.25,324
20100301|2010-01-05 19:00,6,418.25,418.5,418,418.5,60
20100301|2010-01-05 19:30,6,418.5,418.75,418.25,418.5,218
20100301|2010-01-05 20:00,6,418.25,419.5,418.25,419.25,678
20100301|2010-01-05 20:30,6,419.25,420,418.75,419.75,213
20100301|2010-01-05 21:00,6,419.75,420,419.5,419.75,127
20100301|2010-01-05 21:30,6,419.75,419.75,419.25,419.75,43
20100301|2010-01-05 22:00,6,420,421,420,420.75,585
20100301|2010-01-05 22:30,6,420.75,421,420.25,420.75,67
20100301|2010-01-05 23:00,6,421,421,420.5,420.5,110
20100301|2010-01-05 23:30,6,420.75,421.25,420.5,421,208
20100301|2010-01-06 00:00,6,421,421.25,421,421,62
20100301|2010-01-06 00:30,6,421.25,421.25,420.25,420.5,54
20100301|2010-01-06 01:00,6,420.75,421,419.75,420,60
20100301|2010-01-06 01:30,6,420,421.5,419.75,421.5,251
20100301|2010-01-06 02:00,6,421.5,421.5,420.5,421.5,30
20100301|2010-01-06 02:30,6,421.5,421.5,421,421.5,29
20100301|2010-01-06 03:00,6,421.5,421.5,421.25,421.25,77
20100301|2010-01-06 03:30,6,421.5,422,421.5,421.75,411
20100301|2010-01-06 04:00,6,421.75,421.75,421.25,421.5,52
20100301|2010-01-06 04:30,6,421.25,421.5,421.25,421.25,39
20100301|2010-01-06 05:00,6,421.25,421.5,421,421.5,43
20100301|2010-01-06 05:30,6,421.25,421.5,421.25,421.25,14
20100301|2010-01-06 06:00,6,421.25,421.25,421,421,270
20100301|2010-01-06 06:30,6,421,421,420,420,149
20100301|2010-01-06 07:00,6,420.25,420.75,420,420,284
20100301|2010-01-06 09:30,6,420.5,421,416,417.25,16230
20100301|2010-01-06 10:00,6,417.25,418.5,416.25,418,7090
20100301|2010-01-06 10:30,6,418,419.75,417.5,418.75,7649
20100301|2010-01-06 11:00,6,418.75,419.75,418.5,418.5,3148
20100301|2010-01-06 11:30,6,418.5,420,418.5,420,3322
20100301|2010-01-06 12:00,6,420,420.25,418.25,419.25,4493
20100301|2010-01-06 12:30,6,419.25,419.75,418.75,419.25,3813
20100301|2010-01-06 13:00,6,419.25,421.75,419.25,421.5,10611
20100301|2010-01-06 18:00,7,421,421.25,420.25,421.25,1400
20100301|2010-01-06 18:30,7,421.25,422,421,421.75,806
20100301|2010-01-06 19:00,7,421.75,422,421.5,421.75,385
20100301|2010-01-06 19:30,7,422,422.25,421.75,422,210
20100301|2010-01-06 20:00,7,421.75,421.75,418.5,418.5,1563
20100301|2010-01-06 20:30,7,418.5,419,417,417.25,874
20100301|2010-01-06 21:00,7,417.5,418,416.5,416.75,694
20100301|2010-01-06 21:30,7,416.75,418,416.5,418,393
20100301|2010-01-06 22:00,7,418.25,418.25,417.75,417.75,155
20100301|2010-01-06 22:30,7,417.75,418.25,417.5,418,148
20100301|2010-01-06 23:00,7,418,418.25,417.25,417.5,93
20100301|2010-01-06 23:30,7,417.5,417.5,416.5,416.75,243
20100301|2010-01-07 00:00,7,416.75,417.25,414.5,415.5,1241
20100301|2010-01-07 00:30,7,415.75,417,415.5,416.25,135
20100301|2010-01-07 01:00,7,416.5,417.5,416.5,417.25,74
20100301|2010-01-07 01:30,7,417.25,418,417.25,417.75,81
20100301|2010-01-07 02:00,7,418,418,417.5,417.75,72
20100301|2010-01-07 02:30,7,417.5,417.5,415.5,415.5,558
20100301|2010-01-07 03:00,7,415.5,416.75,415.5,416.75,199
20100301|2010-01-07 03:30,7,416.75,417.5,416.5,416.5,104
20100301|2010-01-07 04:00,7,416.5,416.75,416.5,416.75,56
20100301|2010-01-07 04:30,7,416.75,417.75,416.75,417.25,160
20100301|2010-01-07 05:00,7,417.25,418,417.25,418,97
20100301|2010-01-07 05:30,7,418,418.5,417.5,417.5,150
20100301|2010-01-07 06:00,7,417.5,418,417.25,418,80
20100301|2010-01-07 06:30,7,417.75,418.25,417,417.5,216
20100301|2010-01-07 07:00,7,417.5,418,417,418,320
20100301|2010-01-07 09:30,7,417,422.75,416,422,27390
20100301|2010-01-07 10:00,7,422,424,421.25,421.75,15454
20100301|2010-01-07 10:30,7,421.5,422.25,418,418.75,8106
20100301|2010-01-07 11:00,7,418.5,419.25,415.75,415.75,10456
20100301|2010-01-07 11:30,7,415.75,419,415.25,418.5,6968
20100301|2010-01-07 12:00,7,418.75,420.25,417.25,419.5,5422
20100301|2010-01-07 12:30,7,419.5,421,417.75,418.5,5336
20100301|2010-01-07 13:00,7,418.5,419.25,416.5,417.75,8364
20100301|2010-01-07 18:00,8,417.5,417.75,416.5,416.75,833
20100301|2010-01-07 18:30,8,416.75,417,416,416,236
20100301|2010-01-07 19:00,8,416.25,417,416,416.75,396
20100301|2010-01-07 19:30,8,416.75,417,416.5,417,47
20100301|2010-01-07 20:00,8,416.75,417,415.5,415.5,165
20100301|2010-01-07 20:30,8,415.75,415.75,415,415.5,445
20100301|2010-01-07 21:00,8,415.25,417,415,415.5,368
20100301|2010-01-07 21:30,8,415.5,416,415.25,415.25,118
20100301|2010-01-07 22:00,8,415.25,416,415.25,415.75,50
20100301|2010-01-07 22:30,8,415.75,416.5,415.75,416.25,48
20100301|2010-01-07 23:00,8,416.25,416.5,416,416.25,37
20100301|2010-01-07 23:30,8,416,416.5,415.75,416.25,89
20100301|2010-01-08 00:00,8,416.25,416.75,416,416.75,39
20100301|2010-01-08 00:30,8,416.75,417,416.25,416.5,63
20100301|2010-01-08 01:00,8,416.5,417,416.5,417,38
20100301|2010-01-08 01:30,8,417.25,417.75,417.25,417.25,133
20100301|2010-01-08 02:00,8,417.5,417.75,417,417.75,111
20100301|2010-01-08 02:30,8,417.75,418,417.25,417.75,110
20100301|2010-01-08 03:00,8,417.75,418.5,417.75,418.5,110
20100301|2010-01-08 03:30,8,418.25,418.25,418,418.25,25
20100301|2010-01-08 04:00,8,418,418.5,418,418.25,113
20100301|2010-01-08 04:30,8,418.25,418.5,417.5,418.25,262
20100301|2010-01-08 05:00,8,418.25,419,418.25,418.75,180
20100301|2010-01-08 05:30,8,419,419.25,418.25,418.5,446
20100301|2010-01-08 06:00,8,418.75,420,418.25,419.5,440
20100301|2010-01-08 06:30,8,419.5,420,419.5,419.5,494
20100301|2010-01-08 07:00,8,419.75,420,418.75,419.5,538
20100301|2010-01-08 09:30,8,420,421.25,416.5,419.25,21339
20100301|2010-01-08 10:00,8,419.25,419.25,416.75,417,7681
20100301|2010-01-08 10:30,8,416.75,417,415,416.5,10954
20100301|2010-01-08 11:00,8,416.25,417.5,415.5,417,6563
20100301|2010-01-08 11:30,8,416.75,418.5,416.5,416.75,3713
20100301|2010-01-08 12:00,8,416.5,417.75,415.75,417.25,3449
20100301|2010-01-08 12:30,8,417.5,420.25,417,418.25,9559
20100301|2010-01-08 13:00,8,418.25,423.75,418.25,420.5,27580
20100301|2010-01-10 18:00,11,421.75,423.25,421.25,423.25,3972
20100301|2010-01-10 18:30,11,423.25,423.5,422.75,423,583
20100301|2010-01-10 19:00,11,423,423.5,423,423.25,259
20100301|2010-01-10 19:30,11,423.25,423.75,423,423.75,849
20100301|2010-01-10 20:00,11,423.75,423.75,423,423.25,237
20100301|2010-01-10 20:30,11,423.25,423.25,422.75,423.25,113
20100301|2010-01-10 21:00,11,423.25,423.75,423.25,423.75,240
20100301|2010-01-10 21:30,11,423.5,424,423.5,423.75,263
20100301|2010-01-10 22:00,11,424,424,423.5,423.75,96
20100301|2010-01-10 22:30,11,423.5,423.5,423.25,423.5,93
20100301|2010-01-10 23:00,11,423.25,424,423.25,424,111
20100301|2010-01-10 23:30,11,423.75,423.75,423.5,423.75,131
20100301|2010-01-11 00:00,11,423.75,424,423.5,424,90
20100301|2010-01-11 00:30,11,423.5,424,423.5,423.75,15
20100301|2010-01-11 01:00,11,423.75,424,423.75,423.75,188
20100301|2010-01-11 01:30,11,423.75,424,423.5,423.5,28
20100301|2010-01-11 02:00,11,423.75,424,423.5,423.75,56
20100301|2010-01-11 02:30,11,424,424,423.75,423.75,72
20100301|2010-01-11 03:00,11,424,424.75,423.75,424.5,546
20100301|2010-01-11 03:30,11,424.25,424.5,424.25,424.25,89
20100301|2010-01-11 04:00,11,424.5,424.75,424.5,424.5,348
20100301|2010-01-11 04:30,11,424.5,424.75,424.25,424.75,221
20100301|2010-01-11 05:00,11,424.75,425,424.5,424.75,407
20100301|2010-01-11 05:30,11,425,425,424.75,425,436
20100301|2010-01-11 06:00,11,425,425,424.75,424.75,337
20100301|2010-01-11 06:30,11,424.75,425,424.75,424.75,531
20100301|2010-01-11 07:00,11,425,425,424.25,424.5,494
20100301|2010-01-11 09:30,11,423,423.5,419.5,421,20667
20100301|2010-01-11 10:00,11,421.25,421.5,418.25,419,8221
20100301|2010-01-11 10:30,11,419,419.75,418.25,419,5606
20100301|2010-01-11 11:00,11,418.75,420.25,418.5,419.75,4225
20100301|2010-01-11 11:30,11,419.5,421,419.5,420,4504
20100301|2010-01-11 12:00,11,419.75,420.25,419,419.25,4302
20100301|2010-01-11 12:30,11,419.25,421.75,419,421.5,8607
20100301|2010-01-11 13:00,11,421.5,422.5,418,418,26654
20100301|2010-01-11 18:00,12,419,419,416.25,416.75,2275
20100301|2010-01-11 18:30,12,416.75,417,416.5,416.75,268
20100301|2010-01-11 19:00,12,417,417.5,416.75,417.5,486
20100301|2010-01-11 19:30,12,417.5,417.75,416.75,417,180
20100301|2010-01-11 20:00,12,417,417,416,416,617
20100301|2010-01-11 20:30,12,416,416,415.5,416,510
20100301|2010-01-11 21:00,12,416,416.5,415.5,416.25,216
20100301|2010-01-11 21:30,12,416.25,416.75,416,416.75,159
20100301|2010-01-11 22:00,12,416.5,417,416,416.75,61
20100301|2010-01-11 22:30,12,416.75,417.25,416.25,416.75,123
20100301|2010-01-11 23:00,12,416.5,417,416.5,416.5,19
20100301|2010-01-11 23:30,12,416.75,417.5,416.5,417.25,78
20100301|2010-01-12 00:00,12,417.25,417.25,416.75,417,33
20100301|2010-01-12 00:30,12,417,417.5,416.75,417,45
20100301|2010-01-12 01:00,12,417.25,417.5,417,417,28
20100301|2010-01-12 01:30,12,417,417.75,417,417,183
20100301|2010-01-12 02:00,12,417,417.5,416.75,417,89
20100301|2010-01-12 02:30,12,417,418,417,417.75,180
20100301|2010-01-12 03:00,12,417.5,417.5,416.5,416.75,223
20100301|2010-01-12 03:30,12,416.75,417.25,416.5,416.75,152
20100301|2010-01-12 04:00,12,417,417,416.5,417,109
20100301|2010-01-12 04:30,12,417,417,416.25,416.25,418
20100301|2010-01-12 05:00,12,416.25,416.25,415.5,415.75,313
20100301|2010-01-12 05:30,12,415.5,415.75,415,415,960
20100301|2010-01-12 06:00,12,415,415,414,414.25,1307
20100301|2010-01-12 06:30,12,414,414.25,413.25,413.25,1725
20100301|2010-01-12 07:00,12,413.25,414,412.5,413.5,1509
20100301|2010-01-12 09:30,12,399.75,399.75,392.5,392.5,18927
20100301|2010-01-12 10:00,12,392.5,392.5,392.5,392.5,941
20100301|2010-01-12 10:30,12,392.5,392.5,392.5,392.5,323
20100301|2010-01-12 11:00,12,392.5,392.5,392.5,392.5,252
20100301|2010-01-12 11:30,12,392.5,392.5,392.5,392.5,123
20100301|2010-01-12 12:00,12,392.5,392.5,392.5,392.5,42
20100301|2010-01-12 12:30,12,392.5,392.5,392.5,392.5,54
20100301|2010-01-12 13:00,12,392.5,392.5,392.5,392.5,579
20100301|2010-01-12 18:00,13,384.5,385.25,382,382.5,17204
20100301|2010-01-12 18:30,13,382.5,382.5,379,380.25,6198
20100301|2010-01-12 19:00,13,380.25,381,379,379.75,2022
20100301|2010-01-12 19:30,13,379.5,380.75,379,380.5,1426
20100301|2010-01-12 20:00,13,380.5,380.75,379.75,380.25,631
20100301|2010-01-12 20:30,13,380.25,381.25,380,381,526
20100301|2010-01-12 21:00,13,381.25,381.25,380.5,380.5,831
20100301|2010-01-12 21:30,13,380.75,381.25,380.5,381,301
20100301|2010-01-12 22:00,13,381,381.5,380.75,381.25,236
20100301|2010-01-12 22:30,13,381.25,381.75,381,381.5,164
20100301|2010-01-12 23:00,13,381.5,381.75,381,381,122
20100301|2010-01-12 23:30,13,381.25,381.75,381,381.5,109
20100301|2010-01-13 00:00,13,381.5,382,381.25,382,408
20100301|2010-01-13 00:30,13,382,382,381.5,381.5,228
20100301|2010-01-13 01:00,13,381.75,381.75,380.25,380.25,594
20100301|2010-01-13 01:30,13,380.5,381.5,378,378,2626
20100301|2010-01-13 02:00,13,378,378.25,375,375,3987
20100301|2010-01-13 02:30,13,375,377.75,373.75,373.75,1480
20100301|2010-01-13 03:00,13,373.75,375.25,373.25,374.75,1825
20100301|2010-01-13 03:30,13,374.5,377,374.5,375.5,973
20100301|2010-01-13 04:00,13,375.5,375.75,374.5,374.5,1040
20100301|2010-01-13 04:30,13,374.25,374.25,373.25,374,1363
20100301|2010-01-13 05:00,13,374,374.5,373,373.25,979
20100301|2010-01-13 05:30,13,373.5,373.75,373.25,373.75,744
20100301|2010-01-13 06:00,13,373.75,374.5,373.5,374.25,1408
20100301|2010-01-13 06:30,13,374.25,375,372.75,373.25,2727
20100301|2010-01-13 07:00,13,373.5,376,373,375.25,1664
20100301|2010-01-13 09:30,13,375,377.5,368,376.75,80777
20100301|2010-01-13 10:00,13,376.5,380,374.5,379.5,23429
20100301|2010-01-13 10:30,13,379.5,380,377,379.25,12713
20100301|2010-01-13 11:00,13,379.25,380,378.75,379.25,5134
20100301|2010-01-13 11:30,13,379.25,382.5,378.75,380,12090
20100301|2010-01-13 12:00,13,380.25,380.75,378,379.75,7853
20100301|2010-01-13 12:30,13,379.75,380.75,377,379.25,11885
20100301|2010-01-13 13:00,13,379.5,384.5,379.25,382.75,29141
20100301|2010-01-13 18:00,14,382.25,382.75,381,381.75,1976
20100301|2010-01-13 18:30,14,381.5,382.25,381.5,382,287
20100301|2010-01-13 19:00,14,382,382,380,380.5,891
20100301|2010-01-13 19:30,14,380.5,381.25,380.25,380.75,73
20100301|2010-01-13 20:00,14,380.75,381.25,380.25,381,89
20100301|2010-01-13 20:30,14,381,381,380.25,380.5,162
20100301|2010-01-13 21:00,14,380.75,381,380.25,381,62
20100301|2010-01-13 21:30,14,381,381,380.5,380.5,67
20100301|2010-01-13 22:00,14,380.5,381,380.5,380.75,46
20100301|2010-01-13 22:30,14,381,381,380.5,380.5,79
20100301|2010-01-13 23:00,14,380.25,381.25,380.25,380.5,43
20100301|2010-01-13 23:30,14,381,381.25,380.75,381,91
20100301|2010-01-14 00:00,14,381.25,381.5,381,381.5,18
20100301|2010-01-14 00:30,14,381.25,381.25,379.25,380.25,583
20100301|2010-01-14 01:00,14,380,380,379.5,380,155
20100301|2010-01-14 01:30,14,380,380.25,379.5,380,155
20100301|2010-01-14 02:00,14,380,380.75,379.75,380,177
20100301|2010-01-14 02:30,14,380,380.25,379.75,380,225
20100301|2010-01-14 03:00,14,379.75,380,379.5,379.5,284
20100301|2010-01-14 03:30,14,379.75,379.75,379,379,386
20100301|2010-01-14 04:00,14,379,379.5,379,379.25,402
20100301|2010-01-14 04:30,14,379.25,379.75,378.5,378.75,361
20100301|2010-01-14 05:00,14,378.5,379.75,378.5,379,294
20100301|2010-01-14 05:30,14,379.25,380.25,379,379.5,287
20100301|2010-01-14 06:00,14,379.5,379.75,379.25,379.25,124
20100301|2010-01-14 06:30,14,379.5,380.75,379.25,379.5,362
20100301|2010-01-14 07:00,14,379.5,380,379.25,379.25,327
20100301|2010-01-14 09:30,14,376.75,379.75,376.5,379.25,21377
20100301|2010-01-14 10:00,14,379,380.75,377.75,379.75,8393
20100301|2010-01-14 10:30,14,380,380.5,377.75,378.5,6829
20100301|2010-01-14 11:00,14,378.25,379.5,377.5,378.75,3592
20100301|2010-01-14 11:30,14,379,379.5,378.25,379.5,3767
20100301|2010-01-14 12:00,14,379.5,381.75,379.25,381.5,5239
20100301|2010-01-14 12:30,14,381.5,382.75,380.75,381.5,6761
20100301|2010-01-14 13:00,14,381.5,382.75,378,378.5,24742
20100301|2010-01-14 18:00,15,379,379,377.25,377.5,1431
20100301|2010-01-14 18:30,15,377.75,378,377.5,377.75,107
20100301|2010-01-14 19:00,15,377.75,378,377.5,377.75,243
20100301|2010-01-14 19:30,15,377.75,378,377.25,377.25,209
20100301|2010-01-14 20:00,15,377,377.5,377,377,272
20100301|2010-01-14 20:30,15,377,377.25,377,377,157
20100301|2010-01-14 21:00,15,377.25,377.75,376.75,377.5,263
20100301|2010-01-14 21:30,15,377.75,378,377.5,377.75,99
20100301|2010-01-14 22:00,15,378,378.25,377.75,378.25,197
20100301|2010-01-14 22:30,15,378.25,378.25,377.75,378,110
20100301|2010-01-14 23:00,15,378,378.25,377.75,377.75,33
20100301|2010-01-14 23:30,15,377.75,378.25,377.5,378.25,43
20100301|2010-01-15 00:00,15,378,378.5,378,378.25,56
20100301|2010-01-15 00:30,15,378.25,378.25,377.75,378.25,43
20100301|2010-01-15 01:00,15,378,379.5,378,379.25,171
20100301|2010-01-15 01:30,15,379.25,379.75,378.5,378.75,231
20100301|2010-01-15 02:00,15,378.75,379,378.5,378.5,183
20100301|2010-01-15 02:30,15,378.5,378.5,377.5,377.5,96
20100301|2010-01-15 03:00,15,377.75,378,377.75,377.75,100
20100301|2010-01-15 03:30,15,377.75,378,376.5,377.75,660
20100301|2010-01-15 04:00,15,377.75,377.75,377.5,377.5,253
20100301|2010-01-15 04:30,15,377.5,377.5,377,377,77
20100301|2010-01-15 05:00,15,377.25,377.75,376.5,376.75,121
20100301|2010-01-15 05:30,15,377,378.75,377,378.75,299
20100301|2010-01-15 06:00,15,378.5,379,378,378,159
20100301|2010-01-15 06:30,15,378,379.25,377.5,379.25,829
20100301|2010-01-15 07:00,15,379.25,379.5,378.5,378.75,329
20100301|2010-01-15 09:30,15,376.75,377.5,373,374,26837
20100301|2010-01-15 10:00,15,374,375,372.25,372.75,13250
20100301|2010-01-15 10:30,15,372.75,372.75,370,370.25,15888
20100301|2010-01-15 11:00,15,370.25,371.75,369.5,371,13606
20100301|2010-01-15 11:30,15,371,372.25,370.5,371.25,4800
20100301|2010-01-15 12:00,15,371.25,372.75,371.25,371.5,4701
20100301|2010-01-15 12:30,15,371.5,372,369.5,371.25,9275
20100301|2010-01-15 13:00,15,371.25,372.5,369.5,371.5,20886
20100301|2010-01-18 18:00,19,371.5,374.5,371.25,373,2504
20100301|2010-01-18 18:30,19,373,374.75,373,374.5,738
20100301|2010-01-18 19:00,19,374.5,375.25,374.5,374.75,530
20100301|2010-01-18 19:30,19,374.75,375,374.5,374.75,334
20100301|2010-01-18 20:00,19,374.75,374.75,374,374.25,246
20100301|2010-01-18 20:30,19,374.5,374.5,373.5,373.75,267
20100301|2010-01-18 21:00,19,373.5,374,373.5,374,95
20100301|2010-01-18 21:30,19,373.5,374,373.5,373.75,22
20100301|2010-01-18 22:00,19,373.75,374,373.5,373.75,65
20100301|2010-01-18 22:30,19,373.5,373.75,373.5,373.5,35
20100301|2010-01-18 23:00,19,373.5,373.75,373.5,373.5,18
20100301|2010-01-18 23:30,19,373.5,373.75,373.5,373.75,17
20100301|2010-01-19 00:00,19,373.5,374,373.5,373.75,22
20100301|2010-01-19 00:30,19,373.75,374.5,373.5,374.5,64
20100301|2010-01-19 01:00,19,374.75,375,373.5,373.75,169
20100301|2010-01-19 01:30,19,374,374.5,373.5,374.25,30
20100301|2010-01-19 02:00,19,374,374.75,373.5,373.5,119
20100301|2010-01-19 02:30,19,373.5,375,373.5,374.75,153
20100301|2010-01-19 03:00,19,374.5,375,374.25,374.25,74
20100301|2010-01-19 03:30,19,374,374,372.75,372.75,493
20100301|2010-01-19 04:00,19,372.75,373,372,372,329
20100301|2010-01-19 04:30,19,372,372.5,371.5,371.5,298
20100301|2010-01-19 05:00,19,371.5,371.75,371.25,371.25,173
20100301|2010-01-19 05:30,19,371.5,371.5,370.75,370.75,458
20100301|2010-01-19 06:00,19,370.75,370.75,368.75,369,1650
20100301|2010-01-19 06:30,19,369,369,368,368.25,911
20100301|2010-01-19 07:00,19,368.25,368.75,368,368,479
20100301|2010-01-19 09:30,19,369,372.75,367.75,371,24249
20100301|2010-01-19 10:00,19,371,374,371,372.25,10319
20100301|2010-01-19 10:30,19,372.5,373,371.5,372,4327
20100301|2010-01-19 11:00,19,371.75,372,370,371,6336
20100301|2010-01-19 11:30,19,370.75,372.5,369.25,372.25,6426
20100301|2010-01-19 12:00,19,372.25,374.5,372,372.5,7806
20100301|2010-01-19 12:30,19,372.5,373.5,370.75,372.5,5694
20100301|2010-01-19 13:00,19,372.5,374,369,369,11251
20100301|2010-01-19 18:00,20,369.25,370.5,369,370.25,1175
20100301|2010-01-19 18:30,20,370.25,370.5,370,370.25,132
20100301|2010-01-19 19:00,20,370.5,370.5,369.5,369.75,283
20100301|2010-01-19 19:30,20,369.75,370,368,368,915
20100301|2010-01-19 20:00,20,368,368.5,367.25,367.75,533
20100301|2010-01-19 20:30,20,368,368.25,367.5,368,149
20100301|2010-01-19 21:00,20,368,369,367.25,368.25,323
20100301|2010-01-19 21:30,20,368,368.75,368,368.5,78
20100301|2010-01-19 22:00,20,368.25,368.5,367.75,368,96
20100301|2010-01-19 22:30,20,368,368.25,367.5,367.5,94
20100301|2010-01-19 23:00,20,367.5,368,367.5,368,51
20100301|2010-01-19 23:30,20,367.75,368,367.5,367.5,105
20100301|2010-01-20 00:00,20,367.5,367.75,367.5,367.75,62
20100301|2010-01-20 00:30,20,367.75,368.25,367.5,367.5,16
20100301|2010-01-20 01:00,20,368,368,367.5,367.5,47
20100301|2010-01-20 01:30,20,367.75,368.5,367.5,368.25,196
20100301|2010-01-20 02:00,20,368.5,368.5,367.5,367.75,134
20100301|2010-01-20 02:30,20,367.5,368.75,367.5,368.75,145
20100301|2010-01-20 03:00,20,368.75,369.75,368.5,369.75,203
20100301|2010-01-20 03:30,20,369.75,369.75,369,369,164
20100301|2010-01-20 04:00,20,369,369.5,368.5,368.75,136
20100301|2010-01-20 04:30,20,368.5,369,368.25,368.5,74
20100301|2010-01-20 05:00,20,368.5,368.5,367.75,367.75,125
20100301|2010-01-20 05:30,20,367.75,367.75,367,367.25,547
20100301|2010-01-20 06:00,20,367.25,367.25,365.75,365.75,1204
20100301|2010-01-20 06:30,20,365.75,366,365.25,365.75,877
20100301|2010-01-20 07:00,20,365.5,366,365,365.25,921
20100301|2010-01-20 09:30,20,364.5,364.5,362.25,363.25,25611
20100301|2010-01-20 10:00,20,363.25,364.75,362.75,364,11017
20100301|2010-01-20 10:30,20,364,364.75,363.75,364.5,3392
20100301|2010-01-20 11:00,20,364.5,364.5,362.75,363.75,5002
20100301|2010-01-20 11:30,20,364,365.5,363.5,364,5610
20100301|2010-01-20 12:00,20,363.75,366.75,363.5,365.75,7249
20100301|2010-01-20 12:30,20,365.75,366.75,365.5,366.25,5697
20100301|2010-01-20 13:00,20,366.25,369.25,365.25,369,10419
20100301|2010-01-20 18:00,21,369,369.75,368,368.25,2408
20100301|2010-01-20 18:30,21,368.25,368.75,368,368.25,185
20100301|2010-01-20 19:00,21,368.5,369,368.5,368.75,242
20100301|2010-01-20 19:30,21,368.5,368.75,368,368,234
20100301|2010-01-20 20:00,21,368,368.25,367.75,367.75,113
20100301|2010-01-20 20:30,21,367.75,368.25,366,366,470
20100301|2010-01-20 21:00,21,366,367.25,366,367,173
20100301|2010-01-20 21:30,21,367,368.25,367,367.75,218
20100301|2010-01-20 22:00,21,367.75,368.5,367.5,368,106
20100301|2010-01-20 22:30,21,368.25,368.5,368,368.25,50
20100301|2010-01-20 23:00,21,368.25,368.75,368,368.5,76
20100301|2010-01-20 23:30,21,368.25,369,367.5,368.75,94
20100301|2010-01-21 00:00,21,368.5,369,368.5,369,20
20100301|2010-01-21 00:30,21,369,369,368.75,369,92
20100301|2010-01-21 01:00,21,368.75,369,368.25,368.5,54
20100301|2010-01-21 01:30,21,368,368.75,367.75,368,35
20100301|2010-01-21 02:00,21,368.25,368.25,367.75,368,59
20100301|2010-01-21 02:30,21,368,369,367.75,368,182
20100301|2010-01-21 03:00,21,368,368.25,366.25,366.5,299
20100301|2010-01-21 03:30,21,366.5,367,365.75,365.75,185
20100301|2010-01-21 04:00,21,365.75,366.5,365.5,366.5,87
20100301|2010-01-21 04:30,21,366.5,368.5,366.5,367.5,453
20100301|2010-01-21 05:00,21,367.75,368.25,367.25,367.75,182
20100301|2010-01-21 05:30,21,367.75,368,367.5,367.75,86
20100301|2010-01-21 06:00,21,367.5,368,367.5,367.75,117
20100301|2010-01-21 06:30,21,367.75,368.5,367.75,368.25,152
20100301|2010-01-21 07:00,21,368.25,368.5,367.75,368,439
20100301|2010-01-21 09:30,21,367.5,369.75,366.5,367.75,19932
20100301|2010-01-21 10:00,21,367.75,369.25,364,369,16958
20100301|2010-01-21 10:30,21,369,370.75,366,368.25,17243
20100301|2010-01-21 11:00,21,368,370.5,367.5,368.5,4348
20100301|2010-01-21 11:30,21,368.5,369,367.5,368.25,2255
20100301|2010-01-21 12:00,21,368.25,371.25,368,370.5,3177
20100301|2010-01-21 12:30,21,370.5,371,368.75,370,4876
20100301|2010-01-21 13:00,21,370.25,372,370,371.75,10493
20100301|2010-01-21 18:00,22,372.5,372.75,370.25,370.5,1466
20100301|2010-01-21 18:30,22,370.25,370.5,369.75,370.25,376
20100301|2010-01-21 19:00,22,370.25,370.5,369.75,370,306
20100301|2010-01-21 19:30,22,370,370,369.25,369.5,221
20100301|2010-01-21 20:00,22,369.5,369.75,369,369.75,170
20100301|2010-01-21 20:30,22,369.75,370,369.25,369.75,92
20100301|2010-01-21 21:00,22,369.75,370,369.25,369.25,120
20100301|2010-01-21 21:30,22,369.25,369.25,367.5,367.75,564
20100301|2010-01-21 22:00,22,367.75,368.5,367.5,368,118
20100301|2010-01-21 22:30,22,367.75,368.25,367.5,367.5,170
20100301|2010-01-21 23:00,22,367.5,368,367.25,367.5,344
20100301|2010-01-21 23:30,22,368,368,367.25,367.25,55
20100301|2010-01-22 00:00,22,367.5,368,367,368,92
20100301|2010-01-22 00:30,22,368.25,368.75,367.75,368,107
20100301|2010-01-22 01:00,22,368.5,368.75,367.75,368.25,95
20100301|2010-01-22 01:30,22,368,368.5,367.75,368.5,41
20100301|2010-01-22 02:00,22,368.5,369.25,368,369,191
20100301|2010-01-22 02:30,22,368.75,369,368.75,369,83
20100301|2010-01-22 03:00,22,368.75,368.75,368.25,368.75,103
20100301|2010-01-22 03:30,22,369,369.5,369,369,105
20100301|2010-01-22 04:00,22,369,369.25,368.75,369,26
20100301|2010-01-22 04:30,22,369,369.25,368.75,369.25,22
20100301|2010-01-22 05:00,22,369,369.5,368.75,369.25,225
20100301|2010-01-22 05:30,22,369.25,369.25,367.75,368.25,327
20100301|2010-01-22 06:00,22,368.25,369.25,368,368.75,184
20100301|2010-01-22 06:30,22,369,369.25,368.25,368.5,193
20100301|2010-01-22 07:00,22,368.25,368.5,367.5,367.75,314
20100301|2010-01-22 09:30,22,368.25,370.75,367.5,369.5,17668
20100301|2010-01-22 10:00,22,369.25,369.75,368.5,369.5,5251
20100301|2010-01-22 10:30,22,369.5,369.5,366.25,367.5,9793
20100301|2010-01-22 11:00,22,367.5,368.75,367,368.5,4333
20100301|2010-01-22 11:30,22,368.5,368.75,366.5,367,3705
20100301|2010-01-22 12:00,22,367,367.75,366.5,367.75,3659
20100301|2010-01-22 12:30,22,367.5,367.75,364.25,365,10475
20100301|2010-01-22 13:00,22,365,366.25,363.5,365,11534
20100301|2010-01-24 18:00,25,366.75,368,366,367.5,1441
20100301|2010-01-24 18:30,25,367.5,367.75,366,366.25,533
20100301|2010-01-24 19:00,25,366.5,368.25,366.25,367.25,558
20100301|2010-01-24 19:30,25,367,367.5,366.75,367.25,92
20100301|2010-01-24 20:00,25,367.25,368,367.25,367.75,194
20100301|2010-01-24 20:30,25,367.75,368,367.5,367.5,99
20100301|2010-01-24 21:00,25,367.5,367.75,366.75,366.75,104
20100301|2010-01-24 21:30,25,367,367.25,366.5,367.25,44
20100301|2010-01-24 22:00,25,367.25,367.25,366.5,366.5,59
20100301|2010-01-24 22:30,25,367,367,366.5,367,23
20100301|2010-01-24 23:00,25,366.75,367,366.75,367,19
20100301|2010-01-24 23:30,25,367,367,366.75,366.75,31
20100301|2010-01-25 00:00,25,366.75,367.25,366.75,366.75,24
20100301|2010-01-25 00:30,25,367.25,367.25,367,367,8
20100301|2010-01-25 01:00,25,367,367.25,367,367,32
20100301|2010-01-25 01:30,25,367,367.25,366.5,366.5,66
20100301|2010-01-25 02:00,25,366.75,366.75,366,366.75,162
20100301|2010-01-25 02:30,25,366.75,367.25,366.5,367.25,63
20100301|2010-01-25 03:00,25,367,367.25,366.25,366.5,96
20100301|2010-01-25 03:30,25,366.5,367,366,366.75,195
20100301|2010-01-25 04:00,25,366.75,367.25,366.5,367.25,183
20100301|2010-01-25 04:30,25,367.5,369,367.25,369,857
20100301|2010-01-25 05:00,25,368.75,368.75,368.25,368.25,117
20100301|2010-01-25 05:30,25,368.5,368.5,368,368,81
20100301|2010-01-25 06:00,25,368,368.25,367.5,368,206
20100301|2010-01-25 06:30,25,368,368,366.5,366.5,168
20100301|2010-01-25 07:00,25,366.5,366.75,365.75,366,297
20100301|2010-01-25 09:30,25,366.5,369,366.25,368.75,15064
20100301|2010-01-25 10:00,25,368.75,368.75,366,366.25,8069
20100301|2010-01-25 10:30,25,366.25,367,365.25,366.5,5675
20100301|2010-01-25 11:00,25,366.5,368.25,366.25,368,3625
20100301|2010-01-25 11:30,25,368,369,367.75,368.5,3415
20100301|2010-01-25 12:00,25,368.25,368.5,367.25,368,3546
20100301|2010-01-25 12:30,25,367.75,369.25,366,368.5,8867
20100301|2010-01-25 13:00,25,368.25,369.25,367.25,368.5,5830
20100301|2010-01-25 18:00,26,367.75,368,367,367.5,826
20100301|2010-01-25 18:30,26,367.5,369,367.5,368.5,410
20100301|2010-01-25 19:00,26,368.5,369,368,368.75,64
20100301|2010-01-25 19:30,26,369,369,368.5,368.75,82
20100301|2010-01-25 20:00,26,368.75,368.75,366,367,736
20100301|2010-01-25 20:30,26,367,367,365.5,366,239
20100301|2010-01-25 21:00,26,366,366.25,365.75,366,31
20100301|2010-01-25 21:30,26,365.75,365.75,365,365.25,249
20100301|2010-01-25 22:00,26,365,365.25,364.25,365.25,382
20100301|2010-01-25 22:30,26,365.25,365.5,364.5,364.5,156
20100301|2010-01-25 23:00,26,364.5,365,364.5,365,156
20100301|2010-01-25 23:30,26,365,365.5,364.25,364.25,103
20100301|2010-01-26 00:00,26,364.25,364.75,364.25,364.75,61
20100301|2010-01-26 00:30,26,364.75,364.75,364.25,364.25,31
20100301|2010-01-26 01:00,26,364.5,364.75,364.25,364.25,97
20100301|2010-01-26 01:30,26,364.25,364.75,364,364.5,123
20100301|2010-01-26 02:00,26,364.5,365,364.25,364.25,262
20100301|2010-01-26 02:30,26,364.25,364.5,364.25,364.25,159
20100301|2010-01-26 03:00,26,364.25,365.5,364.25,364.5,123
20100301|2010-01-26 03:30,26,364.75,365.25,364,364,81
20100301|2010-01-26 04:00,26,364,364.5,364,364.25,33
20100301|2010-01-26 04:30,26,364.25,364.5,364,364.5,201
20100301|2010-01-26 05:00,26,364.75,364.75,364,364.25,85
20100301|2010-01-26 05:30,26,364.5,365,363.75,364,393
20100301|2010-01-26 06:00,26,364,364,363.5,363.75,167
20100301|2010-01-26 06:30,26,363.75,364,363.5,363.5,200
20100301|2010-01-26 07:00,26,363.5,363.75,363.25,363.25,331
20100301|2010-01-26 09:30,26,363.5,366.75,363,365.75,17935
20100301|2010-01-26 10:00,26,365.5,368.75,364,365,14532
20100301|2010-01-26 10:30,26,365,365.75,364.25,364.5,4156
20100301|2010-01-26 11:00,26,364.5,365,362,362.75,13371
20100301|2010-01-26 11:30,26,362.75,363.5,360.25,361.25,12636
20100301|2010-01-26 12:00,26,361,362.5,360.5,361.5,5533
20100301|2010-01-26 12:30,26,361.5,362.5,361.5,362.25,3995
20100301|2010-01-26 13:00,26,362.25,363,361.5,361.5,6442
20100301|2010-01-26 18:00,27,362.25,362.5,361.5,362,683
20100301|2010-01-26 18:30,27,362,362.5,362,362,248
20100301|2010-01-26 19:00,27,362,362.5,362,362.25,36
20100301|2010-01-26 19:30,27,362.25,362.75,362,362,149
20100301|2010-01-26 20:00,27,362,362.5,362,362,88
20100301|2010-01-26 20:30,27,362.25,362.5,362,362.5,93
20100301|2010-01-26 21:00,27,362.25,363.25,362.25,363,200
20100301|2010-01-26 21:30,27,363,363,362.75,363,53
20100301|2010-01-26 22:00,27,363,363,362.5,362.5,51
20100301|2010-01-26 22:30,27,362.5,363.5,362.5,363.5,138
20100301|2010-01-26 23:00,27,363.5,363.5,363,363,61
20100301|2010-01-26 23:30,27,363.25,363.25,362.75,363,44
20100301|2010-01-27 00:00,27,362.75,363,362.5,363,18
20100301|2010-01-27 00:30,27,362.75,363,362.5,362.5,21
20100301|2010-01-27 01:00,27,363,363,362.5,362.5,37
20100301|2010-01-27 01:30,27,362.75,362.75,362.5,362.5,13
20100301|2010-01-27 02:00,27,362.75,362.75,362,362,222
20100301|2010-01-27 02:30,27,362,363,361.25,361.5,306
20100301|2010-01-27 03:00,27,361.5,361.75,361.25,361.5,59
20100301|2010-01-27 03:30,27,361.5,362.25,361.5,362,64
20100301|2010-01-27 04:00,27,362,362.25,361.75,362,123
20100301|2010-01-27 04:30,27,361.75,362,361.75,361.75,47
20100301|2010-01-27 05:00,27,361.75,362.25,361,361.75,238
20100301|2010-01-27 05:30,27,361.5,361.75,361.25,361.75,112
20100301|2010-01-27 06:00,27,361.75,362,361,361.25,108
20100301|2010-01-27 06:30,27,361.25,361.25,360.5,361,294
20100301|2010-01-27 07:00,27,361,361.25,360.75,361,160
20100301|2010-01-27 09:30,27,360.75,361,359.25,360,17098
20100301|2010-01-27 10:00,27,360.25,361.75,359.75,361,7206
20100301|2010-01-27 10:30,27,361,361.25,360,360,2364
20100301|2010-01-27 11:00,27,360,360.5,359.25,359.25,2814
20100301|2010-01-27 11:30,27,359.5,360.5,359.25,359.25,4107
20100301|2010-01-27 12:00,27,359.25,360,358.25,358.75,7024
20100301|2010-01-27 12:30,27,358.5,359.5,358.5,359,4989
20100301|2010-01-27 13:00,27,359,359.25,358.25,359,8142
20100301|2010-01-27 18:00,28,359,359.75,358.5,359.25,1264
20100301|2010-01-27 18:30,28,359.25,359.25,359,359.25,266
20100301|2010-01-27 19:00,28,359.25,359.5,359,359.25,74
20100301|2010-01-27 19:30,28,359.25,359.25,358.75,359,81
20100301|2010-01-27 20:00,28,359.25,359.25,358.25,358.75,242
20100301|2010-01-27 20:30,28,358.5,359,358.25,358.75,141
20100301|2010-01-27 21:00,28,358.5,359.5,358.5,359.5,172
20100301|2010-01-27 21:30,28,359.5,359.5,359.25,359.5,141
20100301|2010-01-27 22:00,28,359.75,359.75,359.25,359.5,43
20100301|2010-01-27 22:30,28,359.5,359.75,359.25,359.75,84
20100301|2010-01-27 23:00,28,359.75,360,359.75,359.75,106
20100301|2010-01-27 23:30,28,359.75,359.75,359.25,359.25,54
20100301|2010-01-28 00:00,28,359.5,359.75,359.25,359.75,48
20100301|2010-01-28 00:30,28,359.5,359.75,359.25,359.75,11
20100301|2010-01-28 01:00,28,359.5,359.5,359.5,359.5,8
20100301|2010-01-28 01:30,28,359.25,359.5,359.25,359.5,17
20100301|2010-01-28 02:00,28,359.5,360.75,359.5,360.5,490
20100301|2010-01-28 02:30,28,360.5,361.5,360.5,361.25,424
20100301|2010-01-28 03:00,28,361.25,362,361.25,362,380
20100301|2010-01-28 03:30,28,362,362,360.75,361,242
20100301|2010-01-28 04:00,28,361,361,360.25,360.5,94
20100301|2010-01-28 04:30,28,360.25,360.75,360.25,360.75,97
20100301|2010-01-28 05:00,28,360.75,360.75,360.5,360.5,91
20100301|2010-01-28 05:30,28,360.5,360.75,360,360.5,104
20100301|2010-01-28 06:00,28,360.25,360.25,359.5,359.5,90
20100301|2010-01-28 06:30,28,359.25,359.5,358.5,358.75,437
20100301|2010-01-28 07:00,28,358.5,358.5,358.25,358.5,348
20100301|2010-01-28 09:30,28,359.25,359.5,357.75,358.75,18786
20100301|2010-01-28 10:00,28,358.5,359.5,358.25,359,5506
20100301|2010-01-28 10:30,28,359,360.5,359,359.5,6428
20100301|2010-01-28 11:00,28,359.75,359.75,358.5,358.5,4086
20100301|2010-01-28 11:30,28,358.75,359,357.75,359,4302
20100301|2010-01-28 12:00,28,359.25,361.5,358.75,361,5627
20100301|2010-01-28 12:30,28,361,361.5,360.25,361.25,3934
20100301|2010-01-28 13:00,28,361,363,360.5,362.25,8536
20100301|2010-01-28 18:00,29,361.75,362.5,361.25,362.25,1054
20100301|2010-01-28 18:30,29,362,362.75,362,362.25,222
20100301|2010-01-28 19:00,29,362.25,362.75,362,362.5,207
20100301|2010-01-28 19:30,29,362.5,362.75,362.25,362.25,110
20100301|2010-01-28 20:00,29,362.75,363,362.5,363,114
20100301|2010-01-28 20:30,29,363,363,362.5,363,71
20100301|2010-01-28 21:00,29,363,363.25,362.5,363,373
20100301|2010-01-28 21:30,29,362.5,363.5,362.25,363.5,261
20100301|2010-01-28 22:00,29,363.5,363.5,361.75,362.25,437
20100301|2010-01-28 22:30,29,362.5,362.75,361.25,361.5,129
20100301|2010-01-28 23:00,29,361.5,361.5,361,361.25,80
20100301|2010-01-28 23:30,29,361,361.5,360.75,361,75
20100301|2010-01-29 00:00,29,361.25,361.75,360.75,360.75,28
20100301|2010-01-29 00:30,29,361,361.75,360.75,361.75,39
20100301|2010-01-29 01:00,29,361.75,362,361.5,361.5,44
20100301|2010-01-29 01:30,29,361.5,361.75,361,361.25,62
20100301|2010-01-29 02:00,29,361.25,361.25,360.5,360.75,142
20100301|2010-01-29 02:30,29,360.5,361.25,360.5,361.25,59
20100301|2010-01-29 03:00,29,361.5,361.5,360.5,361.25,188
20100301|2010-01-29 03:30,29,361,361.5,361,361.5,26
20100301|2010-01-29 04:00,29,361.5,361.5,361,361.25,24
20100301|2010-01-29 04:30,29,361.25,361.25,361,361,104
20100301|2010-01-29 05:00,29,361,361.25,360.5,360.75,96
20100301|2010-01-29 05:30,29,360.5,361,360.5,360.75,102
20100301|2010-01-29 06:00,29,361,361,360.75,360.75,86
20100301|2010-01-29 06:30,29,361,361,360.25,360.75,219
20100301|2010-01-29 07:00,29,360.5,360.75,360,360.25,412
20100301|2010-01-29 09:30,29,362.5,362.5,360.5,361.75,16805
20100301|2010-01-29 10:00,29,361.5,361.75,358,359,13699
20100301|2010-01-29 10:30,29,359.25,360,358.25,358.5,5662
20100301|2010-01-29 11:00,29,358.25,359.75,358,359.75,6992
20100301|2010-01-29 11:30,29,359.75,359.75,358.75,359,2918
20100301|2010-01-29 12:00,29,359.25,359.5,358.5,359,3064
20100301|2010-01-29 12:30,29,359,359,355.25,356,15241
20100301|2010-01-29 13:00,29,356,358,355.25,355.5,14520
20100301|2010-01-31 18:00,1,356.25,358.25,356,357.75,1739
20100301|2010-01-31 18:30,1,358,358,357.25,358,231
20100301|2010-01-31 19:00,1,357.75,358,357.75,358,259
20100301|2010-01-31 19:30,1,357.75,357.75,355.75,356.75,530
20100301|2010-01-31 20:00,1,356.5,356.5,355.75,355.75,125
20100301|2010-01-31 20:30,1,355.75,356,355.75,356,116
20100301|2010-01-31 21:00,1,356.25,356.25,355.5,355.75,79
20100301|2010-01-31 21:30,1,355.75,356.5,355.75,356,141
20100301|2010-01-31 22:00,1,356,356.25,355.75,356,30
20100301|2010-01-31 22:30,1,356.25,356.25,355.75,355.75,130
20100301|2010-01-31 23:00,1,355.75,356,355.75,355.75,41
20100301|2010-01-31 23:30,1,355.75,356,355.5,356,29
20100301|2010-02-01 00:00,1,355.75,356,355.5,355.75,53
20100301|2010-02-01 00:30,1,355.5,355.75,355.5,355.75,32
20100301|2010-02-01 01:00,1,355.75,355.75,355.5,355.75,31
20100301|2010-02-01 01:30,1,355.75,356.5,355.5,356,190
20100301|2010-02-01 02:00,1,356,356.75,356,356,67
20100301|2010-02-01 02:30,1,355.75,357,355.75,356.75,171
20100301|2010-02-01 03:00,1,356.5,356.75,356.5,356.75,118
20100301|2010-02-01 03:30,1,356.75,356.75,356.25,356.5,86
20100301|2010-02-01 04:00,1,356.75,357,356,356.25,102
20100301|2010-02-01 04:30,1,356.25,356.5,356,356.25,80
20100301|2010-02-01 05:00,1,356.5,356.5,356.25,356.5,50
20100301|2010-02-01 05:30,1,356.25,356.25,355.75,356.25,134
20100301|2010-02-01 06:00,1,355.75,356.25,355.5,356.25,351
20100301|2010-02-01 06:30,1,356,357,356,357,492
20100301|2010-02-01 07:00,1,357,357.25,356.5,356.5,212
20100301|2010-02-01 09:30,1,356,360.25,355.5,358.75,25087
20100301|2010-02-01 10:00,1,358.5,360,358,359.75,7180
20100301|2010-02-01 10:30,1,359.75,360.75,358.5,358.5,5199
20100301|2010-02-01 11:00,1,358.5,358.75,357.5,358,3272
20100301|2010-02-01 11:30,1,358,359,356.5,358.75,5128
20100301|2010-02-01 12:00,1,358.75,359.75,358.5,359.25,4082
20100301|2010-02-01 12:30,1,359.5,359.75,358.25,359.75,2877
20100301|2010-02-01 13:00,1,359.5,359.75,358,358.25,6960
20100301|2010-02-01 18:00,2,359,360.75,359,359.75,1152
20100301|2010-02-01 18:30,2,360,360.5,359.75,360.25,133
20100301|2010-02-01 19:00,2,360.25,360.5,359.5,359.5,272
20100301|2010-02-01 19:30,2,359.75,360,359.5,359.75,26
20100301|2010-02-01 20:00,2,360,360.75,359.75,360.5,204
20100301|2010-02-01 20:30,2,360.5,360.75,359.75,359.75,111
20100301|2010-02-01 21:00,2,359.75,360,359.75,359.75,90
20100301|2010-02-01 21:30,2,359.5,360.25,359.5,359.75,112
20100301|2010-02-01 22:00,2,359.75,359.75,359.25,359.25,37
20100301|2010-02-01 22:30,2,359.25,359.5,359,359.25,58
20100301|2010-02-01 23:00,2,359.25,359.5,359,359.25,46
20100301|2010-02-01 23:30,2,359.25,359.25,359,359.25,25
20100301|2010-02-02 00:00,2,359.5,359.75,359.25,359.25,30
20100301|2010-02-02 00:30,2,359.25,359.25,358.75,358.75,135
20100301|2010-02-02 01:00,2,359,359.25,359,359.25,54
20100301|2010-02-02 01:30,2,359.25,359.5,359.25,359.5,22
20100301|2010-02-02 02:00,2,359.25,360,359.25,360,101
20100301|2010-02-02 02:30,2,360,360.25,360,360.25,55
20100301|2010-02-02 03:00,2,360.25,360.75,360.25,360.5,136
20100301|2010-02-02 03:30,2,360.75,361.75,360.75,361.75,501
20100301|2010-02-02 04:00,2,361.75,362.25,361.5,362.25,519
20100301|2010-02-02 04:30,2,362.25,362.5,362,362.25,156
20100301|2010-02-02 05:00,2,362,362.5,362,362.25,159
20100301|2010-02-02 05:30,2,362.25,362.25,362,362,112
20100301|2010-02-02 06:00,2,362,362.5,361.75,362.25,104
20100301|2010-02-02 06:30,2,362.25,362.5,361.75,362,135
20100301|2010-02-02 07:00,2,362,362.5,361.75,362.5,246
20100301|2010-02-02 09:30,2,361.5,366.5,361.5,363.75,26155
20100301|2010-02-02 10:00,2,364,364.75,362.5,364.25,6808
20100301|2010-02-02 10:30,2,364.25,365.5,364,364.25,7069
20100301|2010-02-02 11:00,2,364.5,365.5,364,365,4537
20100301|2010-02-02 11:30,2,365.25,365.5,364,364.25,3475
20100301|2010-02-02 12:00,2,364,365.25,363.25,364.75,4012
20100301|2010-02-02 12:30,2,365,367.25,364.5,366.25,8789
20100301|2010-02-02 13:00,2,366.25,367,364.25,364.5,9124
20100301|2010-02-02 18:00,3,365,366,364.25,365.25,1219
20100301|2010-02-02 18:30,3,365.5,365.75,365.25,365.5,79
20100301|2010-02-02 19:00,3,365.25,365.75,365,365,185
20100301|2010-02-02 19:30,3,365,365,364.75,364.75,68
20100301|2010-02-02 20:00,3,365,365.25,364,364.5,217
20100301|2010-02-02 20:30,3,364.25,364.5,363.5,364.5,503
20100301|2010-02-02 21:00,3,364.5,365,364.5,365,97
20100301|2010-02-02 21:30,3,365.25,366,365,365.25,315
20100301|2010-02-02 22:00,3,365.5,365.5,365.25,365.5,27
20100301|2010-02-02 22:30,3,365.25,365.5,365.25,365.5,29
20100301|2010-02-02 23:00,3,365.5,365.75,365.5,365.75,58
20100301|2010-02-02 23:30,3,365.75,366.25,365.75,366.25,202
20100301|2010-02-03 00:00,3,366.25,366.5,366,366.5,153
20100301|2010-02-03 00:30,3,366.5,366.5,366,366.5,44
20100301|2010-02-03 01:00,3,366.5,366.5,365.75,366,123
20100301|2010-02-03 01:30,3,366,366.75,366,366.5,242
20100301|2010-02-03 02:00,3,366.5,367.5,366.25,367.25,303
20100301|2010-02-03 02:30,3,367.25,367.5,367,367.5,117
20100301|2010-02-03 03:00,3,367.5,368.25,367.25,368,691
20100301|2010-02-03 03:30,3,368,368.25,367.25,367.25,476
20100301|2010-02-03 04:00,3,367.5,367.75,367.25,367.75,93
20100301|2010-02-03 04:30,3,367.75,368,367.5,367.5,112
20100301|2010-02-03 05:00,3,367.25,367.75,365.25,365.25,435
20100301|2010-02-03 05:30,3,365.5,366,365,366,301
20100301|2010-02-03 06:00,3,366,366,365.5,365.5,88
20100301|2010-02-03 06:30,3,365.75,365.75,364.75,364.75,286
20100301|2010-02-03 07:00,3,364.75,364.75,363,363.25,1429
20100301|2010-02-03 09:30,3,363.25,363.5,359,360.25,27206
20100301|2010-02-03 10:00,3,360.5,360.75,358,358,12046
20100301|2010-02-03 10:30,3,358,360,356.5,357,16641
20100301|2010-02-03 11:00,3,357,357.5,356.25,356.75,7770
20100301|2010-02-03 11:30,3,356.75,357.75,356.5,357,5244
20100301|2010-02-03 12:00,3,356.75,357.75,355.5,355.75,9643
20100301|2010-02-03 12:30,3,356,356,354,354.75,20730
20100301|2010-02-03 13:00,3,354.75,354.75,352.75,353.25,18303
20100301|2010-02-03 18:00,4,355.75,357.75,355,356.25,2671
20100301|2010-02-03 18:30,4,356.25,356.75,355.5,355.75,419
20100301|2010-02-03 19:00,4,355.5,356.25,354.5,356,709
20100301|2010-02-03 19:30,4,355.75,356.5,355.25,356,377
20100301|2010-02-03 20:00,4,356.5,356.5,355.75,355.75,43
20100301|2010-02-03 20:30,4,355.75,356,355.5,356,241
20100301|2010-02-03 21:00,4,356,356,355.25,355.75,279
20100301|2010-02-03 21:30,4,355.5,355.75,355.5,355.5,91
20100301|2010-02-03 22:00,4,355.5,355.75,355.5,355.75,73
20100301|2010-02-03 22:30,4,355.75,355.75,355.5,355.5,60
20100301|2010-02-03 23:00,4,355.75,357,355.5,357,681
20100301|2010-02-03 23:30,4,356.75,357.5,356,357,181
20100301|2010-02-04 00:00,4,356.75,357.5,356.25,356.25,14
20100301|2010-02-04 00:30,4,356.5,356.5,356,356,23
20100301|2010-02-04 01:00,4,356,356.25,356,356.25,44
20100301|2010-02-04 01:30,4,356.5,356.5,356,356,18
20100301|2010-02-04 02:00,4,356.25,359,356,358.75,842
20100301|2010-02-04 02:30,4,358.75,358.75,357.75,357.75,193
20100301|2010-02-04 03:00,4,357.75,357.75,355.5,355.75,271
20100301|2010-02-04 03:30,4,355.5,355.5,355,355.5,195
20100301|2010-02-04 04:00,4,355.75,356.25,355.25,356,171
20100301|2010-02-04 04:30,4,356,356.25,355.5,356,59
20100301|2010-02-04 05:00,4,356,356.75,356,356.5,166
20100301|2010-02-04 05:30,4,356.25,356.25,355.75,355.75,174
20100301|2010-02-04 06:00,4,356,356,355.75,356,53
20100301|2010-02-04 06:30,4,356,356.75,356,356.25,243
20100301|2010-02-04 07:00,4,356.25,356.5,355.75,355.75,230
20100301|2010-02-04 09:30,4,352,353.5,349,351.5,34798
20100301|2010-02-04 10:00,4,351.5,353.75,350.5,351.5,11676
20100301|2010-02-04 10:30,4,351.5,352.25,350.5,352.25,5880
20100301|2010-02-04 11:00,4,352.25,355.75,352.25,353.75,10163
20100301|2010-02-04 11:30,4,353.5,354,351.5,352.75,6443
20100301|2010-02-04 12:00,4,352.75,354.75,352.5,354,3262
20100301|2010-02-04 12:30,4,354,354.25,351.5,352.5,5233
20100301|2010-02-04 13:00,4,352.5,354.75,352.25,354.5,7445
20100301|2010-02-04 18:00,5,354.25,355.5,354,355.25,667
20100301|2010-02-04 18:30,5,355,355.25,354.75,355,61
20100301|2010-02-04 19:00,5,355,355,354.25,354.25,180
20100301|2010-02-04 19:30,5,354.25,354.75,354,354.5,78
20100301|2010-02-04 20:00,5,354.25,354.5,354,354.25,99
20100301|2010-02-04 20:30,5,354.5,355,354.5,354.75,63
20100301|2010-02-04 21:00,5,354.75,355,354,354,67
20100301|2010-02-04 21:30,5,354.25,354.75,354.25,354.25,81
20100301|2010-02-04 22:00,5,354.25,354.75,354.25,354.5,45
20100301|2010-02-04 22:30,5,354.25,354.5,354.25,354.25,71
20100301|2010-02-04 23:00,5,354.5,354.5,354,354.25,122
20100301|2010-02-04 23:30,5,354,354.5,353.75,353.75,59
20100301|2010-02-05 00:00,5,354,354,354,354,24
20100301|2010-02-05 00:30,5,354,354.75,354,354.75,69
20100301|2010-02-05 01:00,5,354.75,355,354.5,354.75,26
20100301|2010-02-05 01:30,5,354.75,355,354,354,31
20100301|2010-02-05 02:00,5,354,354,353.25,353.5,104
20100301|2010-02-05 02:30,5,353.5,353.75,353,353.25,137
20100301|2010-02-05 03:00,5,353,353,352,352.25,244
20100301|2010-02-05 03:30,5,352,352.25,351.75,351.75,84
20100301|2010-02-05 04:00,5,352,353.25,351.75,352.5,244
20100301|2010-02-05 04:30,5,352.5,353.25,352.25,353.25,47
20100301|2010-02-05 05:00,5,353,354,351.75,352,189
20100301|2010-02-05 05:30,5,352,353.5,351.75,353.5,243
20100301|2010-02-05 06:00,5,353.75,353.75,353.5,353.75,102
20100301|2010-02-05 06:30,5,354,355.25,352.75,352.75,475
20100301|2010-02-05 07:00,5,353,353,351.5,351.5,556
20100301|2010-02-05 09:30,5,353.5,355.5,352.25,354.5,18778
20100301|2010-02-05 10:00,5,354.5,355,352.25,352.25,7887
20100301|2010-02-05 10:30,5,350.75,352.25,348.75,351.25,14557
20100301|2010-02-05 11:00,5,351.25,353.25,350.75,351.5,6114
20100301|2010-02-05 11:30,5,351.75,351.75,349.75,350.25,3493
20100301|2010-02-05 12:00,5,350.25,351,349.5,350,3813
20100301|2010-02-05 12:30,5,350,350,347.5,349,9002
20100301|2010-02-05 13:00,5,349,351.75,348.5,351.5,7475
20100301|2010-02-07 18:00,8,354,356.75,353.5,355,1827
20100301|2010-02-07 18:30,8,355,355.75,354.75,355.5,184
20100301|2010-02-07 19:00,8,355.75,355.75,355,355.5,119
20100301|2010-02-07 19:30,8,355.25,355.5,355.25,355.25,82
20100301|2010-02-07 20:00,8,355.25,355.5,355.25,355.25,82
20100301|2010-02-07 20:30,8,355.5,355.75,355.25,355.75,107
20100301|2010-02-07 21:00,8,355.75,355.75,355.5,355.75,96
20100301|2010-02-07 21:30,8,355.5,356,355.5,355.75,74
20100301|2010-02-07 22:00,8,355.75,355.75,355.5,355.5,26
20100301|2010-02-07 22:30,8,355.5,355.75,355.5,355.5,27
20100301|2010-02-07 23:00,8,355.5,355.75,355,355.5,193
20100301|2010-02-07 23:30,8,355.75,355.75,355.5,355.5,49
20100301|2010-02-08 00:00,8,355.5,355.5,355.5,355.5,6
20100301|2010-02-08 00:30,8,355.5,355.75,355.5,355.5,53
20100301|2010-02-08 01:00,8,355.75,355.75,355.5,355.5,20
20100301|2010-02-08 01:30,8,355.5,356,355.5,355.75,83
20100301|2010-02-08 02:00,8,355.5,356,355.25,356,68
20100301|2010-02-08 02:30,8,355.75,356.25,355.5,356,286
20100301|2010-02-08 03:00,8,356,356.5,356,356.5,270
20100301|2010-02-08 03:30,8,356.25,356.5,355.5,355.5,141
20100301|2010-02-08 04:00,8,355.75,355.75,355.5,355.75,67
20100301|2010-02-08 04:30,8,355.75,355.75,355,355.5,118
20100301|2010-02-08 05:00,8,355.5,356.5,355.25,356.25,524
20100301|2010-02-08 05:30,8,356.25,356.5,355.5,355.75,194
20100301|2010-02-08 06:00,8,355.75,355.75,355,355,101
20100301|2010-02-08 06:30,8,355,355.5,354.25,355.25,198
20100301|2010-02-08 07:00,8,355.5,356,355.25,355.75,208
20100301|2010-02-08 09:30,8,355.75,361.75,355.5,361,22874
20100301|2010-02-08 10:00,8,361,362,359.5,360.25,8855
20100301|2010-02-08 10:30,8,360.5,361.75,360,361,4269
20100301|2010-02-08 11:00,8,361,361.75,356,356.25,10426
20100301|2010-02-08 11:30,8,356,357.75,355.5,356,9117
20100301|2010-02-08 12:00,8,356,357.5,354.5,357,6202
20100301|2010-02-08 12:30,8,357,357.5,355.25,356,4527
20100301|2010-02-08 13:00,8,356,357,354.75,356,6416
20100301|2010-02-08 18:00,9,355.75,356.25,354.75,355.75,734
20100301|2010-02-08 18:30,9,356.25,356.5,356,356,87
20100301|2010-02-08 19:00,9,356,356.5,355.5,356,160
20100301|2010-02-08 19:30,9,356,356,355.5,355.75,156
20100301|2010-02-08 20:00,9,356,356.5,356,356.25,63
20100301|2010-02-08 20:30,9,356.5,356.75,355.75,356,80
20100301|2010-02-08 21:00,9,356,356.25,355.5,356.25,35
20100301|2010-02-08 21:30,9,355.75,356,355.75,355.75,24
20100301|2010-02-08 22:00,9,355.75,356.5,355.75,356.25,76
20100301|2010-02-08 22:30,9,356.5,356.75,356.25,356.75,78
20100301|2010-02-08 23:00,9,356.5,357,356.5,356.75,171
20100301|2010-02-08 23:30,9,356.75,357.5,356.75,357.5,166
20100301|2010-02-09 00:00,9,357.5,357.75,357.25,357.25,86
20100301|2010-02-09 00:30,9,357,357.75,357,357.25,15
20100301|2010-02-09 01:00,9,357.75,358,357.25,357.75,220
20100301|2010-02-09 01:30,9,357.5,358,357.5,358,35
20100301|2010-02-09 02:00,9,358,358,357.75,358,97
20100301|2010-02-09 02:30,9,358,358,357.75,357.75,145
20100301|2010-02-09 03:00,9,357.75,358,357.5,358,144
20100301|2010-02-09 03:30,9,358,358.5,357.75,358.5,109
20100301|2010-02-09 04:00,9,358.25,358.75,358.25,358.75,131
20100301|2010-02-09 04:30,9,358.75,359,358.5,358.5,97
20100301|2010-02-09 05:00,9,358.5,358.75,358,358.75,204
20100301|2010-02-09 05:30,9,359,360,359,359.25,517
20100301|2010-02-09 06:00,9,359.25,359.25,358.75,359,69
20100301|2010-02-09 06:30,9,359,359.75,358.75,359,309
20100301|2010-02-09 07:00,9,359.25,359.5,358.75,359,378
20100301|2010-02-09 09:30,9,362,363.5,359,360,27215
20100301|2010-02-09 10:00,9,360,360.75,357,357.5,10425
20100301|2010-02-09 10:30,9,357.5,359.5,357.25,359,2343
20100301|2010-02-09 11:00,9,359.25,359.25,357.25,357.75,5435
20100301|2010-02-09 11:30,9,357.75,359.5,356.25,359.25,5448
20100301|2010-02-09 12:00,9,359,360.5,358.25,360.25,6925
20100301|2010-02-09 12:30,9,360.25,362,359.75,361,8202
20100301|2010-02-09 13:00,9,361,361.25,358,358.25,6847
20100301|2010-02-09 18:00,10,358.75,359.25,357.5,358,825
20100301|2010-02-09 18:30,10,358.5,359,358,358.75,110
20100301|2010-02-09 19:00,10,358.75,359.5,358.5,359,82
20100301|2010-02-09 19:30,10,359.25,359.25,358.75,359,89
20100301|2010-02-09 20:00,10,359,359.5,358.75,359,73
20100301|2010-02-09 20:30,10,359,359.25,358.75,359,71
20100301|2010-02-09 21:00,10,359.25,359.5,358.75,358.75,130
20100301|2010-02-09 21:30,10,358.75,359.25,358.75,358.75,56
20100301|2010-02-09 22:00,10,359,359,358.5,358.75,84
20100301|2010-02-09 22:30,10,358.75,358.75,358.25,358.5,48
20100301|2010-02-09 23:00,10,358.5,358.5,358.25,358.25,111
20100301|2010-02-09 23:30,10,358.25,358.75,357.5,357.5,172
20100301|2010-02-10 00:00,10,357.75,358.5,357.5,358.5,159
20100301|2010-02-10 00:30,10,358.5,358.5,357.75,357.75,45
20100301|2010-02-10 01:00,10,358,359,358,358.75,100
20100301|2010-02-10 01:30,10,358.75,359.5,358.5,358.75,102
20100301|2010-02-10 02:00,10,359,359,358,358.5,96
20100301|2010-02-10 02:30,10,358.5,358.75,358.25,358.25,24
20100301|2010-02-10 03:00,10,358.75,358.75,358.25,358.75,38
20100301|2010-02-10 03:30,10,358.75,359.5,358.75,358.75,81
20100301|2010-02-10 04:00,10,359,359.25,359,359,48
20100301|2010-02-10 04:30,10,359.25,360,359.25,359.5,170
20100301|2010-02-10 05:00,10,359.5,360.5,359.5,359.75,228
20100301|2010-02-10 05:30,10,359.75,359.75,357.75,358.25,179
20100301|2010-02-10 06:00,10,358.5,358.5,357.75,358,63
20100301|2010-02-10 06:30,10,358,358,357.25,357.25,275
20100301|2010-02-10 07:00,10,357.25,357.75,356.75,356.75,369
20100301|2010-02-10 09:30,10,356.5,358.5,355.25,356.25,17605
20100301|2010-02-10 10:00,10,356.5,357.5,356.25,357,5502
20100301|2010-02-10 10:30,10,357,361.5,357,361.25,8613
20100301|2010-02-10 11:00,10,361.5,363,361,363,13103
20100301|2010-02-10 11:30,10,363,365.5,361.5,361.75,11454
20100301|2010-02-10 12:00,10,361.75,363.75,361.5,363,3684
20100301|2010-02-10 12:30,10,363,363.25,360.25,362,5708
20100301|2010-02-10 13:00,10,362,362.5,361.25,362,5150
20100301|2010-02-10 18:00,11,361.75,363.25,361.75,363,770
20100301|2010-02-10 18:30,11,362.75,364,362.75,364,351
20100301|2010-02-10 19:00,11,364,364.75,363.75,364.5,726
20100301|2010-02-10 19:30,11,364.5,364.75,364,364,155
20100301|2010-02-10 20:00,11,364.25,365,364,364.5,211
20100301|2010-02-10 20:30,11,364.75,364.75,364,364.25,88
20100301|2010-02-10 21:00,11,364.25,364.25,363.5,363.5,254
20100301|2010-02-10 21:30,11,363.75,364.25,363.75,364.25,115
20100301|2010-02-10 22:00,11,364.5,364.5,364.25,364.5,36
20100301|2010-02-10 22:30,11,364.25,364.5,364.25,364.5,13
20100301|2010-02-10 23:00,11,364.5,364.5,364.5,364.5,12
20100301|2010-02-10 23:30,11,364.5,364.5,364.25,364.25,23
20100301|2010-02-11 00:00,11,364.25,364.25,364,364.25,95
20100301|2010-02-11 00:30,11,364,364.5,363.75,364,88
20100301|2010-02-11 01:00,11,363.75,364,363.75,364,74
20100301|2010-02-11 01:30,11,363.75,363.75,363.5,363.5,139
20100301|2010-02-11 02:00,11,363.25,364,363.25,363.25,64
20100301|2010-02-11 02:30,11,363.25,363.25,362.75,362.75,106
20100301|2010-02-11 03:00,11,362.5,362.5,362,362,143
20100301|2010-02-11 03:30,11,361.75,362.25,361.75,362.25,133
20100301|2010-02-11 04:00,11,362.5,363,362,363,134
20100301|2010-02-11 04:30,11,362.75,363.5,362.75,363.25,201
20100301|2010-02-11 05:00,11,363.25,363.5,363,363,283
20100301|2010-02-11 05:30,11,363,363.25,362.75,363,84
20100301|2010-02-11 06:00,11,363,363.5,363,363.25,260
20100301|2010-02-11 06:30,11,363.25,363.75,362.75,363.5,221
20100301|2010-02-11 07:00,11,363.5,363.75,363.25,363.75,285
20100301|2010-02-11 09:30,11,363.5,364,359.5,361.5,16043
20100301|2010-02-11 10:00,11,361.75,363,361.25,361.75,7252
20100301|2010-02-11 10:30,11,361.75,363,361.25,362.75,5500
20100301|2010-02-11 11:00,11,362.75,363,361,361.25,3323
20100301|2010-02-11 11:30,11,361,363.25,361,362.75,2443
20100301|2010-02-11 12:00,11,362.75,363.25,362,363,1836
20100301|2010-02-11 12:30,11,362.75,364,362.75,363.5,4593
20100301|2010-02-11 13:00,11,363.25,364,362.25,363.5,6674
20100301|2010-02-11 18:00,12,363.5,364.25,363.25,363.5,631
20100301|2010-02-11 18:30,12,363.75,364,363.5,363.5,87
20100301|2010-02-11 19:00,12,363.5,363.75,363.5,363.5,110
20100301|2010-02-11 19:30,12,363.5,363.5,363,363,40
20100301|2010-02-11 20:00,12,363,363.5,363,363,69
20100301|2010-02-11 20:30,12,363.25,363.25,362.75,362.75,144
20100301|2010-02-11 21:00,12,363,363.25,362.75,363.25,28
20100301|2010-02-11 21:30,12,363.25,363.25,363,363,27
20100301|2010-02-11 22:00,12,363,363,363,363,5
20100301|2010-02-11 22:30,12,363,363.25,363,363,33
20100301|2010-02-11 23:00,12,363,363,362.75,363,21
20100301|2010-02-11 23:30,12,362.75,363,362.75,362.75,15
20100301|2010-02-12 00:00,12,363,363.25,362.75,362.75,20
20100301|2010-02-12 00:30,12,363,363,363,363,3
20100301|2010-02-12 01:00,12,362.75,362.75,362.75,362.75,110
20100301|2010-02-12 01:30,12,362.75,362.75,362.5,362.5,39
20100301|2010-02-12 02:00,12,362.5,362.75,361.75,361.75,161
20100301|2010-02-12 02:30,12,361.75,362,361.5,361.75,75
20100301|2010-02-12 03:00,12,361.5,362,361,361.25,290
20100301|2010-02-12 03:30,12,361.25,361.25,361,361,93
20100301|2010-02-12 04:00,12,361,361.25,360,360,831
20100301|2010-02-12 04:30,12,360,360.25,360,360.25,204
20100301|2010-02-12 05:00,12,360,360,359,359,630
20100301|2010-02-12 05:30,12,359,359.25,359,359.25,163
20100301|2010-02-12 06:00,12,359.25,359.75,359,359,453
20100301|2010-02-12 06:30,12,359,359.75,359,359.5,332
20100301|2010-02-12 07:00,12,359.5,360.25,359.25,360.25,327
20100301|2010-02-12 09:30,12,359,359.75,357.5,358.75,8080
20100301|2010-02-12 10:00,12,358.75,360.75,358.5,360,7794
20100301|2010-02-12 10:30,12,359.75,361,359.75,360.25,3647
20100301|2010-02-12 11:00,12,360.5,362.5,360,362,3833
20100301|2010-02-12 11:30,12,362,362.75,361,361.25,3400
20100301|2010-02-12 12:00,12,361.25,362.75,361.25,362,2800
20100301|2010-02-12 12:30,12,361.75,362,361,361,2581
20100301|2010-02-12 13:00,12,361.25,362,361,362,5797
20100301|2010-02-15 18:00,16,362.25,364.25,362,363.75,2306
20100301|2010-02-15 18:30,16,364,364.25,363.5,363.75,173
20100301|2010-02-15 19:00,16,363.75,364.5,363.5,364.25,179
20100301|2010-02-15 19:30,16,364.25,364.5,364,364.25,68
20100301|2010-02-15 20:00,16,364.25,364.75,364,364,342
20100301|2010-02-15 20:30,16,364,364.25,364,364,326
20100301|2010-02-15 21:00,16,364.25,364.25,364,364,20
20100301|2010-02-15 21:30,16,364,364.25,364,364.25,44
20100301|2010-02-15 22:00,16,364.25,364.5,364,364.25,61
20100301|2010-02-15 22:30,16,364.25,364.5,364.25,364.5,41
20100301|2010-02-15 23:00,16,364.5,364.5,364.25,364.5,220
20100301|2010-02-15 23:30,16,364.5,364.5,364.5,364.5,64
20100301|2010-02-16 00:00,16,364.5,364.5,364.25,364.25,23
20100301|2010-02-16 00:30,16,364.5,364.5,364.25,364.5,77
20100301|2010-02-16 01:00,16,364.5,364.5,364.5,364.5,21
20100301|2010-02-16 01:30,16,364.5,365,364.5,364.75,315
20100301|2010-02-16 02:00,16,364.5,365,364.5,365,88
20100301|2010-02-16 02:30,16,365,365,364.75,365,103
20100301|2010-02-16 03:00,16,364.75,365,364.75,364.75,112
20100301|2010-02-16 03:30,16,364.5,364.75,364.25,364.5,151
20100301|2010-02-16 04:00,16,364.25,364.75,364.25,364.75,173
20100301|2010-02-16 04:30,16,364.5,364.5,364.25,364.25,17
20100301|2010-02-16 05:00,16,364.25,365,364.25,364.75,66
20100301|2010-02-16 05:30,16,364.5,364.75,364.5,364.5,17
20100301|2010-02-16 06:00,16,364.5,365,364.25,364.5,180
20100301|2010-02-16 06:30,16,364.5,364.75,364.25,364.75,162
20100301|2010-02-16 07:00,16,364.75,364.75,364,364.5,164
20100301|2010-02-16 09:30,16,365.25,368.75,365.25,366.75,17618
20100301|2010-02-16 10:00,16,366.5,368.25,366,366.75,6760
20100301|2010-02-16 10:30,16,366.75,367.75,366.5,366.75,2856
20100301|2010-02-16 11:00,16,366.75,368,366.75,367.5,2152
20100301|2010-02-16 11:30,16,367.75,368.5,366.75,367.75,4176
20100301|2010-02-16 12:00,16,367.75,368.25,367,367.5,3651
20100301|2010-02-16 12:30,16,367.5,368.5,367.25,367.75,4037
20100301|2010-02-16 13:00,16,367.75,368,366.75,367.5,6959
20100301|2010-02-16 18:00,17,367,367.75,366.5,367.25,681
20100301|2010-02-16 18:30,17,367.25,368,367.25,367.5,101
20100301|2010-02-16 19:00,17,367.5,367.75,367.25,367.75,53
20100301|2010-02-16 19:30,17,367.75,367.75,367,367.25,58
20100301|2010-02-16 20:00,17,367.5,367.5,366.75,366.75,66
20100301|2010-02-16 20:30,17,366.75,367.25,366.75,367,17
20100301|2010-02-16 21:00,17,367,367.5,366.75,366.75,125
20100301|2010-02-16 21:30,17,367,367,366.5,367,162
20100301|2010-02-16 22:00,17,366.75,366.75,366.75,366.75,13
20100301|2010-02-16 22:30,17,366.75,367.25,366.75,367.25,44
20100301|2010-02-16 23:00,17,367,367.25,366.5,367.25,116
20100301|2010-02-16 23:30,17,367.5,367.5,367.25,367.5,26
20100301|2010-02-17 00:00,17,367.5,367.5,367.5,367.5,53
20100301|2010-02-17 00:30,17,367.5,367.5,367.25,367.5,20
20100301|2010-02-17 01:00,17,367.5,367.5,367,367.25,31
20100301|2010-02-17 01:30,17,367.25,367.5,367.25,367.5,7
20100301|2010-02-17 02:00,17,367.5,367.5,367,367.5,37
20100301|2010-02-17 02:30,17,367.5,367.5,367.5,367.5,45
20100301|2010-02-17 03:00,17,367.25,367.5,366.75,366.75,33
20100301|2010-02-17 03:30,17,366.75,366.75,366,366.25,148
20100301|2010-02-17 04:00,17,366.25,366.5,366,366.25,104
20100301|2010-02-17 04:30,17,366.5,366.5,366.25,366.5,67
20100301|2010-02-17 05:00,17,366.5,366.5,366.25,366.5,93
20100301|2010-02-17 05:30,17,366.25,366.25,366,366,42
20100301|2010-02-17 06:00,17,366,366.5,366,366.5,205
20100301|2010-02-17 06:30,17,366.5,366.5,366.25,366.25,182
20100301|2010-02-17 07:00,17,366.5,366.75,366.25,366.5,153
20100301|2010-02-17 09:30,17,364.25,365.75,363,364.25,15154
20100301|2010-02-17 10:00,17,364.25,364.75,363.25,363.5,4908
20100301|2010-02-17 10:30,17,363.5,364.25,363,363.75,3674
20100301|2010-02-17 11:00,17,364,364.75,363.75,364,2013
20100301|2010-02-17 11:30,17,364.25,364.5,363.75,364,1224
20100301|2010-02-17 12:00,17,364,364.5,363.75,364,970
20100301|2010-02-17 12:30,17,364,364,361.25,361.5,6379
20100301|2010-02-17 13:00,17,361.75,361.75,359.5,361,10303
20100301|2010-02-17 18:00,18,360.5,360.75,359,359,1098
20100301|2010-02-17 18:30,18,359,359.5,358.75,359.25,220
20100301|2010-02-17 19:00,18,359.25,359.25,358.75,359.25,485
20100301|2010-02-17 19:30,18,359.5,360,358.75,359.25,334
20100301|2010-02-17 20:00,18,359.5,359.75,359,359.25,119
20100301|2010-02-17 20:30,18,359.25,359.5,359.25,359.25,174
20100301|2010-02-17 21:00,18,359.25,359.5,359.25,359.5,134
20100301|2010-02-17 21:30,18,359.25,360,359.25,359.75,72
20100301|2010-02-17 22:00,18,359.75,360,359.5,359.75,14
20100301|2010-02-17 22:30,18,360,360,359.75,360,79
20100301|2010-02-17 23:00,18,360,360.25,359.75,359.75,24
20100301|2010-02-17 23:30,18,360,360.25,360,360,54
20100301|2010-02-18 00:00,18,360.25,360.25,360,360.25,16
20100301|2010-02-18 00:30,18,360.25,360.25,360.25,360.25,1
20100301|2010-02-18 01:00,18,360.5,360.5,360,360,135
20100301|2010-02-18 01:30,18,360.25,360.75,359.75,360.5,216
20100301|2010-02-18 02:00,18,360.25,360.25,359.5,359.5,158
20100301|2010-02-18 02:30,18,359.5,359.75,359.25,359.5,44
20100301|2010-02-18 03:00,18,359.5,359.5,358.25,358.5,255
20100301|2010-02-18 03:30,18,358.5,359,358.25,358.75,183
20100301|2010-02-18 04:00,18,358.5,358.75,358.25,358.75,129
20100301|2010-02-18 04:30,18,358.75,359,358.75,358.75,61
20100301|2010-02-18 05:00,18,358.5,358.75,358.5,358.5,92
20100301|2010-02-18 05:30,18,358.5,358.75,358.5,358.75,27
20100301|2010-02-18 06:00,18,359,359.25,358.75,359.25,83
20100301|2010-02-18 06:30,18,359.25,359.5,358.75,359,167
20100301|2010-02-18 07:00,18,359,359.25,358.5,358.5,195
20100301|2010-02-18 09:30,18,361,361.5,358.5,359.5,12704
20100301|2010-02-18 10:00,18,359.5,359.5,357.5,358,9794
20100301|2010-02-18 10:30,18,357.75,359,357.5,357.75,4315
20100301|2010-02-18 11:00,18,357.75,358,355.5,355.5,9250
20100301|2010-02-18 11:30,18,355.5,356.5,355.5,356.5,3761
20100301|2010-02-18 12:00,18,356.5,357,356,357,2313
20100301|2010-02-18 12:30,18,356.75,358,356.5,357.75,3052
20100301|2010-02-18 13:00,18,357.75,358.25,356.5,356.75,6023
20100301|2010-02-18 18:00,19,355,355.5,353.25,354,2786
20100301|2010-02-18 18:30,19,354,354.25,353.75,354.25,207
20100301|2010-02-18 19:00,19,354.5,354.5,353.5,353.5,299
20100301|2010-02-18 19:30,19,353.75,353.75,353.5,353.75,175
20100301|2010-02-18 20:00,19,353.75,354,353.25,354,225
20100301|2010-02-18 20:30,19,353.75,354.25,353.5,354,182
20100301|2010-02-18 21:00,19,354.25,354.5,354,354.5,214
20100301|2010-02-18 21:30,19,354.25,355.75,354.25,355.75,326
20100301|2010-02-18 22:00,19,355.5,355.5,354.5,355,83
20100301|2010-02-18 22:30,19,354.75,354.75,354.5,354.75,50
20100301|2010-02-18 23:00,19,354.5,354.75,354.25,354.75,54
20100301|2010-02-18 23:30,19,354.5,354.75,354.25,354.5,20
20100301|2010-02-19 00:00,19,354.5,354.75,354.25,354.25,128
20100301|2010-02-19 00:30,19,354.25,355.5,354.25,355.25,94
20100301|2010-02-19 01:00,19,355.5,355.5,355,355,51
20100301|2010-02-19 01:30,19,354.75,355.5,354.5,355.5,40
20100301|2010-02-19 02:00,19,355,355,353.75,353.75,415
20100301|2010-02-19 02:30,19,353.75,354.25,353.5,354,163
20100301|2010-02-19 03:00,19,354.25,355.5,354.25,354.5,165
20100301|2010-02-19 03:30,19,354.5,355.25,354.5,355.25,62
20100301|2010-02-19 04:00,19,355.25,356.25,354.5,355.5,416
20100301|2010-02-19 04:30,19,355.75,355.75,355.25,355.25,33
20100301|2010-02-19 05:00,19,355.25,355.25,354.75,354.75,43
20100301|2010-02-19 05:30,19,354.75,355,354.5,354.75,137
20100301|2010-02-19 06:00,19,354.75,355.5,354.75,355.25,66
20100301|2010-02-19 06:30,19,355.25,355.75,354.75,355.5,157
20100301|2010-02-19 07:00,19,355.75,357,355.5,356.75,398
20100301|2010-02-19 09:30,19,356.5,359.25,354.75,357.25,14347
20100301|2010-02-19 10:00,19,357,359,357,358,3802
20100301|2010-02-19 10:30,19,358,359.25,358,358.75,2785
20100301|2010-02-19 11:00,19,358.75,359.5,358.5,359.25,5211
20100301|2010-02-19 11:30,19,359,359.25,357.25,357.75,3534
20100301|2010-02-19 12:00,19,358,359,357.5,358.75,2102
20100301|2010-02-19 12:30,19,358.75,359.75,358.5,359.25,4994
20100301|2010-02-19 13:00,19,359.25,360.5,359,360,6257
20100301|2010-02-21 18:00,22,360,362.25,360,362,1301
20100301|2010-02-21 18:30,22,361.75,364.75,361.75,364.5,1040
20100301|2010-02-21 19:00,22,364.25,365.25,363.75,364.75,355
20100301|2010-02-21 19:30,22,364.75,365,364.5,364.75,166
20100301|2010-02-21 20:00,22,364.5,365,364,364,146
20100301|2010-02-21 20:30,22,364.25,364.25,363.75,364,39
20100301|2010-02-21 21:00,22,364,364.5,364,364.25,60
20100301|2010-02-21 21:30,22,364.25,364.25,363.75,364,28
20100301|2010-02-21 22:00,22,363.75,363.75,363.5,363.75,18
20100301|2010-02-21 22:30,22,363.5,363.5,363.25,363.25,19
20100301|2010-02-21 23:00,22,363.5,363.75,363.5,363.5,25
20100301|2010-02-21 23:30,22,363.5,363.75,363.5,363.75,5
20100301|2010-02-22 00:00,22,363.5,363.75,363.5,363.75,42
20100301|2010-02-22 00:30,22,363.5,363.5,363.25,363.5,7
20100301|2010-02-22 01:00,22,363.25,363.5,362.75,363.5,114
20100301|2010-02-22 01:30,22,363.5,363.75,363,363.5,57
20100301|2010-02-22 02:00,22,363.5,363.5,363,363.5,40
20100301|2010-02-22 02:30,22,363.75,364,363.5,363.75,62
20100301|2010-02-22 03:00,22,363.75,364.75,363.75,364.5,69
20100301|2010-02-22 03:30,22,364.25,364.5,364.25,364.5,38
20100301|2010-02-22 04:00,22,364.25,365.25,364.25,364.75,141
20100301|2010-02-22 04:30,22,364.75,365.5,364.75,365,230
20100301|2010-02-22 05:00,22,364.75,365,364,364.25,233
20100301|2010-02-22 05:30,22,364.25,364.5,363.75,364,20
20100301|2010-02-22 06:00,22,363.75,364,363.5,364,62
20100301|2010-02-22 06:30,22,363.75,364.25,363.75,364,99
20100301|2010-02-22 07:00,22,364,365,364,365,86
20100301|2010-02-22 09:30,22,363.25,365,361.5,362.75,14067
20100301|2010-02-22 10:00,22,362.75,364.5,362.25,363.75,5389
20100301|2010-02-22 10:30,22,363.75,364.75,363.5,364,3260
20100301|2010-02-22 11:00,22,364.25,367,364,366.75,7193
20100301|2010-02-22 11:30,22,367,372.75,366.75,372,21960
20100301|2010-02-22 12:00,22,372,376.75,371.25,373.5,15406
20100301|2010-02-22 12:30,22,373.75,374,371.75,372,5219
20100301|2010-02-22 13:00,22,372,373.75,371,372.25,5825
20100301|2010-02-22 18:00,23,370,371.25,370,371,1205
20100301|2010-02-22 18:30,23,371.25,371.25,371,371,115
20100301|2010-02-22 19:00,23,371,371.5,371,371.25,183
20100301|2010-02-22 19:30,23,371.25,371.25,371,371.25,54
20100301|2010-02-22 20:00,23,371.25,371.25,371,371.25,15
20100301|2010-02-22 20:30,23,371.25,371.5,370.75,371.25,54
20100301|2010-02-22 21:00,23,371.25,371.25,371,371.25,44
20100301|2010-02-22 21:30,23,371,371.25,371,371.25,2
20100301|2010-02-22 22:00,23,371.25,371.25,371,371.25,129
20100301|2010-02-22 22:30,23,371.25,371.25,371.25,371.25,20
20100301|2010-02-22 23:00,23,371.25,371.5,371.25,371.5,22
20100301|2010-02-22 23:30,23,371.5,371.5,371.25,371.5,11
20100301|2010-02-23 00:00,23,371.25,371.5,371.25,371.5,27
20100301|2010-02-23 00:30,23,371.5,371.75,371.5,371.5,32
20100301|2010-02-23 01:00,23,371.5,371.5,371,371.25,124
20100301|2010-02-23 01:30,23,371.5,371.75,371.5,371.75,25
20100301|2010-02-23 02:00,23,371.75,372,371.5,371.75,117
20100301|2010-02-23 02:30,23,371.75,371.75,371.5,371.5,66
20100301|2010-02-23 03:00,23,371.5,372,371.5,371.75,66
20100301|2010-02-23 03:30,23,372,372.5,372,372.25,263
20100301|2010-02-23 04:00,23,372,372.25,372,372.25,77
20100301|2010-02-23 04:30,23,372.25,372.25,372,372,73
20100301|2010-02-23 05:00,23,372,372.25,370.5,370.5,256
20100301|2010-02-23 05:30,23,370.5,370.5,370,370,319
20100301|2010-02-23 06:00,23,370,370.5,370,370.25,49
20100301|2010-02-23 06:30,23,370.25,370.5,369.75,370.25,314
20100301|2010-02-23 07:00,23,370.25,370.75,370,370.25,113
20100301|2010-02-23 09:30,23,368,369.75,367.25,369.25,9719
20100301|2010-02-23 10:00,23,369.25,372.75,369,372,6680
20100301|2010-02-23 10:30,23,372.25,373,370.5,371.25,4033
20100301|2010-02-23 11:00,23,371.25,371.5,368.25,368.75,3697
20100301|2010-02-23 11:30,23,368.75,369,367.25,368.5,3772
20100301|2010-02-23 12:00,23,368.25,370,368.25,369.5,2064
20100301|2010-02-23 12:30,23,369.25,370.25,368,368.5,1972
20100301|2010-02-23 13:00,23,368.5,368.5,367.25,367.75,3743
20100301|2010-02-23 18:00,24,367.75,370,367.5,369.75,322
20100301|2010-02-23 18:30,24,369.75,370,369,369,67
20100301|2010-02-23 19:00,24,369,370,369,369.5,85
20100301|2010-02-23 19:30,24,369.75,369.75,369.25,369.5,18
20100301|2010-02-23 20:00,24,369.5,369.75,369.25,369.25,24
20100301|2010-02-23 20:30,24,369.5,369.75,369.5,369.5,23
20100301|2010-02-23 21:00,24,369.25,369.5,369.25,369.25,14
20100301|2010-02-23 21:30,24,369.5,369.5,369.25,369.5,12
20100301|2010-02-23 22:00,24,369.5,369.75,369.5,369.75,16
20100301|2010-02-23 22:30,24,369.75,369.75,369.5,369.75,9
20100301|2010-02-23 23:00,24,369.5,369.5,369.5,369.5,1
20100301|2010-02-23 23:30,24,369.5,369.5,369.5,369.5,8
20100301|2010-02-24 00:00,24,369.5,369.75,369.5,369.5,7
20100301|2010-02-24 00:30,24,369.75,370,369.75,369.75,8
20100301|2010-02-24 01:00,24,369.5,369.5,369,369,37
20100301|2010-02-24 01:30,24,369.5,369.5,369,369,27
20100301|2010-02-24 02:00,24,369,369,369,369,29
20100301|2010-02-24 02:30,24,369,369.5,369,369.5,65
20100301|2010-02-24 03:00,24,369.5,370,369,370,131
20100301|2010-02-24 03:30,24,369.5,369.5,368.75,369.5,58
20100301|2010-02-24 04:00,24,369.75,370.75,369.75,370.5,155
20100301|2010-02-24 04:30,24,370.5,370.75,370,370.25,69
20100301|2010-02-24 05:00,24,370.25,370.5,369.75,369.75,60
20100301|2010-02-24 05:30,24,370,370,369.25,369.5,44
20100301|2010-02-24 06:00,24,369.5,370.5,369.5,370.5,66
20100301|2010-02-24 06:30,24,370.25,371.25,370.25,370.5,101
20100301|2010-02-24 07:00,24,370.75,371,370.5,370.75,114
20100301|2010-02-24 09:30,24,370.75,375,370.5,372.25,5852
20100301|2010-02-24 10:00,24,372.25,372.75,370,370.25,2267
20100301|2010-02-24 10:30,24,370.5,372.75,370.25,372.25,1158
20100301|2010-02-24 11:00,24,372.25,373.5,371.5,373,1503
20100301|2010-02-24 11:30,24,373.25,374,372,372.25,1584
20100301|2010-02-24 12:00,24,372.75,374,372.5,373.5,827
20100301|2010-02-24 12:30,24,373.5,374.75,373,374,1628
20100301|2010-02-24 13:00,24,374,376,374,375.25,2429
20100301|2010-02-24 18:00,25,374.75,375,374.5,374.75,186
20100301|2010-02-24 18:30,25,375,375,374.5,374.75,46
20100301|2010-02-24 19:00,25,374.75,375,374.5,374.75,117
20100301|2010-02-24 19:30,25,374.75,375,374.5,375,5
20100301|2010-02-24 20:00,25,374.75,375,374.5,375,53
20100301|2010-02-24 20:30,25,374.5,374.5,374.25,374.25,17
20100301|2010-02-24 21:00,25,374.25,374.5,374.25,374.5,18
20100301|2010-02-24 21:30,25,374.25,374.5,374.25,374.5,22
20100301|2010-02-24 22:00,25,374,374,373.25,373.25,76
20100301|2010-02-24 22:30,25,373,373.25,372.75,372.75,36
20100301|2010-02-24 23:00,25,372.75,373,372.5,372.75,64
20100301|2010-02-24 23:30,25,372.5,372.5,372.25,372.5,11
20100301|2010-02-25 00:00,25,372.5,372.75,372.5,372.5,16
20100301|2010-02-25 00:30,25,372.5,373,372.5,373,20
20100301|2010-02-25 01:00,25,373.5,373.5,373,373.25,53
20100301|2010-02-25 01:30,25,373.25,373.25,373.25,373.25,1
20100301|2010-02-25 02:00,25,373.5,373.75,373.5,373.5,12
20100301|2010-02-25 02:30,25,373.75,373.75,373.25,373.5,28
20100301|2010-02-25 03:00,25,373.5,373.75,373.5,373.5,14
20100301|2010-02-25 03:30,25,373.5,373.5,373,373,7
20100301|2010-02-25 04:00,25,373.25,373.25,372.25,372.25,35
20100301|2010-02-25 04:30,25,372.5,372.5,372.25,372.25,6
20100301|2010-02-25 05:00,25,373,373.25,373,373,13
20100301|2010-02-25 05:30,25,373,373.5,372.75,373.5,19
20100301|2010-02-25 06:00,25,373.75,373.75,373.5,373.75,11
20100301|2010-02-25 06:30,25,374,374.25,373.5,373.75,49
20100301|2010-02-25 07:00,25,373.75,373.75,373.5,373.75,76
20100301|2010-02-25 09:30,25,371.5,373,369.25,372.5,4425
20100301|2010-02-25 10:00,25,372.5,372.5,370.5,370.75,2229
20100301|2010-02-25 10:30,25,370.5,371.75,370,370.5,1609
20100301|2010-02-25 11:00,25,370.5,371,370.5,370.5,757
20100301|2010-02-25 11:30,25,371,372.25,370.5,371.75,803
20100301|2010-02-25 12:00,25,371.75,372.75,371.25,371.25,1241
20100301|2010-02-25 12:30,25,371.25,372,371,371.5,1276
20100301|2010-02-25 13:00,25,372,372.75,371.75,371.75,1666
20100301|2010-02-25 18:00,26,372,374.5,372,374.5,188
20100301|2010-02-25 18:30,26,374,375,374,374.5,85
20100301|2010-02-25 19:00,26,374.5,374.5,374.5,374.5,22
20100301|2010-02-25 19:30,26,374.25,374.75,374.25,374.75,7
20100301|2010-02-25 20:00,26,374.5,374.5,374.5,374.5,1
20100301|2010-02-25 21:00,26,374.5,374.5,374.5,374.5,3
20100301|2010-02-25 21:30,26,374.75,374.75,374.5,374.5,2
20100301|2010-02-25 22:00,26,374.25,374.75,374.25,374.75,6
20100301|2010-02-25 22:30,26,374.75,375,374.5,374.75,15
20100301|2010-02-25 23:00,26,374.5,375.25,374.5,375.25,4
20100301|2010-02-26 00:00,26,375.25,375.5,375,375,36
20100301|2010-02-26 00:30,26,375.5,376,375.5,375.75,18
20100301|2010-02-26 01:00,26,375.75,375.75,375.75,375.75,1
20100301|2010-02-26 01:30,26,375,375,375,375,1
20100301|2010-02-26 02:00,26,375,375,374.75,374.75,10
20100301|2010-02-26 02:30,26,375,375,375,375,1
20100301|2010-02-26 03:00,26,373.5,374.75,373.5,374.25,9
20100301|2010-02-26 03:30,26,374.5,374.5,374.5,374.5,3
20100301|2010-02-26 04:00,26,374.75,375,374.75,375,5
20100301|2010-02-26 04:30,26,375.5,376.25,375.5,376.25,88
20100301|2010-02-26 05:00,26,376.25,377,376.25,376.5,27
20100301|2010-02-26 05:30,26,376.75,377,376.75,377,6
20100301|2010-02-26 06:00,26,377,377.25,377,377.25,42
20100301|2010-02-26 06:30,26,376.5,377,375.75,375.75,26
20100301|2010-02-26 07:00,26,375.25,375.75,374.75,375.75,150
20100301|2010-02-26 09:30,26,377,379,377,378,1969
20100301|2010-02-26 10:00,26,377.75,378.25,377.25,377.25,725
20100301|2010-02-26 10:30,26,377.5,379.25,377.5,377.5,2115
20100301|2010-02-26 11:00,26,377.5,378,377,377.75,643
20100301|2010-02-26 11:30,26,377.75,378,377,378,653
20100301|2010-02-26 12:00,26,377.75,378.5,377.25,378,293
20100301|2010-02-26 12:30,26,378.5,380,378,379.25,887
20100301|2010-02-26 13:00,26,379.5,379.5,377.75,379,1305
20100301|2010-02-28 18:00,1,378,380.75,378,380.75,51
20100301|2010-02-28 18:30,1,380.5,380.75,380,380,3
20100301|2010-02-28 19:00,1,380,380,380,380,6
20100301|2010-02-28 19:30,1,379.75,379.75,379.25,379.25,20
20100301|2010-02-28 20:00,1,379.5,379.5,379.5,379.5,1
20100301|2010-02-28 21:00,1,380,380,380,380,1
20100301|2010-02-28 21:30,1,380,380,379.75,379.75,5
20100301|2010-02-28 22:00,1,380,380,380,380,2
20100301|2010-02-28 22:30,1,380.5,380.5,380.5,380.5,1
20100301|2010-03-01 00:00,1,380.25,380.25,380,380,3
20100301|2010-03-01 00:30,1,380,380,380,380,1
20100301|2010-03-01 01:00,1,379.75,379.75,379.25,379.25,9
20100301|2010-03-01 02:00,1,380.25,380.25,380.25,380.25,1
20100301|2010-03-01 02:30,1,380.75,381,380.75,381,13
20100301|2010-03-01 03:00,1,381,381,381,381,3
20100301|2010-03-01 03:30,1,380.75,380.75,380.75,380.75,8
20100301|2010-03-01 04:00,1,380.75,380.75,380.75,380.75,3
20100301|2010-03-01 05:30,1,379.75,379.75,379.5,379.5,2
20100301|2010-03-01 06:00,1,379.25,379.25,379.25,379.25,17
20100301|2010-03-01 06:30,1,379,379,379,379,4
20100301|2010-03-01 07:00,1,379,379.25,379,379,6
20100301|2010-03-01 09:30,1,378.5,380,372,372.5,1169
20100301|2010-03-01 10:00,1,372,375.25,372,374.5,431
20100301|2010-03-01 10:30,1,374.5,375.5,372.5,373,733
20100301|2010-03-01 11:00,1,373,373,369.25,369.5,1097
20100301|2010-03-01 11:30,1,369.5,371.25,369.5,370.5,598
20100301|2010-03-01 12:00,1,370.5,370.75,369.75,370.5,317
20100301|2010-03-01 12:30,1,370.75,373.75,370.75,373,186
20100301|2010-03-01 13:00,1,372.75,373,370.5,371,274
20100301|2010-03-01 18:00,2,371,372,371,372,17
20100301|2010-03-01 18:30,2,372.25,372.5,372.25,372.5,10
20100301|2010-03-01 19:00,2,372.5,372.5,372.25,372.25,4
20100301|2010-03-01 20:00,2,371.75,372,371.75,372,2
20100301|2010-03-01 20:30,2,371.5,371.5,371.5,371.5,1
20100301|2010-03-01 21:30,2,371.75,372.5,371.75,372,8
20100301|2010-03-01 22:30,2,371.5,371.5,371,371.25,30
20100301|2010-03-01 23:30,2,371.25,371.25,371.25,371.25,1
20100301|2010-03-02 00:00,2,372.25,372.25,372.25,372.25,2
20100301|2010-03-02 00:30,2,372,372,372,372,1
20100301|2010-03-02 01:00,2,371.75,372,371.75,372,2
20100301|2010-03-02 01:30,2,372.25,372.25,372.25,372.25,1
20100301|2010-03-02 02:00,2,372,372,372,372,1
20100301|2010-03-02 02:30,2,371.5,371.75,371.5,371.75,3
20100301|2010-03-02 03:00,2,371.75,371.75,370.75,370.75,9
20100301|2010-03-02 04:00,2,370.75,370.75,370.5,370.5,2
20100301|2010-03-02 05:00,2,370.25,370.5,370,370.5,28
20100301|2010-03-02 05:30,2,370.5,370.5,370.5,370.5,1
20100301|2010-03-02 06:00,2,370,370.25,370,370.25,3
20100301|2010-03-02 06:30,2,370.75,371.25,370.75,371.25,21
20100301|2010-03-02 09:30,2,371.5,373.5,370.25,371.5,1078
20100301|2010-03-02 10:00,2,371.5,371.5,365.25,366.75,1007
20100301|2010-03-02 10:30,2,366.75,368.75,366.75,368.75,503
20100301|2010-03-02 11:00,2,369,369,367.25,367.75,223
20100301|2010-03-02 11:30,2,367.5,368.25,367,368.25,75
20100301|2010-03-02 12:00,2,368,373,368,372.5,426
20100301|2010-03-02 12:30,2,371,372.5,370.25,372.5,76
20100301|2010-03-02 13:00,2,372.5,372.5,369.5,369.5,157
20100301|2010-03-02 18:00,3,370,371.25,366.75,371.25,20
20100301|2010-03-02 18:30,3,371.5,371.75,371.25,371.25,3
20100301|2010-03-02 19:30,3,371.25,371.25,370.75,370.75,2
20100301|2010-03-02 21:00,3,370.75,370.75,370.75,370.75,1
20100301|2010-03-02 21:30,3,371.25,371.25,371.25,371.25,10
20100301|2010-03-02 22:00,3,371.25,371.25,371.25,371.25,1
20100301|2010-03-03 00:00,3,371.75,371.75,371.75,371.75,1
20100301|2010-03-03 00:30,3,372,372,372,372,2
20100301|2010-03-03 01:30,3,371.5,371.5,371.5,371.5,1
20100301|2010-03-03 04:00,3,371.75,371.75,371.75,371.75,1
20100301|2010-03-03 04:30,3,372.25,373.25,372.25,373,16
20100301|2010-03-03 05:30,3,372.5,372.5,372.5,372.5,10
20100301|2010-03-03 09:30,3,372.75,373.75,371.25,371.5,577
20100301|2010-03-03 10:00,3,371,374.25,371,374.25,592
20100301|2010-03-03 10:30,3,374.5,377.75,374,375.5,323
20100301|2010-03-03 11:00,3,375.5,376.25,375.25,375.75,20
20100301|2010-03-03 11:30,3,376,376.5,375.5,375.5,66
20100301|2010-03-03 12:00,3,375.5,376,375.5,375.5,176
20100301|2010-03-03 12:30,3,375.25,376.75,375.25,376.75,352
20100301|2010-03-03 13:00,3,376.25,377.75,374.5,375.5,274
20100301|2010-03-03 18:00,4,375,375,374.5,374.5,9
20100301|2010-03-03 18:30,4,374,374,374,374,2
20100301|2010-03-03 19:00,4,373.75,374,373.75,374,9
20100301|2010-03-03 19:30,4,374.5,374.5,374.5,374.5,2
20100301|2010-03-03 20:30,4,373.75,373.75,373.5,373.5,2
20100301|2010-03-03 21:00,4,373.5,373.5,373.5,373.5,2
20100301|2010-03-03 22:00,4,373.5,373.5,373.5,373.5,2
20100301|2010-03-03 23:00,4,373.5,373.5,373.5,373.5,1
20100301|2010-03-04 00:30,4,371.25,371.25,371.25,371.25,1
20100301|2010-03-04 01:00,4,371.75,371.75,371.75,371.75,2
20100301|2010-03-04 01:30,4,372.25,372.25,372.25,372.25,2
20100301|2010-03-04 02:00,4,372,372.25,372,372.25,9
20100301|2010-03-04 02:30,4,372.75,372.75,372.75,372.75,4
20100301|2010-03-04 09:30,4,372,372.25,369.25,370.75,572
20100301|2010-03-04 10:00,4,370.75,371.5,369.75,370.5,219
20100301|2010-03-04 10:30,4,371,371.75,370.5,371,124
20100301|2010-03-04 11:00,4,371,371.25,370.25,371.25,73
20100301|2010-03-04 11:30,4,371.5,372.25,371,372.25,38
20100301|2010-03-04 12:00,4,371.75,372,370.5,371.5,23
20100301|2010-03-04 12:30,4,370.75,371.75,369.75,369.75,224
20100301|2010-03-04 13:00,4,370,372.25,370,372.25,141
20100301|2010-03-04 18:00,5,373,373,372,372,7
20100301|2010-03-04 19:00,5,372.75,372.75,372.75,372.75,1
20100301|2010-03-04 20:00,5,373,373,373,373,1
20100301|2010-03-04 20:30,5,373.25,373.25,373.25,373.25,1
20100301|2010-03-05 00:30,5,373.5,373.5,373.5,373.5,2
20100301|2010-03-05 01:30,5,373.5,373.5,373.5,373.5,2
20100301|2010-03-05 02:30,5,373.5,373.5,373.5,373.5,1
20100301|2010-03-05 03:00,5,373.75,373.75,373.75,373.75,4
20100301|2010-03-05 03:30,5,373.75,373.75,373.75,373.75,2
20100301|2010-03-05 04:30,5,376,376,376,376,16
20100301|2010-03-05 09:30,5,376.5,377,374.75,374.75,150
20100301|2010-03-05 10:00,5,371,372.75,370.5,371.75,141
20100301|2010-03-05 10:30,5,371.75,372,370.5,370.75,177
20100301|2010-03-05 11:00,5,370.75,370.75,367,367,121
20100301|2010-03-05 11:30,5,367,367.25,366.25,367.25,205
20100301|2010-03-05 12:00,5,367.5,368.75,367.25,368,112
20100301|2010-03-05 12:30,5,368,368.25,366.5,367.25,162
20100301|2010-03-05 13:00,5,367.25,367.75,364.25,364.25,550
20100301|2010-03-07 18:00,8,367,367,367,367,3
20100301|2010-03-07 18:30,8,367,367,366.75,366.75,13
20100301|2010-03-07 19:00,8,366,366,365,365,15
20100301|2010-03-07 19:30,8,366.25,366.5,366.25,366.5,9
20100301|2010-03-07 20:00,8,366.25,366.25,366.25,366.25,8
20100301|2010-03-08 03:30,8,366.75,366.75,366.75,366.75,1
20100301|2010-03-08 04:30,8,366,366,366,366,2
20100301|2010-03-08 06:30,8,365.5,365.5,365.5,365.5,2
20100301|2010-03-08 07:00,8,365.75,366,365.5,365.5,24
20100301|2010-03-08 09:30,8,367,367.75,363.25,365,345
20100301|2010-03-08 10:00,8,364.75,364.75,362.25,362.75,126
20100301|2010-03-08 10:30,8,362.75,364.5,362.75,364.25,233
20100301|2010-03-08 11:00,8,364,366.25,363.5,366,223
20100301|2010-03-08 11:30,8,365.5,366.25,364.75,364.75,138
20100301|2010-03-08 12:00,8,365.5,365.5,364.5,364.5,39
20100301|2010-03-08 12:30,8,364.75,366,364.75,366,170
20100301|2010-03-08 13:00,8,365.75,366,364,364.5,88
20100301|2010-03-08 18:00,9,364.5,364.5,364,364,8
20100301|2010-03-08 19:30,9,364.25,364.25,364.25,364.25,11
20100301|2010-03-08 20:00,9,363.5,363.5,363.5,363.5,1
20100301|2010-03-08 21:00,9,363.5,363.5,363.5,363.5,1
20100301|2010-03-08 22:00,9,363.5,364,363.5,364,2
20100301|2010-03-08 23:00,9,363.25,363.25,363.25,363.25,1
20100301|2010-03-09 02:00,9,363.75,363.75,363.75,363.75,7
20100301|2010-03-09 03:00,9,363,363,363,363,22
20100301|2010-03-09 03:30,9,362.5,362.5,362.5,362.5,3
20100301|2010-03-09 04:00,9,362.5,362.5,362,362,10
20100301|2010-03-09 04:30,9,362,362,361.5,361.5,94
20100301|2010-03-09 05:30,9,361.5,361.5,361,361,131
20100301|2010-03-09 06:00,9,360.75,360.75,360.75,360.75,4
20100301|2010-03-09 06:30,9,360.5,360.75,360.5,360.5,15
20100301|2010-03-09 07:00,9,360.5,360.5,360.5,360.5,11
20100301|2010-03-09 09:30,9,361.5,361.5,358,360.25,807
20100301|2010-03-09 10:00,9,360,361,360,360.75,100
20100301|2010-03-09 10:30,9,361.25,361.75,360.5,361.75,47
20100301|2010-03-09 11:00,9,361.25,361.25,360,360.25,194
20100301|2010-03-09 11:30,9,360.25,360.25,358.75,359.5,78
20100301|2010-03-09 12:00,9,359.75,359.75,359.25,359.25,63
20100301|2010-03-09 12:30,9,359.25,359.25,358.5,358.75,152
20100301|2010-03-09 13:00,9,358.75,359,358.25,358.5,124
20100301|2010-03-09 18:00,10,359,359,358,358,35
20100301|2010-03-09 18:30,10,358,358,356.75,356.75,88
20100301|2010-03-09 19:00,10,357.25,357.25,357.25,357.25,1
20100301|2010-03-09 20:00,10,357.75,358,357.75,358,36
20100301|2010-03-09 20:30,10,357.75,358,357.75,358,4
20100301|2010-03-09 21:30,10,357.75,357.75,357,357,6
20100301|2010-03-09 22:00,10,357.25,357.25,357.25,357.25,1
20100301|2010-03-09 23:00,10,357.5,357.75,357.5,357.75,5
20100301|2010-03-10 04:30,10,358.25,358.25,358,358,4
20100301|2010-03-10 05:00,10,358.75,358.75,358.75,358.75,1
20100301|2010-03-10 06:30,10,357.5,357.5,357.5,357.5,1
20100301|2010-03-10 07:00,10,357,357,357,357,8
20100301|2010-03-10 09:30,10,355,359,353,358.5,560
20100301|2010-03-10 10:00,10,358.75,360.5,357.5,357.75,120
20100301|2010-03-10 10:30,10,357.25,357.5,356,357.25,89
20100301|2010-03-10 11:00,10,357.25,357.25,354.25,355.25,309
20100301|2010-03-10 11:30,10,354.75,355.25,354.5,355.25,24
20100301|2010-03-10 12:00,10,355.5,355.5,354.25,354.25,59
20100301|2010-03-10 12:30,10,354,354.25,352.5,353,138
20100301|2010-03-10 13:00,10,353.5,355.75,353.25,355.75,17
20100301|2010-03-10 18:00,11,356.75,357.75,356.75,357.25,21
20100301|2010-03-10 18:30,11,357.25,357.25,357.25,357.25,3
20100301|2010-03-10 22:30,11,355.75,355.75,355.75,355.75,1
20100301|2010-03-10 23:00,11,355,355.5,355,355.5,10
20100301|2010-03-11 02:30,11,357,357,357,357,3
20100301|2010-03-11 06:30,11,355,355,355,355,1
20100301|2010-03-11 09:30,11,354,355.75,352.5,354.75,228
20100301|2010-03-11 10:00,11,354.5,354.5,352.75,353,202
20100301|2010-03-11 10:30,11,353,354.75,353,354.75,70
20100301|2010-03-11 11:00,11,354.25,355.25,353.75,353.75,58
20100301|2010-03-11 11:30,11,353.25,354,353.25,353.25,15
20100301|2010-03-11 12:00,11,353,353.75,352.5,353.25,56
20100301|2010-03-11 12:30,11,352.75,355.75,352,355.75,69
20100301|2010-03-11 13:00,11,355.75,355.75,354.5,355,849
20100301|2010-03-11 18:00,12,356.25,356.25,356.25,356.25,10
20100301|2010-03-11 18:30,12,356.25,356.25,356.25,356.25,2
20100301|2010-03-11 19:30,12,356.25,356.25,356.25,356.25,1
20100301|2010-03-12 06:30,12,357.25,357.25,357.25,357.25,1
20100301|2010-03-12 09:30,12,357,357,353.25,354,181
20100301|2010-03-12 10:00,12,353.75,355.25,353.75,354.5,68
20100301|2010-03-12 10:30,12,353.5,353.5,353.25,353.25,24
20100301|2010-03-12 11:00,12,353.25,354,353.25,353.75,286
20100301|2010-03-12 11:30,12,354,354.5,354,354.25,6
20100501|2009-08-18 21:30,19,346.75,346.75,346,346,18
20100501|2009-08-18 22:00,19,345.25,345.25,345.25,345.25,1
20100501|2009-08-18 22:30,19,344.75,344.75,344.75,344.75,1
20100501|2009-08-19 00:30,19,343,343,342.75,342.75,4
20100501|2009-08-19 01:00,19,343,343,342.5,342.5,26
20100501|2009-08-19 03:00,19,341.5,341.5,341.5,341.5,20
20100501|2009-08-19 05:30,19,341.5,341.5,341.5,341.5,3
20100501|2009-08-19 06:00,19,341.5,342,341.5,342,57
20100501|2009-08-19 09:30,19,345.75,347.5,344.25,347,152
20100501|2009-08-19 10:00,19,347.75,349.25,346.75,346.75,20
20100501|2009-08-19 10:30,19,346,347.75,344.75,347.75,34
20100501|2009-08-19 11:00,19,348,350.25,348,350.25,54
20100501|2009-08-19 11:30,19,350.5,351.75,344.75,344.75,28
20100501|2009-08-19 12:00,19,345,348,342.75,342.75,225
20100501|2009-08-19 12:30,19,342.5,346.75,342.5,346.75,48
20100501|2009-08-19 13:00,19,348.25,350.25,348.25,350.25,9
20100501|2009-08-19 18:00,20,350.75,350.75,350.25,350.25,3
20100501|2009-08-19 18:30,20,350.25,350.25,350.25,350.25,2
20100501|2009-08-19 19:00,20,350.25,350.25,350.25,350.25,2
20100501|2009-08-19 19:30,20,350.25,350.25,350.25,350.25,3
20100501|2009-08-19 20:00,20,349,349,349,349,2
20100501|2009-08-19 20:30,20,348.5,349.5,348.5,349.25,6
20100501|2009-08-19 21:00,20,349.75,349.75,349.5,349.5,3
20100501|2009-08-19 22:00,20,350,350,350,350,2
20100501|2009-08-19 22:30,20,350,350,350,350,1
20100501|2009-08-19 23:00,20,350.25,350.25,350.25,350.25,1
20100501|2009-08-20 00:00,20,350.5,350.5,350.5,350.5,1
20100501|2009-08-20 03:00,20,351.25,351.25,351,351.25,4
20100501|2009-08-20 09:30,20,350.75,351,346.75,347.25,19
20100501|2009-08-20 10:00,20,347.5,347.5,345.5,346.75,58
20100501|2009-08-20 10:30,20,347,349,347,349,19
20100501|2009-08-20 11:00,20,348.5,349,348.25,348.25,38
20100501|2009-08-20 11:30,20,348,348,348,348,1
20100501|2009-08-20 12:00,20,347.75,348.75,347.75,348.25,26
20100501|2009-08-20 12:30,20,349.25,349.25,348.25,348.25,25
20100501|2009-08-20 13:00,20,348.25,348.5,347.25,347.25,17
20100501|2009-08-20 18:00,21,348.25,348.25,348.25,348.25,2
20100501|2009-08-20 19:00,21,347.25,347.25,347,347,14
20100501|2009-08-20 20:00,21,346.75,346.75,346.75,346.75,2
20100501|2009-08-20 20:30,21,347.75,347.75,347.75,347.75,1
20100501|2009-08-20 21:00,21,347.25,347.25,347.25,347.25,1
20100501|2009-08-20 22:30,21,346.75,346.75,346.75,346.75,1
20100501|2009-08-20 23:00,21,346.5,346.5,346.5,346.5,3
20100501|2009-08-20 23:30,21,346,346,346,346,1
20100501|2009-08-21 01:00,21,347.25,348,347.25,348,3
20100501|2009-08-21 04:00,21,349,349,349,349,8
20100501|2009-08-21 05:00,21,350,350,350,350,13
20100501|2009-08-21 06:30,21,351,351.5,351,351.5,12
20100501|2009-08-21 09:30,21,352.75,355.75,348.5,348.5,73
20100501|2009-08-21 10:00,21,349.25,349.25,347,347.25,377
20100501|2009-08-21 10:30,21,347.25,348.75,346.5,346.5,524
20100501|2009-08-21 11:00,21,346.25,346.25,345,346,80
20100501|2009-08-21 11:30,21,346.25,346.75,346.25,346.75,50
20100501|2009-08-21 12:00,21,347,349,347,349,75
20100501|2009-08-21 12:30,21,348.75,349,347.25,347.25,30
20100501|2009-08-21 13:00,21,347.25,349.5,347,348,102
20100501|2009-08-23 18:00,24,348.5,348.5,348.5,348.5,6
20100501|2009-08-23 18:30,24,348.75,350.25,348.75,350.25,4
20100501|2009-08-23 19:30,24,354,354,354,354,1
20100501|2009-08-23 20:00,24,354,354,354,354,1
20100501|2009-08-23 20:30,24,353.75,353.75,353.75,353.75,2
20100501|2009-08-24 09:30,24,354,355.75,352.75,354.75,50
20100501|2009-08-24 10:00,24,354.5,354.75,354,354.25,19
20100501|2009-08-24 10:30,24,353.5,353.5,353.25,353.5,3
20100501|2009-08-24 11:00,24,352.75,354.5,352.5,354.5,26
20100501|2009-08-24 11:30,24,354.25,355.5,354.25,354.5,28
20100501|2009-08-24 12:00,24,354,354,353,353.5,36
20100501|2009-08-24 12:30,24,352.5,355.75,352.5,355.75,23
20100501|2009-08-24 13:00,24,358,358,356.25,357.75,69
20100501|2009-08-24 18:00,25,356.25,356.25,353,356,51
20100501|2009-08-24 19:30,25,355.25,355.25,355.25,355.25,4
20100501|2009-08-24 21:00,25,354.5,354.5,354.5,354.5,2
20100501|2009-08-24 21:30,25,354.75,354.75,354.75,354.75,2
20100501|2009-08-24 22:00,25,355,355,355,355,30
20100501|2009-08-25 09:30,25,355,359,355,356.75,295
20100501|2009-08-25 10:00,25,359.5,359.5,358.75,358.75,6
20100501|2009-08-25 10:30,25,358.25,358.25,355.25,355.25,19
20100501|2009-08-25 11:30,25,351.5,351.5,349.5,349.5,8
20100501|2009-08-25 12:00,25,348.5,350,348.5,350,6
20100501|2009-08-25 12:30,25,346.75,348.75,346,346,28
20100501|2009-08-25 13:00,25,346.5,349,346.5,349,10
20100501|2009-08-25 18:00,26,349.25,349.25,348.75,348.75,6
20100501|2009-08-25 18:30,26,348.75,348.75,348.75,348.75,1
20100501|2009-08-25 19:30,26,348.5,348.5,348.5,348.5,1
20100501|2009-08-25 20:00,26,349.75,350,349.75,350,5
20100501|2009-08-25 21:30,26,350.25,350.25,350.25,350.25,1
20100501|2009-08-25 22:00,26,351,351.5,351,351.5,7
20100501|2009-08-26 03:00,26,353,353,353,353,1
20100501|2009-08-26 09:30,26,348.5,351.5,348.5,350.5,100
20100501|2009-08-26 10:00,26,351,351,347.75,348,25
20100501|2009-08-26 10:30,26,347.5,350,347.5,350,8
20100501|2009-08-26 11:00,26,349.5,349.75,349,349,8
20100501|2009-08-26 11:30,26,348,348,347.75,347.75,22
20100501|2009-08-26 12:00,26,348.5,348.75,348,348,13
20100501|2009-08-26 12:30,26,349,349,349,349,1
20100501|2009-08-26 13:00,26,348.75,348.75,348.75,348.75,8
20100501|2009-08-26 19:00,27,349.5,349.5,349.5,349.5,3
20100501|2009-08-26 21:00,27,349.25,349.25,349.25,349.25,2
20100501|2009-08-27 09:30,27,349.25,349.25,345.5,347,68
20100501|2009-08-27 10:00,27,347,347,344.75,346,40
20100501|2009-08-27 10:30,27,346.25,346.25,345,346.25,10
20100501|2009-08-27 11:00,27,346.75,347.25,346.5,347.25,74
20100501|2009-08-27 11:30,27,347.5,347.5,346.5,346.5,3
20100501|2009-08-27 12:00,27,346.5,346.5,346.5,346.5,2
20100501|2009-08-27 12:30,27,346,351,346,351,94
20100501|2009-08-27 13:00,27,349.5,353,349.5,351.75,74
20100501|2009-08-27 18:00,28,351.5,351.5,351.5,351.5,1
20100501|2009-08-27 18:30,28,350.75,350.75,350.75,350.75,2
20100501|2009-08-27 19:30,28,351,351.5,351,351.5,9
20100501|2009-08-27 20:00,28,351.5,351.5,351.5,351.5,92
20100501|2009-08-27 22:00,28,352.5,353,352.5,353,12
20100501|2009-08-27 22:30,28,353,353,353,353,8
20100501|2009-08-27 23:00,28,353,353,353,353,1
20100501|2009-08-28 01:00,28,353,353,353,353,3
20100501|2009-08-28 01:30,28,353,353,353,353,38
20100501|2009-08-28 02:00,28,354,354,354,354,10
20100501|2009-08-28 05:30,28,354.5,354.5,354.5,354.5,5
20100501|2009-08-28 09:30,28,353.5,354.25,352,353.5,186
20100501|2009-08-28 10:00,28,354,354,353,353,20
20100501|2009-08-28 10:30,28,353,353,350.25,351.75,527
20100501|2009-08-28 11:00,28,350,350,349,349,2
20100501|2009-08-28 11:30,28,349,349,348,348,14
20100501|2009-08-28 12:00,28,348.25,349.75,348.25,349.75,7
20100501|2009-08-28 12:30,28,349.5,349.5,349.25,349.25,5
20100501|2009-08-28 13:00,28,349.5,350.5,349.5,350.5,4
20100501|2009-08-30 18:00,31,351.5,352,351.5,352,3
20100501|2009-08-30 18:30,31,353,353,353,353,3
20100501|2009-08-30 19:00,31,353,354,353,354,17
20100501|2009-08-31 01:30,31,350,350,350,350,1
20100501|2009-08-31 03:00,31,349,349,349,349,6
20100501|2009-08-31 05:00,31,345,345,345,345,41
20100501|2009-08-31 09:30,31,343.75,345,343,344,63
20100501|2009-08-31 10:00,31,344.5,344.5,343.5,344.25,17
20100501|2009-08-31 10:30,31,345,346.75,344.5,346.75,13
20100501|2009-08-31 11:00,31,346.75,348.25,345.75,346,258
20100501|2009-08-31 11:30,31,346.5,349.5,346.5,349.5,21
20100501|2009-08-31 12:00,31,350.75,350.75,349.5,349.75,32
20100501|2009-08-31 12:30,31,350.25,351.5,350,351,590
20100501|2009-08-31 13:00,31,350.75,350.75,349,350.75,14
20100501|2009-08-31 18:00,1,350,350,350,350,1
20100501|2009-08-31 21:00,1,348.75,348.75,348.75,348.75,4
20100501|2009-08-31 21:30,1,348.75,348.75,348.75,348.75,1
20100501|2009-09-01 01:00,1,348.5,348.5,348.5,348.5,3
20100501|2009-09-01 09:30,1,347.75,347.75,343.75,344,217
20100501|2009-09-01 10:00,1,343.5,343.75,342.5,342.5,76
20100501|2009-09-01 10:30,1,342.75,343.5,342.25,343,23
20100501|2009-09-01 11:00,1,343.25,343.25,340,340,148
20100501|2009-09-01 11:30,1,340,340,338.5,339.75,155
20100501|2009-09-01 12:00,1,340.25,341,340.25,341,601
20100501|2009-09-01 12:30,1,341,343,339.75,339.75,390
20100501|2009-09-01 13:00,1,340.25,341.75,339.75,341.5,623
20100501|2009-09-01 18:00,2,340.75,341,340.75,341,4
20100501|2009-09-01 18:30,2,340,340,340,340,3
20100501|2009-09-01 22:30,2,339.75,339.75,339.75,339.75,1
20100501|2009-09-02 00:00,2,338.25,338.25,338.25,338.25,1
20100501|2009-09-02 09:30,2,339,341,338.5,341,26
20100501|2009-09-02 10:00,2,339,339,338.5,339,13
20100501|2009-09-02 10:30,2,338.75,339,338.5,339,24
20100501|2009-09-02 11:00,2,339,339.25,338.75,339,8
20100501|2009-09-02 11:30,2,338,339.5,338,339.5,29
20100501|2009-09-02 12:00,2,339.25,340,339.25,340,24
20100501|2009-09-02 12:30,2,340,340.25,339.5,339.75,45
20100501|2009-09-02 13:00,2,339.75,341.25,339.25,341,223
20100501|2009-09-02 19:30,3,340.75,340.75,340.25,340.25,7
20100501|2009-09-02 20:00,3,340.5,340.5,340.5,340.5,1
20100501|2009-09-02 22:30,3,340.75,340.75,340.75,340.75,2
20100501|2009-09-03 02:00,3,342,342,342,342,6
20100501|2009-09-03 04:30,3,341.75,341.75,340.75,340.75,18
20100501|2009-09-03 05:30,3,343,343,343,343,11
20100501|2009-09-03 06:00,3,343.25,343.25,343.25,343.25,2
20100501|2009-09-03 09:30,3,343,343,339.5,339.75,77
20100501|2009-09-03 10:00,3,339.5,339.5,337,337,30
20100501|2009-09-03 10:30,3,336,336.5,335,335,328
20100501|2009-09-03 11:00,3,335,335.5,334.25,334.25,18
20100501|2009-09-03 11:30,3,334,335,334,335,32
20100501|2009-09-03 12:00,3,335,337.25,335,337.25,68
20100501|2009-09-03 12:30,3,336.75,337.5,336.75,337.5,41
20100501|2009-09-03 13:00,3,337.25,338.25,337.25,338.25,13
20100501|2009-09-03 18:00,4,339,339,337.25,337.25,28
20100501|2009-09-03 19:00,4,337.5,337.5,337.5,337.5,1
20100501|2009-09-03 22:00,4,337.25,337.25,337.25,337.25,1
20100501|2009-09-04 00:00,4,338.25,338.25,338.25,338.25,1
20100501|2009-09-04 04:30,4,334,334,334,334,10
20100501|2009-09-04 09:30,4,334.25,334.75,332,333.25,162
20100501|2009-09-04 10:00,4,333,333,332,332,39
20100501|2009-09-04 10:30,4,331.75,332.25,331.5,332,21
20100501|2009-09-04 11:00,4,333,333.5,333,333,12
20100501|2009-09-04 11:30,4,332.5,332.5,330.5,330.5,101
20100501|2009-09-04 12:00,4,330,331,330,331,116
20100501|2009-09-04 12:30,4,330.75,331,329.25,329.5,166
20100501|2009-09-04 13:00,4,329.25,330.25,328.75,329.25,88
20100501|2009-09-07 18:00,8,328,328,327,327,214
20100501|2009-09-07 18:30,8,325,325,325,325,23
20100501|2009-09-07 19:30,8,326,326,326,326,1
20100501|2009-09-07 20:00,8,327,327,327,327,1
20100501|2009-09-07 20:30,8,326.75,326.75,326.75,326.75,5
20100501|2009-09-07 23:00,8,326.75,326.75,326.75,326.75,8
20100501|2009-09-08 01:00,8,327,327,327,327,2
20100501|2009-09-08 01:30,8,327.25,327.25,327.25,327.25,1
20100501|2009-09-08 02:00,8,329.25,330.5,329.25,330.5,26
20100501|2009-09-08 03:00,8,331.5,331.5,331.5,331.5,1
20100501|2009-09-08 03:30,8,332.25,332.25,332.25,332.25,2
20100501|2009-09-08 05:30,8,331,331,331,331,1
20100501|2009-09-08 06:00,8,330,330,330,330,1
20100501|2009-09-08 06:30,8,330.5,330.5,330.5,330.5,4
20100501|2009-09-08 07:00,8,328.5,328.5,328.5,328.5,1
20100501|2009-09-08 09:30,8,329.5,333.5,329.25,330.25,85
20100501|2009-09-08 10:00,8,331,331.25,330.75,331,30
20100501|2009-09-08 10:30,8,330.75,330.75,328.5,328.75,168
20100501|2009-09-08 11:00,8,330,332.25,329.75,332,48
20100501|2009-09-08 11:30,8,332,332.25,331.5,331.75,15
20100501|2009-09-08 12:00,8,331.25,331.5,330,330.75,41
20100501|2009-09-08 12:30,8,330.5,330.75,330,330,36
20100501|2009-09-08 13:00,8,330.25,330.25,329,330.25,69
20100501|2009-09-08 18:00,9,330,330,330,330,6
20100501|2009-09-08 19:30,9,329.25,329.25,329.25,329.25,1
20100501|2009-09-09 09:30,9,328.75,332,328.5,332,318
20100501|2009-09-09 10:00,9,332.5,333.25,332,333,207
20100501|2009-09-09 10:30,9,333,334,332.75,333.5,45
20100501|2009-09-09 11:00,9,333,333,332.25,333,31
20100501|2009-09-09 11:30,9,334,334,331.75,332.25,76
20100501|2009-09-09 12:00,9,332,332.25,331.5,332,10
20100501|2009-09-09 12:30,9,332.5,333.25,331.75,331.75,87
20100501|2009-09-09 13:00,9,332.5,332.5,331.75,332.25,85
20100501|2009-09-09 18:00,10,332,332.25,331.5,331.5,7
20100501|2009-09-09 19:00,10,331.25,331.25,331.25,331.25,2
20100501|2009-09-09 22:30,10,333.25,333.25,333.25,333.25,1
20100501|2009-09-10 04:00,10,332.5,333.5,332.5,333.5,18
20100501|2009-09-10 09:30,10,332.25,336.25,332.25,335.5,274
20100501|2009-09-10 10:00,10,335.5,336.25,335.25,335.75,146
20100501|2009-09-10 10:30,10,335.75,335.75,334.5,335.25,35
20100501|2009-09-10 11:00,10,335.75,335.75,334.75,334.75,5
20100501|2009-09-10 11:30,10,335,337.5,335,337.25,288
20100501|2009-09-10 12:00,10,337.25,340,337,338.75,215
20100501|2009-09-10 12:30,10,339,341.5,339,340.5,248
20100501|2009-09-10 13:00,10,339.75,340.25,337,337.5,208
20100501|2009-09-10 18:00,11,337.25,337.25,337,337,8
20100501|2009-09-10 20:30,11,336,336,336,336,1
20100501|2009-09-10 21:30,11,337.5,337.5,337.5,337.5,2
20100501|2009-09-11 00:00,11,337.5,337.5,337.5,337.5,1
20100501|2009-09-11 00:30,11,338,338,338,338,1
20100501|2009-09-11 01:00,11,337.75,337.75,337.75,337.75,2
20100501|2009-09-11 02:30,11,336.25,336.25,336,336,2
20100501|2009-09-11 03:30,11,336.5,336.5,336.5,336.5,1
20100501|2009-09-11 05:00,11,336.75,336.75,336.75,336.75,1
20100501|2009-09-11 07:00,11,338.25,338.25,338.25,338.25,2
20100501|2009-09-11 09:30,11,339,339.75,334.25,335,187
20100501|2009-09-11 10:00,11,335.75,335.75,331.5,333.25,37
20100501|2009-09-11 10:30,11,333.5,334.75,333.5,334.75,449
20100501|2009-09-11 11:00,11,335.5,335.5,333.75,333.75,25
20100501|2009-09-11 11:30,11,332.5,334,332.5,332.5,31
20100501|2009-09-11 12:00,11,335,335.75,334.5,334.75,30
20100501|2009-09-11 12:30,11,335.5,340.5,335.5,340.5,100
20100501|2009-09-11 13:00,11,340,342.75,339,342.75,134
20100501|2009-09-13 19:30,14,339.25,339.25,339.25,339.25,2
20100501|2009-09-13 20:00,14,338.25,338.25,338.25,338.25,3
20100501|2009-09-13 23:30,14,339.5,339.5,339.5,339.5,1
20100501|2009-09-14 02:00,14,339,339.25,338.75,339.25,15
20100501|2009-09-14 02:30,14,339.75,339.75,339.5,339.5,3
20100501|2009-09-14 03:30,14,339.5,339.5,339.5,339.5,3
20100501|2009-09-14 04:00,14,339.25,339.25,339,339,6
20100501|2009-09-14 04:30,14,339,339,339,339,2
20100501|2009-09-14 09:30,14,339.25,341.75,338.75,341.25,219
20100501|2009-09-14 10:00,14,341.25,341.25,338.25,338.25,14
20100501|2009-09-14 10:30,14,338.75,339,338.75,338.75,10
20100501|2009-09-14 11:00,14,338.25,338.25,338.25,338.25,16
20100501|2009-09-14 11:30,14,338.5,339,338.5,339,36
20100501|2009-09-14 12:00,14,339.75,339.75,338.25,338.25,59
20100501|2009-09-14 12:30,14,338.5,339.75,338.5,339.5,91
20100501|2009-09-14 13:00,14,340,340.75,339.5,340.75,143
20100501|2009-09-14 19:00,15,339.25,339.25,339.25,339.25,4
20100501|2009-09-14 20:00,15,340,340,340,340,6
20100501|2009-09-14 21:30,15,340,340,340,340,5
20100501|2009-09-14 23:00,15,340,340,339.75,339.75,3
20100501|2009-09-15 00:00,15,339.5,339.5,339.5,339.5,1
20100501|2009-09-15 01:00,15,340,340,340,340,4
20100501|2009-09-15 02:30,15,340,340,340,340,3
20100501|2009-09-15 03:30,15,340.5,340.5,340.5,340.5,3
20100501|2009-09-15 04:00,15,340.5,340.5,340.5,340.5,7
20100501|2009-09-15 05:00,15,340.75,340.75,340.75,340.75,4
20100501|2009-09-15 06:30,15,345,345,345,345,1
20100501|2009-09-15 09:30,15,344.75,362,344.75,353.5,336
20100501|2009-09-15 10:00,15,354.5,356.25,353.75,356,356
20100501|2009-09-15 10:30,15,356.75,358.5,354.75,358.5,180
20100501|2009-09-15 11:00,15,358.5,369,358.5,367,449
20100501|2009-09-15 11:30,15,367.5,369,363.5,367,145
20100501|2009-09-15 12:00,15,365.75,370.5,363.5,366.5,309
20100501|2009-09-15 12:30,15,366.25,368.75,365.75,367.75,165
20100501|2009-09-15 13:00,15,368,369,366.5,369,115
20100501|2009-09-15 18:00,16,367,369,367,369,13
20100501|2009-09-15 18:30,16,368.25,368.25,368,368,2
20100501|2009-09-15 19:00,16,367.25,367.75,367.25,367.75,29
20100501|2009-09-15 19:30,16,369.25,369.5,368.75,368.75,9
20100501|2009-09-15 20:00,16,366.75,366.75,366.75,366.75,1
20100501|2009-09-15 20:30,16,364.75,364.75,364.75,364.75,1
20100501|2009-09-15 22:30,16,364.75,364.75,364.75,364.75,1
20100501|2009-09-15 23:00,16,366,366.25,366,366.25,4
20100501|2009-09-15 23:30,16,365.75,365.75,365.75,365.75,3
20100501|2009-09-16 00:00,16,368,368,368,368,2
20100501|2009-09-16 01:00,16,368.75,369,368.5,368.5,6
20100501|2009-09-16 02:00,16,369.5,369.5,369.5,369.5,10
20100501|2009-09-16 03:00,16,370.25,370.25,369.5,369.5,4
20100501|2009-09-16 04:30,16,368.25,368.25,368.25,368.25,1
20100501|2009-09-16 05:30,16,366.5,366.5,366.5,366.5,1
20100501|2009-09-16 09:30,16,363.5,364.5,359,361,220
20100501|2009-09-16 10:00,16,362.25,362.5,360.75,360.75,174
20100501|2009-09-16 10:30,16,360.25,362.5,360.25,362.25,36
20100501|2009-09-16 11:00,16,362.75,363,354.5,354.75,119
20100501|2009-09-16 11:30,16,356,356,346.25,349,69
20100501|2009-09-16 12:00,16,349.25,351.75,349,351.5,18
20100501|2009-09-16 12:30,16,352,354,352,352,87
20100501|2009-09-16 13:00,16,353.5,359,353.5,359,137
20100501|2009-09-16 18:00,17,357.75,357.75,354.75,354.75,4
20100501|2009-09-16 19:00,17,355.5,355.5,355.5,355.5,2
20100501|2009-09-16 20:00,17,356,357.25,356,357,45
20100501|2009-09-16 20:30,17,356.25,356.25,356.25,356.25,1
20100501|2009-09-16 21:00,17,356.5,357.25,356.5,357.25,4
20100501|2009-09-16 23:00,17,357,357,357,357,1
20100501|2009-09-17 00:30,17,357.25,357.25,357,357,2
20100501|2009-09-17 01:00,17,358,358,357.75,357.75,32
20100501|2009-09-17 01:30,17,358.25,358.25,358.25,358.25,1
20100501|2009-09-17 02:00,17,359,360,359,360,27
20100501|2009-09-17 02:30,17,360.25,360.5,360.25,360.5,23
20100501|2009-09-17 04:30,17,361.5,363,361.5,363,13
20100501|2009-09-17 06:00,17,362.25,362.25,362.25,362.25,5
20100501|2009-09-17 07:00,17,354,354,354,354,1
20100501|2009-09-17 09:30,17,352,353,348.25,352,116
20100501|2009-09-17 10:00,17,352,353,351.25,352.5,234
20100501|2009-09-17 10:30,17,352.25,352.25,347.75,348.5,41
20100501|2009-09-17 11:00,17,347.25,347.5,345.5,347.5,15
20100501|2009-09-17 11:30,17,348,348,346.25,347,32
20100501|2009-09-17 12:00,17,347,349,347,348.5,62
20100501|2009-09-17 12:30,17,348.5,349.5,348,349,70
20100501|2009-09-17 13:00,17,349.25,351.75,349,351,17
20100501|2009-09-17 18:00,18,350.25,350.25,349.75,350,28
20100501|2009-09-17 19:30,18,350,350,350,350,2
20100501|2009-09-17 20:00,18,350.75,350.75,350.25,350.25,12
20100501|2009-09-17 21:00,18,349.75,349.75,349.75,349.75,1
20100501|2009-09-17 23:00,18,350.75,350.75,350.75,350.75,4
20100501|2009-09-18 00:00,18,351.75,351.75,350.75,351,4
20100501|2009-09-18 01:00,18,350.75,350.75,350.75,350.75,1
20100501|2009-09-18 02:30,18,348.75,348.75,348.75,348.75,2
20100501|2009-09-18 03:00,18,348,348,348,348,2
20100501|2009-09-18 04:30,18,346.5,346.5,346.5,346.5,1
20100501|2009-09-18 06:30,18,349.75,349.75,349.75,349.75,1
20100501|2009-09-18 09:30,18,347,350,345.5,347,121
20100501|2009-09-18 10:00,18,347.5,348,346,347.5,84
20100501|2009-09-18 10:30,18,346.5,346.5,346.5,346.5,1
20100501|2009-09-18 11:00,18,346.5,346.5,346.25,346.25,6
20100501|2009-09-18 11:30,18,346.75,347.5,346.75,347.5,6
20100501|2009-09-18 12:00,18,346.75,347.75,345,345,42
20100501|2009-09-18 12:30,18,345.75,346,343.25,343.25,53
20100501|2009-09-18 13:00,18,343.25,343.25,339.5,339.5,182
20100501|2009-09-20 18:00,21,339.25,339.25,335,336.75,16
20100501|2009-09-20 20:30,21,336.75,337,336.75,337,2
20100501|2009-09-21 00:00,21,338,338,338,338,1
20100501|2009-09-21 00:30,21,338.75,338.75,338.75,338.75,1
20100501|2009-09-21 01:00,21,338.25,338.25,338.25,338.25,1
20100501|2009-09-21 02:00,21,340,340,340,340,13
20100501|2009-09-21 02:30,21,339.25,339.25,339.25,339.25,1
20100501|2009-09-21 03:00,21,338.75,338.75,338.75,338.75,2
20100501|2009-09-21 06:00,21,336.5,336.5,336.5,336.5,5
20100501|2009-09-21 09:30,21,333.25,336.5,333.25,335,198
20100501|2009-09-21 10:00,21,335.25,338,335,336.75,41
20100501|2009-09-21 10:30,21,337.5,338,335.75,336,23
20100501|2009-09-21 11:00,21,336.25,337.5,336,337.5,13
20100501|2009-09-21 11:30,21,335.5,335.75,334.5,335.75,56
20100501|2009-09-21 12:00,21,336,336,334.5,335,21
20100501|2009-09-21 12:30,21,335.5,336.5,335.5,336.25,21
20100501|2009-09-21 13:00,21,336.5,339,336.5,338.5,197
20100501|2009-09-21 18:00,22,338.5,338.5,338.5,338.5,5
20100501|2009-09-21 20:00,22,339.75,339.75,339.75,339.75,2
20100501|2009-09-21 23:00,22,340.25,340.25,340.25,340.25,5
20100501|2009-09-21 23:30,22,340.25,341,340.25,341,10
20100501|2009-09-22 01:30,22,338.75,338.75,338.75,338.75,23
20100501|2009-09-22 02:00,22,338.75,338.75,338.75,338.75,3
20100501|2009-09-22 03:00,22,341.25,341.25,341.25,341.25,5
20100501|2009-09-22 04:30,22,341,341,341,341,1
20100501|2009-09-22 06:00,22,342,342,342,342,10
20100501|2009-09-22 09:30,22,342,344,339.5,339.5,120
20100501|2009-09-22 10:00,22,341,342.25,339.75,342,143
20100501|2009-09-22 10:30,22,341.5,343,341.25,343,85
20100501|2009-09-22 11:00,22,343,345.25,342,343.5,58
20100501|2009-09-22 11:30,22,344,345,343.75,344.5,52
20100501|2009-09-22 12:00,22,345.5,347,344.25,344.25,158
20100501|2009-09-22 12:30,22,343.75,346,343.75,346,31
20100501|2009-09-22 13:00,22,346,348.5,346,348,63
20100501|2009-09-22 18:00,23,347.75,349.25,347.75,349.25,27
20100501|2009-09-22 18:30,23,349,349,349,349,2
20100501|2009-09-22 19:00,23,349.25,349.25,349.25,349.25,1
20100501|2009-09-22 20:00,23,348.25,348.25,347,347,5
20100501|2009-09-22 20:30,23,346.75,346.75,346.75,346.75,1
20100501|2009-09-22 21:30,23,346.75,346.75,346.75,346.75,18
20100501|2009-09-22 23:30,23,346.25,346.25,346.25,346.25,3
20100501|2009-09-23 03:00,23,344.75,344.75,344.5,344.5,4
20100501|2009-09-23 04:00,23,345,345,345,345,1
20100501|2009-09-23 04:30,23,344.25,344.25,344.25,344.25,2
20100501|2009-09-23 05:00,23,344.25,344.25,344.25,344.25,1
20100501|2009-09-23 09:30,23,343.75,347,341.25,344.75,123
20100501|2009-09-23 10:00,23,345.25,347.5,345.25,346,107
20100501|2009-09-23 10:30,23,345.25,347.5,344.75,346.75,136
20100501|2009-09-23 11:00,23,347.75,351.25,347.75,351.25,42
20100501|2009-09-23 11:30,23,354,358,352.5,355,99
20100501|2009-09-23 12:00,23,354.5,354.5,352.25,352.25,29
20100501|2009-09-23 12:30,23,353.5,354.75,353.5,353.75,112
20100501|2009-09-23 13:00,23,353.75,354,352.5,352.5,6
20100501|2009-09-23 18:00,24,350,350,347.5,347.5,46
20100501|2009-09-23 19:30,24,348,348,348,348,5
20100501|2009-09-23 20:00,24,348.5,348.5,348.5,348.5,1
20100501|2009-09-23 20:30,24,349,349.5,349,349.5,5
20100501|2009-09-23 22:30,24,347.75,347.75,347.75,347.75,1
20100501|2009-09-24 00:00,24,345.75,345.75,345.75,345.75,1
20100501|2009-09-24 01:30,24,347.25,347.25,347.25,347.25,1
20100501|2009-09-24 02:00,24,347.25,347.5,347.25,347.5,2
20100501|2009-09-24 03:00,24,346.25,346.25,346.25,346.25,1
20100501|2009-09-24 09:30,24,345.75,351.75,345,351.5,113
20100501|2009-09-24 10:00,24,352,354,351.75,354,106
20100501|2009-09-24 10:30,24,354,357,353.75,355.5,45
20100501|2009-09-24 11:00,24,356.25,358.5,356.25,356.25,71
20100501|2009-09-24 11:30,24,356.5,360,356.5,356.5,54
20100501|2009-09-24 12:00,24,356.5,358.25,355,355,46
20100501|2009-09-24 12:30,24,355.25,356.5,354,354,129
20100501|2009-09-24 13:00,24,356.5,358.75,355.75,358.75,164
20100501|2009-09-24 18:00,25,357.25,359,357.25,359,13
20100501|2009-09-24 19:00,25,356,356,356,356,2
20100501|2009-09-24 19:30,25,356,356.25,356,356.25,4
20100501|2009-09-24 20:00,25,355.75,355.75,355.75,355.75,2
20100501|2009-09-25 00:30,25,356.25,356.25,356.25,356.25,1
20100501|2009-09-25 01:30,25,356.5,356.5,356.5,356.5,2
20100501|2009-09-25 02:00,25,356.25,356.5,356.25,356.5,32
20100501|2009-09-25 02:30,25,357.5,357.5,357.5,357.5,1
20100501|2009-09-25 03:30,25,359.25,359.25,359.25,359.25,1
20100501|2009-09-25 05:30,25,358.75,358.75,358.75,358.75,3
20100501|2009-09-25 09:30,25,358,361.25,357,360.5,92
20100501|2009-09-25 10:00,25,360.75,360.75,357,357,13
20100501|2009-09-25 10:30,25,357.25,358,357.25,358,32
20100501|2009-09-25 11:00,25,356.5,356.5,352,353.75,58
20100501|2009-09-25 11:30,25,355,356,355,356,32
20100501|2009-09-25 12:00,25,352.75,353.25,351.5,353,12
20100501|2009-09-25 12:30,25,352.75,353.25,352.75,353.25,7
20100501|2009-09-25 13:00,25,353.5,356.25,353,355.5,171
20100501|2009-09-27 19:30,28,359.75,359.75,359.75,359.75,33
20100501|2009-09-27 20:30,28,353,353,353,353,2
20100501|2009-09-27 21:00,28,353.5,353.5,353.25,353.25,2
20100501|2009-09-27 21:30,28,354,355.25,354,355.25,11
20100501|2009-09-27 22:30,28,355,355,355,355,5
20100501|2009-09-27 23:00,28,355,355,355,355,2
20100501|2009-09-28 01:30,28,354,354,354,354,3
20100501|2009-09-28 02:00,28,354,354,354,354,3
20100501|2009-09-28 02:30,28,351.75,351.75,351.75,351.75,2
20100501|2009-09-28 03:30,28,352,352,352,352,3
20100501|2009-09-28 09:30,28,358,358,355,356.5,189
20100501|2009-09-28 10:00,28,358,358,356.25,356.25,48
20100501|2009-09-28 10:30,28,357.75,359,357.75,359,22
20100501|2009-09-28 11:00,28,359.75,360,359.25,359.25,189
20100501|2009-09-28 11:30,28,360,360.25,358.5,359,85
20100501|2009-09-28 12:00,28,359,360.25,359,360.25,13
20100501|2009-09-28 12:30,28,359,360.5,359,360.5,20
20100501|2009-09-28 13:00,28,360,360.5,359,360.5,128
20100501|2009-09-28 18:00,29,360,364,360,363.5,42
20100501|2009-09-28 18:30,29,363.5,363.5,363.5,363.5,1
20100501|2009-09-28 19:00,29,364,365,364,365,72
20100501|2009-09-28 19:30,29,363.5,363.5,363.5,363.5,2
20100501|2009-09-28 20:00,29,362.75,362.75,362.75,362.75,1
20100501|2009-09-28 22:00,29,361.25,361.25,361.25,361.25,2
20100501|2009-09-28 23:30,29,361.5,361.5,361.5,361.5,2
20100501|2009-09-29 00:00,29,361.25,361.25,361.25,361.25,2
20100501|2009-09-29 00:30,29,361.75,361.75,361.75,361.75,1
20100501|2009-09-29 01:00,29,360.75,360.75,360.75,360.75,2
20100501|2009-09-29 03:00,29,361.5,361.5,361.5,361.5,1
20100501|2009-09-29 05:30,29,361.75,361.75,361.75,361.75,1
20100501|2009-09-29 09:30,29,363,368,363,364.25,145
20100501|2009-09-29 10:00,29,364.25,364.5,360.5,363.5,82
20100501|2009-09-29 10:30,29,362.25,363,362,362.25,128
20100501|2009-09-29 11:00,29,362.25,362.25,358.25,358.25,19
20100501|2009-09-29 11:30,29,359.25,364.25,359.25,364.25,218
20100501|2009-09-29 12:00,29,364,364,362,363,47
20100501|2009-09-29 12:30,29,361,361.5,359.75,361.5,84
20100501|2009-09-29 13:00,29,361,364,358.5,364,316
20100501|2009-09-29 18:00,30,362,362.25,359.5,359.5,26
20100501|2009-09-29 19:00,30,360.25,360.25,360.25,360.25,10
20100501|2009-09-29 20:00,30,360.25,360.25,360.25,360.25,1
20100501|2009-09-29 21:00,30,361,361,361,361,3
20100501|2009-09-30 01:30,30,361,361,361,361,2
20100501|2009-09-30 05:00,30,362,362,362,362,1
20100501|2009-09-30 06:00,30,360.5,360.5,360.5,360.5,1
20100501|2009-09-30 06:30,30,360.25,360.25,360.25,360.25,1
20100501|2009-09-30 07:00,30,360.5,360.5,360.5,360.5,1
20100501|2009-09-30 09:30,30,360.5,364,357.5,360.5,276
20100501|2009-09-30 10:00,30,360.5,362.5,360.25,361,540
20100501|2009-09-30 10:30,30,361,363.75,361,363.75,205
20100501|2009-09-30 11:00,30,365,365,364.25,364.75,33
20100501|2009-09-30 11:30,30,362.5,363.25,362.25,363,27
20100501|2009-09-30 12:00,30,362.75,364.5,362,362,49
20100501|2009-09-30 12:30,30,363.5,363.5,362.75,362.75,18
20100501|2009-09-30 13:00,30,364.75,366,364,364.25,33
20100501|2009-09-30 18:00,1,363.25,363.25,361.5,361.5,11
20100501|2009-09-30 18:30,1,361.25,361.25,360.5,360.5,9
20100501|2009-09-30 20:00,1,361,362,361,362,13
20100501|2009-09-30 20:30,1,361.25,361.25,361.25,361.25,2
20100501|2009-09-30 21:00,1,362.25,362.25,362.25,362.25,10
20100501|2009-10-01 00:30,1,363,363,363,363,2
20100501|2009-10-01 03:00,1,364.25,364.25,364.25,364.25,1
20100501|2009-10-01 09:30,1,363,367,361.25,361.25,178
20100501|2009-10-01 10:00,1,361.5,362,361,361.75,149
20100501|2009-10-01 10:30,1,360.75,361.75,360.75,361,38
20100501|2009-10-01 11:00,1,360,361.25,359.25,361.25,128
20100501|2009-10-01 11:30,1,362,362,360.5,361,87
20100501|2009-10-01 12:00,1,361.5,361.5,360,360.5,60
20100501|2009-10-01 12:30,1,360.75,360.75,360,360.75,23
20100501|2009-10-01 13:00,1,360.5,363,360.5,361,35
20100501|2009-10-01 18:00,2,360,360,360,360,1
20100501|2009-10-01 20:00,2,361.75,362,361.75,362,34
20100501|2009-10-01 20:30,2,361,361.25,361,361.25,2
20100501|2009-10-01 23:30,2,360.75,360.75,360.75,360.75,1
20100501|2009-10-02 00:30,2,360.5,360.5,360.5,360.5,50
20100501|2009-10-02 01:30,2,361,361,361,361,1
20100501|2009-10-02 02:00,2,360.5,360.5,360.5,360.5,1
20100501|2009-10-02 04:30,2,359,359,359,359,1
20100501|2009-10-02 05:30,2,358.75,358.75,358,358,7
20100501|2009-10-02 09:30,2,359.75,361.75,359.25,359.25,84
20100501|2009-10-02 10:00,2,358.75,359.5,358.5,359.5,24
20100501|2009-10-02 10:30,2,359.5,360,358.5,359,216
20100501|2009-10-02 11:00,2,359,359,354,354.25,101
20100501|2009-10-02 11:30,2,354.25,355.25,354.25,355.25,69
20100501|2009-10-02 12:00,2,355,356,355,355.5,106
20100501|2009-10-02 12:30,2,355.5,355.5,355,355.25,26
20100501|2009-10-02 13:00,2,355,356.25,354.5,355.25,29
20100501|2009-10-04 18:00,5,354.5,355,351,351,15
20100501|2009-10-04 18:30,5,351,351,350,350,19
20100501|2009-10-04 19:00,5,352,352,351.75,351.75,3
20100501|2009-10-04 19:30,5,351.75,351.75,350,350,88
20100501|2009-10-04 20:00,5,351.75,351.75,351.5,351.5,2
20100501|2009-10-04 23:00,5,352.25,352.25,352.25,352.25,6
20100501|2009-10-05 01:00,5,353,353,353,353,1
20100501|2009-10-05 01:30,5,353.25,353.25,353.25,353.25,1
20100501|2009-10-05 03:00,5,354,354,354,354,1
20100501|2009-10-05 04:30,5,354,354.5,354,354.5,3
20100501|2009-10-05 05:00,5,354.5,354.5,354.5,354.5,1
20100501|2009-10-05 09:30,5,353.5,361,352.75,360.25,165
20100501|2009-10-05 10:00,5,361,363.5,361,362.25,150
20100501|2009-10-05 10:30,5,362.5,365.25,362.25,365.25,200
20100501|2009-10-05 11:00,5,363.5,364,362.75,362.75,65
20100501|2009-10-05 11:30,5,363.5,367,363.5,366.75,43
20100501|2009-10-05 12:00,5,367.25,371,366.5,371,174
20100501|2009-10-05 12:30,5,370,370,367.75,368.25,210
20100501|2009-10-05 13:00,5,367.75,368.25,364.5,364.75,47
20100501|2009-10-05 18:00,6,364.75,365.5,363.75,365.25,48
20100501|2009-10-05 19:00,6,365.25,365.25,365.25,365.25,3
20100501|2009-10-05 19:30,6,365.25,367.75,365.25,367.75,50
20100501|2009-10-05 20:00,6,367,367,367,367,1
20100501|2009-10-05 21:30,6,365.75,365.75,365.75,365.75,1
20100501|2009-10-05 23:30,6,366.25,366.25,366.25,366.25,1
20100501|2009-10-06 00:30,6,366.75,366.75,366.75,366.75,1
20100501|2009-10-06 04:00,6,368,368,368,368,2
20100501|2009-10-06 06:30,6,370,371,370,371,156
20100501|2009-10-06 07:00,6,371.5,371.5,371.5,371.5,5
20100501|2009-10-06 09:30,6,374,387.25,374,384.75,1212
20100501|2009-10-06 10:00,6,385.75,390.5,384.25,385.5,468
20100501|2009-10-06 10:30,6,384.25,384.25,378.75,379.5,272
20100501|2009-10-06 11:00,6,379.5,381,377.25,378.25,217
20100501|2009-10-06 11:30,6,378.75,380.25,377.5,380.25,125
20100501|2009-10-06 12:00,6,380,381,379,380.25,81
20100501|2009-10-06 12:30,6,380,381,377,378.25,242
20100501|2009-10-06 13:00,6,377.75,379.25,377,379.25,243
20100501|2009-10-06 18:00,7,377,379.75,376.25,379.75,49
20100501|2009-10-06 18:30,7,380,380.25,380,380.25,7
20100501|2009-10-06 19:00,7,380.5,380.5,379,379.25,30
20100501|2009-10-06 20:00,7,377,377,377,377,2
20100501|2009-10-07 00:30,7,379,379,379,379,1
20100501|2009-10-07 01:30,7,379.25,379.25,379.25,379.25,1
20100501|2009-10-07 02:30,7,380.25,380.25,380.25,380.25,2
20100501|2009-10-07 03:00,7,380.75,380.75,380.75,380.75,2
20100501|2009-10-07 03:30,7,380.75,381.5,380.75,381.5,7
20100501|2009-10-07 04:30,7,382,382,382,382,10
20100501|2009-10-07 06:30,7,381.5,381.5,381.5,381.5,10
20100501|2009-10-07 07:00,7,381.5,381.5,381.5,381.5,112
20100501|2009-10-07 09:30,7,382,384.25,377.25,379.5,367
20100501|2009-10-07 10:00,7,379.5,380,378.75,379,63
20100501|2009-10-07 10:30,7,379,379.75,376.25,377.25,116
20100501|2009-10-07 11:00,7,376.5,377.5,375,377.5,94
20100501|2009-10-07 11:30,7,377.5,379.25,377,379.25,34
20100501|2009-10-07 12:00,7,378.75,379.25,377.75,378.25,13
20100501|2009-10-07 12:30,7,377.75,379.25,377.75,379.25,300
20100501|2009-10-07 13:00,7,379.5,380.75,378.75,380.25,182
20100501|2009-10-07 18:00,8,379,379.75,379,379.75,6
20100501|2009-10-07 18:30,8,379.75,380,379.75,380,3
20100501|2009-10-07 19:30,8,380.5,381,380.5,380.75,9
20100501|2009-10-07 20:00,8,380.75,381.25,380.75,381.25,7
20100501|2009-10-07 20:30,8,380.75,380.75,380.75,380.75,1
20100501|2009-10-07 22:00,8,382.5,382.75,382.5,382.75,7
20100501|2009-10-08 02:30,8,383.75,383.75,383.75,383.75,2
20100501|2009-10-08 03:00,8,385,385,385,385,35
20100501|2009-10-08 04:30,8,385.75,386,385.75,386,2
20100501|2009-10-08 05:30,8,386,386,386,386,1
20100501|2009-10-08 06:30,8,385,385,385,385,1
20100501|2009-10-08 09:30,8,383.5,388,383.25,388,230
20100501|2009-10-08 10:00,8,388.75,390,387.75,387.75,185
20100501|2009-10-08 10:30,8,387.75,388,386.25,388,249
20100501|2009-10-08 11:00,8,388.5,389.75,388,389.75,253
20100501|2009-10-08 11:30,8,389.75,390.25,388.5,390.25,634
20100501|2009-10-08 12:00,8,390.5,390.75,388,388,195
20100501|2009-10-08 12:30,8,388.5,389,386.75,388,106
20100501|2009-10-08 13:00,8,388,388.25,384.25,384.25,103
20100501|2009-10-08 18:00,9,383,383.75,382.5,382.5,39
20100501|2009-10-08 19:30,9,382,382,381.75,381.75,2
20100501|2009-10-08 20:30,9,382.75,382.75,382.75,382.75,1
20100501|2009-10-08 21:00,9,383.25,383.25,382.75,382.75,2
20100501|2009-10-11 18:00,12,383,390,383,390,32
20100501|2009-10-11 18:30,12,389.75,389.75,389.75,389.75,1
20100501|2009-10-11 19:30,12,389.75,389.75,389.75,389.75,1
20100501|2009-10-11 20:00,12,386.25,386.25,386.25,386.25,1
20100501|2009-10-11 21:30,12,388.5,388.5,388.5,388.5,1
20100501|2009-10-12 00:30,12,388.5,388.5,388.5,388.5,2
20100501|2009-10-12 05:00,12,392.5,392.5,392.5,392.5,1
20100501|2009-10-12 06:30,12,393,393,393,393,8
20100501|2009-10-12 09:30,12,394,394,391.75,392.75,450
20100501|2009-10-12 10:00,12,392.75,393.75,392.5,393.25,167
20100501|2009-10-12 10:30,12,393.25,394.5,393,393,830
20100501|2009-10-12 11:00,12,393,394.75,392.75,394.75,41
20100501|2009-10-12 11:30,12,394.5,394.5,393.75,394.25,28
20100501|2009-10-12 12:00,12,394.25,400,394.25,398.5,275
20100501|2009-10-12 12:30,12,397.75,403,397.75,399.25,185
20100501|2009-10-12 13:00,12,399.5,402,398.75,401.25,341
20100501|2009-10-12 18:00,13,398.75,398.75,397.25,398.5,44
20100501|2009-10-12 19:00,13,398,398,397.5,397.5,15
20100501|2009-10-12 20:00,13,397,397,395.5,395.5,33
20100501|2009-10-12 20:30,13,397,397,397,397,13
20100501|2009-10-12 21:00,13,396.5,396.75,396.5,396.75,8
20100501|2009-10-12 21:30,13,395.75,395.75,395.5,395.5,86
20100501|2009-10-12 22:30,13,395.75,395.75,395.75,395.75,8
20100501|2009-10-13 03:00,13,397.25,397.25,397.25,397.25,1
20100501|2009-10-13 03:30,13,399,399.5,399,399.5,6
20100501|2009-10-13 04:30,13,399.5,399.5,399.5,399.5,1
20100501|2009-10-13 05:00,13,400,400.5,399.5,400.5,14
20100501|2009-10-13 05:30,13,401,401,401,401,217
20100501|2009-10-13 06:00,13,401,401.25,401,401.25,114
20100501|2009-10-13 07:00,13,401.75,401.75,399.5,400,29
20100501|2009-10-13 09:30,13,399,399,394.75,398.5,640
20100501|2009-10-13 10:00,13,398,398,395,395.75,234
20100501|2009-10-13 10:30,13,396.25,398.75,395.75,398.25,241
20100501|2009-10-13 11:00,13,398.25,399.75,397.75,398.75,239
20100501|2009-10-13 11:30,13,398,399,398,398.75,187
20100501|2009-10-13 12:00,13,399,403,398,399.75,396
20100501|2009-10-13 12:30,13,400,405.5,400,403,520
20100501|2009-10-13 13:00,13,403,403,400.75,400.75,27
20100501|2009-10-13 18:00,14,400,401,400,400,57
20100501|2009-10-13 18:30,14,400.25,400.25,400,400,12
20100501|2009-10-13 19:00,14,399,399,399,399,5
20100501|2009-10-13 20:30,14,401,401,401,401,4
20100501|2009-10-13 21:00,14,401,401.25,400.25,401.25,49
20100501|2009-10-13 21:30,14,401.25,402,401,402,5
20100501|2009-10-14 05:30,14,403.5,403.5,403.25,403.25,5
20100501|2009-10-14 06:30,14,404.25,405,404.25,405,3
20100501|2009-10-14 07:00,14,404,404.25,404,404.25,6
20100501|2009-10-14 09:30,14,403.5,407.75,403.5,407.5,527
20100501|2009-10-14 10:00,14,407.25,407.25,403.75,404.75,182
20100501|2009-10-14 10:30,14,405.25,406.5,404.5,406,302
20100501|2009-10-14 11:00,14,406,406.5,405.5,405.5,70
20100501|2009-10-14 11:30,14,405.25,405.5,404.5,405,106
20100501|2009-10-14 12:00,14,404.75,405,401.25,402,212
20100501|2009-10-14 12:30,14,401.75,402.75,399,399,212
20100501|2009-10-14 13:00,14,399.25,403.25,399.25,402.75,107
20100501|2009-10-14 18:00,15,400.75,400.75,400.75,400.75,3
20100501|2009-10-14 18:30,15,402,402,402,402,1
20100501|2009-10-14 20:00,15,402,402,402,402,5
20100501|2009-10-14 20:30,15,401.5,402.25,401.5,402.25,2
20100501|2009-10-14 21:00,15,402.5,402.5,402.5,402.5,20
20100501|2009-10-14 21:30,15,402.5,402.5,402.5,402.5,7
20100501|2009-10-14 22:00,15,402,402,401.75,401.75,37
20100501|2009-10-14 22:30,15,401.75,401.75,401.75,401.75,3
20100501|2009-10-15 04:00,15,399,399,399,399,1
20100501|2009-10-15 05:00,15,395.5,395.5,395.5,395.5,1
20100501|2009-10-15 05:30,15,395.75,395.75,395.75,395.75,2
20100501|2009-10-15 06:30,15,394.5,394.5,394,394.25,133
20100501|2009-10-15 07:00,15,394.25,394.75,394.25,394.75,42
20100501|2009-10-15 09:30,15,394.75,398,391.5,391.75,303
20100501|2009-10-15 10:00,15,394,394.75,393,393.5,382
20100501|2009-10-15 10:30,15,393,395,392.75,394.5,201
20100501|2009-10-15 11:00,15,393.75,397.75,393.5,395.5,23
20100501|2009-10-15 11:30,15,397,399,394,394,75
20100501|2009-10-15 12:00,15,394,394,391.5,392.5,52
20100501|2009-10-15 12:30,15,392.75,393.25,389.5,391,83
20100501|2009-10-15 13:00,15,392,394,392,393.75,139
20100501|2009-10-15 18:00,16,393,394,392.25,392.25,8
20100501|2009-10-15 20:00,16,394,394,394,394,2
20100501|2009-10-15 20:30,16,394.5,395,393.5,395,77
20100501|2009-10-15 21:00,16,396,396,396,396,11
20100501|2009-10-16 03:00,16,397.25,397.25,397.25,397.25,1
20100501|2009-10-16 05:00,16,396.25,396.25,396,396,10
20100501|2009-10-16 09:30,16,390.25,394.5,389.75,394.5,82
20100501|2009-10-16 10:00,16,395,395.5,392.5,392.75,188
20100501|2009-10-16 10:30,16,392.75,392.75,390.75,391.75,31
20100501|2009-10-16 11:00,16,391.5,391.5,390.5,390.5,60
20100501|2009-10-16 11:30,16,391,392.5,391,391.75,22
20100501|2009-10-16 12:00,16,391.5,393.25,391.25,393.25,22
20100501|2009-10-16 12:30,16,393.5,394.25,392.5,392.5,61
20100501|2009-10-16 13:00,16,392.25,393,392,392.5,67
20100501|2009-10-18 18:00,19,391.5,395,391.5,395,25
20100501|2009-10-18 18:30,19,394.25,394.25,394.25,394.25,1
20100501|2009-10-18 19:00,19,392.5,392.5,392.5,392.5,1
20100501|2009-10-18 19:30,19,391.5,391.5,391.5,391.5,1
20100501|2009-10-18 20:00,19,390.75,390.75,390.75,390.75,10
20100501|2009-10-18 21:00,19,393.5,393.5,393.5,393.5,6
20100501|2009-10-19 02:30,19,395.75,395.75,395.75,395.75,1
20100501|2009-10-19 03:30,19,394.75,394.75,394.75,394.75,1
20100501|2009-10-19 04:30,19,395.25,395.25,395.25,395.25,1
20100501|2009-10-19 05:00,19,395.25,396,395,396,17
20100501|2009-10-19 06:30,19,397.5,397.5,397.5,397.5,1
20100501|2009-10-19 09:30,19,397.25,405,396.5,404.5,458
20100501|2009-10-19 10:00,19,405,405,401.75,403.5,194
20100501|2009-10-19 10:30,19,404,404.25,403.5,404.25,45
20100501|2009-10-19 11:00,19,404,404.5,403.25,404,73
20100501|2009-10-19 11:30,19,404.25,406,404.25,405,39
20100501|2009-10-19 12:00,19,405.75,407,404.5,404.75,120
20100501|2009-10-19 12:30,19,404.75,408,404.5,407.75,74
20100501|2009-10-19 13:00,19,407.75,408,405.5,406.5,42
20100501|2009-10-19 18:00,20,407,409,406.5,406.75,34
20100501|2009-10-19 18:30,20,408,408,408,408,1
20100501|2009-10-19 19:00,20,409.5,409.5,409.25,409.25,3
20100501|2009-10-19 19:30,20,409.25,409.5,409,409,21
20100501|2009-10-19 20:30,20,409.25,409.25,409.25,409.25,1
20100501|2009-10-19 21:00,20,409.25,409.5,409.25,409.5,6
20100501|2009-10-19 22:30,20,408,408,408,408,1
20100501|2009-10-19 23:00,20,407,407,407,407,1
20100501|2009-10-20 00:00,20,407,407,407,407,1
20100501|2009-10-20 02:00,20,408,408,408,408,2
20100501|2009-10-20 03:00,20,407,407,407,407,21
20100501|2009-10-20 03:30,20,406.25,406.25,406.25,406.25,1
20100501|2009-10-20 07:00,20,406,406,406,406,1
20100501|2009-10-20 09:30,20,404,407.75,402.5,405.5,419
20100501|2009-10-20 10:00,20,403.75,404.5,402.5,403.25,168
20100501|2009-10-20 10:30,20,403,404,400.5,403.75,91
20100501|2009-10-20 11:00,20,403.5,403.5,402,402.75,74
20100501|2009-10-20 11:30,20,403.5,405,403.25,405,43
20100501|2009-10-20 12:00,20,405.75,406.5,405.25,405.25,54
20100501|2009-10-20 12:30,20,406,408.25,405.75,406.25,22
20100501|2009-10-20 13:00,20,406,406,404.25,404.75,43
20100501|2009-10-20 18:00,21,405,405,405,405,1
20100501|2009-10-20 19:30,21,405,405,405,405,5
20100501|2009-10-20 20:30,21,406,406,406,406,3
20100501|2009-10-20 21:00,21,405.25,405.25,405.25,405.25,1
20100501|2009-10-21 01:30,21,406,406.5,406,406.5,6
20100501|2009-10-21 03:30,21,407,407,407,407,15
20100501|2009-10-21 04:00,21,406.75,406.75,406.75,406.75,1
20100501|2009-10-21 09:30,21,408,416,408,414.75,445
20100501|2009-10-21 10:00,21,416,418,413.75,415.5,287
20100501|2009-10-21 10:30,21,416.75,418,416.75,417.75,281
20100501|2009-10-21 11:00,21,417,419.25,417,417,175
20100501|2009-10-21 11:30,21,417,417.75,416.75,417.5,214
20100501|2009-10-21 12:00,21,417.5,420.5,417,420,162
20100501|2009-10-21 12:30,21,420.75,423.25,419.75,423,177
20100501|2009-10-21 13:00,21,422.75,422.75,415.75,417.75,427
20100501|2009-10-21 18:00,22,417,417,414.25,415.25,124
20100501|2009-10-21 19:00,22,415.5,415.5,415.5,415.5,1
20100501|2009-10-21 19:30,22,415.5,415.5,415.25,415.25,3
20100501|2009-10-21 20:30,22,415.25,415.5,415.25,415.5,3
20100501|2009-10-21 21:00,22,416.5,416.5,416,416,3
20100501|2009-10-21 22:30,22,415.5,415.5,415.5,415.5,6
20100501|2009-10-21 23:00,22,415.25,415.25,415.25,415.25,3
20100501|2009-10-21 23:30,22,415.25,416.25,415,416.25,5
20100501|2009-10-22 00:30,22,416.25,416.25,416.25,416.25,7
20100501|2009-10-22 03:00,22,414.75,414.75,414.75,414.75,2
20100501|2009-10-22 03:30,22,415,415,415,415,5
20100501|2009-10-22 06:30,22,417.5,417.5,417.5,417.5,1
20100501|2009-10-22 07:00,22,417.25,417.25,417,417.25,5
20100501|2009-10-22 09:30,22,417,420,415.5,419.5,558
20100501|2009-10-22 10:00,22,419.5,419.75,417,418.25,224
20100501|2009-10-22 10:30,22,418,421,417.75,421,151
20100501|2009-10-22 11:00,22,420,420,416.5,416.75,216
20100501|2009-10-22 11:30,22,417.75,421.5,417,419.5,95
20100501|2009-10-22 12:00,22,420,420.25,418,419,28
20100501|2009-10-22 12:30,22,419,422.5,419,422,181
20100501|2009-10-22 13:00,22,422.25,424.5,421.25,424.5,98
20100501|2009-10-22 18:00,23,423,425,423,425,63
20100501|2009-10-22 18:30,23,425,425.25,425,425.25,19
20100501|2009-10-22 19:00,23,425.75,426,425.5,426,13
20100501|2009-10-22 20:00,23,426.25,426.25,426,426,22
20100501|2009-10-22 20:30,23,426,426,425.5,425.5,2
20100501|2009-10-22 21:00,23,427.5,427.5,427.5,427.5,4
20100501|2009-10-22 21:30,23,427.75,427.75,427.25,427.25,12
20100501|2009-10-22 22:00,23,427.25,428,427.25,428,14
20100501|2009-10-22 22:30,23,427.5,427.5,427.25,427.5,21
20100501|2009-10-22 23:00,23,427.5,427.5,427.25,427.25,13
20100501|2009-10-22 23:30,23,428.25,428.25,428.25,428.25,11
20100501|2009-10-23 00:30,23,428.5,428.5,428,428,3
20100501|2009-10-23 01:00,23,427,427,427,427,1
20100501|2009-10-23 01:30,23,427.75,427.75,427.75,427.75,4
20100501|2009-10-23 05:30,23,429,429.25,429,429.25,4
20100501|2009-10-23 06:30,23,429.75,430,429.25,429.5,10
20100501|2009-10-23 07:00,23,430,430.5,429.75,430.5,79
20100501|2009-10-23 09:30,23,430,432,426.75,432,797
20100501|2009-10-23 10:00,23,432,432.75,426.25,428.5,350
20100501|2009-10-23 10:30,23,428.5,428.5,425.75,425.75,293
20100501|2009-10-23 11:00,23,426,428,422,422,114
20100501|2009-10-23 11:30,23,423,424,422.75,423,323
20100501|2009-10-23 12:00,23,422.5,423.5,421,421,104
20100501|2009-10-23 12:30,23,421,422.75,420.5,420.75,134
20100501|2009-10-23 13:00,23,420.25,420.25,416.75,417.25,58
20100501|2009-10-25 18:00,26,417.5,418,416,418,12
20100501|2009-10-25 18:30,26,417,417,417,417,50
20100501|2009-10-25 19:00,26,416.75,416.75,416.75,416.75,1
20100501|2009-10-25 20:00,26,419,419,419,419,2
20100501|2009-10-25 20:30,26,419.25,419.5,419,419,12
20100501|2009-10-25 21:00,26,419.75,420.75,419.75,420.75,30
20100501|2009-10-26 00:00,26,420.5,420.5,420.5,420.5,1
20100501|2009-10-26 01:00,26,421.5,421.75,421,421,25
20100501|2009-10-26 02:00,26,421.5,421.5,421.5,421.5,9
20100501|2009-10-26 02:30,26,422.25,422.25,422,422,13
20100501|2009-10-26 03:00,26,421.5,421.5,421.5,421.5,1
20100501|2009-10-26 05:30,26,419.75,420.25,419.75,420.25,11
20100501|2009-10-26 06:30,26,419,419,418.75,418.75,6
20100501|2009-10-26 09:30,26,419,420,412,412,682
20100501|2009-10-26 10:00,26,411,411,401,404.75,631
20100501|2009-10-26 10:30,26,404.75,404.75,402.5,402.5,171
20100501|2009-10-26 11:00,26,402,403.25,401,402.75,77
20100501|2009-10-26 11:30,26,404,404.75,403,403.25,37
20100501|2009-10-26 12:00,26,403.75,404,401.75,402.5,101
20100501|2009-10-26 12:30,26,403.25,404,401.5,401.5,71
20100501|2009-10-26 13:00,26,401.25,401.75,398,398.75,156
20100501|2009-10-26 17:30,26,403.25,403.25,403.25,403.25,2
20100501|2009-10-26 18:00,27,399,401,398,398.25,8
20100501|2009-10-26 18:30,27,399.25,399.25,399,399,9
20100501|2009-10-26 19:00,27,399.75,399.75,399,399,3
20100501|2009-10-26 19:30,27,400.25,400.5,399.25,399.25,24
20100501|2009-10-26 20:00,27,400.25,401,400.25,401,7
20100501|2009-10-26 20:30,27,400,400,399.75,399.75,9
20100501|2009-10-26 21:00,27,400,400,398.75,398.75,45
20100501|2009-10-26 21:30,27,400,400,399.75,399.75,15
20100501|2009-10-26 22:30,27,400,400.5,399.5,400.5,21
20100501|2009-10-26 23:00,27,399.75,399.75,399.25,399.5,11
20100501|2009-10-27 00:00,27,400,400,399.75,399.75,25
20100501|2009-10-27 00:30,27,400,400,400,400,1
20100501|2009-10-27 03:00,27,399.5,399.5,399.5,399.5,1
20100501|2009-10-27 06:00,27,399,399,398.75,398.75,10
20100501|2009-10-27 06:30,27,399,399,399,399,1
20100501|2009-10-27 07:00,27,398.75,398.75,396,396,19
20100501|2009-10-27 09:30,27,395.75,396.5,392.25,395,187
20100501|2009-10-27 10:00,27,395.75,396,393.25,394,188
20100501|2009-10-27 10:30,27,395.5,398,395.5,397.75,124
20100501|2009-10-27 11:00,27,397.25,397.5,396.5,396.75,133
20100501|2009-10-27 11:30,27,396.5,396.5,394.25,394.25,165
20100501|2009-10-27 12:00,27,394.25,395.25,392.25,392.25,91
20100501|2009-10-27 12:30,27,391,393.75,390.5,392.75,103
20100501|2009-10-27 13:00,27,392,392.5,391,391.5,97
20100501|2009-10-27 18:00,28,392,393.75,392,393.75,4
20100501|2009-10-27 18:30,28,393.25,394,393.25,394,8
20100501|2009-10-27 19:00,28,394,394.5,394,394.5,3
20100501|2009-10-27 19:30,28,394.25,394.25,394.25,394.25,1
20100501|2009-10-27 20:00,28,394.25,394.25,394.25,394.25,1
20100501|2009-10-27 20:30,28,394.75,395.25,394.75,395,31
20100501|2009-10-27 21:00,28,394.5,394.5,394.5,394.5,1
20100501|2009-10-27 21:30,28,395,395,395,395,1
20100501|2009-10-27 22:00,28,395.25,395.25,395.25,395.25,1
20100501|2009-10-27 22:30,28,394.25,394.25,393.75,393.75,42
20100501|2009-10-27 23:00,28,393.75,393.75,393.25,393.25,3
20100501|2009-10-27 23:30,28,392.75,392.75,391.5,391.5,53
20100501|2009-10-28 00:00,28,391.5,391.75,391.5,391.75,3
20100501|2009-10-28 00:30,28,391.75,391.75,391.5,391.5,6
20100501|2009-10-28 01:00,28,392,392.25,391.25,391.25,29
20100501|2009-10-28 01:30,28,391,391,390.75,391,20
20100501|2009-10-28 02:30,28,392.75,393.75,392.75,393.75,10
20100501|2009-10-28 03:00,28,395,395,392.25,392.5,31
20100501|2009-10-28 04:00,28,390,390,387,387,35
20100501|2009-10-28 04:30,28,386,386,385.75,385.75,10
20100501|2009-10-28 05:30,28,386.5,386.5,386.5,386.5,2
20100501|2009-10-28 06:30,28,386,386,385.5,385.5,5
20100501|2009-10-28 07:00,28,385,385,385,385,2
20100501|2009-10-28 09:30,28,386.75,391.5,386.25,389.75,908
20100501|2009-10-28 10:00,28,390.5,393.25,390.5,392.25,280
20100501|2009-10-28 10:30,28,392,392,390,390,229
20100501|2009-10-28 11:00,28,389.75,390,388,389,67
20100501|2009-10-28 11:30,28,388.75,388.75,387.5,388.25,112
20100501|2009-10-28 12:00,28,387.5,391,387.5,390,15
20100501|2009-10-28 12:30,28,389.75,391,389.5,390.25,126
20100501|2009-10-28 13:00,28,390.5,390.5,389.5,390.5,63
20100501|2009-10-28 18:00,29,390.75,390.75,390.75,390.75,2
20100501|2009-10-28 18:30,29,390.25,390.25,390,390,23
20100501|2009-10-28 19:30,29,389.25,390,389,389,37
20100501|2009-10-28 20:30,29,391.5,391.5,390.5,390.5,7
20100501|2009-10-28 21:00,29,391,391,391,391,1
20100501|2009-10-28 22:00,29,389.25,389.25,389.25,389.25,1
20100501|2009-10-28 22:30,29,388.75,388.75,388.75,388.75,1
20100501|2009-10-28 23:00,29,390,390,389.5,389.5,8
20100501|2009-10-28 23:30,29,390.5,390.5,389,389,32
20100501|2009-10-29 00:00,29,390,390,390,390,2
20100501|2009-10-29 00:30,29,390.25,390.25,390,390,2
20100501|2009-10-29 01:00,29,390.25,390.25,390.25,390.25,2
20100501|2009-10-29 01:30,29,390.75,390.75,389.5,389.5,8
20100501|2009-10-29 02:30,29,390.5,390.5,390.5,390.5,2
20100501|2009-10-29 03:00,29,391,391.5,391,391.5,30
20100501|2009-10-29 03:30,29,392,392,392,392,2
20100501|2009-10-29 04:00,29,392,392.25,392,392.25,3
20100501|2009-10-29 09:30,29,395.5,399.5,394.5,399.25,441
20100501|2009-10-29 10:00,29,399.75,400,397.75,398.75,231
20100501|2009-10-29 10:30,29,398.5,400,397.25,398.5,199
20100501|2009-10-29 11:00,29,399,400.75,398.5,400.75,69
20100501|2009-10-29 11:30,29,401,403.25,400.5,400.5,169
20100501|2009-10-29 12:00,29,400.75,402.5,399.25,402.25,115
20100501|2009-10-29 12:30,29,402.5,402.75,400.25,400.25,142
20100501|2009-10-29 13:00,29,400.25,402,400.25,402,234
20100501|2009-10-29 18:00,30,402,405.25,402,403.25,19
20100501|2009-10-29 20:30,30,402.5,402.5,402.5,402.5,2
20100501|2009-10-29 21:00,30,400.5,401.25,400.5,400.75,10
20100501|2009-10-29 22:00,30,400.75,400.75,400.75,400.75,1
20100501|2009-10-29 23:00,30,400.25,400.25,400.25,400.25,3
20100501|2009-10-30 00:00,30,399,399,399,399,1
20100501|2009-10-30 01:00,30,399.75,399.75,399.75,399.75,9
20100501|2009-10-30 01:30,30,399.5,399.5,399.5,399.5,1
20100501|2009-10-30 03:00,30,400.25,400.25,400.25,400.25,5
20100501|2009-10-30 06:00,30,401,401,399,399,54
20100501|2009-10-30 06:30,30,397.25,399.5,397,399.5,134
20100501|2009-10-30 07:00,30,397.5,397.5,397.5,397.5,5
20100501|2009-10-30 09:30,30,394,396,393,395.75,353
20100501|2009-10-30 10:00,30,395.5,395.75,393,393.75,226
20100501|2009-10-30 10:30,30,393.75,394,388,390.5,310
20100501|2009-10-30 11:00,30,390.5,391.75,390.5,390.5,116
20100501|2009-10-30 11:30,30,390.5,391,389,389.5,61
20100501|2009-10-30 12:00,30,390,390.5,388.5,389.5,40
20100501|2009-10-30 12:30,30,391,392,388.5,391.25,48
20100501|2009-10-30 13:00,30,391.5,391.5,385.5,389.75,80
20100501|2009-11-01 18:00,2,385,385,382,383.5,209
20100501|2009-11-01 18:30,2,384,384.25,384,384.25,21
20100501|2009-11-01 19:00,2,384.25,384.25,384.25,384.25,30
20100501|2009-11-01 19:30,2,384.25,385.5,384.25,385.5,30
20100501|2009-11-01 20:00,2,384.5,384.5,384.5,384.5,8
20100501|2009-11-01 21:00,2,387,387,387,387,4
20100501|2009-11-01 21:30,2,388,388,388,388,6
20100501|2009-11-01 22:00,2,386,386,386,386,7
20100501|2009-11-01 22:30,2,385.75,386.5,385.25,385.25,23
20100501|2009-11-01 23:00,2,386,386,386,386,1
20100501|2009-11-01 23:30,2,386.5,386.5,386.5,386.5,2
20100501|2009-11-02 01:00,2,386,386,386,386,1
20100501|2009-11-02 03:30,2,389,389,389,389,4
20100501|2009-11-02 07:00,2,389,389,389,389,2
20100501|2009-11-02 09:30,2,393.25,393.75,390,390,131
20100501|2009-11-02 10:00,2,390.25,393.75,388.75,392.75,142
20100501|2009-11-02 10:30,2,393,394,392.25,393.75,28
20100501|2009-11-02 11:00,2,394,395.25,393.5,393.5,19
20100501|2009-11-02 11:30,2,392.5,392.5,389.5,390.5,64
20100501|2009-11-02 12:00,2,389.5,391.25,389.5,390.75,104
20100501|2009-11-02 12:30,2,390.75,392.75,390.25,392.25,58
20100501|2009-11-02 13:00,2,393,405.5,393,403.5,189
20100501|2009-11-02 18:00,3,403,403,402,402,32
20100501|2009-11-02 18:30,3,403,404,403,404,21
20100501|2009-11-02 19:30,3,402.25,403,402.25,403,4
20100501|2009-11-02 20:00,3,403,403,402.5,403,12
20100501|2009-11-02 22:30,3,403,403,402.75,402.75,4
20100501|2009-11-02 23:00,3,402,402,401.75,401.75,3
20100501|2009-11-03 04:00,3,399.75,399.75,399.75,399.75,5
20100501|2009-11-03 09:30,3,397,411.25,397,409,939
20100501|2009-11-03 10:00,3,409,411.75,408,410.25,240
20100501|2009-11-03 10:30,3,409.75,411,408.25,411,112
20100501|2009-11-03 11:00,3,411.25,413,410.25,411.75,129
20100501|2009-11-03 11:30,3,412,418,412,415,350
20100501|2009-11-03 12:00,3,414.5,415.25,413.5,415,170
20100501|2009-11-03 12:30,3,415.25,416.5,413.75,415,181
20100501|2009-11-03 13:00,3,415.5,419,412,412,299
20100501|2009-11-03 18:00,4,410,412,410,411.25,80
20100501|2009-11-03 18:30,4,411,411.75,411,411.75,18
20100501|2009-11-03 19:00,4,411.75,411.75,411.25,411.25,2
20100501|2009-11-03 19:30,4,411.25,411.25,411,411,7
20100501|2009-11-03 20:00,4,410.75,411,410.75,410.75,8
20100501|2009-11-03 20:30,4,410.5,410.5,410.5,410.5,1
20100501|2009-11-03 21:00,4,410.75,410.75,410.75,410.75,2
20100501|2009-11-03 22:00,4,412,412.5,412,412.5,3
20100501|2009-11-03 23:30,4,413,413,413,413,4
20100501|2009-11-04 00:00,4,413.25,413.25,412.75,412.75,10
20100501|2009-11-04 00:30,4,412.75,413.25,412.75,413,18
20100501|2009-11-04 01:30,4,412.5,412.5,411.25,412.25,28
20100501|2009-11-04 02:00,4,412.5,413.5,412.25,413.25,62
20100501|2009-11-04 02:30,4,415,415,415,415,1
20100501|2009-11-04 04:00,4,416.5,417,416.5,416.75,3
20100501|2009-11-04 05:30,4,416.75,416.75,416.75,416.75,2
20100501|2009-11-04 06:00,4,416.75,416.75,416.75,416.75,1
20100501|2009-11-04 06:30,4,417.75,417.75,417.75,417.75,2
20100501|2009-11-04 09:30,4,418,421,410.75,414.25,397
20100501|2009-11-04 10:00,4,414.25,414.75,409.5,410.75,74
20100501|2009-11-04 10:30,4,412.25,413.25,411.5,412.5,295
20100501|2009-11-04 11:00,4,412.5,415,412.5,415,145
20100501|2009-11-04 11:30,4,413.5,413.5,411.25,411.75,69
20100501|2009-11-04 12:00,4,411,411.25,406,407.75,175
20100501|2009-11-04 12:30,4,408.75,409.25,407,408.25,60
20100501|2009-11-04 13:00,4,408,409.25,407,407.5,211
20100501|2009-11-04 18:00,5,406.5,408,406.5,407.5,63
20100501|2009-11-04 18:30,5,407,407,406.5,406.5,20
20100501|2009-11-04 19:30,5,406,406.5,406,406.5,2
20100501|2009-11-04 21:00,5,408.25,408.25,408.25,408.25,21
20100501|2009-11-04 21:30,5,407.75,407.75,407.75,407.75,5
20100501|2009-11-04 22:00,5,407.5,407.5,407,407,16
20100501|2009-11-04 22:30,5,407.25,408.25,407.25,408.25,21
20100501|2009-11-04 23:00,5,407.5,407.5,407.25,407.25,15
20100501|2009-11-05 00:00,5,408.75,408.75,408.5,408.75,13
20100501|2009-11-05 00:30,5,407,408.75,407,408.75,10
20100501|2009-11-05 03:30,5,409.5,409.5,409.5,409.5,2
20100501|2009-11-05 04:30,5,406.5,406.5,406.5,406.5,4
20100501|2009-11-05 09:30,5,406,409.25,402.75,405.5,440
20100501|2009-11-05 10:00,5,404.5,406.5,404.5,406.25,37
20100501|2009-11-05 10:30,5,406,407,404.75,405,66
20100501|2009-11-05 11:00,5,404.5,405,401.75,401.75,138
20100501|2009-11-05 11:30,5,402.5,404.5,401.5,402.5,235
20100501|2009-11-05 12:00,5,402.75,404.25,402.5,404.25,77
20100501|2009-11-05 12:30,5,405,405.25,402.5,402.75,116
20100501|2009-11-05 13:00,5,402.5,402.75,399.5,399.75,203
20100501|2009-11-05 18:00,6,399.5,399.5,398.75,399.25,34
20100501|2009-11-05 18:30,6,398.25,398.25,397.75,398.25,12
20100501|2009-11-05 19:00,6,399.5,401.5,399.5,401.5,49
20100501|2009-11-05 19:30,6,401,401.5,401,401.5,4
20100501|2009-11-05 20:00,6,401.25,401.25,400.5,400.5,62
20100501|2009-11-05 20:30,6,400.5,401,400.5,400.5,40
20100501|2009-11-05 22:00,6,401,401,401,401,16
20100501|2009-11-05 22:30,6,399.5,399.75,399.5,399.75,10
20100501|2009-11-05 23:00,6,400,401.5,399.25,401.5,102
20100501|2009-11-05 23:30,6,401.5,401.5,399,400,50
20100501|2009-11-06 00:00,6,400,400.5,398.75,400.5,35
20100501|2009-11-06 00:30,6,399.5,399.5,399.5,399.5,4
20100501|2009-11-06 01:30,6,400.5,400.5,400.5,400.5,1
20100501|2009-11-06 04:00,6,400,400,400,400,1
20100501|2009-11-06 06:00,6,401.75,401.75,401.5,401.5,2
20100501|2009-11-06 07:00,6,398.5,398.5,398.5,398.5,2
20100501|2009-11-06 09:30,6,396.75,396.75,392,393.75,210
20100501|2009-11-06 10:00,6,393.75,394,393.25,393.5,140
20100501|2009-11-06 10:30,6,393,394,393,393.5,50
20100501|2009-11-06 11:00,6,393.75,393.75,393,393,67
20100501|2009-11-06 11:30,6,393.5,393.75,392.75,393.5,66
20100501|2009-11-06 12:00,6,393,393,392.75,393,149
20100501|2009-11-06 12:30,6,392.75,392.75,390.75,390.75,140
20100501|2009-11-06 13:00,6,390.5,392.25,390,390,180
20100501|2009-11-08 18:00,9,390,390.5,389,390.5,33
20100501|2009-11-08 18:30,9,390.25,391.5,390.25,391.25,69
20100501|2009-11-08 19:00,9,393,393.5,391,391.75,39
20100501|2009-11-08 19:30,9,391.75,392,391,392,12
20100501|2009-11-08 20:00,9,392.25,392.25,392.25,392.25,1
20100501|2009-11-08 21:00,9,392.25,392.25,392,392,13
20100501|2009-11-08 22:00,9,393,396.25,393,396.25,12
20100501|2009-11-08 22:30,9,396.25,396.5,395,395,10
20100501|2009-11-08 23:30,9,394,394,394,394,1
20100501|2009-11-09 00:00,9,395,395,395,395,10
20100501|2009-11-09 00:30,9,395,395,394.25,394.25,13
20100501|2009-11-09 01:30,9,395.5,395.5,395.5,395.5,56
20100501|2009-11-09 02:00,9,395.5,395.5,395.5,395.5,35
20100501|2009-11-09 02:30,9,395.5,395.5,395.5,395.5,53
20100501|2009-11-09 03:00,9,395.5,395.5,395.5,395.5,1
20100501|2009-11-09 03:30,9,395.5,395.5,395.25,395.5,56
20100501|2009-11-09 04:00,9,396.75,396.75,396.75,396.75,3
20100501|2009-11-09 06:00,9,395.5,395.5,395.5,395.5,2
20100501|2009-11-09 06:30,9,396.25,396.25,396.25,396.25,1
20100501|2009-11-09 07:00,9,395.5,396,395.5,396,10
20100501|2009-11-09 09:30,9,396,398.25,393.25,394.5,528
20100501|2009-11-09 10:00,9,395,400.25,394.75,398.25,129
20100501|2009-11-09 10:30,9,398.25,400.25,398,400.25,129
20100501|2009-11-09 11:00,9,400.5,406,400.25,404.25,353
20100501|2009-11-09 11:30,9,405.25,406,403.75,405,325
20100501|2009-11-09 12:00,9,404.75,405,404,405,29
20100501|2009-11-09 12:30,9,404.75,410,404.75,410,398
20100501|2009-11-09 13:00,9,410,412.5,407.25,407.25,449
20100501|2009-11-09 18:00,10,407.5,408.5,407.5,407.75,181
20100501|2009-11-09 18:30,10,408.5,408.5,408.5,408.5,4
20100501|2009-11-09 19:00,10,407.75,407.75,406,406.25,44
20100501|2009-11-09 20:00,10,405.75,407,405.75,406.5,63
20100501|2009-11-09 21:30,10,405.25,405.5,405,405.5,15
20100501|2009-11-09 22:00,10,405.5,405.5,405.5,405.5,3
20100501|2009-11-09 23:00,10,405.5,406,405.25,405.25,20
20100501|2009-11-10 00:00,10,405,405.5,405,405.5,17
20100501|2009-11-10 00:30,10,405.25,405.25,403.75,403.75,9
20100501|2009-11-10 04:30,10,409.25,409.25,409.25,409.25,1
20100501|2009-11-10 06:30,10,409.25,409.25,407,407,21
20100501|2009-11-10 07:00,10,407.75,408,407.75,408,3
20100501|2009-11-10 09:30,10,407,414.5,406.25,408,932
20100501|2009-11-10 10:00,10,407,408.5,405.75,406,261
20100501|2009-11-10 10:30,10,406.5,408,405.25,406.5,248
20100501|2009-11-10 11:00,10,406,407.25,406,406.5,64
20100501|2009-11-10 11:30,10,405.5,409.25,404.25,409.25,194
20100501|2009-11-10 12:00,10,410,414.5,410,413.25,1714
20100501|2009-11-10 12:30,10,413.25,420.75,413.25,420.75,1766
20100501|2009-11-10 13:00,10,420.75,421,416.75,418,767
20100501|2009-11-10 18:00,11,417.75,418,417.5,418,32
20100501|2009-11-10 18:30,11,417.75,417.75,417.5,417.5,3
20100501|2009-11-10 19:00,11,418,418,417.75,418,47
20100501|2009-11-10 19:30,11,417.5,417.75,417.5,417.75,2
20100501|2009-11-10 20:00,11,418.25,418.5,418.25,418.5,26
20100501|2009-11-10 20:30,11,418.25,419,418.25,419,48
20100501|2009-11-10 22:00,11,417,417,417,417,1
20100501|2009-11-10 22:30,11,417.25,417.25,417.25,417.25,1
20100501|2009-11-10 23:00,11,417.75,417.75,417.75,417.75,31
20100501|2009-11-10 23:30,11,418.25,418.5,418,418,38
20100501|2009-11-11 00:00,11,417.5,417.5,417.5,417.5,2
20100501|2009-11-11 00:30,11,418.25,418.25,418.25,418.25,1
20100501|2009-11-11 02:00,11,418.5,419.5,418.5,419.5,29
20100501|2009-11-11 02:30,11,419.5,420,419.5,420,12
20100501|2009-11-11 03:00,11,420.75,422.25,420.75,422.25,19
20100501|2009-11-11 03:30,11,422.5,423.5,422.5,423.5,19
20100501|2009-11-11 04:00,11,423.5,423.5,423.5,423.5,5
20100501|2009-11-11 04:30,11,423.5,423.5,423.5,423.5,4
20100501|2009-11-11 05:00,11,423,423,423,423,1
20100501|2009-11-11 05:30,11,423.5,423.5,423.5,423.5,1
20100501|2009-11-11 06:00,11,421.75,421.75,421.75,421.75,2
20100501|2009-11-11 06:30,11,421.5,422.75,421.25,422.75,15
20100501|2009-11-11 07:00,11,423,423,421.75,421.75,6
20100501|2009-11-11 09:30,11,421.5,427.75,421.25,424.5,1439
20100501|2009-11-11 10:00,11,424,424.25,421,422.25,639
20100501|2009-11-11 10:30,11,422.25,423.75,420.5,421.25,146
20100501|2009-11-11 11:00,11,420.75,420.75,417,417.75,474
20100501|2009-11-11 11:30,11,418.5,422,418.25,421.75,109
20100501|2009-11-11 12:00,11,421.25,425,421,423.5,67
20100501|2009-11-11 12:30,11,424,424,419,422.25,51
20100501|2009-11-11 13:00,11,422,423.25,417.5,417.5,214
20100501|2009-11-11 18:00,12,417.5,417.75,416.75,417.75,78
20100501|2009-11-11 18:30,12,417.5,417.5,417.5,417.5,3
20100501|2009-11-11 19:00,12,417.75,418,417.5,418,62
20100501|2009-11-11 20:00,12,418.5,418.5,418.5,418.5,6
20100501|2009-11-11 20:30,12,418,418.5,418,418.5,3
20100501|2009-11-11 21:00,12,418,418,418,418,3
20100501|2009-11-11 22:00,12,418,418.25,417.25,418.25,16
20100501|2009-11-11 22:30,12,418.25,418.25,418.25,418.25,2
20100501|2009-11-11 23:30,12,418,418,417.25,417.25,15
20100501|2009-11-12 00:00,12,418,418.25,418,418.25,40
20100501|2009-11-12 00:30,12,418.25,418.25,418.25,418.25,1
20100501|2009-11-12 02:30,12,418.5,418.5,418.5,418.5,1
20100501|2009-11-12 03:30,12,414,414,413,413.25,35
20100501|2009-11-12 06:00,12,412.5,412.5,412.5,412.5,1
20100501|2009-11-12 06:30,12,411,411,408,408,16
20100501|2009-11-12 07:00,12,412,412,411.75,411.75,4
20100501|2009-11-12 09:30,12,410,416.25,410,413.75,2493
20100501|2009-11-12 10:00,12,412.75,416,412.5,415.25,314
20100501|2009-11-12 10:30,12,415.5,422,414.75,418,359
20100501|2009-11-12 11:00,12,417.5,422.5,417.25,420.25,218
20100501|2009-11-12 11:30,12,418.75,419,416.5,417,102
20100501|2009-11-12 12:00,12,415.75,415.75,413.75,413.75,70
20100501|2009-11-12 12:30,12,414.25,414.75,411.25,414.75,64
20100501|2009-11-12 13:00,12,415,416,412.75,415.75,126
20100501|2009-11-12 18:00,13,414.25,414.25,413.25,413.5,20
20100501|2009-11-12 18:30,13,413.5,413.75,413.5,413.75,6
20100501|2009-11-12 19:00,13,412.5,412.75,412.5,412.75,20
20100501|2009-11-12 19:30,13,412.5,413,412.5,413,59
20100501|2009-11-12 20:30,13,413.5,413.5,413.5,413.5,10
20100501|2009-11-12 21:30,13,413.75,413.75,413.5,413.5,25
20100501|2009-11-12 22:00,13,413.75,414,413.75,414,5
20100501|2009-11-12 22:30,13,413.75,414,413.75,414,46
20100501|2009-11-12 23:00,13,413.5,413.5,413.5,413.5,15
20100501|2009-11-12 23:30,13,413,414,412.5,414,47
20100501|2009-11-13 00:30,13,414,414,414,414,3
20100501|2009-11-13 01:00,13,413.75,413.75,413.75,413.75,1
20100501|2009-11-13 02:00,13,414.25,414.25,414.25,414.25,2
20100501|2009-11-13 02:30,13,415,415.75,415,415.75,15
20100501|2009-11-13 03:00,13,416.5,418,416.5,418,6
20100501|2009-11-13 04:30,13,418.75,418.75,418.75,418.75,1
20100501|2009-11-13 05:00,13,418.75,418.75,418.5,418.5,10
20100501|2009-11-13 05:30,13,418.75,418.75,417.5,418.5,3
20100501|2009-11-13 06:30,13,416.75,417,416.75,417,10
20100501|2009-11-13 07:00,13,416,416,416,416,12
20100501|2009-11-13 09:30,13,414.5,417.75,411,417.75,1324
20100501|2009-11-13 10:00,13,418,418.75,416,416,80
20100501|2009-11-13 10:30,13,416.5,417,413.5,414,57
20100501|2009-11-13 11:00,13,415.5,416.75,413.75,416.75,118
20100501|2009-11-13 11:30,13,416.75,416.75,414,414.75,75
20100501|2009-11-13 12:00,13,414.5,414.75,413.5,414,79
20100501|2009-11-13 12:30,13,413.5,413.5,411,412.75,155
20100501|2009-11-13 13:00,13,413.5,416.75,413,415,250
20100501|2009-11-15 18:00,16,416.25,419,416.25,418.75,119
20100501|2009-11-15 18:30,16,416.25,416.75,416.25,416.75,6
20100501|2009-11-15 19:00,16,416.25,418.5,416.25,418.5,12
20100501|2009-11-15 19:30,16,418.5,418.75,418.5,418.75,12
20100501|2009-11-15 20:00,16,419,419.5,419,419.5,8
20100501|2009-11-15 21:00,16,419.75,420,419.75,420,10
20100501|2009-11-15 21:30,16,421.5,421.5,421.5,421.5,2
20100501|2009-11-15 22:00,16,421.75,422,421.5,421.75,12
20100501|2009-11-15 22:30,16,421.25,421.5,421.25,421.5,8
20100501|2009-11-15 23:00,16,422,422,422,422,18
20100501|2009-11-15 23:30,16,421.75,422.25,421.25,421.25,23
20100501|2009-11-16 00:00,16,421,421,421,421,7
20100501|2009-11-16 00:30,16,421.25,421.25,421.25,421.25,5
20100501|2009-11-16 01:00,16,422,422,422,422,15
20100501|2009-11-16 01:30,16,422.5,422.5,422.25,422.25,9
20100501|2009-11-16 02:00,16,421.25,421.25,421.25,421.25,1
20100501|2009-11-16 03:00,16,422.25,422.25,422.25,422.25,2
20100501|2009-11-16 04:30,16,421.75,421.75,421.75,421.75,1
20100501|2009-11-16 06:30,16,421.5,421.75,421.25,421.75,4
20100501|2009-11-16 07:00,16,421.5,421.5,421.25,421.5,10
20100501|2009-11-16 09:30,16,422.75,427,422.75,426.5,653
20100501|2009-11-16 10:00,16,426.25,426.25,423.25,423.5,230
20100501|2009-11-16 10:30,16,424.5,425.25,423.5,423.5,159
20100501|2009-11-16 11:00,16,424.25,424.75,421,422.25,199
20100501|2009-11-16 11:30,16,421.75,424,421.75,424,73
20100501|2009-11-16 12:00,16,423.75,425.75,423.75,424.5,208
20100501|2009-11-16 12:30,16,424.5,426,424.25,425.75,120
20100501|2009-11-16 13:00,16,426,427.5,426,426.75,235
20100501|2009-11-16 18:00,17,425,426.25,425,426,93
20100501|2009-11-16 18:30,17,426,426.25,425.75,426,16
20100501|2009-11-16 19:00,17,426.25,426.25,425.5,426.25,17
20100501|2009-11-16 19:30,17,425.5,425.5,425.25,425.5,16
20100501|2009-11-16 20:00,17,425.5,425.5,425.5,425.5,4
20100501|2009-11-16 21:30,17,425,425,425,425,1
20100501|2009-11-16 22:00,17,425,425.75,425,425.75,23
20100501|2009-11-16 22:30,17,425.25,425.25,424.75,424.75,2
20100501|2009-11-16 23:00,17,425.5,425.5,425.5,425.5,2
20100501|2009-11-17 00:00,17,424.75,425,424.75,425,5
20100501|2009-11-17 00:30,17,425,425.75,425,425.75,14
20100501|2009-11-17 03:00,17,425,425,425,425,1
20100501|2009-11-17 03:30,17,425.75,425.75,425.75,425.75,2
20100501|2009-11-17 04:30,17,424.5,424.5,424.5,424.5,50
20100501|2009-11-17 06:00,17,423.25,423.25,423.25,423.25,2
20100501|2009-11-17 06:30,17,423.5,423.5,422.5,422.5,3
20100501|2009-11-17 07:00,17,422.5,422.5,422.5,422.5,8
20100501|2009-11-17 09:30,17,422.5,426.5,422,424.5,661
20100501|2009-11-17 10:00,17,424.5,426.25,423.75,425.75,209
20100501|2009-11-17 10:30,17,425.5,427,424.75,425.75,96
20100501|2009-11-17 11:00,17,426,429,425.75,427.5,155
20100501|2009-11-17 11:30,17,427.5,427.5,425,425,324
20100501|2009-11-17 12:00,17,424.5,425.5,423.75,425,197
20100501|2009-11-17 12:30,17,425,426.5,424,425.75,269
20100501|2009-11-17 13:00,17,426,428.5,426,427,337
20100501|2009-11-17 18:00,18,426.5,426.75,426.25,426.5,27
20100501|2009-11-17 18:30,18,426.25,426.75,426.25,426.75,21
20100501|2009-11-17 20:00,18,426.5,426.5,426.5,426.5,6
20100501|2009-11-17 22:00,18,426.25,426.25,426,426,2
20100501|2009-11-17 23:00,18,426.5,426.5,426.5,426.5,2
20100501|2009-11-17 23:30,18,427,427,427,427,2
20100501|2009-11-18 00:00,18,426.25,427,426.25,427,8
20100501|2009-11-18 01:30,18,427,427,426.5,427,23
20100501|2009-11-18 02:30,18,427,429,427,429,76
20100501|2009-11-18 03:00,18,428.75,429.25,428.75,429.25,17
20100501|2009-11-18 03:30,18,429.25,429.5,429.25,429.5,6
20100501|2009-11-18 04:00,18,429.5,429.75,429.5,429.5,16
20100501|2009-11-18 04:30,18,429.25,429.25,429.25,429.25,1
20100501|2009-11-18 06:00,18,429.25,429.25,429.25,429.25,7
20100501|2009-11-18 06:30,18,429.5,430,429.5,429.75,29
20100501|2009-11-18 07:00,18,429.75,430,429.5,429.5,45
20100501|2009-11-18 09:30,18,430,434.5,429.5,433,2279
20100501|2009-11-18 10:00,18,433.25,433.5,431.25,432.5,846
20100501|2009-11-18 10:30,18,432.5,432.5,431,431,663
20100501|2009-11-18 11:00,18,431,431.5,429,429.25,182
20100501|2009-11-18 11:30,18,429,429,424.25,424.5,883
20100501|2009-11-18 12:00,18,424.5,426.25,423.75,426.25,143
20100501|2009-11-18 12:30,18,425.25,427,424.5,425.75,99
20100501|2009-11-18 13:00,18,425.75,425.75,422.75,424.25,152
20100501|2009-11-18 18:00,19,423,423.75,422.75,422.75,102
20100501|2009-11-18 18:30,19,422.75,423.25,422.75,423.25,2
20100501|2009-11-18 19:00,19,422.75,422.75,422.75,422.75,15
20100501|2009-11-18 19:30,19,422.75,423,422.75,423,105
20100501|2009-11-18 20:00,19,423.25,423.25,422.75,423,10
20100501|2009-11-18 22:00,19,423,423.5,422.75,422.75,95
20100501|2009-11-18 22:30,19,422.75,424,422.75,424,43
20100501|2009-11-18 23:00,19,424,424.5,424,424.5,4
20100501|2009-11-18 23:30,19,424,424.5,423.25,424.5,36
20100501|2009-11-19 00:00,19,424.75,424.75,424.5,424.75,4
20100501|2009-11-19 02:00,19,422.75,423,422.75,422.75,182
20100501|2009-11-19 02:30,19,422.75,422.75,422.75,422.75,55
20100501|2009-11-19 03:00,19,422.75,422.75,422.25,422.25,34
20100501|2009-11-19 03:30,19,422,422,422,422,32
20100501|2009-11-19 04:00,19,422,422,422,422,13
20100501|2009-11-19 05:00,19,421.5,421.5,419.5,419.5,9
20100501|2009-11-19 05:30,19,418,418.25,417.25,417.25,475
20100501|2009-11-19 06:00,19,417.5,417.75,416,416.25,12
20100501|2009-11-19 06:30,19,416.25,417.75,416.25,417.75,21
20100501|2009-11-19 07:00,19,417.5,418,417.5,417.75,5
20100501|2009-11-19 09:30,19,417,418.75,415.75,416.25,510
20100501|2009-11-19 10:00,19,416.75,418.75,416.5,418.25,241
20100501|2009-11-19 10:30,19,418.5,424.5,417.25,423.75,454
20100501|2009-11-19 11:00,19,423.5,424.25,421.5,423.25,136
20100501|2009-11-19 11:30,19,423,425.5,421.75,421.75,127
20100501|2009-11-19 12:00,19,420.5,420.5,420,420,30
20100501|2009-11-19 12:30,19,420,421.5,419.75,421.25,112
20100501|2009-11-19 13:00,19,421.25,422.75,420,421,158
20100501|2009-11-19 18:00,20,419.75,422,419.75,422,32
20100501|2009-11-19 18:30,20,422,422,421.75,421.75,8
20100501|2009-11-19 19:00,20,421.75,421.75,421.5,421.5,3
20100501|2009-11-19 19:30,20,422.25,422.25,422,422.25,25
20100501|2009-11-19 21:00,20,422.25,422.25,422,422,4
20100501|2009-11-19 22:00,20,422.25,423.5,422.25,423.25,7
20100501|2009-11-19 23:00,20,423.75,423.75,423.75,423.75,1
20100501|2009-11-19 23:30,20,424.25,424.25,423.25,423.25,3
20100501|2009-11-20 00:00,20,423.25,424,423.25,424,9
20100501|2009-11-20 00:30,20,424,424,423.25,423.25,7
20100501|2009-11-20 01:00,20,422.25,422.25,422.25,422.25,3
20100501|2009-11-20 02:30,20,422,422.25,422,422.25,5
20100501|2009-11-20 03:30,20,421.75,421.75,421.75,421.75,1
20100501|2009-11-20 04:30,20,420,420,419.5,419.5,82
20100501|2009-11-20 05:00,20,418,418,418,418,1
20100501|2009-11-20 05:30,20,418.75,418.75,418.75,418.75,2
20100501|2009-11-20 06:30,20,417,417,416.75,416.75,2
20100501|2009-11-20 07:00,20,416.75,417.5,416.75,417,10
20100501|2009-11-20 09:30,20,417,419.25,416,416.75,245
20100501|2009-11-20 10:00,20,416.5,420.25,416,419.25,135
20100501|2009-11-20 10:30,20,419.25,420.5,418,419.25,73
20100501|2009-11-20 11:00,20,418.75,420,417.75,419,48
20100501|2009-11-20 11:30,20,418.5,419.25,418.5,418.5,117
20100501|2009-11-20 12:00,20,418.25,419.5,417,417.25,86
20100501|2009-11-20 12:30,20,417,417.5,416.5,416.5,152
20100501|2009-11-20 13:00,20,416.75,418.25,416.25,416.5,137
20100501|2009-11-22 18:00,23,416.5,418,415.75,416.5,98
20100501|2009-11-22 18:30,23,417.5,417.5,417.5,417.5,5
20100501|2009-11-22 19:00,23,417,418,417,418,25
20100501|2009-11-22 19:30,23,417,418,416.75,418,39
20100501|2009-11-22 20:00,23,418.25,419.5,418.25,419.5,53
20100501|2009-11-22 20:30,23,419.75,420,418.75,420,32
20100501|2009-11-22 22:30,23,419.75,420,419.75,420,3
20100501|2009-11-23 01:00,23,421,421,421,421,11
20100501|2009-11-23 02:00,23,422,423,422,423,71
20100501|2009-11-23 02:30,23,423,423,423,423,5
20100501|2009-11-23 03:00,23,423.25,423.25,423.25,423.25,2
20100501|2009-11-23 04:00,23,422.5,422.5,422.5,422.5,1
20100501|2009-11-23 06:30,23,423,423,423,423,1
20100501|2009-11-23 07:00,23,423,423,422,422.25,8
20100501|2009-11-23 09:30,23,424.5,428.5,422,424.5,1516
20100501|2009-11-23 10:00,23,425,425.25,422,422.25,351
20100501|2009-11-23 10:30,23,421.5,422.75,420,420,341
20100501|2009-11-23 11:00,23,420.25,421.75,420.25,421.5,139
20100501|2009-11-23 11:30,23,421.25,421.25,419.75,420.75,130
20100501|2009-11-23 12:00,23,421,421,412.75,412.75,277
20100501|2009-11-23 12:30,23,412.5,415.25,412,412,168
20100501|2009-11-23 13:00,23,411.25,415.25,411,411.75,200
20100501|2009-11-23 18:00,24,412.75,412.75,410.25,410.25,97
20100501|2009-11-23 18:30,24,410.5,410.5,410,410,59
20100501|2009-11-23 19:00,24,410.25,410.25,410.25,410.25,3
20100501|2009-11-23 19:30,24,411,411.5,411,411.5,3
20100501|2009-11-23 20:00,24,411.75,411.75,411.75,411.75,8
20100501|2009-11-23 21:00,24,412.5,413,412.5,412.5,5
20100501|2009-11-23 21:30,24,412.5,412.5,412,412.5,14
20100501|2009-11-23 22:00,24,411.5,411.5,411.5,411.5,1
20100501|2009-11-23 22:30,24,412.25,412.25,412.25,412.25,3
20100501|2009-11-23 23:00,24,411.75,411.75,411.75,411.75,1
20100501|2009-11-24 02:00,24,409.75,409.75,409.75,409.75,1
20100501|2009-11-24 03:00,24,409.75,409.75,409.25,409.25,2
20100501|2009-11-24 03:30,24,408.75,409.5,408.75,409.5,3
20100501|2009-11-24 04:00,24,410.5,410.5,410.5,410.5,1
20100501|2009-11-24 04:30,24,411.5,411.5,411.5,411.5,1
20100501|2009-11-24 05:30,24,411.5,411.5,411.5,411.5,1
20100501|2009-11-24 06:00,24,411.5,411.5,411.5,411.5,1
20100501|2009-11-24 06:30,24,411.75,411.75,411.25,411.25,3
20100501|2009-11-24 07:00,24,412,412,411.25,411.25,9
20100501|2009-11-24 09:30,24,408.5,408.75,400.75,404,657
20100501|2009-11-24 10:00,24,404.5,404.5,401.75,403.25,320
20100501|2009-11-24 10:30,24,403.25,408.25,402.75,408.25,912
20100501|2009-11-24 11:00,24,408.75,408.75,406,406.75,596
20100501|2009-11-24 11:30,24,405.75,406.5,405.25,406.25,120
20100501|2009-11-24 12:00,24,406,407.5,406,407.5,47
20100501|2009-11-24 12:30,24,406.75,406.75,403.25,403.5,255
20100501|2009-11-24 13:00,24,403.5,406.25,402,403.25,639
20100501|2009-11-24 18:00,25,402.75,404.5,402.75,404.5,34
20100501|2009-11-24 18:30,25,404.25,404.75,404.25,404.25,24
20100501|2009-11-24 19:30,25,405,406.25,405,406.25,8
20100501|2009-11-24 20:00,25,406.25,406.25,406.25,406.25,4
20100501|2009-11-24 20:30,25,406.5,406.5,406.5,406.5,1
20100501|2009-11-24 21:30,25,406,406.25,406,406.25,10
20100501|2009-11-24 22:30,25,406,406,406,406,1
20100501|2009-11-24 23:00,25,406.25,406.5,406.25,406.5,12
20100501|2009-11-24 23:30,25,406.5,406.5,406.5,406.5,15
20100501|2009-11-25 00:00,25,406.75,406.75,406.75,406.75,16
20100501|2009-11-25 00:30,25,406.5,407,406.5,407,2
20100501|2009-11-25 02:00,25,406.5,406.5,406.5,406.5,9
20100501|2009-11-25 02:30,25,407.25,407.25,407.25,407.25,1
20100501|2009-11-25 03:30,25,407.5,407.5,407.5,407.5,2
20100501|2009-11-25 05:00,25,407.75,407.75,407.75,407.75,10
20100501|2009-11-25 05:30,25,407.75,409.5,407.75,409.5,110
20100501|2009-11-25 06:00,25,409.5,409.75,409.25,409.75,212
20100501|2009-11-25 06:30,25,409.75,409.75,409.5,409.5,291
20100501|2009-11-25 07:00,25,409.75,409.75,409.75,409.75,178
20100501|2009-11-25 09:30,25,410,410,407.5,409.5,7737
20100501|2009-11-25 10:00,25,409.5,412.5,409.5,412.5,1030
20100501|2009-11-25 10:30,25,413,418,413,415.75,401
20100501|2009-11-25 11:00,25,415.75,418.5,415.5,417.75,533
20100501|2009-11-25 11:30,25,417.75,420,416.5,416.75,349
20100501|2009-11-25 12:00,25,416.5,417.5,416,416.5,183
20100501|2009-11-25 12:30,25,416,418.5,415.75,416.75,324
20100501|2009-11-25 13:00,25,416.75,418.5,416.5,418,490
20100501|2009-11-26 18:00,27,413,413.5,411.75,411.75,147
20100501|2009-11-26 18:30,27,413.25,413.25,412.75,412.75,53
20100501|2009-11-26 19:00,27,412.75,412.75,412.75,412.75,2
20100501|2009-11-26 19:30,27,413,413,411.75,412.75,20
20100501|2009-11-26 20:00,27,413.5,413.5,411.5,411.5,30
20100501|2009-11-26 20:30,27,411.5,411.5,411.5,411.5,22
20100501|2009-11-26 21:30,27,412.25,412.25,412.25,412.25,1
20100501|2009-11-26 22:00,27,411,411,411,411,8
20100501|2009-11-26 22:30,27,411,411,411,411,3
20100501|2009-11-26 23:00,27,411,411,411,411,3
20100501|2009-11-26 23:30,27,411,411,410.25,410.25,55
20100501|2009-11-27 00:00,27,410.25,410.25,409.5,409.5,14
20100501|2009-11-27 01:00,27,408.75,408.75,408.5,408.5,5
20100501|2009-11-27 01:30,27,407.5,407.5,407,407,4
20100501|2009-11-27 02:00,27,406,406.75,405.5,406.75,28
20100501|2009-11-27 02:30,27,406,406,405.75,405.75,14
20100501|2009-11-27 04:00,27,411.5,412,411.5,412,30
20100501|2009-11-27 05:30,27,410.25,410.25,410.25,410.25,2
20100501|2009-11-27 06:00,27,409.75,409.75,409.75,409.75,20
20100501|2009-11-27 06:30,27,408.75,408.75,407.5,407.5,16
20100501|2009-11-27 07:00,27,407.75,408.25,407.75,408.25,6
20100501|2009-11-27 09:30,27,410.25,416.5,409.5,414.25,341
20100501|2009-11-27 10:00,27,414.5,422.5,414.5,420,262
20100501|2009-11-27 10:30,27,420.75,423.5,420.5,422.25,156
20100501|2009-11-27 11:00,27,423.25,424.75,422.75,423.25,331
20100501|2009-11-27 11:30,27,422.5,425,422.25,424.5,538
20100501|2009-11-29 18:00,30,422,424,422,424,98
20100501|2009-11-29 18:30,30,424,424.25,424,424,3
20100501|2009-11-29 19:00,30,424,425,424,425,25
20100501|2009-11-29 19:30,30,425.25,426,425.25,425.5,16
20100501|2009-11-29 20:00,30,425,425,424,424.25,7
20100501|2009-11-29 20:30,30,424,424,423.75,423.75,5
20100501|2009-11-29 21:00,30,424,424.25,424,424.25,3
20100501|2009-11-29 21:30,30,425,425,425,425,21
20100501|2009-11-29 22:00,30,425.25,425.75,425.25,425.75,37
20100501|2009-11-29 22:30,30,425,425.5,425,425.5,3
20100501|2009-11-29 23:00,30,425.25,425.25,424.25,424.25,10
20100501|2009-11-29 23:30,30,424.5,425.25,423.75,425.25,20
20100501|2009-11-30 01:30,30,426,426,426,426,27
20100501|2009-11-30 02:00,30,422.75,422.75,422.75,422.75,1
20100501|2009-11-30 02:30,30,423.25,423.75,423.25,423.75,2
20100501|2009-11-30 06:00,30,423,423,422.5,422.5,3
20100501|2009-11-30 06:30,30,422.5,422.5,422.5,422.5,1
20100501|2009-11-30 07:00,30,423.5,423.75,421.75,421.75,30
20100501|2009-11-30 09:30,30,422.75,426.5,417.5,419.5,850
20100501|2009-11-30 10:00,30,420.25,423.75,418.75,420,153
20100501|2009-11-30 10:30,30,419.5,421.75,418.5,421.25,414
20100501|2009-11-30 11:00,30,421.5,423.75,421.25,422,108
20100501|2009-11-30 11:30,30,422.25,422.5,420.75,422.25,124
20100501|2009-11-30 12:00,30,422,428.25,422,426.75,611
20100501|2009-11-30 12:30,30,427,430,426.5,429.5,622
20100501|2009-11-30 13:00,30,430,430,426,426,559
20100501|2009-11-30 18:00,1,425,426,424.5,424.5,31
20100501|2009-11-30 18:30,1,424.75,424.75,424.5,424.5,5
20100501|2009-11-30 19:00,1,425,425,424,424.5,31
20100501|2009-11-30 19:30,1,424.75,425,424.75,425,2
20100501|2009-11-30 20:00,1,425,425,424,424,3
20100501|2009-11-30 20:30,1,424.25,424.25,424,424,5
20100501|2009-11-30 21:00,1,424.25,424.25,424.25,424.25,1
20100501|2009-11-30 21:30,1,423.75,424,423.25,423.25,29
20100501|2009-11-30 22:00,1,423.5,423.75,423.5,423.75,3
20100501|2009-11-30 22:30,1,423.75,423.75,423.75,423.75,13
20100501|2009-11-30 23:00,1,423.75,423.75,423.25,423.25,2
20100501|2009-12-01 01:00,1,424.5,425,424.5,425,4
20100501|2009-12-01 01:30,1,425.5,425.5,424.75,424.75,3
20100501|2009-12-01 02:00,1,425.75,426.25,425.75,425.75,16
20100501|2009-12-01 02:30,1,427,427,427,427,1
20100501|2009-12-01 03:00,1,426.75,426.75,426.25,426.25,6
20100501|2009-12-01 03:30,1,427,427,427,427,28
20100501|2009-12-01 04:30,1,427,427,426.75,426.75,6
20100501|2009-12-01 05:00,1,427.25,427.25,427.25,427.25,2
20100501|2009-12-01 05:30,1,427.25,427.75,427.25,427.75,78
20100501|2009-12-01 06:00,1,427.75,428,427.75,427.75,121
20100501|2009-12-01 06:30,1,427.25,428,427.25,427.5,137
20100501|2009-12-01 07:00,1,427.25,427.75,427,427.75,17
20100501|2009-12-01 09:30,1,427.5,430.25,424.75,428.25,1323
20100501|2009-12-01 10:00,1,429,431,428.25,430.5,289
20100501|2009-12-01 10:30,1,430.5,430.5,426.25,426.25,414
20100501|2009-12-01 11:00,1,426,427.5,425,426.75,438
20100501|2009-12-01 11:30,1,426.75,427.5,422,423.5,286
20100501|2009-12-01 12:00,1,423.5,428,423.5,427.75,214
20100501|2009-12-01 12:30,1,427.25,429.25,427,427.25,567
20100501|2009-12-01 13:00,1,427.25,427.25,422,422.25,484
20100501|2009-12-01 18:00,2,423,423.25,421.25,421.5,84
20100501|2009-12-01 18:30,2,421.25,421.25,421,421.25,6
20100501|2009-12-01 19:00,2,421,421,421,421,3
20100501|2009-12-01 19:30,2,420.75,421,420.75,421,15
20100501|2009-12-01 20:00,2,422,422.25,422,422.25,3
20100501|2009-12-01 20:30,2,422.25,422.5,422.25,422.5,4
20100501|2009-12-01 21:30,2,422.5,423.75,422.5,423.75,9
20100501|2009-12-01 22:00,2,422.75,422.75,422.5,422.5,3
20100501|2009-12-01 22:30,2,423.75,423.75,422.5,422.5,4
20100501|2009-12-01 23:00,2,423.5,423.75,423.25,423.25,6
20100501|2009-12-01 23:30,2,423,423,423,423,1
20100501|2009-12-02 00:00,2,423.25,423.25,423.25,423.25,1
20100501|2009-12-02 02:00,2,422.75,422.75,422.5,422.5,4
20100501|2009-12-02 03:00,2,422.25,422.25,422,422,2
20100501|2009-12-02 05:00,2,421,421,421,421,1
20100501|2009-12-02 07:00,2,422.75,423,422.5,422.5,26
20100501|2009-12-02 09:30,2,422,423.25,419.25,419.25,1111
20100501|2009-12-02 10:00,2,419.5,419.75,417,419,306
20100501|2009-12-02 10:30,2,419,419.5,417.5,417.75,134
20100501|2009-12-02 11:00,2,418,419.5,417.5,419.5,218
20100501|2009-12-02 11:30,2,419,419.75,418.25,419.5,153
20100501|2009-12-02 12:00,2,419.25,419.75,417.75,418,113
20100501|2009-12-02 12:30,2,417.75,418.5,415.5,415.75,170
20100501|2009-12-02 13:00,2,416.25,416.75,414.75,416.5,388
20100501|2009-12-02 18:00,3,416.75,416.75,416,416,101
20100501|2009-12-02 18:30,3,416.75,419,416.5,419,26
20100501|2009-12-02 19:00,3,419.25,419.25,418,418.5,16
20100501|2009-12-02 19:30,3,418.5,418.5,418.5,418.5,4
20100501|2009-12-02 20:00,3,418,418,417.75,417.75,6
20100501|2009-12-02 21:00,3,418,418,418,418,6
20100501|2009-12-02 21:30,3,418.5,418.5,418.5,418.5,3
20100501|2009-12-02 22:00,3,418.75,418.75,417.75,417.75,6
20100501|2009-12-02 22:30,3,417.5,418,417.5,418,2
20100501|2009-12-02 23:00,3,418.25,418.25,418.25,418.25,1
20100501|2009-12-03 00:00,3,418,418,418,418,1
20100501|2009-12-03 01:30,3,417.25,417.25,417,417,4
20100501|2009-12-03 02:00,3,418,418,418,418,3
20100501|2009-12-03 02:30,3,419,419,418.75,418.75,2
20100501|2009-12-03 03:00,3,419,419,419,419,1
20100501|2009-12-03 03:30,3,417.75,418.75,417.75,418.75,14
20100501|2009-12-03 04:00,3,418.75,418.75,418.75,418.75,1
20100501|2009-12-03 04:30,3,419.5,419.5,419.5,419.5,3
20100501|2009-12-03 05:00,3,420,422.25,420,422.25,12
20100501|2009-12-03 05:30,3,422.25,422.25,422.25,422.25,1
20100501|2009-12-03 06:00,3,422.25,422.25,422.25,422.25,1
20100501|2009-12-03 06:30,3,420.5,420.5,418.25,418.25,77
20100501|2009-12-03 07:00,3,419.5,420,419.5,420,4
20100501|2009-12-03 09:30,3,416.5,417.25,412.75,416.75,994
20100501|2009-12-03 10:00,3,416.75,417.5,416,417,147
20100501|2009-12-03 10:30,3,416.75,417,413.5,413.5,503
20100501|2009-12-03 11:00,3,413.25,414.5,412.25,413.5,114
20100501|2009-12-03 11:30,3,413.5,414.25,413.25,413.5,142
20100501|2009-12-03 12:00,3,414,415.25,413.5,414.25,252
20100501|2009-12-03 12:30,3,414.75,415.5,413.25,414.5,421
20100501|2009-12-03 13:00,3,414.5,414.5,411,411.5,276
20100501|2009-12-03 18:00,4,410.75,410.75,409,409,126
20100501|2009-12-03 18:30,4,409,409.5,409,409.5,8
20100501|2009-12-03 19:00,4,409,409.25,408.75,409.25,17
20100501|2009-12-03 19:30,4,409.75,410.25,409.5,410.25,17
20100501|2009-12-03 20:00,4,410.75,411,410,410,37
20100501|2009-12-03 21:00,4,410.5,410.5,410.5,410.5,4
20100501|2009-12-03 21:30,4,410,410.25,410,410.25,4
20100501|2009-12-03 22:00,4,410.25,410.5,410.25,410.5,4
20100501|2009-12-03 22:30,4,409.75,410.5,409.5,410.5,17
20100501|2009-12-03 23:30,4,410.25,410.25,410.25,410.25,4
20100501|2009-12-04 00:00,4,410.25,410.5,410.25,410.5,5
20100501|2009-12-04 00:30,4,411,411,411,411,2
20100501|2009-12-04 01:00,4,411,412,411,412,19
20100501|2009-12-04 01:30,4,412,412,412,412,10
20100501|2009-12-04 02:00,4,412.5,413,412.5,413,9
20100501|2009-12-04 04:30,4,411.25,411.25,411.25,411.25,5
20100501|2009-12-04 05:30,4,411.5,411.5,411.5,411.5,1
20100501|2009-12-04 06:00,4,411.5,411.75,411.25,411.75,21
20100501|2009-12-04 09:30,4,410,410.5,403,403,1075
20100501|2009-12-04 10:00,4,403,403.75,402,403,792
20100501|2009-12-04 10:30,4,403,404,399,400.75,879
20100501|2009-12-04 11:00,4,401,403,400.75,402,287
20100501|2009-12-04 11:30,4,402,402,401,401,184
20100501|2009-12-04 12:00,4,401.5,404,401.25,401.5,322
20100501|2009-12-04 12:30,4,401.25,402,400.75,401,371
20100501|2009-12-04 13:00,4,400.75,401.25,398.5,398.75,959
20100501|2009-12-06 18:00,7,399.25,400,397,399.25,433
20100501|2009-12-06 18:30,7,399.25,399.5,398.5,398.75,23
20100501|2009-12-06 19:00,7,399,399.5,399,399,10
20100501|2009-12-06 19:30,7,399,399.5,399,399.25,61
20100501|2009-12-06 20:00,7,399,399.5,399,399.25,23
20100501|2009-12-06 20:30,7,399.5,400,399.5,400,16
20100501|2009-12-06 21:00,7,401.25,401.75,401.25,401.75,22
20100501|2009-12-06 21:30,7,401,401,400.75,401,57
20100501|2009-12-06 22:00,7,401,402.5,401,402.5,25
20100501|2009-12-06 22:30,7,402.5,402.5,402.25,402.5,21
20100501|2009-12-06 23:00,7,402.75,402.75,402.25,402.25,4
20100501|2009-12-06 23:30,7,402.75,403.25,402.75,403.25,4
20100501|2009-12-07 00:00,7,402.75,403.5,402.75,403.5,2
20100501|2009-12-07 00:30,7,403,403.5,402.75,403.25,5
20100501|2009-12-07 01:00,7,403.5,403.5,403.5,403.5,1
20100501|2009-12-07 02:00,7,403.75,403.75,402.25,402.25,8
20100501|2009-12-07 02:30,7,400.25,400.25,399.5,399.5,7
20100501|2009-12-07 03:00,7,400,400,399,399,31
20100501|2009-12-07 03:30,7,399,399.25,398.75,399.25,14
20100501|2009-12-07 04:00,7,399.25,399.25,399.25,399.25,1
20100501|2009-12-07 05:00,7,398.5,399.25,398.5,399.25,2
20100501|2009-12-07 05:30,7,397.25,397.25,397.25,397.25,2
20100501|2009-12-07 06:00,7,397,397,397,397,60
20100501|2009-12-07 06:30,7,396.5,397,396.5,396.5,34
20100501|2009-12-07 07:00,7,397,397.25,396.5,396.5,34
20100501|2009-12-07 09:30,7,396.75,400,396.25,397.25,1856
20100501|2009-12-07 10:00,7,397.25,397.5,395.5,396.75,499
20100501|2009-12-07 10:30,7,396.75,398.5,395.75,396.25,382
20100501|2009-12-07 11:00,7,396.5,396.5,395.5,395.5,208
20100501|2009-12-07 11:30,7,395.25,399.5,395.25,398.25,593
20100501|2009-12-07 12:00,7,398.5,400,398,399.25,207
20100501|2009-12-07 12:30,7,399,399,396,397.25,352
20100501|2009-12-07 13:00,7,396,397.25,393.5,395,412
20100501|2009-12-07 18:00,8,394.75,398,394.75,398,83
20100501|2009-12-07 18:30,8,397.5,399,397.5,398.75,67
20100501|2009-12-07 19:00,8,399.25,399.25,398,398,6
20100501|2009-12-07 19:30,8,398,398,397.75,397.75,3
20100501|2009-12-07 20:00,8,398.25,398.5,398,398.5,8
20100501|2009-12-07 21:00,8,398.75,398.75,398.75,398.75,2
20100501|2009-12-07 21:30,8,398.75,398.75,398.75,398.75,1
20100501|2009-12-07 22:00,8,397.75,398,397.75,398,5
20100501|2009-12-07 23:00,8,398.25,398.25,398.25,398.25,1
20100501|2009-12-07 23:30,8,397.75,398,397.75,398,2
20100501|2009-12-08 00:00,8,399,400,399,399.5,39
20100501|2009-12-08 00:30,8,399.5,400,398.75,400,40
20100501|2009-12-08 01:30,8,399.5,399.5,399.25,399.5,35
20100501|2009-12-08 02:00,8,398.75,399,397.75,399,6
20100501|2009-12-08 02:30,8,399.5,399.5,399.5,399.5,1
20100501|2009-12-08 04:00,8,401,401.5,401,401.5,41
20100501|2009-12-08 04:30,8,400.75,401.5,400.75,401.5,3
20100501|2009-12-08 05:00,8,401,401,399.5,399.5,4
20100501|2009-12-08 05:30,8,399.5,399.5,399,399,8
20100501|2009-12-08 06:00,8,398.5,398.75,398,398,7
20100501|2009-12-08 06:30,8,397.5,397.5,397,397,3
20100501|2009-12-08 07:00,8,397,397,397,397,10
20100501|2009-12-08 09:30,8,396.25,397,393.5,394.75,752
20100501|2009-12-08 10:00,8,394.75,397,394.25,395.5,315
20100501|2009-12-08 10:30,8,395.75,395.75,394,394.75,204
20100501|2009-12-08 11:00,8,394.5,395.75,394.5,395.5,235
20100501|2009-12-08 11:30,8,395.5,396.25,395,395,127
20100501|2009-12-08 12:00,8,396,397.5,395.75,396,341
20100501|2009-12-08 12:30,8,396.25,397,395.25,395.25,272
20100501|2009-12-08 13:00,8,394.75,397.25,394,396.75,665
20100501|2009-12-08 18:00,9,396.5,397,396,396.25,88
20100501|2009-12-08 18:30,9,396.25,396.75,396,396.75,9
20100501|2009-12-08 19:00,9,396.25,396.5,396,396,18
20100501|2009-12-08 19:30,9,396.5,396.75,396.5,396.75,6
20100501|2009-12-08 20:00,9,396.75,397,396.5,396.5,8
20100501|2009-12-08 20:30,9,397,398,397,398,21
20100501|2009-12-08 21:00,9,397.5,397.5,397.5,397.5,4
20100501|2009-12-08 21:30,9,396.5,396.5,396.25,396.25,3
20100501|2009-12-08 22:00,9,396.25,396.75,396.25,396.75,5
20100501|2009-12-08 22:30,9,396.75,396.75,396,396,3
20100501|2009-12-08 23:00,9,396.5,397,396.25,396.25,12
20100501|2009-12-08 23:30,9,396.75,396.75,396.25,396.25,9
20100501|2009-12-09 00:00,9,396.5,396.5,396.25,396.25,12
20100501|2009-12-09 00:30,9,396.25,396.25,396.25,396.25,2
20100501|2009-12-09 01:00,9,397,397,397,397,1
20100501|2009-12-09 02:00,9,399,399,398.75,398.75,3
20100501|2009-12-09 02:30,9,398.25,398.25,398.25,398.25,1
20100501|2009-12-09 03:30,9,399.25,399.25,399.25,399.25,3
20100501|2009-12-09 04:00,9,398.75,399,398.75,399,3
20100501|2009-12-09 04:30,9,398.75,399,398.5,398.75,11
20100501|2009-12-09 06:00,9,398.75,398.75,398.5,398.5,5
20100501|2009-12-09 06:30,9,399,399.25,399,399.25,105
20100501|2009-12-09 07:00,9,399.25,399.25,398.75,399.25,8
20100501|2009-12-09 09:30,9,398.25,399.5,395.75,398.75,715
20100501|2009-12-09 10:00,9,398.75,399,397,397.5,137
20100501|2009-12-09 10:30,9,397,397.25,395.75,396,218
20100501|2009-12-09 11:00,9,395.75,395.75,391.25,391.75,754
20100501|2009-12-09 11:30,9,391.75,393,391.25,391.5,212
20100501|2009-12-09 12:00,9,392.25,392.25,390,392,299
20100501|2009-12-09 12:30,9,392.25,392.25,391.5,391.75,116
20100501|2009-12-09 13:00,9,391.5,395,391.5,395,269
20100501|2009-12-09 18:00,10,394.5,395.75,394,394,111
20100501|2009-12-09 18:30,10,396,396,395,395.25,27
20100501|2009-12-09 19:00,10,395.5,396,395.25,395.25,20
20100501|2009-12-09 20:00,10,395.5,396,395.25,395.5,12
20100501|2009-12-09 20:30,10,395.75,395.75,395.75,395.75,3
20100501|2009-12-09 21:30,10,394.5,394.75,394,394.25,16
20100501|2009-12-09 22:00,10,394,394,394,394,13
20100501|2009-12-09 22:30,10,394.5,394.5,394,394,13
20100501|2009-12-09 23:00,10,394,394.25,394,394,13
20100501|2009-12-09 23:30,10,393.25,393.25,393.25,393.25,13
20100501|2009-12-10 00:00,10,394,394.25,394,394,38
20100501|2009-12-10 00:30,10,394,394,393.25,393.25,6
20100501|2009-12-10 01:30,10,395,395,395,395,2
20100501|2009-12-10 02:00,10,395,395.75,395,395.75,6
20100501|2009-12-10 02:30,10,395.5,396,395.5,396,2
20100501|2009-12-10 03:00,10,395.75,395.75,395.5,395.5,3
20100501|2009-12-10 04:00,10,394.25,394.25,394.25,394.25,1
20100501|2009-12-10 04:30,10,394,394,394,394,1
20100501|2009-12-10 05:00,10,394.5,394.5,393.75,393.75,132
20100501|2009-12-10 06:00,10,394,394,393.25,393.75,9
20100501|2009-12-10 06:30,10,393.75,394,393.5,394,15
20100501|2009-12-10 07:00,10,394,394,393.75,393.75,7
20100501|2009-12-10 09:30,10,392.5,405,391.75,404.5,1217
20100501|2009-12-10 10:00,10,405,406.75,402.5,402.5,1069
20100501|2009-12-10 10:30,10,402.25,404,401.5,403.25,362
20100501|2009-12-10 11:00,10,403.5,404.75,402.25,402.75,173
20100501|2009-12-10 11:30,10,403,403.5,401,401.25,127
20100501|2009-12-10 12:00,10,401.5,402.25,400,400.5,207
20100501|2009-12-10 12:30,10,401,401.25,398.25,399.25,206
20100501|2009-12-10 13:00,10,399,404,398.75,403.5,471
20100501|2009-12-10 18:00,11,404,405.25,404,405,135
20100501|2009-12-10 18:30,11,405,406.5,405,406.25,60
20100501|2009-12-10 19:00,11,406.5,406.5,406,406,29
20100501|2009-12-10 19:30,11,406.25,406.75,406.25,406.75,11
20100501|2009-12-10 20:00,11,407,407,406,406.5,18
20100501|2009-12-10 20:30,11,405.5,405.5,405,405.5,11
20100501|2009-12-10 21:00,11,405.5,406,405.5,406,11
20100501|2009-12-10 21:30,11,405.5,405.75,405.25,405.75,13
20100501|2009-12-10 22:00,11,404.25,405.25,404.25,405.25,10
20100501|2009-12-10 22:30,11,405,405,404.5,404.5,10
20100501|2009-12-10 23:30,11,404.5,405,404.25,404.5,22
20100501|2009-12-11 00:00,11,404.75,404.75,404.25,404.75,16
20100501|2009-12-11 01:00,11,404.5,404.5,404.5,404.5,17
20100501|2009-12-11 02:00,11,404.5,404.5,403.75,403.75,8
20100501|2009-12-11 02:30,11,404.25,404.25,404.25,404.25,3
20100501|2009-12-11 03:30,11,405,406.75,405,406.75,28
20100501|2009-12-11 04:00,11,406.5,406.5,406.25,406.25,3
20100501|2009-12-11 05:00,11,407,408,407,408,5
20100501|2009-12-11 05:30,11,408.25,408.75,408.25,408.75,5
20100501|2009-12-11 06:00,11,408.5,409,408.5,409,14
20100501|2009-12-11 06:30,11,408.5,408.5,407,407,23
20100501|2009-12-11 07:00,11,408,408,407,407,11
20100501|2009-12-11 09:30,11,404.5,405.25,401.5,402.5,909
20100501|2009-12-11 10:00,11,402.5,405,402,402.25,350
20100501|2009-12-11 10:30,11,402.5,405.5,402.5,405.25,233
20100501|2009-12-11 11:00,11,405.25,409.75,405.25,408.5,419
20100501|2009-12-11 11:30,11,408.5,415.25,408.5,413.25,1079
20100501|2009-12-11 12:00,11,413.5,413.5,411.75,412.75,464
20100501|2009-12-11 12:30,11,412.25,413.75,411,413,379
20100501|2009-12-11 13:00,11,413.75,417,413.75,415.75,807
20100501|2009-12-13 18:00,14,414.5,414.75,412.5,414.25,107
20100501|2009-12-13 18:30,14,414.5,414.75,414.25,414.25,37
20100501|2009-12-13 19:00,14,414,414,412,412,51
20100501|2009-12-13 19:30,14,412.25,412.25,411.25,411.75,40
20100501|2009-12-13 20:00,14,411.75,411.75,411,411,24
20100501|2009-12-13 20:30,14,411,411.5,410.5,411.5,47
20100501|2009-12-13 21:00,14,411,411,411,411,7
20100501|2009-12-13 21:30,14,411.5,411.5,411.5,411.5,1
20100501|2009-12-13 22:00,14,411.25,411.25,411.25,411.25,1
20100501|2009-12-13 22:30,14,413.25,413.75,413.25,413.75,6
20100501|2009-12-13 23:00,14,414.5,414.5,414.5,414.5,16
20100501|2009-12-14 00:00,14,414.25,414.5,414.25,414.5,7
20100501|2009-12-14 00:30,14,413.5,413.5,413.5,413.5,1
20100501|2009-12-14 01:00,14,413.75,413.75,413.75,413.75,2
20100501|2009-12-14 01:30,14,414,414,414,414,1
20100501|2009-12-14 02:00,14,413.25,413.25,412.5,412.75,7
20100501|2009-12-14 02:30,14,412.75,412.75,412.5,412.5,7
20100501|2009-12-14 03:30,14,412.25,412.5,412.25,412.5,4
20100501|2009-12-14 04:00,14,413.75,413.75,413.75,413.75,1
20100501|2009-12-14 05:30,14,414,414,412.5,412.5,4
20100501|2009-12-14 06:00,14,412,412.25,412,412.25,2
20100501|2009-12-14 06:30,14,412,412,412,412,16
20100501|2009-12-14 07:00,14,412.5,412.5,412.5,412.5,2
20100501|2009-12-14 09:30,14,412.75,418.75,412,417.5,1654
20100501|2009-12-14 10:00,14,418.25,420.25,417,419.25,815
20100501|2009-12-14 10:30,14,419.5,420,415.5,415.5,408
20100501|2009-12-14 11:00,14,415.5,417.5,415.5,416.5,325
20100501|2009-12-14 11:30,14,416.75,418,416,417.25,149
20100501|2009-12-14 12:00,14,417.5,417.75,415.25,417,208
20100501|2009-12-14 12:30,14,416.5,420.75,416.5,420.25,350
20100501|2009-12-14 13:00,14,420.5,420.5,418.5,420,342
20100501|2009-12-14 18:00,15,418.25,418.75,417.5,418.5,61
20100501|2009-12-14 18:30,15,418.75,418.75,418.75,418.75,4
20100501|2009-12-14 19:00,15,418.25,418.75,418.25,418.75,29
20100501|2009-12-14 19:30,15,418.75,419,418,418,30
20100501|2009-12-14 20:00,15,418.75,418.75,418,418,23
20100501|2009-12-14 20:30,15,417.75,417.75,416.25,416.25,18
20100501|2009-12-14 21:00,15,416.75,416.75,416,416,3
20100501|2009-12-14 21:30,15,416.75,417.25,416.75,417.25,6
20100501|2009-12-14 22:00,15,417.75,417.75,417.5,417.5,4
20100501|2009-12-14 22:30,15,418,418.25,418,418,3
20100501|2009-12-14 23:00,15,418,418.5,418,418.5,7
20100501|2009-12-15 02:00,15,418.25,418.25,417,417,7
20100501|2009-12-15 02:30,15,416.75,416.75,416.75,416.75,5
20100501|2009-12-15 03:30,15,418.25,418.25,418.25,418.25,1
20100501|2009-12-15 04:00,15,417,417,417,417,3
20100501|2009-12-15 05:00,15,417.75,417.75,417.75,417.75,2
20100501|2009-12-15 06:00,15,418,418,417,417,8
20100501|2009-12-15 06:30,15,417.25,417.25,417.25,417.25,2
20100501|2009-12-15 07:00,15,415.75,415.75,415.75,415.75,3
20100501|2009-12-15 09:30,15,416.75,419,416,417.25,942
20100501|2009-12-15 10:00,15,417.25,420.25,417,418.75,433
20100501|2009-12-15 10:30,15,418.25,420,416.25,417.5,347
20100501|2009-12-15 11:00,15,417.75,419,417.75,418,311
20100501|2009-12-15 11:30,15,418,418.5,417,417.5,287
20100501|2009-12-15 12:00,15,417.5,419.5,417.5,419.5,783
20100501|2009-12-15 12:30,15,419.5,420,418.5,419.5,291
20100501|2009-12-15 13:00,15,419.5,420,417,417,458
20100501|2009-12-15 18:00,16,417,417.25,416.5,416.75,36
20100501|2009-12-15 18:30,16,416.75,416.75,416,416,19
20100501|2009-12-15 19:00,16,416,416,415.75,416,34
20100501|2009-12-15 19:30,16,416.5,416.5,415.75,415.75,16
20100501|2009-12-15 20:00,16,416,416,416,416,5
20100501|2009-12-15 20:30,16,416.25,416.75,416.25,416.25,7
20100501|2009-12-15 21:00,16,416.25,416.25,416.25,416.25,1
20100501|2009-12-15 21:30,16,416,416,415.75,415.75,3
20100501|2009-12-15 22:00,16,415.25,415.75,414.75,414.75,9
20100501|2009-12-15 22:30,16,415.25,415.75,415.25,415.75,3
20100501|2009-12-15 23:00,16,415.25,415.5,415.25,415.5,7
20100501|2009-12-15 23:30,16,415.75,416.25,415.5,416.25,12
20100501|2009-12-16 00:00,16,416,416,415.75,415.75,23
20100501|2009-12-16 00:30,16,416.25,416.25,416,416,3
20100501|2009-12-16 02:00,16,416.5,416.5,416.5,416.5,7
20100501|2009-12-16 02:30,16,417.25,417.25,417.25,417.25,1
20100501|2009-12-16 03:00,16,417.25,417.25,417.25,417.25,4
20100501|2009-12-16 03:30,16,417.75,418,417.75,418,45
20100501|2009-12-16 04:00,16,418.25,418.5,418.25,418.5,34
20100501|2009-12-16 05:30,16,419,420,419,419.75,50
20100501|2009-12-16 06:00,16,419.25,419.25,419.25,419.25,1
20100501|2009-12-16 06:30,16,420,420,420,420,24
20100501|2009-12-16 07:00,16,420,420.25,420,420.25,13
20100501|2009-12-16 09:30,16,421.25,424.25,414,417.5,1199
20100501|2009-12-16 10:00,16,417.5,419,415.5,418.5,392
20100501|2009-12-16 10:30,16,418.5,419,416.5,417.5,216
20100501|2009-12-16 11:00,16,417.5,417.75,414.25,416,258
20100501|2009-12-16 11:30,16,416.25,417,415.5,415.5,76
20100501|2009-12-16 12:00,16,415.25,417.75,415.25,417,63
20100501|2009-12-16 12:30,16,417.5,419,415.5,416,740
20100501|2009-12-16 13:00,16,416,421.5,415.75,421,452
20100501|2009-12-16 18:00,17,420,420.25,419.5,419.5,56
20100501|2009-12-16 18:30,17,420,420,419.75,419.75,15
20100501|2009-12-16 19:00,17,420,420.25,420,420.25,6
20100501|2009-12-16 19:30,17,420,420,419.25,419.25,12
20100501|2009-12-16 20:00,17,419.5,419.5,419,419.25,5
20100501|2009-12-16 20:30,17,419.25,419.25,419.25,419.25,5
20100501|2009-12-16 21:00,17,418.5,418.5,417.5,417.5,12
20100501|2009-12-16 21:30,17,417.75,417.75,417.5,417.75,5
20100501|2009-12-16 22:00,17,418.25,418.25,417.75,418,28
20100501|2009-12-16 22:30,17,417.75,417.75,417.75,417.75,6
20100501|2009-12-16 23:00,17,418,418.5,418,418.5,4
20100501|2009-12-16 23:30,17,418,418.75,418,418.5,47
20100501|2009-12-17 00:00,17,417.75,418,417.75,418,5
20100501|2009-12-17 01:30,17,417.5,417.5,417.5,417.5,1
20100501|2009-12-17 02:00,17,417.5,417.5,417.5,417.5,1
20100501|2009-12-17 02:30,17,418.5,418.5,418.5,418.5,1
20100501|2009-12-17 03:00,17,418.5,418.5,418.25,418.25,30
20100501|2009-12-17 03:30,17,418.5,418.5,418.5,418.5,18
20100501|2009-12-17 04:00,17,418.75,418.75,418.75,418.75,1
20100501|2009-12-17 04:30,17,418.25,418.25,417,417,61
20100501|2009-12-17 05:00,17,417,417,416,416.5,269
20100501|2009-12-17 05:30,17,417,417,416.25,416.25,16
20100501|2009-12-17 06:00,17,416.5,416.5,416.25,416.25,4
20100501|2009-12-17 06:30,17,416.5,417,416.5,416.75,11
20100501|2009-12-17 07:00,17,416,416,415.75,415.75,34
20100501|2009-12-17 09:30,17,415.5,415.75,412,412.75,1082
20100501|2009-12-17 10:00,17,413.25,414.75,412.5,413,363
20100501|2009-12-17 10:30,17,413,413.25,410.25,410.25,240
20100501|2009-12-17 11:00,17,410,411.75,409.75,410.75,610
20100501|2009-12-17 11:30,17,410.75,411.5,410,411.5,124
20100501|2009-12-17 12:00,17,411.5,413.5,410.75,411.25,215
20100501|2009-12-17 12:30,17,411,411,403.75,405.25,605
20100501|2009-12-17 13:00,17,405.25,408,404.5,406.25,328
20100501|2009-12-17 18:00,18,407.75,408,406.5,407.25,55
20100501|2009-12-17 18:30,18,407.75,408.25,407.75,408.25,59
20100501|2009-12-17 19:00,18,408.5,408.5,408.5,408.5,6
20100501|2009-12-17 19:30,18,407.75,408.5,407.5,408.5,13
20100501|2009-12-17 20:00,18,408.25,409,408.25,408.25,7
20100501|2009-12-17 20:30,18,408.25,409,408.25,409,17
20100501|2009-12-17 21:00,18,409,409,408.25,409,15
20100501|2009-12-17 21:30,18,408.25,408.5,408,408.5,14
20100501|2009-12-17 22:00,18,408.75,408.75,408.5,408.5,9
20100501|2009-12-17 22:30,18,409,409,408.5,409,8
20100501|2009-12-17 23:30,18,409,409,408.5,408.5,3
20100501|2009-12-18 00:00,18,408.5,408.75,408.5,408.75,6
20100501|2009-12-18 00:30,18,408.5,408.5,408.5,408.5,3
20100501|2009-12-18 01:00,18,408.25,408.5,408,408.25,55
20100501|2009-12-18 01:30,18,408.25,408.5,408,408,55
20100501|2009-12-18 02:00,18,408,409.25,408,409,25
20100501|2009-12-18 02:30,18,409.5,410,409.5,410,7
20100501|2009-12-18 03:30,18,410.75,410.75,410.5,410.5,2
20100501|2009-12-18 04:30,18,410.75,410.75,410.75,410.75,1
20100501|2009-12-18 05:00,18,410.25,411,410.25,411,4
20100501|2009-12-18 05:30,18,411,411,411,411,25
20100501|2009-12-18 06:00,18,411.25,411.25,411,411,28
20100501|2009-12-18 06:30,18,411,411,410.25,410.25,34
20100501|2009-12-18 07:00,18,410.25,410.75,410,410.25,25
20100501|2009-12-18 09:30,18,409.5,410.25,402.75,404,885
20100501|2009-12-18 10:00,18,404,407,402,404,584
20100501|2009-12-18 10:30,18,404.25,405.5,401.75,405.25,232
20100501|2009-12-18 11:00,18,405,408.25,404.5,407.75,536
20100501|2009-12-18 11:30,18,407.75,408,405.75,407,214
20100501|2009-12-18 12:00,18,407.25,409,406.75,407.25,327
20100501|2009-12-18 12:30,18,408,410.25,407.25,408,234
20100501|2009-12-18 13:00,18,408,409.25,407.5,408.5,334
20100501|2009-12-20 18:00,21,408,409,407,407,70
20100501|2009-12-20 18:30,21,407.25,407.25,407.25,407.25,2
20100501|2009-12-20 19:00,21,408,408.5,407.5,407.5,21
20100501|2009-12-20 19:30,21,408,408,408,408,2
20100501|2009-12-20 20:00,21,408.25,408.25,408.25,408.25,2
20100501|2009-12-20 21:00,21,408,408,408,408,1
20100501|2009-12-20 21:30,21,407.75,407.75,407.75,407.75,2
20100501|2009-12-20 22:00,21,407,407,407,407,10
20100501|2009-12-20 22:30,21,407,407,407,407,1
20100501|2009-12-20 23:00,21,407,407,406.75,406.75,10
20100501|2009-12-20 23:30,21,407.25,407.75,407.25,407.75,5
20100501|2009-12-21 00:00,21,407.25,407.25,407,407,41
20100501|2009-12-21 00:30,21,407,407,407,407,2
20100501|2009-12-21 01:00,21,407,407,407,407,1
20100501|2009-12-21 04:30,21,409,409,409,409,1
20100501|2009-12-21 06:00,21,409.25,409.25,409.25,409.25,8
20100501|2009-12-21 06:30,21,409.25,409.25,408.25,409,6
20100501|2009-12-21 07:00,21,409,409,408.5,408.5,10
20100501|2009-12-21 09:30,21,407.5,417,407,415.5,5335
20100501|2009-12-21 10:00,21,415.5,416.25,413,413,848
20100501|2009-12-21 10:30,21,413,413.5,411.75,413,1068
20100501|2009-12-21 11:00,21,412.75,413.5,411.5,412,172
20100501|2009-12-21 11:30,21,412.5,412.75,411,411.25,172
20100501|2009-12-21 12:00,21,411,412,409.5,411.5,409
20100501|2009-12-21 12:30,21,411.5,412,408.75,409.5,450
20100501|2009-12-21 13:00,21,409.5,411,409.25,410,438
20100501|2009-12-21 18:00,22,410,410.25,409.75,410,99
20100501|2009-12-21 18:30,22,410.25,410.25,410.25,410.25,14
20100501|2009-12-21 19:00,22,410,410.5,410,410.5,13
20100501|2009-12-21 19:30,22,410.5,410.5,410.5,410.5,10
20100501|2009-12-21 20:00,22,410.25,410.5,410.25,410.5,5
20100501|2009-12-21 20:30,22,410.5,410.5,410.5,410.5,12
20100501|2009-12-21 21:00,22,410.5,410.75,410.5,410.75,6
20100501|2009-12-21 22:00,22,410.75,411.5,410.75,411.5,30
20100501|2009-12-21 22:30,22,411.5,411.5,411.5,411.5,3
20100501|2009-12-21 23:30,22,411,411.5,410.75,410.75,9
20100501|2009-12-22 01:00,22,410.75,410.75,410.75,410.75,2
20100501|2009-12-22 01:30,22,410,410,410,410,1
20100501|2009-12-22 03:30,22,411,411,411,411,1
20100501|2009-12-22 06:00,22,411.5,412,411.5,412,10
20100501|2009-12-22 06:30,22,412,412,411.5,411.5,4
20100501|2009-12-22 07:00,22,410.5,411.25,410.5,411.25,51
20100501|2009-12-22 09:30,22,410.5,412.25,406.5,406.5,949
20100501|2009-12-22 10:00,22,406.25,406.5,404.25,406,581
20100501|2009-12-22 10:30,22,406,408.25,405.25,408,719
20100501|2009-12-22 11:00,22,408,410,407.75,408,179
20100501|2009-12-22 11:30,22,408,410.25,407.5,409.5,194
20100501|2009-12-22 12:00,22,409.5,409.5,406.5,408,138
20100501|2009-12-22 12:30,22,407.5,409,406.5,409,351
20100501|2009-12-22 13:00,22,408.75,410,408.25,408.5,209
20100501|2009-12-22 18:00,23,408.75,409.25,408.5,408.5,28
20100501|2009-12-22 18:30,23,408.75,409,408.75,409,6
20100501|2009-12-22 19:00,23,408.5,409.5,408.5,409.5,7
20100501|2009-12-22 20:00,23,409.75,409.75,409.75,409.75,2
20100501|2009-12-22 21:00,23,409,409,409,409,2
20100501|2009-12-23 01:30,23,409,409.25,409,409.25,20
20100501|2009-12-23 02:00,23,409.25,409.25,409.25,409.25,1
20100501|2009-12-23 03:00,23,409.25,409.25,409.25,409.25,1
20100501|2009-12-23 03:30,23,409.75,410,409.75,410,9
20100501|2009-12-23 06:00,23,410,410.25,410,410.25,4
20100501|2009-12-23 06:30,23,410.5,410.5,410.25,410.5,45
20100501|2009-12-23 07:00,23,410.25,410.5,410.25,410.5,9
20100501|2009-12-23 09:30,23,411.5,415.5,410.75,411.75,663
20100501|2009-12-23 10:00,23,411.75,414,411,411.25,486
20100501|2009-12-23 10:30,23,411.25,413,410.75,412.75,247
20100501|2009-12-23 11:00,23,412.75,413.75,412,413,75
20100501|2009-12-23 11:30,23,413,413.5,412,413.5,167
20100501|2009-12-23 12:00,23,413.25,413.75,413,413.75,312
20100501|2009-12-23 12:30,23,414,414.5,413.5,414,133
20100501|2009-12-23 13:00,23,414,415.25,413.75,414,327
20100501|2009-12-23 18:00,24,413.5,414,413.5,414,32
20100501|2009-12-23 18:30,24,414.5,415,414.5,415,32
20100501|2009-12-23 19:00,24,415,415,415,415,5
20100501|2009-12-23 19:30,24,415,415.5,414.75,414.75,18
20100501|2009-12-23 20:00,24,415.5,415.5,415,415,40
20100501|2009-12-23 20:30,24,415.25,415.25,415.25,415.25,5
20100501|2009-12-23 21:00,24,415.5,415.75,415.25,415.25,32
20100501|2009-12-23 22:30,24,415.75,416,415.5,416,23
20100501|2009-12-23 23:00,24,416,416,415.75,415.75,26
20100501|2009-12-23 23:30,24,416,416,416,416,2
20100501|2009-12-24 00:00,24,416.5,417,416,416,10
20100501|2009-12-24 00:30,24,416.5,416.5,416,416.25,4
20100501|2009-12-24 01:00,24,417,417,417,417,3
20100501|2009-12-24 01:30,24,416.75,417.5,416.75,417.25,22
20100501|2009-12-24 02:00,24,417.25,418.25,417.25,418.25,21
20100501|2009-12-24 03:30,24,418.25,419,418.25,419,2
20100501|2009-12-24 04:00,24,419,419,419,419,15
20100501|2009-12-24 04:30,24,419.25,419.25,419,419,4
20100501|2009-12-24 05:30,24,418.25,418.25,418.25,418.25,1
20100501|2009-12-24 06:30,24,417.25,417.25,417,417.25,7
20100501|2009-12-24 07:00,24,416.5,416.5,416.25,416.25,7
20100501|2009-12-24 09:30,24,418,419.25,416,416.25,694
20100501|2009-12-24 10:00,24,416,417.25,415.75,416.25,177
20100501|2009-12-24 10:30,24,416.5,417.25,416,417,192
20100501|2009-12-24 11:00,24,417.25,417.75,416.75,417.75,413
20100501|2009-12-24 11:30,24,417.75,419,417.25,418.75,519
20100501|2009-12-27 18:00,28,419,420.25,419,420.25,60
20100501|2009-12-27 18:30,28,420.25,422.25,420,420.25,158
20100501|2009-12-27 19:00,28,420.5,422.25,420.5,422,35
20100501|2009-12-27 19:30,28,422,423,422,423,37
20100501|2009-12-27 20:00,28,423,423.75,423,423.75,30
20100501|2009-12-27 20:30,28,423.25,423.75,423,423.75,6
20100501|2009-12-27 21:00,28,423.75,425,423.75,424.5,101
20100501|2009-12-27 21:30,28,424.75,425.25,424.75,425,193
20100501|2009-12-27 22:00,28,425,425.25,425,425.25,5
20100501|2009-12-27 22:30,28,424.5,425,424.5,425,14
20100501|2009-12-27 23:00,28,424.5,424.5,424.5,424.5,1
20100501|2009-12-28 00:30,28,424.75,424.75,424.75,424.75,1
20100501|2009-12-28 02:00,28,424.5,424.5,424.5,424.5,1
20100501|2009-12-28 02:30,28,425.5,425.5,425.5,425.5,2
20100501|2009-12-28 03:00,28,425.75,425.75,425.75,425.75,19
20100501|2009-12-28 03:30,28,425.75,426,425.75,426,2
20100501|2009-12-28 04:00,28,426,426,426,426,19
20100501|2009-12-28 04:30,28,426,426,426,426,7
20100501|2009-12-28 05:00,28,426,426,426,426,3
20100501|2009-12-28 05:30,28,426.25,426.25,426.25,426.25,4
20100501|2009-12-28 06:00,28,426.25,426.5,426,426.5,17
20100501|2009-12-28 06:30,28,426.5,427.5,426.5,427.25,53
20100501|2009-12-28 07:00,28,427.5,427.5,426.75,427,21
20100501|2009-12-28 09:30,28,425.5,429,425,425.25,2183
20100501|2009-12-28 10:00,28,425,426,424.25,424.25,687
20100501|2009-12-28 10:30,28,424,425,423.75,424,491
20100501|2009-12-28 11:00,28,424,425.25,423.75,424.75,405
20100501|2009-12-28 11:30,28,424.75,425,423.75,424,174
20100501|2009-12-28 12:00,28,423.75,424.25,423.25,423.75,314
20100501|2009-12-28 12:30,28,423.5,425,423.5,424.75,319
20100501|2009-12-28 13:00,28,425,426,424.75,425,477
20100501|2009-12-28 18:00,29,425,425.25,424.5,425,102
20100501|2009-12-28 18:30,29,425,425,424.75,424.75,3
20100501|2009-12-28 19:00,29,424.75,425,424.75,425,37
20100501|2009-12-28 19:30,29,424.75,424.75,424.25,424.25,3
20100501|2009-12-28 20:00,29,424.25,424.25,424.25,424.25,4
20100501|2009-12-28 21:00,29,425,425,424.25,424.25,5
20100501|2009-12-28 22:00,29,424.5,424.5,424.5,424.5,1
20100501|2009-12-28 23:30,29,425,425,425,425,3
20100501|2009-12-29 00:00,29,425,425.25,425,425.25,10
20100501|2009-12-29 00:30,29,424.5,424.5,424.5,424.5,1
20100501|2009-12-29 01:00,29,425,425.25,425,425.25,2
20100501|2009-12-29 01:30,29,425,425,425,425,1
20100501|2009-12-29 02:30,29,424.5,424.5,424.5,424.5,1
20100501|2009-12-29 03:30,29,425.25,425.25,425.25,425.25,1
20100501|2009-12-29 04:00,29,425.25,425.5,425.25,425.5,11
20100501|2009-12-29 04:30,29,425,425,425,425,52
20100501|2009-12-29 05:00,29,425,425.5,425,425.5,33
20100501|2009-12-29 05:30,29,425.5,425.5,425.5,425.5,4
20100501|2009-12-29 06:00,29,425.5,425.5,425.5,425.5,1
20100501|2009-12-29 06:30,29,425.5,425.75,425.25,425.75,7
20100501|2009-12-29 07:00,29,425.5,426,425.25,426,122
20100501|2009-12-29 09:30,29,425.5,426.5,423.25,424.25,1170
20100501|2009-12-29 10:00,29,424.75,426,423.25,424.25,508
20100501|2009-12-29 10:30,29,424.25,425.25,424.25,425,238
20100501|2009-12-29 11:00,29,425.25,427.75,425.25,426,1476
20100501|2009-12-29 11:30,29,425.75,426,424.5,425,227
20100501|2009-12-29 12:00,29,424.5,426,424.5,424.75,206
20100501|2009-12-29 12:30,29,425.25,426.5,425,425.75,575
20100501|2009-12-29 13:00,29,425.5,427.5,425.25,427,426
20100501|2009-12-29 18:00,30,425.25,426,425.25,425.75,20
20100501|2009-12-29 18:30,30,426,426,425.75,425.75,22
20100501|2009-12-29 19:00,30,425.25,425.75,425.25,425.75,66
20100501|2009-12-29 19:30,30,425.5,425.5,425.5,425.5,6
20100501|2009-12-29 20:00,30,425.5,425.5,425.5,425.5,1
20100501|2009-12-29 21:00,30,425,425,425,425,2
20100501|2009-12-29 21:30,30,425.5,425.5,425.5,425.5,1
20100501|2009-12-29 22:00,30,425.25,425.25,425.25,425.25,1
20100501|2009-12-29 22:30,30,425.25,425.25,425.25,425.25,1
20100501|2009-12-29 23:00,30,425.25,425.75,425.25,425.75,3
20100501|2009-12-29 23:30,30,425.75,425.75,425.75,425.75,1
20100501|2009-12-30 00:00,30,425.5,425.5,425.5,425.5,2
20100501|2009-12-30 00:30,30,425.75,425.75,425.75,425.75,2
20100501|2009-12-30 01:30,30,425.5,425.5,425.5,425.5,1
20100501|2009-12-30 02:00,30,425.5,425.75,425.5,425.75,5
20100501|2009-12-30 03:00,30,425.5,425.5,425.5,425.5,3
20100501|2009-12-30 04:30,30,425.75,426,425.75,426,28
20100501|2009-12-30 05:30,30,425.25,425.25,425.25,425.25,1
20100501|2009-12-30 06:00,30,425.5,425.5,425.25,425.25,2
20100501|2009-12-30 06:30,30,425.25,425.25,425,425,12
20100501|2009-12-30 07:00,30,425.25,425.25,424.75,425,14
20100501|2009-12-30 09:30,30,425,425,410,420,2206
20100501|2009-12-30 10:00,30,419.75,426,418.75,423,1464
20100501|2009-12-30 10:30,30,423.5,425.75,422.25,425,488
20100501|2009-12-30 11:00,30,425,426.25,424,424.75,334
20100501|2009-12-30 11:30,30,424.75,426,423.75,423.75,221
20100501|2009-12-30 12:00,30,424,424.5,422.75,423.5,201
20100501|2009-12-30 12:30,30,423.75,425,423.5,424.25,260
20100501|2009-12-30 13:00,30,424.5,425,423,423.5,529
20100501|2009-12-30 18:00,31,422.5,423,422,422.75,70
20100501|2009-12-30 18:30,31,423,423,422.75,423,9
20100501|2009-12-30 19:00,31,423,423.5,422.75,422.75,36
20100501|2009-12-30 19:30,31,422.75,423.5,422.75,423.5,38
20100501|2009-12-30 23:00,31,423.5,423.5,423.5,423.5,5
20100501|2009-12-30 23:30,31,423,423,423,423,5
20100501|2009-12-31 01:00,31,423.5,424,423.5,424,39
20100501|2009-12-31 01:30,31,424.25,424.25,424.25,424.25,1
20100501|2009-12-31 02:00,31,423.75,423.75,423.75,423.75,2
20100501|2009-12-31 02:30,31,424.5,424.5,424.5,424.5,2
20100501|2009-12-31 03:00,31,425,425.25,425,425.25,18
20100501|2009-12-31 03:30,31,425.25,425.25,425.25,425.25,1
20100501|2009-12-31 04:00,31,425.5,425.5,424.75,424.75,7
20100501|2009-12-31 05:30,31,425.75,425.75,425.75,425.75,1
20100501|2009-12-31 06:00,31,426,427.75,426,427,111
20100501|2009-12-31 06:30,31,427.5,428,427.5,427.5,46
20100501|2009-12-31 07:00,31,426,426.25,426,426.25,8
20100501|2009-12-31 09:30,31,425.25,427,423,425,940
20100501|2009-12-31 10:00,31,425.25,425.5,424.25,424.75,340
20100501|2009-12-31 10:30,31,425,425.5,424.5,425.25,756
20100501|2009-12-31 11:00,31,425.25,427,425.25,426.75,511
20100501|2009-12-31 11:30,31,426.75,426.75,425.5,426,276
20100501|2009-12-31 12:00,31,425.5,426.25,425,426,307
20100501|2009-12-31 12:30,31,425.5,426,425.5,425.5,194
20100501|2009-12-31 13:00,31,425.75,426.25,423.75,424,792
20100501|2010-01-03 18:00,4,424.75,429.25,424.75,429.25,145
20100501|2010-01-03 18:30,4,429.25,429.5,429,429.5,25
20100501|2010-01-03 19:00,4,429,429.25,428.75,428.75,12
20100501|2010-01-03 19:30,4,428.25,428.25,427.75,427.75,3
20100501|2010-01-03 20:00,4,428,428.5,428,428.5,11
20100501|2010-01-03 21:00,4,428.75,428.75,428.25,428.5,40
20100501|2010-01-03 22:00,4,429,429,429,429,2
20100501|2010-01-04 00:00,4,429,429,428.75,428.75,6
20100501|2010-01-04 01:00,4,428.75,428.75,428.75,428.75,10
20100501|2010-01-04 01:30,4,428.25,428.25,428,428,4
20100501|2010-01-04 02:00,4,428.75,428.75,428.75,428.75,2
20100501|2010-01-04 02:30,4,429,429,428.75,428.75,25
20100501|2010-01-04 03:00,4,429,429.75,429,429.75,14
20100501|2010-01-04 03:30,4,430,433,430,433,735
20100501|2010-01-04 04:00,4,433,433.25,432.5,433,109
20100501|2010-01-04 04:30,4,433,433,433,433,54
20100501|2010-01-04 05:00,4,433,433.75,433,433.75,13
20100501|2010-01-04 05:30,4,432.5,432.5,432.25,432.25,2
20100501|2010-01-04 06:00,4,433.25,433.5,432.25,432.25,18
20100501|2010-01-04 06:30,4,431.5,432,430.75,431.5,72
20100501|2010-01-04 07:00,4,431.25,433.5,431.25,433.5,116
20100501|2010-01-04 09:30,4,433,436,431.25,433.75,2452
20100501|2010-01-04 10:00,4,433.75,434.5,429.5,430,1102
20100501|2010-01-04 10:30,4,430.5,431.25,427.5,429.75,932
20100501|2010-01-04 11:00,4,429.25,431.25,428.25,428.25,576
20100501|2010-01-04 11:30,4,428,428.5,426.5,427.5,266
20100501|2010-01-04 12:00,4,427.5,429.5,427.5,428.75,240
20100501|2010-01-04 12:30,4,428.5,429,424,424,483
20100501|2010-01-04 13:00,4,424,428.5,423.5,427.25,856
20100501|2010-01-04 18:00,5,427.5,428.25,427.25,428.25,101
20100501|2010-01-04 18:30,5,428.25,428.75,427.5,427.5,116
20100501|2010-01-04 19:00,5,428,428.25,427.75,428.25,32
20100501|2010-01-04 19:30,5,428,428,428,428,4
20100501|2010-01-04 20:00,5,427.25,427.25,427.25,427.25,7
20100501|2010-01-04 20:30,5,427.5,427.75,427.5,427.5,5
20100501|2010-01-04 21:00,5,427.5,428,427.5,428,11
20100501|2010-01-04 22:00,5,428,428.25,428,428.25,9
20100501|2010-01-04 22:30,5,428.25,428.25,427.5,427.5,5
20100501|2010-01-04 23:00,5,427,427,427,427,2
20100501|2010-01-04 23:30,5,427.75,428,427.5,428,4
20100501|2010-01-05 00:00,5,428,428,428,428,1
20100501|2010-01-05 00:30,5,428,428.25,428,428.25,9
20100501|2010-01-05 01:00,5,428.25,428.25,428.25,428.25,3
20100501|2010-01-05 02:00,5,428.25,428.5,428.25,428.5,11
20100501|2010-01-05 02:30,5,428.75,429.25,428.75,429.25,83
20100501|2010-01-05 03:00,5,429.5,429.5,429.5,429.5,2
20100501|2010-01-05 04:00,5,429.5,429.75,429.5,429.75,12
20100501|2010-01-05 05:00,5,429.75,429.75,429.75,429.75,1
20100501|2010-01-05 05:30,5,429,429,428.75,429,11
20100501|2010-01-05 06:00,5,429.25,429.25,429.25,429.25,50
20100501|2010-01-05 06:30,5,429,429.25,427.25,427.25,112
20100501|2010-01-05 07:00,5,427.25,427.25,427.25,427.25,11
20100501|2010-01-05 09:30,5,428.5,429.75,425.5,427,1338
20100501|2010-01-05 10:00,5,427,428,426.5,427.25,514
20100501|2010-01-05 10:30,5,427,427.25,426.25,426.25,870
20100501|2010-01-05 11:00,5,426.5,427.75,426.5,427.75,498
20100501|2010-01-05 11:30,5,427.75,428.25,427,428,301
20100501|2010-01-05 12:00,5,428.25,428.25,427.25,427.5,289
20100501|2010-01-05 12:30,5,427.75,428,426,427.5,445
20100501|2010-01-05 13:00,5,427.25,429.25,427,428.5,599
20100501|2010-01-05 18:00,6,428,428.5,428,428.5,35
20100501|2010-01-05 18:30,6,428.5,429,428,428,263
20100501|2010-01-05 19:00,6,428.25,428.75,428.25,428.75,5
20100501|2010-01-05 19:30,6,428.75,428.75,428.5,428.5,2
20100501|2010-01-05 20:00,6,428.5,429.25,428.5,429.25,95
20100501|2010-01-05 20:30,6,429.5,430,429.5,430,18
20100501|2010-01-05 21:00,6,430,430,429.75,429.75,8
20100501|2010-01-05 21:30,6,429.75,430,429.75,430,16
20100501|2010-01-05 22:00,6,430,431,430,431,94
20100501|2010-01-05 22:30,6,430.75,431,430.75,431,36
20100501|2010-01-05 23:00,6,431,431,430.75,430.75,12
20100501|2010-01-05 23:30,6,431,431,431,431,2
20100501|2010-01-06 00:00,6,431.5,431.5,431.25,431.5,10
20100501|2010-01-06 00:30,6,431,431,431,431,1
20100501|2010-01-06 01:00,6,430,430.5,430,430.25,8
20100501|2010-01-06 01:30,6,431.5,431.75,431.5,431.75,2
20100501|2010-01-06 02:00,6,431,431,431,431,1
20100501|2010-01-06 02:30,6,431.5,431.75,431.5,431.75,3
20100501|2010-01-06 03:30,6,431.75,432,431.75,432,20
20100501|2010-01-06 04:00,6,432,432,432,432,3
20100501|2010-01-06 05:00,6,431.25,431.25,431.25,431.25,7
20100501|2010-01-06 05:30,6,431.25,431.25,431.25,431.25,1
20100501|2010-01-06 06:30,6,431.25,431.25,430.25,430.75,18
20100501|2010-01-06 07:00,6,430,430,430,430,22
20100501|2010-01-06 09:30,6,430,431,426,427.75,1642
20100501|2010-01-06 10:00,6,427.75,428.75,426.75,427.75,651
20100501|2010-01-06 10:30,6,428.25,430,428,429.25,1270
20100501|2010-01-06 11:00,6,429.5,430,428.75,429,597
20100501|2010-01-06 11:30,6,429,430.25,428.75,430.25,337
20100501|2010-01-06 12:00,6,430.25,430.5,428.75,429.25,600
20100501|2010-01-06 12:30,6,429.5,430,429,429.5,528
20100501|2010-01-06 13:00,6,429.75,432.25,429.75,432.25,834
20100501|2010-01-06 18:00,7,431,431.5,430.5,431.5,84
20100501|2010-01-06 18:30,7,431.75,432.25,431.25,432.25,171
20100501|2010-01-06 19:00,7,432.25,432.5,432,432.5,92
20100501|2010-01-06 19:30,7,432.5,432.5,432,432.5,104
20100501|2010-01-06 20:00,7,432.5,432.5,428.75,428.75,144
20100501|2010-01-06 20:30,7,429.25,429.25,427.5,427.75,134
20100501|2010-01-06 21:00,7,427.5,428.5,427,428.25,42
20100501|2010-01-06 21:30,7,427.5,428.25,427,428,17
20100501|2010-01-06 22:00,7,428.5,428.75,428.25,428.25,4
20100501|2010-01-06 22:30,7,428.25,428.25,428.25,428.25,1
20100501|2010-01-06 23:00,7,428,428,427.75,427.75,10
20100501|2010-01-06 23:30,7,427.75,427.75,426.75,426.75,12
20100501|2010-01-07 00:00,7,427,427,425,425.5,17
20100501|2010-01-07 00:30,7,426.25,427.25,425.75,427.25,4
20100501|2010-01-07 01:00,7,427,427,427,427,2
20100501|2010-01-07 01:30,7,428,428,428,428,1
20100501|2010-01-07 02:00,7,428.5,428.5,428,428,8
20100501|2010-01-07 02:30,7,426.5,426.5,426,426.5,15
20100501|2010-01-07 03:00,7,426,426.5,426,426.5,12
20100501|2010-01-07 03:30,7,427.25,427.25,427.25,427.25,3
20100501|2010-01-07 04:30,7,427.25,427.25,427,427,4
20100501|2010-01-07 05:00,7,428,428,428,428,2
20100501|2010-01-07 05:30,7,428.25,428.25,428,428,4
20100501|2010-01-07 06:00,7,428.25,428.25,428.25,428.25,1
20100501|2010-01-07 06:30,7,428,428,427.75,427.75,15
20100501|2010-01-07 07:00,7,428,428,428,428,7
20100501|2010-01-07 09:30,7,427.5,433,427,432.25,2386
20100501|2010-01-07 10:00,7,432,434,431.25,431.75,868
20100501|2010-01-07 10:30,7,431.75,432.5,428.5,428.75,689
20100501|2010-01-07 11:00,7,429,429.5,426,426,582
20100501|2010-01-07 11:30,7,426.25,429,425.75,429,811
20100501|2010-01-07 12:00,7,429,430.75,427.5,429.5,410
20100501|2010-01-07 12:30,7,429.75,431.25,428.25,429,616
20100501|2010-01-07 13:00,7,429,429.5,427,428,778
20100501|2010-01-07 18:00,8,428,428,426.75,427,130
20100501|2010-01-07 18:30,8,427,427,426.75,426.75,11
20100501|2010-01-07 19:00,8,426.75,427.5,426.5,427.5,56
20100501|2010-01-07 19:30,8,427.25,427.25,427.25,427.25,1
20100501|2010-01-07 20:00,8,426.75,426.75,426.5,426.5,3
20100501|2010-01-07 20:30,8,426,426,425.5,425.5,17
20100501|2010-01-07 21:00,8,425.5,427.25,425.5,427.25,25
20100501|2010-01-07 21:30,8,426,426,425.5,425.5,7
20100501|2010-01-07 22:00,8,425.5,426.5,425.5,425.75,33
20100501|2010-01-07 22:30,8,426.5,426.75,426.5,426.5,4
20100501|2010-01-07 23:00,8,426.5,426.75,426.25,426.75,10
20100501|2010-01-07 23:30,8,426.25,426.75,426.25,426.75,6
20100501|2010-01-08 00:00,8,427,427,427,427,1
20100501|2010-01-08 00:30,8,427,427,426.75,427,4
20100501|2010-01-08 01:30,8,427.5,428,427.5,428,2
20100501|2010-01-08 02:00,8,428,428,427.75,428,9
20100501|2010-01-08 02:30,8,428,428.25,428,428.25,3
20100501|2010-01-08 03:00,8,428.5,428.5,428.5,428.5,4
20100501|2010-01-08 03:30,8,428.75,428.75,428.75,428.75,7
20100501|2010-01-08 04:00,8,428.75,429,428.75,429,13
20100501|2010-01-08 04:30,8,428.5,428.5,428.5,428.5,2
20100501|2010-01-08 05:00,8,429,429,429,429,33
20100501|2010-01-08 05:30,8,429.25,429.5,428.75,428.75,12
20100501|2010-01-08 06:00,8,428.5,430,428.5,430,49
20100501|2010-01-08 06:30,8,430.25,430.25,430,430,5
20100501|2010-01-08 07:00,8,430,430.25,429.5,429.75,47
20100501|2010-01-08 09:30,8,430.5,431.5,427,429.75,2388
20100501|2010-01-08 10:00,8,429.5,429.5,427.25,427.5,499
20100501|2010-01-08 10:30,8,427.25,427.5,425.5,426.5,846
20100501|2010-01-08 11:00,8,426.75,427.75,426,427.25,1283
20100501|2010-01-08 11:30,8,427.25,428.75,426.75,426.75,645
20100501|2010-01-08 12:00,8,427.25,428,426.25,428,410
20100501|2010-01-08 12:30,8,427.75,430.25,427.25,428.5,800
20100501|2010-01-08 13:00,8,428.75,434,428.75,430.75,2650
20100501|2010-01-10 18:00,11,431.75,433.25,431.5,433.25,313
20100501|2010-01-10 18:30,11,433.25,433.5,433,433.5,77
20100501|2010-01-10 19:00,11,433,433.75,433,433.75,40
20100501|2010-01-10 19:30,11,433.5,433.75,433.25,433.75,30
20100501|2010-01-10 20:00,11,433.5,433.75,433,433,29
20100501|2010-01-10 20:30,11,433,433.25,433,433.25,18
20100501|2010-01-10 21:00,11,433.25,433.75,433.25,433.75,25
20100501|2010-01-10 21:30,11,433.75,434,433.75,434,9
20100501|2010-01-10 22:00,11,433.75,433.75,433.75,433.75,1
20100501|2010-01-10 22:30,11,433.5,433.5,433.5,433.5,2
20100501|2010-01-10 23:00,11,433.5,433.75,433.5,433.75,8
20100501|2010-01-10 23:30,11,433.5,433.5,433.5,433.5,9
20100501|2010-01-11 00:30,11,433.75,434,433.75,434,50
20100501|2010-01-11 02:00,11,434,434,433.75,433.75,6
20100501|2010-01-11 02:30,11,434,434,434,434,2
20100501|2010-01-11 03:00,11,434,434.5,434,434.5,58
20100501|2010-01-11 04:00,11,434.75,434.75,434.75,434.75,8
20100501|2010-01-11 04:30,11,434.75,434.75,434.75,434.75,22
20100501|2010-01-11 05:00,11,435,435,435,435,2
20100501|2010-01-11 05:30,11,435,435,434.75,435,45
20100501|2010-01-11 06:00,11,435,435,434.75,435,45
20100501|2010-01-11 06:30,11,435,435,434.75,435,102
20100501|2010-01-11 07:00,11,434.75,434.75,434.25,434.5,78
20100501|2010-01-11 09:30,11,433.25,433.5,429.75,431,2244
20100501|2010-01-11 10:00,11,431.5,431.5,428.75,429.25,1324
20100501|2010-01-11 10:30,11,429.5,429.75,428.5,429,773
20100501|2010-01-11 11:00,11,429,430.5,428.75,430,498
20100501|2010-01-11 11:30,11,430,431.25,430,430.25,515
20100501|2010-01-11 12:00,11,430.25,430.5,429.25,429.5,494
20100501|2010-01-11 12:30,11,429.5,432,429.5,432,1088
20100501|2010-01-11 13:00,11,431.75,433,428.25,428.75,1690
20100501|2010-01-11 18:00,12,429,429.25,426.75,427,256
20100501|2010-01-11 18:30,12,427,427.5,427,427,38
20100501|2010-01-11 19:00,12,427.25,427.75,427,427.5,43
20100501|2010-01-11 19:30,12,427.75,428,427,427.25,34
20100501|2010-01-11 20:00,12,427.5,427.5,426.5,426.5,33
20100501|2010-01-11 20:30,12,426.25,426.5,425.75,426.25,17
20100501|2010-01-11 21:30,12,427,427,426.75,426.75,12
20100501|2010-01-11 22:00,12,427,427.25,427,427.25,8
20100501|2010-01-11 22:30,12,427,427,426.75,426.75,4
20100501|2010-01-11 23:30,12,427.5,427.75,427.5,427.75,2
20100501|2010-01-12 00:00,12,427.5,427.5,427,427,31
20100501|2010-01-12 00:30,12,428,428,427.5,427.75,11
20100501|2010-01-12 01:30,12,428,428,427.5,427.5,6
20100501|2010-01-12 02:00,12,427.5,427.5,427.25,427.5,4
20100501|2010-01-12 02:30,12,428,428,428,428,1
20100501|2010-01-12 03:00,12,427.5,427.5,427.5,427.5,21
20100501|2010-01-12 03:30,12,427,427.75,427,427.75,32
20100501|2010-01-12 04:00,12,427.5,427.5,427,427,3
20100501|2010-01-12 04:30,12,427.5,427.5,426.75,426.75,16
20100501|2010-01-12 05:00,12,426.5,426.5,426.5,426.5,6
20100501|2010-01-12 05:30,12,426,426.25,425.5,425.5,32
20100501|2010-01-12 06:00,12,425.5,425.5,424.5,424.5,243
20100501|2010-01-12 06:30,12,424.5,424.5,423.5,423.75,91
20100501|2010-01-12 07:00,12,423.75,424,422.75,424,45
20100501|2010-01-12 09:30,12,410,410,403,403,1549
20100501|2010-01-12 10:00,12,403,403,403,403,50
20100501|2010-01-12 10:30,12,403,403,403,403,147
20100501|2010-01-12 11:00,12,403,403,403,403,357
20100501|2010-01-12 11:30,12,403,403,403,403,5
20100501|2010-01-12 12:00,12,403,403,403,403,8
20100501|2010-01-12 13:00,12,403,403,403,403,10
20100501|2010-01-12 18:00,13,395,395.75,392.5,393.25,2165
20100501|2010-01-12 18:30,13,392.75,392.75,390,391,406
20100501|2010-01-12 19:00,13,391,391,390,390.75,99
20100501|2010-01-12 19:30,13,390,391.5,389.75,391.25,69
20100501|2010-01-12 20:00,13,391,391.5,390.5,390.75,77
20100501|2010-01-12 20:30,13,390.75,392,390.75,391.75,111
20100501|2010-01-12 21:00,13,391.75,392,391.25,391.25,130
20100501|2010-01-12 21:30,13,391.25,391.75,391.25,391.75,12
20100501|2010-01-12 22:00,13,391.5,391.5,391.5,391.5,1
20100501|2010-01-12 22:30,13,391.75,391.75,391.75,391.75,24
20100501|2010-01-12 23:00,13,392,392.25,391.5,391.5,9
20100501|2010-01-12 23:30,13,391.75,392.25,391.75,392,9
20100501|2010-01-13 00:00,13,392,392.5,392,392.5,9
20100501|2010-01-13 00:30,13,392.5,392.5,392.5,392.5,1
20100501|2010-01-13 01:00,13,392.5,392.5,391.25,391.5,44
20100501|2010-01-13 01:30,13,391.25,391.25,388.5,388.75,307
20100501|2010-01-13 02:00,13,388.75,388.75,385.75,385.75,384
20100501|2010-01-13 02:30,13,385.5,388,384.25,384.25,288
20100501|2010-01-13 03:00,13,384.25,385.75,383.75,385.5,157
20100501|2010-01-13 03:30,13,385.5,387,385.5,386,175
20100501|2010-01-13 04:00,13,386,386.5,385.25,385.25,281
20100501|2010-01-13 04:30,13,385,385,384,384.5,124
20100501|2010-01-13 05:00,13,385,385,384.5,384.5,24
20100501|2010-01-13 05:30,13,384,384.5,384,384.25,248
20100501|2010-01-13 06:00,13,384.75,385,384,384.75,265
20100501|2010-01-13 06:30,13,385,385.5,383.75,384,285
20100501|2010-01-13 07:00,13,384,386.5,384,386,325
20100501|2010-01-13 09:30,13,386,388,379,387.5,8422
20100501|2010-01-13 10:00,13,387.5,391,385.5,390.5,1688
20100501|2010-01-13 10:30,13,390.5,391,388,390,1124
20100501|2010-01-13 11:00,13,390.25,390.75,389.75,390,708
20100501|2010-01-13 11:30,13,390,393.25,389.75,391.25,1074
20100501|2010-01-13 12:00,13,391,391.75,389,391,892
20100501|2010-01-13 12:30,13,390.75,391.75,388,390,418
20100501|2010-01-13 13:00,13,390,395.25,390,393.75,1113
20100501|2010-01-13 18:00,14,394.25,394.25,392,392.75,103
20100501|2010-01-13 18:30,14,392.75,392.75,392.75,392.75,2
20100501|2010-01-13 19:00,14,392.75,392.75,390.75,391,168
20100501|2010-01-13 19:30,14,391.5,392,391.25,391.5,36
20100501|2010-01-13 20:00,14,391.5,392,391.5,392,8
20100501|2010-01-13 20:30,14,391.75,391.75,391.5,391.5,46
20100501|2010-01-13 21:00,14,391.5,392,391.5,392,7
20100501|2010-01-13 21:30,14,391.75,391.75,391.25,391.25,3
20100501|2010-01-13 22:00,14,391.5,391.5,391.5,391.5,7
20100501|2010-01-13 22:30,14,392,392,391.5,391.5,32
20100501|2010-01-13 23:00,14,391.75,391.75,391.75,391.75,1
20100501|2010-01-13 23:30,14,391.75,392,391.75,392,28
20100501|2010-01-14 00:00,14,392,392.5,392,392.5,9
20100501|2010-01-14 00:30,14,392,392,390.5,391,21
20100501|2010-01-14 01:30,14,390.75,391.25,390.25,391,29
20100501|2010-01-14 02:00,14,390.75,391.25,390.5,391,130
20100501|2010-01-14 02:30,14,391.25,391.25,391,391,6
20100501|2010-01-14 03:00,14,390.75,390.75,390.5,390.5,5
20100501|2010-01-14 03:30,14,390.75,390.75,390,390.5,126
20100501|2010-01-14 04:00,14,390.25,390.5,390,390.25,220
20100501|2010-01-14 04:30,14,390.25,390.75,390,390,201
20100501|2010-01-14 05:00,14,389.75,390.25,389.75,390,138
20100501|2010-01-14 05:30,14,390,390.5,390,390.25,16
20100501|2010-01-14 06:00,14,390,390.5,390,390.25,28
20100501|2010-01-14 06:30,14,390.25,391.75,390.25,390.25,72
20100501|2010-01-14 07:00,14,390.25,390.75,390.25,390.75,3
20100501|2010-01-14 09:30,14,388.25,390.75,387.25,389.75,2107
20100501|2010-01-14 10:00,14,389.75,391.5,388.75,391,717
20100501|2010-01-14 10:30,14,390.75,391.25,388.75,389.25,1051
20100501|2010-01-14 11:00,14,389.25,390.25,388.5,389.5,374
20100501|2010-01-14 11:30,14,389.75,390.25,389,389.75,452
20100501|2010-01-14 12:00,14,390.25,392.25,389.75,392.25,703
20100501|2010-01-14 12:30,14,392,393.5,391.5,392.25,766
20100501|2010-01-14 13:00,14,392.25,393.25,388.75,389,1636
20100501|2010-01-14 18:00,15,389.5,389.5,388,388.5,172
20100501|2010-01-14 18:30,15,388.25,388.75,388.25,388.5,19
20100501|2010-01-14 19:00,15,388.75,388.75,388.5,388.5,11
20100501|2010-01-14 19:30,15,388.5,388.5,388.5,388.5,1
20100501|2010-01-14 20:00,15,388,388.25,388,388,31
20100501|2010-01-14 20:30,15,388,388,388,388,2
20100501|2010-01-14 21:00,15,388.25,388.25,387.75,388.25,46
20100501|2010-01-14 21:30,15,388.5,388.75,388.5,388.75,6
20100501|2010-01-14 22:00,15,389,389,389,389,53
20100501|2010-01-14 22:30,15,389,389.25,389,389.25,2
20100501|2010-01-14 23:00,15,388.75,389.25,388.75,389,10
20100501|2010-01-14 23:30,15,388.5,389,388.5,389,3
20100501|2010-01-15 00:00,15,388.75,388.75,388.75,388.75,2
20100501|2010-01-15 00:30,15,389.25,389.25,388.5,388.75,18
20100501|2010-01-15 01:00,15,389.5,389.75,389.5,389.75,38
20100501|2010-01-15 01:30,15,390.25,390.5,389.25,389.5,42
20100501|2010-01-15 02:30,15,389.25,389.5,388.5,388.5,22
20100501|2010-01-15 03:30,15,388.5,388.5,387.5,388,48
20100501|2010-01-15 04:30,15,388,388.25,388,388,14
20100501|2010-01-15 05:00,15,387.75,387.75,387.5,387.75,30
20100501|2010-01-15 06:00,15,389.5,389.5,389,389,24
20100501|2010-01-15 06:30,15,389,390,388.5,390,76
20100501|2010-01-15 07:00,15,390,390.25,389.5,389.75,27
20100501|2010-01-15 09:30,15,388,388.5,384,384.5,2663
20100501|2010-01-15 10:00,15,384.5,385.75,383.25,383.75,1501
20100501|2010-01-15 10:30,15,383.75,383.75,381,381,1643
20100501|2010-01-15 11:00,15,381,382.5,380.5,381.75,1317
20100501|2010-01-15 11:30,15,381.75,383,381.5,382.25,531
20100501|2010-01-15 12:00,15,382.25,383.5,382,382.25,681
20100501|2010-01-15 12:30,15,382.5,382.75,380.25,382,728
20100501|2010-01-15 13:00,15,381.75,383.25,380.25,382.75,826
20100501|2010-01-18 18:00,19,382.75,385.25,382.25,384,260
20100501|2010-01-18 18:30,19,384,385.75,384,385.25,83
20100501|2010-01-18 19:00,19,385.75,386,385.5,386,46
20100501|2010-01-18 19:30,19,385.5,386,385.5,386,25
20100501|2010-01-18 20:00,19,385.25,385.5,384.75,385.5,14
20100501|2010-01-18 21:00,19,384.5,384.5,384.5,384.5,4
20100501|2010-01-18 22:00,19,384.75,384.75,384.5,384.75,55
20100501|2010-01-18 22:30,19,384.25,384.25,384.25,384.25,2
20100501|2010-01-18 23:00,19,384.75,384.75,384.75,384.75,3
20100501|2010-01-18 23:30,19,384.75,384.75,384.75,384.75,6
20100501|2010-01-19 00:00,19,384.75,385,384.25,384.5,12
20100501|2010-01-19 01:00,19,385.5,385.75,384.5,384.5,78
20100501|2010-01-19 01:30,19,384.25,385.25,384.25,385.25,14
20100501|2010-01-19 02:00,19,385.25,385.25,385.25,385.25,6
20100501|2010-01-19 02:30,19,385,385.5,385,385.5,12
20100501|2010-01-19 03:00,19,385.5,385.5,385.5,385.5,4
20100501|2010-01-19 03:30,19,384,384,383.5,383.5,12
20100501|2010-01-19 04:00,19,383.5,383.5,383.25,383.25,34
20100501|2010-01-19 04:30,19,382.75,382.75,382.5,382.5,25
20100501|2010-01-19 05:00,19,382.5,382.5,382.5,382.5,5
20100501|2010-01-19 05:30,19,382.25,382.25,381.75,381.75,31
20100501|2010-01-19 06:00,19,381.5,381.5,380,380,281
20100501|2010-01-19 06:30,19,379.75,379.75,378.75,378.75,277
20100501|2010-01-19 07:00,19,379,379.5,378.75,379.5,73
20100501|2010-01-19 09:30,19,379.5,383.5,378,382,4418
20100501|2010-01-19 10:00,19,382,384.75,381.75,383,1175
20100501|2010-01-19 10:30,19,383,383.5,382.25,382.25,835
20100501|2010-01-19 11:00,19,382.5,382.5,380.75,382,594
20100501|2010-01-19 11:30,19,381.75,383.5,380,383.5,540
20100501|2010-01-19 12:00,19,383.25,385.25,382.75,383,442
20100501|2010-01-19 12:30,19,383.25,384.25,381.75,383.25,615
20100501|2010-01-19 13:00,19,383.5,384.75,380,380.25,778
20100501|2010-01-19 18:00,20,380,381.25,380,381,238
20100501|2010-01-19 18:30,20,381.25,381.5,380.75,381,25
20100501|2010-01-19 19:00,20,381.25,381.25,380.75,381,31
20100501|2010-01-19 19:30,20,380,380,379,379,84
20100501|2010-01-19 20:00,20,379.25,379.25,378,378.75,72
20100501|2010-01-19 20:30,20,378.75,379,378.5,379,62
20100501|2010-01-19 21:00,20,379,379.25,378.5,378.75,95
20100501|2010-01-19 21:30,20,379,379.25,379,379,9
20100501|2010-01-19 22:00,20,379,379,378.5,378.75,23
20100501|2010-01-19 22:30,20,379,379,379,379,8
20100501|2010-01-19 23:00,20,378.75,378.75,378.75,378.75,1
20100501|2010-01-19 23:30,20,378.5,378.5,378.25,378.25,5
20100501|2010-01-20 00:30,20,379,379,378.75,378.75,4
20100501|2010-01-20 01:00,20,378.75,378.75,378.75,378.75,9
20100501|2010-01-20 01:30,20,378.75,379,378.5,379,20
20100501|2010-01-20 02:00,20,379.25,379.25,378.75,378.75,5
20100501|2010-01-20 02:30,20,379,379.75,379,379.75,7
20100501|2010-01-20 03:00,20,380.25,380.25,380.25,380.25,8
20100501|2010-01-20 03:30,20,380.25,380.25,380.25,380.25,2
20100501|2010-01-20 04:00,20,380,380.25,379.75,379.75,12
20100501|2010-01-20 05:00,20,379.25,379.25,379.25,379.25,54
20100501|2010-01-20 05:30,20,378.25,378.25,378,378,168
20100501|2010-01-20 06:00,20,378,378,376.75,377,140
20100501|2010-01-20 06:30,20,376.75,376.75,376.5,376.5,54
20100501|2010-01-20 07:00,20,376.75,376.75,376,376,45
20100501|2010-01-20 09:30,20,375.75,375.75,373.25,373.75,3550
20100501|2010-01-20 10:00,20,374,375.5,373.75,374.5,970
20100501|2010-01-20 10:30,20,374.5,375.5,374.5,375.25,442
20100501|2010-01-20 11:00,20,375.25,375.5,373.75,374.75,751
20100501|2010-01-20 11:30,20,374.5,376,374.25,374.75,745
20100501|2010-01-20 12:00,20,374.75,377.75,374.75,376.75,961
20100501|2010-01-20 12:30,20,376.5,377.5,376.25,377.25,955
20100501|2010-01-20 13:00,20,376.75,379.75,376,379.5,1157
20100501|2010-01-20 18:00,21,379.75,380,378.75,379,199
20100501|2010-01-20 18:30,21,378.75,378.75,378.75,378.75,3
20100501|2010-01-20 19:00,21,379.75,379.75,379.5,379.5,53
20100501|2010-01-20 19:30,21,378.75,378.75,378.75,378.75,8
20100501|2010-01-20 20:00,21,378.5,379,378.5,379,2
20100501|2010-01-20 20:30,21,378.5,379,377,377,50
20100501|2010-01-20 21:00,21,377.75,377.75,377.25,377.25,5
20100501|2010-01-20 21:30,21,378,378.75,378,378.5,5
20100501|2010-01-20 22:00,21,378.5,379,378.5,379,11
20100501|2010-01-20 22:30,21,378.75,379,378.75,379,19
20100501|2010-01-20 23:00,21,378.75,379,378.75,379,5
20100501|2010-01-20 23:30,21,378.25,379.25,378.25,379.25,12
20100501|2010-01-21 00:30,21,379.75,379.75,379.75,379.75,9
20100501|2010-01-21 01:00,21,379.75,379.75,379.25,379.25,59
20100501|2010-01-21 02:00,21,378.75,378.75,378.5,378.5,2
20100501|2010-01-21 02:30,21,378.75,379,378.5,378.5,19
20100501|2010-01-21 03:00,21,377.75,377.75,377,377.25,18
20100501|2010-01-21 03:30,21,377,377.25,376.75,376.75,12
20100501|2010-01-21 04:00,21,376.5,376.5,376.25,376.5,31
20100501|2010-01-21 04:30,21,377.5,378.75,377.5,378,50
20100501|2010-01-21 05:00,21,378.5,378.5,378.5,378.5,2
20100501|2010-01-21 05:30,21,378.5,378.5,378.25,378.25,20
20100501|2010-01-21 06:00,21,378,378,378,378,2
20100501|2010-01-21 06:30,21,378.5,379,378.5,378.75,51
20100501|2010-01-21 07:00,21,378.75,379,378.5,378.5,125
20100501|2010-01-21 09:30,21,378.5,380.25,377.25,378.5,1615
20100501|2010-01-21 10:00,21,378.25,380,375,379.75,2192
20100501|2010-01-21 10:30,21,379.75,381.25,376.75,378.25,2269
20100501|2010-01-21 11:00,21,378.25,381,378.25,379.5,551
20100501|2010-01-21 11:30,21,379,379.25,378.25,378.5,320
20100501|2010-01-21 12:00,21,378.75,381.75,378.5,381,399
20100501|2010-01-21 12:30,21,381.25,381.5,379.5,381,711
20100501|2010-01-21 13:00,21,380.5,382.75,380.5,382,601
20100501|2010-01-21 18:00,22,383,383.25,380.75,381,297
20100501|2010-01-21 18:30,22,381,381,380.75,381,67
20100501|2010-01-21 19:00,22,380.75,380.75,380.25,380.25,82
20100501|2010-01-21 19:30,22,380.5,380.5,380,380,4
20100501|2010-01-21 20:00,22,380,380,380,380,5
20100501|2010-01-21 20:30,22,380.25,380.25,380,380,5
20100501|2010-01-21 21:00,22,380.25,380.5,380.25,380.5,2
20100501|2010-01-21 21:30,22,379.75,379.75,378.25,378.25,115
20100501|2010-01-21 22:00,22,378.5,379,378,378.75,26
20100501|2010-01-21 22:30,22,378.5,378.75,378.25,378.25,16
20100501|2010-01-21 23:00,22,378.25,378.5,378,378.5,94
20100501|2010-01-21 23:30,22,378,378.5,378,378,50
20100501|2010-01-22 00:00,22,378,378.75,377.75,378.75,25
20100501|2010-01-22 00:30,22,379,379.25,379,379.25,65
20100501|2010-01-22 01:00,22,379.5,379.5,378.25,378.25,13
20100501|2010-01-22 01:30,22,378.75,379.25,378.75,379.25,4
20100501|2010-01-22 02:00,22,379.25,379.75,379,379.75,48
20100501|2010-01-22 03:00,22,379.25,379.5,379.25,379.5,3
20100501|2010-01-22 03:30,22,379.5,380,379.5,380,21
20100501|2010-01-22 04:00,22,379.75,380,379.75,379.75,26
20100501|2010-01-22 05:00,22,379.75,380,379.75,380,25
20100501|2010-01-22 05:30,22,379.75,379.75,378.75,378.75,20
20100501|2010-01-22 06:00,22,378.75,379.75,378.75,379.75,58
20100501|2010-01-22 06:30,22,379.5,379.75,379,379.5,30
20100501|2010-01-22 07:00,22,378.75,378.75,378.25,378.25,60
20100501|2010-01-22 09:30,22,379.25,381.25,378,379.75,1451
20100501|2010-01-22 10:00,22,379.75,380.25,379,379.75,484
20100501|2010-01-22 10:30,22,379.75,380,377,378.25,1043
20100501|2010-01-22 11:00,22,378.25,379.25,378,379.25,904
20100501|2010-01-22 11:30,22,379.25,379.25,377.25,377.75,509
20100501|2010-01-22 12:00,22,377.75,378.25,377,378.25,534
20100501|2010-01-22 12:30,22,378.25,378.25,375,375.75,919
20100501|2010-01-22 13:00,22,375.5,377.25,374.5,376.25,776
20100501|2010-01-24 18:00,25,377,378.5,377,378.25,218
20100501|2010-01-24 18:30,25,378.25,378.25,377,377,99
20100501|2010-01-24 19:00,25,377.25,379,377,378,163
20100501|2010-01-24 19:30,25,378,378.25,377.75,378,8
20100501|2010-01-24 20:00,25,378,378.75,378,378.25,13
20100501|2010-01-24 20:30,25,378.5,378.75,378.5,378.5,8
20100501|2010-01-24 21:30,25,377.75,378.25,377.75,378.25,4
20100501|2010-01-24 22:00,25,377.5,377.5,377.25,377.25,16
20100501|2010-01-24 22:30,25,377.75,377.75,377.75,377.75,2
20100501|2010-01-24 23:00,25,377.75,378,377.75,377.75,10
20100501|2010-01-24 23:30,25,377.75,377.75,377.75,377.75,1
20100501|2010-01-25 00:00,25,378.25,378.25,378.25,378.25,1
20100501|2010-01-25 01:00,25,378,378,377.75,377.75,6
20100501|2010-01-25 01:30,25,377.75,377.75,377.5,377.5,29
20100501|2010-01-25 02:00,25,377.75,377.75,377.25,377.25,7
20100501|2010-01-25 02:30,25,377.25,377.25,377.25,377.25,4
20100501|2010-01-25 03:00,25,377.25,377.25,377.25,377.25,1
20100501|2010-01-25 03:30,25,377.25,377.5,377,377.5,49
20100501|2010-01-25 04:00,25,377.5,378,377.5,378,37
20100501|2010-01-25 04:30,25,378.75,379.25,378.75,379.25,36
20100501|2010-01-25 05:00,25,379.5,379.5,379.25,379.25,15
20100501|2010-01-25 05:30,25,379,379,379,379,10
20100501|2010-01-25 06:00,25,378.5,378.75,378.5,378.75,60
20100501|2010-01-25 06:30,25,378.5,378.5,377.5,377.5,27
20100501|2010-01-25 07:00,25,376.75,377,376.5,376.75,30
20100501|2010-01-25 09:30,25,377,379.75,376.5,379.5,2492
20100501|2010-01-25 10:00,25,379.5,379.5,377,377.25,936
20100501|2010-01-25 10:30,25,377.25,377.75,376.25,377.5,757
20100501|2010-01-25 11:00,25,377.25,379,377.25,378.75,687
20100501|2010-01-25 11:30,25,378.75,379.75,378.75,379.25,429
20100501|2010-01-25 12:00,25,379,379.25,378.25,379,616
20100501|2010-01-25 12:30,25,378.75,380,377,379.25,1368
20100501|2010-01-25 13:00,25,379,380,378,379.75,842
20100501|2010-01-25 18:00,26,378.75,378.75,378,378.25,254
20100501|2010-01-25 18:30,26,378.5,379.25,378.5,379.25,96
20100501|2010-01-25 19:00,26,379,379.75,379,379.75,29
20100501|2010-01-25 19:30,26,379.75,379.75,379.5,379.5,13
20100501|2010-01-25 20:00,26,379.5,379.5,377,377,51
20100501|2010-01-25 20:30,26,377,377.25,376.5,377,12
20100501|2010-01-25 21:00,26,377,377,377,377,3
20100501|2010-01-25 21:30,26,376,376.25,376,376,17
20100501|2010-01-25 22:00,26,375.75,375.75,375.25,375.75,66
20100501|2010-01-25 22:30,26,376,376.25,375.5,375.5,8
20100501|2010-01-25 23:00,26,375.5,376,375.25,375.25,11
20100501|2010-01-25 23:30,26,375.5,375.5,375.25,375.25,47
20100501|2010-01-26 00:00,26,375.25,375.25,375.25,375.25,10
20100501|2010-01-26 00:30,26,375.25,375.25,375.25,375.25,10
20100501|2010-01-26 01:00,26,375.5,375.5,375,375,54
20100501|2010-01-26 01:30,26,375,375,375,375,25
20100501|2010-01-26 02:00,26,375.5,375.75,375.25,375.5,9
20100501|2010-01-26 02:30,26,375.25,375.25,375.25,375.25,1
20100501|2010-01-26 03:00,26,375.25,376.5,375.25,376,19
20100501|2010-01-26 03:30,26,376,376,375,375,5
20100501|2010-01-26 04:00,26,375,375.5,375,375.5,7
20100501|2010-01-26 04:30,26,375.25,375.25,375,375.25,57
20100501|2010-01-26 05:00,26,375.25,375.25,375,375.25,103
20100501|2010-01-26 05:30,26,375.25,375.75,374.75,374.75,73
20100501|2010-01-26 06:00,26,374.75,374.75,374.5,374.5,85
20100501|2010-01-26 06:30,26,374.5,374.5,374.25,374.5,95
20100501|2010-01-26 07:00,26,374.25,374.5,374,374,65
20100501|2010-01-26 09:30,26,374.5,377.5,374,376.5,1888
20100501|2010-01-26 10:00,26,376.5,379.5,375,376,1174
20100501|2010-01-26 10:30,26,376,376.5,375.25,376,415
20100501|2010-01-26 11:00,26,375.5,376,373,373.5,2459
20100501|2010-01-26 11:30,26,373.5,374,371.25,371.75,3567
20100501|2010-01-26 12:00,26,372,373,371.25,372.25,1470
20100501|2010-01-26 12:30,26,372.5,373.25,372.5,373,488
20100501|2010-01-26 13:00,26,373,373.75,372.5,372.75,739
20100501|2010-01-26 18:00,27,373,373.25,372.5,372.5,113
20100501|2010-01-26 18:30,27,373.25,373.5,372.75,372.75,47
20100501|2010-01-26 19:00,27,373,373.5,373,373,20
20100501|2010-01-26 19:30,27,373,373.5,373,373,71
20100501|2010-01-26 20:00,27,373.25,373.25,373,373,7
20100501|2010-01-26 20:30,27,373.25,373.25,373,373,16
20100501|2010-01-26 21:00,27,373.25,373.5,373.25,373.5,3
20100501|2010-01-26 21:30,27,373.5,374,373.5,374,26
20100501|2010-01-26 22:00,27,374,374,373.5,373.5,31
20100501|2010-01-26 22:30,27,373.5,374.25,373.5,374,26
20100501|2010-01-26 23:00,27,373.75,374.25,373.75,374.25,9
20100501|2010-01-26 23:30,27,374.25,374.25,374.25,374.25,2
20100501|2010-01-27 00:00,27,373.75,373.75,373.75,373.75,5
20100501|2010-01-27 00:30,27,373.25,373.25,373.25,373.25,5
20100501|2010-01-27 01:00,27,373.25,373.25,373.25,373.25,5
20100501|2010-01-27 01:30,27,373.5,373.75,373.25,373.75,3
20100501|2010-01-27 02:00,27,373.75,373.75,372.75,372.75,17
20100501|2010-01-27 02:30,27,372.5,373.5,372.5,373.5,24
20100501|2010-01-27 03:00,27,372.5,372.5,372.25,372.25,4
20100501|2010-01-27 04:00,27,372.75,372.75,372.75,372.75,9
20100501|2010-01-27 05:00,27,372.5,372.75,372,372.5,44
20100501|2010-01-27 05:30,27,372.5,372.5,372.25,372.5,22
20100501|2010-01-27 06:00,27,372.5,372.5,372,372,60
20100501|2010-01-27 06:30,27,372,372,371.5,371.75,51
20100501|2010-01-27 07:00,27,371.5,372,371.5,371.75,54
20100501|2010-01-27 09:30,27,372,372.25,370.25,371,1611
20100501|2010-01-27 10:00,27,370.75,372.5,370.75,372,892
20100501|2010-01-27 10:30,27,372,372,371,371,513
20100501|2010-01-27 11:00,27,370.75,371.25,370.25,370.25,738
20100501|2010-01-27 11:30,27,370.25,371.25,370,370,555
20100501|2010-01-27 12:00,27,370.25,370.75,369,369.75,1241
20100501|2010-01-27 12:30,27,369.5,370.25,369.25,369.75,446
20100501|2010-01-27 13:00,27,370,370,369,369.5,957
20100501|2010-01-27 18:00,28,369.25,370.5,369.25,370.25,337
20100501|2010-01-27 18:30,28,370,370.25,369.75,370.25,31
20100501|2010-01-27 19:00,28,370,370,370,370,3
20100501|2010-01-27 19:30,28,369.75,369.75,369.5,369.5,16
20100501|2010-01-27 20:00,28,369.5,369.75,369,369.5,73
20100501|2010-01-27 20:30,28,369.25,369.25,369,369.25,107
20100501|2010-01-27 21:00,28,369.75,370.25,369.75,370.25,7
20100501|2010-01-27 21:30,28,370.5,370.5,370.5,370.5,10
20100501|2010-01-27 22:00,28,370.25,370.25,370,370,5
20100501|2010-01-27 23:00,28,370.5,370.5,370.5,370.5,2
20100501|2010-01-27 23:30,28,370.5,370.5,370.5,370.5,5
20100501|2010-01-28 00:00,28,370.5,370.5,370.5,370.5,6
20100501|2010-01-28 01:00,28,370.25,370.25,370.25,370.25,4
20100501|2010-01-28 01:30,28,370.25,370.25,370,370,6
20100501|2010-01-28 02:00,28,370.5,371.5,370.5,371.5,30
20100501|2010-01-28 02:30,28,371.75,372,371.75,372,94
20100501|2010-01-28 03:00,28,372.25,372.75,372.25,372.5,10
20100501|2010-01-28 03:30,28,372.75,372.75,371.75,371.75,5
20100501|2010-01-28 04:00,28,372,372,372,372,1
20100501|2010-01-28 05:00,28,371.75,371.75,371.5,371.5,2
20100501|2010-01-28 05:30,28,371.25,371.25,371,371.25,13
20100501|2010-01-28 06:00,28,370.75,370.75,370.5,370.5,4
20100501|2010-01-28 06:30,28,370.25,370.25,369.25,369.25,70
20100501|2010-01-28 07:00,28,369.5,369.5,369,369,58
20100501|2010-01-28 09:30,28,370.25,370.5,368.5,369.5,2039
20100501|2010-01-28 10:00,28,369.5,370.25,369,370.25,760
20100501|2010-01-28 10:30,28,370,371.25,369.75,370.5,716
20100501|2010-01-28 11:00,28,370.5,370.75,369.25,369.25,537
20100501|2010-01-28 11:30,28,369.25,370,368.5,370,326
20100501|2010-01-28 12:00,28,369.75,372.25,369.75,372,756
20100501|2010-01-28 12:30,28,372,372.5,371.25,371.75,894
20100501|2010-01-28 13:00,28,371.75,373.75,371.5,373,1269
20100501|2010-01-28 18:00,29,373,373.5,372.25,373.5,419
20100501|2010-01-28 18:30,29,373.5,373.5,373.5,373.5,170
20100501|2010-01-28 19:00,29,373,373.5,373,373.5,11
20100501|2010-01-28 19:30,29,373.5,373.5,373.25,373.5,38
20100501|2010-01-28 20:00,29,373.5,373.75,373.5,373.75,16
20100501|2010-01-28 20:30,29,374,374,373.25,373.25,12
20100501|2010-01-28 21:00,29,374,374,373.75,373.75,10
20100501|2010-01-28 21:30,29,373.5,374.25,373.25,374,40
20100501|2010-01-28 22:00,29,374.25,374.25,372.5,372.5,114
20100501|2010-01-28 22:30,29,373,373,372,372.25,20
20100501|2010-01-28 23:00,29,372.25,372.5,372,372.5,11
20100501|2010-01-28 23:30,29,372,372.5,372,372,17
20100501|2010-01-29 00:00,29,372.25,372.5,372.25,372.5,6
20100501|2010-01-29 00:30,29,371.75,372.25,371.5,372.25,11
20100501|2010-01-29 01:30,29,372,372,371.75,371.75,2
20100501|2010-01-29 02:00,29,371.5,371.5,371.5,371.5,10
20100501|2010-01-29 02:30,29,371.5,371.5,371.5,371.5,2
20100501|2010-01-29 03:00,29,372,372,371.75,372,14
20100501|2010-01-29 03:30,29,372,372,372,372,10
20100501|2010-01-29 04:00,29,372.25,372.25,372.25,372.25,2
20100501|2010-01-29 04:30,29,372.25,372.25,372,372,2
20100501|2010-01-29 05:00,29,372,372,371.5,371.5,12
20100501|2010-01-29 05:30,29,371.5,371.75,371.5,371.5,39
20100501|2010-01-29 06:00,29,371.75,371.75,371.75,371.75,18
20100501|2010-01-29 06:30,29,371.75,371.75,371.25,371.25,61
20100501|2010-01-29 07:00,29,371.25,371.5,371,371.25,86
20100501|2010-01-29 09:30,29,373,373.75,371.75,372.75,1810
20100501|2010-01-29 10:00,29,372.75,372.75,369.25,370,1090
20100501|2010-01-29 10:30,29,370.25,370.75,369.5,369.5,731
20100501|2010-01-29 11:00,29,369.5,371,369.25,371,753
20100501|2010-01-29 11:30,29,370.75,370.75,369.75,370.25,363
20100501|2010-01-29 12:00,29,370.25,370.5,369.5,370,519
20100501|2010-01-29 12:30,29,370.25,370.25,366.25,367.25,1649
20100501|2010-01-29 13:00,29,367.25,369,366.25,367,1418
20100501|2010-01-31 18:00,1,367,369.5,367,369,315
20100501|2010-01-31 18:30,1,368.75,369,368.5,369,60
20100501|2010-01-31 19:00,1,369,369,368.75,369,24
20100501|2010-01-31 19:30,1,368.5,368.5,367,367.5,74
20100501|2010-01-31 20:00,1,367.75,367.75,367,367,92
20100501|2010-01-31 20:30,1,367,367,367,367,13
20100501|2010-01-31 21:00,1,366.75,366.75,366.75,366.75,1
20100501|2010-01-31 21:30,1,367,367,367,367,20
20100501|2010-01-31 22:00,1,367,367,367,367,1
20100501|2010-01-31 22:30,1,367,367,366.75,366.75,3
20100501|2010-01-31 23:00,1,367,367,366.75,366.75,2
20100501|2010-01-31 23:30,1,366.75,367,366.75,366.75,19
20100501|2010-02-01 00:00,1,366.75,366.75,366.5,366.75,24
20100501|2010-02-01 00:30,1,366.75,366.75,366.75,366.75,1
20100501|2010-02-01 01:00,1,367,367,367,367,3
20100501|2010-02-01 01:30,1,367.25,367.25,367.25,367.25,5
20100501|2010-02-01 02:00,1,367.25,367.25,367.25,367.25,1
20100501|2010-02-01 03:00,1,368,368,368,368,16
20100501|2010-02-01 04:00,1,367.25,367.25,367.25,367.25,1
20100501|2010-02-01 05:00,1,367.5,367.5,367.5,367.5,29
20100501|2010-02-01 05:30,1,367.25,367.25,366.75,367,68
20100501|2010-02-01 06:00,1,367,367.25,367,367.25,50
20100501|2010-02-01 06:30,1,367.25,368,367.25,368,147
20100501|2010-02-01 07:00,1,368,368.25,367.75,367.75,95
20100501|2010-02-01 09:30,1,368.75,371.25,366.75,369.75,4022
20100501|2010-02-01 10:00,1,369.5,371,369.25,371,1095
20100501|2010-02-01 10:30,1,371,371.75,369.5,369.75,504
20100501|2010-02-01 11:00,1,369.75,370,368.5,369,490
20100501|2010-02-01 11:30,1,369,369.75,368,369.75,839
20100501|2010-02-01 12:00,1,370,371,369.5,370.5,764
20100501|2010-02-01 12:30,1,370.5,371,369.5,370.75,658
20100501|2010-02-01 13:00,1,371,371,369,369,1662
20100501|2010-02-01 18:00,2,370,372,370,371.25,361
20100501|2010-02-01 18:30,2,371,371.5,371,371.5,11
20100501|2010-02-01 19:00,2,371.5,371.75,370.75,370.75,40
20100501|2010-02-01 19:30,2,371.25,371.25,371,371,5
20100501|2010-02-01 20:00,2,371.25,372,371.25,371.75,18
20100501|2010-02-01 20:30,2,372,372,371.75,371.75,4
20100501|2010-02-01 21:00,2,371.25,371.25,371,371,3
20100501|2010-02-01 21:30,2,371,371.5,371,371,6
20100501|2010-02-01 22:00,2,371,371,370.5,370.5,34
20100501|2010-02-01 22:30,2,370.75,370.75,370.5,370.75,5
20100501|2010-02-01 23:00,2,370.5,370.75,370.5,370.75,7
20100501|2010-02-01 23:30,2,370.75,370.75,370.75,370.75,8
20100501|2010-02-02 00:00,2,370.75,371.25,370.75,371,22
20100501|2010-02-02 00:30,2,370.5,370.5,370.25,370.25,32
20100501|2010-02-02 01:00,2,370.5,370.5,370.5,370.5,6
20100501|2010-02-02 01:30,2,370.5,370.75,370.5,370.75,20
20100501|2010-02-02 02:00,2,370.75,371.25,370.75,371.25,15
20100501|2010-02-02 02:30,2,371.5,371.75,371.5,371.75,4
20100501|2010-02-02 03:00,2,371.75,372,371.75,371.75,26
20100501|2010-02-02 03:30,2,372,373,372,373,60
20100501|2010-02-02 04:00,2,373,373.5,373,373.5,54
20100501|2010-02-02 04:30,2,373.5,373.75,373.5,373.5,31
20100501|2010-02-02 05:00,2,373.25,373.5,373.25,373.5,58
20100501|2010-02-02 05:30,2,373.5,373.5,373.25,373.25,87
20100501|2010-02-02 06:00,2,373.75,374,373.5,374,7
20100501|2010-02-02 06:30,2,373.5,373.5,373.25,373.5,24
20100501|2010-02-02 07:00,2,373,373.75,373,373.5,37
20100501|2010-02-02 09:30,2,373,377.75,372.75,375,4710
20100501|2010-02-02 10:00,2,375.25,375.75,373.75,375.5,1107
20100501|2010-02-02 10:30,2,375.25,376.5,375.25,375.75,1432
20100501|2010-02-02 11:00,2,375.5,376.5,375,376.25,659
20100501|2010-02-02 11:30,2,376.25,376.5,375.25,375.25,787
20100501|2010-02-02 12:00,2,375.25,376.5,374.5,376.25,686
20100501|2010-02-02 12:30,2,376.25,378.25,375.75,377.5,1994
20100501|2010-02-02 13:00,2,377.25,378,375.5,375.75,1316
20100501|2010-02-02 18:00,3,376,377,375.75,376.5,356
20100501|2010-02-02 18:30,3,376.5,377,376.5,377,38
20100501|2010-02-02 19:00,3,377,377,376.75,377,17
20100501|2010-02-02 19:30,3,376.25,376.5,376.25,376.5,2
20100501|2010-02-02 20:00,3,376,376,375.75,376,38
20100501|2010-02-02 20:30,3,375.5,376,375,376,53
20100501|2010-02-02 21:00,3,376,376.5,376,376.5,13
20100501|2010-02-02 21:30,3,376.5,377.25,376.5,376.5,38
20100501|2010-02-02 22:00,3,377,377,376.75,377,11
20100501|2010-02-02 22:30,3,376.75,377,376.75,376.75,12
20100501|2010-02-02 23:00,3,376.75,377.25,376.75,377.25,54
20100501|2010-02-02 23:30,3,377.25,377.25,377.25,377.25,15
20100501|2010-02-03 00:00,3,377.75,378,377.75,378,48
20100501|2010-02-03 00:30,3,378,378,377.75,377.75,27
20100501|2010-02-03 01:00,3,378,378,377.25,377.25,46
20100501|2010-02-03 01:30,3,377.5,378,377.5,378,74
20100501|2010-02-03 02:00,3,378,378.5,378,378.5,21
20100501|2010-02-03 02:30,3,378.5,378.5,378.5,378.5,6
20100501|2010-02-03 03:00,3,378.75,379.5,378.75,379.5,92
20100501|2010-02-03 03:30,3,379,379.5,378.75,378.75,28
20100501|2010-02-03 04:00,3,378.75,379,378.75,379,9
20100501|2010-02-03 04:30,3,379,379,378.75,378.75,65
20100501|2010-02-03 05:00,3,378.75,379,376.75,376.75,49
20100501|2010-02-03 05:30,3,376.5,377,376.5,377,22
20100501|2010-02-03 06:00,3,377.75,377.75,376.75,376.75,13
20100501|2010-02-03 06:30,3,377,377,376.25,376.25,47
20100501|2010-02-03 07:00,3,376,376,374.5,374.5,113
20100501|2010-02-03 09:30,3,374.75,374.75,370.5,371.75,2993
20100501|2010-02-03 10:00,3,372,372,369.5,369.5,1588
20100501|2010-02-03 10:30,3,369.5,371.25,367.75,368.25,1783
20100501|2010-02-03 11:00,3,368.25,368.75,368,368.25,581
20100501|2010-02-03 11:30,3,368.25,369,368,368.5,504
20100501|2010-02-03 12:00,3,368.5,369,366.75,367.25,1830
20100501|2010-02-03 12:30,3,367.5,367.5,365.25,366,2394
20100501|2010-02-03 13:00,3,366,366.25,364,364.5,2945
20100501|2010-02-03 18:00,4,366.75,368.75,366.75,367.75,511
20100501|2010-02-03 18:30,4,367.75,368,367,367,76
20100501|2010-02-03 19:00,4,366.75,367.5,366,367.5,26
20100501|2010-02-03 19:30,4,367.25,367.75,366.75,367.75,53
20100501|2010-02-03 20:00,4,367.75,367.75,367.5,367.5,35
20100501|2010-02-03 20:30,4,367.25,367.25,367.25,367.25,14
20100501|2010-02-03 21:00,4,367.25,367.25,366.75,366.75,63
20100501|2010-02-03 21:30,4,366.75,367.25,366.75,366.75,27
20100501|2010-02-03 22:30,4,366.75,366.75,366.75,366.75,30
20100501|2010-02-03 23:00,4,366.75,368,366.75,368,10
20100501|2010-02-03 23:30,4,368.25,368.75,367.5,368.25,41
20100501|2010-02-04 00:00,4,368.25,368.25,367.75,367.75,29
20100501|2010-02-04 01:00,4,367.75,367.75,367.5,367.75,16
20100501|2010-02-04 02:00,4,367.5,370.25,367.5,369.75,80
20100501|2010-02-04 02:30,4,370,370,369.75,369.75,18
20100501|2010-02-04 03:00,4,369,369,367,367.25,67
20100501|2010-02-04 03:30,4,366.75,366.75,366.5,366.5,13
20100501|2010-02-04 04:00,4,367.25,367.75,367,367.75,32
20100501|2010-02-04 04:30,4,367.25,367.25,367,367,16
20100501|2010-02-04 05:00,4,367.75,368,367.75,367.75,10
20100501|2010-02-04 05:30,4,367.75,367.75,367,367,11
20100501|2010-02-04 06:30,4,367.5,368,367.25,367.5,69
20100501|2010-02-04 07:00,4,367.5,368,367,367,152
20100501|2010-02-04 09:30,4,363,364.75,360.25,362.75,4967
20100501|2010-02-04 10:00,4,362.75,365,361.75,363,1875
20100501|2010-02-04 10:30,4,362.75,363.5,362,363.5,621
20100501|2010-02-04 11:00,4,363.5,366.75,363.5,365,1660
20100501|2010-02-04 11:30,4,364.75,365.25,362.75,364,857
20100501|2010-02-04 12:00,4,364,365.5,363.75,365.25,255
20100501|2010-02-04 12:30,4,365.5,365.5,362.75,363,542
20100501|2010-02-04 13:00,4,363.75,365.75,363.25,365.75,1066
20100501|2010-02-04 18:00,5,365.25,366.5,365.25,366.5,118
20100501|2010-02-04 18:30,5,366.25,366.25,366,366,11
20100501|2010-02-04 19:00,5,366.25,366.25,365.5,365.5,24
20100501|2010-02-04 19:30,5,365.5,366,365.5,365.75,10
20100501|2010-02-04 20:00,5,365.5,366,365.5,365.5,23
20100501|2010-02-04 20:30,5,366,366.25,366,366.25,4
20100501|2010-02-04 21:00,5,366.25,366.5,365.25,365.25,12
20100501|2010-02-04 21:30,5,365.5,366,365.5,366,6
20100501|2010-02-04 22:00,5,365.75,366,365.75,366,2
20100501|2010-02-04 22:30,5,365.25,365.25,365.25,365.25,2
20100501|2010-02-04 23:00,5,365.75,365.75,365.75,365.75,1
20100501|2010-02-04 23:30,5,365.25,365.25,365.25,365.25,27
20100501|2010-02-05 00:00,5,365.25,365.25,365.25,365.25,10
20100501|2010-02-05 00:30,5,365.25,366,365.25,366,68
20100501|2010-02-05 01:00,5,366,366.25,366,366,9
20100501|2010-02-05 01:30,5,366,366,365.25,365.25,5
20100501|2010-02-05 02:00,5,365,365.5,364.75,364.75,24
20100501|2010-02-05 02:30,5,364.75,364.75,364.5,364.5,77
20100501|2010-02-05 03:00,5,364.25,364.25,363.25,363.25,119
20100501|2010-02-05 03:30,5,363.25,363.25,363,363,45
20100501|2010-02-05 04:00,5,363.25,364.5,363,363.75,78
20100501|2010-02-05 04:30,5,364.5,364.5,364.25,364.25,6
20100501|2010-02-05 05:00,5,364.5,365.5,363.25,363.5,93
20100501|2010-02-05 05:30,5,363.5,364.75,363,364.75,232
20100501|2010-02-05 06:00,5,365,365,364.75,365,6
20100501|2010-02-05 06:30,5,365.25,365.75,364,364,65
20100501|2010-02-05 07:00,5,364.25,364.5,363,363.25,434
20100501|2010-02-05 09:30,5,369,369.75,363.5,365.75,3749
20100501|2010-02-05 10:00,5,365.75,366,363.75,363.75,939
20100501|2010-02-05 10:30,5,363.75,363.75,360,362.5,2072
20100501|2010-02-05 11:00,5,362.5,364.25,362,362.5,964
20100501|2010-02-05 11:30,5,362.5,363,361,361.5,590
20100501|2010-02-05 12:00,5,361.75,362.25,360.75,361.25,653
20100501|2010-02-05 12:30,5,361.25,361.5,359,360.25,2177
20100501|2010-02-05 13:00,5,360.25,363.25,360.25,363,1093
20100501|2010-02-07 18:00,8,365.25,368,365.25,366.25,497
20100501|2010-02-07 18:30,8,366.25,367,366.25,367,186
20100501|2010-02-07 19:00,8,367,367,366.5,366.75,76
20100501|2010-02-07 19:30,8,366.5,366.75,366.5,366.75,100
20100501|2010-02-07 20:00,8,366.75,366.75,366.5,366.75,48
20100501|2010-02-07 20:30,8,366.75,367,366.75,367,39
20100501|2010-02-07 21:00,8,367,367.25,367,367.25,58
20100501|2010-02-07 21:30,8,367,367.25,366.75,367.25,14
20100501|2010-02-07 22:30,8,366.75,366.75,366.75,366.75,11
20100501|2010-02-07 23:00,8,366.75,367,366.75,367,27
20100501|2010-02-07 23:30,8,367,367,366.75,366.75,20
20100501|2010-02-08 00:00,8,366.75,366.75,366.75,366.75,1
20100501|2010-02-08 01:30,8,367,367.25,367,367,55
20100501|2010-02-08 02:00,8,367,367.25,367,367.25,53
20100501|2010-02-08 02:30,8,367.25,367.5,367,367.5,190
20100501|2010-02-08 03:00,8,367.75,368,367.25,367.75,249
20100501|2010-02-08 03:30,8,367.75,367.75,366.75,367,61
20100501|2010-02-08 04:00,8,367,367,367,367,15
20100501|2010-02-08 04:30,8,367,367,366.5,366.5,24
20100501|2010-02-08 05:00,8,366.75,368,366.75,367.5,308
20100501|2010-02-08 05:30,8,367.75,368,367,367,50
20100501|2010-02-08 06:00,8,366.75,367,366.75,366.75,11
20100501|2010-02-08 06:30,8,366,366.75,365.75,366.75,16
20100501|2010-02-08 07:00,8,366.75,367,366.75,366.75,15
20100501|2010-02-08 09:30,8,366.75,373,366.75,372.25,4218
20100501|2010-02-08 10:00,8,372.25,373.25,371,371.5,1434
20100501|2010-02-08 10:30,8,371.75,373,371.25,372.25,1389
20100501|2010-02-08 11:00,8,372.5,372.75,367.25,367.5,1165
20100501|2010-02-08 11:30,8,367.75,369.25,367,367.25,1465
20100501|2010-02-08 12:00,8,367.25,368.75,366,368.25,872
20100501|2010-02-08 12:30,8,368.25,368.75,366.75,367.5,738
20100501|2010-02-08 13:00,8,367.25,368.5,366,367,1230
20100501|2010-02-08 18:00,9,367,367.5,366.25,367.5,136
20100501|2010-02-08 18:30,9,367.5,367.75,367.25,367.5,42
20100501|2010-02-08 19:00,9,367.5,368,367,367.25,69
20100501|2010-02-08 19:30,9,367.25,367.5,367,367.5,49
20100501|2010-02-08 20:00,9,367.5,367.75,367.25,367.75,63
20100501|2010-02-08 20:30,9,368,368,367.5,367.5,14
20100501|2010-02-08 21:00,9,367.25,367.5,367.25,367.5,2
20100501|2010-02-08 21:30,9,367.5,367.5,367.25,367.25,4
20100501|2010-02-08 22:00,9,367.5,367.75,367.5,367.75,18
20100501|2010-02-08 22:30,9,368,368.25,367.75,368.25,63
20100501|2010-02-08 23:00,9,368,368.25,367.75,368.25,7
20100501|2010-02-08 23:30,9,368.25,368.5,368.25,368.5,46
20100501|2010-02-09 00:00,9,368.5,369,368.5,368.75,4
20100501|2010-02-09 00:30,9,368.75,368.75,368.75,368.75,3
20100501|2010-02-09 01:00,9,369,369.25,369,369.25,6
20100501|2010-02-09 01:30,9,369.25,369.25,369.25,369.25,2
20100501|2010-02-09 02:00,9,369.5,369.5,369.5,369.5,51
20100501|2010-02-09 02:30,9,369.5,369.5,369.25,369.25,23
20100501|2010-02-09 03:00,9,369.25,369.5,369.25,369.5,32
20100501|2010-02-09 03:30,9,369.25,369.5,369.25,369.5,8
20100501|2010-02-09 04:00,9,369.5,370.25,369.5,370.25,23
20100501|2010-02-09 04:30,9,370,370.25,369.75,369.75,5
20100501|2010-02-09 05:00,9,369.75,369.75,369.5,369.75,20
20100501|2010-02-09 05:30,9,370.25,371,370.25,370.5,43
20100501|2010-02-09 06:00,9,370.5,370.5,370.5,370.5,2
20100501|2010-02-09 06:30,9,370.25,371.25,370.25,370.5,71
20100501|2010-02-09 07:00,9,370.5,370.75,370,370.5,30
20100501|2010-02-09 09:30,9,373.25,375,370.75,371.75,6453
20100501|2010-02-09 10:00,9,371.5,372.25,368.5,368.75,1228
20100501|2010-02-09 10:30,9,369.5,371.25,369.25,370.75,709
20100501|2010-02-09 11:00,9,370.75,370.75,369,369.25,580
20100501|2010-02-09 11:30,9,369.5,371,368,371,747
20100501|2010-02-09 12:00,9,370.75,372,369.75,371.5,712
20100501|2010-02-09 12:30,9,371.75,373.5,371.25,372.75,1045
20100501|2010-02-09 13:00,9,372.5,372.75,369.75,369.75,1176
20100501|2010-02-09 18:00,10,370.25,371,369.25,370,242
20100501|2010-02-09 18:30,10,370,370.5,370,370.5,30
20100501|2010-02-09 19:00,10,370.25,370.75,370.25,370.75,8
20100501|2010-02-09 19:30,10,370.5,370.5,370.5,370.5,1
20100501|2010-02-09 20:00,10,370.75,371,370.75,370.75,28
20100501|2010-02-09 20:30,10,370.5,370.75,370.5,370.75,31
20100501|2010-02-09 21:00,10,370.5,371,370.5,371,40
20100501|2010-02-09 21:30,10,370.5,371,370,370,11
20100501|2010-02-09 22:00,10,370.75,370.75,370.25,370.25,16
20100501|2010-02-09 22:30,10,370.25,370.25,370,370.25,19
20100501|2010-02-09 23:00,10,370,370,370,370,50
20100501|2010-02-09 23:30,10,369.75,369.75,369.25,369.25,10
20100501|2010-02-10 00:00,10,369.25,370,369,370,26
20100501|2010-02-10 00:30,10,370.25,370.25,369.5,369.5,9
20100501|2010-02-10 01:00,10,370.25,370.25,370.25,370.25,2
20100501|2010-02-10 01:30,10,370.5,371,370,370.25,15
20100501|2010-02-10 02:00,10,370.25,370.25,369.75,370.25,34
20100501|2010-02-10 02:30,10,370,370.25,369.75,369.75,9
20100501|2010-02-10 03:00,10,370,370,369.75,370,9
20100501|2010-02-10 03:30,10,370.5,370.5,370.25,370.25,3
20100501|2010-02-10 04:00,10,370.5,370.5,370.5,370.5,117
20100501|2010-02-10 04:30,10,370.75,371.5,370.75,371.5,18
20100501|2010-02-10 05:00,10,371.25,372,371.25,371.75,63
20100501|2010-02-10 05:30,10,371.25,371.25,370,370,84
20100501|2010-02-10 06:00,10,370,370,369.5,369.5,5
20100501|2010-02-10 06:30,10,369.5,369.5,368.75,368.75,123
20100501|2010-02-10 07:00,10,368.75,369.5,368.5,368.5,96
20100501|2010-02-10 09:30,10,368.5,370.25,366.75,368,4071
20100501|2010-02-10 10:00,10,368.25,369,368,368.5,962
20100501|2010-02-10 10:30,10,368.5,373,368.5,373,1537
20100501|2010-02-10 11:00,10,373,374.5,372.5,374.25,2254
20100501|2010-02-10 11:30,10,374.25,376.75,372.75,373,1703
20100501|2010-02-10 12:00,10,373,375,372.75,374.75,609
20100501|2010-02-10 12:30,10,374.5,374.5,371.75,373.25,870
20100501|2010-02-10 13:00,10,373.5,373.75,372.75,373.25,1348
20100501|2010-02-10 18:00,11,373.25,374.5,373,374.25,312
20100501|2010-02-10 18:30,11,374.5,375.25,374.25,375.25,77
20100501|2010-02-10 19:00,11,375.25,376,375.25,376,116
20100501|2010-02-10 19:30,11,376,376,375.25,375.75,34
20100501|2010-02-10 20:00,11,375.75,376.25,375.75,376.25,5
20100501|2010-02-10 20:30,11,376.25,376.25,375.75,375.75,29
20100501|2010-02-10 21:00,11,375.25,375.5,375.25,375.5,38
20100501|2010-02-10 21:30,11,375.25,375.75,375.25,375.75,13
20100501|2010-02-10 22:00,11,375.75,376,375.5,375.75,5
20100501|2010-02-10 22:30,11,375.75,375.75,375.5,375.5,3
20100501|2010-02-10 23:00,11,375.75,376,375.75,376,5
20100501|2010-02-10 23:30,11,376,376,375.75,375.75,5
20100501|2010-02-11 00:00,11,375.5,375.5,375.5,375.5,2
20100501|2010-02-11 00:30,11,375.5,375.5,375.25,375.5,13
20100501|2010-02-11 01:00,11,375.25,375.5,375.25,375.5,29
20100501|2010-02-11 01:30,11,375.25,375.25,375,375,55
20100501|2010-02-11 02:00,11,375,375.5,374.75,374.75,39
20100501|2010-02-11 02:30,11,374.5,374.75,374,374,100
20100501|2010-02-11 03:00,11,374,374,373.5,373.5,35
20100501|2010-02-11 03:30,11,373.25,373.75,373.25,373.75,41
20100501|2010-02-11 04:00,11,373.75,374.5,373.25,374.5,90
20100501|2010-02-11 04:30,11,374.25,374.75,374.25,374.75,60
20100501|2010-02-11 05:00,11,374.75,374.75,374.5,374.5,37
20100501|2010-02-11 05:30,11,374.25,374.5,374.25,374.25,14
20100501|2010-02-11 06:00,11,374.25,374.75,374.25,374.5,136
20100501|2010-02-11 06:30,11,374.5,374.75,374.25,374.75,82
20100501|2010-02-11 07:00,11,374.75,375,374.5,375,122
20100501|2010-02-11 09:30,11,375,375.25,370.75,373,3162
20100501|2010-02-11 10:00,11,373,374.25,372.5,373,1508
20100501|2010-02-11 10:30,11,373,374.25,372.5,373.75,1068
20100501|2010-02-11 11:00,11,374.25,374.25,372.25,372.75,1310
20100501|2010-02-11 11:30,11,372.5,374.5,372.25,374,355
20100501|2010-02-11 12:00,11,374.25,374.5,373.5,374.5,686
20100501|2010-02-11 12:30,11,374.5,375.25,374.25,374.5,1150
20100501|2010-02-11 13:00,11,374.75,375.5,374,375,1316
20100501|2010-02-11 18:00,12,375,375.75,374.75,375.5,281
20100501|2010-02-11 18:30,12,375.5,375.5,375.25,375.5,32
20100501|2010-02-11 19:00,12,375.25,375.25,375,375,19
20100501|2010-02-11 19:30,12,375,375,374.75,374.75,19
20100501|2010-02-11 20:00,12,375,375,374.5,374.75,18
20100501|2010-02-11 20:30,12,374.75,374.75,374.5,374.5,10
20100501|2010-02-11 21:00,12,374.75,375,374.5,374.5,8
20100501|2010-02-11 21:30,12,374.5,375,374.5,375,22
20100501|2010-02-11 22:00,12,374.5,375,374.5,375,7
20100501|2010-02-11 22:30,12,375,375,375,375,5
20100501|2010-02-11 23:00,12,374.5,374.75,374.5,374.75,8
20100501|2010-02-11 23:30,12,374.25,374.75,374.25,374.25,12
20100501|2010-02-12 00:30,12,374.75,374.75,374.75,374.75,1
20100501|2010-02-12 01:00,12,374.25,374.5,374.25,374.25,22
20100501|2010-02-12 01:30,12,374.25,374.25,374.25,374.25,3
20100501|2010-02-12 02:00,12,374.25,374.25,373.75,373.75,29
20100501|2010-02-12 02:30,12,373.25,373.5,373.25,373.5,12
20100501|2010-02-12 03:00,12,373.25,373.5,372.75,372.75,16
20100501|2010-02-12 03:30,12,372.75,372.75,372.5,372.5,5
20100501|2010-02-12 04:00,12,372.5,372.5,371.5,371.75,751
20100501|2010-02-12 04:30,12,371.75,372,371.75,372,101
20100501|2010-02-12 05:00,12,371.75,371.75,370.5,370.5,108
20100501|2010-02-12 05:30,12,370.75,371,370.5,370.75,43
20100501|2010-02-12 06:00,12,371,371.25,370.75,370.75,127
20100501|2010-02-12 06:30,12,370.75,371.25,370.5,371.25,69
20100501|2010-02-12 07:00,12,371.25,372,371,372,70
20100501|2010-02-12 09:30,12,370.75,371.25,369.25,370.5,2545
20100501|2010-02-12 10:00,12,370.5,372.5,370.25,371.5,1429
20100501|2010-02-12 10:30,12,371.5,372.5,371.5,371.75,979
20100501|2010-02-12 11:00,12,371.75,374,371.75,373.75,739
20100501|2010-02-12 11:30,12,374,374.25,372.75,372.75,619
20100501|2010-02-12 12:00,12,372.75,374.25,372.75,373.5,1304
20100501|2010-02-12 12:30,12,373.5,373.5,372.5,372.75,705
20100501|2010-02-12 13:00,12,373,373.75,372.5,373.25,1880
20100501|2010-02-15 18:00,16,373.75,375.75,373.75,375.25,799
20100501|2010-02-15 18:30,16,375.75,375.75,375,375.25,28
20100501|2010-02-15 19:00,16,375.25,376,375.25,376,87
20100501|2010-02-15 19:30,16,376,376,375.75,375.75,23
20100501|2010-02-15 20:00,16,376,376.25,375.75,375.75,88
20100501|2010-02-15 20:30,16,375.75,376,375.75,375.75,29
20100501|2010-02-15 21:00,16,375.75,375.75,375.75,375.75,6
20100501|2010-02-15 21:30,16,375.75,375.75,375.75,375.75,3
20100501|2010-02-15 22:00,16,376,376,375.5,375.5,18
20100501|2010-02-15 22:30,16,376,376.25,376,376.25,3
20100501|2010-02-15 23:00,16,376.25,376.25,376.25,376.25,188
20100501|2010-02-15 23:30,16,376.25,376.25,376,376.25,15
20100501|2010-02-16 00:00,16,376,376,375.75,375.75,41
20100501|2010-02-16 00:30,16,376,376.25,376,376,28
20100501|2010-02-16 01:00,16,376.25,376.25,376,376,16
20100501|2010-02-16 01:30,16,376,376.25,376,376.25,24
20100501|2010-02-16 02:00,16,376.25,376.5,376,376.5,37
20100501|2010-02-16 02:30,16,376.5,376.5,376.25,376.25,32
20100501|2010-02-16 03:00,16,376.5,376.5,376,376.25,46
20100501|2010-02-16 03:30,16,376.5,376.5,376,376.25,103
20100501|2010-02-16 04:00,16,376.25,376.25,376,376,49
20100501|2010-02-16 04:30,16,376,376.25,376,376,6
20100501|2010-02-16 05:00,16,376,376.5,376,376.5,41
20100501|2010-02-16 05:30,16,376.25,376.25,376.25,376.25,1
20100501|2010-02-16 06:00,16,376.25,376.5,376,376.5,51
20100501|2010-02-16 06:30,16,376.25,376.25,375.75,376.25,65
20100501|2010-02-16 07:00,16,376,376.25,375.5,375.75,114
20100501|2010-02-16 09:30,16,376.25,380.5,376.25,378.25,8376
20100501|2010-02-16 10:00,16,378.25,379.75,377.75,378.5,2383
20100501|2010-02-16 10:30,16,378.5,379.25,378.25,378.25,1534
20100501|2010-02-16 11:00,16,378.5,379.5,378.25,379.25,792
20100501|2010-02-16 11:30,16,379.25,380,378.5,379.25,2389
20100501|2010-02-16 12:00,16,379.25,379.75,378.5,379,1314
20100501|2010-02-16 12:30,16,379,380,378.75,379.25,1450
20100501|2010-02-16 13:00,16,379.25,379.75,378.25,378.75,3960
20100501|2010-02-16 18:00,17,378.5,379.5,378,379,458
20100501|2010-02-16 18:30,17,378.75,379.5,378.75,379.25,28
20100501|2010-02-16 19:00,17,379,379.25,379,379.25,5
20100501|2010-02-16 19:30,17,379.25,379.5,378.75,379.25,28
20100501|2010-02-16 20:00,17,379,379,378.5,378.5,49
20100501|2010-02-16 20:30,17,378.5,378.5,378.25,378.5,12
20100501|2010-02-16 21:00,17,378.5,379,378.25,378.5,31
20100501|2010-02-16 21:30,17,378.75,378.75,378.25,378.75,66
20100501|2010-02-16 22:00,17,378.25,378.5,378.25,378.25,6
20100501|2010-02-16 22:30,17,378.25,378.5,378.25,378.5,21
20100501|2010-02-16 23:00,17,378.5,379,378.25,379,54
20100501|2010-02-16 23:30,17,379,379.25,379,379.25,8
20100501|2010-02-17 00:00,17,378.75,379.25,378.75,379.25,24
20100501|2010-02-17 00:30,17,378.75,378.75,378.75,378.75,1
20100501|2010-02-17 01:00,17,378.75,379,378.75,378.75,6
20100501|2010-02-17 01:30,17,378.75,379.25,378.75,379,25
20100501|2010-02-17 02:00,17,379.25,379.25,378.75,379.25,36
20100501|2010-02-17 02:30,17,379,379.25,379,379,52
20100501|2010-02-17 03:00,17,379,379,378.25,378.25,61
20100501|2010-02-17 03:30,17,378.25,378.25,377.5,377.75,72
20100501|2010-02-17 04:00,17,377.75,378,377.5,377.75,26
20100501|2010-02-17 04:30,17,377.75,378,377.75,377.75,4
20100501|2010-02-17 05:00,17,377.75,378,377.75,378,15
20100501|2010-02-17 05:30,17,377.75,378,377.75,377.75,25
20100501|2010-02-17 06:00,17,377.75,378.25,377.75,378,28
20100501|2010-02-17 06:30,17,378,378.25,377.75,378,44
20100501|2010-02-17 07:00,17,378.25,378.25,378,378.25,65
20100501|2010-02-17 09:30,17,376,377.25,374.75,375.75,7830
20100501|2010-02-17 10:00,17,375.75,376.25,375,375.25,2019
20100501|2010-02-17 10:30,17,375.25,375.75,374.5,375.5,1550
20100501|2010-02-17 11:00,17,375.25,376.25,375.25,375.5,1082
20100501|2010-02-17 11:30,17,375.75,376,375.5,375.75,730
20100501|2010-02-17 12:00,17,375.75,376,375.5,375.5,562
20100501|2010-02-17 12:30,17,375.5,375.75,372.75,373.25,2733
20100501|2010-02-17 13:00,17,373.25,373.25,371.25,372.5,4215
20100501|2010-02-17 18:00,18,372,372,370.75,370.75,516
20100501|2010-02-17 18:30,18,370.5,371,370.5,370.75,59
20100501|2010-02-17 19:00,18,370.75,370.75,370.25,370.75,128
20100501|2010-02-17 19:30,18,370.75,371.25,370.25,371,53
20100501|2010-02-17 20:00,18,370.75,371,370.5,370.5,180
20100501|2010-02-17 20:30,18,371,371,370.75,370.75,30
20100501|2010-02-17 21:00,18,370.75,371.25,370.75,371.25,17
20100501|2010-02-17 21:30,18,371.25,371.75,371.25,371.75,8
20100501|2010-02-17 22:00,18,371.25,371.25,371,371,8
20100501|2010-02-17 22:30,18,371.75,371.75,371.25,371.5,4
20100501|2010-02-17 23:00,18,371.5,371.75,371.25,371.75,15
20100501|2010-02-17 23:30,18,371.75,372,371.5,371.5,20
20100501|2010-02-18 00:00,18,371.75,371.75,371.75,371.75,9
20100501|2010-02-18 00:30,18,371.75,372,371.75,372,3
20100501|2010-02-18 01:00,18,371.75,372,371.5,371.5,19
20100501|2010-02-18 01:30,18,371.5,372.25,371.5,371.75,34
20100501|2010-02-18 02:00,18,371.75,371.75,371,371,64
20100501|2010-02-18 02:30,18,371.25,371.25,370.75,371,36
20100501|2010-02-18 03:00,18,371,371,369.75,369.75,213
20100501|2010-02-18 03:30,18,370,370.5,369.75,370.25,59
20100501|2010-02-18 04:00,18,370.25,370.5,370,370.5,64
20100501|2010-02-18 04:30,18,370.5,370.5,370.25,370.25,95
20100501|2010-02-18 05:00,18,370.25,370.25,370.25,370.25,64
20100501|2010-02-18 05:30,18,370.25,370.5,370.25,370.5,22
20100501|2010-02-18 06:00,18,370.75,371,370.5,371,65
20100501|2010-02-18 06:30,18,371,371,370.5,370.5,103
20100501|2010-02-18 07:00,18,370.5,370.75,370.25,370.25,112
20100501|2010-02-18 09:30,18,373,375.5,370,371.25,6300
20100501|2010-02-18 10:00,18,371,371.25,369.25,369.25,3758
20100501|2010-02-18 10:30,18,369.25,370.5,369,369.25,2299
20100501|2010-02-18 11:00,18,369.5,369.5,367.25,367.25,3720
20100501|2010-02-18 11:30,18,367.25,368.25,367,368,1403
20100501|2010-02-18 12:00,18,368.25,368.5,367.5,368.25,1365
20100501|2010-02-18 12:30,18,368.5,369.5,368.25,369.25,1597
20100501|2010-02-18 13:00,18,369.5,370,368.25,368.5,4736
20100501|2010-02-18 18:00,19,367,367,365,365.75,1654
20100501|2010-02-18 18:30,19,365.5,366,365.25,366,68
20100501|2010-02-18 19:00,19,366,366.25,365.25,365.25,73
20100501|2010-02-18 19:30,19,365.25,365.5,365.25,365.25,25
20100501|2010-02-18 20:00,19,365.5,365.5,365,365.5,136
20100501|2010-02-18 20:30,19,365.75,365.75,365.25,365.5,25
20100501|2010-02-18 21:00,19,365.75,366,365.25,365.75,16
20100501|2010-02-18 21:30,19,366,367.25,366,367.25,115
20100501|2010-02-18 22:00,19,367.25,367.25,366.25,366.5,32
20100501|2010-02-18 22:30,19,366.25,366.25,366,366,5
20100501|2010-02-18 23:00,19,366,366.25,365.75,366.25,18
20100501|2010-02-18 23:30,19,366.25,366.25,365.75,365.75,10
20100501|2010-02-19 00:00,19,366,366.25,365.75,365.75,36
20100501|2010-02-19 00:30,19,365.75,367.25,365.75,367.25,47
20100501|2010-02-19 01:00,19,367,367,366.5,366.75,4
20100501|2010-02-19 01:30,19,366.25,367,366.25,367,5
20100501|2010-02-19 02:00,19,366.75,366.75,365.25,365.5,437
20100501|2010-02-19 02:30,19,365.5,366,365.25,365.75,99
20100501|2010-02-19 03:00,19,365.75,367.25,365.75,366,158
20100501|2010-02-19 03:30,19,366.75,367,366.5,366.75,35
20100501|2010-02-19 04:00,19,366.5,367.5,366,367,183
20100501|2010-02-19 04:30,19,367,367.25,366.75,366.75,32
20100501|2010-02-19 05:00,19,366.75,367,366.25,366.25,54
20100501|2010-02-19 05:30,19,366.25,366.5,366,366.25,71
20100501|2010-02-19 06:00,19,366.25,367.25,366.25,367,91
20100501|2010-02-19 06:30,19,367,367.5,366.5,367,159
20100501|2010-02-19 07:00,19,367.5,368.25,367.25,368.25,104
20100501|2010-02-19 09:30,19,368,371,366.5,368.75,8024
20100501|2010-02-19 10:00,19,368.75,370.75,368.75,369.75,2206
20100501|2010-02-19 10:30,19,369.75,370.75,369.5,370.5,1856
20100501|2010-02-19 11:00,19,370.25,371,370.25,370.75,3123
20100501|2010-02-19 11:30,19,370.75,371,368.75,369.5,3231
20100501|2010-02-19 12:00,19,369.5,370.5,369.25,370.25,1816
20100501|2010-02-19 12:30,19,370.25,371.25,370,370.75,2835
20100501|2010-02-19 13:00,19,370.75,372,370.5,371.75,3901
20100501|2010-02-21 18:00,22,371.5,373.75,371.25,373.75,695
20100501|2010-02-21 18:30,22,373.5,376.5,373.25,376.25,1197
20100501|2010-02-21 19:00,22,375.75,377,375.25,376.75,382
20100501|2010-02-21 19:30,22,376.75,376.75,375.75,376.25,84
20100501|2010-02-21 20:00,22,376.25,376.5,375.75,375.75,52
20100501|2010-02-21 20:30,22,376,376,375.5,375.75,54
20100501|2010-02-21 21:00,22,375.75,376,375.5,375.75,102
20100501|2010-02-21 21:30,22,375.75,375.75,375.5,375.75,27
20100501|2010-02-21 22:00,22,375.75,375.75,375.25,375.25,33
20100501|2010-02-21 22:30,22,375.25,375.25,374.75,374.75,52
20100501|2010-02-21 23:00,22,375,375,375,375,2
20100501|2010-02-21 23:30,22,375,375.5,375,375.25,6
20100501|2010-02-22 00:00,22,375.25,375.5,375,375,34
20100501|2010-02-22 00:30,22,375,375,374.75,375,28
20100501|2010-02-22 01:00,22,375,375,374.5,375,78
20100501|2010-02-22 01:30,22,375,375.25,374.75,375.25,48
20100501|2010-02-22 02:00,22,375,375.25,374.75,375.25,38
20100501|2010-02-22 02:30,22,375.5,375.75,375.25,375.25,88
20100501|2010-02-22 03:00,22,375.25,376.25,375.25,376,49
20100501|2010-02-22 03:30,22,376.25,376.25,376,376,34
20100501|2010-02-22 04:00,22,376,376.75,375.75,376.25,74
20100501|2010-02-22 04:30,22,376.25,377,376.25,377,292
20100501|2010-02-22 05:00,22,376.75,376.75,375.75,375.75,94
20100501|2010-02-22 05:30,22,376.25,376.25,375.5,375.5,11
20100501|2010-02-22 06:00,22,375.5,375.75,375.25,375.5,251
20100501|2010-02-22 06:30,22,375.75,375.75,375.5,375.75,115
20100501|2010-02-22 07:00,22,375.75,376.75,375.5,376.25,93
20100501|2010-02-22 09:30,22,374.75,376.5,373,373.75,8484
20100501|2010-02-22 10:00,22,374,376.25,373.75,375,3945
20100501|2010-02-22 10:30,22,375.25,375.75,375,375.5,1660
20100501|2010-02-22 11:00,22,375.25,378,375,378,5149
20100501|2010-02-22 11:30,22,378,383.75,378,383,17852
20100501|2010-02-22 12:00,22,382.75,387.75,382.25,384.5,18439
20100501|2010-02-22 12:30,22,384.75,385.25,383,383.25,5936
20100501|2010-02-22 13:00,22,383,385,382.25,383.5,6352
20100501|2010-02-22 18:00,23,381.25,382.5,381.25,382.25,1489
20100501|2010-02-22 18:30,23,382.25,382.5,382,382.25,229
20100501|2010-02-22 19:00,23,382.25,382.5,382.25,382.5,226
20100501|2010-02-22 19:30,23,382.5,382.5,382.25,382.5,46
20100501|2010-02-22 20:00,23,382.25,382.5,382,382.5,90
20100501|2010-02-22 20:30,23,382.5,382.5,382,382.25,73
20100501|2010-02-22 21:00,23,382.5,382.5,382,382,84
20100501|2010-02-22 21:30,23,382,382,382,382,2
20100501|2010-02-22 22:00,23,382.25,382.5,382.25,382.5,99
20100501|2010-02-22 22:30,23,382.5,382.5,382.25,382.5,27
20100501|2010-02-22 23:00,23,382.5,382.75,382.5,382.75,32
20100501|2010-02-22 23:30,23,382.75,382.75,382.5,382.75,30
20100501|2010-02-23 00:00,23,382.75,382.75,382.5,382.5,17
20100501|2010-02-23 00:30,23,382.75,382.75,382.5,382.75,20
20100501|2010-02-23 01:00,23,382.75,382.75,382.25,382.5,90
20100501|2010-02-23 01:30,23,382.75,382.75,382.5,382.75,128
20100501|2010-02-23 02:00,23,382.75,383,382.5,382.75,81
20100501|2010-02-23 02:30,23,382.75,383,382.75,382.75,157
20100501|2010-02-23 03:00,23,383,383.25,382.5,383.25,325
20100501|2010-02-23 03:30,23,383,383.5,383,383.25,624
20100501|2010-02-23 04:00,23,383.25,383.5,383.25,383.25,172
20100501|2010-02-23 04:30,23,383.25,383.5,383.25,383.25,114
20100501|2010-02-23 05:00,23,383.25,383.5,381.5,381.75,537
20100501|2010-02-23 05:30,23,381.5,381.75,381,381,343
20100501|2010-02-23 06:00,23,381.25,381.5,381,381.5,58
20100501|2010-02-23 06:30,23,381.25,381.75,381,381.25,353
20100501|2010-02-23 07:00,23,381.25,382,381,381,210
20100501|2010-02-23 09:30,23,379.5,380.75,378.5,380.25,12152
20100501|2010-02-23 10:00,23,380,383.75,380,383,8727
20100501|2010-02-23 10:30,23,382.75,384,381.5,382.25,6336
20100501|2010-02-23 11:00,23,382.25,382.5,379,380,5396
20100501|2010-02-23 11:30,23,379.75,380,378.25,379.5,4599
20100501|2010-02-23 12:00,23,379.25,380.75,379.25,380.25,2660
20100501|2010-02-23 12:30,23,380.25,381,379,379.5,2834
20100501|2010-02-23 13:00,23,379.5,379.5,378.25,378.75,5666
20100501|2010-02-23 18:00,24,378.75,381,378.5,380.75,792
20100501|2010-02-23 18:30,24,380.5,380.75,380,380,72
20100501|2010-02-23 19:00,24,380,380.75,380,380.5,174
20100501|2010-02-23 19:30,24,380.5,380.75,380.25,380.25,152
20100501|2010-02-23 20:00,24,380.5,380.5,380.25,380.25,45
20100501|2010-02-23 20:30,24,380.25,380.75,380.25,380.5,24
20100501|2010-02-23 21:00,24,380.5,380.5,380.25,380.25,32
20100501|2010-02-23 21:30,24,380.25,380.5,380.25,380.5,46
20100501|2010-02-23 22:00,24,380.75,380.75,380.75,380.75,20
20100501|2010-02-23 22:30,24,380.75,380.75,380.5,380.5,14
20100501|2010-02-23 23:00,24,380.75,380.75,380.5,380.5,13
20100501|2010-02-23 23:30,24,380.5,380.75,380.25,380.25,11
20100501|2010-02-24 00:00,24,380.25,380.5,380.25,380.5,16
20100501|2010-02-24 00:30,24,380.75,381,380.5,381,29
20100501|2010-02-24 01:00,24,380.5,380.75,380,380,82
20100501|2010-02-24 01:30,24,380.25,380.25,379.75,380,51
20100501|2010-02-24 02:00,24,380,380.25,379.75,380,44
20100501|2010-02-24 02:30,24,380.25,380.5,380.25,380.25,30
20100501|2010-02-24 03:00,24,380.5,381,380.25,380.5,187
20100501|2010-02-24 03:30,24,380.5,380.5,379.5,380.5,111
20100501|2010-02-24 04:00,24,380.25,381.5,380.25,381.5,236
20100501|2010-02-24 04:30,24,381.25,381.5,380.75,381.5,58
20100501|2010-02-24 05:00,24,381.25,381.25,380.75,380.75,80
20100501|2010-02-24 05:30,24,381,381,380.25,380.5,76
20100501|2010-02-24 06:00,24,380.75,381.5,380.5,381.5,71
20100501|2010-02-24 06:30,24,381.25,382.25,381.25,381.75,632
20100501|2010-02-24 07:00,24,381.5,382,381.5,381.75,168
20100501|2010-02-24 09:30,24,381.75,386,380.75,383.25,17922
20100501|2010-02-24 10:00,24,383.25,383.75,380.75,381.25,8809
20100501|2010-02-24 10:30,24,381.5,383.75,381.5,383,4247
20100501|2010-02-24 11:00,24,383,384.5,382.5,384,5954
20100501|2010-02-24 11:30,24,384,385,383,383.75,5134
20100501|2010-02-24 12:00,24,383.75,384.75,383.5,384.25,2785
20100501|2010-02-24 12:30,24,384.25,385.5,383.75,385,5403
20100501|2010-02-24 13:00,24,384.75,386.75,384.75,386.25,10720
20100501|2010-02-24 18:00,25,385.75,386,385.25,385.75,946
20100501|2010-02-24 18:30,25,385.5,386,385.5,385.5,126
20100501|2010-02-24 19:00,25,385.5,386,385.25,385.75,246
20100501|2010-02-24 19:30,25,385.5,385.75,385.5,385.75,62
20100501|2010-02-24 20:00,25,385.5,385.5,385.25,385.5,88
20100501|2010-02-24 20:30,25,385.5,385.5,385,385,42
20100501|2010-02-24 21:00,25,385,385.25,385,385.25,31
20100501|2010-02-24 21:30,25,385,385.75,385,385,88
20100501|2010-02-24 22:00,25,385,385,384.25,384.25,205
20100501|2010-02-24 22:30,25,384,384.25,383.25,383.75,399
20100501|2010-02-24 23:00,25,384,384,383.25,383.5,73
20100501|2010-02-24 23:30,25,383.75,383.75,383,383.25,152
20100501|2010-02-25 00:00,25,383.25,383.75,383.25,383.5,28
20100501|2010-02-25 00:30,25,383.25,384,383.25,384,40
20100501|2010-02-25 01:00,25,384.25,384.5,383.75,384.25,191
20100501|2010-02-25 01:30,25,384,384.5,384,384.5,60
20100501|2010-02-25 02:00,25,384.25,384.75,384.25,384.5,66
20100501|2010-02-25 02:30,25,384.75,384.75,384.25,384.5,151
20100501|2010-02-25 03:00,25,384.5,384.5,384.25,384.25,55
20100501|2010-02-25 03:30,25,384.25,384.25,383.75,384.25,195
20100501|2010-02-25 04:00,25,384.25,384.25,383.25,383.25,168
20100501|2010-02-25 04:30,25,383.25,384,383,384,220
20100501|2010-02-25 05:00,25,383.75,384,383.5,383.5,47
20100501|2010-02-25 05:30,25,383.5,384.25,383.5,384.25,254
20100501|2010-02-25 06:00,25,384.5,384.5,384.25,384.5,238
20100501|2010-02-25 06:30,25,384.75,385.25,384.5,384.5,404
20100501|2010-02-25 07:00,25,384.5,384.75,384.25,384.5,214
20100501|2010-02-25 09:30,25,382,384,380,383.5,21331
20100501|2010-02-25 10:00,25,383.25,383.5,381.25,381.5,9110
20100501|2010-02-25 10:30,25,381.5,382.5,381,381.25,5699
20100501|2010-02-25 11:00,25,381.25,382,381.25,381.75,2892
20100501|2010-02-25 11:30,25,381.5,383,381.5,382.75,3128
20100501|2010-02-25 12:00,25,382.75,383.75,382,382,3505
20100501|2010-02-25 12:30,25,382.25,383,381.75,382.5,4434
20100501|2010-02-25 13:00,25,382.75,383.75,382.5,382.75,6850
20100501|2010-02-25 18:00,26,383,385.5,383,385.5,1771
20100501|2010-02-25 18:30,26,385.25,386,385,385.5,374
20100501|2010-02-25 19:00,26,385.5,385.75,385,385.5,121
20100501|2010-02-25 19:30,26,385.25,385.5,385,385.5,61
20100501|2010-02-25 20:00,26,385.5,385.75,385.5,385.75,63
20100501|2010-02-25 20:30,26,385.5,385.75,385.5,385.75,4
20100501|2010-02-25 21:00,26,385.5,385.5,385.25,385.5,17
20100501|2010-02-25 21:30,26,385.25,385.5,385.25,385.25,43
20100501|2010-02-25 22:00,26,385.25,385.75,385,385.5,42
20100501|2010-02-25 22:30,26,385.75,386,385.5,385.5,129
20100501|2010-02-25 23:00,26,385.75,386,385.5,385.75,26
20100501|2010-02-25 23:30,26,385.75,386,385.5,386,118
20100501|2010-02-26 00:00,26,386.25,386.5,385.75,385.75,114
20100501|2010-02-26 00:30,26,386,387,385.75,386.75,239
20100501|2010-02-26 01:00,26,386.75,386.75,386,386,214
20100501|2010-02-26 01:30,26,386.25,386.25,385.75,385.75,34
20100501|2010-02-26 02:00,26,385.75,386.25,385.5,385.5,121
20100501|2010-02-26 02:30,26,385.5,385.75,385.5,385.5,74
20100501|2010-02-26 03:00,26,385.75,385.75,384.5,385,262
20100501|2010-02-26 03:30,26,385,385.75,385,385.75,94
20100501|2010-02-26 04:00,26,385.75,386.25,385.5,386.25,194
20100501|2010-02-26 04:30,26,386.5,387.25,386.25,387.25,312
20100501|2010-02-26 05:00,26,387,388,387,387.25,767
20100501|2010-02-26 05:30,26,387.5,388,387.5,387.75,297
20100501|2010-02-26 06:00,26,387.75,388,387.5,387.75,611
20100501|2010-02-26 06:30,26,387.75,388,386.5,386.5,583
20100501|2010-02-26 07:00,26,386.5,387,385.75,386.25,322
20100501|2010-02-26 09:30,26,388,390,388,389,23166
20100501|2010-02-26 10:00,26,388.75,389.25,388.25,388.25,6347
20100501|2010-02-26 10:30,26,388.5,390.25,388.25,388.5,10780
20100501|2010-02-26 11:00,26,388.5,389,388,388.75,5870
20100501|2010-02-26 11:30,26,389,389,388.25,388.75,2784
20100501|2010-02-26 12:00,26,388.75,389.75,388.5,389.25,2662
20100501|2010-02-26 12:30,26,389.25,391,389,390.25,7601
20100501|2010-02-26 13:00,26,390.25,390.5,388.75,390,10019
20100501|2010-02-28 18:00,1,389,391.75,389,391.5,3156
20100501|2010-02-28 18:30,1,391.75,391.75,391,391,396
20100501|2010-02-28 19:00,1,391,391.25,390.5,391,268
20100501|2010-02-28 19:30,1,391,391,390.25,391,331
20100501|2010-02-28 20:00,1,391,391,390.25,390.75,153
20100501|2010-02-28 20:30,1,390.75,391,390.5,390.5,70
20100501|2010-02-28 21:00,1,391,391,390.5,390.75,132
20100501|2010-02-28 21:30,1,391,391.25,390.5,391,133
20100501|2010-02-28 22:00,1,391,391.25,391,391.25,36
20100501|2010-02-28 22:30,1,391.25,391.25,391,391.25,26
20100501|2010-02-28 23:00,1,391.25,391.5,391.25,391.5,5
20100501|2010-02-28 23:30,1,391.25,391.5,391,391,35
20100501|2010-03-01 00:00,1,391.25,391.25,390.5,390.75,111
20100501|2010-03-01 00:30,1,390.75,391,390.5,390.75,15
20100501|2010-03-01 01:00,1,391,391,390,390.75,138
20100501|2010-03-01 01:30,1,390.75,391,390.75,391,33
20100501|2010-03-01 02:00,1,391,391.25,390.75,391.25,124
20100501|2010-03-01 02:30,1,391.25,392,391.25,392,924
20100501|2010-03-01 03:00,1,391.75,392,391.75,391.75,94
20100501|2010-03-01 03:30,1,391.75,391.75,391.5,391.75,72
20100501|2010-03-01 04:00,1,391.5,392,391.5,391.75,89
20100501|2010-03-01 04:30,1,391.75,391.75,390.75,390.75,92
20100501|2010-03-01 05:00,1,391,391,390.25,390.75,53
20100501|2010-03-01 05:30,1,390.75,391,390.25,391,222
20100501|2010-03-01 06:00,1,391,391.5,390,390,380
20100501|2010-03-01 06:30,1,390.25,390.5,389.25,390,668
20100501|2010-03-01 07:00,1,390,390.25,389.75,390,338
20100501|2010-03-01 09:30,1,389.25,391.25,383,383.5,22698
20100501|2010-03-01 10:00,1,383.5,386.5,383,386,9529
20100501|2010-03-01 10:30,1,386,386.5,383.25,383.75,7043
20100501|2010-03-01 11:00,1,383.75,384,380.25,380.5,14928
20100501|2010-03-01 11:30,1,380.5,382.5,380.25,381.5,5184
20100501|2010-03-01 12:00,1,381.75,381.75,380.75,381.75,5084
20100501|2010-03-01 12:30,1,381.75,384.75,381.75,384,4542
20100501|2010-03-01 13:00,1,384,384,381.5,382,6587
20100501|2010-03-01 18:00,2,382,383.5,381.75,383.5,594
20100501|2010-03-01 18:30,2,383.5,383.75,382.75,383.25,172
20100501|2010-03-01 19:00,2,383.25,383.5,382.75,383,147
20100501|2010-03-01 19:30,2,383,383.25,382.75,383,81
20100501|2010-03-01 20:00,2,382.75,383.25,382.75,382.75,112
20100501|2010-03-01 20:30,2,382.75,383.5,382.75,382.75,51
20100501|2010-03-01 21:00,2,382.75,383.5,382.75,383.25,39
20100501|2010-03-01 21:30,2,383.25,383.5,382.5,382.75,66
20100501|2010-03-01 22:00,2,383,383,382.25,382.25,86
20100501|2010-03-01 22:30,2,382.25,382.75,381.75,382,133
20100501|2010-03-01 23:00,2,382.25,382.25,382,382,64
20100501|2010-03-01 23:30,2,382,382.25,382,382,37
20100501|2010-03-02 00:00,2,382,383,382,383,87
20100501|2010-03-02 00:30,2,382,383,382,382.75,61
20100501|2010-03-02 01:00,2,382.25,384,382.25,383.5,160
20100501|2010-03-02 01:30,2,383.5,383.5,383.25,383.25,12
20100501|2010-03-02 02:00,2,382.75,383.25,382.75,383,39
20100501|2010-03-02 02:30,2,382.5,382.75,382.25,382.25,18
20100501|2010-03-02 03:00,2,382.25,382.75,381.5,381.5,173
20100501|2010-03-02 03:30,2,381.5,381.5,381,381,177
20100501|2010-03-02 04:00,2,381,381.75,381,381.25,51
20100501|2010-03-02 04:30,2,381.25,381.25,381,381.25,30
20100501|2010-03-02 05:00,2,381.25,381.75,380.75,381.5,268
20100501|2010-03-02 05:30,2,381.75,381.75,381.25,381.5,62
20100501|2010-03-02 06:00,2,381.5,381.75,381,381.75,149
20100501|2010-03-02 06:30,2,381.75,382.25,381.25,382.25,312
20100501|2010-03-02 07:00,2,382.25,382.25,381.5,382,200
20100501|2010-03-02 09:30,2,382.5,384.5,381,382.25,18869
20100501|2010-03-02 10:00,2,382.25,382.5,376,377.75,21927
20100501|2010-03-02 10:30,2,377.75,380,377.5,379.75,6964
20100501|2010-03-02 11:00,2,379.75,380,378,378.5,3673
20100501|2010-03-02 11:30,2,378.5,379.25,377.5,379.25,4523
20100501|2010-03-02 12:00,2,379,383.75,379,383.25,8737
20100501|2010-03-02 12:30,2,383.25,383.75,381,383.75,6643
20100501|2010-03-02 13:00,2,383.5,383.75,380.25,380.75,7058
20100501|2010-03-02 18:00,3,381,382.5,380.75,382,713
20100501|2010-03-02 18:30,3,382,382.5,381.75,382,114
20100501|2010-03-02 19:00,3,382.25,382.5,382,382.25,96
20100501|2010-03-02 19:30,3,382.25,382.25,381.25,382,118
20100501|2010-03-02 20:00,3,382,382.25,381.75,381.75,67
20100501|2010-03-02 20:30,3,382,382,381.75,381.75,21
20100501|2010-03-02 21:00,3,382,382,381.75,382,6
20100501|2010-03-02 21:30,3,382,382.25,381.75,382.25,56
20100501|2010-03-02 22:00,3,382,382.25,382,382,8
20100501|2010-03-02 22:30,3,382,382.5,382,382.5,16
20100501|2010-03-02 23:00,3,382.5,382.5,382.25,382.5,60
20100501|2010-03-02 23:30,3,382.5,382.5,382.5,382.5,8
20100501|2010-03-03 00:00,3,382.5,382.75,382.5,382.5,22
20100501|2010-03-03 00:30,3,382.5,383.25,382.5,383.25,98
20100501|2010-03-03 01:00,3,383,383.25,382.75,382.75,19
20100501|2010-03-03 01:30,3,382.5,383.5,382.5,383,69
20100501|2010-03-03 02:00,3,383,383,382.75,383,11
20100501|2010-03-03 02:30,3,382.75,383.25,382.5,383.25,40
20100501|2010-03-03 03:00,3,383,383.5,383,383.5,11
20100501|2010-03-03 03:30,3,383.25,383.25,383,383,7
20100501|2010-03-03 04:00,3,383.25,383.25,383,383,27
20100501|2010-03-03 04:30,3,383.25,384.5,383.25,384,316
20100501|2010-03-03 05:00,3,383.75,383.75,382.75,383,75
20100501|2010-03-03 05:30,3,383,383.75,382.75,383,142
20100501|2010-03-03 06:00,3,382.75,383,382.25,382.25,121
20100501|2010-03-03 06:30,3,382.25,382.5,381.5,382.5,235
20100501|2010-03-03 07:00,3,382.5,383.5,382.5,383.25,142
20100501|2010-03-03 09:30,3,383.75,385,382.25,382.5,15858
20100501|2010-03-03 10:00,3,382.5,385.75,382.25,385.5,9515
20100501|2010-03-03 10:30,3,385.75,389,385.25,386.5,16013
20100501|2010-03-03 11:00,3,386.75,388,386.25,387.25,4284
20100501|2010-03-03 11:30,3,387.25,388,386.75,386.75,3604
20100501|2010-03-03 12:00,3,386.75,387.5,386.75,386.75,2555
20100501|2010-03-03 12:30,3,386.75,388.25,386.5,387.5,4446
20100501|2010-03-03 13:00,3,387.75,389,385.5,386.75,11105
20100501|2010-03-03 18:00,4,385.75,386,384.5,384.5,841
20100501|2010-03-03 18:30,4,384.5,385.25,384.5,384.75,224
20100501|2010-03-03 19:00,4,385,385.25,384.5,385,196
20100501|2010-03-03 19:30,4,385,385.25,385,385.25,62
20100501|2010-03-03 20:00,4,385,385.75,384.75,384.75,102
20100501|2010-03-03 20:30,4,384.75,385,384.25,384.75,83
20100501|2010-03-03 21:00,4,385,385,384.25,384.25,58
20100501|2010-03-03 21:30,4,384.5,384.5,384.25,384.5,46
20100501|2010-03-03 22:00,4,384.5,384.5,384.25,384.25,23
20100501|2010-03-03 22:30,4,384.25,385,384.25,385,20
20100501|2010-03-03 23:00,4,384.75,384.75,384.5,384.5,32
20100501|2010-03-03 23:30,4,384.5,384.5,382.75,383.25,456
20100501|2010-03-04 00:00,4,383.25,383.5,382.5,382.5,70
20100501|2010-03-04 00:30,4,382.5,383.25,382.25,383.25,162
20100501|2010-03-04 01:00,4,383.25,383.25,382.5,382.75,25
20100501|2010-03-04 01:30,4,383,383.5,382.75,383.25,37
20100501|2010-03-04 02:00,4,383,383.25,382.5,383.25,32
20100501|2010-03-04 02:30,4,383.5,384.25,383.5,383.75,87
20100501|2010-03-04 03:00,4,384,384.5,384,384.25,22
20100501|2010-03-04 03:30,4,384,384.75,384,384,96
20100501|2010-03-04 04:00,4,384,384.75,384,384.5,42
20100501|2010-03-04 04:30,4,384.75,386,384.75,386,346
20100501|2010-03-04 05:00,4,386,386,385.25,385.5,55
20100501|2010-03-04 05:30,4,385.5,386,385.5,385.75,65
20100501|2010-03-04 06:00,4,385.75,386,385,385.25,228
20100501|2010-03-04 06:30,4,385.25,386,385,385.5,422
20100501|2010-03-04 07:00,4,385.25,385.25,384.5,384.75,296
20100501|2010-03-04 09:30,4,383,383.75,380.25,382,18265
20100501|2010-03-04 10:00,4,382.25,382.75,381,382,7163
20100501|2010-03-04 10:30,4,382,382.75,381.25,382,4670
20100501|2010-03-04 11:00,4,382,382.75,381.25,382.5,3045
20100501|2010-03-04 11:30,4,382.5,383.25,382,383.25,1997
20100501|2010-03-04 12:00,4,383,383,381.5,382.25,2591
20100501|2010-03-04 12:30,4,382.25,382.75,380.5,381,6419
20100501|2010-03-04 13:00,4,381,383.25,380.5,382.75,7608
20100501|2010-03-04 18:00,5,383,384.25,382.75,383.25,808
20100501|2010-03-04 18:30,5,383.5,384,383.5,384,82
20100501|2010-03-04 19:00,5,383.75,384,383.5,383.75,130
20100501|2010-03-04 19:30,5,383.75,383.75,383.5,383.5,50
20100501|2010-03-04 20:00,5,383.75,384.25,383.5,384.25,99
20100501|2010-03-04 20:30,5,384.25,384.5,383.75,384.25,49
20100501|2010-03-04 21:00,5,384,384.5,384,384.25,37
20100501|2010-03-04 21:30,5,384,384.75,384,384.75,112
20100501|2010-03-04 22:00,5,384.25,384.75,384.25,384.5,41
20100501|2010-03-04 22:30,5,384.5,384.5,384.5,384.5,15
20100501|2010-03-04 23:00,5,384.25,384.75,384.25,384.75,5
20100501|2010-03-04 23:30,5,384.75,384.75,384.5,384.5,42
20100501|2010-03-05 00:00,5,384.75,384.75,384.5,384.5,28
20100501|2010-03-05 00:30,5,384.5,384.5,384.25,384.5,26
20100501|2010-03-05 01:00,5,384.25,384.75,384.25,384.5,46
20100501|2010-03-05 01:30,5,384.5,384.75,384.5,384.75,25
20100501|2010-03-05 02:00,5,384.5,384.75,384.5,384.75,36
20100501|2010-03-05 02:30,5,384.5,384.75,384.5,384.75,59
20100501|2010-03-05 03:00,5,384.75,385,384.75,384.75,59
20100501|2010-03-05 03:30,5,384.75,385,384.75,384.75,48
20100501|2010-03-05 04:00,5,384.75,385,384.75,384.75,49
20100501|2010-03-05 04:30,5,385,387,385,386.5,999
20100501|2010-03-05 05:00,5,386.75,387,386.25,386.75,264
20100501|2010-03-05 05:30,5,386.5,386.75,386.25,386.5,60
20100501|2010-03-05 06:00,5,386.5,386.75,385.5,385.75,244
20100501|2010-03-05 06:30,5,385.5,386.25,385.5,385.75,372
20100501|2010-03-05 07:00,5,385.75,386.25,385.5,386.25,372
20100501|2010-03-05 09:30,5,387,388,382,382.25,8363
20100501|2010-03-05 10:00,5,382.25,383.5,381,382.5,6456
20100501|2010-03-05 10:30,5,382.5,383,381.25,381.75,4329
20100501|2010-03-05 11:00,5,381.5,381.75,377.5,377.75,7719
20100501|2010-03-05 11:30,5,377.75,378.5,376.75,378.25,9161
20100501|2010-03-05 12:00,5,378.5,379.5,377.75,379,3432
20100501|2010-03-05 12:30,5,378.75,379,377,377.75,4819
20100501|2010-03-05 13:00,5,378,378.75,375,376.5,12266
20100501|2010-03-07 18:00,8,377,378.25,376.75,377.25,972
20100501|2010-03-07 18:30,8,377.25,377.75,377,377.25,344
20100501|2010-03-07 19:00,8,377,377.25,375.5,376,344
20100501|2010-03-07 19:30,8,376.25,377,376.25,376.75,135
20100501|2010-03-07 20:00,8,376.75,377,376.5,376.5,92
20100501|2010-03-07 20:30,8,376.75,377.5,376.75,377.25,151
20100501|2010-03-07 21:00,8,377.25,377.5,377.25,377.5,9
20100501|2010-03-07 21:30,8,377.25,377.25,377,377,24
20100501|2010-03-07 22:00,8,377,377.25,377,377.25,5
20100501|2010-03-07 22:30,8,377,377,377,377,27
20100501|2010-03-07 23:00,8,377,377.5,377,377.5,110
20100501|2010-03-07 23:30,8,377.75,378,377.25,377.5,244
20100501|2010-03-08 00:00,8,377.5,377.75,377.25,377.25,25
20100501|2010-03-08 00:30,8,377.25,377.25,377,377,35
20100501|2010-03-08 01:00,8,377.5,378,377.5,378,25
20100501|2010-03-08 01:30,8,378,378,377.5,377.5,41
20100501|2010-03-08 02:00,8,378,378,377.75,377.75,23
20100501|2010-03-08 02:30,8,378,378,377.5,377.75,18
20100501|2010-03-08 03:00,8,377.75,378,376.75,377.5,118
20100501|2010-03-08 03:30,8,377.25,377.25,376.5,377.25,329
20100501|2010-03-08 04:00,8,377,377,376.5,376.5,107
20100501|2010-03-08 04:30,8,376.5,376.5,375.5,375.75,193
20100501|2010-03-08 05:00,8,375.75,376,375.5,375.5,31
20100501|2010-03-08 05:30,8,375.5,376,375.5,376,83
20100501|2010-03-08 06:00,8,375.75,376,375.5,376,167
20100501|2010-03-08 06:30,8,376,376.5,376,376.25,108
20100501|2010-03-08 07:00,8,376.25,376.5,375.5,376,256
20100501|2010-03-08 09:30,8,377,378.5,373.5,375.75,20382
20100501|2010-03-08 10:00,8,375.75,375.75,372.75,373,8823
20100501|2010-03-08 10:30,8,373.25,375.25,372.75,374.5,5438
20100501|2010-03-08 11:00,8,374.5,376.75,374,376.25,4796
20100501|2010-03-08 11:30,8,376.25,377.25,375,376,5312
20100501|2010-03-08 12:00,8,376,376.25,374.75,374.75,2046
20100501|2010-03-08 12:30,8,375,377,375,376.5,3128
20100501|2010-03-08 13:00,8,376.5,377,374.5,374.75,6665
20100501|2010-03-08 18:00,9,375,375.25,374.25,374.75,790
20100501|2010-03-08 18:30,9,374.75,375,374.75,375,38
20100501|2010-03-08 19:00,9,374.75,375,374.75,374.75,56
20100501|2010-03-08 19:30,9,374.75,374.75,374.5,374.5,75
20100501|2010-03-08 20:00,9,374.5,375,373.75,374.25,242
20100501|2010-03-08 20:30,9,374.25,374.25,373.75,373.75,46
20100501|2010-03-08 21:00,9,374,374,373.75,373.75,6
20100501|2010-03-08 21:30,9,373.75,374.25,373.75,374,50
20100501|2010-03-08 22:00,9,373.75,374.5,373.75,374.5,67
20100501|2010-03-08 22:30,9,374,374.5,374,374,20
20100501|2010-03-08 23:00,9,374,374.5,374,374,8
20100501|2010-03-08 23:30,9,374,374,373.5,373.5,26
20100501|2010-03-09 00:00,9,374,374,373.75,373.75,5
20100501|2010-03-09 00:30,9,374,374,373.75,373.75,22
20100501|2010-03-09 01:00,9,373.75,374,373.75,374,11
20100501|2010-03-09 01:30,9,374,374.25,373.75,374.25,26
20100501|2010-03-09 02:00,9,374.25,374.25,374,374,31
20100501|2010-03-09 02:30,9,374,374.25,373.75,373.75,33
20100501|2010-03-09 03:00,9,373.75,374.25,373.25,373.75,225
20100501|2010-03-09 03:30,9,373.75,373.75,373,373,256
20100501|2010-03-09 04:00,9,373,373.25,372.5,372.75,320
20100501|2010-03-09 04:30,9,372.75,372.75,372,372.25,547
20100501|2010-03-09 05:00,9,372.25,372.5,372,372.25,113
20100501|2010-03-09 05:30,9,372,372.25,371.5,372.25,950
20100501|2010-03-09 06:00,9,372,372.25,371.25,371.25,269
20100501|2010-03-09 06:30,9,371.25,372,371,372,688
20100501|2010-03-09 07:00,9,371.75,371.75,371.25,371.25,270
20100501|2010-03-09 09:30,9,371.75,372.25,368.25,370.5,27391
20100501|2010-03-09 10:00,9,370.25,371.5,370.25,371.25,6135
20100501|2010-03-09 10:30,9,371.25,372,370.75,371.5,3590
20100501|2010-03-09 11:00,9,371.5,372,370,370.75,4595
20100501|2010-03-09 11:30,9,370.5,370.75,369,370,5421
20100501|2010-03-09 12:00,9,370,370,369.25,369.5,3596
20100501|2010-03-09 12:30,9,369.5,369.75,368.5,368.75,6856
20100501|2010-03-09 13:00,9,369,369.5,368.5,368.75,7213
20100501|2010-03-09 18:00,10,369,369.5,368.25,368.25,624
20100501|2010-03-09 18:30,10,368.25,368.5,367,367.25,1151
20100501|2010-03-09 19:00,10,367.5,368,367.5,368,148
20100501|2010-03-09 19:30,10,367.75,368.25,367.75,368,147
20100501|2010-03-09 20:00,10,368,368.25,367.75,368.25,74
20100501|2010-03-09 20:30,10,368,368.25,367.75,368,30
20100501|2010-03-09 21:00,10,368.25,368.25,367.75,368,12
20100501|2010-03-09 21:30,10,367.75,368,367,367,119
20100501|2010-03-09 22:00,10,367.25,367.5,367,367.5,39
20100501|2010-03-09 22:30,10,367.25,367.5,367.25,367.5,24
20100501|2010-03-09 23:00,10,367.75,368,367.25,367.75,40
20100501|2010-03-09 23:30,10,367.5,367.75,367.25,367.75,31
20100501|2010-03-10 00:00,10,368,368,367.5,367.75,29
20100501|2010-03-10 00:30,10,367.75,368.75,367.75,368.25,157
20100501|2010-03-10 01:00,10,368.25,368.5,368.25,368.25,76
20100501|2010-03-10 01:30,10,368,368,367.5,368,14
20100501|2010-03-10 02:00,10,367.75,368.5,367.75,368.5,90
20100501|2010-03-10 02:30,10,368.25,368.75,368.25,368.75,79
20100501|2010-03-10 03:00,10,368.75,369,368.5,368.5,213
20100501|2010-03-10 03:30,10,368.5,368.75,368.25,368.75,225
20100501|2010-03-10 04:00,10,368.75,368.75,368.5,368.75,129
20100501|2010-03-10 04:30,10,368.5,369,368.25,368.5,81
20100501|2010-03-10 05:00,10,368.75,369.75,368.75,369.5,731
20100501|2010-03-10 05:30,10,369.5,369.5,368.75,369,434
20100501|2010-03-10 06:00,10,368.75,369,368,368.25,231
20100501|2010-03-10 06:30,10,368.25,368.25,367.5,367.75,271
20100501|2010-03-10 07:00,10,367.75,367.75,367,367.25,379
20100501|2010-03-10 09:30,10,365,369.25,363,368.5,35106
20100501|2010-03-10 10:00,10,368.5,370.75,367.25,367.75,11190
20100501|2010-03-10 10:30,10,367.75,367.75,366,367.25,9220
20100501|2010-03-10 11:00,10,367.25,367.5,364.25,365.25,12368
20100501|2010-03-10 11:30,10,365.25,365.75,364.5,365.25,4460
20100501|2010-03-10 12:00,10,365.25,365.5,364,364.25,2547
20100501|2010-03-10 12:30,10,364,364.5,362.5,363.75,11619
20100501|2010-03-10 13:00,10,363.75,366.25,363,365.75,8925
20100501|2010-03-10 18:00,11,366,368,366,367.5,1653
20100501|2010-03-10 18:30,11,367.25,367.5,366.75,367,413
20100501|2010-03-10 19:00,11,367,367.5,366.5,367,537
20100501|2010-03-10 19:30,11,367,367.5,366.5,366.75,101
20100501|2010-03-10 20:00,11,366.75,366.75,366.5,366.75,105
20100501|2010-03-10 20:30,11,366.5,366.5,366.25,366.25,75
20100501|2010-03-10 21:00,11,366.25,366.25,365,365,434
20100501|2010-03-10 21:30,11,365.25,365.5,364.5,364.5,238
20100501|2010-03-10 22:00,11,364.75,365.5,364.5,365.25,87
20100501|2010-03-10 22:30,11,365.5,365.5,365.25,365.25,34
20100501|2010-03-10 23:00,11,365.25,365.25,364.75,365.25,55
20100501|2010-03-10 23:30,11,365.5,365.5,365,365.25,60
20100501|2010-03-11 00:00,11,364.75,365.5,364.75,365,34
20100501|2010-03-11 00:30,11,365,366,365,366,63
20100501|2010-03-11 01:00,11,366,366,365.25,365.25,8
20100501|2010-03-11 01:30,11,365.75,366.25,365.25,366.25,26
20100501|2010-03-11 02:00,11,366.25,366.5,366,366.25,38
20100501|2010-03-11 02:30,11,366.25,366.75,366.25,366.5,66
20100501|2010-03-11 03:00,11,366.5,366.75,366.5,366.5,105
20100501|2010-03-11 03:30,11,366.75,366.75,366.5,366.75,79
20100501|2010-03-11 04:00,11,366.5,366.75,366.25,366.25,174
20100501|2010-03-11 04:30,11,366.25,366.25,366,366.25,89
20100501|2010-03-11 05:00,11,366,366.25,365.75,366,136
20100501|2010-03-11 05:30,11,365.75,366,365,365,158
20100501|2010-03-11 06:00,11,365,365.25,365,365,113
20100501|2010-03-11 06:30,11,365,365,364.5,364.5,211
20100501|2010-03-11 07:00,11,365,365,364.5,364.5,75
20100501|2010-03-11 09:30,11,363,365.75,362.5,364.5,16125
20100501|2010-03-11 10:00,11,364.5,364.75,362.5,362.75,10465
20100501|2010-03-11 10:30,11,362.75,364.75,362.5,364.25,4361
20100501|2010-03-11 11:00,11,364.25,365.5,363,363.25,5112
20100501|2010-03-11 11:30,11,363,363.75,362.75,363,2117
20100501|2010-03-11 12:00,11,363,364,362.25,363.25,2975
20100501|2010-03-11 12:30,11,363.25,365.5,361.5,365.25,10288
20100501|2010-03-11 13:00,11,365.25,365.5,364,365.25,7081
20100501|2010-03-11 18:00,12,366.25,366.75,365.5,366.25,1089
20100501|2010-03-11 18:30,12,366,366.25,365.25,365.75,426
20100501|2010-03-11 19:00,12,365.75,366.25,365.75,365.75,68
20100501|2010-03-11 19:30,12,366,366,365.25,365.75,102
20100501|2010-03-11 20:00,12,365.5,365.75,365,365.25,72
20100501|2010-03-11 20:30,12,365.25,365.25,365,365,15
20100501|2010-03-11 21:00,12,365.25,365.5,365,365.5,34
20100501|2010-03-11 21:30,12,365.5,366,365.5,365.75,47
20100501|2010-03-11 22:00,12,365.75,366,365.5,366,16
20100501|2010-03-11 22:30,12,366,366,365.75,365.75,5
20100501|2010-03-11 23:00,12,365.75,365.75,365.75,365.75,3
20100501|2010-03-11 23:30,12,365.75,365.75,365.5,365.5,19
20100501|2010-03-12 00:00,12,365.75,366,365.5,365.5,29
20100501|2010-03-12 00:30,12,365.75,366,365.5,366,5
20100501|2010-03-12 01:00,12,366,366,365.75,366,4
20100501|2010-03-12 01:30,12,366,366,365.5,365.5,66
20100501|2010-03-12 02:00,12,365.5,366,365.5,365.75,70
20100501|2010-03-12 02:30,12,366,366.25,366,366.25,52
20100501|2010-03-12 03:00,12,366.25,366.25,365,366,155
20100501|2010-03-12 03:30,12,366,366.25,365.5,365.75,54
20100501|2010-03-12 04:00,12,366,366.25,365.75,366,109
20100501|2010-03-12 04:30,12,366.25,366.25,366,366.25,232
20100501|2010-03-12 05:00,12,366.25,366.75,366,366.5,156
20100501|2010-03-12 05:30,12,366.5,366.75,366,366.25,59
20100501|2010-03-12 06:00,12,366.25,366.5,366,366.5,112
20100501|2010-03-12 06:30,12,366.5,367,366.25,367,322
20100501|2010-03-12 07:00,12,367,367.25,366.75,367.25,421
20100501|2010-03-12 09:30,12,366.25,366.75,362,362.75,18619
20100501|2010-03-12 10:00,12,362.75,364.75,362,363.25,9338
20100501|2010-03-12 10:30,12,363,363.25,362,362.25,5929
20100501|2010-03-12 11:00,12,362.25,363.25,362,363.25,4658
20100501|2010-03-12 11:30,12,363,363.25,362.75,363.25,2470
20100501|2010-03-12 12:00,12,363,363.5,362.75,363.25,2095
20100501|2010-03-12 12:30,12,363.5,363.75,362.5,363,4536
20100501|2010-03-12 13:00,12,363.25,364.75,363,364.5,6507
20100501|2010-03-14 18:00,15,365,366.25,363.25,363.5,1430
20100501|2010-03-14 18:30,15,363.75,365,363.25,365,111
20100501|2010-03-14 19:00,15,364.75,365.25,364.5,365.25,105
20100501|2010-03-14 19:30,15,365,365,364.25,364.5,93
20100501|2010-03-14 20:00,15,364.75,364.75,363.5,363.75,122
20100501|2010-03-14 20:30,15,363.75,364.25,363.5,364,55
20100501|2010-03-14 21:00,15,363.75,364,363.5,364,71
20100501|2010-03-14 21:30,15,364.25,364.5,364.25,364.25,15
20100501|2010-03-14 22:00,15,364.25,364.25,364,364,16
20100501|2010-03-14 22:30,15,364,364,364,364,8
20100501|2010-03-14 23:00,15,364,364,364,364,1
20100501|2010-03-14 23:30,15,364,364,364,364,4
20100501|2010-03-15 00:00,15,363.75,364.25,363.75,364.25,7
20100501|2010-03-15 00:30,15,363.75,364.5,363.75,364.5,23
20100501|2010-03-15 01:00,15,364.5,364.5,364.25,364.25,11
20100501|2010-03-15 01:30,15,364.5,364.5,364.25,364.25,9
20100501|2010-03-15 02:00,15,364.5,364.5,363.75,364,14
20100501|2010-03-15 02:30,15,364,364.25,364,364,30
20100501|2010-03-15 03:00,15,364,364,363.5,363.75,25
20100501|2010-03-15 03:30,15,363.75,363.75,363.5,363.5,186
20100501|2010-03-15 04:00,15,363.5,363.5,363.25,363.25,92
20100501|2010-03-15 04:30,15,363.5,363.75,363,363.25,155
20100501|2010-03-15 05:00,15,363.25,363.5,363,363.25,107
20100501|2010-03-15 05:30,15,363.25,363.25,363,363.25,139
20100501|2010-03-15 06:00,15,363,363.5,363,363.25,37
20100501|2010-03-15 06:30,15,363.25,363.5,363,363,43
20100501|2010-03-15 07:00,15,363.25,363.25,362.5,362.75,183
20100501|2010-03-15 09:30,15,362.75,365.75,362.25,365,14665
20100501|2010-03-15 10:00,15,365,365.5,362,363.5,6640
20100501|2010-03-15 10:30,15,363.5,364.25,363,363.25,3420
20100501|2010-03-15 11:00,15,363.25,363.75,362,362.75,6074
20100501|2010-03-15 11:30,15,362.75,365.5,362.5,364.5,5349
20100501|2010-03-15 12:00,15,364.5,364.75,363.25,363.25,2774
20100501|2010-03-15 12:30,15,363.25,364.25,363,363.25,1949
20100501|2010-03-15 13:00,15,363,363.75,362.5,363.25,5585
20100501|2010-03-15 18:00,16,363.75,364.5,363.75,364.25,585
20100501|2010-03-15 18:30,16,364.5,364.5,364,364.25,75
20100501|2010-03-15 19:00,16,364.25,364.5,364,364,27
20100501|2010-03-15 19:30,16,364.25,364.25,364,364.25,59
20100501|2010-03-15 20:00,16,363.75,364.25,363.75,364,77
20100501|2010-03-15 20:30,16,364,364.25,364,364.25,29
20100501|2010-03-15 21:00,16,364.25,364.75,364.25,364.5,136
20100501|2010-03-15 21:30,16,364.5,365,364.5,365,61
20100501|2010-03-15 22:00,16,365,365.75,364.5,365.5,220
20100501|2010-03-15 22:30,16,365.25,365.25,364.75,364.75,130
20100501|2010-03-15 23:00,16,364.75,365,364.75,365,26
20100501|2010-03-15 23:30,16,365,365,365,365,49
20100501|2010-03-16 00:00,16,365,365,364.5,364.5,12
20100501|2010-03-16 00:30,16,364.75,364.75,364.5,364.5,24
20100501|2010-03-16 01:00,16,364.75,364.75,364.75,364.75,2
20100501|2010-03-16 01:30,16,365,365,364.5,364.75,15
20100501|2010-03-16 02:00,16,364.75,365,364.75,365,44
20100501|2010-03-16 02:30,16,364.75,365.25,364.5,364.5,110
20100501|2010-03-16 03:00,16,364.5,364.75,364,364.25,31
20100501|2010-03-16 03:30,16,364.25,364.25,363.75,363.75,133
20100501|2010-03-16 04:00,16,364,364,363.5,363.5,44
20100501|2010-03-16 04:30,16,363.75,363.75,363.5,363.75,30
20100501|2010-03-16 05:00,16,363.75,364,363.5,363.5,150
20100501|2010-03-16 05:30,16,363.75,363.75,363,363.5,317
20100501|2010-03-16 06:00,16,363.5,364,363.5,363.75,112
20100501|2010-03-16 06:30,16,364,364,363.5,363.5,109
20100501|2010-03-16 07:00,16,363.5,364,363.5,363.75,107
20100501|2010-03-16 09:30,16,364.75,365.75,364.5,365.5,14426
20100501|2010-03-16 10:00,16,365.5,367.25,365.25,366,10563
20100501|2010-03-16 10:30,16,366,367.25,365,365.25,4624
20100501|2010-03-16 11:00,16,365.25,366.25,365,365.5,3064
20100501|2010-03-16 11:30,16,365.5,366.75,365,366.5,2110
20100501|2010-03-16 12:00,16,366.5,369,366,367.25,7588
20100501|2010-03-16 12:30,16,367.5,368.5,367.25,368,2916
20100501|2010-03-16 13:00,16,368,368.75,366,366.75,8667
20100501|2010-03-16 18:00,17,367.75,368.5,367.5,367.75,625
20100501|2010-03-16 18:30,17,367.75,367.75,367.25,367.75,77
20100501|2010-03-16 19:00,17,367.5,367.75,367.5,367.5,26
20100501|2010-03-16 19:30,17,367.75,367.75,367.5,367.75,44
20100501|2010-03-16 20:00,17,367.5,367.75,367.25,367.5,144
20100501|2010-03-16 20:30,17,367.25,367.5,367,367,181
20100501|2010-03-16 21:00,17,367.25,367.25,367,367.25,103
20100501|2010-03-16 21:30,17,367.25,367.5,367.25,367.5,135
20100501|2010-03-16 22:00,17,367.5,367.75,367.5,367.5,130
20100501|2010-03-16 22:30,17,367.5,367.75,367.5,367.5,70
20100501|2010-03-16 23:00,17,367.5,367.75,367.5,367.75,19
20100501|2010-03-16 23:30,17,367.5,367.75,367.25,367.25,58
20100501|2010-03-17 00:00,17,367,367.5,367,367.5,13
20100501|2010-03-17 00:30,17,367.5,367.5,367.25,367.5,21
20100501|2010-03-17 01:00,17,367.25,367.5,367,367,5
20100501|2010-03-17 01:30,17,367.5,367.5,367,367,34
20100501|2010-03-17 02:00,17,367.5,367.75,367.5,367.75,35
20100501|2010-03-17 02:30,17,367.75,368,367.75,368,9
20100501|2010-03-17 03:00,17,367.75,368,367.75,368,62
20100501|2010-03-17 03:30,17,368.25,368.25,367.75,368.25,96
20100501|2010-03-17 04:00,17,368,368.5,368,368.5,51
20100501|2010-03-17 04:30,17,368.5,368.5,367.5,367.75,199
20100501|2010-03-17 05:00,17,367.75,368,367.5,368,72
20100501|2010-03-17 05:30,17,368,368.25,367.75,367.75,87
20100501|2010-03-17 06:00,17,368,368.75,368,368.5,226
20100501|2010-03-17 06:30,17,368.5,368.75,367.75,367.75,380
20100501|2010-03-17 07:00,17,368,368.5,367.75,368.25,362
20100501|2010-03-17 09:30,17,367.75,368.25,365,367.75,16757
20100501|2010-03-17 10:00,17,367.75,368.5,366.75,368,5393
20100501|2010-03-17 10:30,17,368,370.25,368,369.75,8219
20100501|2010-03-17 11:00,17,369.75,370.25,369.25,370.25,4650
20100501|2010-03-17 11:30,17,370.25,370.25,369,370,2087
20100501|2010-03-17 12:00,17,370,370,369,369.75,1439
20100501|2010-03-17 12:30,17,370,374,369.75,373.5,14453
20100501|2010-03-17 13:00,17,373.5,374.5,373.25,373.5,12950
20100501|2010-03-17 18:00,18,373,373.25,372.5,373,387
20100501|2010-03-17 18:30,18,373,373.5,372.5,373.25,173
20100501|2010-03-17 19:00,18,373,373.5,372.75,373,146
20100501|2010-03-17 19:30,18,372.75,373,372.5,372.75,122
20100501|2010-03-17 20:00,18,373,373,371.75,372,273
20100501|2010-03-17 20:30,18,371.75,372,371,371.5,511
20100501|2010-03-17 21:00,18,371.75,372,371.5,371.75,49
20100501|2010-03-17 21:30,18,371.75,371.75,370.75,371,120
20100501|2010-03-17 22:00,18,371,371.25,370.75,370.75,37
20100501|2010-03-17 22:30,18,371,371,370.25,371,161
20100501|2010-03-17 23:00,18,371,371,370.25,370.25,67
20100501|2010-03-17 23:30,18,370.25,370.75,370.25,370.5,56
20100501|2010-03-18 00:00,18,370.5,370.75,370,370,72
20100501|2010-03-18 00:30,18,370.25,371,370.25,370.25,131
20100501|2010-03-18 01:00,18,370.5,371,370.25,370.5,55
20100501|2010-03-18 01:30,18,370.25,370.5,370.25,370.25,60
20100501|2010-03-18 02:00,18,370.25,370.5,370,370.5,37
20100501|2010-03-18 02:30,18,370.5,370.5,370,370,19
20100501|2010-03-18 03:00,18,370,370.25,370,370.25,64
20100501|2010-03-18 03:30,18,370,370.5,370,370.25,58
20100501|2010-03-18 04:00,18,370.25,370.25,369.5,369.75,279
20100501|2010-03-18 04:30,18,369.75,370,369,369.5,323
20100501|2010-03-18 05:00,18,369.5,371,369.5,370.5,214
20100501|2010-03-18 05:30,18,370.5,370.5,370,370.5,51
20100501|2010-03-18 06:00,18,370.5,370.75,370.25,370.25,53
20100501|2010-03-18 06:30,18,370,370.25,369.5,369.75,521
20100501|2010-03-18 07:00,18,369.75,370,369,369.25,207
20100501|2010-03-18 09:30,18,370,372,369.5,371.5,9774
20100501|2010-03-18 10:00,18,371.5,372,369.5,371.25,7929
20100501|2010-03-18 10:30,18,371.25,372.75,370.75,372.25,8035
20100501|2010-03-18 11:00,18,372,374,371.75,372.25,4908
20100501|2010-03-18 11:30,18,372.25,372.25,371,371.75,2313
20100501|2010-03-18 12:00,18,371.75,372,370.75,371.75,2054
20100501|2010-03-18 12:30,18,372,376.25,371.25,376,12207
20100501|2010-03-18 13:00,18,376,376.5,373.25,376,9742
20100501|2010-03-18 18:00,19,375.25,376,375,375.5,631
20100501|2010-03-18 18:30,19,375.5,376.25,375.5,375.5,437
20100501|2010-03-18 19:00,19,375.75,376,375,375,181
20100501|2010-03-18 19:30,19,375.5,375.5,374,374.25,260
20100501|2010-03-18 20:00,19,374.5,374.5,373.75,374,433
20100501|2010-03-18 20:30,19,373.75,374.25,373.75,374.25,42
20100501|2010-03-18 21:00,19,374.25,374.5,374.25,374.5,57
20100501|2010-03-18 21:30,19,374.75,374.75,374.25,374.25,16
20100501|2010-03-18 22:00,19,374.5,374.5,374.25,374.25,18
20100501|2010-03-18 22:30,19,374.25,375.25,374.25,374.75,78
20100501|2010-03-18 23:00,19,375.25,375.5,375,375,28
20100501|2010-03-18 23:30,19,375,375.5,375,375.5,75
20100501|2010-03-19 00:00,19,375.25,375.5,375.25,375.5,7
20100501|2010-03-19 00:30,19,375.5,376,375.5,375.75,98
20100501|2010-03-19 01:00,19,376,376.25,376,376,58
20100501|2010-03-19 01:30,19,376,376,375.5,375.75,15
20100501|2010-03-19 02:00,19,375.5,376,375.5,376,29
20100501|2010-03-19 02:30,19,375.75,375.75,375.5,375.75,36
20100501|2010-03-19 03:00,19,375.75,376,375.5,375.75,146
20100501|2010-03-19 03:30,19,375.5,375.75,375.25,375.5,53
20100501|2010-03-19 04:00,19,375.25,375.5,374.25,374.25,175
20100501|2010-03-19 04:30,19,374.25,374.25,373.5,374,104
20100501|2010-03-19 05:00,19,374,374.25,374,374,92
20100501|2010-03-19 05:30,19,374,374.25,374,374,225
20100501|2010-03-19 06:00,19,374,374,373.75,374,83
20100501|2010-03-19 06:30,19,373.75,374.25,373.5,373.75,393
20100501|2010-03-19 07:00,19,374,374,373.5,373.75,286
20100501|2010-03-19 09:30,19,373,374,371.5,373,12440
20100501|2010-03-19 10:00,19,373,373,371.5,372.75,5657
20100501|2010-03-19 10:30,19,372.5,375.75,372.25,375.25,6048
20100501|2010-03-19 11:00,19,375.25,375.75,373.25,374.25,2821
20100501|2010-03-19 11:30,19,374.25,374.75,373.5,373.75,2155
20100501|2010-03-19 12:00,19,374,374.25,373,373,1394
20100501|2010-03-19 12:30,19,373.25,374.75,373,374,1986
20100501|2010-03-19 13:00,19,374.25,375,373,373,6973
20100501|2010-03-21 18:00,22,373.5,375.5,373,375.5,1013
20100501|2010-03-21 18:30,22,375.25,376.25,374.75,374.75,435
20100501|2010-03-21 19:00,22,374.5,375.75,374.25,375,140
20100501|2010-03-21 19:30,22,375,375.5,374.5,374.5,65
20100501|2010-03-21 20:00,22,375,376,374.5,376,133
20100501|2010-03-21 20:30,22,376,376,374.5,374.75,258
20100501|2010-03-21 21:00,22,374.75,374.75,374.25,374.25,52
20100501|2010-03-21 21:30,22,374.5,374.5,374.25,374.25,23
20100501|2010-03-21 22:00,22,374,374.25,374,374,40
20100501|2010-03-21 22:30,22,374.5,374.5,374.5,374.5,1
20100501|2010-03-21 23:00,22,374.5,374.5,374,374.5,4
20100501|2010-03-21 23:30,22,374.5,374.5,374.5,374.5,118
20100501|2010-03-22 00:00,22,374.5,374.5,374.25,374.25,15
20100501|2010-03-22 00:30,22,374.25,374.5,374.25,374.25,14
20100501|2010-03-22 01:00,22,374.5,374.5,374.25,374.25,12
20100501|2010-03-22 01:30,22,374.5,374.5,374.5,374.5,1
20100501|2010-03-22 02:00,22,374.5,374.5,374.5,374.5,10
20100501|2010-03-22 02:30,22,374.5,374.5,374.25,374.5,8
20100501|2010-03-22 03:00,22,374.25,374.5,374.25,374.5,43
20100501|2010-03-22 03:30,22,374.5,374.75,374.5,374.75,212
20100501|2010-03-22 04:00,22,374.5,374.75,374.5,374.5,142
20100501|2010-03-22 04:30,22,374.75,374.75,374.25,374.25,76
20100501|2010-03-22 05:00,22,374.25,374.25,373.75,373.75,83
20100501|2010-03-22 05:30,22,373.75,374.25,373.75,373.75,137
20100501|2010-03-22 06:00,22,373.75,373.75,373,373.25,118
20100501|2010-03-22 06:30,22,373.25,373.25,372.25,372.25,398
20100501|2010-03-22 07:00,22,372.25,372.5,371.75,372,349
20100501|2010-03-22 09:30,22,372,374.75,371,373.75,11355
20100501|2010-03-22 10:00,22,374,374.75,373.25,374,5087
20100501|2010-03-22 10:30,22,374,374.5,373.5,374.5,2919
20100501|2010-03-22 11:00,22,374.5,374.5,373.5,374,2933
20100501|2010-03-22 11:30,22,374,374.25,373,373.5,1703
20100501|2010-03-22 12:00,22,373.75,374.75,373.5,374.5,2382
20100501|2010-03-22 12:30,22,374.5,374.75,373,373,2539
20100501|2010-03-22 13:00,22,373,373.5,370.5,370.75,6550
20100501|2010-03-22 18:00,23,371,371.75,370.5,371.25,781
20100501|2010-03-22 18:30,23,371.25,371.5,371,371.25,82
20100501|2010-03-22 19:00,23,371.25,372,371.25,372,114
20100501|2010-03-22 19:30,23,372,372.25,371.5,372,146
20100501|2010-03-22 20:00,23,371.75,372,371.25,372,47
20100501|2010-03-22 20:30,23,371.75,371.75,371.25,371.25,55
20100501|2010-03-22 21:00,23,371.25,371.5,371,371.5,23
20100501|2010-03-22 21:30,23,371.5,371.75,371,371,47
20100501|2010-03-22 22:00,23,371.25,371.5,371,371.25,67
20100501|2010-03-22 22:30,23,371.25,371.25,370.75,371,195
20100501|2010-03-22 23:00,23,370.75,371,370.75,371,13
20100501|2010-03-22 23:30,23,371.25,371.25,370.75,370.75,2
20100501|2010-03-23 00:00,23,371.25,371.25,371.25,371.25,2
20100501|2010-03-23 00:30,23,371,371.5,371,371.5,11
20100501|2010-03-23 01:00,23,371,371.25,371,371,21
20100501|2010-03-23 01:30,23,371,371.5,370.75,370.75,15
20100501|2010-03-23 02:00,23,371,371,371,371,10
20100501|2010-03-23 02:30,23,371,371,371,371,35
20100501|2010-03-23 03:00,23,371,371.75,370.75,371.5,89
20100501|2010-03-23 03:30,23,371.25,371.5,370.75,371,44
20100501|2010-03-23 04:00,23,371.25,371.5,371.25,371.25,35
20100501|2010-03-23 04:30,23,371.25,371.5,371.25,371.25,182
20100501|2010-03-23 05:00,23,371.5,371.5,371,371.25,215
20100501|2010-03-23 05:30,23,371.25,371.5,371,371.25,36
20100501|2010-03-23 06:00,23,371.25,371.25,370.5,371,131
20100501|2010-03-23 06:30,23,371,371,370.5,370.5,214
20100501|2010-03-23 07:00,23,370.5,370.75,370.5,370.75,193
20100501|2010-03-23 09:30,23,370.75,370.75,365.5,366.5,26740
20100501|2010-03-23 10:00,23,366.5,367,362.5,365.25,25696
20100501|2010-03-23 10:30,23,365.25,366,364.25,364.75,7176
20100501|2010-03-23 11:00,23,364.5,364.75,363.5,364,5299
20100501|2010-03-23 11:30,23,364,364.5,363.75,364.5,1580
20100501|2010-03-23 12:00,23,364.5,364.75,364.25,364.5,2738
20100501|2010-03-23 12:30,23,364.5,364.75,363,363,7547
20100501|2010-03-23 13:00,23,363.25,364,362.5,363.75,9825
20100501|2010-03-23 18:00,24,363.25,364,363,363,717
20100501|2010-03-23 18:30,24,363.25,363.25,362.75,363,118
20100501|2010-03-23 19:00,24,363,363.5,362.75,363.25,132
20100501|2010-03-23 19:30,24,363.25,364,363,363.5,121
20100501|2010-03-23 20:00,24,363.5,363.75,362.75,363,108
20100501|2010-03-23 20:30,24,363,364,362.75,363.75,153
20100501|2010-03-23 21:00,24,363.75,364,363.75,363.75,154
20100501|2010-03-23 21:30,24,363.75,364,363,363.25,151
20100501|2010-03-23 22:00,24,363.25,363.25,363,363,52
20100501|2010-03-23 22:30,24,362.75,362.75,362.5,362.5,147
20100501|2010-03-23 23:00,24,362.5,362.75,362.25,362.5,392
20100501|2010-03-23 23:30,24,362.5,362.5,362,362.25,88
20100501|2010-03-24 00:00,24,362.25,362.5,362,362.5,221
20100501|2010-03-24 00:30,24,362.25,362.25,360,360,2017
20100501|2010-03-24 01:00,24,360.25,360.5,360,360.5,232
20100501|2010-03-24 01:30,24,360.5,360.5,360.5,360.5,110
20100501|2010-03-24 02:00,24,360.5,360.5,360,360.25,221
20100501|2010-03-24 02:30,24,360,360.25,360,360.25,346
20100501|2010-03-24 03:00,24,360.75,361.5,360.25,360.75,579
20100501|2010-03-24 03:30,24,360.75,361,360,360,220
20100501|2010-03-24 04:00,24,360.25,360.5,360,360.25,606
20100501|2010-03-24 04:30,24,360.25,360.5,360.25,360.5,158
20100501|2010-03-24 05:00,24,360.25,360.5,360,360.25,389
20100501|2010-03-24 05:30,24,360.25,360.25,360,360,415
20100501|2010-03-24 06:00,24,360,360.25,360,360,148
20100501|2010-03-24 06:30,24,360,360.25,359.75,360,754
20100501|2010-03-24 07:00,24,360.25,360.5,360,360,243
20100501|2010-03-24 09:30,24,360,364.25,359,360.25,20067
20100501|2010-03-24 10:00,24,360.25,360.75,359.25,360.5,4891
20100501|2010-03-24 10:30,24,360.5,362.75,360,362,6388
20100501|2010-03-24 11:00,24,362,363,361,362.5,2421
20100501|2010-03-24 11:30,24,362.25,363.5,361.5,362,3761
20100501|2010-03-24 12:00,24,362.25,362.25,360.5,361.25,2183
20100501|2010-03-24 12:30,24,361.25,362.75,361,361.75,3620
20100501|2010-03-24 13:00,24,361.5,366.5,361.25,365.5,10567
20100501|2010-03-24 18:00,25,364.5,365.75,364.25,364.75,1113
20100501|2010-03-24 18:30,25,365,365.25,364.75,365.25,87
20100501|2010-03-24 19:00,25,365,365.25,364.75,365.25,159
20100501|2010-03-24 19:30,25,365.5,365.5,365,365.25,100
20100501|2010-03-24 20:00,25,365.25,366.5,365.25,365.75,371
20100501|2010-03-24 20:30,25,366,366.25,365.75,365.75,79
20100501|2010-03-24 21:00,25,365.5,365.75,365,365.5,171
20100501|2010-03-24 21:30,25,365.25,365.25,364.75,365.25,183
20100501|2010-03-24 22:00,25,365.25,365.5,365,365.5,82
20100501|2010-03-24 22:30,25,365.5,365.5,364.75,365.25,28
20100501|2010-03-24 23:00,25,365,365.25,364.75,364.75,22
20100501|2010-03-24 23:30,25,365,365,364.5,364.5,13
20100501|2010-03-25 00:00,25,364.75,364.75,364.25,364.5,12
20100501|2010-03-25 00:30,25,364.25,364.5,364,364.5,26
20100501|2010-03-25 01:00,25,364.25,364.25,364.25,364.25,3
20100501|2010-03-25 01:30,25,364.25,364.25,364,364,83
20100501|2010-03-25 02:00,25,364.25,364.5,363.25,363.25,126
20100501|2010-03-25 02:30,25,363.75,364.25,363.75,363.75,30
20100501|2010-03-25 03:00,25,364,364,363.5,363.5,26
20100501|2010-03-25 03:30,25,363.5,364.5,363.5,364.5,72
20100501|2010-03-25 04:00,25,364.25,364.5,364,364.5,25
20100501|2010-03-25 04:30,25,364.25,364.5,364.25,364.25,49
20100501|2010-03-25 05:00,25,364.25,364.5,364.25,364.5,20
20100501|2010-03-25 05:30,25,364.5,364.75,364.5,364.75,51
20100501|2010-03-25 06:00,25,365,365,364.5,364.5,104
20100501|2010-03-25 06:30,25,364.75,365.5,364.75,365.5,134
20100501|2010-03-25 07:00,25,365.25,365.25,364.75,364.75,141
20100501|2010-03-25 09:30,25,364.75,365,360.5,361.5,15880
20100501|2010-03-25 10:00,25,361.5,362.5,361.25,362.5,4165
20100501|2010-03-25 10:30,25,362.5,362.75,361,361.25,3722
20100501|2010-03-25 11:00,25,361.25,361.75,360.5,361,3675
20100501|2010-03-25 11:30,25,360.75,361,359,359,7291
20100501|2010-03-25 12:00,25,359.25,360,358,358.25,7629
20100501|2010-03-25 12:30,25,358.5,358.5,354,354.75,24480
20100501|2010-03-25 13:00,25,354.75,356.25,354,355.25,12603
20100501|2010-03-25 18:00,26,355.25,355.75,355,355.5,580
20100501|2010-03-25 18:30,26,355.5,356,355.25,355.75,165
20100501|2010-03-25 19:00,26,355.75,356,355.5,355.75,125
20100501|2010-03-25 19:30,26,355.75,356,355.5,356,74
20100501|2010-03-25 20:00,26,355.75,355.75,355.5,355.75,51
20100501|2010-03-25 20:30,26,356,356,355.5,355.75,104
20100501|2010-03-25 21:00,26,355.5,355.75,355.5,355.5,86
20100501|2010-03-25 21:30,26,355.25,355.75,355.25,355.5,56
20100501|2010-03-25 22:00,26,355.25,355.75,355.25,355.25,55
20100501|2010-03-25 22:30,26,355.25,355.75,355.25,355.5,17
20100501|2010-03-25 23:00,26,355.5,355.75,355.25,355.75,79
20100501|2010-03-25 23:30,26,356,356,355.75,355.75,23
20100501|2010-03-26 00:00,26,355.75,356,355.75,355.75,39
20100501|2010-03-26 00:30,26,355.5,356,355.5,355.5,32
20100501|2010-03-26 01:00,26,355.5,356,355.5,356,11
20100501|2010-03-26 01:30,26,356,356.25,355.75,356.25,80
20100501|2010-03-26 02:00,26,356,356.25,356,356,10
20100501|2010-03-26 02:30,26,356,356.25,356,356.25,43
20100501|2010-03-26 03:00,26,356.25,356.5,356,356.25,81
20100501|2010-03-26 03:30,26,356.25,356.5,356.25,356.5,100
20100501|2010-03-26 04:00,26,356.25,356.75,356,356,64
20100501|2010-03-26 04:30,26,356.25,356.5,355.75,356.25,206
20100501|2010-03-26 05:00,26,356,356.5,356,356,90
20100501|2010-03-26 05:30,26,356.25,356.25,355.75,355.75,41
20100501|2010-03-26 06:00,26,355.75,356,355.75,355.75,71
20100501|2010-03-26 06:30,26,355.5,356.25,355.5,356.25,261
20100501|2010-03-26 07:00,26,356,357,355.75,356.75,697
20100501|2010-03-26 09:30,26,356.5,357.75,355.5,357.5,13344
20100501|2010-03-26 10:00,26,357.25,358,356.5,357.75,4387
20100501|2010-03-26 10:30,26,357.75,358,356.75,357,3954
20100501|2010-03-26 11:00,26,357,357.5,355.5,355.75,3763
20100501|2010-03-26 11:30,26,355.5,356.5,355.5,356.25,2831
20100501|2010-03-26 12:00,26,356.25,357,356,356.75,2166
20100501|2010-03-26 12:30,26,356.75,357.75,356.25,357.25,4366
20100501|2010-03-26 13:00,26,357.25,357.75,355.5,357,7521
20100501|2010-03-28 18:00,29,356,356.25,355.25,355.75,945
20100501|2010-03-28 18:30,29,356,356.25,355.75,356,198
20100501|2010-03-28 19:00,29,356.25,356.25,355.75,356,82
20100501|2010-03-28 19:30,29,356,356.25,356,356.25,59
20100501|2010-03-28 20:00,29,356,356.25,356,356,29
20100501|2010-03-28 20:30,29,356.25,356.5,356,356.25,198
20100501|2010-03-28 21:00,29,356,356.75,356,356.5,137
20100501|2010-03-28 21:30,29,357,357,356.5,356.75,66
20100501|2010-03-28 22:00,29,356.75,357,356.75,356.75,41
20100501|2010-03-28 22:30,29,357,357,356.75,357,20
20100501|2010-03-28 23:00,29,357,357,356.5,357,62
20100501|2010-03-28 23:30,29,356.75,356.75,356.5,356.75,19
20100501|2010-03-29 00:00,29,356.5,357,356.5,356.75,7
20100501|2010-03-29 00:30,29,356.75,357,356.75,356.75,40
20100501|2010-03-29 01:00,29,356.75,357,356.5,357,72
20100501|2010-03-29 01:30,29,356.75,357,356.75,357,62
20100501|2010-03-29 02:00,29,357,357.25,356.75,357,195
20100501|2010-03-29 02:30,29,357.25,357.5,357.25,357.5,49
20100501|2010-03-29 03:00,29,357.25,357.5,357.25,357.5,119
20100501|2010-03-29 03:30,29,357.5,357.75,357.25,357.5,214
20100501|2010-03-29 04:00,29,357.75,357.75,357.75,357.75,87
20100501|2010-03-29 04:30,29,357.75,358,357.75,357.75,136
20100501|2010-03-29 05:00,29,358,358.25,357.75,358.25,221
20100501|2010-03-29 05:30,29,358.25,358.25,358,358,107
20100501|2010-03-29 06:00,29,357.75,358.25,357.75,358,90
20100501|2010-03-29 06:30,29,357.75,358,357.5,357.5,123
20100501|2010-03-29 07:00,29,357.5,357.5,355.75,357.25,690
20100501|2010-03-29 09:30,29,357.75,359.5,357.5,358.5,15077
20100501|2010-03-29 10:00,29,358.5,359,358,358,4277
20100501|2010-03-29 10:30,29,358,358.5,357,358.25,4078
20100501|2010-03-29 11:00,29,358,360,358,359.25,3940
20100501|2010-03-29 11:30,29,359.5,359.5,358.5,358.75,2939
20100501|2010-03-29 12:00,29,358.75,359,357.5,357.75,2074
20100501|2010-03-29 12:30,29,357.5,357.75,355.5,355.5,6004
20100501|2010-03-29 13:00,29,355.5,357.25,354.75,356.5,7136
20100501|2010-03-29 18:00,30,356.5,356.75,356.25,356.75,364
20100501|2010-03-29 18:30,30,356.75,356.75,356.5,356.75,58
20100501|2010-03-29 19:00,30,356.5,356.5,356.25,356.5,150
20100501|2010-03-29 19:30,30,356.5,356.5,356.25,356.5,27
20100501|2010-03-29 20:00,30,356.5,356.5,356,356.25,97
20100501|2010-03-29 20:30,30,356.25,356.5,356.25,356.25,18
20100501|2010-03-29 21:00,30,356.5,356.5,356.25,356.5,24
20100501|2010-03-29 21:30,30,356.75,356.75,356,356.25,88
20100501|2010-03-29 22:00,30,356.25,356.25,356.25,356.25,17
20100501|2010-03-29 22:30,30,356.25,356.5,356,356.25,35
20100501|2010-03-29 23:00,30,356.25,356.25,356.25,356.25,5
20100501|2010-03-29 23:30,30,356.25,356.25,355.75,355.75,3
20100501|2010-03-30 00:00,30,355.75,355.75,355.75,355.75,9
20100501|2010-03-30 00:30,30,356,356,355.75,356,19
20100501|2010-03-30 01:00,30,356.25,356.75,356,356,21
20100501|2010-03-30 01:30,30,356.75,356.75,356.25,356.75,20
20100501|2010-03-30 02:00,30,356.75,357,356.75,356.75,237
20100501|2010-03-30 02:30,30,356.75,358,356.75,357.75,340
20100501|2010-03-30 03:00,30,357.75,358.75,357.75,358.5,309
20100501|2010-03-30 03:30,30,358.5,358.75,358,358.75,276
20100501|2010-03-30 04:00,30,358.75,358.75,358.25,358.75,167
20100501|2010-03-30 04:30,30,358.5,358.5,358.25,358.5,46
20100501|2010-03-30 05:00,30,358.5,358.75,358.5,358.5,72
20100501|2010-03-30 05:30,30,358.5,358.75,358.25,358.25,105
20100501|2010-03-30 06:00,30,358.25,358.75,358.25,358.75,49
20100501|2010-03-30 06:30,30,358.5,359,358.25,358.75,181
20100501|2010-03-30 07:00,30,358.5,358.5,357.75,358.5,117
20100501|2010-03-30 09:30,30,357.25,358.25,355.5,357.75,12317
20100501|2010-03-30 10:00,30,357.75,358,356.5,357,5209
20100501|2010-03-30 10:30,30,357,358.75,357,357.5,6803
20100501|2010-03-30 11:00,30,357.5,358,356.25,356.5,5285
20100501|2010-03-30 11:30,30,356.5,356.75,355.5,355.5,4244
20100501|2010-03-30 12:00,30,355.5,356,354.75,354.75,4334
20100501|2010-03-30 12:30,30,354.75,355,351.75,352.5,15338
20100501|2010-03-30 13:00,30,352.5,354.75,352.25,354.5,7853
20100501|2010-03-30 18:00,31,353.75,354,352.75,352.75,958
20100501|2010-03-30 18:30,31,353,353.5,352.5,353.5,228
20100501|2010-03-30 19:00,31,353.25,353.5,353,353,150
20100501|2010-03-30 19:30,31,353,353.5,353,353.25,59
20100501|2010-03-30 20:00,31,353.5,353.75,352.5,352.75,312
20100501|2010-03-30 20:30,31,352.75,353.75,352.5,353,290
20100501|2010-03-30 21:00,31,353.25,353.25,352.5,353,261
20100501|2010-03-30 21:30,31,352.75,353,352.5,352.5,22
20100501|2010-03-30 22:00,31,352.5,352.75,352.25,352.5,42
20100501|2010-03-30 22:30,31,352.5,352.5,352,352.25,41
20100501|2010-03-30 23:00,31,352,352.25,352,352.25,55
20100501|2010-03-30 23:30,31,352.25,352.5,352,352.25,20
20100501|2010-03-31 00:00,31,352,352.5,352,352,30
20100501|2010-03-31 00:30,31,352,352.5,352,352.5,7
20100501|2010-03-31 01:00,31,352.25,352.25,352,352,28
20100501|2010-03-31 01:30,31,352.25,353,352,352.75,188
20100501|2010-03-31 02:00,31,353,353,352,353,391
20100501|2010-03-31 02:30,31,352.75,353.25,352.5,353.25,202
20100501|2010-03-31 03:00,31,353.5,354,353,353.5,329
20100501|2010-03-31 03:30,31,353.5,354,353.25,354,61
20100501|2010-03-31 04:00,31,354,354.5,353.75,354,215
20100501|2010-03-31 04:30,31,354.25,354.25,354,354,66
20100501|2010-03-31 05:00,31,354,354.5,354,354,165
20100501|2010-03-31 05:30,31,354.25,354.25,354,354.25,111
20100501|2010-03-31 06:00,31,354,354.25,353.75,354,115
20100501|2010-03-31 06:30,31,353.75,354,353.5,354,261
20100501|2010-03-31 07:00,31,353.5,354.25,352.25,352.75,633
20100501|2010-03-31 09:30,31,350.25,350.5,345,345.25,34352
20100501|2010-03-31 10:00,31,345.25,346.25,344.25,344.5,12032
20100501|2010-03-31 10:30,31,344.75,346.5,344.5,346,4405
20100501|2010-03-31 11:00,31,346,347.5,345.25,346.75,4575
20100501|2010-03-31 11:30,31,347,347.75,346.25,346.75,3463
20100501|2010-03-31 12:00,31,346.75,347.25,345.75,346,4374
20100501|2010-03-31 12:30,31,346,346.75,345.75,346.5,3320
20100501|2010-03-31 13:00,31,346.25,346.75,345,345.5,11435
20100501|2010-03-31 18:00,1,345.25,347.5,345,347,1049
20100501|2010-03-31 18:30,1,347,347,346.25,346.75,147
20100501|2010-03-31 19:00,1,346.75,347,346.5,347,48
20100501|2010-03-31 19:30,1,346.5,346.75,345.75,346.75,123
20100501|2010-03-31 20:00,1,346.75,347.5,346.75,346.75,210
20100501|2010-03-31 20:30,1,346.75,347.25,346.75,347.25,46
20100501|2010-03-31 21:00,1,347,347.25,346.75,346.75,44
20100501|2010-03-31 21:30,1,346.75,347,346.75,346.75,45
20100501|2010-03-31 22:00,1,346.75,347.25,346.25,347,52
20100501|2010-03-31 22:30,1,346.75,347,346.25,347,110
20100501|2010-03-31 23:00,1,346.75,347,346.5,346.5,45
20100501|2010-03-31 23:30,1,346.75,347,346.5,346.75,63
20100501|2010-04-01 00:00,1,346.75,346.75,346.5,346.5,31
20100501|2010-04-01 00:30,1,346.5,346.75,346.25,346.25,40
20100501|2010-04-01 01:00,1,346.5,346.75,346.5,346.5,7
20100501|2010-04-01 01:30,1,346.25,346.75,346.25,346.5,9
20100501|2010-04-01 02:00,1,347,347.75,346.5,347.75,392
20100501|2010-04-01 02:30,1,347.75,348.5,347.75,348.25,740
20100501|2010-04-01 03:00,1,348.25,349,346,348,651
20100501|2010-04-01 03:30,1,347.75,348.25,347.5,347.75,52
20100501|2010-04-01 04:00,1,347.75,348,347.5,348,67
20100501|2010-04-01 04:30,1,347.75,347.75,347.25,347.5,84
20100501|2010-04-01 05:00,1,347.5,347.75,347.5,347.5,225
20100501|2010-04-01 05:30,1,347.5,348.5,347.5,348,215
20100501|2010-04-01 06:00,1,348.25,348.25,347.75,348,55
20100501|2010-04-01 06:30,1,348,348.25,345,345.75,1387
20100501|2010-04-01 07:00,1,346,346.25,345.75,346,275
20100501|2010-04-01 09:30,1,345.5,346.75,344.5,345.25,16896
20100501|2010-04-01 10:00,1,345.25,345.5,343.75,345,6636
20100501|2010-04-01 10:30,1,345.25,347.25,344,346.25,6291
20100501|2010-04-01 11:00,1,346.25,347.5,346.25,347,3270
20100501|2010-04-01 11:30,1,347,347.25,346.5,347,2193
20100501|2010-04-01 12:00,1,347,347,345.75,346.25,2972
20100501|2010-04-01 12:30,1,346.25,346.5,344.5,344.5,3738
20100501|2010-04-01 13:00,1,344.75,344.75,343.5,344.75,6351
20100501|2010-04-04 18:00,5,344.75,346,344.5,345.75,851
20100501|2010-04-04 18:30,5,346,346,345.5,345.5,162
20100501|2010-04-04 19:00,5,345.5,346,345.5,345.75,94
20100501|2010-04-04 19:30,5,346,346,345.75,346,37
20100501|2010-04-04 20:00,5,346,346.75,346,346.75,234
20100501|2010-04-04 20:30,5,346.5,346.75,346.25,346.25,72
20100501|2010-04-04 21:00,5,346.25,346.75,346,346.25,44
20100501|2010-04-04 21:30,5,346,346.25,346,346.25,15
20100501|2010-04-04 22:00,5,346.25,346.5,346.25,346.5,103
20100501|2010-04-04 22:30,5,346.5,346.75,346.5,346.5,126
20100501|2010-04-04 23:00,5,346.5,346.75,346.5,346.5,11
20100501|2010-04-04 23:30,5,346.75,347,346.25,346.75,21
20100501|2010-04-05 00:00,5,347,347,347,347,2
20100501|2010-04-05 00:30,5,347,347,347,347,16
20100501|2010-04-05 01:00,5,347,347,346.5,346.75,159
20100501|2010-04-05 01:30,5,346.5,346.75,346.5,346.5,4
20100501|2010-04-05 02:00,5,346.5,346.5,346,346,15
20100501|2010-04-05 02:30,5,346,346,346,346,59
20100501|2010-04-05 03:00,5,346.25,346.25,346,346,29
20100501|2010-04-05 04:00,5,345.75,345.75,345.5,345.5,140
20100501|2010-04-05 04:30,5,345.5,345.75,345,345.25,52
20100501|2010-04-05 05:00,5,345,345.25,345,345.25,12
20100501|2010-04-05 05:30,5,345,345.25,345,345.25,26
20100501|2010-04-05 06:00,5,345,345,343.75,343.75,311
20100501|2010-04-05 06:30,5,344,345.75,344,345.75,233
20100501|2010-04-05 07:00,5,345.75,345.75,344.25,344.5,181
20100501|2010-04-05 09:30,5,345,347.25,344.5,346.5,13247
20100501|2010-04-05 10:00,5,346.5,346.75,345.25,345.25,3819
20100501|2010-04-05 10:30,5,345.25,345.5,344,344.75,3671
20100501|2010-04-05 11:00,5,344.75,346,344,345.75,2257
20100501|2010-04-05 11:30,5,345.5,346.5,345.5,345.75,1531
20100501|2010-04-05 12:00,5,345.75,346,344.75,345,961
20100501|2010-04-05 12:30,5,345,345.5,344,345.25,2121
20100501|2010-04-05 13:00,5,345.5,346.5,344.25,346.5,4549
20100501|2010-04-05 18:00,6,345.75,346,345.5,345.75,297
20100501|2010-04-05 18:30,6,345.75,346,345.75,346,104
20100501|2010-04-05 19:00,6,345.75,345.75,344.5,344.75,228
20100501|2010-04-05 19:30,6,345,345.25,344.5,345,55
20100501|2010-04-05 20:00,6,345,346,345,345.25,121
20100501|2010-04-05 20:30,6,345.5,346,345.25,345.5,86
20100501|2010-04-05 21:00,6,345.5,345.5,345,345.25,59
20100501|2010-04-05 21:30,6,345.25,345.25,344.75,344.75,88
20100501|2010-04-05 22:00,6,345,345.25,345,345,28
20100501|2010-04-05 22:30,6,345,345.25,344.75,344.75,84
20100501|2010-04-05 23:00,6,344.75,345,344.25,344.75,119
20100501|2010-04-05 23:30,6,345,345.5,344.75,344.75,31
20100501|2010-04-06 00:00,6,345,345.25,344.75,344.75,10
20100501|2010-04-06 00:30,6,344.75,345.5,344.75,345.5,15
20100501|2010-04-06 01:00,6,345,345,345,345,6
20100501|2010-04-06 01:30,6,345.25,345.5,345.25,345.25,6
20100501|2010-04-06 02:00,6,345.5,345.75,345.25,345.25,40
20100501|2010-04-06 02:30,6,345.25,345.5,345,345,61
20100501|2010-04-06 03:00,6,345,345.25,345,345.25,129
20100501|2010-04-06 03:30,6,345,345.25,345,345,23
20100501|2010-04-06 04:00,6,345.25,346,345.25,345.75,108
20100501|2010-04-06 04:30,6,346,346.25,345.5,345.75,84
20100501|2010-04-06 05:00,6,345.5,345.75,345.25,345.75,156
20100501|2010-04-06 05:30,6,345.75,346.5,345.75,346.5,102
20100501|2010-04-06 06:00,6,346.25,346.5,346,346.25,112
20100501|2010-04-06 06:30,6,346.25,346.5,345.75,346.5,93
20100501|2010-04-06 07:00,6,346.5,346.75,346.25,346.5,205
20100501|2010-04-06 09:30,6,346.25,348.25,345.25,348,11307
20100501|2010-04-06 10:00,6,348,349.75,347.5,349,10697
20100501|2010-04-06 10:30,6,349,349.5,347.5,347.75,2993
20100501|2010-04-06 11:00,6,348,349,347.25,348.5,2957
20100501|2010-04-06 11:30,6,348.5,348.75,347,348,2937
20100501|2010-04-06 12:00,6,348,348.75,347.5,348.25,2837
20100501|2010-04-06 12:30,6,348.5,348.75,347.75,348.25,3501
20100501|2010-04-06 13:00,6,348,348.75,346,346.25,8602
20100501|2010-04-06 18:00,7,346.75,347,345.5,345.75,796
20100501|2010-04-06 18:30,7,346,346.25,345.75,345.75,74
20100501|2010-04-06 19:00,7,346,346.5,346,346.25,62
20100501|2010-04-06 19:30,7,346.25,346.5,346,346.25,23
20100501|2010-04-06 20:00,7,346.5,347.25,346.5,347.25,263
20100501|2010-04-06 20:30,7,347,348,346.75,347.75,304
20100501|2010-04-06 21:00,7,347.75,348,347.5,347.75,282
20100501|2010-04-06 21:30,7,347.5,348,347.5,347.75,44
20100501|2010-04-06 22:00,7,347.75,347.75,347.5,347.5,31
20100501|2010-04-06 22:30,7,347.75,347.75,347.5,347.75,22
20100501|2010-04-06 23:00,7,347.75,347.75,347.5,347.5,25
20100501|2010-04-06 23:30,7,347.5,348,347.5,348,39
20100501|2010-04-07 00:00,7,347.75,348,347.75,348,23
20100501|2010-04-07 00:30,7,347.5,348,347.5,348,57
20100501|2010-04-07 01:00,7,347.75,348.25,347.75,348.25,57
20100501|2010-04-07 01:30,7,348,348.75,348,348,65
20100501|2010-04-07 02:00,7,348.25,348.75,348.25,348.5,72
20100501|2010-04-07 02:30,7,348.25,348.5,348,348.25,86
20100501|2010-04-07 03:00,7,348.25,348.25,347.5,347.5,57
20100501|2010-04-07 03:30,7,347.75,347.75,347.5,347.5,84
20100501|2010-04-07 04:00,7,347.5,347.75,347.5,347.75,97
20100501|2010-04-07 04:30,7,347.5,347.75,347.5,347.5,27
20100501|2010-04-07 05:00,7,347.75,347.75,347.5,347.5,62
20100501|2010-04-07 05:30,7,347.25,347.5,346,346,402
20100501|2010-04-07 06:00,7,346,347.25,346,347.25,365
20100501|2010-04-07 06:30,7,347,347,345.5,345.5,182
20100501|2010-04-07 07:00,7,345.5,346,344.75,344.75,1490
20100501|2010-04-07 09:30,7,345,346.5,343.75,344.75,13199
20100501|2010-04-07 10:00,7,344.75,345.75,344.25,345.75,4412
20100501|2010-04-07 10:30,7,345.5,346.25,345.25,345.75,2970
20100501|2010-04-07 11:00,7,345.75,346.5,345,346,3202
20100501|2010-04-07 11:30,7,346,349.75,345.5,349.5,7634
20100501|2010-04-07 12:00,7,349.75,359,349.5,357.75,34956
20100501|2010-04-07 12:30,7,357.75,358.75,354,355,14844
20100501|2010-04-07 13:00,7,355,357,353.25,356.75,11815
20100501|2010-04-07 18:00,8,355,355.75,354.25,354.75,1075
20100501|2010-04-07 18:30,8,354.5,355,354.25,354.75,262
20100501|2010-04-07 19:00,8,354.75,355.25,354.5,354.75,115
20100501|2010-04-07 19:30,8,354.75,354.75,354.25,354.5,141
20100501|2010-04-07 20:00,8,354.5,355.5,354.25,355,115
20100501|2010-04-07 20:30,8,354.75,355.25,354.75,355.25,29
20100501|2010-04-07 21:00,8,355.25,355.75,355,355.5,65
20100501|2010-04-07 21:30,8,355.5,355.5,355,355,65
20100501|2010-04-07 22:00,8,355,355.25,354.75,355,90
20100501|2010-04-07 22:30,8,355,355.25,354.25,355.25,148
20100501|2010-04-07 23:00,8,355.25,355.5,355,355,25
20100501|2010-04-07 23:30,8,354.75,355,354.75,354.75,30
20100501|2010-04-08 00:00,8,354.75,355,354.75,354.75,37
20100501|2010-04-08 00:30,8,354.75,355,354.75,355,12
20100501|2010-04-08 01:00,8,354.75,355,354,355,231
20100501|2010-04-08 01:30,8,355,355,353.75,353.75,93
20100501|2010-04-08 02:00,8,354,354.75,353.75,354.25,127
20100501|2010-04-08 02:30,8,353.75,354,353.5,353.75,89
20100501|2010-04-08 03:00,8,353.75,353.75,353.25,353.75,177
20100501|2010-04-08 03:30,8,354,354,353.75,353.75,38
20100501|2010-04-08 04:00,8,354,354,353.5,353.75,126
20100501|2010-04-08 04:30,8,353.75,353.75,353.75,353.75,23
20100501|2010-04-08 05:00,8,353.5,354.5,353.5,354.5,82
20100501|2010-04-08 05:30,8,354.5,354.5,354,354.25,50
20100501|2010-04-08 06:00,8,354.25,354.5,353.5,353.75,295
20100501|2010-04-08 06:30,8,353.75,354,353.25,353.5,197
20100501|2010-04-08 07:00,8,353.5,353.75,353.25,353.75,127
20100501|2010-04-08 09:30,8,353,353.5,349.25,350,22794
20100501|2010-04-08 10:00,8,350,351.25,348.25,349,10491
20100501|2010-04-08 10:30,8,348.75,349.75,347.25,349,9099
20100501|2010-04-08 11:00,8,349,349.25,348,348.25,3311
20100501|2010-04-08 11:30,8,348.25,348.5,346.5,348,8143
20100501|2010-04-08 12:00,8,348.25,348.5,346.75,347,4049
20100501|2010-04-08 12:30,8,347,347.75,346.25,346.75,4430
20100501|2010-04-08 13:00,8,346.75,348.5,346.75,348.5,7414
20100501|2010-04-08 18:00,9,348.25,348.5,347.5,347.75,429
20100501|2010-04-08 18:30,9,347.75,348,347.5,347.75,104
20100501|2010-04-08 19:00,9,347.75,348,347.5,348,69
20100501|2010-04-08 19:30,9,347.75,348.25,347.75,348.25,56
20100501|2010-04-08 20:00,9,348.25,348.5,348,348.5,171
20100501|2010-04-08 20:30,9,348.5,348.75,348,348.25,52
20100501|2010-04-08 21:00,9,348,348.75,347.75,347.75,170
20100501|2010-04-08 21:30,9,348,348.5,348,348.25,48
20100501|2010-04-08 22:00,9,348.5,348.5,348.25,348.25,16
20100501|2010-04-08 22:30,9,348,348.25,348,348,35
20100501|2010-04-08 23:00,9,348.25,348.5,348,348.5,21
20100501|2010-04-08 23:30,9,348.25,348.5,348,348.5,20
20100501|2010-04-09 00:00,9,348.25,348.5,348,348.5,14
20100501|2010-04-09 00:30,9,348.25,348.5,348.25,348.5,14
20100501|2010-04-09 01:00,9,348.25,348.75,348,348.75,37
20100501|2010-04-09 01:30,9,348.75,349,348.5,348.5,129
20100501|2010-04-09 02:00,9,348.5,349,348.5,348.5,140
20100501|2010-04-09 02:30,9,348.75,349.25,348.5,349,181
20100501|2010-04-09 03:00,9,349,349.5,349,349.5,207
20100501|2010-04-09 03:30,9,349.5,349.75,349.25,349.5,170
20100501|2010-04-09 04:00,9,349.75,350.25,349.5,350,323
20100501|2010-04-09 04:30,9,350.25,351.25,350,351,335
20100501|2010-04-09 05:00,9,351,351.75,350.75,351.25,248
20100501|2010-04-09 05:30,9,351.25,351.75,351,351.25,215
20100501|2010-04-09 06:00,9,351,351,350.75,350.75,155
20100501|2010-04-09 06:30,9,350.75,351.25,350.5,351.25,326
20100501|2010-04-09 07:00,9,351,351.25,350.5,350.75,376
20100501|2010-04-09 09:30,9,352,352,346.25,346.25,19961
20100501|2010-04-09 10:00,9,346.5,347.75,345.5,346.5,10436
20100501|2010-04-09 10:30,9,346.5,347.25,345.25,345.5,4819
20100501|2010-04-09 11:00,9,345.75,347,345.5,346.25,2814
20100501|2010-04-09 11:30,9,346.25,347,346,346.75,1457
20100501|2010-04-09 12:00,9,346.75,346.75,344.25,345,6543
20100501|2010-04-09 12:30,9,344.75,346,344,344.25,4333
20100501|2010-04-09 13:00,9,344.25,346.5,344,346.25,6892
20100501|2010-04-11 18:30,12,349.75,349.75,348.75,349.25,153
20100501|2010-04-11 19:00,12,349.25,349.5,348.75,348.75,164
20100501|2010-04-11 19:30,12,348.75,348.75,348.5,348.75,37
20100501|2010-04-11 20:00,12,348.5,349.5,348.5,349,151
20100501|2010-04-11 20:30,12,349,349,348.75,349,75
20100501|2010-04-11 21:00,12,349,349.25,348.5,349,117
20100501|2010-04-11 21:30,12,349,349,348.75,348.75,13
20100501|2010-04-11 22:00,12,348.75,348.75,348.75,348.75,13
20100501|2010-04-11 22:30,12,348.75,348.75,348.5,348.5,65
20100501|2010-04-11 23:00,12,348.75,348.75,348.5,348.75,35
20100501|2010-04-11 23:30,12,348.5,348.75,348.5,348.5,26
20100501|2010-04-12 00:00,12,348.75,349.75,348.75,349.5,141
20100501|2010-04-12 00:30,12,349.5,350,348.5,348.75,152
20100501|2010-04-12 01:00,12,348.75,349,348.5,348.5,38
20100501|2010-04-12 01:30,12,349,349.75,349,349,22
20100501|2010-04-12 02:00,12,348.75,349.25,348.5,349,70
20100501|2010-04-12 02:30,12,349.25,349.75,348.75,349.75,125
20100501|2010-04-12 03:00,12,349.75,350.25,349.5,350.25,135
20100501|2010-04-12 03:30,12,350.25,350.75,350,350.75,182
20100501|2010-04-12 04:00,12,350.75,351,350.25,350.5,199
20100501|2010-04-12 04:30,12,350.25,351.25,350.25,351,214
20100501|2010-04-12 05:00,12,350.75,351.25,350.5,350.5,159
20100501|2010-04-12 05:30,12,350.25,350.75,349.75,349.75,175
20100501|2010-04-12 06:00,12,350,350,349.25,349.5,284
20100501|2010-04-12 06:30,12,349.25,349.5,349,349,201
20100501|2010-04-12 07:00,12,349,349.75,349,349.25,136
20100501|2010-04-12 09:30,12,349,350.5,345.5,347.5,16218
20100501|2010-04-12 10:00,12,347.75,347.75,346.5,346.75,3992
20100501|2010-04-12 10:30,12,346.75,347.25,346.25,346.75,1728
20100501|2010-04-12 11:00,12,347,348,346.75,348,2319
20100501|2010-04-12 11:30,12,348,348.75,347.25,348,4130
20100501|2010-04-12 12:00,12,348,348.5,347.25,347.75,2256
20100501|2010-04-12 12:30,12,347.75,349,347.75,349,2018
20100501|2010-04-12 13:00,12,349,349,347.25,348,6360
20100501|2010-04-12 18:00,13,347.75,347.75,346.75,347,409
20100501|2010-04-12 18:30,13,347,347.25,346.5,346.75,216
20100501|2010-04-12 19:00,13,346.5,346.75,346.25,346.5,126
20100501|2010-04-12 19:30,13,346.25,346.5,346.25,346.5,73
20100501|2010-04-12 20:00,13,346.5,346.75,346.5,346.5,27
20100501|2010-04-12 20:30,13,346.5,347,346.5,346.75,9
20100501|2010-04-12 21:00,13,346.75,347,346.75,347,54
20100501|2010-04-12 21:30,13,347.25,347.25,347,347.25,41
20100501|2010-04-12 22:00,13,347.25,347.5,347,347,46
20100501|2010-04-12 22:30,13,347,347,346.5,346.5,66
20100501|2010-04-12 23:00,13,346.5,346.75,346.25,346.25,45
20100501|2010-04-12 23:30,13,346.5,346.5,346.25,346.5,53
20100501|2010-04-13 00:00,13,346.25,346.25,346,346.25,29
20100501|2010-04-13 00:30,13,347,347,346.5,346.5,26
20100501|2010-04-13 01:00,13,346.25,347.25,346.25,347.25,58
20100501|2010-04-13 01:30,13,347,347.5,347,347.5,39
20100501|2010-04-13 02:00,13,347.25,347.5,347,347.5,26
20100501|2010-04-13 02:30,13,347.5,347.75,347.25,347.25,161
20100501|2010-04-13 03:00,13,347,347.25,347,347,42
20100501|2010-04-13 03:30,13,347.25,347.25,347,347,66
20100501|2010-04-13 04:00,13,347,347,346,346.75,258
20100501|2010-04-13 04:30,13,346.5,346.75,346.25,346.75,69
20100501|2010-04-13 05:00,13,347,347.25,346.5,346.5,67
20100501|2010-04-13 05:30,13,347,347,346.5,346.75,78
20100501|2010-04-13 06:00,13,346.75,347.5,346.75,347.25,152
20100501|2010-04-13 06:30,13,347.25,347.25,347,347.25,69
20100501|2010-04-13 07:00,13,347.25,347.25,346.25,346.5,62
20100501|2010-04-13 09:30,13,346,349,345.25,348,14453
20100501|2010-04-13 10:00,13,348,348.75,347.25,348,5291
20100501|2010-04-13 10:30,13,348,348.25,346,346.25,5708
20100501|2010-04-13 11:00,13,346.5,348.25,346.25,348.25,3478
20100501|2010-04-13 11:30,13,348.25,348.25,347.5,348,1993
20100501|2010-04-13 12:00,13,348.25,348.75,347.5,347.5,1790
20100501|2010-04-13 12:30,13,347.5,350.75,347.5,350.75,6694
20100501|2010-04-13 13:00,13,350.5,353.5,350.25,353.5,11166
20100501|2010-04-13 18:00,14,352,353.5,351.5,353.25,1598
20100501|2010-04-13 18:30,14,353,353.25,352.25,353,103
20100501|2010-04-13 19:00,14,353.25,353.25,352.5,352.75,164
20100501|2010-04-13 19:30,14,353,353,352.25,353,98
20100501|2010-04-13 20:00,14,352.75,353,352.5,352.75,38
20100501|2010-04-13 20:30,14,352.5,352.75,352.5,352.5,40
20100501|2010-04-13 21:00,14,352.5,352.5,351.75,352,159
20100501|2010-04-13 21:30,14,352,352,351.75,352,14
20100501|2010-04-13 22:00,14,351.75,352,351.75,352,16
20100501|2010-04-13 22:30,14,352,352,351.5,352,85
20100501|2010-04-13 23:00,14,352.25,352.25,352,352,64
20100501|2010-04-13 23:30,14,352,352.25,352,352.25,14
20100501|2010-04-14 00:30,14,352,352.25,351.75,352,44
20100501|2010-04-14 01:00,14,352.25,352.25,351.75,351.75,12
20100501|2010-04-14 01:30,14,351.75,351.75,351.5,351.5,99
20100501|2010-04-14 02:00,14,351.5,351.75,351.5,351.75,39
20100501|2010-04-14 02:30,14,351.75,352,351.75,352,20
20100501|2010-04-14 03:00,14,352,353.25,351.75,353.25,145
20100501|2010-04-14 03:30,14,353.25,353.75,353.25,353.5,196
20100501|2010-04-14 04:00,14,353.75,354,353.25,353.75,199
20100501|2010-04-14 04:30,14,354,354.25,353.75,354,215
20100501|2010-04-14 05:00,14,354.25,354.5,353.75,354,87
20100501|2010-04-14 05:30,14,354.5,355,354.5,354.75,319
20100501|2010-04-14 06:00,14,354.75,355,354.75,354.75,267
20100501|2010-04-14 06:30,14,355,355,354.25,355,171
20100501|2010-04-14 07:00,14,354.75,355.75,354.75,355.75,504
20100501|2010-04-14 09:30,14,355.25,358.75,354.25,355.5,24805
20100501|2010-04-14 10:00,14,355.5,358,355.25,357.75,8920
20100501|2010-04-14 10:30,14,357.75,358.25,356.75,357.25,5693
20100501|2010-04-14 11:00,14,357.25,363.5,356.75,359.5,21411
20100501|2010-04-14 11:30,14,359.5,360.75,359,360.5,6783
20100501|2010-04-14 12:00,14,360.25,363.75,360.25,362.25,11018
20100501|2010-04-14 12:30,14,362.5,363.5,361.5,361.5,10358
20100501|2010-04-14 13:00,14,361.75,361.75,357.75,358.25,11287
20100501|2010-04-14 18:00,15,357.5,359,357.5,358.75,1453
20100501|2010-04-14 18:30,15,358.5,358.75,358,358.5,72
20100501|2010-04-14 19:00,15,358.25,359,358,359,275
20100501|2010-04-14 19:30,15,358.75,359,358.25,358.5,181
20100501|2010-04-14 20:00,15,358.75,358.75,358.25,358.25,92
20100501|2010-04-14 20:30,15,358.5,358.75,358.25,358.25,82
20100501|2010-04-14 21:00,15,358.25,358.5,358.25,358.5,60
20100501|2010-04-14 21:30,15,358.5,358.5,358.25,358.5,25
20100501|2010-04-14 22:00,15,358.25,358.5,358.25,358.5,20
20100501|2010-04-14 22:30,15,358.5,358.5,358.5,358.5,68
20100501|2010-04-14 23:00,15,358.75,359,358.75,358.75,45
20100501|2010-04-14 23:30,15,358.5,358.75,358.5,358.5,66
20100501|2010-04-15 00:00,15,358.25,358.75,358.25,358.75,7
20100501|2010-04-15 00:30,15,358.5,358.5,358.25,358.25,3
20100501|2010-04-15 01:00,15,358.25,358.75,358.25,358.25,17
20100501|2010-04-15 01:30,15,358.25,358.75,358.25,358.5,68
20100501|2010-04-15 02:00,15,358.5,358.75,358.5,358.5,51
20100501|2010-04-15 02:30,15,358.5,358.5,358,358.25,103
20100501|2010-04-15 03:00,15,358.25,358.5,357.5,357.5,90
20100501|2010-04-15 03:30,15,357.5,357.75,357.5,357.75,53
20100501|2010-04-15 04:00,15,357.5,357.75,357.25,357.25,21
20100501|2010-04-15 04:30,15,357.25,357.5,357,357,162
20100501|2010-04-15 05:00,15,357.25,357.5,357,357,103
20100501|2010-04-15 05:30,15,357.25,357.25,356.25,356.25,347
20100501|2010-04-15 06:00,15,356.25,357,356.25,357,134
20100501|2010-04-15 06:30,15,356.75,357.25,356.5,357,171
20100501|2010-04-15 07:00,15,357,357,356.75,357,98
20100501|2010-04-15 09:30,15,356.75,361.5,356,361,15624
20100501|2010-04-15 10:00,15,360.75,362.5,359.25,361.25,7836
20100501|2010-04-15 10:30,15,361.25,362.75,360.5,361.25,5687
20100501|2010-04-15 11:00,15,361.25,362.75,361,362.5,4335
20100501|2010-04-15 11:30,15,362.5,363.75,361.75,362.25,7894
20100501|2010-04-15 12:00,15,362.25,363.25,362,362.5,3998
20100501|2010-04-15 12:30,15,362.5,362.75,360.25,361.75,5393
20100501|2010-04-15 13:00,15,361.75,363.5,361.75,363.25,9367
20100501|2010-04-15 18:00,16,362,362.5,361.75,362.25,583
20100501|2010-04-15 18:30,16,362.25,362.5,362,362.25,95
20100501|2010-04-15 19:00,16,362.25,362.5,362,362,61
20100501|2010-04-15 19:30,16,361.75,362,361.25,361.5,262
20100501|2010-04-15 20:00,16,361.5,361.75,361.25,361.75,101
20100501|2010-04-15 20:30,16,361.5,361.5,361.25,361.25,26
20100501|2010-04-15 21:00,16,361.5,361.75,360.75,361,264
20100501|2010-04-15 21:30,16,361.25,361.75,360.75,361.25,89
20100501|2010-04-15 22:00,16,361,361.5,361,361.5,30
20100501|2010-04-15 22:30,16,361.5,361.75,361.25,361.25,90
20100501|2010-04-15 23:00,16,361.5,361.75,361.25,361.75,40
20100501|2010-04-15 23:30,16,361.75,361.75,361.75,361.75,7
20100501|2010-04-16 00:00,16,361.75,362,361.25,361.25,42
20100501|2010-04-16 00:30,16,361.75,361.75,361.5,361.5,4
20100501|2010-04-16 01:00,16,361.25,361.5,361,361.5,58
20100501|2010-04-16 01:30,16,361.25,361.25,360.5,360.5,115
20100501|2010-04-16 02:00,16,360.75,361.5,360.75,361.5,86
20100501|2010-04-16 02:30,16,361.75,361.75,360.5,360.75,157
20100501|2010-04-16 03:00,16,360.75,361.75,360.75,361.75,49
20100501|2010-04-16 03:30,16,361.75,362.25,360.75,361,427
20100501|2010-04-16 04:00,16,360.75,361,360.5,361,93
20100501|2010-04-16 04:30,16,361,361,360.5,360.5,106
20100501|2010-04-16 05:00,16,360.75,361.25,360.75,360.75,304
20100501|2010-04-16 05:30,16,360.5,360.75,359.75,360.25,402
20100501|2010-04-16 06:00,16,359.75,360.25,359.5,360.25,300
20100501|2010-04-16 06:30,16,360.5,361.5,360.5,361.25,218
20100501|2010-04-16 07:00,16,361.25,361.75,361,361.5,277
20100501|2010-04-16 09:30,16,360.75,361.75,358.5,359.25,11034
20100501|2010-04-16 10:00,16,359.5,362.5,359,362.5,5805
20100501|2010-04-16 10:30,16,362.75,365,362.5,362.75,7639
20100501|2010-04-16 11:00,16,363,363,361.25,361.75,2126
20100501|2010-04-16 11:30,16,362,362.25,360.5,362,2472
20100501|2010-04-16 12:00,16,361.75,362.75,361.5,361.75,2253
20100501|2010-04-16 12:30,16,361.75,364.75,361.75,364,4826
20100501|2010-04-16 13:00,16,363.75,364.5,361.5,361.75,5218
20100501|2010-04-18 18:00,19,362.5,363,361.5,362.25,450
20100501|2010-04-18 18:30,19,362.25,362.25,362,362,46
20100501|2010-04-18 19:00,19,362,362.25,362,362.25,55
20100501|2010-04-18 19:30,19,362,362,361.75,361.75,8
20100501|2010-04-18 20:00,19,361.5,361.5,360.25,360.5,326
20100501|2010-04-18 20:30,19,360.25,360.5,360,360.25,59
20100501|2010-04-18 21:00,19,360.5,360.5,360.25,360.5,99
20100501|2010-04-18 21:30,19,360.5,360.5,359,359.25,283
20100501|2010-04-18 22:00,19,359.5,359.5,359.25,359.5,52
20100501|2010-04-18 22:30,19,359.5,359.75,359.5,359.75,31
20100501|2010-04-18 23:00,19,360,360.25,360,360,56
20100501|2010-04-18 23:30,19,359.75,360.25,359.75,360.25,38
20100501|2010-04-19 00:00,19,360.5,360.5,360,360.25,14
20100501|2010-04-19 00:30,19,359.75,359.75,358.75,359,190
20100501|2010-04-19 01:00,19,359.25,359.25,358.75,358.75,55
20100501|2010-04-19 01:30,19,358.75,359,357.25,357.5,334
20100501|2010-04-19 02:00,19,357.5,357.75,357.25,357.5,68
20100501|2010-04-19 02:30,19,357.75,358,357.5,357.5,132
20100501|2010-04-19 03:00,19,357.5,357.75,357.25,357.25,69
20100501|2010-04-19 03:30,19,357,357.25,356.75,357,244
20100501|2010-04-19 04:00,19,357,357.25,356.5,357,142
20100501|2010-04-19 04:30,19,357,357.5,356.5,357,271
20100501|2010-04-19 05:00,19,357,357.25,356.25,356.5,171
20100501|2010-04-19 05:30,19,356.5,357,355.75,356.75,540
20100501|2010-04-19 06:00,19,357,358,357,357.5,109
20100501|2010-04-19 06:30,19,357.75,358.25,357.5,358,271
20100501|2010-04-19 07:00,19,358.25,358.25,358,358.25,151
20100501|2010-04-19 09:30,19,358.25,358.5,351,353.25,17971
20100501|2010-04-19 10:00,19,353,353.25,349.5,350.75,8579
20100501|2010-04-19 10:30,19,350.75,353.5,350.5,351.75,4707
20100501|2010-04-19 11:00,19,351.5,351.75,348.75,350,5403
20100501|2010-04-19 11:30,19,350.25,350.5,349.5,350,1981
20100501|2010-04-19 12:00,19,350,350.5,349.25,350,2576
20100501|2010-04-19 12:30,19,350.25,350.5,347.75,348.25,4279
20100501|2010-04-19 13:00,19,348.75,349.25,347.75,348,5282
20100501|2010-04-19 18:00,20,349.25,351.75,349.25,350.25,1125
20100501|2010-04-19 18:30,20,350.25,350.75,350.25,350.5,35
20100501|2010-04-19 19:00,20,350.5,351,350.5,351,72
20100501|2010-04-19 19:30,20,351,351,350.5,350.5,24
20100501|2010-04-19 20:00,20,350.75,351,350.5,351,49
20100501|2010-04-19 20:30,20,351.25,351.25,350.75,350.75,62
20100501|2010-04-19 21:00,20,351.25,351.75,351.25,351.75,25
20100501|2010-04-19 21:30,20,351.75,351.75,351,351.25,56
20100501|2010-04-19 22:00,20,351,351.5,351,351,32
20100501|2010-04-19 22:30,20,351,351,350.5,350.75,61
20100501|2010-04-19 23:00,20,350.5,350.75,350.5,350.75,45
20100501|2010-04-19 23:30,20,351,351.25,350.5,351.25,8
20100501|2010-04-20 00:00,20,351.25,351.25,350.5,350.5,3
20100501|2010-04-20 00:30,20,350.75,351.25,350.75,351,9
20100501|2010-04-20 01:00,20,351.25,351.25,351,351,43
20100501|2010-04-20 01:30,20,351,352.5,351,352.5,218
20100501|2010-04-20 02:00,20,352.25,352.5,352.25,352.5,26
20100501|2010-04-20 02:30,20,352.5,352.5,352,352.25,120
20100501|2010-04-20 03:00,20,352.25,352.5,352.25,352.5,125
20100501|2010-04-20 03:30,20,352.5,352.5,352,352.5,57
20100501|2010-04-20 04:00,20,352.5,352.5,352.25,352.5,55
20100501|2010-04-20 04:30,20,352.5,352.75,352.25,352.75,167
20100501|2010-04-20 05:00,20,352.75,352.75,352.25,352.5,88
20100501|2010-04-20 05:30,20,352.5,353,352.25,352.75,42
20100501|2010-04-20 06:00,20,352.75,353,352,352.25,255
20100501|2010-04-20 06:30,20,352,352.25,351.75,351.75,89
20100501|2010-04-20 07:00,20,351.5,352,351.25,351.25,135
20100501|2010-04-20 09:30,20,351.5,352,349.25,350.75,8308
20100501|2010-04-20 10:00,20,351,353.75,350.75,352,5456
20100501|2010-04-20 10:30,20,352,353.5,351.75,353,2027
20100501|2010-04-20 11:00,20,353,355,352.75,354.75,3669
20100501|2010-04-20 11:30,20,354.5,356.5,353.75,355.75,3300
20100501|2010-04-20 12:00,20,355.75,356,354.75,355.5,2072
20100501|2010-04-20 12:30,20,355.5,355.75,354.75,355.25,2721
20100501|2010-04-20 13:00,20,355.25,356.5,355,356.25,2930
20100501|2010-04-20 18:00,21,355.25,356.25,355.25,356.25,335
20100501|2010-04-20 18:30,21,356,356.5,356,356,86
20100501|2010-04-20 19:00,21,356.25,356.5,356.25,356.25,18
20100501|2010-04-20 19:30,21,356.25,356.5,356.25,356.25,18
20100501|2010-04-20 20:00,21,356.25,356.5,356,356.25,104
20100501|2010-04-20 20:30,21,356,356.25,356,356.25,30
20100501|2010-04-20 21:00,21,356,356.25,356,356.25,15
20100501|2010-04-20 21:30,21,356.25,356.5,356.25,356.5,30
20100501|2010-04-20 22:00,21,356.25,356.25,356.25,356.25,42
20100501|2010-04-20 22:30,21,356.25,356.5,356.25,356.5,53
20100501|2010-04-20 23:00,21,356.5,356.5,356.25,356.5,13
20100501|2010-04-20 23:30,21,356.5,356.5,356,356,13
20100501|2010-04-21 00:00,21,356,356.25,356,356,4
20100501|2010-04-21 00:30,21,356.25,356.25,356.25,356.25,2
20100501|2010-04-21 01:00,21,356,356.25,355.75,355.75,31
20100501|2010-04-21 01:30,21,355.75,356,355.75,355.75,6
20100501|2010-04-21 02:00,21,356,356,355.75,355.75,8
20100501|2010-04-21 02:30,21,356,357.5,355.75,357,139
20100501|2010-04-21 03:00,21,357.5,358,357.25,358,225
20100501|2010-04-21 03:30,21,357.75,358,357.75,357.75,28
20100501|2010-04-21 04:00,21,357.75,358.25,357.5,358.25,85
20100501|2010-04-21 04:30,21,358.25,359.5,358.25,359.25,342
20100501|2010-04-21 05:00,21,359.25,359.5,359,359,40
20100501|2010-04-21 05:30,21,359,359.75,359,359,76
20100501|2010-04-21 06:00,21,359,359.25,358.75,358.75,80
20100501|2010-04-21 06:30,21,358.5,358.5,356.5,356.5,283
20100501|2010-04-21 07:00,21,356.5,356.75,356,356.25,176
20100501|2010-04-21 09:30,21,356,360.75,356,360,6811
20100501|2010-04-21 10:00,21,360,363.25,359.25,360,6461
20100501|2010-04-21 10:30,21,360.25,362,359.75,361.5,2567
20100501|2010-04-21 11:00,21,361.5,362.75,361.25,361.5,2948
20100501|2010-04-21 11:30,21,361.75,362.25,360.5,360.75,1934
20100501|2010-04-21 12:00,21,360.75,361.25,357.25,357.75,2831
20100501|2010-04-21 12:30,21,358.25,359.25,357.75,358.25,1875
20100501|2010-04-21 13:00,21,358.25,360,358.25,360,2143
20100501|2010-04-21 18:00,22,358.75,359.5,358.5,359.25,446
20100501|2010-04-21 18:30,22,359,359.25,359,359.25,27
20100501|2010-04-21 19:00,22,359.25,359.25,358.75,358.75,23
20100501|2010-04-21 19:30,22,358.75,359,358.75,358.75,89
20100501|2010-04-21 20:00,22,358.5,358.5,357.75,357.75,189
20100501|2010-04-21 20:30,22,358,358.25,357.75,358,33
20100501|2010-04-21 21:00,22,358,358.25,358,358,20
20100501|2010-04-21 21:30,22,358.25,358.25,358.25,358.25,20
20100501|2010-04-21 22:00,22,358.25,358.25,358.25,358.25,3
20100501|2010-04-21 22:30,22,358.25,358.25,358,358,19
20100501|2010-04-21 23:00,22,358.25,358.25,357.75,357.75,19
20100501|2010-04-21 23:30,22,357.75,357.75,357.75,357.75,4
20100501|2010-04-22 00:00,22,358.25,358.25,358.25,358.25,2
20100501|2010-04-22 00:30,22,358.25,358.25,357.25,357.25,35
20100501|2010-04-22 01:00,22,357.5,358,357.5,357.5,4
20100501|2010-04-22 01:30,22,357.5,357.5,357.25,357.25,12
20100501|2010-04-22 02:00,22,357.25,357.25,356.75,356.75,88
20100501|2010-04-22 02:30,22,357,358.5,357,357.75,65
20100501|2010-04-22 03:00,22,358.25,358.25,357.75,357.75,3
20100501|2010-04-22 03:30,22,358,358.5,358,358.5,21
20100501|2010-04-22 04:00,22,358.75,358.75,358.5,358.75,37
20100501|2010-04-22 04:30,22,358.75,358.75,357.75,358,45
20100501|2010-04-22 05:00,22,358.5,358.5,358.25,358.5,7
20100501|2010-04-22 05:30,22,358.75,358.75,358.25,358.25,15
20100501|2010-04-22 06:00,22,358.25,358.25,358,358.25,3
20100501|2010-04-22 06:30,22,358.25,359.25,358.25,358.75,84
20100501|2010-04-22 07:00,22,358.5,359.5,358.5,359.5,85
20100501|2010-04-22 09:30,22,358.25,359.5,356,356.5,4366
20100501|2010-04-22 10:00,22,356.5,360,356.5,360,3044
20100501|2010-04-22 10:30,22,360,363,359.5,361.5,3305
20100501|2010-04-22 11:00,22,361.5,361.75,360.5,361.25,1019
20100501|2010-04-22 11:30,22,361,361.25,360,360.75,1097
20100501|2010-04-22 12:00,22,360.75,362,360,360.5,1412
20100501|2010-04-22 12:30,22,360.75,362.75,360.5,362.5,1701
20100501|2010-04-22 13:00,22,362.5,362.75,361.25,362.5,2562
20100501|2010-04-22 18:00,23,360.75,362,360.75,361.25,443
20100501|2010-04-22 18:30,23,361.25,361.25,361,361,22
20100501|2010-04-22 19:00,23,361,361.25,360.75,361,50
20100501|2010-04-22 19:30,23,361.25,361.25,361,361.25,14
20100501|2010-04-22 20:00,23,361,361.25,360.5,361.25,82
20100501|2010-04-22 20:30,23,361.25,361.75,361.25,361.75,53
20100501|2010-04-22 21:00,23,361.75,362,361.5,361.75,48
20100501|2010-04-22 21:30,23,362,362,361.75,361.75,6
20100501|2010-04-22 22:00,23,361.75,361.75,361.5,361.5,46
20100501|2010-04-22 22:30,23,361.5,361.75,361.25,361.25,64
20100501|2010-04-22 23:00,23,361.25,361.5,361.25,361.5,8
20100501|2010-04-22 23:30,23,361.5,361.75,361.5,361.75,8
20100501|2010-04-23 00:00,23,361.5,361.5,361.25,361.5,8
20100501|2010-04-23 00:30,23,361,361.25,361,361.25,17
20100501|2010-04-23 01:00,23,361.5,361.5,361,361,28
20100501|2010-04-23 01:30,23,361,361.25,361,361.25,4
20100501|2010-04-23 02:00,23,361.25,361.5,361,361,29
20100501|2010-04-23 02:30,23,361.5,361.5,361.5,361.5,4
20100501|2010-04-23 03:00,23,361.75,361.75,361.75,361.75,14
20100501|2010-04-23 03:30,23,361.5,362,361.5,362,111
20100501|2010-04-23 04:00,23,362,362.25,362,362.25,57
20100501|2010-04-23 04:30,23,362.25,362.5,362.25,362.5,73
20100501|2010-04-23 05:00,23,362,362.25,362,362.25,73
20100501|2010-04-23 05:30,23,362.25,362.5,362.25,362.25,15
20100501|2010-04-23 06:00,23,362.25,362.5,362.25,362.5,36
20100501|2010-04-23 06:30,23,362.5,362.5,362,362,132
20100501|2010-04-23 07:00,23,362,362,361,361,200
20100501|2010-04-23 09:30,23,360.75,361,358.75,359,4797
20100501|2010-04-23 10:00,23,359,360,357.5,357.75,3539
20100501|2010-04-23 10:30,23,357.75,358.25,355,355.25,4146
20100501|2010-04-23 11:00,23,355.5,355.5,352,352.75,4519
20100501|2010-04-23 11:30,23,353,354.25,352.5,354,1453
20100501|2010-04-23 12:00,23,354,354.75,353.75,354.75,1070
20100501|2010-04-23 12:30,23,354.75,355,353.5,353.75,1654
20100501|2010-04-23 13:00,23,353.75,354.25,352.5,353,3786
20100501|2010-04-25 18:00,26,353,354.75,352.75,354.5,493
20100501|2010-04-25 18:30,26,354.5,354.5,354.25,354.5,48
20100501|2010-04-25 19:00,26,354.5,355.5,354.5,355.5,109
20100501|2010-04-25 19:30,26,355.5,356.25,355.25,355.25,82
20100501|2010-04-25 20:00,26,355.25,356,355,355,44
20100501|2010-04-25 20:30,26,355,355.5,355,355.5,46
20100501|2010-04-25 21:00,26,356,356,355.75,356,41
20100501|2010-04-25 21:30,26,356,356.25,356,356.25,9
20100501|2010-04-25 22:00,26,356.5,356.5,356.25,356.25,61
20100501|2010-04-25 22:30,26,356.5,356.5,356,356.25,8
20100501|2010-04-25 23:00,26,356.5,356.5,356.25,356.25,2
20100501|2010-04-25 23:30,26,356.25,356.25,355.75,355.75,9
20100501|2010-04-26 00:00,26,355.75,355.75,355.75,355.75,3
20100501|2010-04-26 00:30,26,356,356.25,356,356.25,20
20100501|2010-04-26 01:00,26,355.75,355.75,355.5,355.75,3
20100501|2010-04-26 01:30,26,356,356.25,356,356.25,16
20100501|2010-04-26 02:00,26,356.25,356.5,356,356.5,44
20100501|2010-04-26 02:30,26,356.25,356.75,356.25,356.5,15
20100501|2010-04-26 03:00,26,356.5,356.75,356,356.5,50
20100501|2010-04-26 03:30,26,356.5,356.5,356,356,5
20100501|2010-04-26 04:00,26,356.25,356.5,356.25,356.5,10
20100501|2010-04-26 04:30,26,356.5,356.5,356.5,356.5,14
20100501|2010-04-26 05:00,26,355.5,356.25,355.5,356,38
20100501|2010-04-26 05:30,26,355.75,355.75,355.75,355.75,110
20100501|2010-04-26 06:00,26,356,356.5,356,356.25,19
20100501|2010-04-26 06:30,26,356,357,356,357,67
20100501|2010-04-26 07:00,26,357,357.25,356.5,356.75,351
20100501|2010-04-26 09:30,26,356.75,359.5,355.5,356.75,4148
20100501|2010-04-26 10:00,26,356.5,357.25,353.5,355.75,2249
20100501|2010-04-26 10:30,26,355.75,355.75,354,355,1175
20100501|2010-04-26 11:00,26,354.75,356.75,354.5,354.5,2372
20100501|2010-04-26 11:30,26,354.75,355,353.25,354,1392
20100501|2010-04-26 12:00,26,354,355.75,353.25,355,1040
20100501|2010-04-26 12:30,26,355.25,357.5,354.5,355.5,1284
20100501|2010-04-26 13:00,26,356,356,352,352.75,1955
20100501|2010-04-26 18:00,27,352.25,352.75,352,352.25,179
20100501|2010-04-26 18:30,27,352.5,352.75,351,351.25,262
20100501|2010-04-26 19:00,27,351.25,351.5,351,351.25,27
20100501|2010-04-26 19:30,27,351,351.5,350.5,350.75,58
20100501|2010-04-26 20:00,27,351,351.5,351,351.5,48
20100501|2010-04-26 20:30,27,351,351.5,351,351.5,21
20100501|2010-04-26 21:00,27,351.25,352,351.25,352,7
20100501|2010-04-26 21:30,27,352,352.25,352,352.25,9
20100501|2010-04-26 22:00,27,352.25,352.25,352,352.25,11
20100501|2010-04-26 22:30,27,352.25,352.5,352.25,352.5,9
20100501|2010-04-26 23:00,27,352.25,352.75,352.25,352.5,17
20100501|2010-04-26 23:30,27,352.75,352.75,352.5,352.5,23
20100501|2010-04-27 00:00,27,352.25,352.75,352.25,352.5,12
20100501|2010-04-27 00:30,27,352.5,352.5,352.25,352.25,2
20100501|2010-04-27 01:00,27,352.25,352.25,352,352.25,4
20100501|2010-04-27 01:30,27,352.5,353,352.5,353,51
20100501|2010-04-27 02:00,27,353.25,353.5,352.75,352.75,15
20100501|2010-04-27 02:30,27,353,353.25,352.25,352.25,45
20100501|2010-04-27 03:00,27,352.25,352.25,352,352,63
20100501|2010-04-27 03:30,27,352.25,352.25,352.25,352.25,1
20100501|2010-04-27 04:00,27,352.25,352.25,352,352,12
20100501|2010-04-27 04:30,27,351.75,352,351,352,18
20100501|2010-04-27 05:00,27,351.75,351.75,350.75,350.75,44
20100501|2010-04-27 05:30,27,351,351,350.5,351,10
20100501|2010-04-27 06:00,27,350.5,350.5,350,350,58
20100501|2010-04-27 06:30,27,350,350.25,350,350,262
20100501|2010-04-27 07:00,27,350,350,349.25,349.75,141
20100501|2010-04-27 09:30,27,350,351.25,349.25,349.5,4861
20100501|2010-04-27 10:00,27,349.5,350.75,346.25,346.25,4902
20100501|2010-04-27 10:30,27,346.25,347,345,345.5,3839
20100501|2010-04-27 11:00,27,345.5,347.5,345.5,347,1525
20100501|2010-04-27 11:30,27,347,349.25,347,348.75,1671
20100501|2010-04-27 12:00,27,348.75,348.75,347.25,348.25,969
20100501|2010-04-27 12:30,27,347.75,348,346.75,346.75,1180
20100501|2010-04-27 13:00,27,346.75,348.25,346,347.5,2140
20100501|2010-04-27 18:00,28,348.5,349.5,348.25,348.25,147
20100501|2010-04-27 18:30,28,348.5,351,348.25,350.75,338
20100501|2010-04-27 19:00,28,350.75,351,349.75,350,90
20100501|2010-04-27 19:30,28,350,350.25,349.75,350,23
20100501|2010-04-27 20:00,28,349.75,349.75,349.25,349.25,4
20100501|2010-04-27 20:30,28,349.25,350,349.25,350,86
20100501|2010-04-27 21:00,28,350.25,351,350.25,351,27
20100501|2010-04-27 21:30,28,350.75,351,350.75,351,6
20100501|2010-04-27 22:00,28,350.75,350.75,350.75,350.75,45
20100501|2010-04-27 22:30,28,350.75,350.75,350.75,350.75,4
20100501|2010-04-27 23:00,28,350.75,350.75,350.75,350.75,3
20100501|2010-04-27 23:30,28,350.5,351,350.5,351,8
20100501|2010-04-28 00:00,28,351,351,350.5,350.5,3
20100501|2010-04-28 00:30,28,350.5,350.75,350.5,350.5,11
20100501|2010-04-28 01:00,28,350.5,350.5,350.25,350.25,19
20100501|2010-04-28 01:30,28,350.5,350.5,349.25,350,15
20100501|2010-04-28 02:00,28,350,351.5,350,351.5,89
20100501|2010-04-28 02:30,28,351.5,351.75,351.5,351.75,31
20100501|2010-04-28 03:00,28,351.25,351.25,350.25,350.25,7
20100501|2010-04-28 03:30,28,350,350,348.75,349.25,46
20100501|2010-04-28 04:00,28,349,349,348.5,348.5,4
20100501|2010-04-28 04:30,28,349,349.75,348.5,349.75,32
20100501|2010-04-28 05:00,28,349.75,350.25,349.5,350.25,50
20100501|2010-04-28 05:30,28,350.5,351,349.75,350.25,244
20100501|2010-04-28 06:00,28,350.25,351.25,350.25,351.25,117
20100501|2010-04-28 06:30,28,351.25,353.25,351.25,352.75,199
20100501|2010-04-28 07:00,28,353.25,354,352.75,353.25,122
20100501|2010-04-28 09:30,28,354,360.75,354,360.75,6069
20100501|2010-04-28 10:00,28,360.25,361.75,355.75,355.75,3567
20100501|2010-04-28 10:30,28,355.75,356.5,353.5,353.75,1558
20100501|2010-04-28 11:00,28,353.75,356.75,353.25,356.25,1114
20100501|2010-04-28 11:30,28,356.25,357,355.5,356,412
20100501|2010-04-28 12:00,28,356,356.25,353.75,353.75,715
20100501|2010-04-28 12:30,28,353.75,354.5,352.5,354,775
20100501|2010-04-28 13:00,28,354,358.25,353.75,357.75,1482
20100501|2010-04-28 18:00,29,356.75,358.5,356.75,358.25,135
20100501|2010-04-28 18:30,29,358.25,358.5,358,358.25,23
20100501|2010-04-28 19:00,29,358.25,358.25,358.25,358.25,3
20100501|2010-04-28 20:00,29,358.25,358.25,358.25,358.25,10
20100501|2010-04-28 20:30,29,358.5,358.75,358.25,358.25,11
20100501|2010-04-28 21:00,29,358.25,358.75,358.25,358.75,18
20100501|2010-04-28 21:30,29,358.5,358.5,358.5,358.5,2
20100501|2010-04-28 22:00,29,358.5,358.75,358.5,358.75,49
20100501|2010-04-28 22:30,29,358.75,358.75,358.25,358.25,6
20100501|2010-04-28 23:00,29,358.5,358.75,358.5,358.75,8
20100501|2010-04-28 23:30,29,358.5,358.5,358,358,26
20100501|2010-04-29 00:00,29,357.75,358.5,357.75,358.5,7
20100501|2010-04-29 01:00,29,358.5,358.5,358,358.5,17
20100501|2010-04-29 01:30,29,357.75,358,357.75,357.75,8
20100501|2010-04-29 02:00,29,358.5,358.75,358.5,358.5,44
20100501|2010-04-29 02:30,29,358.75,358.75,358.25,358.25,14
20100501|2010-04-29 03:00,29,358.25,358.25,358.25,358.25,6
20100501|2010-04-29 03:30,29,358.5,358.5,358,358.25,11
20100501|2010-04-29 04:00,29,358.25,358.75,358.25,358.5,23
20100501|2010-04-29 04:30,29,359,359.25,359,359.25,109
20100501|2010-04-29 05:00,29,359.5,359.5,359.5,359.5,6
20100501|2010-04-29 05:30,29,359.5,360,359.5,360,32
20100501|2010-04-29 06:00,29,359.75,360,359.75,360,13
20100501|2010-04-29 06:30,29,360,360,359.5,359.5,171
20100501|2010-04-29 07:00,29,360,360.5,359.75,359.75,176
20100501|2010-04-29 09:30,29,361.5,370,361.5,366.75,5509
20100501|2010-04-29 10:00,29,366.5,369,364.25,364.25,1857
20100501|2010-04-29 10:30,29,364.5,366,364,364.5,693
20100501|2010-04-29 11:00,29,364.5,365.75,364,364.5,901
20100501|2010-04-29 11:30,29,364.25,365,364,364.25,638
20100501|2010-04-29 12:00,29,364.5,365.5,363,363.75,1152
20100501|2010-04-29 12:30,29,363.75,364.25,360.25,361.75,1805
20100501|2010-04-29 13:00,29,361.75,362.25,359.75,360,1360
20100501|2010-04-29 18:00,30,361,361.5,360.75,361.5,92
20100501|2010-04-29 18:30,30,361.5,361.75,361.5,361.75,21
20100501|2010-04-29 19:00,30,360.75,360.75,360.75,360.75,11
20100501|2010-04-29 20:30,30,361.75,361.75,361.75,361.75,7
20100501|2010-04-29 21:00,30,362,362,362,362,10
20100501|2010-04-29 21:30,30,362.25,362.25,362.25,362.25,20
20100501|2010-04-29 22:30,30,362.25,362.5,362.25,362.5,3
20100501|2010-04-29 23:30,30,362.5,362.5,362.5,362.5,1
20100501|2010-04-30 00:00,30,361.75,361.75,361.25,361.25,4
20100501|2010-04-30 00:30,30,361.5,361.5,360.5,361,12
20100501|2010-04-30 01:00,30,360.75,360.75,360.75,360.75,1
20100501|2010-04-30 02:00,30,362,362.5,362,362.5,2
20100501|2010-04-30 03:00,30,363,363,362,362,26
20100501|2010-04-30 03:30,30,362,362,361.75,361.75,8
20100501|2010-04-30 04:30,30,362.5,362.5,362,362.5,138
20100501|2010-04-30 05:00,30,362.5,363,362,362.5,267
20100501|2010-04-30 05:30,30,362.75,363,362,363,81
20100501|2010-04-30 06:30,30,362.5,362.5,362.5,362.5,6
20100501|2010-04-30 07:00,30,362.5,362.5,362.5,362.5,11
20100501|2010-04-30 09:30,30,361.75,365,360.25,364.25,1139
20100501|2010-04-30 10:00,30,364,364.75,362,364,301
20100501|2010-04-30 10:30,30,364.5,365.5,364,365.25,412
20100501|2010-04-30 11:00,30,365.25,366.5,364.25,364.5,486
20100501|2010-04-30 11:30,30,364.5,364.5,363,363,228
20100501|2010-04-30 12:00,30,363.25,364.75,363.25,364,437
20100501|2010-04-30 12:30,30,364.25,364.5,363,363.5,554
20100501|2010-04-30 13:00,30,364.25,366.75,364.25,366.75,1213
20100501|2010-05-02 18:00,3,366,366,365.75,366,9
20100501|2010-05-02 18:30,3,367.25,367.25,366.75,366.75,46
20100501|2010-05-02 19:00,3,366.75,366.75,366.75,366.75,44
20100501|2010-05-02 19:30,3,366,366,365.75,365.75,2
20100501|2010-05-02 20:30,3,365,365,365,365,2
20100501|2010-05-03 04:00,3,367.75,367.75,367.75,367.75,4
20100501|2010-05-03 04:30,3,368,368,368,368,1
20100501|2010-05-03 06:30,3,369,369,368.75,368.75,15
20100501|2010-05-03 07:00,3,368.25,368.25,367.75,368,5
20100501|2010-05-03 09:30,3,367.5,367.5,362,363.5,577
20100501|2010-05-03 10:00,3,364,364,362.25,363,97
20100501|2010-05-03 10:30,3,363,363,361.75,362,171
20100501|2010-05-03 11:00,3,362,362.75,361,362,47
20100501|2010-05-03 11:30,3,362.25,362.75,361.5,362.5,143
20100501|2010-05-03 12:00,3,362.5,362.5,360.5,360.5,130
20100501|2010-05-03 12:30,3,360.5,362,360.5,362,91
20100501|2010-05-03 13:00,3,362.5,363,361.25,361.5,206
20100501|2010-05-03 18:00,4,362.25,362.25,361.5,362,18
20100501|2010-05-03 19:30,4,362.75,362.75,362.75,362.75,2
20100501|2010-05-03 22:30,4,362.25,362.25,362.25,362.25,1
20100501|2010-05-04 05:00,4,362,362,362,362,17
20100501|2010-05-04 06:00,4,361.25,361.25,361.25,361.25,1
20100501|2010-05-04 06:30,4,361,361,360,360,77
20100501|2010-05-04 07:00,4,360,360,359.75,359.75,2
20100501|2010-05-04 09:30,4,357.75,357.75,353.5,355.75,1484
20100501|2010-05-04 10:00,4,355,357,354.5,356.5,192
20100501|2010-05-04 10:30,4,356.75,358.5,355.5,358.5,210
20100501|2010-05-04 11:00,4,358.75,359,357,357,169
20100501|2010-05-04 11:30,4,357.25,358.5,357.25,358.5,98
20100501|2010-05-04 12:00,4,358.25,360.75,358.25,359,286
20100501|2010-05-04 12:30,4,358.75,359,356.75,358.25,523
20100501|2010-05-04 13:00,4,357.5,360.75,356,360.5,254
20100501|2010-05-04 18:00,5,360,360,360,360,1
20100501|2010-05-04 18:30,5,360,360,360,360,9
20100501|2010-05-05 02:30,5,360.5,360.5,360.5,360.5,1
20100501|2010-05-05 05:30,5,359.25,359.25,359.25,359.25,1
20100501|2010-05-05 06:00,5,358,358,358,358,3
20100501|2010-05-05 06:30,5,357.5,357.5,357.5,357.5,9
20100501|2010-05-05 07:00,5,356.75,356.75,356.75,356.75,1
20100501|2010-05-05 09:30,5,356.5,358,354.5,358,205
20100501|2010-05-05 10:00,5,357.25,359.25,355.25,358.75,199
20100501|2010-05-05 10:30,5,359,363,359,362.25,126
20100501|2010-05-05 11:00,5,362,362,360,360,43
20100501|2010-05-05 11:30,5,359,360.5,359,360,22
20100501|2010-05-05 12:00,5,361,364.25,361,364.25,99
20100501|2010-05-05 12:30,5,363.75,364.5,362.75,363.75,61
20100501|2010-05-05 13:00,5,363.5,364.75,363.5,364.75,146
20100501|2010-05-05 18:00,6,365,365,365,365,1
20100501|2010-05-05 20:00,6,365.75,365.75,365.75,365.75,1
20100501|2010-05-05 20:30,6,366.25,366.25,366.25,366.25,1
20100501|2010-05-05 21:00,6,364.75,364.75,364,364,6
20100501|2010-05-05 23:30,6,364.5,364.75,364.5,364.75,3
20100501|2010-05-06 01:30,6,363.5,363.75,363.5,363.75,2
20100501|2010-05-06 04:30,6,362.25,362.5,362.25,362.5,6
20100501|2010-05-06 09:30,6,363.25,365.5,361,363,250
20100501|2010-05-06 10:00,6,363.5,370,363.5,370,118
20100501|2010-05-06 10:30,6,371,372,369.25,371.5,144
20100501|2010-05-06 11:00,6,371.5,372.75,371.5,372,80
20100501|2010-05-06 11:30,6,372,372,368.25,370,20
20100501|2010-05-06 12:00,6,370.25,370.25,367.5,368.5,57
20100501|2010-05-06 12:30,6,368.25,368.25,364.25,364.25,59
20100501|2010-05-06 13:00,6,364.5,364.75,362.5,362.5,124
20100501|2010-05-06 18:00,7,362.25,362.25,362,362,2
20100501|2010-05-06 19:30,7,361,361.75,361,361.75,9
20100501|2010-05-06 20:00,7,362,362,362,362,1
20100501|2010-05-06 20:30,7,361.75,361.75,361.75,361.75,1
20100501|2010-05-06 22:00,7,362.75,363,362.75,363,6
20100501|2010-05-07 06:00,7,364.75,364.75,364.75,364.75,1
20100501|2010-05-07 07:00,7,364,364.25,364,364.25,8
20100501|2010-05-07 09:30,7,363.75,364.75,360.75,364,118
20100501|2010-05-07 10:00,7,363.5,363.75,361.75,361.75,52
20100501|2010-05-07 10:30,7,361.75,362,361,362,29
20100501|2010-05-07 11:30,7,361.75,362,361.75,361.75,9
20100501|2010-05-07 12:00,7,362.25,364,362.25,364,13
20100501|2010-05-07 12:30,7,367.25,367.25,367,367,31
20100501|2010-05-07 13:00,7,367.25,367.75,364,364,79
20100501|2010-05-09 18:00,10,363.75,363.75,363.75,363.75,12
20100501|2010-05-10 04:30,10,369.75,369.75,369.75,369.75,1
20100501|2010-05-10 09:30,10,369.75,369.75,365,366.75,105
20100501|2010-05-10 10:00,10,366.75,366.75,365.5,365.5,20
20100501|2010-05-10 10:30,10,365,365,364,364.75,112
20100501|2010-05-10 11:00,10,363.75,364.5,362,362,29
20100501|2010-05-10 11:30,10,362.75,363.75,362.75,362.75,50
20100501|2010-05-10 12:00,10,363.5,364.25,363,364.25,27
20100501|2010-05-10 12:30,10,363.25,364.25,363,364.25,23
20100501|2010-05-10 13:00,10,362,362.5,361.75,361.75,33
20100501|2010-05-10 19:00,11,362,362,362,362,15
20100501|2010-05-10 19:30,11,362.25,362.25,362.25,362.25,2
20100501|2010-05-10 20:00,11,362.25,362.5,362.25,362.25,8
20100501|2010-05-10 20:30,11,360.5,361,360.5,361,8
20100501|2010-05-10 21:30,11,361.25,361.25,361,361,6
20100501|2010-05-10 22:00,11,361,361,361,361,1
20100501|2010-05-10 23:00,11,360.5,361,360.5,361,34
20100501|2010-05-11 01:30,11,361,361,361,361,6
20100501|2010-05-11 02:00,11,361.75,361.75,361.75,361.75,2
20100501|2010-05-11 02:30,11,361,361,361,361,12
20100501|2010-05-11 04:30,11,361.5,361.5,361.5,361.5,2
20100501|2010-05-11 05:00,11,360.25,360.25,360,360,26
20100501|2010-05-11 06:00,11,358,358,358,358,6
20100501|2010-05-11 06:30,11,358.25,358.25,358,358,3
20100501|2010-05-11 09:30,11,364.25,368.75,362,367.25,94
20100501|2010-05-11 10:00,11,367.5,368,367.5,368,9
20100501|2010-05-11 10:30,11,368,368,368,368,4
20100501|2010-05-11 11:00,11,367,367.5,367,367,24
20100501|2010-05-11 11:30,11,368,368.5,366,366,62
20100501|2010-05-11 12:00,11,366,367,366,367,23
20100501|2010-05-11 12:30,11,368,368,368,368,2
20100501|2010-05-11 13:00,11,369,370,369,369.5,76
20100501|2010-05-11 18:00,12,369.5,369.5,369.25,369.5,41
20100501|2010-05-11 19:30,12,370,370.25,369.75,369.75,40
20100501|2010-05-11 20:00,12,370,370.25,369.75,369.75,112
20100501|2010-05-11 20:30,12,369.75,371,369.75,371,50
20100501|2010-05-11 22:00,12,372.75,372.75,372,372,27
20100501|2010-05-11 23:00,12,372.5,372.5,372.5,372.5,5
20100501|2010-05-11 23:30,12,372.5,372.75,372.5,372.75,15
20100501|2010-05-12 02:00,12,373.25,373.5,373.25,373.5,10
20100501|2010-05-12 02:30,12,374,374,374,374,3
20100501|2010-05-12 03:00,12,374.25,374.25,374.25,374.25,2
20100501|2010-05-12 03:30,12,374,374,374,374,8
20100501|2010-05-12 04:30,12,375,376,375,375.25,185
20100501|2010-05-12 05:00,12,375,375,374.5,374.5,10
20100501|2010-05-12 06:30,12,375.75,375.75,375.75,375.75,5
20100501|2010-05-12 07:00,12,377,377.25,377,377.25,21
20100501|2010-05-12 09:30,12,377.5,379,375.5,376.25,215
20100501|2010-05-12 10:00,12,376,376,372.75,372.75,345
20100501|2010-05-12 10:30,12,373,373.5,371.5,371.75,52
20100501|2010-05-12 11:00,12,371,372,367.75,371.75,148
20100501|2010-05-12 11:30,12,371.5,371.75,371,371,41
20100501|2010-05-12 12:00,12,373.25,374,371.75,371.75,64
20100501|2010-05-12 12:30,12,370.25,371.75,370.25,371.75,29
20100501|2010-05-12 13:00,12,373,373.25,371.5,371.75,316
20100501|2010-05-12 18:00,13,370.25,370.25,370.25,370.25,5
20100501|2010-05-12 18:30,13,370.5,371,370.5,371,42
20100501|2010-05-12 19:00,13,370,370,370,370,44
20100501|2010-05-12 20:00,13,370,370,370,370,8
20100501|2010-05-12 23:00,13,371,371.25,371,371.25,2
20100501|2010-05-12 23:30,13,371.25,371.5,371.25,371.5,4
20100501|2010-05-13 03:00,13,373.75,373.75,373.75,373.75,2
20100501|2010-05-13 07:00,13,373,373,373,373,1
20100501|2010-05-13 09:30,13,372.25,372.25,368.5,371,158
20100501|2010-05-13 10:00,13,370,371.25,369,369.75,127
20100501|2010-05-13 10:30,13,369.75,370.75,369.75,370.75,63
20100501|2010-05-13 11:00,13,370,370,369,369,31
20100501|2010-05-13 11:30,13,368.5,369.5,368,368.75,21
20100501|2010-05-13 12:00,13,369.75,369.75,369.75,369.75,4
20100501|2010-05-13 12:30,13,369,369,367.75,367.75,36
20100501|2010-05-13 13:00,13,366.75,366.75,365.75,365.75,23
20100501|2010-05-14 03:00,14,366.5,366.5,366.5,366.5,1
20100501|2010-05-14 09:30,14,361,361,358,358,38
20100501|2010-05-14 10:00,14,356.75,356.75,356.75,356.75,2
20100501|2010-05-14 11:00,14,356,356,356,356,1
20100701|2009-11-24 10:00,24,412.5,413.25,410.5,411.25,372
20100701|2009-11-24 10:30,24,411.5,417.25,411.5,417,258
20100701|2009-11-24 11:00,24,417.5,417.5,415,416.25,248
20100701|2009-11-24 11:30,24,415,415.5,414,415,113
20100701|2009-11-24 12:00,24,415,416,414.5,415.75,60
20100701|2009-11-24 12:30,24,415.75,415.75,411.75,411.75,739
20100701|2009-11-24 13:00,24,412.5,415,411,411.75,154
20100701|2009-11-24 18:00,25,411,413.25,411,412.75,32
20100701|2009-11-24 18:30,25,413.25,413.25,413,413,2
20100701|2009-11-24 19:30,25,413.25,415.5,412.5,415.5,82
20100701|2009-11-24 21:30,25,414.75,414.75,414.75,414.75,1
20100701|2009-11-24 22:00,25,414.75,415.5,414.75,415.5,29
20100701|2009-11-24 22:30,25,414.75,414.75,414.5,414.5,5
20100701|2009-11-24 23:00,25,415,415,414.5,415,12
20100701|2009-11-24 23:30,25,414.75,414.75,414.75,414.75,5
20100701|2009-11-25 00:30,25,415.5,415.5,415,415,6
20100701|2009-11-25 01:00,25,415.5,415.5,415.5,415.5,5
20100701|2009-11-25 01:30,25,414.5,415,414.5,414.75,63
20100701|2009-11-25 02:00,25,415.25,415.25,415.25,415.25,4
20100701|2009-11-25 03:00,25,415.75,415.75,415.75,415.75,5
20100701|2009-11-25 03:30,25,416.25,416.25,416.25,416.25,1
20100701|2009-11-25 04:00,25,416.5,416.5,416.5,416.5,5
20100701|2009-11-25 04:30,25,416.5,416.5,416.25,416.25,7
20100701|2009-11-25 05:00,25,415.5,416.5,415.5,416.5,19
20100701|2009-11-25 05:30,25,417,418.25,417,418.25,15
20100701|2009-11-25 06:00,25,418.25,418.25,418.25,418.25,2
20100701|2009-11-25 09:30,25,417.25,419,416.5,418.5,595
20100701|2009-11-25 10:00,25,418.75,421.5,418.25,421.5,299
20100701|2009-11-25 10:30,25,422,426,422,423.75,297
20100701|2009-11-25 11:00,25,424.25,427,424,426.25,239
20100701|2009-11-25 11:30,25,426.5,428.25,424.75,425.25,192
20100701|2009-11-25 12:00,25,425.25,425.75,424.5,425,87
20100701|2009-11-25 12:30,25,424.5,427,424,425.5,111
20100701|2009-11-25 13:00,25,426,427.25,425.25,426.75,165
20100701|2009-11-26 18:00,27,421,421,420.5,420.5,55
20100701|2009-11-26 18:30,27,421.75,421.75,421.5,421.5,21
20100701|2009-11-26 19:00,27,421,421,421,421,1
20100701|2009-11-26 19:30,27,421,422,421,422,115
20100701|2009-11-26 20:00,27,422,422.25,420,420,97
20100701|2009-11-26 20:30,27,420,420,420,420,8
20100701|2009-11-26 21:00,27,421,421,421,421,6
20100701|2009-11-26 22:00,27,420,420,419.75,419.75,20
20100701|2009-11-26 22:30,27,420,420,419.5,419.5,17
20100701|2009-11-26 23:00,27,419.5,419.5,419.5,419.5,3
20100701|2009-11-26 23:30,27,419.75,419.75,419.25,419.25,12
20100701|2009-11-27 00:30,27,417.5,418,417.5,417.75,17
20100701|2009-11-27 01:00,27,417.75,417.75,416.25,416.25,64
20100701|2009-11-27 01:30,27,416,416,414.25,415.25,39
20100701|2009-11-27 02:00,27,414.5,414.5,414.5,414.5,1
20100701|2009-11-27 02:30,27,415.25,415.25,415,415.25,32
20100701|2009-11-27 03:30,27,417.5,420.75,417.5,420.75,15
20100701|2009-11-27 04:30,27,420.25,420.25,420.25,420.25,2
20100701|2009-11-27 05:30,27,420,420,420,420,1
20100701|2009-11-27 06:00,27,418.75,418.75,418.75,418.75,1
20100701|2009-11-27 06:30,27,417.5,417.5,415.75,416,17
20100701|2009-11-27 07:00,27,419,419,419,419,1
20100701|2009-11-27 09:30,27,418.5,425.25,418,423.5,486
20100701|2009-11-27 10:00,27,424,431.75,424,428.75,1183
20100701|2009-11-27 10:30,27,429.5,432.5,429,431.75,1549
20100701|2009-11-27 11:00,27,432,433.5,431.5,432,327
20100701|2009-11-27 11:30,27,432,434,431.25,433.25,214
20100701|2009-11-29 18:00,30,431.5,433,431.5,432,246
20100701|2009-11-29 18:30,30,432.5,433,432.25,433,16
20100701|2009-11-29 19:00,30,432.75,434,432.75,434,32
20100701|2009-11-29 19:30,30,434,434.5,433.25,433.25,14
20100701|2009-11-29 20:00,30,432.75,432.75,432.75,432.75,1
20100701|2009-11-29 21:00,30,432.25,432.25,432.25,432.25,1
20100701|2009-11-29 21:30,30,433,434,433,433.5,51
20100701|2009-11-29 22:00,30,433.75,434.5,433.75,433.75,125
20100701|2009-11-29 22:30,30,434,434,434,434,8
20100701|2009-11-29 23:00,30,434,434,434,434,3
20100701|2009-11-29 23:30,30,433,433,432.75,432.75,13
20100701|2009-11-30 01:30,30,434.75,434.75,434.75,434.75,10
20100701|2009-11-30 02:00,30,432,432,432,432,8
20100701|2009-11-30 05:00,30,432.75,432.75,432.75,432.75,2
20100701|2009-11-30 05:30,30,431.25,431.25,431.25,431.25,1
20100701|2009-11-30 06:00,30,431.5,431.5,431,431,7
20100701|2009-11-30 06:30,30,431,431.25,431,431.25,6
20100701|2009-11-30 07:00,30,431,432,430.5,431.25,15
20100701|2009-11-30 09:30,30,431.25,435,425.5,430,1413
20100701|2009-11-30 10:00,30,429.25,432,427,429,96
20100701|2009-11-30 10:30,30,428,430.75,427,429.25,382
20100701|2009-11-30 11:00,30,430,432,429,430.5,84
20100701|2009-11-30 11:30,30,431,431,429.5,431,145
20100701|2009-11-30 12:00,30,431,437,431,435.5,232
20100701|2009-11-30 12:30,30,435.75,438.5,435.5,438,278
20100701|2009-11-30 13:00,30,438.75,438.75,435,435.5,172
20100701|2009-11-30 18:00,1,433.5,434.25,433,434.25,33
20100701|2009-11-30 19:00,1,433,433.75,433,433.75,13
20100701|2009-11-30 19:30,1,433.75,433.75,433.25,433.25,8
20100701|2009-11-30 20:00,1,433,433,432.5,432.5,6
20100701|2009-11-30 20:30,1,432.75,432.75,432.25,432.25,20
20100701|2009-11-30 22:00,1,432.5,433,432.5,432.75,18
20100701|2009-11-30 22:30,1,432,432,432,432,1
20100701|2009-11-30 23:00,1,431.75,431.75,431.5,431.5,15
20100701|2009-12-01 00:00,1,433.25,433.25,433.25,433.25,5
20100701|2009-12-01 01:30,1,434,434.25,434,434.25,2
20100701|2009-12-01 02:00,1,433.25,435,433.25,435,48
20100701|2009-12-01 02:30,1,435,435.5,435,435.5,16
20100701|2009-12-01 03:00,1,435.5,435.5,435.5,435.5,11
20100701|2009-12-01 03:30,1,435.25,435.25,435,435,2
20100701|2009-12-01 05:00,1,435.75,435.75,435.75,435.75,10
20100701|2009-12-01 05:30,1,435.75,436.25,435.75,436.25,30
20100701|2009-12-01 06:00,1,436.25,436.25,436.25,436.25,1
20100701|2009-12-01 06:30,1,435.75,436.25,435.75,436.25,5
20100701|2009-12-01 07:00,1,436,436,435.5,435.5,3
20100701|2009-12-01 09:30,1,436,438.75,433.5,437,538
20100701|2009-12-01 10:00,1,438,439.25,437,439.25,282
20100701|2009-12-01 10:30,1,439,439,434.5,435,693
20100701|2009-12-01 11:00,1,434,436.25,434,435.25,172
20100701|2009-12-01 11:30,1,435.5,436,430.75,431.75,435
20100701|2009-12-01 12:00,1,433,436.5,433,436,144
20100701|2009-12-01 12:30,1,435.5,437.5,435.25,435.75,142
20100701|2009-12-01 13:00,1,435.5,435.5,430.25,430.5,254
20100701|2009-12-01 18:00,2,431.25,431.25,430,430.25,53
20100701|2009-12-01 18:30,2,429.5,430,429.25,429.25,13
20100701|2009-12-01 19:00,2,429.5,429.5,429.25,429.25,11
20100701|2009-12-01 19:30,2,429.25,429.25,429.25,429.25,250
20100701|2009-12-01 20:00,2,429.75,430.75,429.75,430.75,17
20100701|2009-12-01 20:30,2,430.25,430.25,430.25,430.25,2
20100701|2009-12-01 21:00,2,430.5,430.75,430.5,430.75,3
20100701|2009-12-01 21:30,2,432,432,431.25,431.75,8
20100701|2009-12-01 22:00,2,431.5,431.75,431.5,431.75,10
20100701|2009-12-01 22:30,2,431.75,432.25,430.5,430.5,75
20100701|2009-12-01 23:00,2,431.5,432,431.5,431.5,16
20100701|2009-12-01 23:30,2,431.25,431.25,431,431,8
20100701|2009-12-02 00:00,2,432,432,432,432,1
20100701|2009-12-02 04:30,2,430,430,430,430,9
20100701|2009-12-02 05:30,2,430.75,430.75,430.75,430.75,3
20100701|2009-12-02 06:30,2,431.25,431.5,431.25,431.5,23
20100701|2009-12-02 09:30,2,432.75,432.75,427.75,428,746
20100701|2009-12-02 10:00,2,428,428,425.25,427,159
20100701|2009-12-02 10:30,2,427.5,427.75,426,426.5,102
20100701|2009-12-02 11:00,2,426.75,427,425.75,426.75,126
20100701|2009-12-02 11:30,2,427.25,428.25,426.5,428,91
20100701|2009-12-02 12:00,2,428,428.25,426.25,426.25,36
20100701|2009-12-02 12:30,2,426,426.75,424,424,182
20100701|2009-12-02 13:00,2,424.5,425.5,423,425.5,353
20100701|2009-12-02 18:00,3,425.5,425.5,425,425.5,68
20100701|2009-12-02 18:30,3,425.5,426,425.25,426,18
20100701|2009-12-02 19:00,3,427.25,427.25,426.75,427.25,13
20100701|2009-12-02 19:30,3,427.25,427.25,427.25,427.25,13
20100701|2009-12-02 20:30,3,426.5,426.75,426.25,426.75,51
20100701|2009-12-02 21:00,3,426.75,427.25,426.5,426.5,3
20100701|2009-12-02 21:30,3,426.75,426.75,426.75,426.75,3
20100701|2009-12-02 22:00,3,427,427,426.25,426.25,44
20100701|2009-12-02 22:30,3,426.75,426.75,426.75,426.75,4
20100701|2009-12-03 00:00,3,426,426.75,425.75,426.75,17
20100701|2009-12-03 01:30,3,426.25,426.25,425.5,426,60
20100701|2009-12-03 03:00,3,427.5,427.5,427.5,427.5,7
20100701|2009-12-03 03:30,3,426.25,427.25,426.25,427.25,13
20100701|2009-12-03 05:00,3,429,431.25,429,431.25,93
20100701|2009-12-03 05:30,3,431,431.5,431,431.25,12
20100701|2009-12-03 06:00,3,431.25,431.25,429.5,429.5,7
20100701|2009-12-03 06:30,3,428.5,428.5,427.75,428,107
20100701|2009-12-03 07:00,3,428,428,428,428,1
20100701|2009-12-03 09:30,3,425.5,426,421.5,425.5,486
20100701|2009-12-03 10:00,3,425.25,426,424.5,425.75,144
20100701|2009-12-03 10:30,3,425.5,425.5,422.25,422.25,222
20100701|2009-12-03 11:00,3,422,423.25,420.75,422,180
20100701|2009-12-03 11:30,3,422,423.25,422,423,237
20100701|2009-12-03 12:00,3,422.5,424,422.25,424,183
20100701|2009-12-03 12:30,3,424,424,422.25,423.5,374
20100701|2009-12-03 13:00,3,423.25,423.5,420,420.75,347
20100701|2009-12-03 18:00,4,420,420.25,418.5,418.5,89
20100701|2009-12-03 18:30,4,418,418,417.75,418,33
20100701|2009-12-03 19:00,4,418.25,418.75,418,418.75,9
20100701|2009-12-03 20:00,4,419.75,419.75,419.5,419.5,2
20100701|2009-12-03 20:30,4,419.5,419.5,419.5,419.5,1
20100701|2009-12-03 21:00,4,419.5,419.5,419.5,419.5,2
20100701|2009-12-03 21:30,4,419,419.25,419,419,9
20100701|2009-12-03 22:00,4,419.5,419.5,419.5,419.5,2
20100701|2009-12-03 22:30,4,419.25,419.5,418.5,418.5,11
20100701|2009-12-03 23:00,4,419,419,419,419,1
20100701|2009-12-03 23:30,4,419,419,418.75,418.75,2
20100701|2009-12-04 00:00,4,420.25,420.25,420.25,420.25,20
20100701|2009-12-04 01:00,4,420.5,420.5,420.5,420.5,10
20100701|2009-12-04 02:00,4,421.25,422,421.25,422,13
20100701|2009-12-04 02:30,4,421.25,421.25,421.25,421.25,1
20100701|2009-12-04 09:30,4,419.75,419.75,412.25,412.25,625
20100701|2009-12-04 10:00,4,412.25,412.75,411.25,412.25,337
20100701|2009-12-04 10:30,4,412.25,413.5,408.5,409.75,514
20100701|2009-12-04 11:00,4,410,412.5,410,411,108
20100701|2009-12-04 11:30,4,411.75,411.75,410.5,410.75,150
20100701|2009-12-04 12:00,4,410.75,413.5,410.5,411,207
20100701|2009-12-04 12:30,4,411,411.5,410,410.25,136
20100701|2009-12-04 13:00,4,410.25,410.5,408.5,408.75,322
20100701|2009-12-06 18:00,7,409.5,409.75,407,409,132
20100701|2009-12-06 18:30,7,408.25,408.25,408.25,408.25,2
20100701|2009-12-06 19:00,7,408,408,408,408,1
20100701|2009-12-06 19:30,7,408.75,409.25,408.5,408.5,25
20100701|2009-12-06 20:00,7,409,409.25,408.5,408.75,23
20100701|2009-12-06 20:30,7,409.25,409.5,409,409,7
20100701|2009-12-06 21:00,7,411,411,410.5,411,16
20100701|2009-12-06 21:30,7,410.25,411.25,410,411,26
20100701|2009-12-06 22:00,7,411.25,412,411,412,31
20100701|2009-12-06 22:30,7,412.25,412.25,411,411,9
20100701|2009-12-06 23:00,7,412.25,412.25,412.25,412.25,1
20100701|2009-12-07 00:30,7,412.75,412.75,412.5,412.5,10
20100701|2009-12-07 01:00,7,413.25,413.75,413.25,413.25,29
20100701|2009-12-07 02:00,7,412.25,412.25,412.25,412.25,5
20100701|2009-12-07 02:30,7,411,411,409.5,410,101
20100701|2009-12-07 03:00,7,410,410,409.5,409.5,66
20100701|2009-12-07 03:30,7,409,409,409,409,4
20100701|2009-12-07 04:00,7,409.5,409.5,409.5,409.5,3
20100701|2009-12-07 04:30,7,408.5,408.5,408.5,408.5,2
20100701|2009-12-07 05:30,7,406.75,406.75,406.75,406.75,1
20100701|2009-12-07 06:30,7,407,407,407,407,2
20100701|2009-12-07 07:00,7,407,407.25,406.25,406.25,86
20100701|2009-12-07 09:30,7,406.5,409.75,406.5,407,584
20100701|2009-12-07 10:00,7,407,407.5,405.5,406.75,142
20100701|2009-12-07 10:30,7,406.75,408,405.5,405.75,275
20100701|2009-12-07 11:00,7,406.25,406.5,405,405,285
20100701|2009-12-07 11:30,7,405,409,405,408.5,182
20100701|2009-12-07 12:00,7,408.5,409.5,408,409.25,101
20100701|2009-12-07 12:30,7,408.75,408.75,406,406.75,186
20100701|2009-12-07 13:00,7,406.25,406.75,403.25,404.75,185
20100701|2009-12-07 18:00,8,404.25,407.5,404.25,407.25,184
20100701|2009-12-07 18:30,8,407.75,408.75,407.75,408.5,171
20100701|2009-12-07 19:00,8,408,408,407.5,407.5,3
20100701|2009-12-07 19:30,8,407.75,408.25,407.25,407.5,40
20100701|2009-12-07 20:00,8,407.75,407.75,407.75,407.75,20
20100701|2009-12-07 20:30,8,408.25,408.25,408.25,408.25,1
20100701|2009-12-07 21:30,8,408,408,408,408,1
20100701|2009-12-07 22:00,8,407.75,407.75,407.25,407.25,14
20100701|2009-12-07 22:30,8,407.75,407.75,407.75,407.75,1
20100701|2009-12-07 23:00,8,408,408,407.75,408,6
20100701|2009-12-07 23:30,8,407.75,408.5,407.75,408.5,32
20100701|2009-12-08 00:00,8,409,410,409,410,22
20100701|2009-12-08 00:30,8,409.25,409.75,409.25,409.75,10
20100701|2009-12-08 01:30,8,409,409,409,409,1
20100701|2009-12-08 02:00,8,408.5,408.5,408.5,408.5,1
20100701|2009-12-08 03:00,8,408.75,409,408.75,409,2
20100701|2009-12-08 03:30,8,410,410.25,410,410.25,9
20100701|2009-12-08 04:30,8,410.25,410.25,410.25,410.25,15
20100701|2009-12-08 05:30,8,409.25,409.25,409,409,11
20100701|2009-12-08 06:00,8,408,408.5,408,408.5,3
20100701|2009-12-08 06:30,8,407.5,407.5,407,407,53
20100701|2009-12-08 07:00,8,406.75,406.75,406.75,406.75,2
20100701|2009-12-08 09:30,8,406,406.25,403.5,404,714
20100701|2009-12-08 10:00,8,404.25,406.75,404,405,336
20100701|2009-12-08 10:30,8,405.5,405.5,404,404.5,66
20100701|2009-12-08 11:00,8,404.5,405.5,404.25,405,170
20100701|2009-12-08 11:30,8,405,406,404.75,405,86
20100701|2009-12-08 12:00,8,405.5,407,405.5,405.75,152
20100701|2009-12-08 12:30,8,406,406.5,405,405.25,76
20100701|2009-12-08 13:00,8,405,407,404,407,348
20100701|2009-12-08 18:00,9,406.25,406.25,405.75,406.25,53
20100701|2009-12-08 18:30,9,406,406.75,406,406.75,17
20100701|2009-12-08 19:00,9,406.25,406.25,405.75,405.75,24
20100701|2009-12-08 19:30,9,406.25,406.25,406.25,406.25,1
20100701|2009-12-08 20:30,9,407,408,407,408,11
20100701|2009-12-08 22:00,9,406.25,406.25,406.25,406.25,1
20100701|2009-12-08 22:30,9,406.75,406.75,406.75,406.75,2
20100701|2009-12-08 23:00,9,406,406.75,406,406,5
20100701|2009-12-08 23:30,9,406.25,406.25,406,406,25
20100701|2009-12-09 00:00,9,406.25,406.25,406,406,25
20100701|2009-12-09 00:30,9,406,406,406,406,1
20100701|2009-12-09 01:00,9,406,406,406,406,1
20100701|2009-12-09 02:00,9,408.5,408.5,408.5,408.5,3
20100701|2009-12-09 02:30,9,408,408,408,408,1
20100701|2009-12-09 03:00,9,407.75,408,407.75,408,2
20100701|2009-12-09 03:30,9,408.75,409,408.75,409,18
20100701|2009-12-09 04:00,9,409.25,409.25,409.25,409.25,4
20100701|2009-12-09 04:30,9,408.5,408.5,408.5,408.5,1
20100701|2009-12-09 06:00,9,408.25,408.5,408.25,408.5,2
20100701|2009-12-09 06:30,9,409,409,409,409,2
20100701|2009-12-09 07:00,9,408.75,409,408.5,409,4
20100701|2009-12-09 09:30,9,408,409.5,405.5,408.75,407
20100701|2009-12-09 10:00,9,409,409,407,407.25,174
20100701|2009-12-09 10:30,9,407,407.25,405.5,405.5,94
20100701|2009-12-09 11:00,9,405.5,405.5,401.25,401.75,585
20100701|2009-12-09 11:30,9,401.75,403,401,401.5,103
20100701|2009-12-09 12:00,9,401.5,402,400,402,229
20100701|2009-12-09 12:30,9,402,402,401,401.5,208
20100701|2009-12-09 13:00,9,401.25,404.75,401.25,404.5,206
20100701|2009-12-09 18:00,10,404.5,405.5,404,404,168
20100701|2009-12-09 18:30,10,405.75,405.75,404.75,405,49
20100701|2009-12-09 19:00,10,405,405,404.75,404.75,5
20100701|2009-12-09 19:30,10,405,405,405,405,1
20100701|2009-12-09 20:00,10,405.5,405.5,405.5,405.5,5
20100701|2009-12-09 20:30,10,405.5,405.5,405.5,405.5,2
20100701|2009-12-09 21:30,10,405,405,403.75,404,105
20100701|2009-12-09 22:00,10,404,404,403.75,403.75,13
20100701|2009-12-09 22:30,10,403.75,403.75,403.75,403.75,11
20100701|2009-12-10 00:00,10,403.75,403.75,403,403.5,25
20100701|2009-12-10 00:30,10,403.75,403.75,403,403,8
20100701|2009-12-10 01:00,10,404.25,404.25,404.25,404.25,1
20100701|2009-12-10 02:00,10,405.5,405.5,405.5,405.5,1
20100701|2009-12-10 02:30,10,405.5,405.5,405.5,405.5,2
20100701|2009-12-10 03:30,10,405.25,405.25,405.25,405.25,2
20100701|2009-12-10 04:00,10,404,404,404,404,1
20100701|2009-12-10 05:00,10,403.75,403.75,403.25,403.25,9
20100701|2009-12-10 06:00,10,403.75,403.75,403.75,403.75,3
20100701|2009-12-10 07:00,10,403.25,403.25,403.25,403.25,1
20100701|2009-12-10 09:30,10,403,414.25,401.25,414,652
20100701|2009-12-10 10:00,10,414.75,416.25,412,412,349
20100701|2009-12-10 10:30,10,412,413.25,410.75,412.75,208
20100701|2009-12-10 11:00,10,413.5,414.25,411.75,412.25,251
20100701|2009-12-10 11:30,10,412.5,413.25,410.5,411,161
20100701|2009-12-10 12:00,10,411.25,411.25,409.5,410.5,163
20100701|2009-12-10 12:30,10,410,411,407.75,409,215
20100701|2009-12-10 13:00,10,409,413.5,408.25,413.25,602
20100701|2009-12-10 18:00,11,413.75,415.25,413.5,414.75,222
20100701|2009-12-10 18:30,11,414.75,416,414.5,415.25,45
20100701|2009-12-10 19:00,11,416,416.25,415.75,416,35
20100701|2009-12-10 19:30,11,415.75,416.5,415.75,416.5,8
20100701|2009-12-10 20:00,11,415.25,415.25,414.75,414.75,2
20100701|2009-12-10 20:30,11,414.75,415.25,414.75,415.25,3
20100701|2009-12-10 21:00,11,415,415,415,415,2
20100701|2009-12-10 21:30,11,414.25,414.25,414.25,414.25,4
20100701|2009-12-10 22:00,11,413.75,415,413.75,414.75,9
20100701|2009-12-10 23:30,11,414.25,414.5,414.25,414.5,12
20100701|2009-12-11 00:00,11,414.5,414.5,414,414,6
20100701|2009-12-11 03:00,11,413.75,413.75,413.75,413.75,3
20100701|2009-12-11 03:30,11,416.5,417,416.5,417,16
20100701|2009-12-11 04:00,11,417,417,416,416,11
20100701|2009-12-11 05:00,11,416.75,418.5,416.75,418.5,26
20100701|2009-12-11 05:30,11,418,418,418,418,1
20100701|2009-12-11 06:00,11,418.5,419,418.5,419,15
20100701|2009-12-11 06:30,11,418.25,418.25,416.75,417,20
20100701|2009-12-11 07:00,11,417.5,417.5,416.5,416.75,19
20100701|2009-12-11 09:30,11,415,415.25,411.25,412.5,539
20100701|2009-12-11 10:00,11,412,414.75,412,412.5,159
20100701|2009-12-11 10:30,11,413,415,412.75,414.75,140
20100701|2009-12-11 11:00,11,415.5,419.5,415.5,418,624
20100701|2009-12-11 11:30,11,418.5,425,418.5,422.75,614
20100701|2009-12-11 12:00,11,423.25,423.5,421.5,422,156
20100701|2009-12-11 12:30,11,422,423.25,420.75,423,318
20100701|2009-12-11 13:00,11,423.5,426.5,423.5,425,447
20100701|2009-12-13 18:00,14,424,424.5,422,424,107
20100701|2009-12-13 18:30,14,423.75,424,423.75,424,6
20100701|2009-12-13 19:00,14,424,424,421.75,422.25,48
20100701|2009-12-13 19:30,14,421.75,421.75,421.25,421.25,4
20100701|2009-12-13 20:00,14,421,421,420.5,420.75,7
20100701|2009-12-13 20:30,14,420.5,421.25,420.25,421.25,19
20100701|2009-12-13 21:00,14,421,421,420.5,420.5,7
20100701|2009-12-13 21:30,14,420.25,421.25,420.25,421.25,51
20100701|2009-12-13 22:30,14,422.75,423.5,422.75,423.5,2
20100701|2009-12-13 23:00,14,423.75,424,423.75,424,8
20100701|2009-12-14 00:00,14,424,424.25,423.5,424,32
20100701|2009-12-14 00:30,14,423.75,423.75,423,423,15
20100701|2009-12-14 01:00,14,422.5,422.5,422.5,422.5,1
20100701|2009-12-14 02:00,14,422.25,422.25,421.75,421.75,2
20100701|2009-12-14 04:30,14,423,423,423,423,1
20100701|2009-12-14 05:30,14,423,423,423,423,1
20100701|2009-12-14 07:00,14,421.75,422.5,421.5,422.5,15
20100701|2009-12-14 09:30,14,422.5,428.25,422.25,427.5,905
20100701|2009-12-14 10:00,14,427,430,426.5,428.5,271
20100701|2009-12-14 10:30,14,429,429.25,424.5,425,468
20100701|2009-12-14 11:00,14,425.25,426.75,425.25,425.5,125
20100701|2009-12-14 11:30,14,426,427,425.5,426.25,90
20100701|2009-12-14 12:00,14,426.5,427,424.5,426,92
20100701|2009-12-14 12:30,14,426.25,429.75,426.25,429.5,203
20100701|2009-12-14 13:00,14,429.5,429.5,427.75,429.5,239
20100701|2009-12-14 18:00,15,427.5,428,427,428,48
20100701|2009-12-14 18:30,15,428,428,427.75,427.75,6
20100701|2009-12-14 19:00,15,428,428,427.5,428,42
20100701|2009-12-14 19:30,15,428,428.25,428,428.25,30
20100701|2009-12-14 20:00,15,427.5,428,427.25,428,7
20100701|2009-12-14 20:30,15,427,427,425.5,425.5,17
20100701|2009-12-14 21:00,15,426,426,425.25,425.25,4
20100701|2009-12-14 22:00,15,426.75,427,426.75,427,2
20100701|2009-12-14 22:30,15,428,428,428,428,1
20100701|2009-12-14 23:30,15,427.25,427.25,427.25,427.25,6
20100701|2009-12-15 02:00,15,427.5,427.5,426.5,426.5,47
20100701|2009-12-15 03:00,15,426.5,426.5,426.5,426.5,2
20100701|2009-12-15 05:00,15,427.75,427.75,427.75,427.75,1
20100701|2009-12-15 05:30,15,426.75,426.75,426.75,426.75,1
20100701|2009-12-15 06:00,15,427.5,427.5,426.5,426.5,11
20100701|2009-12-15 06:30,15,426,426,425,425,17
20100701|2009-12-15 07:00,15,425,425.5,425,425,37
20100701|2009-12-15 09:30,15,425.75,428.25,425,426.5,267
20100701|2009-12-15 10:00,15,426,429.5,426,427.75,196
20100701|2009-12-15 10:30,15,427.5,429,425.5,427,98
20100701|2009-12-15 11:00,15,427,428,427,427.25,70
20100701|2009-12-15 11:30,15,427.25,427.5,426.5,426.75,110
20100701|2009-12-15 12:00,15,426.75,428.25,426.5,428.25,330
20100701|2009-12-15 12:30,15,428.25,428.75,427.75,428,205
20100701|2009-12-15 13:00,15,428.75,429,426,426,385
20100701|2009-12-15 18:00,16,425.75,426,425.5,426,35
20100701|2009-12-15 18:30,16,425.75,426,424.75,425,12
20100701|2009-12-15 19:00,16,424.75,425.5,424.75,425.5,76
20100701|2009-12-15 19:30,16,425.5,425.5,424.75,424.75,30
20100701|2009-12-15 20:00,16,425,425,425,425,5
20100701|2009-12-15 20:30,16,425,425,425,425,7
20100701|2009-12-15 21:00,16,425,425,425,425,26
20100701|2009-12-15 21:30,16,424.75,424.75,424.5,424.5,112
20100701|2009-12-15 22:00,16,424.75,424.75,424,424,13
20100701|2009-12-15 22:30,16,424.5,424.5,424.5,424.5,1
20100701|2009-12-15 23:00,16,424.25,424.5,424.25,424.5,16
20100701|2009-12-15 23:30,16,425,425,424.75,425,27
20100701|2009-12-16 00:00,16,425,425,425,425,1
20100701|2009-12-16 00:30,16,425.25,425.25,425.25,425.25,1
20100701|2009-12-16 01:30,16,425.25,425.25,425.25,425.25,6
20100701|2009-12-16 02:00,16,425.5,425.5,425.5,425.5,2
20100701|2009-12-16 02:30,16,425.75,425.75,425.75,425.75,5
20100701|2009-12-16 03:00,16,425.75,426,425.75,426,5
20100701|2009-12-16 03:30,16,426.75,426.75,426.75,426.75,4
20100701|2009-12-16 04:00,16,427,427.25,427,427.25,26
20100701|2009-12-16 05:00,16,427.5,427.5,427.5,427.5,2
20100701|2009-12-16 05:30,16,428,428.5,428,428.5,16
20100701|2009-12-16 06:00,16,428.5,428.5,428,428,12
20100701|2009-12-16 06:30,16,428.5,428.5,428.5,428.5,20
20100701|2009-12-16 07:00,16,428.75,429,428.75,429,23
20100701|2009-12-16 09:30,16,430.25,433,422.75,426.25,838
20100701|2009-12-16 10:00,16,426.5,427.25,424.75,427.25,191
20100701|2009-12-16 10:30,16,427.75,427.75,425.5,426,130
20100701|2009-12-16 11:00,16,426.5,426.5,423.25,425,179
20100701|2009-12-16 11:30,16,425,426.25,424.25,424.25,82
20100701|2009-12-16 12:00,16,424,426.25,424,425.75,103
20100701|2009-12-16 12:30,16,426.25,427.75,424.5,424.75,537
20100701|2009-12-16 13:00,16,424.75,430,424.75,429.75,635
20100701|2009-12-16 18:00,17,428.75,428.75,428.5,428.5,29
20100701|2009-12-16 18:30,17,428.75,429,428.75,429,5
20100701|2009-12-16 19:00,17,428.5,428.5,428.5,428.5,1
20100701|2009-12-16 19:30,17,428.5,428.5,427.75,427.75,22
20100701|2009-12-16 20:00,17,428.25,428.25,427.75,427.75,3
20100701|2009-12-16 20:30,17,427.75,427.75,427.75,427.75,10
20100701|2009-12-16 21:00,17,426.5,426.5,426.25,426.25,42
20100701|2009-12-16 21:30,17,426.25,427,426.25,427,10
20100701|2009-12-16 22:00,17,426.5,426.5,426.5,426.5,1
20100701|2009-12-16 22:30,17,426.25,426.25,426.25,426.25,2
20100701|2009-12-16 23:00,17,427,427,427,427,4
20100701|2009-12-16 23:30,17,427,427,427,427,1
20100701|2009-12-17 00:00,17,426.25,426.5,426.25,426.25,7
20100701|2009-12-17 00:30,17,426.25,426.25,426.25,426.25,1
20100701|2009-12-17 01:00,17,426.25,426.5,426.25,426.25,8
20100701|2009-12-17 01:30,17,426.5,426.5,426.25,426.25,34
20100701|2009-12-17 02:30,17,427.75,427.75,427.75,427.75,1
20100701|2009-12-17 04:00,17,427.25,427.25,426.75,426.75,2
20100701|2009-12-17 04:30,17,426,426,425.5,425.5,2
20100701|2009-12-17 05:00,17,425.5,425.5,425,425.25,59
20100701|2009-12-17 05:30,17,425.5,425.5,425,425,4
20100701|2009-12-17 06:00,17,425,425,424.75,424.75,30
20100701|2009-12-17 07:00,17,424.75,424.75,424.5,424.5,4
20100701|2009-12-17 09:30,17,424,424,420.5,422.25,542
20100701|2009-12-17 10:00,17,421.75,423.5,421.5,422.25,371
20100701|2009-12-17 10:30,17,422,422,419,419,273
20100701|2009-12-17 11:00,17,419.5,421,419,419.75,204
20100701|2009-12-17 11:30,17,420,420.75,419,420.5,333
20100701|2009-12-17 12:00,17,420.75,422.25,419.5,419.75,118
20100701|2009-12-17 12:30,17,419.75,420,412.75,414.75,459
20100701|2009-12-17 13:00,17,414,416.5,413.5,415.5,409
20100701|2009-12-17 18:00,18,416.75,417,416.25,416.25,26
20100701|2009-12-17 18:30,18,416.75,417,416.5,416.75,6
20100701|2009-12-17 19:00,18,417.75,418,417.75,418,15
20100701|2009-12-17 19:30,18,417.25,417.25,417.25,417.25,1
20100701|2009-12-17 20:30,18,417.75,418.25,417.75,418.25,6
20100701|2009-12-17 21:30,18,417.25,417.25,417.25,417.25,2
20100701|2009-12-17 22:00,18,418,418.25,418,418.25,2
20100701|2009-12-17 22:30,18,418,418,418,418,1
20100701|2009-12-17 23:00,18,418.25,418.25,418.25,418.25,1
20100701|2009-12-17 23:30,18,418.5,418.5,417.5,417.5,19
20100701|2009-12-18 00:00,18,417.5,418.25,417.5,417.75,13
20100701|2009-12-18 00:30,18,417.5,417.5,417.25,417.25,4
20100701|2009-12-18 01:00,18,417.5,417.5,417.25,417.25,7
20100701|2009-12-18 01:30,18,417.5,417.5,417.25,417.25,6
20100701|2009-12-18 02:00,18,417.75,418.25,417.75,417.75,5
20100701|2009-12-18 02:30,18,419,419,419,419,1
20100701|2009-12-18 03:00,18,419.75,419.75,419.75,419.75,1
20100701|2009-12-18 03:30,18,419.75,419.75,419.75,419.75,2
20100701|2009-12-18 04:00,18,419.75,419.75,419.75,419.75,7
20100701|2009-12-18 04:30,18,419.75,419.75,419.75,419.75,20
20100701|2009-12-18 05:30,18,420,420,420,420,27
20100701|2009-12-18 06:00,18,420.5,420.5,420,420,11
20100701|2009-12-18 06:30,18,420,420,419.25,419.25,28
20100701|2009-12-18 09:30,18,419,419.25,412.25,413.75,671
20100701|2009-12-18 10:00,18,413.25,416.25,412,413.5,277
20100701|2009-12-18 10:30,18,413.25,414.75,411.5,414.25,281
20100701|2009-12-18 11:00,18,414.25,417.25,414,416.5,123
20100701|2009-12-18 11:30,18,417,417.25,415,416.5,148
20100701|2009-12-18 12:00,18,416.25,418.25,416.25,417,203
20100701|2009-12-18 12:30,18,416.75,419.25,416.75,417.25,160
20100701|2009-12-18 13:00,18,417,418,416.75,417.5,153
20100701|2009-12-20 18:00,21,417.5,417.75,416.5,416.5,27
20100701|2009-12-20 18:30,21,416.25,416.25,415.75,416,6
20100701|2009-12-20 19:00,21,417,417,416.25,416.25,22
20100701|2009-12-20 19:30,21,417.25,417.25,416.5,416.5,4
20100701|2009-12-20 22:00,21,416.5,416.5,416.5,416.5,1
20100701|2009-12-20 22:30,21,415.25,415.25,415.25,415.25,2
20100701|2009-12-20 23:30,21,416,416.5,416,416.5,13
20100701|2009-12-21 00:00,21,416.5,416.5,416.5,416.5,2
20100701|2009-12-21 00:30,21,416.5,416.5,416.5,416.5,1
20100701|2009-12-21 01:00,21,415.75,416.5,415.75,416.5,5
20100701|2009-12-21 02:00,21,416.75,416.75,416.75,416.75,2
20100701|2009-12-21 02:30,21,417.25,417.25,417.25,417.25,1
20100701|2009-12-21 04:00,21,417.25,417.25,417.25,417.25,20
20100701|2009-12-21 05:30,21,418,418,418,418,1
20100701|2009-12-21 06:00,21,418,418,417.75,417.75,3
20100701|2009-12-21 06:30,21,417.75,418.25,417.5,418.25,4
20100701|2009-12-21 07:00,21,417.25,417.25,417.25,417.25,1
20100701|2009-12-21 09:30,21,417.75,426,416,424.5,590
20100701|2009-12-21 10:00,21,424.5,425.75,422.25,422.25,262
20100701|2009-12-21 10:30,21,421.5,422.5,420.75,421.5,153
20100701|2009-12-21 11:00,21,422.25,422.5,421,421.25,57
20100701|2009-12-21 11:30,21,422,422,420,420.25,56
20100701|2009-12-21 12:00,21,420.5,421,418.5,420.5,108
20100701|2009-12-21 12:30,21,420.5,420.75,418.5,418.5,224
20100701|2009-12-21 13:00,21,418.75,421.5,418.5,419,206
20100701|2009-12-21 18:00,22,419,419.25,419,419,73
20100701|2009-12-21 18:30,22,419,419.25,419,419.25,4
20100701|2009-12-21 19:00,22,419.5,419.5,419,419.5,4
20100701|2009-12-21 19:30,22,419.5,419.5,419.5,419.5,2
20100701|2009-12-21 20:00,22,419.5,419.75,419.5,419.75,11
20100701|2009-12-21 20:30,22,419.5,419.5,419.5,419.5,1
20100701|2009-12-21 21:00,22,419.5,420,419.5,420,7
20100701|2009-12-21 21:30,22,419.5,419.5,419.5,419.5,2
20100701|2009-12-21 22:00,22,420,420,420,420,10
20100701|2009-12-21 22:30,22,420.25,420.25,420.25,420.25,3
20100701|2009-12-21 23:00,22,420,420,420,420,16
20100701|2009-12-21 23:30,22,419.75,419.75,419.75,419.75,5
20100701|2009-12-22 01:00,22,419.5,419.5,419.5,419.5,1
20100701|2009-12-22 01:30,22,419.25,419.25,419.25,419.25,2
20100701|2009-12-22 02:30,22,419.25,419.25,419.25,419.25,1
20100701|2009-12-22 03:00,22,419.25,419.25,419.25,419.25,1
20100701|2009-12-22 03:30,22,419.5,420,419.5,420,3
20100701|2009-12-22 04:00,22,420,420,420,420,5
20100701|2009-12-22 06:00,22,420.5,420.75,420.5,420.75,2
20100701|2009-12-22 06:30,22,420.75,421,420.5,421,15
20100701|2009-12-22 07:00,22,420,420.75,419.5,420.75,56
20100701|2009-12-22 09:30,22,419.75,421.25,416,416,665
20100701|2009-12-22 10:00,22,415.75,415.75,413.5,415.25,348
20100701|2009-12-22 10:30,22,415.25,418,414.5,417.75,326
20100701|2009-12-22 11:00,22,417.75,419,417,417.25,197
20100701|2009-12-22 11:30,22,417.25,419.75,417,418.5,76
20100701|2009-12-22 12:00,22,418.75,418.75,416,417,86
20100701|2009-12-22 12:30,22,417.25,418.5,415.75,418.5,108
20100701|2009-12-22 13:00,22,418.5,419.5,417.75,417.75,303
20100701|2009-12-22 18:00,23,418.25,418.25,417.5,417.5,4
20100701|2009-12-22 18:30,23,418.5,418.5,418.5,418.5,1
20100701|2009-12-22 19:00,23,418,419,418,419,5
20100701|2009-12-22 19:30,23,419,419,419,419,2
20100701|2009-12-22 20:00,23,419,419,418.75,418.75,8
20100701|2009-12-22 22:30,23,417,417,417,417,2
20100701|2009-12-23 01:30,23,418.5,419,418.5,419,2
20100701|2009-12-23 02:30,23,418.5,418.5,418.5,418.5,1
20100701|2009-12-23 03:00,23,419.25,419.25,419,419,4
20100701|2009-12-23 06:30,23,420,420,420,420,47
20100701|2009-12-23 07:00,23,420,420,419.5,419.5,6
20100701|2009-12-23 09:30,23,421,424.75,420.25,421.75,522
20100701|2009-12-23 10:00,23,421.25,423.25,420,420,104
20100701|2009-12-23 10:30,23,420,422,420,421.75,69
20100701|2009-12-23 11:00,23,422,423,421.25,423,73
20100701|2009-12-23 11:30,23,422.25,422.75,421.75,421.75,22
20100701|2009-12-23 12:00,23,422.25,423,422.25,422.75,398
20100701|2009-12-23 12:30,23,422.75,424,422.75,423,135
20100701|2009-12-23 13:00,23,423.25,424.75,423.25,423.75,149
20100701|2009-12-23 18:00,24,423,423.75,423,423.5,69
20100701|2009-12-23 18:30,24,423.5,424,423.5,424,11
20100701|2009-12-23 19:30,24,424.5,424.75,424.5,424.75,4
20100701|2009-12-23 20:30,24,424.25,425,424.25,425,57
20100701|2009-12-23 21:00,24,425,425,425,425,16
20100701|2009-12-23 22:00,24,425,425,425,425,30
20100701|2009-12-23 22:30,24,424.75,425.25,424.75,425.25,2
20100701|2009-12-23 23:00,24,425.75,425.75,425.75,425.75,1
20100701|2009-12-23 23:30,24,425.75,426,425.75,426,50
20100701|2009-12-24 00:00,24,426.25,426.25,426.25,426.25,5
20100701|2009-12-24 01:30,24,426.75,426.75,426.5,426.75,7
20100701|2009-12-24 02:00,24,427,427.5,427,427.5,16
20100701|2009-12-24 02:30,24,427.25,428,427.25,428,23
20100701|2009-12-24 03:00,24,428,428,427.75,427.75,10
20100701|2009-12-24 03:30,24,427,427,427,427,1
20100701|2009-12-24 04:30,24,428.25,428.5,428.25,428.5,20
20100701|2009-12-24 05:30,24,427,427.5,427,427.5,2
20100701|2009-12-24 06:00,24,428,428,428,428,1
20100701|2009-12-24 06:30,24,427,427,426.25,426.25,3
20100701|2009-12-24 09:30,24,427.75,428,425.25,425.75,174
20100701|2009-12-24 10:00,24,425.25,426.25,425,426,129
20100701|2009-12-24 10:30,24,426,426.5,425.5,426.5,75
20100701|2009-12-24 11:00,24,426.75,427.5,426,427.5,161
20100701|2009-12-24 11:30,24,426.5,428.5,426.5,428.5,190
20100701|2009-12-27 18:00,28,428.25,429.5,427.75,429.5,157
20100701|2009-12-27 18:30,28,429.5,431.25,429.5,430.5,96
20100701|2009-12-27 19:00,28,430.25,431,430.25,431,25
20100701|2009-12-27 19:30,28,430.75,432,430.75,432,19
20100701|2009-12-27 20:00,28,432.25,433,432.25,433,9
20100701|2009-12-27 20:30,28,432.5,432.5,432.5,432.5,2
20100701|2009-12-27 21:00,28,433,434.25,433,433.75,104
20100701|2009-12-27 21:30,28,434,434,434,434,8
20100701|2009-12-27 22:00,28,434.25,434.25,433.5,433.5,35
20100701|2009-12-27 22:30,28,434,434.25,433.75,433.75,9
20100701|2009-12-27 23:30,28,434.25,434.5,434.25,434.5,21
20100701|2009-12-28 00:00,28,434.25,434.25,434.25,434.25,2
20100701|2009-12-28 00:30,28,434.25,434.5,434.25,434.25,9
20100701|2009-12-28 01:00,28,434,434.25,434,434,8
20100701|2009-12-28 02:00,28,434.5,434.5,434.25,434.25,14
20100701|2009-12-28 03:00,28,434.25,434.75,434.25,434.5,25
20100701|2009-12-28 03:30,28,434.25,435,434.25,435,12
20100701|2009-12-28 04:00,28,434.5,435,434.25,435,83
20100701|2009-12-28 04:30,28,435,435,435,435,26
20100701|2009-12-28 05:00,28,435,435,435,435,2
20100701|2009-12-28 05:30,28,435.5,435.5,435.5,435.5,2
20100701|2009-12-28 06:00,28,435.5,435.5,435.25,435.25,28
20100701|2009-12-28 06:30,28,435.5,437,435.25,437,16
20100701|2009-12-28 07:00,28,436,436,435.75,436,5
20100701|2009-12-28 09:30,28,435,437.75,433.75,434,753
20100701|2009-12-28 10:00,28,434,434.75,433,433,406
20100701|2009-12-28 10:30,28,432.75,433.75,432.5,433,211
20100701|2009-12-28 11:00,28,433,434,432.75,433.75,175
20100701|2009-12-28 11:30,28,433.75,434,432.75,433,161
20100701|2009-12-28 12:00,28,432.75,433.25,432.25,432.5,150
20100701|2009-12-28 12:30,28,432.75,434,432.5,433.5,165
20100701|2009-12-28 13:00,28,433.5,435,433.5,434,346
20100701|2009-12-28 18:00,29,433.5,433.75,433.5,433.5,13
20100701|2009-12-28 18:30,29,433.5,433.5,433.5,433.5,5
20100701|2009-12-28 19:00,29,433.5,433.75,433.5,433.75,15
20100701|2009-12-28 19:30,29,433.25,433.25,433.25,433.25,1
20100701|2009-12-28 20:00,29,433.5,433.75,433.5,433.75,30
20100701|2009-12-28 21:30,29,433.75,433.75,433.75,433.75,1
20100701|2009-12-28 22:30,29,433.75,433.75,433.75,433.75,25
20100701|2009-12-28 23:30,29,433.75,434,433.75,434,25
20100701|2009-12-29 00:00,29,434,434,434,434,5
20100701|2009-12-29 00:30,29,433.5,433.5,433.5,433.5,1
20100701|2009-12-29 01:00,29,434,434,434,434,1
20100701|2009-12-29 02:30,29,434,434,433.5,433.5,3
20100701|2009-12-29 03:30,29,433.5,434,433.5,434,7
20100701|2009-12-29 04:00,29,434.25,434.25,434.25,434.25,1
20100701|2009-12-29 05:00,29,434.25,434.25,434.25,434.25,1
20100701|2009-12-29 05:30,29,434.25,434.25,434.25,434.25,2
20100701|2009-12-29 06:00,29,434.25,434.25,434.25,434.25,2
20100701|2009-12-29 06:30,29,434.25,434.5,434.25,434.5,23
20100701|2009-12-29 07:00,29,434.25,434.75,434.25,434.75,22
20100701|2009-12-29 09:30,29,433.5,435.75,432,433,950
20100701|2009-12-29 10:00,29,433.5,435,432,433.25,463
20100701|2009-12-29 10:30,29,433,434,433,433.75,91
20100701|2009-12-29 11:00,29,434,436.25,434,434.75,258
20100701|2009-12-29 11:30,29,434,434.5,433.25,433.25,173
20100701|2009-12-29 12:00,29,434,434.75,433.5,433.5,157
20100701|2009-12-29 12:30,29,433.75,435,433.75,434.25,154
20100701|2009-12-29 13:00,29,434,435.75,433.75,435.25,339
20100701|2009-12-29 18:00,30,434.5,434.5,433.75,434.25,18
20100701|2009-12-29 18:30,30,434.25,434.25,434.25,434.25,3
20100701|2009-12-29 19:00,30,434,434.25,434,434.25,29
20100701|2009-12-29 19:30,30,434.25,434.25,434.25,434.25,2
20100701|2009-12-29 20:00,30,433.75,433.75,433.75,433.75,1
20100701|2009-12-29 20:30,30,433.75,433.75,433.75,433.75,1
20100701|2009-12-29 21:00,30,433.5,433.75,433.5,433.75,2
20100701|2009-12-29 21:30,30,433.75,434.25,433.75,434,3
20100701|2009-12-29 22:30,30,433.5,433.75,433.5,433.75,2
20100701|2009-12-29 23:00,30,433.75,434.25,433.75,434.25,6
20100701|2009-12-30 00:00,30,434,434,434,434,1
20100701|2009-12-30 02:30,30,434.5,434.5,434.5,434.5,5
20100701|2009-12-30 04:00,30,434,434,434,434,8
20100701|2009-12-30 04:30,30,434.25,434.25,434.25,434.25,2
20100701|2009-12-30 05:00,30,433.75,433.75,433.75,433.75,2
20100701|2009-12-30 05:30,30,433.75,433.75,433.75,433.75,1
20100701|2009-12-30 06:00,30,433.75,434.25,433.75,434.25,19
20100701|2009-12-30 06:30,30,434,434,434,434,5
20100701|2009-12-30 07:00,30,434,434,434,434,2
20100701|2009-12-30 09:30,30,433,433.5,418,428.75,743
20100701|2009-12-30 10:00,30,428.75,434,428,431.5,180
20100701|2009-12-30 10:30,30,432,434.25,431,433.25,179
20100701|2009-12-30 11:00,30,433.25,434.75,432.5,433.25,114
20100701|2009-12-30 11:30,30,433,434.5,432.25,432.25,118
20100701|2009-12-30 12:00,30,432.75,433,431.25,431.75,198
20100701|2009-12-30 12:30,30,432.25,433.5,432.25,432.75,155
20100701|2009-12-30 13:00,30,433,433.5,432,432,221
20100701|2009-12-30 18:00,31,431.25,432,431,431.5,44
20100701|2009-12-30 18:30,31,431.75,431.75,431.75,431.75,1
20100701|2009-12-30 19:00,31,431.75,431.75,431.75,431.75,2
20100701|2009-12-30 19:30,31,432,432,432,432,5
20100701|2009-12-30 20:30,31,432,432,432,432,2
20100701|2009-12-30 21:00,31,431.75,431.75,431.75,431.75,2
20100701|2009-12-30 21:30,31,432,432,432,432,24
20100701|2009-12-30 23:00,31,432.25,432.25,432.25,432.25,1
20100701|2009-12-30 23:30,31,432,432,432,432,5
20100701|2009-12-31 01:00,31,432.25,432.25,432.25,432.25,17
20100701|2009-12-31 02:00,31,433,433,433,433,9
20100701|2009-12-31 02:30,31,433.5,433.5,433.5,433.5,6
20100701|2009-12-31 03:00,31,433.5,434,433.5,433.75,55
20100701|2009-12-31 03:30,31,433.75,434,433.75,434,5
20100701|2009-12-31 04:00,31,434,434,433,433,20
20100701|2009-12-31 04:30,31,433,433.25,433,433.25,3
20100701|2009-12-31 06:00,31,434.25,436,434.25,436,78
20100701|2009-12-31 06:30,31,435.75,436,435.75,436,8
20100701|2009-12-31 07:00,31,435,435,434.5,434.5,16
20100701|2009-12-31 09:30,31,434.5,435.25,431.75,433.5,1034
20100701|2009-12-31 10:00,31,433.5,433.75,432.75,433.25,290
20100701|2009-12-31 10:30,31,433,434,433,433.75,242
20100701|2009-12-31 11:00,31,433.5,435.5,433.5,435.25,669
20100701|2009-12-31 11:30,31,435.25,435.25,434,434.5,323
20100701|2009-12-31 12:00,31,434,435,433.5,434,389
20100701|2009-12-31 12:30,31,434,434.75,434,434.25,272
20100701|2009-12-31 13:00,31,434.25,434.75,433,433,632
20100701|2010-01-03 18:00,4,433.75,438,433.75,437.5,135
20100701|2010-01-03 18:30,4,437.75,438,437.75,437.75,60
20100701|2010-01-03 19:00,4,437.25,437.5,437,437,28
20100701|2010-01-03 19:30,4,436.75,436.75,436.5,436.5,6
20100701|2010-01-03 20:00,4,436.5,437,436.5,437,4
20100701|2010-01-03 20:30,4,436.75,436.75,436.75,436.75,10
20100701|2010-01-03 21:00,4,437,437.25,437,437.25,23
20100701|2010-01-03 21:30,4,437.25,437.25,437.25,437.25,2
20100701|2010-01-03 22:30,4,437.25,437.25,437.25,437.25,1
20100701|2010-01-03 23:00,4,437,437,437,437,2
20100701|2010-01-04 00:00,4,437,437,437,437,1
20100701|2010-01-04 03:00,4,437.75,438.5,437.75,438.5,150
20100701|2010-01-04 03:30,4,438.75,441,438.75,441,393
20100701|2010-01-04 04:00,4,441.5,441.5,441.5,441.5,49
20100701|2010-01-04 04:30,4,441.5,441.75,441.5,441.75,5
20100701|2010-01-04 05:30,4,441.5,441.5,441.5,441.5,1
20100701|2010-01-04 06:00,4,441.25,441.5,440,440,40
20100701|2010-01-04 06:30,4,439.75,439.75,439.25,439.25,7
20100701|2010-01-04 07:00,4,440,441,440,441,144
20100701|2010-01-04 09:30,4,441.5,443.75,439.5,442,1350
20100701|2010-01-04 10:00,4,441.75,442.5,437.75,438.75,1069
20100701|2010-01-04 10:30,4,438.5,439.5,435.75,438,402
20100701|2010-01-04 11:00,4,437.75,439.5,436.75,437,415
20100701|2010-01-04 11:30,4,436.5,436.75,434.75,435.75,240
20100701|2010-01-04 12:00,4,435.75,437.5,435.75,437,502
20100701|2010-01-04 12:30,4,436.75,437.25,432.25,432.75,467
20100701|2010-01-04 13:00,4,432.5,437,432,435.5,354
20100701|2010-01-04 18:00,5,435.75,436.5,435.75,436.5,25
20100701|2010-01-04 18:30,5,436.75,437,436.75,437,73
20100701|2010-01-04 19:00,5,437,437,436.5,437,21
20100701|2010-01-04 19:30,5,436.5,436.5,436.5,436.5,4
20100701|2010-01-04 20:00,5,436,436,436,436,1
20100701|2010-01-04 20:30,5,436,436,436,436,1
20100701|2010-01-04 22:00,5,436.25,436.25,436.25,436.25,1
20100701|2010-01-04 22:30,5,436.75,436.75,436.5,436.5,6
20100701|2010-01-04 23:00,5,435.5,435.5,435.5,435.5,12
20100701|2010-01-04 23:30,5,436,436,436,436,2
20100701|2010-01-05 00:30,5,436.5,436.75,436.5,436.75,4
20100701|2010-01-05 01:00,5,436.25,436.25,436.25,436.25,2
20100701|2010-01-05 01:30,5,437,437,437,437,3
20100701|2010-01-05 02:00,5,436.75,437,436.75,437,11
20100701|2010-01-05 02:30,5,437.25,437.75,437.25,437.75,8
20100701|2010-01-05 03:00,5,438,438,438,438,1
20100701|2010-01-05 03:30,5,438,438,438,438,3
20100701|2010-01-05 04:00,5,438,438,438,438,16
20100701|2010-01-05 04:30,5,438,438,437.75,437.75,5
20100701|2010-01-05 06:00,5,437.75,437.75,437.75,437.75,10
20100701|2010-01-05 06:30,5,437.25,437.25,436.75,436.75,6
20100701|2010-01-05 07:00,5,436,436.25,435.5,436,20
20100701|2010-01-05 09:30,5,436.75,438,434,435.25,793
20100701|2010-01-05 10:00,5,435.5,436.5,434.75,435.75,525
20100701|2010-01-05 10:30,5,435.5,435.5,434.75,435,124
20100701|2010-01-05 11:00,5,435.5,436.25,435,436.25,149
20100701|2010-01-05 11:30,5,435.75,436.75,435.5,436.75,129
20100701|2010-01-05 12:00,5,436.5,436.5,435.5,436,141
20100701|2010-01-05 12:30,5,436.25,436.25,434.5,436,177
20100701|2010-01-05 13:00,5,436,437.5,435.5,437.25,305
20100701|2010-01-05 18:00,6,436.5,437,436.5,437,12
20100701|2010-01-05 18:30,6,437,437,437,437,2
20100701|2010-01-05 19:00,6,436.75,436.75,436.75,436.75,2
20100701|2010-01-05 19:30,6,437.25,437.25,437.25,437.25,2
20100701|2010-01-05 20:00,6,437,438,437,438,64
20100701|2010-01-05 20:30,6,438,438,438,438,43
20100701|2010-01-05 21:00,6,438.5,438.5,438.5,438.5,1
20100701|2010-01-05 21:30,6,438,438.5,438,438.5,24
20100701|2010-01-05 22:00,6,438.5,439.25,438.5,439,21
20100701|2010-01-05 22:30,6,439.25,439.5,439.25,439.5,44
20100701|2010-01-05 23:00,6,439.5,439.75,439.5,439.5,8
20100701|2010-01-05 23:30,6,439.25,439.25,439,439.25,5
20100701|2010-01-06 00:00,6,439.75,439.75,439.75,439.75,3
20100701|2010-01-06 00:30,6,440,440,439.75,439.75,3
20100701|2010-01-06 01:30,6,438.75,440,438.75,439.75,90
20100701|2010-01-06 02:00,6,440,440,440,440,5
20100701|2010-01-06 02:30,6,440,440,440,440,4
20100701|2010-01-06 03:00,6,440,440,440,440,29
20100701|2010-01-06 03:30,6,440,440.25,440,440.25,154
20100701|2010-01-06 04:00,6,440.25,440.25,440.25,440.25,1
20100701|2010-01-06 06:00,6,439.75,439.75,439.75,439.75,6
20100701|2010-01-06 06:30,6,439.75,439.75,438.5,438.5,21
20100701|2010-01-06 07:00,6,438.75,438.75,438.5,438.5,5
20100701|2010-01-06 09:30,6,439,439,434.5,436.5,448
20100701|2010-01-06 10:00,6,436.5,437.75,435.25,436.5,432
20100701|2010-01-06 10:30,6,436.75,438.75,436.75,438,328
20100701|2010-01-06 11:00,6,438.25,438.75,437.5,438,298
20100701|2010-01-06 11:30,6,437.5,439,437.5,439,176
20100701|2010-01-06 12:00,6,439,439,437.5,438.25,133
20100701|2010-01-06 12:30,6,438,438.75,437.75,438.75,459
20100701|2010-01-06 13:00,6,438.75,440.75,438.5,440.5,434
20100701|2010-01-06 18:00,7,440,440,439.25,440,48
20100701|2010-01-06 18:30,7,440.5,440.75,440.5,440.75,51
20100701|2010-01-06 19:00,7,440.75,441,440.75,441,13
20100701|2010-01-06 19:30,7,441,441,441,441,45
20100701|2010-01-06 20:00,7,440,440,437.5,437.5,32
20100701|2010-01-06 20:30,7,437.25,437.25,436.25,436.5,46
20100701|2010-01-06 21:00,7,436,436.75,436,436.75,4
20100701|2010-01-06 21:30,7,435.75,436,435.75,436,6
20100701|2010-01-06 23:00,7,436.5,436.5,436.5,436.5,2
20100701|2010-01-06 23:30,7,436,436,435.5,435.5,20
20100701|2010-01-07 00:00,7,435.5,435.5,434,434,19
20100701|2010-01-07 00:30,7,435,436,434.5,436,13
20100701|2010-01-07 01:30,7,436.5,436.75,436.5,436.75,5
20100701|2010-01-07 03:00,7,435,435,435,435,1
20100701|2010-01-07 03:30,7,436,436,436,436,1
20100701|2010-01-07 05:00,7,436.75,436.75,436.75,436.75,1
20100701|2010-01-07 06:30,7,437,437.25,437,437.25,4
20100701|2010-01-07 09:30,7,436,441.5,436,441,1073
20100701|2010-01-07 10:00,7,441,442.5,440,440.5,614
20100701|2010-01-07 10:30,7,440.25,441,437,437.25,465
20100701|2010-01-07 11:00,7,437.5,438,434.75,434.75,418
20100701|2010-01-07 11:30,7,434.5,437.5,434.5,437,266
20100701|2010-01-07 12:00,7,437,438.75,436,438.25,193
20100701|2010-01-07 12:30,7,438.25,439.5,436.75,437.5,492
20100701|2010-01-07 13:00,7,437.5,438,435.75,436.75,480
20100701|2010-01-07 18:00,8,436.75,436.75,435.5,435.5,56
20100701|2010-01-07 18:30,8,435.75,435.75,435.25,435.25,11
20100701|2010-01-07 19:00,8,435,435.25,435,435.25,98
20100701|2010-01-07 20:00,8,436,436,436,436,2
20100701|2010-01-07 20:30,8,434.25,434.25,433.75,434,104
20100701|2010-01-07 21:00,8,434.25,435,434,435,24
20100701|2010-01-07 21:30,8,434.5,434.5,434.25,434.25,42
20100701|2010-01-07 22:30,8,435,435.25,435,435.25,7
20100701|2010-01-07 23:00,8,435,435.5,434.75,434.75,11
20100701|2010-01-07 23:30,8,434.75,435.25,434.5,435.25,3
20100701|2010-01-08 00:30,8,435.5,435.5,435.5,435.5,2
20100701|2010-01-08 01:00,8,435.25,436,435.25,436,16
20100701|2010-01-08 01:30,8,436.25,436.25,436.25,436.25,2
20100701|2010-01-08 02:00,8,436.5,436.75,436.5,436.75,5
20100701|2010-01-08 02:30,8,436.5,437,436.5,437,7
20100701|2010-01-08 03:00,8,437,437,437,437,13
20100701|2010-01-08 04:00,8,437.5,437.5,437.5,437.5,2
20100701|2010-01-08 04:30,8,437,437,437,437,1
20100701|2010-01-08 05:30,8,437.75,438,437.5,437.5,15
20100701|2010-01-08 06:00,8,437.5,438.5,437.5,438,26
20100701|2010-01-08 06:30,8,438.75,439,438.25,438.5,102
20100701|2010-01-08 07:00,8,438.5,439,438,438,307
20100701|2010-01-08 09:30,8,438.25,440,435.75,438,2185
20100701|2010-01-08 10:00,8,437.25,437.75,435.75,436,269
20100701|2010-01-08 10:30,8,435.5,435.5,434,434.75,299
20100701|2010-01-08 11:00,8,435.25,436.25,434.5,435.75,183
20100701|2010-01-08 11:30,8,436.25,437.25,435.5,435.75,148
20100701|2010-01-08 12:00,8,435.25,436.5,434.75,436,262
20100701|2010-01-08 12:30,8,436.25,438.75,435.75,437.25,494
20100701|2010-01-08 13:00,8,438.5,442.25,438.25,439,1134
20100701|2010-01-10 18:00,11,440.75,441.75,440,441.75,146
20100701|2010-01-10 18:30,11,441.75,442,441.75,442,74
20100701|2010-01-10 19:00,11,442,442,441.75,442,19
20100701|2010-01-10 19:30,11,441.75,442.25,441.75,442,71
20100701|2010-01-10 20:00,11,441.5,441.5,441.5,441.5,1
20100701|2010-01-10 20:30,11,441.5,441.5,441.25,441.5,12
20100701|2010-01-10 21:00,11,441.5,442.25,441.5,442.25,35
20100701|2010-01-10 22:30,11,441.75,441.75,441.75,441.75,2
20100701|2010-01-10 23:00,11,441.75,441.75,441.75,441.75,5
20100701|2010-01-11 02:00,11,442,442.25,442,442.25,4
20100701|2010-01-11 03:00,11,442.5,442.75,442.5,442.75,10
20100701|2010-01-11 03:30,11,442.75,443,442.75,443,102
20100701|2010-01-11 04:00,11,443,443,443,443,20
20100701|2010-01-11 04:30,11,443,443.25,442.75,442.75,18
20100701|2010-01-11 05:30,11,443,443,443,443,14
20100701|2010-01-11 06:00,11,443.25,443.25,443,443,4
20100701|2010-01-11 06:30,11,443,443.25,443,443.25,22
20100701|2010-01-11 07:00,11,443,443,442.75,442.75,12
20100701|2010-01-11 09:30,11,441.25,441.5,438,439.5,847
20100701|2010-01-11 10:00,11,439.5,440,437.25,438,401
20100701|2010-01-11 10:30,11,438,438.5,437,437.5,355
20100701|2010-01-11 11:00,11,437.5,438.75,437.5,438.25,238
20100701|2010-01-11 11:30,11,438.5,439.75,438.25,438.75,353
20100701|2010-01-11 12:00,11,438.75,438.75,437.25,437.5,698
20100701|2010-01-11 12:30,11,437.5,440,437.5,439.75,413
20100701|2010-01-11 13:00,11,439.75,441.25,436.5,436.5,1259
20100701|2010-01-11 18:00,12,437.75,437.75,435.25,435.5,54
20100701|2010-01-11 18:30,12,435.5,436,435.5,436,26
20100701|2010-01-11 19:00,12,436,436.25,436,436,19
20100701|2010-01-11 19:30,12,436,436,435.75,435.75,18
20100701|2010-01-11 20:00,12,435.75,435.75,434.75,434.75,11
20100701|2010-01-11 20:30,12,434.75,434.75,434.75,434.75,11
20100701|2010-01-11 21:00,12,434.75,434.75,434.75,434.75,97
20100701|2010-01-11 21:30,12,435,435.25,435,435.25,47
20100701|2010-01-11 22:00,12,435.5,435.5,435.5,435.5,2
20100701|2010-01-11 22:30,12,435.25,435.25,435,435,41
20100701|2010-01-11 23:30,12,436,436.5,436,436,25
20100701|2010-01-12 00:00,12,436,436,435.5,436,5
20100701|2010-01-12 00:30,12,436,436,436,436,2
20100701|2010-01-12 01:00,12,436.5,436.5,436.5,436.5,1
20100701|2010-01-12 02:00,12,436,436,435.75,436,6
20100701|2010-01-12 02:30,12,436.5,436.5,436.5,436.5,1
20100701|2010-01-12 03:00,12,436,436,436,436,1
20100701|2010-01-12 04:30,12,435.5,435.5,435.5,435.5,4
20100701|2010-01-12 05:00,12,434.75,434.75,434.75,434.75,6
20100701|2010-01-12 05:30,12,434.25,434.25,434,434,6
20100701|2010-01-12 06:00,12,433,433,432.75,433,24
20100701|2010-01-12 06:30,12,432.75,433,432.25,432.5,52
20100701|2010-01-12 07:00,12,432,432.5,431.5,432.5,27
20100701|2010-01-12 09:30,12,419.25,419.25,411.25,411.25,1014
20100701|2010-01-12 10:00,12,411.25,411.25,411.25,411.25,85
20100701|2010-01-12 10:30,12,411.25,411.25,411.25,411.25,17
20100701|2010-01-12 11:00,12,411.25,411.25,411.25,411.25,4
20100701|2010-01-12 11:30,12,411.25,411.25,411.25,411.25,2
20100701|2010-01-12 18:00,13,403.75,403.75,401,401.25,751
20100701|2010-01-12 18:30,13,401,401,398.25,398.5,389
20100701|2010-01-12 19:00,13,399.75,400,398.5,399,124
20100701|2010-01-12 19:30,13,398.5,400,398.25,399.25,95
20100701|2010-01-12 20:00,13,399.75,399.75,399,399.75,34
20100701|2010-01-12 20:30,13,399.25,400.5,399.25,400.5,36
20100701|2010-01-12 21:00,13,400.25,400.25,400,400,36
20100701|2010-01-12 21:30,13,399.75,400.75,399.75,400.75,37
20100701|2010-01-12 22:00,13,400.5,400.5,400,400,8
20100701|2010-01-12 22:30,13,400.25,400.75,400.25,400.75,67
20100701|2010-01-12 23:00,13,400.75,400.75,400.25,400.25,10
20100701|2010-01-12 23:30,13,400.25,400.75,400.25,400.75,2
20100701|2010-01-13 00:00,13,401,401,401,401,7
20100701|2010-01-13 00:30,13,401.25,401.25,401,401,4
20100701|2010-01-13 01:00,13,400.25,400.25,400,400.25,22
20100701|2010-01-13 01:30,13,400,400,397.25,397.75,185
20100701|2010-01-13 02:00,13,397.25,397.5,394.25,394.5,302
20100701|2010-01-13 02:30,13,394,396.75,393.5,393.5,43
20100701|2010-01-13 03:00,13,393,394.5,393,394.25,24
20100701|2010-01-13 03:30,13,394.25,395.25,394.25,394.75,5
20100701|2010-01-13 04:00,13,394.75,395,394,394,25
20100701|2010-01-13 04:30,13,393.25,393.25,392.75,392.75,4
20100701|2010-01-13 05:00,13,393.5,393.75,392.5,392.75,126
20100701|2010-01-13 05:30,13,393,393.25,392.75,393.25,13
20100701|2010-01-13 06:00,13,393.75,393.75,393,393.25,97
20100701|2010-01-13 06:30,13,393.5,394.5,392.5,393,165
20100701|2010-01-13 07:00,13,392.75,395.25,392.75,394.75,105
20100701|2010-01-13 09:30,13,395,397,388.25,396.75,5138
20100701|2010-01-13 10:00,13,396.75,399.75,394.5,399.75,1473
20100701|2010-01-13 10:30,13,399.5,400,397.25,399,1412
20100701|2010-01-13 11:00,13,399.5,400,399,399.25,447
20100701|2010-01-13 11:30,13,399.25,402.25,399,400.25,1356
20100701|2010-01-13 12:00,13,400,400.5,398.25,400,665
20100701|2010-01-13 12:30,13,399.75,401,397.25,399.25,817
20100701|2010-01-13 13:00,13,399.25,404.5,399.25,403.25,1777
20100701|2010-01-13 18:00,14,402.5,403.25,401.5,402.25,132
20100701|2010-01-13 18:30,14,402,402.25,402,402.25,8
20100701|2010-01-13 19:00,14,402.25,402.25,400.5,400.5,114
20100701|2010-01-13 19:30,14,400.75,401.5,400.75,401.5,19
20100701|2010-01-13 20:00,14,400.5,400.5,400.5,400.5,40
20100701|2010-01-13 20:30,14,400.75,401,400.75,400.75,11
20100701|2010-01-13 21:00,14,401.25,401.25,401.25,401.25,1
20100701|2010-01-13 21:30,14,401.25,401.25,401.25,401.25,1
20100701|2010-01-13 22:00,14,400.75,401,400.5,400.5,4
20100701|2010-01-13 22:30,14,401.5,401.5,401,401,5
20100701|2010-01-13 23:00,14,401.25,401.25,401.25,401.25,1
20100701|2010-01-13 23:30,14,401,401.5,401,401.25,11
20100701|2010-01-14 00:00,14,401.25,401.75,401.25,401.25,31
20100701|2010-01-14 00:30,14,400.25,400.25,400,400.25,14
20100701|2010-01-14 01:00,14,400,400,400,400,1
20100701|2010-01-14 01:30,14,400.5,400.5,399.75,399.75,4
20100701|2010-01-14 02:00,14,400,400,400,400,5
20100701|2010-01-14 03:00,14,399.75,399.75,399.75,399.75,1
20100701|2010-01-14 03:30,14,399.5,399.75,399.5,399.5,18
20100701|2010-01-14 04:30,14,399.75,399.75,398.75,398.75,15
20100701|2010-01-14 05:00,14,399,399.75,399,399.75,19
20100701|2010-01-14 05:30,14,399.5,399.5,399.5,399.5,6
20100701|2010-01-14 06:00,14,399.75,399.75,399.5,399.5,8
20100701|2010-01-14 06:30,14,399.5,400,399.5,400,15
20100701|2010-01-14 07:00,14,399.75,400,399.75,399.75,28
20100701|2010-01-14 09:30,14,398.25,400.25,396,399.25,2194
20100701|2010-01-14 10:00,14,399,400.75,398,400.25,727
20100701|2010-01-14 10:30,14,400,400.5,397.75,398.5,892
20100701|2010-01-14 11:00,14,398.5,399.5,397.5,399,242
20100701|2010-01-14 11:30,14,399,399.25,398,399.25,528
20100701|2010-01-14 12:00,14,399,401.5,399,401.5,939
20100701|2010-01-14 12:30,14,401.25,402.5,400.5,401.25,680
20100701|2010-01-14 13:00,14,401.75,402.75,398,398.25,1485
20100701|2010-01-14 18:00,15,398.75,398.75,397.5,397.75,157
20100701|2010-01-14 18:30,15,398,398.25,397.75,397.75,15
20100701|2010-01-14 19:00,15,398.25,398.25,397.5,397.5,6
20100701|2010-01-14 20:00,15,397.25,397.25,397,397,11
20100701|2010-01-14 20:30,15,397.25,397.25,397.25,397.25,3
20100701|2010-01-14 21:00,15,397,397.5,397,397.5,5
20100701|2010-01-14 21:30,15,397.5,398.25,397.5,398,16
20100701|2010-01-14 22:00,15,398.25,398.25,398.25,398.25,50
20100701|2010-01-14 22:30,15,398.5,398.5,398.25,398.25,4
20100701|2010-01-14 23:00,15,398.25,398.25,397.75,397.75,11
20100701|2010-01-14 23:30,15,397.75,397.75,397.75,397.75,20
20100701|2010-01-15 00:00,15,397.75,398,397.75,398,2
20100701|2010-01-15 00:30,15,398.25,398.5,397.75,398,23
20100701|2010-01-15 01:00,15,398,399,398,399,11
20100701|2010-01-15 01:30,15,399.25,399.5,398.25,398.5,66
20100701|2010-01-15 02:00,15,398.5,398.5,398.5,398.5,14
20100701|2010-01-15 02:30,15,398.5,398.5,397.5,397.5,21
20100701|2010-01-15 03:00,15,397.5,397.5,397.5,397.5,2
20100701|2010-01-15 03:30,15,397,397,397,397,6
20100701|2010-01-15 05:00,15,398,398,398,398,1
20100701|2010-01-15 06:00,15,398.5,398.5,398.5,398.5,6
20100701|2010-01-15 06:30,15,397.5,399,397.5,399,29
20100701|2010-01-15 07:00,15,399,399.25,399,399.25,30
20100701|2010-01-15 09:30,15,397,397.5,393,393.75,2229
20100701|2010-01-15 10:00,15,393.75,394.75,392.5,393,1240
20100701|2010-01-15 10:30,15,393,393,390,390,769
20100701|2010-01-15 11:00,15,390.25,391.75,389.75,391,833
20100701|2010-01-15 11:30,15,391,392.25,390.5,391.5,238
20100701|2010-01-15 12:00,15,391.25,392.5,391.25,391.25,251
20100701|2010-01-15 12:30,15,391.5,392,389.25,391.75,443
20100701|2010-01-15 13:00,15,390.75,392.25,389.5,391.75,810
20100701|2010-01-18 18:00,19,391.25,394.25,391.25,393.25,77
20100701|2010-01-18 18:30,19,393.25,395,393.25,395,48
20100701|2010-01-18 19:00,19,395,395,394.75,394.75,21
20100701|2010-01-18 19:30,19,394.75,394.75,394.75,394.75,1
20100701|2010-01-18 20:00,19,394.5,394.75,394.5,394.75,57
20100701|2010-01-18 20:30,19,393.5,394,393.5,394,11
20100701|2010-01-18 21:00,19,394,394,394,394,1
20100701|2010-01-18 22:00,19,393.75,393.75,393.75,393.75,6
20100701|2010-01-18 22:30,19,394,394,393.75,393.75,5
20100701|2010-01-18 23:00,19,393.5,394,393.5,393.5,12
20100701|2010-01-18 23:30,19,394,394,393.75,393.75,12
20100701|2010-01-19 00:00,19,393.75,394,393.75,394,15
20100701|2010-01-19 00:30,19,394,394.25,394,394.25,6
20100701|2010-01-19 01:00,19,395,395,393.75,393.75,18
20100701|2010-01-19 01:30,19,394.25,394.25,394.25,394.25,1
20100701|2010-01-19 02:00,19,394.5,394.5,394.5,394.5,1
20100701|2010-01-19 02:30,19,394,394.25,394,394.25,8
20100701|2010-01-19 03:00,19,394.5,394.75,394.5,394.75,3
20100701|2010-01-19 03:30,19,393.75,393.75,393,393,3
20100701|2010-01-19 04:00,19,393,393,392.5,392.5,35
20100701|2010-01-19 04:30,19,392.25,392.25,391.75,391.75,26
20100701|2010-01-19 05:00,19,391.75,391.75,391.25,391.5,23
20100701|2010-01-19 05:30,19,391.25,391.25,391,391,23
20100701|2010-01-19 06:00,19,391,391,389.25,389.25,58
20100701|2010-01-19 06:30,19,389,389,388,388.5,217
20100701|2010-01-19 07:00,19,388,388.5,388,388,30
20100701|2010-01-19 09:30,19,388.25,392.5,387.75,390.75,1472
20100701|2010-01-19 10:00,19,391.25,393.75,391,392,305
20100701|2010-01-19 10:30,19,392,392.5,391.5,391.75,340
20100701|2010-01-19 11:00,19,391.75,392,390.25,391.25,234
20100701|2010-01-19 11:30,19,390.25,392.75,389.5,392.75,257
20100701|2010-01-19 12:00,19,392.5,394.25,392.25,392.75,314
20100701|2010-01-19 12:30,19,392.75,393.75,391.25,392.75,173
20100701|2010-01-19 13:00,19,392.5,394,389.5,389.75,428
20100701|2010-01-19 18:00,20,389.5,390.75,389.5,390.25,46
20100701|2010-01-19 18:30,20,390.75,390.75,390.25,390.25,22
20100701|2010-01-19 19:00,20,390.75,391,390.25,390.25,44
20100701|2010-01-19 19:30,20,389.25,389.25,388.25,388.75,45
20100701|2010-01-19 20:00,20,388.25,388.25,387.75,387.75,59
20100701|2010-01-19 20:30,20,388.5,388.5,388,388.25,13
20100701|2010-01-19 21:00,20,388.5,389,388,388.25,14
20100701|2010-01-19 22:00,20,388.5,388.5,388.25,388.25,65
20100701|2010-01-19 22:30,20,388.25,388.5,388,388,8
20100701|2010-01-19 23:30,20,388.25,388.25,387.75,387.75,2
20100701|2010-01-20 00:00,20,387.75,387.75,387.75,387.75,9
20100701|2010-01-20 01:00,20,388,388.25,388,388,50
20100701|2010-01-20 01:30,20,388.25,388.5,388.25,388.5,18
20100701|2010-01-20 02:00,20,388,388,388,388,1
20100701|2010-01-20 02:30,20,389,389,389,389,2
20100701|2010-01-20 03:00,20,389.5,389.5,389.5,389.5,1
20100701|2010-01-20 04:00,20,389.25,389.5,388.75,388.75,10
20100701|2010-01-20 04:30,20,389,389,389,389,1
20100701|2010-01-20 05:00,20,388.75,388.75,388,388,3
20100701|2010-01-20 06:00,20,387.5,387.5,386.5,386.5,175
20100701|2010-01-20 06:30,20,386,386.25,385.75,386,522
20100701|2010-01-20 07:00,20,386,386.5,386,386.5,7
20100701|2010-01-20 09:30,20,385.25,385.5,383,383.5,1615
20100701|2010-01-20 10:00,20,383.5,385.25,383.25,384.5,1136
20100701|2010-01-20 10:30,20,384.25,385,384,385,235
20100701|2010-01-20 11:00,20,385,385,383.5,384.25,682
20100701|2010-01-20 11:30,20,384.25,385.5,383.75,384.25,1074
20100701|2010-01-20 12:00,20,384.25,387,384,386.5,1519
20100701|2010-01-20 12:30,20,386.25,387.25,385.75,386.75,511
20100701|2010-01-20 13:00,20,386.75,389.5,385.75,389.25,469
20100701|2010-01-20 18:00,21,389.25,389.5,389,389,291
20100701|2010-01-20 18:30,21,388.5,388.75,388.5,388.75,6
20100701|2010-01-20 19:00,21,389,389.5,389,389,7
20100701|2010-01-20 19:30,21,389.25,389.25,388.5,388.5,13
20100701|2010-01-20 20:00,21,388.5,388.5,388.5,388.5,4
20100701|2010-01-20 20:30,21,388.25,388.25,388,388,33
20100701|2010-01-20 21:00,21,387.5,387.5,387,387.25,8
20100701|2010-01-20 21:30,21,387.5,388.25,387.5,388.25,9
20100701|2010-01-20 22:00,21,388.5,388.5,388.5,388.5,2
20100701|2010-01-20 22:30,21,388.75,388.75,388.75,388.75,2
20100701|2010-01-20 23:00,21,388.5,388.75,388.5,388.75,2
20100701|2010-01-20 23:30,21,388,389,388,389,33
20100701|2010-01-21 01:00,21,389,389,389,389,11
20100701|2010-01-21 01:30,21,388.25,388.25,388,388,4
20100701|2010-01-21 02:00,21,388.5,388.5,388.25,388.25,5
20100701|2010-01-21 02:30,21,388.25,389.25,388.25,389.25,4
20100701|2010-01-21 03:00,21,387.25,387.25,386.75,386.75,3
20100701|2010-01-21 03:30,21,387,387,387,387,14
20100701|2010-01-21 04:00,21,386,386.25,386,386.25,49
20100701|2010-01-21 04:30,21,387,388,387,388,56
20100701|2010-01-21 05:00,21,388.25,388.25,388.25,388.25,34
20100701|2010-01-21 05:30,21,387.75,388,387.75,388,15
20100701|2010-01-21 06:00,21,388,388.25,388,388.25,76
20100701|2010-01-21 06:30,21,388.25,388.75,388.25,388.5,18
20100701|2010-01-21 07:00,21,388.75,388.75,388.5,388.5,7
20100701|2010-01-21 09:30,21,387.5,390,387,388.75,697
20100701|2010-01-21 10:00,21,387.75,389.5,384.75,389.5,1043
20100701|2010-01-21 10:30,21,389.5,390.75,386.5,388,1142
20100701|2010-01-21 11:00,21,388.25,390.25,388,388.75,236
20100701|2010-01-21 11:30,21,388.25,389,387.75,388.5,258
20100701|2010-01-21 12:00,21,388.5,391,388.25,390.75,402
20100701|2010-01-21 12:30,21,390.75,390.75,389.25,390.25,500
20100701|2010-01-21 13:00,21,390,392.25,390,392,680
20100701|2010-01-21 18:00,22,392.25,392.5,390.25,390.25,48
20100701|2010-01-21 19:00,22,390.25,390.25,390,390,15
20100701|2010-01-21 19:30,22,390,390,389.75,389.75,24
20100701|2010-01-21 20:00,22,389.75,389.75,389.5,389.5,33
20100701|2010-01-21 20:30,22,390,390,389.5,389.5,4
20100701|2010-01-21 21:00,22,390,390,389.25,389.5,22
20100701|2010-01-21 21:30,22,389.25,389.25,387.75,388.25,97
20100701|2010-01-21 22:00,22,388.25,388.5,387.75,388.5,6
20100701|2010-01-21 23:00,22,387.75,388.25,387.75,388,51
20100701|2010-01-21 23:30,22,387.75,388.25,387.5,387.5,30
20100701|2010-01-22 00:00,22,387.25,387.25,387.25,387.25,1
20100701|2010-01-22 00:30,22,388.25,388.75,388,388.75,26
20100701|2010-01-22 01:00,22,389,389.25,388.5,388.5,33
20100701|2010-01-22 01:30,22,388.25,388.75,388.25,388.75,18
20100701|2010-01-22 02:00,22,388.75,389.5,388.25,389.5,95
20100701|2010-01-22 02:30,22,389.25,389.5,389.25,389.25,106
20100701|2010-01-22 03:00,22,389.25,389.25,388.75,389.25,109
20100701|2010-01-22 03:30,22,389.25,389.25,389.25,389.25,38
20100701|2010-01-22 04:30,22,389.25,389.25,389,389.25,13
20100701|2010-01-22 05:00,22,389,389.5,389,389.5,43
20100701|2010-01-22 05:30,22,389,389,388,388.25,56
20100701|2010-01-22 06:00,22,388.25,389.25,388.25,389.25,50
20100701|2010-01-22 06:30,22,389,389.25,388.5,388.5,52
20100701|2010-01-22 07:00,22,388.5,388.5,387.75,387.75,21
20100701|2010-01-22 09:30,22,388.5,390.5,387.5,389.5,954
20100701|2010-01-22 10:00,22,389.75,389.75,388.75,389.5,255
20100701|2010-01-22 10:30,22,389.5,390,386.5,388,727
20100701|2010-01-22 11:00,22,387.75,389,387.5,389,356
20100701|2010-01-22 11:30,22,388.75,388.75,387,387.5,214
20100701|2010-01-22 12:00,22,387.5,388,386.75,388,302
20100701|2010-01-22 12:30,22,388,388.25,384.75,385.25,696
20100701|2010-01-22 13:00,22,385,387,384.25,386,579
20100701|2010-01-24 18:00,25,386,388,386,388,23
20100701|2010-01-24 18:30,25,387.5,387.5,387,387,21
20100701|2010-01-24 19:00,25,386.75,388.75,386.75,387.5,182
20100701|2010-01-24 19:30,25,387.5,387.75,387.25,387.75,105
20100701|2010-01-24 20:00,25,387.75,388.25,387.75,387.75,14
20100701|2010-01-24 20:30,25,388.25,388.25,388.25,388.25,1
20100701|2010-01-24 21:00,25,387.75,387.75,387.75,387.75,1
20100701|2010-01-24 21:30,25,387.25,387.25,387.25,387.25,1
20100701|2010-01-24 22:00,25,387,387.5,387,387.5,6
20100701|2010-01-24 23:00,25,387.5,387.5,387.25,387.25,7
20100701|2010-01-24 23:30,25,387.25,387.25,387,387,4
20100701|2010-01-25 00:00,25,387.75,387.75,387.75,387.75,3
20100701|2010-01-25 01:00,25,387.25,387.25,387.25,387.25,5
20100701|2010-01-25 01:30,25,387,387,387,387,28
20100701|2010-01-25 02:00,25,386.75,386.75,386.5,386.5,4
20100701|2010-01-25 02:30,25,386.75,386.75,386.75,386.75,1
20100701|2010-01-25 03:00,25,386.75,386.75,386.75,386.75,24
20100701|2010-01-25 03:30,25,386.75,386.75,386.25,386.75,4
20100701|2010-01-25 04:00,25,387.25,387.5,387.25,387.5,17
20100701|2010-01-25 04:30,25,388,389.25,388,389.25,29
20100701|2010-01-25 05:00,25,389.25,389.25,388.75,388.75,28
20100701|2010-01-25 05:30,25,388.75,388.75,388.5,388.75,13
20100701|2010-01-25 06:00,25,388,388.25,388,388.25,71
20100701|2010-01-25 06:30,25,388.25,388.25,387,387,34
20100701|2010-01-25 07:00,25,387,387,386,386.25,23
20100701|2010-01-25 09:30,25,387,389.25,386.75,389.25,638
20100701|2010-01-25 10:00,25,389,389,386.5,387.25,186
20100701|2010-01-25 10:30,25,387,387.25,385.75,387,129
20100701|2010-01-25 11:00,25,387,388.5,386.75,388.25,247
20100701|2010-01-25 11:30,25,388.5,389.25,388.25,389,219
20100701|2010-01-25 12:00,25,388.25,388.75,387.5,388.5,346
20100701|2010-01-25 12:30,25,387.75,389.5,386.25,388.75,335
20100701|2010-01-25 13:00,25,388.5,389.25,387.75,389.25,252
20100701|2010-01-25 18:00,26,388.25,388.25,387.75,388.25,31
20100701|2010-01-25 18:30,26,388.25,389.25,388,389.25,14
20100701|2010-01-25 19:00,26,388.5,389,388.5,389,4
20100701|2010-01-25 19:30,26,389.5,389.5,389,389,3
20100701|2010-01-25 20:00,26,388.75,388.75,386.5,386.5,25
20100701|2010-01-25 20:30,26,386.75,386.75,385.75,386,13
20100701|2010-01-25 21:30,26,386.25,386.25,385.5,385.5,9
20100701|2010-01-25 22:00,26,385.5,385.5,384.75,385.25,83
20100701|2010-01-25 22:30,26,385.75,385.75,385,385,6
20100701|2010-01-25 23:00,26,385.25,385.5,385,385.5,31
20100701|2010-01-25 23:30,26,385.5,385.5,384.5,384.75,24
20100701|2010-01-26 00:00,26,384.75,385,384.75,385,9
20100701|2010-01-26 00:30,26,385,385,384.5,384.5,2
20100701|2010-01-26 01:00,26,385,385,384.5,384.5,29
20100701|2010-01-26 02:00,26,385,385.25,384.75,384.75,13
20100701|2010-01-26 02:30,26,384.5,384.5,384.5,384.5,61
20100701|2010-01-26 03:00,26,384.5,385.75,384.5,385.5,40
20100701|2010-01-26 03:30,26,385,385,384.5,384.5,35
20100701|2010-01-26 04:30,26,384.75,384.75,384.5,384.75,6
20100701|2010-01-26 05:00,26,384.75,384.75,384.5,384.5,17
20100701|2010-01-26 05:30,26,384.75,385.25,384.25,384.25,50
20100701|2010-01-26 06:00,26,384.25,384.25,384,384,62
20100701|2010-01-26 06:30,26,384,384,383.75,384,51
20100701|2010-01-26 07:00,26,384,384,383.75,383.75,164
20100701|2010-01-26 09:30,26,383.5,387,383.5,386,1344
20100701|2010-01-26 10:00,26,386,389,384.5,385.25,1871
20100701|2010-01-26 10:30,26,385.5,386,384.75,385,409
20100701|2010-01-26 11:00,26,385.5,385.5,382.75,383,688
20100701|2010-01-26 11:30,26,383,383.75,380.75,381.75,723
20100701|2010-01-26 12:00,26,381.75,382.5,381,381.75,411
20100701|2010-01-26 12:30,26,382,383,382,382.5,303
20100701|2010-01-26 13:00,26,382.75,383.5,382,382,734
20100701|2010-01-26 18:00,27,382.5,383,382.25,382.25,29
20100701|2010-01-26 18:30,27,383,383,383,383,2
20100701|2010-01-26 19:00,27,383,383,383,383,1
20100701|2010-01-26 19:30,27,383,383.25,382.75,382.75,33
20100701|2010-01-26 20:00,27,382.75,383.25,382.75,383.25,5
20100701|2010-01-26 20:30,27,382.75,382.75,382.5,382.5,3
20100701|2010-01-26 21:00,27,382.5,383.5,382.5,383.5,25
20100701|2010-01-26 21:30,27,383.25,383.5,383.25,383.5,7
20100701|2010-01-26 22:00,27,383.75,383.75,383,383,28
20100701|2010-01-26 22:30,27,383,383,383,383,1
20100701|2010-01-26 23:00,27,383.25,383.25,383.25,383.25,4
20100701|2010-01-26 23:30,27,383,383.75,383,383.75,8
20100701|2010-01-27 00:00,27,383,383,383,383,1
20100701|2010-01-27 00:30,27,383.25,383.25,382.75,383,10
20100701|2010-01-27 01:00,27,382.75,383.5,382.75,383.5,5
20100701|2010-01-27 02:00,27,382.75,382.75,382.75,382.75,1
20100701|2010-01-27 02:30,27,382,382,382,382,11
20100701|2010-01-27 04:00,27,382.5,382.5,382.5,382.5,10
20100701|2010-01-27 05:00,27,382,382.5,382,382.5,25
20100701|2010-01-27 05:30,27,382,382,382,382,14
20100701|2010-01-27 06:00,27,382,382,381.5,381.75,52
20100701|2010-01-27 06:30,27,381.5,381.5,381.25,381.25,58
20100701|2010-01-27 07:00,27,381.25,381.25,381,381.25,60
20100701|2010-01-27 09:30,27,381.25,381.25,379.5,380.5,2036
20100701|2010-01-27 10:00,27,380.5,382,380.25,381.25,1961
20100701|2010-01-27 10:30,27,381.25,381.25,380.25,380.25,206
20100701|2010-01-27 11:00,27,380.5,380.5,379.5,379.75,161
20100701|2010-01-27 11:30,27,379.5,380.5,379.25,379.25,177
20100701|2010-01-27 12:00,27,379.5,380,378.5,379.25,307
20100701|2010-01-27 12:30,27,379,379.75,378.5,379.25,351
20100701|2010-01-27 13:00,27,379,379.5,378.5,379,738
20100701|2010-01-27 18:00,28,378.5,379.75,378.5,379.25,379
20100701|2010-01-27 18:30,28,379.25,379.5,379,379.25,39
20100701|2010-01-27 19:30,28,379,379,379,379,1
20100701|2010-01-27 20:00,28,378.75,379,378.25,379,37
20100701|2010-01-27 20:30,28,378.5,379,378.5,378.75,11
20100701|2010-01-27 21:00,28,379,379.5,379,379.5,13
20100701|2010-01-27 21:30,28,379.5,379.75,379.5,379.75,3
20100701|2010-01-27 22:30,28,379.5,379.5,379.5,379.5,20
20100701|2010-01-27 23:00,28,379.75,380,379.75,379.75,11
20100701|2010-01-27 23:30,28,380,380,379.75,379.75,12
20100701|2010-01-28 00:00,28,379.5,379.5,379.25,379.25,12
20100701|2010-01-28 01:00,28,379.5,379.5,379.5,379.5,11
20100701|2010-01-28 02:00,28,380,380.75,380,380.75,13
20100701|2010-01-28 02:30,28,381,381,381,381,7
20100701|2010-01-28 03:00,28,381.5,382,381.5,381.75,11
20100701|2010-01-28 03:30,28,382,382,380.75,381,82
20100701|2010-01-28 04:00,28,381,381,380.5,380.75,47
20100701|2010-01-28 04:30,28,380.75,380.75,380.75,380.75,9
20100701|2010-01-28 05:00,28,381,381,381,381,1
20100701|2010-01-28 05:30,28,380.5,380.5,380.5,380.5,24
20100701|2010-01-28 06:00,28,380,380,380,380,5
20100701|2010-01-28 06:30,28,379.5,379.5,379,379,33
20100701|2010-01-28 07:00,28,378.75,378.75,378.25,378.25,28
20100701|2010-01-28 09:30,28,379.5,379.5,378,379,703
20100701|2010-01-28 10:00,28,378.75,379.75,378.5,379.75,247
20100701|2010-01-28 10:30,28,379.5,380.75,379.5,380,283
20100701|2010-01-28 11:00,28,380,380.25,378.75,378.75,181
20100701|2010-01-28 11:30,28,379,379.25,378,378.75,326
20100701|2010-01-28 12:00,28,379.25,381.75,379.25,381.25,519
20100701|2010-01-28 12:30,28,381.25,381.75,380.5,381.25,190
20100701|2010-01-28 13:00,28,381,383.25,380.75,382.5,954
20100701|2010-01-28 18:00,29,382,382.25,381.75,382.25,68
20100701|2010-01-28 18:30,29,382.5,383,382.5,383,4
20100701|2010-01-28 19:30,29,382.5,382.5,382.5,382.5,3
20100701|2010-01-28 20:00,29,383,383.25,383,383.25,10
20100701|2010-01-28 20:30,29,383.25,383.25,383.25,383.25,1
20100701|2010-01-28 21:30,29,383,383.5,382.75,383.5,6
20100701|2010-01-28 22:00,29,383.25,383.25,382,382.5,54
20100701|2010-01-28 22:30,29,381.5,381.75,381.5,381.75,2
20100701|2010-01-28 23:00,29,381.75,381.75,381.75,381.75,4
20100701|2010-01-28 23:30,29,381.25,381.25,381.25,381.25,1
20100701|2010-01-29 00:00,29,381,382,381,381.25,12
20100701|2010-01-29 00:30,29,381.25,382,381.25,382,14
20100701|2010-01-29 01:00,29,382,382,382,382,1
20100701|2010-01-29 01:30,29,381.25,381.25,381.25,381.25,1
20100701|2010-01-29 02:00,29,381,381,381,381,17
20100701|2010-01-29 02:30,29,381,381.25,381,381.25,16
20100701|2010-01-29 03:00,29,381.5,382,381.25,382,38
20100701|2010-01-29 04:30,29,381.75,381.75,381.25,381.25,2
20100701|2010-01-29 05:00,29,381.25,381.25,381.25,381.25,2
20100701|2010-01-29 05:30,29,381.25,381.25,381,381,19
20100701|2010-01-29 06:00,29,381,381,381,381,12
20100701|2010-01-29 06:30,29,381.25,381.25,380.75,380.75,8
20100701|2010-01-29 07:00,29,380.75,380.75,380.25,380.5,50
20100701|2010-01-29 09:30,29,382.75,383,381,382.25,973
20100701|2010-01-29 10:00,29,382,382.5,379,379.75,800
20100701|2010-01-29 10:30,29,379.75,380.5,379,379,385
20100701|2010-01-29 11:00,29,379,380.25,378.75,380.25,206
20100701|2010-01-29 11:30,29,380.5,380.5,379.5,379.75,184
20100701|2010-01-29 12:00,29,379.75,380.25,379,379.5,192
20100701|2010-01-29 12:30,29,379.5,379.5,376,376.75,842
20100701|2010-01-29 13:00,29,376.75,378.5,375.75,376.5,2630
20100701|2010-01-31 18:00,1,377,379,376.75,378.75,75
20100701|2010-01-31 18:30,1,378,378,378,378,8
20100701|2010-01-31 19:30,1,378,378,377,377,56
20100701|2010-01-31 20:00,1,376.5,376.5,376.5,376.5,7
20100701|2010-01-31 20:30,1,376.5,376.5,376.5,376.5,2
20100701|2010-01-31 21:00,1,377,377,376.25,376.25,11
20100701|2010-01-31 22:30,1,376.5,376.75,376.5,376.75,4
20100701|2010-01-31 23:00,1,376.5,376.5,376.25,376.25,8
20100701|2010-01-31 23:30,1,376.5,376.5,376.25,376.25,5
20100701|2010-02-01 00:00,1,376.25,376.5,376.25,376.25,9
20100701|2010-02-01 00:30,1,376,376.25,376,376.25,15
20100701|2010-02-01 01:00,1,376,376,376,376,4
20100701|2010-02-01 01:30,1,376.75,377,376.75,377,4
20100701|2010-02-01 02:00,1,376.75,377,376.75,377,5
20100701|2010-02-01 02:30,1,377.25,377.25,377.25,377.25,2
20100701|2010-02-01 03:00,1,377,377.5,377,377.5,10
20100701|2010-02-01 05:30,1,376.75,376.75,376.5,376.5,35
20100701|2010-02-01 06:00,1,376.25,376.75,376.25,376.75,157
20100701|2010-02-01 06:30,1,376.75,377.25,376.75,377.25,51
20100701|2010-02-01 07:00,1,377.75,377.75,377.25,377.25,35
20100701|2010-02-01 09:30,1,378,381,376.25,379.75,949
20100701|2010-02-01 10:00,1,379.75,381,378.75,380.75,743
20100701|2010-02-01 10:30,1,380.75,381.5,379.25,379.25,312
20100701|2010-02-01 11:00,1,379.5,379.75,378.25,378.75,343
20100701|2010-02-01 11:30,1,378.75,379.5,377.5,379.25,375
20100701|2010-02-01 12:00,1,379.25,381,379.25,380.75,292
20100701|2010-02-01 12:30,1,380.5,380.75,379.5,380.75,152
20100701|2010-02-01 13:00,1,380.75,381,379.25,379.25,472
20100701|2010-02-01 18:00,2,380,381.75,380,381.25,123
20100701|2010-02-01 18:30,2,381,381.5,380.75,381.5,19
20100701|2010-02-01 19:00,2,381.5,381.5,381,381,11
20100701|2010-02-01 19:30,2,381,381,381,381,1
20100701|2010-02-01 20:00,2,381,382,381,382,10
20100701|2010-02-01 20:30,2,381.25,381.25,381.25,381.25,2
20100701|2010-02-01 21:30,2,381,381,380.75,380.75,2
20100701|2010-02-01 22:00,2,381,381,380.5,380.5,5
20100701|2010-02-01 22:30,2,380.5,380.75,380,380.75,11
20100701|2010-02-01 23:00,2,380.5,380.5,380,380,2
20100701|2010-02-01 23:30,2,380.5,380.5,380.5,380.5,5
20100701|2010-02-02 00:00,2,380.75,381,380.75,381,23
20100701|2010-02-02 00:30,2,380,380,380,380,2
20100701|2010-02-02 01:00,2,380,380.25,380,380.25,46
20100701|2010-02-02 01:30,2,380.25,380.75,380.25,380.75,12
20100701|2010-02-02 02:00,2,380.5,380.5,380.5,380.5,4
20100701|2010-02-02 02:30,2,381.5,381.5,381.5,381.5,2
20100701|2010-02-02 03:00,2,381.5,382,381.5,381.75,15
20100701|2010-02-02 03:30,2,382,382.75,382,382.25,63
20100701|2010-02-02 04:00,2,383,383.25,383,383,35
20100701|2010-02-02 04:30,2,383.25,383.25,383.25,383.25,11
20100701|2010-02-02 05:00,2,383,383.5,383,383.5,24
20100701|2010-02-02 05:30,2,383.5,383.5,383.5,383.5,3
20100701|2010-02-02 06:00,2,383.5,383.5,383.25,383.25,9
20100701|2010-02-02 06:30,2,383.25,383.5,383.25,383.5,70
20100701|2010-02-02 07:00,2,383.25,383.5,382.75,383.5,57
20100701|2010-02-02 09:30,2,382.75,387.5,382.75,384.75,2037
20100701|2010-02-02 10:00,2,384.5,385.5,383.75,385.5,530
20100701|2010-02-02 10:30,2,385.25,386.5,385.25,386,338
20100701|2010-02-02 11:00,2,385.25,386.5,385.25,386.5,135
20100701|2010-02-02 11:30,2,386.5,386.5,385.5,385.5,136
20100701|2010-02-02 12:00,2,385.25,386.5,384.5,386,295
20100701|2010-02-02 12:30,2,386,388.5,385.75,387.5,395
20100701|2010-02-02 13:00,2,387.5,388,385.5,385.75,737
20100701|2010-02-02 18:00,3,386,387.25,385.75,386.5,147
20100701|2010-02-02 18:30,3,386.5,387,386.5,386.75,14
20100701|2010-02-02 19:00,3,386.75,386.75,386.5,386.5,4
20100701|2010-02-02 19:30,3,386.5,386.5,386.25,386.25,19
20100701|2010-02-02 20:00,3,386,386,385.75,385.75,21
20100701|2010-02-02 20:30,3,385.75,385.75,385,385,39
20100701|2010-02-02 21:30,3,386.75,387.25,386.75,386.75,10
20100701|2010-02-02 22:00,3,386.75,387,386.75,387,3
20100701|2010-02-02 22:30,3,387,387,387,387,1
20100701|2010-02-02 23:00,3,387.25,387.25,387.25,387.25,2
20100701|2010-02-03 00:00,3,387.75,387.75,387.5,387.5,5
20100701|2010-02-03 01:00,3,388,388,388,388,1
20100701|2010-02-03 01:30,3,387.5,388,387.5,388,22
20100701|2010-02-03 02:00,3,388,388.5,388,388.25,13
20100701|2010-02-03 02:30,3,388.5,388.5,388.5,388.5,1
20100701|2010-02-03 03:00,3,388.75,389.25,388.75,389,197
20100701|2010-02-03 03:30,3,389,389.5,388.75,388.75,179
20100701|2010-02-03 05:00,3,388,388,387,387,4
20100701|2010-02-03 05:30,3,386.75,386.75,386.25,386.25,21
20100701|2010-02-03 06:00,3,387.25,387.25,386.75,386.75,4
20100701|2010-02-03 06:30,3,387,387,386.25,386.25,39
20100701|2010-02-03 07:00,3,386,386,384.5,384.5,22
20100701|2010-02-03 09:30,3,384.75,384.75,380.75,381.75,1411
20100701|2010-02-03 10:00,3,382,382.25,379.75,380,636
20100701|2010-02-03 10:30,3,380,381.75,378,378.5,587
20100701|2010-02-03 11:00,3,378.75,379.25,378,378.5,800
20100701|2010-02-03 11:30,3,378.5,379.25,378.5,379,467
20100701|2010-02-03 12:00,3,378.75,379.5,377.25,377.75,1333
20100701|2010-02-03 12:30,3,377.75,377.75,375.75,376.25,2814
20100701|2010-02-03 13:00,3,376.25,376.5,374.25,374.5,4364
20100701|2010-02-03 18:00,4,376.25,379.25,375.5,378,98
20100701|2010-02-03 18:30,4,378,378,377.75,377.75,4
20100701|2010-02-03 19:00,4,376.75,377.5,376.25,377.5,6
20100701|2010-02-03 19:30,4,377.25,378,377,378,82
20100701|2010-02-03 20:00,4,378,378,378,378,7
20100701|2010-02-03 20:30,4,377.5,377.5,377.5,377.5,1
20100701|2010-02-03 21:00,4,377,377,376.75,376.75,100
20100701|2010-02-03 22:00,4,377,377,377,377,1
20100701|2010-02-03 22:30,4,377,377.5,377,377,9
20100701|2010-02-03 23:00,4,377,378.25,377,378.25,6
20100701|2010-02-03 23:30,4,378,379,377.5,379,20
20100701|2010-02-04 00:30,4,378,378.25,377.75,378.25,16
20100701|2010-02-04 01:00,4,378,378,378,378,1
20100701|2010-02-04 02:00,4,377.75,380,377.75,380,8
20100701|2010-02-04 02:30,4,380,380.25,380,380,25
20100701|2010-02-04 03:00,4,379,379,377.75,377.75,6
20100701|2010-02-04 03:30,4,377,377,376.75,376.75,56
20100701|2010-02-04 04:00,4,377,377.75,377,377.75,10
20100701|2010-02-04 04:30,4,377.5,378,377.5,378,16
20100701|2010-02-04 05:00,4,378,378.5,378,378.5,41
20100701|2010-02-04 05:30,4,378,378,377.75,377.75,9
20100701|2010-02-04 06:30,4,378,378.25,378,378.25,9
20100701|2010-02-04 07:00,4,378.25,378.5,377.5,377.5,27
20100701|2010-02-04 09:30,4,373.5,375,370.75,373,3144
20100701|2010-02-04 10:00,4,373,375,372.25,373.25,1054
20100701|2010-02-04 10:30,4,373,373.75,372.25,373.75,555
20100701|2010-02-04 11:00,4,373.75,377,373.75,375,671
20100701|2010-02-04 11:30,4,375,375,373,374,558
20100701|2010-02-04 12:00,4,374,376,374,375.25,258
20100701|2010-02-04 12:30,4,375.25,375.25,373,374.25,380
20100701|2010-02-04 13:00,4,374,376,373.75,376,812
20100701|2010-02-04 18:00,5,375.5,376.75,375,376.75,27
20100701|2010-02-04 18:30,5,376.5,376.75,376.5,376.75,24
20100701|2010-02-04 19:00,5,376.5,376.5,375.75,375.75,5
20100701|2010-02-04 19:30,5,375.75,375.75,375.75,375.75,1
20100701|2010-02-04 20:00,5,375.75,376,375.5,376,20
20100701|2010-02-04 21:00,5,376.25,376.25,375.5,375.5,5
20100701|2010-02-04 22:30,5,375.75,375.75,375.5,375.5,5
20100701|2010-02-04 23:00,5,375.5,375.75,375.5,375.75,21
20100701|2010-02-04 23:30,5,375.5,375.5,375.25,375.25,12
20100701|2010-02-05 00:30,5,376.25,376.25,376.25,376.25,1
20100701|2010-02-05 01:00,5,376.5,376.5,376.5,376.5,6
20100701|2010-02-05 01:30,5,376.25,376.25,375.5,375.5,5
20100701|2010-02-05 02:00,5,375,375.5,374.75,374.75,15
20100701|2010-02-05 02:30,5,374.75,375,374.5,374.5,65
20100701|2010-02-05 03:00,5,374.5,374.5,373.5,374,44
20100701|2010-02-05 03:30,5,373.5,373.5,373.25,373.25,27
20100701|2010-02-05 04:00,5,373.5,374.75,373.5,374.75,13
20100701|2010-02-05 05:00,5,375.25,375.25,375.25,375.25,1
20100701|2010-02-05 06:30,5,375.75,376.75,374,374,9
20100701|2010-02-05 07:00,5,374.5,374.5,373.25,373.25,9
20100701|2010-02-05 09:30,5,375,379,373.25,375.25,2341
20100701|2010-02-05 10:00,5,376,376,373.5,373.5,413
20100701|2010-02-05 10:30,5,372.25,372.5,369.75,372.5,2482
20100701|2010-02-05 11:00,5,372.75,373.75,371.75,372.5,158
20100701|2010-02-05 11:30,5,372,372.75,370.75,371.5,359
20100701|2010-02-05 12:00,5,371.75,372,370.75,371.25,299
20100701|2010-02-05 12:30,5,371,371,368.75,370.25,918
20100701|2010-02-05 13:00,5,370.25,373,370,372.75,578
20100701|2010-02-07 18:00,8,375.5,378.25,375.25,376.5,127
20100701|2010-02-07 18:30,8,376.75,377.25,376.25,377.25,34
20100701|2010-02-07 19:00,8,377,377,376.5,377,55
20100701|2010-02-07 19:30,8,376.5,376.75,376.5,376.75,10
20100701|2010-02-07 20:00,8,376.75,376.75,376.75,376.75,2
20100701|2010-02-07 21:00,8,377,377.25,377,377.25,93
20100701|2010-02-07 21:30,8,377.25,377.25,377.25,377.25,51
20100701|2010-02-07 22:00,8,376.75,376.75,376.75,376.75,2
20100701|2010-02-07 22:30,8,376.75,376.75,376.75,376.75,3
20100701|2010-02-07 23:30,8,376.75,376.75,376.75,376.75,5
20100701|2010-02-08 00:00,8,376.75,376.75,376.75,376.75,1
20100701|2010-02-08 01:30,8,377.25,377.25,377.25,377.25,30
20100701|2010-02-08 02:00,8,377.25,377.25,377.25,377.25,1
20100701|2010-02-08 02:30,8,377.5,377.5,377.25,377.5,6
20100701|2010-02-08 03:00,8,377.5,377.5,377.5,377.5,1
20100701|2010-02-08 04:00,8,377.25,377.25,377,377.25,24
20100701|2010-02-08 04:30,8,376.75,377,376.75,377,7
20100701|2010-02-08 05:00,8,377,377.75,377,377.75,3
20100701|2010-02-08 05:30,8,377.25,377.25,377.25,377.25,1
20100701|2010-02-08 06:00,8,377,377,376.5,376.5,8
20100701|2010-02-08 06:30,8,376.75,376.75,376.75,376.75,1
20100701|2010-02-08 07:00,8,376.5,377.25,376.5,377.25,3
20100701|2010-02-08 09:30,8,377,382.75,375.75,382,1824
20100701|2010-02-08 10:00,8,382.25,383,380.75,381.25,708
20100701|2010-02-08 10:30,8,381.5,382.75,381.25,382,456
20100701|2010-02-08 11:00,8,382,382.75,377.25,377.5,298
20100701|2010-02-08 11:30,8,377.5,379,377,377,236
20100701|2010-02-08 12:00,8,377,378.5,375.75,378,331
20100701|2010-02-08 12:30,8,378.5,378.5,376.75,377.25,510
20100701|2010-02-08 13:00,8,377.5,378.5,376.25,377.25,621
20100701|2010-02-08 18:00,9,377.25,377.75,376.5,377.75,77
20100701|2010-02-08 18:30,9,377.75,378,377.5,377.75,31
20100701|2010-02-08 19:00,9,377.5,377.75,377.5,377.5,15
20100701|2010-02-08 19:30,9,377.5,377.5,377.25,377.5,10
20100701|2010-02-08 20:00,9,377.75,378,377.5,378,10
20100701|2010-02-08 20:30,9,378,378,377.75,377.75,3
20100701|2010-02-08 21:00,9,377.75,377.75,377.75,377.75,1
20100701|2010-02-08 21:30,9,377.5,377.5,377.5,377.5,1
20100701|2010-02-08 22:30,9,378,378,378,378,1
20100701|2010-02-08 23:00,9,378,378,378,378,1
20100701|2010-02-08 23:30,9,378.75,378.75,378.75,378.75,30
20100701|2010-02-09 01:00,9,379.25,379.25,379.25,379.25,3
20100701|2010-02-09 01:30,9,379.5,379.75,379.5,379.5,4
20100701|2010-02-09 02:00,9,379.75,379.75,379.75,379.75,8
20100701|2010-02-09 02:30,9,379.5,379.5,379.5,379.5,3
20100701|2010-02-09 03:00,9,379.25,379.25,379.25,379.25,24
20100701|2010-02-09 03:30,9,379.25,379.75,379.25,379.75,49
20100701|2010-02-09 04:00,9,379.75,380,379.75,380,2
20100701|2010-02-09 05:00,9,380,380,380,380,7
20100701|2010-02-09 05:30,9,380.5,381.25,380.5,380.75,16
20100701|2010-02-09 06:00,9,380.5,380.5,380.5,380.5,2
20100701|2010-02-09 06:30,9,381,381,381,381,18
20100701|2010-02-09 07:00,9,381,381.25,380.25,380.25,38
20100701|2010-02-09 09:30,9,383.5,385.25,381,381.75,1502
20100701|2010-02-09 10:00,9,381.75,382.5,378.75,379,403
20100701|2010-02-09 10:30,9,379.75,381.25,379.5,380.75,109
20100701|2010-02-09 11:00,9,380.75,381,379.25,379.5,477
20100701|2010-02-09 11:30,9,380,381.25,378.25,381.25,1823
20100701|2010-02-09 12:00,9,381,382.5,380.25,382.25,1444
20100701|2010-02-09 12:30,9,382.25,383.75,382,383,593
20100701|2010-02-09 13:00,9,382.75,383,380.25,380.5,556
20100701|2010-02-09 18:00,10,380.75,381.5,379.75,379.75,164
20100701|2010-02-09 18:30,10,380.5,381.25,380.5,381.25,13
20100701|2010-02-09 19:00,10,381,381.25,381,381.25,16
20100701|2010-02-09 19:30,10,381.25,381.25,381,381,2
20100701|2010-02-09 20:00,10,381.5,381.5,381,381.25,14
20100701|2010-02-09 20:30,10,381.25,381.25,381,381,15
20100701|2010-02-09 21:00,10,381.5,381.5,381,381.25,17
20100701|2010-02-09 21:30,10,381,381,381,381,26
20100701|2010-02-09 22:00,10,380.75,381.25,380.75,381.25,6
20100701|2010-02-09 22:30,10,380.75,380.75,380.5,380.5,10
20100701|2010-02-09 23:00,10,380.5,380.5,380.5,380.5,23
20100701|2010-02-09 23:30,10,380.25,380.25,380,380,4
20100701|2010-02-10 00:00,10,379.75,380.25,379.75,380.25,24
20100701|2010-02-10 00:30,10,380.75,380.75,380.25,380.25,3
20100701|2010-02-10 01:00,10,380.5,381.25,380.5,381.25,7
20100701|2010-02-10 01:30,10,381.25,381.25,380.75,380.75,17
20100701|2010-02-10 02:00,10,380.75,380.75,380.5,380.75,11
20100701|2010-02-10 02:30,10,380.75,380.75,380.25,380.25,10
20100701|2010-02-10 03:00,10,380.25,380.25,380.25,380.25,8
20100701|2010-02-10 03:30,10,381,381,381,381,1
20100701|2010-02-10 04:00,10,381,381,381,381,5
20100701|2010-02-10 04:30,10,381.75,382.25,381.75,382,5
20100701|2010-02-10 05:00,10,382.25,382.25,382.25,382.25,1
20100701|2010-02-10 05:30,10,381.25,381.25,380,380,2
20100701|2010-02-10 06:30,10,379.75,380,379.25,379.25,14
20100701|2010-02-10 07:00,10,379.75,379.75,379.75,379.75,1
20100701|2010-02-10 09:30,10,379.25,380.75,377.5,378.75,757
20100701|2010-02-10 10:00,10,378.75,379.75,378.75,379.5,702
20100701|2010-02-10 10:30,10,379.5,383.5,379.25,383.5,586
20100701|2010-02-10 11:00,10,383.25,384.5,383,384.5,438
20100701|2010-02-10 11:30,10,384.75,387,383.5,383.5,505
20100701|2010-02-10 12:00,10,383.25,385.5,383.25,384.75,191
20100701|2010-02-10 12:30,10,384.5,384.5,382.25,384,209
20100701|2010-02-10 13:00,10,384,384,383.25,383.75,437
20100701|2010-02-10 18:00,11,383.75,385,383.75,384.75,36
20100701|2010-02-10 18:30,11,385,385.5,385,385.5,11
20100701|2010-02-10 19:00,11,385.75,386.5,385.75,386.5,52
20100701|2010-02-10 19:30,11,386.25,386.5,386.25,386.5,17
20100701|2010-02-10 20:00,11,386.25,386.25,386.25,386.25,11
20100701|2010-02-10 20:30,11,386,386,386,386,4
20100701|2010-02-10 21:00,11,386,386,385.25,385.25,12
20100701|2010-02-10 21:30,11,386,386,386,386,13
20100701|2010-02-10 22:00,11,386.5,386.5,386,386.5,16
20100701|2010-02-10 22:30,11,386.25,386.5,386.25,386.5,4
20100701|2010-02-10 23:00,11,386.25,386.5,386.25,386.5,4
20100701|2010-02-11 00:00,11,386,386,386,386,9
20100701|2010-02-11 00:30,11,386,386,386,386,11
20100701|2010-02-11 01:30,11,385.5,385.5,385.5,385.5,1
20100701|2010-02-11 02:00,11,385.75,385.75,385.25,385.25,36
20100701|2010-02-11 02:30,11,384.75,384.75,384.5,384.5,12
20100701|2010-02-11 03:00,11,384,384,383.5,383.5,6
20100701|2010-02-11 03:30,11,383.75,384,383.75,384,21
20100701|2010-02-11 04:00,11,384,385,384,384.5,85
20100701|2010-02-11 04:30,11,384.5,385.25,384.5,385.25,38
20100701|2010-02-11 05:30,11,384.5,384.75,384.5,384.75,23
20100701|2010-02-11 06:00,11,384.75,385.25,384.75,385.25,54
20100701|2010-02-11 06:30,11,384.75,385.25,384.5,385.25,47
20100701|2010-02-11 07:00,11,385.25,385.5,385,385.5,28
20100701|2010-02-11 09:30,11,385.5,385.5,381.5,383.5,1042
20100701|2010-02-11 10:00,11,383.75,384.5,383.25,383.75,309
20100701|2010-02-11 10:30,11,383.5,384.5,383,384.25,290
20100701|2010-02-11 11:00,11,384.25,385,383.25,383.5,377
20100701|2010-02-11 11:30,11,383,384.75,383,384.5,280
20100701|2010-02-11 12:00,11,384.75,385,384,385,420
20100701|2010-02-11 12:30,11,384.75,385.75,384.75,385.75,467
20100701|2010-02-11 13:00,11,385.75,386.25,384.75,385.75,535
20100701|2010-02-11 18:00,12,385.5,386.25,385.5,386.25,67
20100701|2010-02-11 18:30,12,386,386.25,386,386.25,2
20100701|2010-02-11 19:00,12,386,386,386,386,1
20100701|2010-02-11 20:00,12,385.5,385.5,385.25,385.5,4
20100701|2010-02-11 20:30,12,385.25,385.25,385.25,385.25,1
20100701|2010-02-11 21:00,12,385.5,385.5,385.5,385.5,15
20100701|2010-02-11 21:30,12,385.75,385.75,385.75,385.75,3
20100701|2010-02-11 22:30,12,385.75,385.75,385.5,385.5,2
20100701|2010-02-11 23:00,12,385.5,385.5,385.5,385.5,7
20100701|2010-02-11 23:30,12,385,385.5,385,385.25,14
20100701|2010-02-12 01:00,12,385,385,385,385,25
20100701|2010-02-12 01:30,12,385,385,385,385,45
20100701|2010-02-12 02:00,12,384.5,384.5,384,384,43
20100701|2010-02-12 02:30,12,383.75,384.25,383.75,384,17
20100701|2010-02-12 03:00,12,383.75,384.25,383.75,384.25,57
20100701|2010-02-12 03:30,12,383.75,383.75,383.25,383.25,31
20100701|2010-02-12 04:00,12,383,383,382.25,382.25,82
20100701|2010-02-12 04:30,12,382.25,382.5,382.25,382.5,5
20100701|2010-02-12 05:00,12,382.25,382.25,381.25,381.75,5
20100701|2010-02-12 05:30,12,381.25,381.25,381.25,381.25,1
20100701|2010-02-12 06:00,12,381.25,381.25,381.25,381.25,1
20100701|2010-02-12 06:30,12,381.75,382,381.25,382,14
20100701|2010-02-12 07:00,12,381.75,382,381.75,382,42
20100701|2010-02-12 09:30,12,381.5,381.75,380,381,662
20100701|2010-02-12 10:00,12,381.25,383,381.25,382.5,259
20100701|2010-02-12 10:30,12,382,383.25,382,382.5,124
20100701|2010-02-12 11:00,12,382.5,384.75,382.5,384.5,271
20100701|2010-02-12 11:30,12,384.5,385,384,384.25,268
20100701|2010-02-12 12:00,12,383.5,384.75,383.5,384,281
20100701|2010-02-12 12:30,12,384.25,384.25,383.5,384,352
20100701|2010-02-12 13:00,12,383.75,384.5,383.5,384.5,522
20100701|2010-02-15 18:00,16,384.25,386.5,384.25,386.5,85
20100701|2010-02-15 18:30,16,386.75,386.75,386.25,386.5,23
20100701|2010-02-15 19:00,16,386.25,386.75,386.25,386.75,42
20100701|2010-02-15 19:30,16,386.75,386.75,386.75,386.75,3
20100701|2010-02-15 20:00,16,386.75,387,386.5,386.5,98
20100701|2010-02-15 20:30,16,386.75,386.75,386.5,386.5,4
20100701|2010-02-15 21:30,16,386.75,386.75,386.75,386.75,1
20100701|2010-02-15 22:00,16,386.75,386.75,386.5,386.75,4
20100701|2010-02-15 22:30,16,387,387,387,387,2
20100701|2010-02-15 23:30,16,386.75,386.75,386.75,386.75,2
20100701|2010-02-16 00:00,16,386.75,386.75,386.75,386.75,55
20100701|2010-02-16 00:30,16,387,387,387,387,44
20100701|2010-02-16 01:00,16,386.75,386.75,386.75,386.75,8
20100701|2010-02-16 01:30,16,386.75,387,386.75,387,8
20100701|2010-02-16 02:00,16,387,387.25,387,387.25,40
20100701|2010-02-16 02:30,16,387.25,387.25,387.25,387.25,10
20100701|2010-02-16 03:00,16,387,387,387,387,36
20100701|2010-02-16 03:30,16,386.75,386.75,386.5,386.75,27
20100701|2010-02-16 04:00,16,387,387,387,387,32
20100701|2010-02-16 05:00,16,387,387,387,387,2
20100701|2010-02-16 06:00,16,386.75,386.75,386.75,386.75,1
20100701|2010-02-16 06:30,16,386.75,386.75,386.75,386.75,4
20100701|2010-02-16 07:00,16,387,387.25,386.75,386.75,16
20100701|2010-02-16 09:30,16,387.75,391.25,387.75,389,1064
20100701|2010-02-16 10:00,16,389,390.75,388.5,389.25,874
20100701|2010-02-16 10:30,16,389.25,390.25,389.25,389.25,363
20100701|2010-02-16 11:00,16,389.5,390.5,389.5,390.25,238
20100701|2010-02-16 11:30,16,390.25,390.75,389.5,390.25,462
20100701|2010-02-16 12:00,16,390.25,390.5,389.25,390.25,579
20100701|2010-02-16 12:30,16,390,390.75,389.75,390.25,529
20100701|2010-02-16 13:00,16,390.25,390.5,389.5,389.5,998
20100701|2010-02-16 18:00,17,389.5,390,388,389.75,173
20100701|2010-02-16 18:30,17,390.25,390.25,389.75,389.75,8
20100701|2010-02-16 19:00,17,390.25,390.25,390.25,390.25,4
20100701|2010-02-16 19:30,17,389.5,389.5,389.5,389.5,1
20100701|2010-02-16 20:00,17,389.75,389.75,389.5,389.5,11
20100701|2010-02-16 20:30,17,389.25,389.75,389.25,389.75,3
20100701|2010-02-16 21:00,17,389.5,389.75,389,389.75,18
20100701|2010-02-16 21:30,17,389.25,389.5,389,389.5,7
20100701|2010-02-16 22:00,17,389.25,389.25,389,389.25,10
20100701|2010-02-16 22:30,17,389.5,389.5,389,389,23
20100701|2010-02-16 23:00,17,389.5,389.75,389.5,389.75,21
20100701|2010-02-16 23:30,17,390,390,390,390,2
20100701|2010-02-17 00:00,17,389.5,390,389.5,390,7
20100701|2010-02-17 01:00,17,389.75,389.75,389.75,389.75,2
20100701|2010-02-17 01:30,17,390,390,389.75,389.75,22
20100701|2010-02-17 02:00,17,389.75,389.75,389.75,389.75,25
20100701|2010-02-17 02:30,17,390,390,390,390,19
20100701|2010-02-17 03:00,17,389.75,389.75,389,389,81
20100701|2010-02-17 03:30,17,389,389,388.5,388.75,49
20100701|2010-02-17 04:00,17,388.5,388.75,388.25,388.75,85
20100701|2010-02-17 04:30,17,388.75,388.75,388.75,388.75,44
20100701|2010-02-17 05:00,17,388.75,388.75,388.75,388.75,17
20100701|2010-02-17 05:30,17,388.5,388.5,388.5,388.5,28
20100701|2010-02-17 06:00,17,388.75,389,388.5,389,43
20100701|2010-02-17 06:30,17,388.75,389,388.75,389,8
20100701|2010-02-17 07:00,17,389,389,388.75,389,25
20100701|2010-02-17 09:30,17,387,388,385.75,386.25,1304
20100701|2010-02-17 10:00,17,386.75,387,386,386,474
20100701|2010-02-17 10:30,17,386,386.5,385.25,386,216
20100701|2010-02-17 11:00,17,386,387,386,386.5,193
20100701|2010-02-17 11:30,17,386.75,386.75,386.25,386.5,215
20100701|2010-02-17 12:00,17,386.5,386.75,386.25,386.5,118
20100701|2010-02-17 12:30,17,386.5,386.5,383.75,384,573
20100701|2010-02-17 13:00,17,383.75,384.25,382,383.25,911
20100701|2010-02-17 18:00,18,382.75,382.75,381.5,381.75,242
20100701|2010-02-17 18:30,18,381.5,381.5,381.5,381.5,7
20100701|2010-02-17 19:00,18,381.5,381.75,381.25,381.25,20
20100701|2010-02-17 19:30,18,381.5,381.75,381,381.5,15
20100701|2010-02-17 20:00,18,382,382,381.75,381.75,14
20100701|2010-02-17 20:30,18,381.75,381.75,381.75,381.75,7
20100701|2010-02-17 21:30,18,382,382.25,382,382.25,4
20100701|2010-02-17 22:00,18,382.5,382.5,382.5,382.5,1
20100701|2010-02-17 22:30,18,382,382.5,382,382.5,11
20100701|2010-02-17 23:00,18,382.5,382.5,382.5,382.5,1
20100701|2010-02-18 01:00,18,382.5,382.75,382.5,382.75,45
20100701|2010-02-18 01:30,18,382.75,383,382.25,382.75,91
20100701|2010-02-18 02:00,18,382.5,382.5,382.25,382.5,98
20100701|2010-02-18 02:30,18,381.75,381.75,381.75,381.75,6
20100701|2010-02-18 03:00,18,381.75,381.75,380.5,380.5,109
20100701|2010-02-18 03:30,18,380.75,381.25,380.5,381.25,124
20100701|2010-02-18 04:00,18,381,381,380.75,381,15
20100701|2010-02-18 04:30,18,381,381.25,381,381,87
20100701|2010-02-18 05:30,18,381.25,381.25,381.25,381.25,2
20100701|2010-02-18 06:00,18,381.25,381.5,381.25,381.5,5
20100701|2010-02-18 06:30,18,381.75,381.75,381.75,381.75,9
20100701|2010-02-18 07:00,18,381.5,381.75,381,381,9
20100701|2010-02-18 09:30,18,383.25,384.75,380.75,381.75,1423
20100701|2010-02-18 10:00,18,381.75,381.75,380,380,525
20100701|2010-02-18 10:30,18,380,381,379.75,380,603
20100701|2010-02-18 11:00,18,380,380.25,378,378,1607
20100701|2010-02-18 11:30,18,378,379,377.75,379,591
20100701|2010-02-18 12:00,18,378.75,379,378.25,379,288
20100701|2010-02-18 12:30,18,378.75,380.25,378.75,380.25,535
20100701|2010-02-18 13:00,18,380.25,380.75,379,379,946
20100701|2010-02-18 18:00,19,377.75,377.75,375.75,376.25,670
20100701|2010-02-18 18:30,19,376.5,376.5,376.25,376.25,3
20100701|2010-02-18 19:00,19,376.75,376.75,376,376,115
20100701|2010-02-18 19:30,19,376,376,375.75,376,40
20100701|2010-02-18 20:00,19,376,376.25,375.75,376.25,13
20100701|2010-02-18 20:30,19,376.25,376.5,376.25,376.25,15
20100701|2010-02-18 21:00,19,376.5,376.5,375.75,376.5,3
20100701|2010-02-18 21:30,19,376.75,377.75,376.75,377.75,9
20100701|2010-02-18 22:00,19,378,378,376.75,377,55
20100701|2010-02-18 22:30,19,377,377,376.75,376.75,23
20100701|2010-02-18 23:00,19,376.75,377,376.5,377,13
20100701|2010-02-18 23:30,19,377,377,376.75,376.75,8
20100701|2010-02-19 00:00,19,376.75,377,376.75,377,8
20100701|2010-02-19 00:30,19,376.5,377.5,376.5,377.5,15
20100701|2010-02-19 01:00,19,377.25,377.75,377.25,377.5,20
20100701|2010-02-19 01:30,19,377,377.5,376.75,377.5,17
20100701|2010-02-19 02:00,19,377,377,376,376,22
20100701|2010-02-19 02:30,19,376,376.25,376,376.25,7
20100701|2010-02-19 03:00,19,377,377.75,377,377,54
20100701|2010-02-19 03:30,19,377,377.5,377,377.5,7
20100701|2010-02-19 04:00,19,377.75,378.25,377.75,378,32
20100701|2010-02-19 04:30,19,377.75,377.75,377.5,377.5,9
20100701|2010-02-19 05:00,19,377.5,377.75,377.5,377.75,2
20100701|2010-02-19 06:00,19,377.25,377.5,377.25,377.25,3
20100701|2010-02-19 06:30,19,377.25,377.5,377,377.5,17
20100701|2010-02-19 07:00,19,378,379,378,379,16
20100701|2010-02-19 09:30,19,378.75,381.5,377.25,379.75,1677
20100701|2010-02-19 10:00,19,379.75,381.25,379.75,380.5,423
20100701|2010-02-19 10:30,19,380.5,381.5,380.5,380.75,323
20100701|2010-02-19 11:00,19,381.25,382,381.25,381.75,298
20100701|2010-02-19 11:30,19,381.5,381.5,379.75,380.25,378
20100701|2010-02-19 12:00,19,380.25,381.25,380,381,276
20100701|2010-02-19 12:30,19,381,382,380.75,381.75,492
20100701|2010-02-19 13:00,19,381.5,382.75,381.5,382.25,818
20100701|2010-02-21 18:00,22,382.75,384.5,382.5,384.5,172
20100701|2010-02-21 18:30,22,384,387,384,387,135
20100701|2010-02-21 19:00,22,386.5,387.5,386.5,387.5,27
20100701|2010-02-21 19:30,22,387,387,387,387,1
20100701|2010-02-21 20:00,22,387,387.25,387,387,24
20100701|2010-02-21 21:00,22,386.5,386.5,386.5,386.5,4
20100701|2010-02-21 21:30,22,386,386,386,386,1
20100701|2010-02-21 22:00,22,386.25,386.25,385.75,385.75,14
20100701|2010-02-21 22:30,22,385.75,385.75,385.5,385.5,4
20100701|2010-02-21 23:30,22,385.75,385.75,385.75,385.75,1
20100701|2010-02-22 00:00,22,386.25,386.25,386.25,386.25,1
20100701|2010-02-22 00:30,22,385.5,386,385.5,385.75,22
20100701|2010-02-22 01:00,22,385.25,386,385.25,386,38
20100701|2010-02-22 01:30,22,385.5,385.5,385.5,385.5,2
20100701|2010-02-22 02:00,22,385.75,385.75,385.75,385.75,35
20100701|2010-02-22 02:30,22,385.75,386,385.75,386,2
20100701|2010-02-22 03:00,22,386.5,387.25,386.5,386.5,8
20100701|2010-02-22 03:30,22,387,387,387,387,21
20100701|2010-02-22 04:00,22,387,387.25,387,387.25,21
20100701|2010-02-22 04:30,22,387.5,387.75,387.5,387.75,13
20100701|2010-02-22 05:30,22,386.25,386.25,386.25,386.25,9
20100701|2010-02-22 06:00,22,386.25,386.25,386,386,63
20100701|2010-02-22 06:30,22,386.25,386.25,386.25,386.25,6
20100701|2010-02-22 07:00,22,386.5,387.5,386.5,387.5,11
20100701|2010-02-22 09:30,22,386.25,387,383.75,385,1182
20100701|2010-02-22 10:00,22,385,386.75,384.5,386,336
20100701|2010-02-22 10:30,22,386,386.5,385.75,386,479
20100701|2010-02-22 11:00,22,386,388.75,385.75,388.25,1095
20100701|2010-02-22 11:30,22,388.75,394.25,388.75,393.5,2626
20100701|2010-02-22 12:00,22,393.5,398.25,393,395.25,3616
20100701|2010-02-22 12:30,22,395.5,395.75,393.75,394,1131
20100701|2010-02-22 13:00,22,394,395.5,393,394.25,727
20100701|2010-02-22 18:00,23,391.75,393,391.75,393,281
20100701|2010-02-22 18:30,23,393,393,392.75,393,19
20100701|2010-02-22 19:00,23,393,393.25,393,393.25,42
20100701|2010-02-22 20:00,23,393,393.25,393,393.25,17
20100701|2010-02-22 20:30,23,393,393.25,393,393,8
20100701|2010-02-22 21:00,23,393,393,393,393,23
20100701|2010-02-22 21:30,23,393,393,393,393,1
20100701|2010-02-22 22:00,23,392.75,393,392.75,393,3
20100701|2010-02-22 22:30,23,393,393,393,393,20
20100701|2010-02-22 23:00,23,393,393.25,393,393.25,6
20100701|2010-02-23 00:00,23,393.25,393.25,393.25,393.25,1
20100701|2010-02-23 00:30,23,393.5,393.5,393.25,393.25,3
20100701|2010-02-23 01:00,23,393.25,393.25,393,393,28
20100701|2010-02-23 01:30,23,393.25,393.25,393.25,393.25,16
20100701|2010-02-23 02:00,23,393.5,393.75,393.5,393.5,41
20100701|2010-02-23 02:30,23,393.75,393.75,393.25,393.25,25
20100701|2010-02-23 03:00,23,393.5,393.75,393.5,393.75,21
20100701|2010-02-23 03:30,23,393.75,394,393.75,393.75,82
20100701|2010-02-23 04:00,23,394,394,394,394,4
20100701|2010-02-23 05:30,23,392,392,391.75,391.75,48
20100701|2010-02-23 06:30,23,392.25,392.25,391.75,392,30
20100701|2010-02-23 07:00,23,392,392.5,391.75,392.25,54
20100701|2010-02-23 09:30,23,390.25,391.5,389,391,1307
20100701|2010-02-23 10:00,23,391,394.25,390.75,393.5,1341
20100701|2010-02-23 10:30,23,393.5,394.5,392,393,1679
20100701|2010-02-23 11:00,23,393,393.25,390,390.25,804
20100701|2010-02-23 11:30,23,390.5,390.5,389,390,726
20100701|2010-02-23 12:00,23,390.25,391.5,390,391.25,502
20100701|2010-02-23 12:30,23,391.25,391.75,389.75,390.25,477
20100701|2010-02-23 13:00,23,390,390.25,389,389.5,1037
20100701|2010-02-23 18:00,24,389.25,391.25,389.25,391,133
20100701|2010-02-23 18:30,24,391.25,391.5,391,391.5,6
20100701|2010-02-23 19:00,24,391,391.5,391,391,76
20100701|2010-02-23 19:30,24,391.25,391.25,391,391.25,13
20100701|2010-02-23 20:00,24,391,391,390.75,391,9
20100701|2010-02-23 20:30,24,391.25,391.25,391,391.25,5
20100701|2010-02-23 21:30,24,391.25,391.25,391.25,391.25,10
20100701|2010-02-23 22:00,24,391.25,391.25,391,391.25,32
20100701|2010-02-23 22:30,24,391.5,391.5,391,391,4
20100701|2010-02-23 23:00,24,391.25,391.25,391,391,12
20100701|2010-02-23 23:30,24,391.25,391.5,391.25,391.5,5
20100701|2010-02-24 00:30,24,391.25,391.25,391.25,391.25,2
20100701|2010-02-24 01:00,24,391.5,391.5,390.75,390.75,3
20100701|2010-02-24 01:30,24,391,391,390.75,390.75,24
20100701|2010-02-24 02:00,24,390.75,390.75,390.5,390.5,44
20100701|2010-02-24 02:30,24,390.5,391,390.5,391,52
20100701|2010-02-24 03:00,24,391.5,391.5,391,391.25,21
20100701|2010-02-24 03:30,24,391,391.25,390.25,391.25,42
20100701|2010-02-24 04:00,24,391.25,392,391.25,392,73
20100701|2010-02-24 04:30,24,391.75,391.75,391.5,391.75,20
20100701|2010-02-24 05:00,24,391.75,391.75,391.75,391.75,26
20100701|2010-02-24 05:30,24,391.25,391.25,391.25,391.25,4
20100701|2010-02-24 06:00,24,391.75,392,391.75,392,5
20100701|2010-02-24 06:30,24,392,392.75,392,392.25,36
20100701|2010-02-24 07:00,24,392.25,392.5,392,392.5,14
20100701|2010-02-24 09:30,24,392.5,396.5,392.5,393.75,2413
20100701|2010-02-24 10:00,24,393.75,394.25,391.5,391.75,780
20100701|2010-02-24 10:30,24,392,394.25,392,393.5,422
20100701|2010-02-24 11:00,24,393.5,395,393.25,394.5,641
20100701|2010-02-24 11:30,24,394.5,395.5,393.5,394,979
20100701|2010-02-24 12:00,24,394,395.25,394,394.75,234
20100701|2010-02-24 12:30,24,394.5,396,394,395.25,299
20100701|2010-02-24 13:00,24,395.25,397,395,396.25,735
20100701|2010-02-24 18:00,25,396,396,395.75,396,103
20100701|2010-02-24 18:30,25,396,396,395.75,396,15
20100701|2010-02-24 19:00,25,396,396.25,396,396.25,68
20100701|2010-02-24 19:30,25,395.75,396,395.75,396,14
20100701|2010-02-24 20:00,25,396,396,396,396,9
20100701|2010-02-24 20:30,25,395.75,395.75,395.75,395.75,3
20100701|2010-02-24 21:00,25,395.5,395.5,395.5,395.5,10
20100701|2010-02-24 21:30,25,395.5,395.5,395.25,395.25,20
20100701|2010-02-24 22:00,25,395.25,395.25,395,395,23
20100701|2010-02-24 22:30,25,394.5,394.5,393.75,393.75,58
20100701|2010-02-24 23:00,25,394,394,393.5,394,111
20100701|2010-02-24 23:30,25,393.5,393.5,393.5,393.5,68
20100701|2010-02-25 00:00,25,393.75,394,393.5,394,67
20100701|2010-02-25 00:30,25,394.25,394.25,394.25,394.25,19
20100701|2010-02-25 01:00,25,394.75,394.75,394.25,394.5,87
20100701|2010-02-25 01:30,25,394.25,394.75,394.25,394.75,3
20100701|2010-02-25 02:00,25,394.5,395,394.5,395,18
20100701|2010-02-25 02:30,25,395,395,395,395,100
20100701|2010-02-25 03:00,25,395,395,394.75,394.75,4
20100701|2010-02-25 03:30,25,394.75,394.75,394.25,394.25,19
20100701|2010-02-25 04:00,25,394.25,394.25,394,394,37
20100701|2010-02-25 04:30,25,393.5,394,393.5,394,15
20100701|2010-02-25 05:00,25,394.25,394.25,394.25,394.25,7
20100701|2010-02-25 05:30,25,394.25,394.75,394.25,394.75,84
20100701|2010-02-25 06:00,25,394.75,395,394.75,395,65
20100701|2010-02-25 06:30,25,395,395.5,394.75,394.75,187
20100701|2010-02-25 07:00,25,395.25,395.25,394.5,394.75,141
20100701|2010-02-25 09:30,25,393,394.25,390.5,393.5,2959
20100701|2010-02-25 10:00,25,393.5,393.75,391.75,392,735
20100701|2010-02-25 10:30,25,391.75,392.75,391.25,391.5,518
20100701|2010-02-25 11:00,25,391.75,392,391.5,392,338
20100701|2010-02-25 11:30,25,392,393.25,391.75,393,485
20100701|2010-02-25 12:00,25,393,393.75,392.5,392.5,273
20100701|2010-02-25 12:30,25,392.5,393.25,392,393,665
20100701|2010-02-25 13:00,25,393.25,394,393,393.25,561
20100701|2010-02-25 18:00,26,393,395.75,393,395.75,227
20100701|2010-02-25 18:30,26,395.75,396.25,395.25,395.5,290
20100701|2010-02-25 19:00,26,395.75,395.75,395.5,395.75,9
20100701|2010-02-25 19:30,26,395.5,395.5,395.5,395.5,1
20100701|2010-02-25 20:00,26,395.75,396,395.75,396,5
20100701|2010-02-25 20:30,26,396,396,396,396,4
20100701|2010-02-25 21:00,26,396,396,395.75,395.75,4
20100701|2010-02-25 21:30,26,395.75,395.75,395.75,395.75,18
20100701|2010-02-25 22:00,26,395.5,396,395.5,396,12
20100701|2010-02-25 22:30,26,396,396,395.75,396,48
20100701|2010-02-25 23:00,26,396,396.25,395.75,396.25,7
20100701|2010-02-25 23:30,26,396.25,396.5,396.25,396.5,102
20100701|2010-02-26 00:00,26,396.5,396.75,396,396,37
20100701|2010-02-26 00:30,26,396.5,397.25,396.25,397.25,36
20100701|2010-02-26 01:00,26,397,397,396.25,396.25,35
20100701|2010-02-26 01:30,26,396.5,396.5,396.25,396.5,20
20100701|2010-02-26 02:00,26,396.25,396.5,395.75,395.75,99
20100701|2010-02-26 02:30,26,395.75,396.25,395.75,396.25,40
20100701|2010-02-26 03:00,26,395.5,396,395,395.5,21
20100701|2010-02-26 03:30,26,395.5,396,395.5,396,72
20100701|2010-02-26 04:00,26,396,396.75,396,396.75,90
20100701|2010-02-26 04:30,26,397,397.5,397,397.5,99
20100701|2010-02-26 05:00,26,397.5,398,397.5,397.75,351
20100701|2010-02-26 05:30,26,398,398,398,398,63
20100701|2010-02-26 06:00,26,398,398.5,398,398.25,88
20100701|2010-02-26 06:30,26,398,398.5,396.75,396.75,93
20100701|2010-02-26 07:00,26,397,397,396.25,396.5,153
20100701|2010-02-26 09:30,26,398.5,400.5,398.5,399.5,7221
20100701|2010-02-26 10:00,26,399.75,400,398.75,399,800
20100701|2010-02-26 10:30,26,399,401,399,399.25,1626
20100701|2010-02-26 11:00,26,399,399.75,398.75,399.5,964
20100701|2010-02-26 11:30,26,399.25,399.5,398.75,399.5,474
20100701|2010-02-26 12:00,26,399.25,400.25,399,399.75,381
20100701|2010-02-26 12:30,26,399.75,401.75,399.5,401,1126
20100701|2010-02-26 13:00,26,400.75,401,399.25,400.5,1335
20100701|2010-02-28 18:00,1,399.5,402,399.5,401.75,199
20100701|2010-02-28 18:30,1,401.75,402,401.5,401.75,109
20100701|2010-02-28 19:00,1,401.5,401.75,401,401.5,38
20100701|2010-02-28 19:30,1,401.25,401.5,400.5,401.5,139
20100701|2010-02-28 20:00,1,401.5,401.5,401,401,46
20100701|2010-02-28 20:30,1,401.25,401.5,401,401,18
20100701|2010-02-28 21:00,1,401.25,401.5,401.25,401.5,2
20100701|2010-02-28 21:30,1,401,401.5,401,401.5,14
20100701|2010-02-28 22:00,1,401.25,401.75,401.25,401.75,14
20100701|2010-02-28 22:30,1,401.75,401.75,401.75,401.75,5
20100701|2010-02-28 23:30,1,401.5,401.5,401.25,401.25,17
20100701|2010-03-01 00:00,1,401.5,401.5,401.25,401.25,45
20100701|2010-03-01 00:30,1,401.25,401.5,401.25,401.5,8
20100701|2010-03-01 01:00,1,401,401.25,401,401.25,13
20100701|2010-03-01 01:30,1,401.25,401.25,401.25,401.25,19
20100701|2010-03-01 02:00,1,401.25,401.75,401.25,401.75,52
20100701|2010-03-01 02:30,1,401.75,402.25,401.75,402,172
20100701|2010-03-01 03:00,1,402,402.25,402,402.25,32
20100701|2010-03-01 03:30,1,402,402,402,402,43
20100701|2010-03-01 04:00,1,402,402.25,402,402,16
20100701|2010-03-01 04:30,1,402,402,401.75,401.75,48
20100701|2010-03-01 05:00,1,401.25,401.25,401,401.25,33
20100701|2010-03-01 05:30,1,401,401.25,400.75,401.25,55
20100701|2010-03-01 06:00,1,401.5,401.75,400.5,400.5,60
20100701|2010-03-01 06:30,1,400.25,400.75,399.75,399.75,103
20100701|2010-03-01 07:00,1,400.5,400.5,400,400.25,34
20100701|2010-03-01 09:30,1,400.25,401.5,393.5,394.25,3261
20100701|2010-03-01 10:00,1,393.75,397,393.5,396.5,785
20100701|2010-03-01 10:30,1,396.25,397,394.25,394.25,679
20100701|2010-03-01 11:00,1,394.25,394.5,391,391.25,1075
20100701|2010-03-01 11:30,1,391,393.25,391,392.25,416
20100701|2010-03-01 12:00,1,392.25,392.5,391.5,392,584
20100701|2010-03-01 12:30,1,392.5,395.25,392.5,394.25,447
20100701|2010-03-01 13:00,1,394.5,394.5,392.25,392.75,680
20100701|2010-03-01 18:00,2,392.5,394,392.5,393.75,82
20100701|2010-03-01 18:30,2,394,394.5,393.75,393.75,51
20100701|2010-03-01 19:00,2,394.25,394.25,393.75,393.75,12
20100701|2010-03-01 19:30,2,393.75,393.75,393.5,393.75,11
20100701|2010-03-01 20:00,2,393.75,394,393.5,393.75,18
20100701|2010-03-01 20:30,2,393.75,394,393.25,393.25,174
20100701|2010-03-01 21:00,2,393.25,394,393.25,394,22
20100701|2010-03-01 21:30,2,394,394,393.25,393.5,23
20100701|2010-03-01 22:00,2,393.5,393.75,393,393,17
20100701|2010-03-01 22:30,2,393,393,392.5,392.5,52
20100701|2010-03-01 23:00,2,393,393,392.75,392.75,76
20100701|2010-03-01 23:30,2,392.75,393,392.5,392.5,35
20100701|2010-03-02 00:00,2,392.5,393.75,392.5,393.75,113
20100701|2010-03-02 00:30,2,392.75,393.5,392.75,393.5,15
20100701|2010-03-02 01:00,2,392.75,394.5,392.75,394.5,71
20100701|2010-03-02 01:30,2,394,394,393.75,393.75,8
20100701|2010-03-02 02:00,2,393.5,394,393.25,393.25,22
20100701|2010-03-02 03:00,2,393,393.25,392,392.25,93
20100701|2010-03-02 03:30,2,392.25,392.25,391.75,391.75,83
20100701|2010-03-02 04:00,2,391.75,392.5,391.75,392.5,136
20100701|2010-03-02 04:30,2,391.75,392,391.75,392,30
20100701|2010-03-02 05:00,2,391.75,391.75,391.5,391.75,104
20100701|2010-03-02 05:30,2,392,392,392,392,9
20100701|2010-03-02 06:00,2,392,392.5,391.75,392.5,98
20100701|2010-03-02 06:30,2,392.5,392.5,391.75,392.5,100
20100701|2010-03-02 07:00,2,393,393,392.25,392.5,49
20100701|2010-03-02 09:30,2,392.5,395,391.75,393,1923
20100701|2010-03-02 10:00,2,392.75,393,386.75,388,2879
20100701|2010-03-02 10:30,2,388.25,390.5,388,390.5,1031
20100701|2010-03-02 11:00,2,390.5,390.75,388.5,389.25,199
20100701|2010-03-02 11:30,2,389.5,389.75,388.5,389.75,291
20100701|2010-03-02 12:00,2,389.75,394.5,389.75,394,1039
20100701|2010-03-02 12:30,2,394,394.5,391.5,394.5,893
20100701|2010-03-02 13:00,2,394,394.25,391,391.25,488
20100701|2010-03-02 18:00,3,391.75,393,391.75,392.5,66
20100701|2010-03-02 18:30,3,392.75,393,392.75,392.75,183
20100701|2010-03-02 19:00,3,392.75,393,392.75,393,10
20100701|2010-03-02 19:30,3,393,393,392,392.5,25
20100701|2010-03-02 20:00,3,392.75,393,392.75,392.75,42
20100701|2010-03-02 20:30,3,392.75,392.75,392.75,392.75,2
20100701|2010-03-02 21:00,3,392.75,392.75,392.75,392.75,2
20100701|2010-03-02 21:30,3,392.75,393,392.75,393,6
20100701|2010-03-02 22:30,3,393,393.25,393,393.25,2
20100701|2010-03-02 23:00,3,393.25,393.25,393.25,393.25,50
20100701|2010-03-02 23:30,3,393.25,393.25,393.25,393.25,1
20100701|2010-03-03 00:00,3,393.5,393.5,393.25,393.5,26
20100701|2010-03-03 00:30,3,393.5,394,393.5,394,10
20100701|2010-03-03 01:00,3,393.75,394,393.25,393.75,12
20100701|2010-03-03 01:30,3,393,394,393,393.75,40
20100701|2010-03-03 02:00,3,393.5,393.75,393.5,393.75,10
20100701|2010-03-03 02:30,3,393.5,394,393.25,394,90
20100701|2010-03-03 04:00,3,394,394,394,394,18
20100701|2010-03-03 04:30,3,394.25,395,394.25,394.75,264
20100701|2010-03-03 05:00,3,394.25,394.25,393.5,393.5,20
20100701|2010-03-03 05:30,3,394.25,394.25,394.25,394.25,3
20100701|2010-03-03 06:00,3,393.5,393.5,393.25,393.25,25
20100701|2010-03-03 06:30,3,393,393,392.25,392.75,90
20100701|2010-03-03 07:00,3,393,394.25,393,394.25,62
20100701|2010-03-03 09:30,3,394.25,395.75,393.25,393.5,2140
20100701|2010-03-03 10:00,3,393.5,396.5,393.5,396.5,675
20100701|2010-03-03 10:30,3,396.5,399.75,396,397.25,1639
20100701|2010-03-03 11:00,3,397.5,398.5,397.25,398,336
20100701|2010-03-03 11:30,3,398.25,398.5,397.5,397.5,359
20100701|2010-03-03 12:00,3,397.75,398.25,397.5,397.75,560
20100701|2010-03-03 12:30,3,397.75,399,397.25,398.5,866
20100701|2010-03-03 13:00,3,398.5,400,396.5,398,1681
20100701|2010-03-03 18:00,4,397.5,397.5,396,396,152
20100701|2010-03-03 18:30,4,396,396,395.25,395.5,12
20100701|2010-03-03 19:00,4,395.75,395.75,395.75,395.75,2
20100701|2010-03-03 19:30,4,395.75,396.25,395.75,396.25,23
20100701|2010-03-03 20:00,4,395.75,396.5,395.75,395.75,47
20100701|2010-03-03 20:30,4,395.5,395.5,395.25,395.25,3
20100701|2010-03-03 21:00,4,395.5,395.5,395.25,395.5,11
20100701|2010-03-03 22:00,4,395.25,395.25,395.25,395.25,2
20100701|2010-03-03 22:30,4,395.5,395.5,395.5,395.5,61
20100701|2010-03-03 23:00,4,395.5,395.5,395.5,395.5,17
20100701|2010-03-03 23:30,4,395,395,393.75,393.75,176
20100701|2010-03-04 00:00,4,394.25,394.25,393.5,393.5,37
20100701|2010-03-04 00:30,4,393.25,394,393,394,30
20100701|2010-03-04 01:00,4,394,394,393.5,393.75,16
20100701|2010-03-04 01:30,4,394,394,394,394,18
20100701|2010-03-04 02:00,4,393.75,394,393.5,394,5
20100701|2010-03-04 02:30,4,394.75,395.25,394.75,395,56
20100701|2010-03-04 03:30,4,394.75,395.25,394.75,395.25,14
20100701|2010-03-04 04:30,4,395.75,396.5,395.5,396.5,42
20100701|2010-03-04 05:00,4,396,396,396,396,2
20100701|2010-03-04 05:30,4,396.5,396.75,396.25,396.75,23
20100701|2010-03-04 06:00,4,396.75,397,396.25,396.25,47
20100701|2010-03-04 06:30,4,396.25,396.75,396,396.25,51
20100701|2010-03-04 07:00,4,396.25,396.25,395.75,395.75,17
20100701|2010-03-04 09:30,4,394,394.5,391,393,1921
20100701|2010-03-04 10:00,4,393,393.5,391.75,392.75,949
20100701|2010-03-04 10:30,4,392.75,393.5,392.25,393,1050
20100701|2010-03-04 11:00,4,393,393.5,392,393.25,489
20100701|2010-03-04 11:30,4,393.25,394,393,394,306
20100701|2010-03-04 12:00,4,393.75,393.75,392.5,393.25,546
20100701|2010-03-04 12:30,4,393.25,393.75,391.25,392,2114
20100701|2010-03-04 13:00,4,392,394,391.5,393.5,823
20100701|2010-03-04 18:00,5,394,395,393.75,394,74
20100701|2010-03-04 18:30,5,394.25,394.25,394.25,394.25,6
20100701|2010-03-04 19:00,5,394.75,395,394.5,394.5,47
20100701|2010-03-04 19:30,5,394.25,394.25,394.25,394.25,5
20100701|2010-03-04 20:00,5,394.5,395.25,394.5,395.25,51
20100701|2010-03-04 20:30,5,395.25,395.25,395,395.25,36
20100701|2010-03-04 21:30,5,395,395.5,395,395.5,7
20100701|2010-03-04 22:00,5,395.5,395.75,395.5,395.75,24
20100701|2010-03-04 22:30,5,395.5,395.5,395.5,395.5,3
20100701|2010-03-04 23:00,5,395.5,395.5,395.5,395.5,2
20100701|2010-03-05 00:30,5,395.25,395.25,395.25,395.25,24
20100701|2010-03-05 01:00,5,395.25,395.75,395.25,395.25,83
20100701|2010-03-05 01:30,5,395.25,395.75,395.25,395.25,17
20100701|2010-03-05 02:00,5,395.25,395.25,395.25,395.25,8
20100701|2010-03-05 02:30,5,395.25,395.25,395.25,395.25,7
20100701|2010-03-05 03:00,5,395.5,395.75,395.5,395.5,9
20100701|2010-03-05 03:30,5,395.5,395.5,395.5,395.5,3
20100701|2010-03-05 04:00,5,395.75,395.75,395.5,395.5,7
20100701|2010-03-05 04:30,5,395.75,397.75,395.75,397.5,253
20100701|2010-03-05 05:00,5,397.5,397.5,397.5,397.5,8
20100701|2010-03-05 05:30,5,397.25,397.25,397.25,397.25,1
20100701|2010-03-05 06:00,5,397.5,397.5,397,397,15
20100701|2010-03-05 06:30,5,396.25,397,396.25,396.5,40
20100701|2010-03-05 07:00,5,396.5,397,396.25,397,36
20100701|2010-03-05 09:30,5,397.75,398.75,393,393,3471
20100701|2010-03-05 10:00,5,393,394.5,392,393.5,544
20100701|2010-03-05 10:30,5,393.5,393.75,392.25,392.5,442
20100701|2010-03-05 11:00,5,392.25,392.75,388.5,388.5,890
20100701|2010-03-05 11:30,5,388.75,389.25,387.75,389,625
20100701|2010-03-05 12:00,5,389.25,390.5,388.5,389.75,555
20100701|2010-03-05 12:30,5,389.75,389.75,388,388.75,413
20100701|2010-03-05 13:00,5,389,389.25,385.75,387.5,1603
20100701|2010-03-07 18:00,8,387.75,389,387.5,388.25,205
20100701|2010-03-07 18:30,8,388.25,388.5,388,388,17
20100701|2010-03-07 19:00,8,388.25,388.25,386.5,386.5,88
20100701|2010-03-07 19:30,8,387,387.75,387,387.5,15
20100701|2010-03-07 20:00,8,387.75,387.75,387.25,387.75,28
20100701|2010-03-07 20:30,8,388.25,388.25,388.25,388.25,47
20100701|2010-03-07 21:00,8,388.25,388.25,388,388.25,7
20100701|2010-03-07 21:30,8,388,388,388,388,12
20100701|2010-03-07 22:00,8,388.25,388.25,388.25,388.25,1
20100701|2010-03-07 22:30,8,388,388,387.75,387.75,5
20100701|2010-03-07 23:00,8,388,388.25,388,388.25,23
20100701|2010-03-07 23:30,8,388.5,389,388.5,388.5,235
20100701|2010-03-08 00:00,8,388.5,388.75,388.25,388.25,25
20100701|2010-03-08 00:30,8,388,388.25,388,388,44
20100701|2010-03-08 01:00,8,388,388.75,388,388.75,16
20100701|2010-03-08 01:30,8,389,389,389,389,1
20100701|2010-03-08 02:00,8,388.75,389,388.5,388.5,7
20100701|2010-03-08 02:30,8,388.5,389,388.5,389,13
20100701|2010-03-08 03:00,8,388.75,388.75,387.75,388,110
20100701|2010-03-08 03:30,8,388,388,387.75,388,177
20100701|2010-03-08 04:00,8,387.5,387.5,387.25,387.25,3
20100701|2010-03-08 04:30,8,387,387,386.5,386.5,99
20100701|2010-03-08 05:00,8,386.75,386.75,386.5,386.5,14
20100701|2010-03-08 05:30,8,386.5,386.5,386.5,386.5,48
20100701|2010-03-08 06:00,8,386.5,387,386.5,387,25
20100701|2010-03-08 06:30,8,387,387.5,387,387.25,39
20100701|2010-03-08 07:00,8,387,387.5,387,387,170
20100701|2010-03-08 09:30,8,387.5,389.25,384.5,386.25,2693
20100701|2010-03-08 10:00,8,386.25,386.25,383.5,384.25,845
20100701|2010-03-08 10:30,8,383.75,386.25,383.5,385.25,679
20100701|2010-03-08 11:00,8,385.25,387.5,385,387.25,371
20100701|2010-03-08 11:30,8,387.25,387.75,386,386.5,442
20100701|2010-03-08 12:00,8,386.5,387,386,386,414
20100701|2010-03-08 12:30,8,386,387.75,385.75,387,434
20100701|2010-03-08 13:00,8,387.25,388,385.25,385.75,960
20100701|2010-03-08 18:00,9,385.75,386,385.25,386,86
20100701|2010-03-08 18:30,9,386,386,385.75,385.75,9
20100701|2010-03-08 19:00,9,385.75,386,385.5,385.5,9
20100701|2010-03-08 19:30,9,385.75,385.75,385.25,385.25,16
20100701|2010-03-08 20:00,9,385.75,385.75,384.5,385,112
20100701|2010-03-08 20:30,9,384.75,384.75,384.5,384.5,5
20100701|2010-03-08 21:00,9,385,385,385,385,1
20100701|2010-03-08 21:30,9,384.75,384.75,384.5,384.75,16
20100701|2010-03-08 22:00,9,384.5,385.25,384.5,385.25,17
20100701|2010-03-08 22:30,9,384.75,385.5,384.75,385.5,7
20100701|2010-03-08 23:30,9,385,385,384.5,384.5,14
20100701|2010-03-09 00:00,9,384.5,384.75,384.5,384.75,2
20100701|2010-03-09 00:30,9,384.75,384.75,384.75,384.75,2
20100701|2010-03-09 01:00,9,384.75,384.75,384.75,384.75,25
20100701|2010-03-09 01:30,9,385,385,385,385,1
20100701|2010-03-09 02:00,9,385,385,385,385,29
20100701|2010-03-09 02:30,9,385,385,385,385,14
20100701|2010-03-09 03:00,9,384.75,384.75,384,384.5,29
20100701|2010-03-09 03:30,9,384.25,384.25,384,384,41
20100701|2010-03-09 04:00,9,384,384.25,383.5,383.5,79
20100701|2010-03-09 04:30,9,383.5,383.5,383.5,383.5,19
20100701|2010-03-09 05:00,9,383,383.25,383,383.25,29
20100701|2010-03-09 05:30,9,383,383,382.5,382.75,237
20100701|2010-03-09 06:00,9,383,383,382.25,382.25,27
20100701|2010-03-09 06:30,9,382,382.5,382,382.5,86
20100701|2010-03-09 07:00,9,382.5,382.5,382,382,40
20100701|2010-03-09 09:30,9,382.25,382.75,379.25,381.25,2699
20100701|2010-03-09 10:00,9,381.25,382.25,381.25,382,789
20100701|2010-03-09 10:30,9,382.25,382.75,381.75,382.75,955
20100701|2010-03-09 11:00,9,382.5,382.5,381,381.5,670
20100701|2010-03-09 11:30,9,381.5,381.5,380,380.75,580
20100701|2010-03-09 12:00,9,380.75,381,380.25,380.25,376
20100701|2010-03-09 12:30,9,380.25,380.5,379.5,379.75,1091
20100701|2010-03-09 13:00,9,379.75,380.25,379.5,379.75,1167
20100701|2010-03-09 18:00,10,380,380.25,379.25,379.25,206
20100701|2010-03-09 18:30,10,379.25,379.5,378,378.25,144
20100701|2010-03-09 19:00,10,378.25,378.25,378.25,378.25,1
20100701|2010-03-09 19:30,10,378.5,379.25,378.5,378.75,37
20100701|2010-03-09 20:00,10,379,379.25,378.75,379,22
20100701|2010-03-09 20:30,10,378.75,378.75,378.5,378.5,11
20100701|2010-03-09 21:30,10,378.5,378.5,378,378,70
20100701|2010-03-09 22:00,10,377.75,378.5,377.75,378.25,14
20100701|2010-03-09 22:30,10,378.25,378.5,378.25,378.5,15
20100701|2010-03-09 23:00,10,378.5,378.75,378.25,378.5,26
20100701|2010-03-09 23:30,10,378.5,378.75,378.5,378.75,8
20100701|2010-03-10 00:00,10,378.75,378.75,378.5,378.5,5
20100701|2010-03-10 00:30,10,378.75,379.5,378.75,379.5,44
20100701|2010-03-10 01:00,10,379,379.5,379,379.25,23
20100701|2010-03-10 01:30,10,378.75,378.75,378.75,378.75,15
20100701|2010-03-10 02:00,10,378.75,379.5,378.5,379.5,13
20100701|2010-03-10 02:30,10,379,379.5,379,379.5,2
20100701|2010-03-10 03:00,10,379.75,379.75,379.5,379.5,19
20100701|2010-03-10 03:30,10,379.25,379.75,379.25,379.75,26
20100701|2010-03-10 04:00,10,379.5,379.75,379.5,379.5,5
20100701|2010-03-10 04:30,10,379.25,379.25,379.25,379.25,3
20100701|2010-03-10 05:00,10,379.25,380.25,379.25,380.25,163
20100701|2010-03-10 05:30,10,380,380.25,380,380,79
20100701|2010-03-10 06:00,10,379.5,379.5,379,379,10
20100701|2010-03-10 06:30,10,379,379,378.25,378.5,42
20100701|2010-03-10 07:00,10,378.5,378.75,378,378.25,134
20100701|2010-03-10 09:30,10,375.5,380,374,379.25,3866
20100701|2010-03-10 10:00,10,379.25,381.5,378.25,378.5,1245
20100701|2010-03-10 10:30,10,378.5,378.5,376.75,378.25,2352
20100701|2010-03-10 11:00,10,378.5,378.5,375.25,376,1038
20100701|2010-03-10 11:30,10,376,376.5,375.25,376,288
20100701|2010-03-10 12:00,10,376.25,376.5,375,375,232
20100701|2010-03-10 12:30,10,375.25,375.5,373.5,374.75,1708
20100701|2010-03-10 13:00,10,375,377.25,374.25,377.25,1008
20100701|2010-03-10 18:00,11,377,378.75,377,378.5,145
20100701|2010-03-10 18:30,11,378.5,378.5,377.75,378.5,73
20100701|2010-03-10 19:00,11,378.5,378.5,377.75,378,118
20100701|2010-03-10 19:30,11,378.25,378.25,377.75,377.75,12
20100701|2010-03-10 20:00,11,378,378,377.5,377.75,48
20100701|2010-03-10 20:30,11,377.5,377.5,377.5,377.5,2
20100701|2010-03-10 21:00,11,377.5,377.5,376,376.5,28
20100701|2010-03-10 21:30,11,376.25,376.25,376,376,5
20100701|2010-03-10 22:00,11,375.75,376.25,375.75,376,12
20100701|2010-03-10 22:30,11,376.5,376.5,376.5,376.5,3
20100701|2010-03-10 23:00,11,376.25,376.25,376,376,2
20100701|2010-03-10 23:30,11,376.5,376.5,376.25,376.25,21
20100701|2010-03-11 00:00,11,375.75,376.5,375.75,376,6
20100701|2010-03-11 00:30,11,376.5,376.75,376.5,376.75,31
20100701|2010-03-11 01:30,11,376.5,377.25,376.25,377.25,20
20100701|2010-03-11 02:00,11,377.25,377.5,377.25,377.5,25
20100701|2010-03-11 02:30,11,377.25,377.75,377.25,377.75,23
20100701|2010-03-11 03:00,11,378,378,378,378,13
20100701|2010-03-11 03:30,11,378,378,377.75,377.75,38
20100701|2010-03-11 04:00,11,377.75,378,377.5,377.5,82
20100701|2010-03-11 04:30,11,377.5,377.5,377.5,377.5,8
20100701|2010-03-11 05:00,11,377,377,376.75,377,52
20100701|2010-03-11 05:30,11,377,377,376,376,88
20100701|2010-03-11 06:00,11,376.25,376.25,376,376,33
20100701|2010-03-11 06:30,11,375.5,376,375.5,375.75,14
20100701|2010-03-11 09:30,11,374.25,377,373.5,375.75,2221
20100701|2010-03-11 10:00,11,375.5,375.5,373.5,373.75,859
20100701|2010-03-11 10:30,11,373.75,375.75,373.75,375.25,756
20100701|2010-03-11 11:00,11,375.25,376.5,374.25,374.25,827
20100701|2010-03-11 11:30,11,374.25,374.75,374,374,192
20100701|2010-03-11 12:00,11,374.25,375,373.25,374.25,443
20100701|2010-03-11 12:30,11,374,376.75,372.5,376.75,1597
20100701|2010-03-11 13:00,11,376.5,376.75,375,376.25,548
20100701|2010-03-11 18:00,12,377.5,378,376.75,377,136
20100701|2010-03-11 18:30,12,376.5,376.75,376.5,376.75,28
20100701|2010-03-11 19:00,12,376.75,377.25,376.75,377,44
20100701|2010-03-11 19:30,12,377,377,377,377,8
20100701|2010-03-11 20:00,12,376.5,376.5,376.5,376.5,5
20100701|2010-03-11 20:30,12,376.5,376.5,376.5,376.5,8
20100701|2010-03-11 21:00,12,376.25,376.5,376.25,376.5,16
20100701|2010-03-11 22:00,12,377,377,376.75,377,22
20100701|2010-03-11 23:30,12,376.5,376.5,376.5,376.5,1
20100701|2010-03-12 00:00,12,376.5,377,376.5,377,9
20100701|2010-03-12 00:30,12,377,377,377,377,2
20100701|2010-03-12 01:00,12,377,377,377,377,12
20100701|2010-03-12 01:30,12,377,377,376.5,376.5,9
20100701|2010-03-12 02:00,12,377,377,377,377,60
20100701|2010-03-12 02:30,12,377,377.25,377,377.25,73
20100701|2010-03-12 03:00,12,376.75,376.75,376.25,376.75,13
20100701|2010-03-12 03:30,12,377,377.25,376.75,376.75,7
20100701|2010-03-12 04:00,12,377,377.25,377,377.25,5
20100701|2010-03-12 04:30,12,377.25,377.25,377,377.25,112
20100701|2010-03-12 05:00,12,377.25,377.5,377.25,377.5,30
20100701|2010-03-12 05:30,12,377.5,377.5,377.5,377.5,5
20100701|2010-03-12 06:00,12,377.25,377.75,377.25,377.75,29
20100701|2010-03-12 06:30,12,377.75,378,377.5,377.75,63
20100701|2010-03-12 07:00,12,378,378.25,378,378,116
20100701|2010-03-12 09:30,12,377.25,378,373.25,373.75,2294
20100701|2010-03-12 10:00,12,373.75,375.5,373.25,374.25,906
20100701|2010-03-12 10:30,12,374.25,374.25,373,373.5,585
20100701|2010-03-12 11:00,12,373.5,374.5,373.25,374,686
20100701|2010-03-12 11:30,12,374.25,374.5,373.75,374,512
20100701|2010-03-12 12:00,12,373.75,374.75,373.75,374.25,582
20100701|2010-03-12 12:30,12,374.25,374.75,373.75,374,702
20100701|2010-03-12 13:00,12,374,375.75,374,375.5,1020
20100701|2010-03-14 18:00,15,376.5,377.25,374.25,374.25,269
20100701|2010-03-14 18:30,15,374.75,376,374.75,376,90
20100701|2010-03-14 19:00,15,375.75,376.25,375.75,376.25,13
20100701|2010-03-14 19:30,15,375.5,376,375.5,375.75,34
20100701|2010-03-14 20:00,15,375.5,375.5,374.75,374.75,37
20100701|2010-03-14 20:30,15,374.75,375,374.75,374.75,20
20100701|2010-03-14 21:00,15,375,375.25,374.75,375.25,46
20100701|2010-03-14 21:30,15,375.5,375.75,375.25,375.75,3
20100701|2010-03-14 22:00,15,375.5,375.5,375.5,375.5,1
20100701|2010-03-14 23:30,15,375,375,375,375,2
20100701|2010-03-15 00:00,15,375.25,375.5,374.75,374.75,3
20100701|2010-03-15 00:30,15,375.75,375.75,374.75,374.75,2
20100701|2010-03-15 01:00,15,375.5,375.5,375.25,375.25,63
20100701|2010-03-15 01:30,15,375.5,375.5,375.5,375.5,10
20100701|2010-03-15 02:00,15,375,375,375,375,15
20100701|2010-03-15 02:30,15,375,375,375,375,26
20100701|2010-03-15 03:00,15,375,375,374.75,374.75,5
20100701|2010-03-15 03:30,15,374.75,374.75,374.5,374.5,95
20100701|2010-03-15 04:00,15,374.5,374.5,374.5,374.5,10
20100701|2010-03-15 04:30,15,374.5,374.75,374.25,374.25,21
20100701|2010-03-15 05:00,15,374.25,374.25,374,374.25,18
20100701|2010-03-15 05:30,15,374,374.25,374,374.25,17
20100701|2010-03-15 06:00,15,374.25,374.5,374.25,374.25,27
20100701|2010-03-15 06:30,15,374.5,374.5,374.25,374.25,29
20100701|2010-03-15 07:00,15,374.25,374.25,373.75,374,21
20100701|2010-03-15 09:30,15,374,376.75,373.25,376,1392
20100701|2010-03-15 10:00,15,376.25,376.25,373.25,374.75,603
20100701|2010-03-15 10:30,15,374.75,375,374,374.5,375
20100701|2010-03-15 11:00,15,374.25,374.5,373.25,373.5,612
20100701|2010-03-15 11:30,15,374,376.5,373.75,375.75,637
20100701|2010-03-15 12:00,15,375.75,375.75,374.25,374.25,309
20100701|2010-03-15 12:30,15,374.5,375.25,374,374,360
20100701|2010-03-15 13:00,15,374.25,374.5,373.75,374.5,707
20100701|2010-03-15 18:00,16,374.75,375.5,374.75,375.5,72
20100701|2010-03-15 18:30,16,375.5,375.5,375.25,375.25,64
20100701|2010-03-15 19:00,16,375,375,375,375,1
20100701|2010-03-15 19:30,16,375.25,375.25,375.25,375.25,2
20100701|2010-03-15 20:00,16,375,375.25,375,375.25,9
20100701|2010-03-15 20:30,16,375,375.25,375,375.25,7
20100701|2010-03-15 21:00,16,375.25,376,375.25,375.75,55
20100701|2010-03-15 21:30,16,375.5,376,375.5,376,13
20100701|2010-03-15 22:00,16,376,376.5,376,376.5,22
20100701|2010-03-15 22:30,16,376,376,376,376,9
20100701|2010-03-15 23:00,16,375.75,376.25,375.75,376.25,57
20100701|2010-03-16 00:00,16,376,376,375.75,375.75,14
20100701|2010-03-16 00:30,16,375.75,376,375.75,375.75,9
20100701|2010-03-16 01:00,16,376,376,376,376,1
20100701|2010-03-16 01:30,16,376,376,376,376,10
20100701|2010-03-16 02:00,16,376,376.25,376,376.25,13
20100701|2010-03-16 02:30,16,376,376.25,375.75,375.75,19
20100701|2010-03-16 03:00,16,375.5,375.5,375,375.5,43
20100701|2010-03-16 03:30,16,375.25,375.25,374.75,375,98
20100701|2010-03-16 04:00,16,375,375,375,375,39
20100701|2010-03-16 04:30,16,374.75,374.75,374.75,374.75,11
20100701|2010-03-16 05:00,16,375,375,374.75,375,34
20100701|2010-03-16 05:30,16,375,375,374.5,374.5,46
20100701|2010-03-16 06:00,16,374.75,375.25,374.75,374.75,20
20100701|2010-03-16 06:30,16,374.75,375,374.75,374.75,14
20100701|2010-03-16 07:00,16,374.75,375,374.5,374.5,21
20100701|2010-03-16 09:30,16,375.75,377,375.5,376.5,1129
20100701|2010-03-16 10:00,16,376.75,378.25,376.5,377,878
20100701|2010-03-16 10:30,16,377,378.25,376.25,376.25,593
20100701|2010-03-16 11:00,16,376.25,377.5,376,376.5,354
20100701|2010-03-16 11:30,16,376.5,377.75,376,377.5,490
20100701|2010-03-16 12:00,16,377.5,380,377,378.5,1238
20100701|2010-03-16 12:30,16,378.5,379.5,378.25,379,601
20100701|2010-03-16 13:00,16,378.75,379.75,377.25,378,1066
20100701|2010-03-16 18:00,17,378.25,379.75,378.25,378.75,136
20100701|2010-03-16 18:30,17,379,379,378.5,378.75,39
20100701|2010-03-16 19:00,17,378.75,378.75,378.5,378.5,27
20100701|2010-03-16 19:30,17,378.75,378.75,378.5,378.5,93
20100701|2010-03-16 20:00,17,378.75,378.75,378.5,378.5,89
20100701|2010-03-16 20:30,17,378.5,378.5,378,378,20
20100701|2010-03-16 21:00,17,378,378,378,378,3
20100701|2010-03-16 21:30,17,378.5,378.5,378.5,378.5,104
20100701|2010-03-16 22:00,17,378.5,378.5,378.5,378.5,131
20100701|2010-03-16 22:30,17,378.75,379,378.5,378.5,32
20100701|2010-03-16 23:00,17,378.75,378.75,378.75,378.75,3
20100701|2010-03-16 23:30,17,379,379,378.5,378.5,5
20100701|2010-03-17 00:00,17,378.5,378.5,378.5,378.5,3
20100701|2010-03-17 00:30,17,378.5,378.5,378.25,378.25,4
20100701|2010-03-17 01:30,17,378.5,378.5,378.25,378.25,9
20100701|2010-03-17 02:00,17,378.5,378.75,378.5,378.75,59
20100701|2010-03-17 02:30,17,378.75,379,378.75,378.75,19
20100701|2010-03-17 03:00,17,379,379.25,379,379.25,178
20100701|2010-03-17 03:30,17,379,379.25,379,379.25,44
20100701|2010-03-17 04:00,17,379.25,379.5,379,379.5,80
20100701|2010-03-17 04:30,17,379.5,379.5,379,379,119
20100701|2010-03-17 05:00,17,378.5,379.25,378.5,379,64
20100701|2010-03-17 05:30,17,379.25,379.25,379.25,379.25,43
20100701|2010-03-17 06:00,17,379.25,379.75,379.25,379.5,138
20100701|2010-03-17 06:30,17,379.75,379.75,379,379,71
20100701|2010-03-17 07:00,17,379.25,379.5,379,379.5,157
20100701|2010-03-17 09:30,17,378.75,379.25,376,378.5,2085
20100701|2010-03-17 10:00,17,378.75,379.75,378.25,379.25,753
20100701|2010-03-17 10:30,17,379.5,381.5,379.25,381,1604
20100701|2010-03-17 11:00,17,380.75,381.5,380.25,381.5,823
20100701|2010-03-17 11:30,17,381.25,381.25,380.25,381,211
20100701|2010-03-17 12:00,17,380.75,381,380,381,557
20100701|2010-03-17 12:30,17,381,385,380.75,384.5,2454
20100701|2010-03-17 13:00,17,384.75,385.75,384.25,384.75,1462
20100701|2010-03-17 18:00,18,384,384.25,383.75,383.75,196
20100701|2010-03-17 18:30,18,383.75,384.5,383.75,384.25,15
20100701|2010-03-17 19:00,18,384.5,384.5,384,384.5,26
20100701|2010-03-17 19:30,18,384,384,383.75,383.75,40
20100701|2010-03-17 20:00,18,383.5,383.75,382.75,383.25,52
20100701|2010-03-17 20:30,18,383,383,382,382.75,561
20100701|2010-03-17 21:00,18,382.75,382.75,382.75,382.75,60
20100701|2010-03-17 21:30,18,382.75,382.75,381.75,382,286
20100701|2010-03-17 22:00,18,382.25,382.25,382,382,15
20100701|2010-03-17 22:30,18,382,382,381.5,381.75,115
20100701|2010-03-17 23:00,18,381.5,381.75,381.25,381.5,55
20100701|2010-03-17 23:30,18,381.75,382,381.75,381.75,15
20100701|2010-03-18 00:00,18,381.5,381.5,381.5,381.5,20
20100701|2010-03-18 00:30,18,381.75,382,381.25,381.5,94
20100701|2010-03-18 01:00,18,381.75,382,381.5,381.5,35
20100701|2010-03-18 01:30,18,381.5,381.75,381.5,381.5,31
20100701|2010-03-18 02:00,18,381.5,381.5,381.25,381.5,9
20100701|2010-03-18 02:30,18,381.5,381.5,381.5,381.5,5
20100701|2010-03-18 03:00,18,381.25,381.5,381.25,381.5,10
20100701|2010-03-18 03:30,18,381.25,381.75,381.25,381.5,24
20100701|2010-03-18 04:00,18,381.5,381.5,380.5,381,97
20100701|2010-03-18 04:30,18,380.75,380.75,380,380.5,362
20100701|2010-03-18 05:00,18,380.5,382,380.5,381.75,146
20100701|2010-03-18 05:30,18,381.25,381.25,381,381,5
20100701|2010-03-18 06:00,18,381.5,381.5,381.25,381.25,17
20100701|2010-03-18 06:30,18,381,381.25,380.75,381,315
20100701|2010-03-18 07:00,18,380.75,380.75,380,380.25,164
20100701|2010-03-18 09:30,18,381.25,383,380.75,382.25,1570
20100701|2010-03-18 10:00,18,382.5,383,380.5,382.5,1259
20100701|2010-03-18 10:30,18,382.5,383.75,381.75,383,1037
20100701|2010-03-18 11:00,18,383,385,383,383,870
20100701|2010-03-18 11:30,18,383,383.25,382.25,383.25,268
20100701|2010-03-18 12:00,18,383,383.25,382,382.75,516
20100701|2010-03-18 12:30,18,382.75,387.25,382.5,386.75,1646
20100701|2010-03-18 13:00,18,387,387.5,384.25,387.25,929
20100701|2010-03-18 18:00,19,386.25,387,386,386.75,159
20100701|2010-03-18 18:30,19,386.75,387.25,386.5,386.5,97
20100701|2010-03-18 19:00,19,386.5,387,386,386,36
20100701|2010-03-18 19:30,19,386,386.5,385.25,385.25,23
20100701|2010-03-18 20:00,19,385.25,385.75,384.75,385,40
20100701|2010-03-18 20:30,19,385.25,385.25,385,385,7
20100701|2010-03-18 21:00,19,385.25,385.5,385.25,385.5,7
20100701|2010-03-18 21:30,19,385.25,385.25,385.25,385.25,1
20100701|2010-03-18 22:00,19,385.5,385.5,385.5,385.5,4
20100701|2010-03-18 23:00,19,386.5,386.5,386,386,10
20100701|2010-03-19 00:00,19,386.75,386.75,386.75,386.75,1
20100701|2010-03-19 00:30,19,387,387,387,387,25
20100701|2010-03-19 01:00,19,387,387.25,387,387,43
20100701|2010-03-19 01:30,19,386.75,387.25,386.75,387.25,8
20100701|2010-03-19 02:00,19,386.75,387,386.75,387,27
20100701|2010-03-19 02:30,19,386.75,387,386.75,386.75,43
20100701|2010-03-19 03:00,19,386.75,387,386.75,387,8
20100701|2010-03-19 04:00,19,386,386,385.25,385.25,122
20100701|2010-03-19 04:30,19,385.25,385.25,384.75,385,108
20100701|2010-03-19 05:00,19,385,385.5,385,385.25,61
20100701|2010-03-19 05:30,19,385.25,385.5,385.25,385.25,12
20100701|2010-03-19 06:30,19,384.75,385.25,384.75,385,110
20100701|2010-03-19 07:00,19,385,385,384.5,384.5,306
20100701|2010-03-19 09:30,19,384,385,382.5,384.25,1645
20100701|2010-03-19 10:00,19,384,384,382.75,383.75,772
20100701|2010-03-19 10:30,19,383.5,387,383.5,386.5,1040
20100701|2010-03-19 11:00,19,386.25,386.75,384.5,385,278
20100701|2010-03-19 11:30,19,385.25,385.75,384.75,385.25,537
20100701|2010-03-19 12:00,19,385,385.5,384.25,384.25,107
20100701|2010-03-19 12:30,19,384,385.75,384,385.25,267
20100701|2010-03-19 13:00,19,385,386.25,384,384.25,925
20100701|2010-03-21 18:00,22,384.75,386.5,384.25,386.25,190
20100701|2010-03-21 18:30,22,386.25,387,386.25,386.25,169
20100701|2010-03-21 19:00,22,385.75,386,385.75,386,103
20100701|2010-03-21 19:30,22,386,386,385.25,385.25,21
20100701|2010-03-21 20:00,22,386,386.5,385.75,386.25,16
20100701|2010-03-21 20:30,22,387,387,386,386,26
20100701|2010-03-21 21:00,22,385.5,385.75,385.5,385.5,13
20100701|2010-03-21 21:30,22,385.5,385.5,385,385,6
20100701|2010-03-21 22:30,22,385.5,385.5,385,385,2
20100701|2010-03-21 23:00,22,385.5,385.5,385,385.25,5
20100701|2010-03-21 23:30,22,385.25,385.5,385.25,385.5,100
20100701|2010-03-22 01:00,22,385.25,385.25,385.25,385.25,1
20100701|2010-03-22 02:00,22,385.5,385.5,385.5,385.5,7
20100701|2010-03-22 02:30,22,385.25,385.25,385.25,385.25,1
20100701|2010-03-22 03:00,22,385.25,385.25,385.25,385.25,7
20100701|2010-03-22 03:30,22,385.5,385.75,385.5,385.75,82
20100701|2010-03-22 04:00,22,385.25,385.75,385.25,385.5,30
20100701|2010-03-22 04:30,22,385.5,385.5,385.5,385.5,54
20100701|2010-03-22 05:00,22,385,385,384.75,384.75,32
20100701|2010-03-22 05:30,22,384.75,384.75,384.75,384.75,62
20100701|2010-03-22 06:00,22,384.75,384.75,384.25,384.25,47
20100701|2010-03-22 06:30,22,384.25,384.25,383.5,383.5,176
20100701|2010-03-22 07:00,22,383.5,383.5,383,383,18
20100701|2010-03-22 09:30,22,382.5,385.5,382,384.75,1911
20100701|2010-03-22 10:00,22,384.75,385.75,384.25,384.75,674
20100701|2010-03-22 10:30,22,384.75,385.5,384.5,385,477
20100701|2010-03-22 11:00,22,385.25,385.5,384.5,385,475
20100701|2010-03-22 11:30,22,384.75,385,384,384.25,177
20100701|2010-03-22 12:00,22,384.5,385.5,384.5,385.25,372
20100701|2010-03-22 12:30,22,385.25,385.5,384,384.25,357
20100701|2010-03-22 13:00,22,384,384.25,381.5,382,1139
20100701|2010-03-22 18:00,23,381.75,382.75,381.5,382.5,234
20100701|2010-03-22 18:30,23,382.5,382.5,382.25,382.5,30
20100701|2010-03-22 19:00,23,382.75,383,382.5,383,20
20100701|2010-03-22 19:30,23,382.5,383.25,382.5,383,26
20100701|2010-03-22 20:00,23,382.5,383,382.5,383,25
20100701|2010-03-22 20:30,23,382.75,383,382.25,382.25,17
20100701|2010-03-22 21:00,23,382.25,382.75,382.25,382.75,4
20100701|2010-03-22 21:30,23,382.5,382.75,382.25,382.25,12
20100701|2010-03-22 22:00,23,382.5,382.5,382.25,382.5,52
20100701|2010-03-22 22:30,23,382.25,382.25,382,382,20
20100701|2010-03-22 23:00,23,381.75,382.25,381.75,382.25,7
20100701|2010-03-22 23:30,23,382,382,382,382,1
20100701|2010-03-23 00:00,23,381.75,382.25,381.75,382.25,2
20100701|2010-03-23 00:30,23,382.25,382.25,382,382,7
20100701|2010-03-23 01:00,23,382,382.25,382,382,36
20100701|2010-03-23 01:30,23,382,382,382,382,8
20100701|2010-03-23 02:30,23,382.25,382.25,382,382,26
20100701|2010-03-23 03:00,23,382,382.5,382,382.25,46
20100701|2010-03-23 03:30,23,382,382.25,382,382.25,38
20100701|2010-03-23 04:00,23,382.5,382.5,382.5,382.5,15
20100701|2010-03-23 04:30,23,382.5,382.5,382.25,382.5,22
20100701|2010-03-23 05:00,23,382.5,382.5,382.25,382.25,65
20100701|2010-03-23 05:30,23,382.25,382.75,382.25,382.75,7
20100701|2010-03-23 06:00,23,382.25,382.25,381.75,381.75,18
20100701|2010-03-23 06:30,23,381.75,382,381.75,381.75,134
20100701|2010-03-23 07:00,23,381.75,382,381.75,382,79
20100701|2010-03-23 09:30,23,381.75,382,376.5,377.25,3934
20100701|2010-03-23 10:00,23,377.5,378,373.75,376.25,3241
20100701|2010-03-23 10:30,23,376.5,377,375.25,375.5,717
20100701|2010-03-23 11:00,23,375.75,375.75,374.75,375,680
20100701|2010-03-23 11:30,23,375,375.5,375,375.5,292
20100701|2010-03-23 12:00,23,375.5,376,375.25,376,489
20100701|2010-03-23 12:30,23,375.75,375.75,374.25,374.25,810
20100701|2010-03-23 13:00,23,374.25,375,373.5,375,893
20100701|2010-03-23 18:00,24,374,375,374,374.25,765
20100701|2010-03-23 18:30,24,374.25,374.25,374,374.25,8
20100701|2010-03-23 19:00,24,374.25,374.5,373.75,374.5,57
20100701|2010-03-23 19:30,24,374.75,375,374.75,375,31
20100701|2010-03-23 20:00,24,374.5,375,374,374.25,35
20100701|2010-03-23 20:30,24,374.25,375,374,375,121
20100701|2010-03-23 21:00,24,374.75,375.25,374.75,375,68
20100701|2010-03-23 21:30,24,375.25,375.25,374.25,374.25,12
20100701|2010-03-23 22:00,24,374.25,374.25,374,374,3
20100701|2010-03-23 22:30,24,374,374,373.5,373.5,8
20100701|2010-03-23 23:00,24,373.5,373.75,373.5,373.75,201
20100701|2010-03-23 23:30,24,373.5,373.5,373.25,373.25,49
20100701|2010-03-24 00:00,24,373.25,373.75,373.25,373.75,26
20100701|2010-03-24 00:30,24,373.5,373.5,371,371.25,395
20100701|2010-03-24 01:00,24,371.5,371.5,371,371,39
20100701|2010-03-24 01:30,24,371.5,371.75,371.5,371.5,97
20100701|2010-03-24 02:00,24,371.5,371.5,371.25,371.5,100
20100701|2010-03-24 02:30,24,371.25,371.5,371.25,371.5,34
20100701|2010-03-24 03:00,24,371.75,372.5,371.25,371.5,54
20100701|2010-03-24 03:30,24,371.25,371.5,371.25,371.5,3
20100701|2010-03-24 04:00,24,371.25,371.5,371.25,371.5,52
20100701|2010-03-24 04:30,24,371.5,371.75,371.5,371.75,41
20100701|2010-03-24 05:00,24,371.5,371.5,371,371,206
20100701|2010-03-24 05:30,24,371.25,371.25,371,371.25,154
20100701|2010-03-24 06:00,24,371.25,371.25,371,371,7
20100701|2010-03-24 06:30,24,371.25,371.5,371,371,93
20100701|2010-03-24 07:00,24,371,371.75,371,371.25,198
20100701|2010-03-24 09:30,24,371.25,372.5,370.25,371.5,2818
20100701|2010-03-24 10:00,24,371.5,372,370.5,371.5,750
20100701|2010-03-24 10:30,24,371.5,373.75,371,373,857
20100701|2010-03-24 11:00,24,372.75,374.25,372.25,373.5,592
20100701|2010-03-24 11:30,24,373.5,374.5,372.75,373,671
20100701|2010-03-24 12:00,24,373.25,373.25,371.75,372.5,448
20100701|2010-03-24 12:30,24,372.25,374,372.25,372.75,683
20100701|2010-03-24 13:00,24,372.75,377.5,372.5,377,1667
20100701|2010-03-24 18:00,25,376,377,375.5,375.75,205
20100701|2010-03-24 18:30,25,376,376,376,376,10
20100701|2010-03-24 19:00,25,376.25,376.25,376,376,14
20100701|2010-03-24 19:30,25,376.25,376.5,376,376.25,24
20100701|2010-03-24 20:00,25,376.5,377.5,376.5,376.75,44
20100701|2010-03-24 20:30,25,376.75,377.25,376.75,377.25,2
20100701|2010-03-24 21:00,25,376.5,376.5,376.25,376.5,7
20100701|2010-03-24 21:30,25,376.25,376.25,376,376.25,28
20100701|2010-03-24 22:00,25,376.5,376.5,376.25,376.5,31
20100701|2010-03-24 22:30,25,376.25,376.25,376,376,4
20100701|2010-03-24 23:00,25,376,376,376,376,28
20100701|2010-03-24 23:30,25,376,376,376,376,3
20100701|2010-03-25 00:00,25,375.75,375.75,375.75,375.75,1
20100701|2010-03-25 00:30,25,375.75,375.75,375.5,375.5,11
20100701|2010-03-25 01:30,25,375.5,375.5,375.5,375.5,5
20100701|2010-03-25 02:00,25,375.5,375.5,374.5,374.75,24
20100701|2010-03-25 02:30,25,375,375,375,375,18
20100701|2010-03-25 03:00,25,375,375,375,375,6
20100701|2010-03-25 03:30,25,374.75,375,374.75,375,44
20100701|2010-03-25 04:00,25,375.25,375.5,375.25,375.5,9
20100701|2010-03-25 04:30,25,375.5,375.5,375.5,375.5,18
20100701|2010-03-25 05:00,25,375.5,375.5,375.5,375.5,20
20100701|2010-03-25 05:30,25,375.5,375.75,375.5,375.75,29
20100701|2010-03-25 06:00,25,375.75,376,375.5,376,96
20100701|2010-03-25 06:30,25,376,376.5,376,376.5,33
20100701|2010-03-25 07:00,25,376.25,376.5,376,376.5,34
20100701|2010-03-25 09:30,25,376.25,376.25,371.75,373,2208
20100701|2010-03-25 10:00,25,373,373.75,372.5,373.25,663
20100701|2010-03-25 10:30,25,373.75,373.75,372,372.25,428
20100701|2010-03-25 11:00,25,372.25,372.75,371.75,372,391
20100701|2010-03-25 11:30,25,372,372.25,370.25,370.5,1221
20100701|2010-03-25 12:00,25,370.25,371,369,369.5,2262
20100701|2010-03-25 12:30,25,369.5,369.5,365.25,365.75,7783
20100701|2010-03-25 13:00,25,365.75,367.5,365,366.5,3172
20100701|2010-03-25 18:00,26,366.5,367,366.25,367,115
20100701|2010-03-25 18:30,26,366.5,367,366.25,367,52
20100701|2010-03-25 19:00,26,367,367,366.5,367,44
20100701|2010-03-25 19:30,26,367,367,366.5,366.5,13
20100701|2010-03-25 20:00,26,367,367,367,367,10
20100701|2010-03-25 20:30,26,367,367,366.75,367,7
20100701|2010-03-25 21:00,26,366.75,366.75,366.5,366.5,59
20100701|2010-03-25 21:30,26,366.5,366.5,366.5,366.5,2
20100701|2010-03-25 22:00,26,366.5,366.75,366.5,366.75,2
20100701|2010-03-25 22:30,26,366.75,367,366.75,366.75,7
20100701|2010-03-25 23:00,26,366.5,366.75,366.5,366.75,29
20100701|2010-03-25 23:30,26,367,367,367,367,10
20100701|2010-03-26 00:00,26,366.75,367,366.75,367,16
20100701|2010-03-26 00:30,26,367,367,366.75,367,13
20100701|2010-03-26 01:00,26,367,367.25,367,367.25,4
20100701|2010-03-26 01:30,26,367.25,367.25,367.25,367.25,2
20100701|2010-03-26 02:00,26,367.25,367.25,367.25,367.25,33
20100701|2010-03-26 02:30,26,367.25,367.5,367.25,367.5,38
20100701|2010-03-26 03:00,26,367.25,367.25,367.25,367.25,2
20100701|2010-03-26 03:30,26,367.5,367.5,367.5,367.5,4
20100701|2010-03-26 04:00,26,367.5,367.75,367.25,367.5,89
20100701|2010-03-26 04:30,26,367.25,367.5,367,367.5,193
20100701|2010-03-26 05:00,26,367.5,367.5,367.5,367.5,219
20100701|2010-03-26 05:30,26,367,367.25,367,367.25,5
20100701|2010-03-26 06:00,26,367,367,367,367,2
20100701|2010-03-26 06:30,26,366.75,367.5,366.5,367.5,128
20100701|2010-03-26 07:00,26,367.25,368,367.25,368,105
20100701|2010-03-26 09:30,26,367.75,368.75,366.5,368.75,2246
20100701|2010-03-26 10:00,26,368.5,369,367.5,368.75,814
20100701|2010-03-26 10:30,26,368.75,369,367.75,367.75,660
20100701|2010-03-26 11:00,26,368,368.5,366.5,366.5,800
20100701|2010-03-26 11:30,26,366.5,367.5,366.5,367.5,617
20100701|2010-03-26 12:00,26,367.25,368,367,368,628
20100701|2010-03-26 12:30,26,368,368.75,367.25,368.25,1116
20100701|2010-03-26 13:00,26,368.5,368.75,366.75,368,1010
20100701|2010-03-28 18:00,29,367,367.25,366.25,366.75,208
20100701|2010-03-28 18:30,29,367,367.25,366.75,366.75,16
20100701|2010-03-28 19:00,29,367,367,366.75,366.75,15
20100701|2010-03-28 19:30,29,367.25,367.25,367.25,367.25,6
20100701|2010-03-28 20:00,29,367.5,367.5,367,367,9
20100701|2010-03-28 20:30,29,367.25,367.5,367,367.5,103
20100701|2010-03-28 21:00,29,367.75,368,367.75,368,51
20100701|2010-03-28 21:30,29,368,368,368,368,21
20100701|2010-03-28 22:00,29,368,368,368,368,10
20100701|2010-03-28 22:30,29,368,368,368,368,10
20100701|2010-03-28 23:30,29,367.75,368,367.75,367.75,20
20100701|2010-03-29 00:00,29,368,368,368,368,2
20100701|2010-03-29 00:30,29,368,368,368,368,10
20100701|2010-03-29 01:00,29,367.75,368.25,367.75,368.25,5
20100701|2010-03-29 02:00,29,368,368.25,368,368.25,15
20100701|2010-03-29 02:30,29,368.25,368.5,368.25,368.5,9
20100701|2010-03-29 03:00,29,368.75,368.75,368.5,368.75,7
20100701|2010-03-29 03:30,29,369,369,368.75,368.75,26
20100701|2010-03-29 04:00,29,368.75,368.75,368.75,368.75,41
20100701|2010-03-29 04:30,29,368.75,369,368.75,368.75,26
20100701|2010-03-29 05:00,29,369,369.25,369,369,178
20100701|2010-03-29 05:30,29,369,369.5,369,369.25,57
20100701|2010-03-29 06:00,29,369.25,369.5,369,369.25,50
20100701|2010-03-29 06:30,29,369,369.25,368.5,369,5
20100701|2010-03-29 07:00,29,368.25,368.25,367.25,368,50
20100701|2010-03-29 09:30,29,369,370.5,368.75,369.5,2658
20100701|2010-03-29 10:00,29,369.75,370.25,369.25,369.25,1166
20100701|2010-03-29 10:30,29,369.25,369.75,368.25,369.5,920
20100701|2010-03-29 11:00,29,369.25,371,369.25,370.25,955
20100701|2010-03-29 11:30,29,370.5,370.75,369.5,370,483
20100701|2010-03-29 12:00,29,370,370.25,368.75,368.75,506
20100701|2010-03-29 12:30,29,368.75,369,366.75,366.75,1348
20100701|2010-03-29 13:00,29,366.75,368.25,366,367.75,1471
20100701|2010-03-29 18:00,30,367.5,368,367.5,368,38
20100701|2010-03-29 18:30,30,368,368,367.75,368,36
20100701|2010-03-29 19:00,30,367.75,367.75,367.5,367.75,27
20100701|2010-03-29 19:30,30,367.5,367.75,367.5,367.5,29
20100701|2010-03-29 20:00,30,367.5,367.75,367.25,367.5,44
20100701|2010-03-29 20:30,30,367.5,367.75,367.5,367.5,12
20100701|2010-03-29 21:00,30,367.5,367.75,367.5,367.5,6
20100701|2010-03-29 21:30,30,367.75,367.75,367.25,367.25,20
20100701|2010-03-29 22:00,30,367.5,367.5,367.5,367.5,1
20100701|2010-03-29 22:30,30,367.25,367.25,367.25,367.25,4
20100701|2010-03-29 23:00,30,367.25,367.25,367.25,367.25,2
20100701|2010-03-29 23:30,30,367,367,367,367,36
20100701|2010-03-30 00:30,30,367,367,367,367,13
20100701|2010-03-30 01:00,30,367.5,368,367.5,368,31
20100701|2010-03-30 01:30,30,368,368,367.75,367.75,3
20100701|2010-03-30 02:00,30,368,368,368,368,23
20100701|2010-03-30 02:30,30,368.25,368.5,368.25,368.5,68
20100701|2010-03-30 03:00,30,369,369.75,369,369.75,87
20100701|2010-03-30 03:30,30,369.5,369.5,369.25,369.5,88
20100701|2010-03-30 04:00,30,369.75,370,369.5,369.75,82
20100701|2010-03-30 04:30,30,369.75,370,369.25,370,106
20100701|2010-03-30 05:00,30,369.75,369.75,369.75,369.75,1
20100701|2010-03-30 05:30,30,369.75,369.75,369.75,369.75,51
20100701|2010-03-30 06:00,30,369.5,369.75,369.5,369.75,14
20100701|2010-03-30 06:30,30,370,370,369.5,369.75,25
20100701|2010-03-30 07:00,30,369.5,369.5,369,369.5,45
20100701|2010-03-30 09:30,30,369,369.25,366.5,368.75,1913
20100701|2010-03-30 10:00,30,369,369,367.5,368.25,783
20100701|2010-03-30 10:30,30,368.25,369.75,368.25,368.75,1465
20100701|2010-03-30 11:00,30,368.75,369,367.25,367.5,1061
20100701|2010-03-30 11:30,30,367.5,367.75,366.5,366.75,991
20100701|2010-03-30 12:00,30,366.5,367,366,366,864
20100701|2010-03-30 12:30,30,366,366,363.25,363.75,3337
20100701|2010-03-30 13:00,30,363.75,366.25,363.5,366,2671
20100701|2010-03-30 18:00,31,365,365.25,364,364.25,201
20100701|2010-03-30 18:30,31,364.25,365,364,364.75,27
20100701|2010-03-30 19:00,31,364.75,365,364.25,365,30
20100701|2010-03-30 19:30,31,364.75,364.75,364.5,364.5,40
20100701|2010-03-30 20:00,31,365,365,363.75,364,366
20100701|2010-03-30 20:30,31,364,365.25,363.75,364.75,84
20100701|2010-03-30 21:00,31,364.75,364.75,363.75,364,52
20100701|2010-03-30 21:30,31,364,364,364,364,14
20100701|2010-03-30 22:00,31,364,364,363.75,364,22
20100701|2010-03-30 22:30,31,364,364,363.5,363.5,49
20100701|2010-03-30 23:00,31,363.5,363.5,363.25,363.25,30
20100701|2010-03-30 23:30,31,363.5,363.75,363.25,363.5,13
20100701|2010-03-31 00:00,31,363.5,363.5,363.25,363.25,25
20100701|2010-03-31 00:30,31,363.75,363.75,363.75,363.75,1
20100701|2010-03-31 01:00,31,363.5,363.75,363.5,363.5,11
20100701|2010-03-31 01:30,31,363.75,364.25,363.75,364,38
20100701|2010-03-31 02:00,31,364.5,364.5,363.5,364.25,71
20100701|2010-03-31 02:30,31,364,364.5,364,364.5,27
20100701|2010-03-31 03:00,31,364.75,365.25,364.75,364.75,61
20100701|2010-03-31 03:30,31,364.75,365,364.5,364.75,58
20100701|2010-03-31 04:00,31,365.5,365.5,365,365,138
20100701|2010-03-31 04:30,31,365.25,365.5,365.25,365.5,22
20100701|2010-03-31 05:00,31,365.5,365.75,365.25,365.75,28
20100701|2010-03-31 05:30,31,365.75,365.75,365.25,365.25,23
20100701|2010-03-31 06:00,31,365.5,365.5,365.25,365.5,57
20100701|2010-03-31 06:30,31,365.25,365.25,365,365,109
20100701|2010-03-31 07:00,31,365,365.5,364,364.25,320
20100701|2010-03-31 09:30,31,360.25,362,356.5,356.5,9165
20100701|2010-03-31 10:00,31,356.75,357.75,355.75,356.25,3309
20100701|2010-03-31 10:30,31,356.25,358,356,357.5,1812
20100701|2010-03-31 11:00,31,357.5,359,356.75,358,878
20100701|2010-03-31 11:30,31,358.25,359,357.75,358.25,897
20100701|2010-03-31 12:00,31,358,358.5,357,357,1548
20100701|2010-03-31 12:30,31,357.25,358,357,357.5,942
20100701|2010-03-31 13:00,31,357.75,358,356.25,356.75,2372
20100701|2010-03-31 18:00,1,357,358.5,356.5,358.5,156
20100701|2010-03-31 18:30,1,358.25,358.25,357.75,358,25
20100701|2010-03-31 19:00,1,358,358.25,357.75,358.25,21
20100701|2010-03-31 19:30,1,358,358,357.75,358,12
20100701|2010-03-31 20:00,1,358,358.5,358,358,84
20100701|2010-03-31 20:30,1,358,358.5,358,358.5,4
20100701|2010-03-31 21:00,1,358.5,358.5,358,358.25,18
20100701|2010-03-31 21:30,1,358.25,358.25,358,358.25,27
20100701|2010-03-31 22:00,1,358,358.25,357.75,358.25,18
20100701|2010-03-31 22:30,1,358,358,357.75,358,75
20100701|2010-03-31 23:00,1,358,358.25,357.75,357.75,61
20100701|2010-04-01 00:00,1,358,358,357.75,357.75,7
20100701|2010-04-01 00:30,1,357.75,358,357.75,357.75,7
20100701|2010-04-01 01:00,1,358,358,357.75,357.75,17
20100701|2010-04-01 01:30,1,357.75,358,357.75,358,15
20100701|2010-04-01 02:00,1,358.25,359,358,359,176
20100701|2010-04-01 02:30,1,359,359.75,359,359.5,373
20100701|2010-04-01 03:00,1,360,360,357.75,359.5,135
20100701|2010-04-01 03:30,1,359,359.75,359,359,35
20100701|2010-04-01 04:00,1,359,359.25,359,359.25,25
20100701|2010-04-01 04:30,1,359,359,358.75,359,22
20100701|2010-04-01 05:00,1,359,359,359,359,55
20100701|2010-04-01 05:30,1,359,359.75,359,359.5,86
20100701|2010-04-01 06:00,1,359.5,359.5,359.25,359.5,26
20100701|2010-04-01 06:30,1,359.5,359.75,356.5,357,270
20100701|2010-04-01 07:00,1,357.25,357.5,357,357,58
20100701|2010-04-01 09:30,1,357,358.5,356,356.5,3977
20100701|2010-04-01 10:00,1,356.75,357,355,356.5,1744
20100701|2010-04-01 10:30,1,356.5,358.5,355.25,357.75,1934
20100701|2010-04-01 11:00,1,357.75,358.75,357.5,358.25,592
20100701|2010-04-01 11:30,1,358.25,358.5,357.75,358.5,622
20100701|2010-04-01 12:00,1,358.5,358.5,357.25,357.75,341
20100701|2010-04-01 12:30,1,357.75,358,355.75,356,805
20100701|2010-04-01 13:00,1,356,356.25,355,355.75,1453
20100701|2010-04-04 18:00,5,356,357.25,356,357.25,66
20100701|2010-04-04 18:30,5,357.25,357.25,357,357,3
20100701|2010-04-04 19:00,5,357,357.5,357,357.5,19
20100701|2010-04-04 19:30,5,357.5,357.5,357.5,357.5,1
20100701|2010-04-04 20:00,5,357.75,358,357.75,358,177
20100701|2010-04-04 20:30,5,358,358,358,358,44
20100701|2010-04-04 21:00,5,357.75,358,357.75,357.75,3
20100701|2010-04-04 21:30,5,357.75,357.75,357.5,357.75,26
20100701|2010-04-04 22:30,5,358,358.25,358,358.25,27
20100701|2010-04-04 23:00,5,358,358,357.75,357.75,3
20100701|2010-04-04 23:30,5,358,358.25,358,358.25,8
20100701|2010-04-05 01:00,5,358.5,358.5,358.25,358.25,25
20100701|2010-04-05 01:30,5,358,358,358,358,20
20100701|2010-04-05 02:00,5,358,358,357.5,357.5,3
20100701|2010-04-05 02:30,5,357.5,357.5,357.5,357.5,38
20100701|2010-04-05 03:00,5,357.5,357.5,357.5,357.5,24
20100701|2010-04-05 03:30,5,357.25,357.25,357.25,357.25,2
20100701|2010-04-05 04:00,5,357.25,357.25,356.5,356.5,23
20100701|2010-04-05 04:30,5,356.5,356.5,356.25,356.25,18
20100701|2010-04-05 05:00,5,356.5,356.5,356.5,356.5,1
20100701|2010-04-05 05:30,5,356.75,356.75,356.5,356.5,7
20100701|2010-04-05 06:00,5,356.5,356.5,355.25,355.5,74
20100701|2010-04-05 06:30,5,355,357.25,355,357,68
20100701|2010-04-05 07:00,5,357,357,356,356,31
20100701|2010-04-05 09:30,5,356.5,358.75,355.5,358,3148
20100701|2010-04-05 10:00,5,358,358,356.5,356.75,926
20100701|2010-04-05 10:30,5,356.75,357,355.5,356,958
20100701|2010-04-05 11:00,5,356,357.5,355.25,357,808
20100701|2010-04-05 11:30,5,357,357.75,356.75,357.25,439
20100701|2010-04-05 12:00,5,357.25,357.5,356,356.5,517
20100701|2010-04-05 12:30,5,356.25,357,355.25,356.75,834
20100701|2010-04-05 13:00,5,356.75,357.75,355.5,357.75,1479
20100701|2010-04-05 18:00,6,357.25,357.5,357.25,357.25,40
20100701|2010-04-05 18:30,6,357.5,357.5,357.25,357.5,25
20100701|2010-04-05 19:00,6,357.25,357.25,356.25,356.5,26
20100701|2010-04-05 19:30,6,356.25,356.75,356,356.75,55
20100701|2010-04-05 20:00,6,356.75,357.5,356.5,357.25,83
20100701|2010-04-05 20:30,6,357,357.5,357,357,44
20100701|2010-04-05 21:00,6,357.25,357.25,356.5,356.75,28
20100701|2010-04-05 21:30,6,357,357,356.25,356.25,153
20100701|2010-04-05 22:00,6,356.5,356.5,356.5,356.5,1
20100701|2010-04-05 22:30,6,356.5,356.5,356.5,356.5,40
20100701|2010-04-05 23:00,6,356.25,356.5,356,356.5,73
20100701|2010-04-05 23:30,6,356.5,356.5,356.5,356.5,4
20100701|2010-04-06 00:00,6,356.25,356.5,356.25,356.5,4
20100701|2010-04-06 00:30,6,356.25,356.5,356.25,356.5,3
20100701|2010-04-06 01:30,6,357,357.25,357,357.25,24
20100701|2010-04-06 02:00,6,356.75,357.5,356.75,356.75,43
20100701|2010-04-06 02:30,6,357,357,356.5,356.5,35
20100701|2010-04-06 03:00,6,356.75,356.75,356.5,356.5,102
20100701|2010-04-06 03:30,6,356.75,356.75,356.5,356.5,6
20100701|2010-04-06 04:00,6,357,357.5,357,357.5,91
20100701|2010-04-06 04:30,6,357.5,358,357.25,357.25,70
20100701|2010-04-06 05:00,6,357,357.25,356.75,357.25,79
20100701|2010-04-06 05:30,6,358,358,358,358,64
20100701|2010-04-06 06:00,6,357.75,357.75,357.75,357.75,10
20100701|2010-04-06 06:30,6,357.75,358,357.75,358,15
20100701|2010-04-06 07:00,6,358,358.25,357.75,358.25,17
20100701|2010-04-06 09:30,6,358,359.75,357,359.5,2165
20100701|2010-04-06 10:00,6,359.5,361.25,359.25,360.5,2640
20100701|2010-04-06 10:30,6,360.5,361,359.25,359.5,1653
20100701|2010-04-06 11:00,6,359.25,360.25,359,359.75,1465
20100701|2010-04-06 11:30,6,360,360,358.5,359,1596
20100701|2010-04-06 12:00,6,359.5,360.25,359,359.75,1011
20100701|2010-04-06 12:30,6,359.75,360,359.25,359.5,1854
20100701|2010-04-06 13:00,6,359.5,360,357.25,358,3056
20100701|2010-04-06 18:00,7,358.5,358.5,357,357,227
20100701|2010-04-06 18:30,7,357.5,357.5,357.25,357.25,11
20100701|2010-04-06 19:00,7,357.5,357.5,357.5,357.5,5
20100701|2010-04-06 19:30,7,357.75,357.75,357.75,357.75,1
20100701|2010-04-06 20:00,7,357.75,358.75,357.75,358.5,198
20100701|2010-04-06 20:30,7,358.5,359.25,358.25,359,108
20100701|2010-04-06 21:00,7,359,359.5,359,359,41
20100701|2010-04-06 21:30,7,359,359.5,359,359.25,74
20100701|2010-04-06 22:00,7,359.25,359.25,359,359.25,11
20100701|2010-04-06 22:30,7,359.25,359.25,359.25,359.25,31
20100701|2010-04-06 23:00,7,359.25,359.25,359.25,359.25,3
20100701|2010-04-06 23:30,7,359,359.5,359,359.5,14
20100701|2010-04-07 00:00,7,359.25,359.25,359.25,359.25,2
20100701|2010-04-07 00:30,7,359.25,359.25,359.25,359.25,2
20100701|2010-04-07 01:00,7,359,359.5,359,359,51
20100701|2010-04-07 01:30,7,359.75,360,359.5,359.5,10
20100701|2010-04-07 02:00,7,359.75,360,359.75,360,59
20100701|2010-04-07 02:30,7,360,360,359.5,360,63
20100701|2010-04-07 03:00,7,359.5,359.5,359,359,38
20100701|2010-04-07 03:30,7,359,359.25,359,359,104
20100701|2010-04-07 04:00,7,359,359.25,359,359.25,36
20100701|2010-04-07 04:30,7,359,359,359,359,95
20100701|2010-04-07 05:00,7,359,359.25,358.75,358.75,247
20100701|2010-04-07 05:30,7,358.5,358.5,357.5,357.5,348
20100701|2010-04-07 06:00,7,357.5,358.75,357.5,358.75,278
20100701|2010-04-07 06:30,7,358.5,358.5,357,357,230
20100701|2010-04-07 07:00,7,356.75,357.5,356.25,356.25,146
20100701|2010-04-07 09:30,7,356.25,357.75,355.25,356,2396
20100701|2010-04-07 10:00,7,356,357,355.75,357,644
20100701|2010-04-07 10:30,7,356.75,357.5,356.5,357.25,1253
20100701|2010-04-07 11:00,7,357,357.5,356,357,1918
20100701|2010-04-07 11:30,7,357,360.75,356.75,360.5,2210
20100701|2010-04-07 12:00,7,360.75,370,360.75,368.75,8178
20100701|2010-04-07 12:30,7,368.75,369.75,365,366,3977
20100701|2010-04-07 13:00,7,366.25,368,364.5,367.75,3305
20100701|2010-04-07 18:00,8,366,366.75,365.5,365.75,377
20100701|2010-04-07 18:30,8,365.5,366,365.5,365.75,211
20100701|2010-04-07 19:00,8,365.75,366.5,365.5,366,40
20100701|2010-04-07 19:30,8,365.5,365.5,365.25,365.5,41
20100701|2010-04-07 20:00,8,365.5,366.5,365.5,366,48
20100701|2010-04-07 20:30,8,366.25,366.5,366,366.5,12
20100701|2010-04-07 21:00,8,366.25,366.75,366.25,366.5,77
20100701|2010-04-07 21:30,8,366.25,366.25,366,366,49
20100701|2010-04-07 22:00,8,366,366,365.75,366,38
20100701|2010-04-07 22:30,8,366,366.25,365.25,366.25,134
20100701|2010-04-07 23:00,8,366.5,366.5,366,366,7
20100701|2010-04-07 23:30,8,366,366,366,366,86
20100701|2010-04-08 00:00,8,366,366,365.75,366,52
20100701|2010-04-08 00:30,8,366,366,365.75,366,3
20100701|2010-04-08 01:00,8,366,366,365,365,144
20100701|2010-04-08 01:30,8,366,366,364.75,364.75,29
20100701|2010-04-08 02:00,8,365.25,365.75,365,365.25,80
20100701|2010-04-08 02:30,8,364.75,365,364.5,364.75,32
20100701|2010-04-08 03:00,8,364.75,364.75,364.25,364.5,285
20100701|2010-04-08 03:30,8,364.75,364.75,364.5,364.75,61
20100701|2010-04-08 04:00,8,364.75,365,364.5,364.5,117
20100701|2010-04-08 04:30,8,364.5,364.75,364.5,364.75,42
20100701|2010-04-08 05:00,8,364.75,365.25,364.75,365.25,85
20100701|2010-04-08 05:30,8,365.25,365.5,365.25,365.25,17
20100701|2010-04-08 06:00,8,365.5,365.5,364.75,365,127
20100701|2010-04-08 06:30,8,364.75,365,364.25,364.75,160
20100701|2010-04-08 07:00,8,364.5,365,364.25,365,54
20100701|2010-04-08 09:30,8,364,364.5,360.5,361.5,5262
20100701|2010-04-08 10:00,8,361,362.25,359.25,360,2700
20100701|2010-04-08 10:30,8,360,361,358.5,360,2465
20100701|2010-04-08 11:00,8,360,360.25,359.25,359.5,838
20100701|2010-04-08 11:30,8,359.5,359.5,357.75,359.25,1835
20100701|2010-04-08 12:00,8,359,359.75,357.75,358.25,978
20100701|2010-04-08 12:30,8,358.25,359,357.25,357.75,1472
20100701|2010-04-08 13:00,8,358,359.75,357.75,359.25,2502
20100701|2010-04-08 18:00,9,359.5,359.75,359.25,359.5,86
20100701|2010-04-08 18:30,9,359,359,359,359,24
20100701|2010-04-08 19:00,9,359,359.5,359,359.25,60
20100701|2010-04-08 19:30,9,359.25,359.5,359.25,359.5,13
20100701|2010-04-08 20:00,9,359.75,360,359.5,360,50
20100701|2010-04-08 20:30,9,360,360,359.5,359.5,11
20100701|2010-04-08 21:00,9,359.5,360,359.25,359.25,144
20100701|2010-04-08 21:30,9,359.25,360,359.25,360,54
20100701|2010-04-08 22:00,9,359.5,359.5,359.5,359.5,10
20100701|2010-04-08 22:30,9,359.25,359.5,359.25,359.5,16
20100701|2010-04-08 23:00,9,359.75,359.75,359.5,359.5,2
20100701|2010-04-08 23:30,9,359.75,360,359.75,360,23
20100701|2010-04-09 00:00,9,359.75,359.75,359.5,359.5,10
20100701|2010-04-09 00:30,9,359.75,359.75,359.5,359.75,14
20100701|2010-04-09 01:00,9,359.75,360.25,359.5,359.75,29
20100701|2010-04-09 01:30,9,360.25,360.5,360,360.5,97
20100701|2010-04-09 02:00,9,360,360.5,360,360,98
20100701|2010-04-09 02:30,9,360.25,360.5,360,360.25,77
20100701|2010-04-09 03:00,9,360.5,361,360.5,361,72
20100701|2010-04-09 03:30,9,361,361.25,361,361,129
20100701|2010-04-09 04:00,9,361.25,361.75,361,361.25,93
20100701|2010-04-09 04:30,9,361.75,362.75,361.5,362.25,432
20100701|2010-04-09 05:00,9,362.5,363,362.25,362.75,223
20100701|2010-04-09 05:30,9,362.75,362.75,362.5,362.75,151
20100701|2010-04-09 06:00,9,362.5,362.5,362.25,362.25,76
20100701|2010-04-09 06:30,9,362.25,362.75,362,362.5,247
20100701|2010-04-09 07:00,9,362.25,362.5,362,362,91
20100701|2010-04-09 09:30,9,363,363.25,358,358,4706
20100701|2010-04-09 10:00,9,357.75,359,357,358,1766
20100701|2010-04-09 10:30,9,358,358.5,356.75,357.25,829
20100701|2010-04-09 11:00,9,357.25,358.5,357,357.75,643
20100701|2010-04-09 11:30,9,357.75,358.5,357.25,358,513
20100701|2010-04-09 12:00,9,358,358,355.5,356.25,1087
20100701|2010-04-09 12:30,9,356,357.25,355.25,355.25,1167
20100701|2010-04-09 13:00,9,355.25,358,355.25,357.5,1241
20100701|2010-04-11 18:30,12,360.75,361,360.25,360.25,28
20100701|2010-04-11 19:00,12,361,361,360,360,46
20100701|2010-04-11 19:30,12,360,360.25,360,360,26
20100701|2010-04-11 20:00,12,360,360.75,360,360.5,98
20100701|2010-04-11 20:30,12,360.5,360.5,360.25,360.5,33
20100701|2010-04-11 21:00,12,360.5,360.5,360,360.5,47
20100701|2010-04-11 21:30,12,360.25,360.5,360,360.25,26
20100701|2010-04-11 22:00,12,360.25,360.25,360,360,2
20100701|2010-04-11 22:30,12,360,360,360,360,100
20100701|2010-04-11 23:00,12,359.75,359.75,359.75,359.75,13
20100701|2010-04-11 23:30,12,360,360,359.75,359.75,12
20100701|2010-04-12 00:00,12,360.25,360.75,360.25,360.75,32
20100701|2010-04-12 00:30,12,361,361,360.25,360.25,18
20100701|2010-04-12 01:00,12,360,360.25,360,360.25,4
20100701|2010-04-12 01:30,12,360.25,360.5,360.25,360.5,7
20100701|2010-04-12 02:00,12,360.5,360.5,360,360.5,59
20100701|2010-04-12 02:30,12,360.75,361,360.25,361,44
20100701|2010-04-12 03:00,12,361,361.5,360.75,361.5,65
20100701|2010-04-12 03:30,12,361.75,362.25,361.5,361.75,175
20100701|2010-04-12 04:00,12,362,362.25,361.5,362,94
20100701|2010-04-12 04:30,12,361.75,362.75,361.75,362.5,79
20100701|2010-04-12 05:00,12,362.25,362.25,361.75,361.75,53
20100701|2010-04-12 05:30,12,361.5,361.75,361.25,361.25,209
20100701|2010-04-12 06:00,12,361.25,361.25,360.75,360.75,163
20100701|2010-04-12 06:30,12,360.75,360.75,360.25,360.25,135
20100701|2010-04-12 07:00,12,360.5,361,360.25,360.75,170
20100701|2010-04-12 09:30,12,360.25,361.75,357,359,4069
20100701|2010-04-12 10:00,12,359,359,357.75,358,1063
20100701|2010-04-12 10:30,12,357.75,358.5,357.75,358,676
20100701|2010-04-12 11:00,12,358.25,359.25,358.25,359.25,615
20100701|2010-04-12 11:30,12,359.25,360,358.75,359.5,883
20100701|2010-04-12 12:00,12,359.25,359.75,358.5,359.25,515
20100701|2010-04-12 12:30,12,359,360.25,359,360,883
20100701|2010-04-12 13:00,12,360,360.25,358.5,359,2023
20100701|2010-04-12 18:00,13,359,359,358.25,358.25,97
20100701|2010-04-12 18:30,13,358.5,358.5,358,358,106
20100701|2010-04-12 19:00,13,358,358,357.5,357.5,54
20100701|2010-04-12 19:30,13,357.5,358,357.5,358,77
20100701|2010-04-12 20:00,13,358,358.25,358,358,9
20100701|2010-04-12 20:30,13,358.25,358.25,358,358.25,11
20100701|2010-04-12 21:00,13,358.25,358.5,358.25,358.5,30
20100701|2010-04-12 21:30,13,358.75,358.75,358.25,358.25,11
20100701|2010-04-12 22:00,13,358.5,358.5,358.5,358.5,5
20100701|2010-04-12 22:30,13,358.25,358.25,358,358,12
20100701|2010-04-12 23:00,13,358,358,358,358,1
20100701|2010-04-12 23:30,13,357.5,358,357.5,358,11
20100701|2010-04-13 00:00,13,357.75,357.75,357.5,357.5,6
20100701|2010-04-13 00:30,13,357.75,358.25,357.75,358,8
20100701|2010-04-13 01:00,13,357.5,358.5,357.5,358.5,19
20100701|2010-04-13 01:30,13,358.5,359,358.5,358.5,71
20100701|2010-04-13 02:00,13,358.5,359,358.5,358.75,38
20100701|2010-04-13 02:30,13,359,359,358.75,358.75,72
20100701|2010-04-13 03:00,13,358.25,358.75,358.25,358.25,41
20100701|2010-04-13 03:30,13,358.5,358.5,358.25,358.25,53
20100701|2010-04-13 04:00,13,358.5,358.5,357.25,358.25,51
20100701|2010-04-13 04:30,13,358,358,357.5,358,24
20100701|2010-04-13 05:00,13,358.25,358.5,358,358,11
20100701|2010-04-13 05:30,13,358.25,358.5,358,358.5,26
20100701|2010-04-13 06:00,13,358.5,359,358.5,358.75,98
20100701|2010-04-13 06:30,13,358.75,358.75,358.5,358.5,149
20100701|2010-04-13 07:00,13,358.5,358.5,358,358.25,59
20100701|2010-04-13 09:30,13,357.5,359.75,356.25,358.75,3616
20100701|2010-04-13 10:00,13,358.5,359.5,358.25,358.75,1711
20100701|2010-04-13 10:30,13,359,359.25,357,357.25,2226
20100701|2010-04-13 11:00,13,357.25,359.25,357,359,1383
20100701|2010-04-13 11:30,13,359,359.25,358.5,358.75,677
20100701|2010-04-13 12:00,13,359,359.5,358.25,358.25,635
20100701|2010-04-13 12:30,13,358.25,361.5,358.25,361.25,2338
20100701|2010-04-13 13:00,13,361,364,361,364,3500
20100701|2010-04-13 18:00,14,362.75,364.25,362,364.25,710
20100701|2010-04-13 18:30,14,363.75,363.75,363,363.5,37
20100701|2010-04-13 19:00,14,363.75,363.75,363,363,49
20100701|2010-04-13 19:30,14,363.75,363.75,363,363.75,32
20100701|2010-04-13 20:00,14,363.5,363.5,363.25,363.25,7
20100701|2010-04-13 20:30,14,363.25,363.25,363.25,363.25,35
20100701|2010-04-13 21:00,14,363,363,362.25,362.75,65
20100701|2010-04-13 21:30,14,362.5,362.75,362.5,362.75,7
20100701|2010-04-13 22:00,14,362.5,362.75,362.25,362.75,7
20100701|2010-04-13 22:30,14,362.75,362.75,362.25,362.75,63
20100701|2010-04-13 23:00,14,362.75,363,362.25,362.5,77
20100701|2010-04-13 23:30,14,362.75,362.75,362.5,362.75,8
20100701|2010-04-14 00:00,14,362.75,363,362.75,363,4
20100701|2010-04-14 00:30,14,362.75,363,362.25,362.75,16
20100701|2010-04-14 01:00,14,362.75,363,362.75,363,19
20100701|2010-04-14 01:30,14,362.5,362.5,362,362.25,84
20100701|2010-04-14 02:00,14,362.5,362.5,362.25,362.25,47
20100701|2010-04-14 02:30,14,362.5,362.75,362.5,362.5,85
20100701|2010-04-14 03:00,14,362.5,363.75,362.5,363.75,249
20100701|2010-04-14 03:30,14,363.75,364.25,363.75,364.25,122
20100701|2010-04-14 04:00,14,364.25,364.75,363.75,364.5,223
20100701|2010-04-14 04:30,14,364.5,365,364.5,364.75,131
20100701|2010-04-14 05:00,14,365,365,364.5,364.75,212
20100701|2010-04-14 05:30,14,365.25,365.75,365.25,365.25,403
20100701|2010-04-14 06:00,14,365.25,365.75,365.25,365.5,159
20100701|2010-04-14 06:30,14,365.75,365.75,365,365.75,185
20100701|2010-04-14 07:00,14,365.5,366.5,365.5,366,341
20100701|2010-04-14 09:30,14,366,369.25,364.75,365.75,9086
20100701|2010-04-14 10:00,14,366,368.25,365.75,368,2776
20100701|2010-04-14 10:30,14,368,368.5,367,367.5,1624
20100701|2010-04-14 11:00,14,367.5,373.75,367,370,6463
20100701|2010-04-14 11:30,14,370,371.25,369.5,370.5,2035
20100701|2010-04-14 12:00,14,370.5,373.75,370.5,372.25,4119
20100701|2010-04-14 12:30,14,372.25,373.5,371.5,371.75,3769
20100701|2010-04-14 13:00,14,371.75,371.75,368,369.25,4363
20100701|2010-04-14 18:00,15,367.75,369.25,367.75,369.25,423
20100701|2010-04-14 18:30,15,369,369,368.5,369,38
20100701|2010-04-14 19:00,15,369,369.25,368.5,369.25,112
20100701|2010-04-14 19:30,15,369.25,369.25,368.75,369,156
20100701|2010-04-14 20:00,15,369.25,369.25,368.75,368.75,129
20100701|2010-04-14 20:30,15,369,369,368.75,368.75,30
20100701|2010-04-14 21:00,15,368.5,369,368.5,369,70
20100701|2010-04-14 21:30,15,369,369,368.75,369,11
20100701|2010-04-14 22:00,15,368.75,369,368.75,368.75,35
20100701|2010-04-14 22:30,15,368.75,369,368.75,369,48
20100701|2010-04-14 23:00,15,369.25,369.5,369,369,42
20100701|2010-04-14 23:30,15,369,369,369,369,2
20100701|2010-04-15 00:00,15,369,369,369,369,3
20100701|2010-04-15 00:30,15,369,369,369,369,2
20100701|2010-04-15 01:00,15,369,369,368.75,368.75,7
20100701|2010-04-15 01:30,15,368.75,369.25,368.75,369,98
20100701|2010-04-15 02:00,15,369,369,368.75,369,93
20100701|2010-04-15 02:30,15,369,369,368.5,368.75,120
20100701|2010-04-15 03:00,15,368.75,369,367.75,368,111
20100701|2010-04-15 03:30,15,367.75,368.25,367.75,368.25,26
20100701|2010-04-15 04:00,15,368,368,367.5,367.5,115
20100701|2010-04-15 04:30,15,367.75,367.75,367.5,367.75,91
20100701|2010-04-15 05:00,15,367.75,367.75,367.25,367.5,126
20100701|2010-04-15 05:30,15,367.5,367.5,366.5,366.5,375
20100701|2010-04-15 06:00,15,366.75,367.25,366.5,367,117
20100701|2010-04-15 06:30,15,367,367.75,367,367.25,150
20100701|2010-04-15 07:00,15,367.25,367.5,367,367,23
20100701|2010-04-15 09:30,15,367,371.75,366.5,371.5,5370
20100701|2010-04-15 10:00,15,371.5,372.75,369.75,371.5,2954
20100701|2010-04-15 10:30,15,371.75,373,371,371.75,2951
20100701|2010-04-15 11:00,15,371.75,373,371.25,373,1494
20100701|2010-04-15 11:30,15,372.75,374,372,372.25,2194
20100701|2010-04-15 12:00,15,372,373.5,372,372.75,1294
20100701|2010-04-15 12:30,15,372.75,373,370.5,372.25,2966
20100701|2010-04-15 13:00,15,372.25,374,372,373.5,4273
20100701|2010-04-15 18:00,16,372.75,372.75,372,372.5,325
20100701|2010-04-15 18:30,16,372.5,372.75,372.5,372.5,33
20100701|2010-04-15 19:00,16,372.75,372.75,372.5,372.5,24
20100701|2010-04-15 19:30,16,372,372,371.75,372,92
20100701|2010-04-15 20:00,16,371.75,372,371.5,371.75,29
20100701|2010-04-15 20:30,16,371.75,371.75,371.5,371.5,37
20100701|2010-04-15 21:00,16,371.75,372,371,371.25,396
20100701|2010-04-15 21:30,16,371.5,372,371,371,138
20100701|2010-04-15 22:00,16,371.5,371.5,371.25,371.5,21
20100701|2010-04-15 22:30,16,372,372,371.5,371.5,48
20100701|2010-04-15 23:00,16,371.5,372,371.5,372,21
20100701|2010-04-15 23:30,16,372,372,371.75,372,7
20100701|2010-04-16 00:00,16,372,372,371.5,371.75,10
20100701|2010-04-16 01:00,16,371.75,371.75,371,371.5,69
20100701|2010-04-16 01:30,16,371.5,371.5,370.5,370.5,377
20100701|2010-04-16 02:00,16,370.75,371.75,370.75,371.75,155
20100701|2010-04-16 02:30,16,372,372,370.5,370.75,686
20100701|2010-04-16 03:00,16,371,371.75,371,371.75,203
20100701|2010-04-16 03:30,16,371.75,372.25,371,371,427
20100701|2010-04-16 04:00,16,370.75,371.25,370.75,371,99
20100701|2010-04-16 04:30,16,371,371.25,370.5,370.75,135
20100701|2010-04-16 05:00,16,370.75,371.25,370.75,371,149
20100701|2010-04-16 05:30,16,370.75,371,370,370,472
20100701|2010-04-16 06:00,16,370.25,370.5,369.75,370.25,536
20100701|2010-04-16 06:30,16,370.5,371.75,370.5,371.5,214
20100701|2010-04-16 07:00,16,371.5,371.75,371.5,371.75,236
20100701|2010-04-16 09:30,16,371,371.75,368.75,369.5,10047
20100701|2010-04-16 10:00,16,369.5,372.5,369.25,372.5,4757
20100701|2010-04-16 10:30,16,372.75,374.75,372.5,372.5,3569
20100701|2010-04-16 11:00,16,372.5,372.75,371,371.75,1566
20100701|2010-04-16 11:30,16,371.5,372,370.5,371.75,1704
20100701|2010-04-16 12:00,16,371.5,372.5,371.5,371.5,1867
20100701|2010-04-16 12:30,16,371.5,374.75,371.5,373.75,3898
20100701|2010-04-16 13:00,16,373.75,374.25,371.5,371.75,4908
20100701|2010-04-18 18:00,19,372.75,372.75,371.25,372.25,399
20100701|2010-04-18 18:30,19,372,372.25,372,372,44
20100701|2010-04-18 19:00,19,371.75,372,371.75,371.75,37
20100701|2010-04-18 19:30,19,371.5,372,371.5,371.5,28
20100701|2010-04-18 20:00,19,371.5,371.5,370,370,146
20100701|2010-04-18 20:30,19,370,370.25,370,370,61
20100701|2010-04-18 21:00,19,370.25,370.5,370,370.5,44
20100701|2010-04-18 21:30,19,370.25,370.25,369,369.25,229
20100701|2010-04-18 22:00,19,369.25,369.25,369.25,369.25,52
20100701|2010-04-18 22:30,19,369.25,369.75,369.25,369.75,44
20100701|2010-04-18 23:00,19,370,370,369.75,369.75,33
20100701|2010-04-18 23:30,19,369.75,370,369.75,369.75,31
20100701|2010-04-19 00:00,19,370.25,370.25,369.75,370.25,35
20100701|2010-04-19 00:30,19,369.5,369.5,368.5,369,169
20100701|2010-04-19 01:00,19,369,369,368.75,369,15
20100701|2010-04-19 01:30,19,368.75,368.75,367,367.5,83
20100701|2010-04-19 02:00,19,367.25,367.5,367,367.5,69
20100701|2010-04-19 02:30,19,367.5,368,367.25,367.25,165
20100701|2010-04-19 03:00,19,367.5,367.5,367,367,69
20100701|2010-04-19 03:30,19,367.25,367.25,366.5,367,227
20100701|2010-04-19 04:00,19,367,367,366.25,366.75,175
20100701|2010-04-19 04:30,19,366.75,367,366.25,366.75,431
20100701|2010-04-19 05:00,19,366.75,367,366.25,366.25,251
20100701|2010-04-19 05:30,19,366.25,366.75,365.5,366.5,390
20100701|2010-04-19 06:00,19,366.75,367.75,366.75,367.25,681
20100701|2010-04-19 06:30,19,367.5,368,367.5,367.75,461
20100701|2010-04-19 07:00,19,367.75,368,367.75,367.75,81
20100701|2010-04-19 09:30,19,368.5,368.5,360.5,362.75,21918
20100701|2010-04-19 10:00,19,362.75,362.75,359.25,360.25,11343
20100701|2010-04-19 10:30,19,360.25,363.25,360,361.5,6064
20100701|2010-04-19 11:00,19,361.5,361.5,358.25,359.75,7974
20100701|2010-04-19 11:30,19,359.75,360.25,359.25,359.5,2808
20100701|2010-04-19 12:00,19,359.75,360,358.75,359.5,2920
20100701|2010-04-19 12:30,19,359.5,359.75,357,358,4733
20100701|2010-04-19 13:00,19,357.75,358.75,357,357.5,7313
20100701|2010-04-19 18:00,20,359.5,361,358.75,359.75,1073
20100701|2010-04-19 18:30,20,359.5,360,359.5,359.75,156
20100701|2010-04-19 19:00,20,359.75,360,359.75,360,173
20100701|2010-04-19 19:30,20,360,360,359.75,359.75,80
20100701|2010-04-19 20:00,20,359.75,360,359.75,360,137
20100701|2010-04-19 20:30,20,360.25,360.5,359.75,360.5,63
20100701|2010-04-19 21:00,20,360.25,360.75,360.25,360.5,65
20100701|2010-04-19 21:30,20,360.5,360.75,360.5,360.5,86
20100701|2010-04-19 22:00,20,360.5,360.75,360,360,78
20100701|2010-04-19 22:30,20,360,360.25,359.75,359.75,52
20100701|2010-04-19 23:00,20,359.75,360,359.75,360,81
20100701|2010-04-19 23:30,20,360.25,360.25,360.25,360.25,1
20100701|2010-04-20 00:30,20,359.75,360.5,359.75,360.25,24
20100701|2010-04-20 01:00,20,360.5,360.5,360,360.25,79
20100701|2010-04-20 01:30,20,360.25,361.75,360.25,361.5,575
20100701|2010-04-20 02:00,20,361.25,361.75,361,361.75,101
20100701|2010-04-20 02:30,20,361.5,361.75,361.25,361.25,109
20100701|2010-04-20 03:00,20,361.5,361.75,361.25,361.75,84
20100701|2010-04-20 03:30,20,361.5,361.75,361,361.75,118
20100701|2010-04-20 04:00,20,361.75,361.75,361.25,361.5,86
20100701|2010-04-20 04:30,20,361.5,362,361.25,362,466
20100701|2010-04-20 05:00,20,362,362,361.5,361.5,112
20100701|2010-04-20 05:30,20,361.75,362,361.5,362,190
20100701|2010-04-20 06:00,20,361.75,362,361.25,361.25,379
20100701|2010-04-20 06:30,20,361.25,361.25,360.5,360.5,258
20100701|2010-04-20 07:00,20,361,361,360.5,360.5,367
20100701|2010-04-20 09:30,20,360.75,361,358.25,360,13672
20100701|2010-04-20 10:00,20,360.25,362.75,360,361,7922
20100701|2010-04-20 10:30,20,361.25,362.75,361,362.5,4672
20100701|2010-04-20 11:00,20,362.5,364.25,362.25,364,6915
20100701|2010-04-20 11:30,20,364,366,363.25,365,6453
20100701|2010-04-20 12:00,20,365.25,365.5,364.25,365,3769
20100701|2010-04-20 12:30,20,365.25,365.25,364.5,364.75,3586
20100701|2010-04-20 13:00,20,365,366.25,364.75,366,7421
20100701|2010-04-20 18:00,21,364.75,365.75,364.75,365.75,305
20100701|2010-04-20 18:30,21,365.5,366,365.5,365.5,83
20100701|2010-04-20 19:00,21,365.75,365.75,365.5,365.75,40
20100701|2010-04-20 19:30,21,365.75,365.75,365.5,365.75,118
20100701|2010-04-20 20:00,21,365.75,365.75,365.5,365.75,139
20100701|2010-04-20 20:30,21,365.5,365.75,365.25,365.75,50
20100701|2010-04-20 21:00,21,365.5,365.75,365.5,365.75,18
20100701|2010-04-20 21:30,21,365.75,366,365.75,366,79
20100701|2010-04-20 22:00,21,365.75,365.75,365.5,365.75,78
20100701|2010-04-20 22:30,21,365.5,366,365.5,366,60
20100701|2010-04-20 23:00,21,366,366,365.75,366,63
20100701|2010-04-20 23:30,21,365.5,365.5,365.25,365.25,57
20100701|2010-04-21 00:00,21,365.5,365.5,365.25,365.5,10
20100701|2010-04-21 00:30,21,365.5,365.75,365.25,365.25,54
20100701|2010-04-21 01:00,21,365.5,365.5,365.25,365.25,62
20100701|2010-04-21 01:30,21,365.25,365.25,365.25,365.25,40
20100701|2010-04-21 02:00,21,365.25,365.5,365.25,365.5,37
20100701|2010-04-21 02:30,21,365.5,366.75,365.25,366.5,300
20100701|2010-04-21 03:00,21,366.75,367.5,366.75,367,567
20100701|2010-04-21 03:30,21,367,367.25,367,367.25,58
20100701|2010-04-21 04:00,21,367.25,367.5,367,367.5,111
20100701|2010-04-21 04:30,21,367.5,369.25,367.5,368.5,706
20100701|2010-04-21 05:00,21,369,369,368.5,368.5,185
20100701|2010-04-21 05:30,21,368.75,369.25,368.5,368.5,156
20100701|2010-04-21 06:00,21,368.5,368.75,368,368,235
20100701|2010-04-21 06:30,21,368.25,368.25,365.75,366,484
20100701|2010-04-21 07:00,21,366,366.25,365.75,365.75,224
20100701|2010-04-21 09:30,21,365.5,370,365.5,369.75,18014
20100701|2010-04-21 10:00,21,369.5,373,369,369.75,15389
20100701|2010-04-21 10:30,21,370,371.5,369.5,371.25,5525
20100701|2010-04-21 11:00,21,371.25,372.75,371,371.5,4813
20100701|2010-04-21 11:30,21,371.5,372,370.25,370.5,2779
20100701|2010-04-21 12:00,21,370.5,371,367,368,5506
20100701|2010-04-21 12:30,21,367.75,369,367.25,368,3722
20100701|2010-04-21 13:00,21,368,369.5,367.75,369.25,6173
20100701|2010-04-21 18:00,22,368.25,369,368,368.75,372
20100701|2010-04-21 18:30,22,368.75,369,368.5,369,62
20100701|2010-04-21 19:00,22,368.75,369,368,368,40
20100701|2010-04-21 19:30,22,368.25,368.5,368,368.5,74
20100701|2010-04-21 20:00,22,368.25,368.25,367.5,367.5,105
20100701|2010-04-21 20:30,22,367.5,367.75,367.5,367.5,45
20100701|2010-04-21 21:00,22,367.5,368,367.5,367.75,12
20100701|2010-04-21 21:30,22,367.75,368,367.5,367.75,78
20100701|2010-04-21 22:00,22,367.75,368,367.75,367.75,6
20100701|2010-04-21 22:30,22,368,368,367.5,367.75,35
20100701|2010-04-21 23:00,22,368,368,367.25,367.5,52
20100701|2010-04-22 00:00,22,368,368,368,368,1
20100701|2010-04-22 00:30,22,367.25,367.25,366.75,366.75,66
20100701|2010-04-22 01:00,22,367,367.25,366.75,367.25,10
20100701|2010-04-22 01:30,22,366.75,367,366.5,366.75,17
20100701|2010-04-22 02:00,22,366.75,367,366.5,366.5,46
20100701|2010-04-22 02:30,22,366.75,368,366.75,367.5,63
20100701|2010-04-22 03:00,22,367.75,368,367.25,368,29
20100701|2010-04-22 03:30,22,368,368.25,367.75,368.25,64
20100701|2010-04-22 04:00,22,368.5,368.5,368.25,368.5,93
20100701|2010-04-22 04:30,22,368.5,368.5,367.25,367.5,96
20100701|2010-04-22 05:00,22,367.75,368,367.5,368,57
20100701|2010-04-22 05:30,22,368.25,368.25,367.75,368,45
20100701|2010-04-22 06:00,22,368,368,367.75,368,105
20100701|2010-04-22 06:30,22,368.25,369,368,368.75,323
20100701|2010-04-22 07:00,22,368.25,369,368,369,327
20100701|2010-04-22 09:30,22,368,369,365.25,365.75,12440
20100701|2010-04-22 10:00,22,366,369.5,365.75,369,9569
20100701|2010-04-22 10:30,22,369.25,372.5,369,371,8894
20100701|2010-04-22 11:00,22,371,371.25,369.5,370.25,2867
20100701|2010-04-22 11:30,22,370.25,370.5,369.25,369.75,2328
20100701|2010-04-22 12:00,22,369.75,371,368.75,370,3937
20100701|2010-04-22 12:30,22,369.75,372,369.5,371.5,4364
20100701|2010-04-22 13:00,22,371.5,371.75,370.5,371.25,5665
20100701|2010-04-22 18:00,23,370,371,369.5,370,630
20100701|2010-04-22 18:30,23,369.75,370.25,369.5,370.25,77
20100701|2010-04-22 19:00,23,370,370.25,369.5,370,32
20100701|2010-04-22 19:30,23,370,370.25,369.75,369.75,21
20100701|2010-04-22 20:00,23,369.75,370.5,369.5,370.25,97
20100701|2010-04-22 20:30,23,370.5,370.75,370.25,370.75,163
20100701|2010-04-22 21:00,23,370.75,371,370.5,370.75,83
20100701|2010-04-22 21:30,23,370.75,370.75,370.5,370.75,11
20100701|2010-04-22 22:00,23,370.5,370.5,370.5,370.5,15
20100701|2010-04-22 22:30,23,370.25,370.75,370.25,370.25,68
20100701|2010-04-22 23:00,23,370.25,370.25,370,370.25,15
20100701|2010-04-22 23:30,23,370.25,370.5,370,370.5,8
20100701|2010-04-23 00:00,23,370,370.5,370,370.25,10
20100701|2010-04-23 00:30,23,370.25,370.25,369.75,369.75,17
20100701|2010-04-23 01:00,23,370,370.5,369.75,369.75,48
20100701|2010-04-23 01:30,23,369.75,370.5,369.75,370,44
20100701|2010-04-23 02:00,23,370,370.5,370,370.25,60
20100701|2010-04-23 02:30,23,370.5,370.75,370.25,370.75,42
20100701|2010-04-23 03:00,23,370.5,370.75,370.5,370.75,65
20100701|2010-04-23 03:30,23,370.75,371,370.25,371,187
20100701|2010-04-23 04:00,23,370.75,371.25,370.75,371,216
20100701|2010-04-23 04:30,23,371,371.25,371,371,90
20100701|2010-04-23 05:00,23,371,371.25,370.75,371,134
20100701|2010-04-23 05:30,23,371.25,371.25,371,371.25,25
20100701|2010-04-23 06:00,23,371,371.5,371,371.25,36
20100701|2010-04-23 06:30,23,371.25,371.5,370.75,371.25,228
20100701|2010-04-23 07:00,23,371,371,369.75,369.75,273
20100701|2010-04-23 09:30,23,369.75,370,367.5,367.75,10258
20100701|2010-04-23 10:00,23,367.75,368.25,365.5,366,7531
20100701|2010-04-23 10:30,23,365.75,366.25,363,363.25,9808
20100701|2010-04-23 11:00,23,363.25,363.5,360,360.75,14497
20100701|2010-04-23 11:30,23,360.75,362,360.75,361.75,3750
20100701|2010-04-23 12:00,23,362,362.75,361.75,362.75,3093
20100701|2010-04-23 12:30,23,362.75,363,361.25,361.75,3545
20100701|2010-04-23 13:00,23,361.75,362,360.5,361,6236
20100701|2010-04-25 18:00,26,360.75,362.5,360.5,362.25,1174
20100701|2010-04-25 18:30,26,362,362.25,361.75,362.25,125
20100701|2010-04-25 19:00,26,362.25,363.5,362.25,363.5,559
20100701|2010-04-25 19:30,26,363.5,364,362.75,363,896
20100701|2010-04-25 20:00,26,363,363.75,362.75,362.75,189
20100701|2010-04-25 20:30,26,363,363.5,362.75,363.5,180
20100701|2010-04-25 21:00,26,363.25,363.75,363.25,363.25,197
20100701|2010-04-25 21:30,26,363.75,364,363.75,364,84
20100701|2010-04-25 22:00,26,364,364.25,363.75,363.75,181
20100701|2010-04-25 22:30,26,363.75,364.25,363.75,364.25,28
20100701|2010-04-25 23:00,26,364,364.25,363.75,364,8
20100701|2010-04-25 23:30,26,364,364,363.25,363.5,21
20100701|2010-04-26 00:00,26,363.25,363.5,363.25,363.25,18
20100701|2010-04-26 00:30,26,363.5,363.75,363.25,363.75,73
20100701|2010-04-26 01:00,26,363.75,363.75,363.25,363.5,13
20100701|2010-04-26 01:30,26,363.5,364.25,363.5,364.25,23
20100701|2010-04-26 02:00,26,364,364,363.5,363.75,49
20100701|2010-04-26 02:30,26,364,364.25,364,364,149
20100701|2010-04-26 03:00,26,363.75,364.25,363.75,364,69
20100701|2010-04-26 03:30,26,364,364,363.75,363.75,86
20100701|2010-04-26 04:00,26,364,364,363.75,364,72
20100701|2010-04-26 04:30,26,364,364.25,363.75,364.25,127
20100701|2010-04-26 05:00,26,364,364.25,363,363.75,406
20100701|2010-04-26 05:30,26,363.75,364,363.25,363.75,191
20100701|2010-04-26 06:00,26,363.5,364,363.5,363.75,259
20100701|2010-04-26 06:30,26,364,364.5,363.5,364.5,322
20100701|2010-04-26 07:00,26,364.25,364.5,364,364,397
20100701|2010-04-26 09:30,26,364.25,367,362.75,364,17691
20100701|2010-04-26 10:00,26,363.75,364.75,360.75,363,8340
20100701|2010-04-26 10:30,26,362.75,362.75,361,361.75,4524
20100701|2010-04-26 11:00,26,361.75,364,361.25,361.5,7286
20100701|2010-04-26 11:30,26,361.25,361.75,359.75,360.5,5515
20100701|2010-04-26 12:00,26,360.5,362.25,360,361.75,4065
20100701|2010-04-26 12:30,26,361.75,363.75,360.75,362.75,6824
20100701|2010-04-26 13:00,26,363,363,359,360,8189
20100701|2010-04-26 18:00,27,359,359.75,359,359.25,513
20100701|2010-04-26 18:30,27,359.5,359.5,357.75,357.75,946
20100701|2010-04-26 19:00,27,358,358,357.5,358,212
20100701|2010-04-26 19:30,27,358,358,357,357.5,1019
20100701|2010-04-26 20:00,27,357.5,358.5,357.5,358.25,189
20100701|2010-04-26 20:30,27,358,358.25,357.5,358.25,85
20100701|2010-04-26 21:00,27,358.25,358.75,358,358.5,74
20100701|2010-04-26 21:30,27,358.75,359,358.5,359,33
20100701|2010-04-26 22:00,27,359,359.25,358.75,359,69
20100701|2010-04-26 22:30,27,359,359.25,359,359.25,56
20100701|2010-04-26 23:00,27,359.25,359.75,359,359.75,69
20100701|2010-04-26 23:30,27,359.75,359.75,359.5,359.5,32
20100701|2010-04-27 00:00,27,359.25,359.75,359,359.5,52
20100701|2010-04-27 00:30,27,359.5,359.5,359.25,359.5,10
20100701|2010-04-27 01:00,27,359,359.25,358.75,359,14
20100701|2010-04-27 01:30,27,359.25,360,359.25,360,168
20100701|2010-04-27 02:00,27,360,360.5,359.5,360,85
20100701|2010-04-27 02:30,27,359.75,360,359,359.5,126
20100701|2010-04-27 03:00,27,359.25,359.25,359,359.25,107
20100701|2010-04-27 03:30,27,359.25,359.25,359,359,21
20100701|2010-04-27 04:00,27,359,359.25,358.75,359,116
20100701|2010-04-27 04:30,27,359,359,357.75,358.5,231
20100701|2010-04-27 05:00,27,358.5,358.5,357.5,357.75,143
20100701|2010-04-27 05:30,27,357.75,357.75,357.5,357.5,233
20100701|2010-04-27 06:00,27,357.5,357.5,356.75,356.75,461
20100701|2010-04-27 06:30,27,356.75,357,356.75,356.75,160
20100701|2010-04-27 07:00,27,356.75,357,356,356.5,732
20100701|2010-04-27 09:30,27,356.25,358.5,356,356.25,20078
20100701|2010-04-27 10:00,27,356.25,357.75,353,353,17644
20100701|2010-04-27 10:30,27,353,353.75,351.5,352,14939
20100701|2010-04-27 11:00,27,352,354,352,353.75,5885
20100701|2010-04-27 11:30,27,353.5,355.75,353.5,355.5,7818
20100701|2010-04-27 12:00,27,355.5,355.5,353.75,354.75,4231
20100701|2010-04-27 12:30,27,354.5,354.75,353,353.25,5577
20100701|2010-04-27 13:00,27,353.25,354.25,352,353.5,8758
20100701|2010-04-27 18:00,28,354.75,355.25,354,354,1310
20100701|2010-04-27 18:30,28,354,357,354,356.5,755
20100701|2010-04-27 19:00,28,356.5,357,355.5,356,279
20100701|2010-04-27 19:30,28,355.75,356,355.25,355.75,129
20100701|2010-04-27 20:00,28,355.75,355.75,354.75,354.75,124
20100701|2010-04-27 20:30,28,355.25,356,355,356,156
20100701|2010-04-27 21:00,28,356,356.75,356,356.75,96
20100701|2010-04-27 21:30,28,356.5,356.75,356.25,356.75,76
20100701|2010-04-27 22:00,28,356.5,356.75,356.25,356.5,50
20100701|2010-04-27 22:30,28,356.75,356.75,356.5,356.75,50
20100701|2010-04-27 23:00,28,356.5,356.75,356.5,356.5,7
20100701|2010-04-27 23:30,28,356.5,356.75,356.5,356.75,41
20100701|2010-04-28 00:00,28,356.75,356.75,356.5,356.5,13
20100701|2010-04-28 00:30,28,356.5,356.75,356.25,356.25,43
20100701|2010-04-28 01:00,28,356.25,356.5,356,356.25,33
20100701|2010-04-28 01:30,28,356.25,356.25,355.25,355.25,122
20100701|2010-04-28 02:00,28,355.75,357.5,355.5,357.5,741
20100701|2010-04-28 02:30,28,357.5,357.75,357.25,357.25,208
20100701|2010-04-28 03:00,28,357.25,357.5,356.25,356.25,87
20100701|2010-04-28 03:30,28,356.5,356.5,354.75,355,269
20100701|2010-04-28 04:00,28,354.75,354.75,354.25,354.5,201
20100701|2010-04-28 04:30,28,354.75,355.5,354.25,355.5,467
20100701|2010-04-28 05:00,28,355.5,356.5,355.25,356.25,577
20100701|2010-04-28 05:30,28,356.25,356.75,355.75,356.25,634
20100701|2010-04-28 06:00,28,356.25,357.25,356,357,452
20100701|2010-04-28 06:30,28,357,359,357,359,1183
20100701|2010-04-28 07:00,28,358.75,359.75,358.5,359.5,1027
20100701|2010-04-28 09:30,28,360.5,366.5,359.75,366.5,36339
20100701|2010-04-28 10:00,28,366.25,367.75,362,362.25,22226
20100701|2010-04-28 10:30,28,362.25,363.25,360,360.25,11719
20100701|2010-04-28 11:00,28,360.25,363.5,359.75,362.75,8197
20100701|2010-04-28 11:30,28,362.75,363.5,362.5,362.75,3208
20100701|2010-04-28 12:00,28,362.5,363,360.5,360.5,3578
20100701|2010-04-28 12:30,28,360.5,361.5,359,360.75,8016
20100701|2010-04-28 13:00,28,360.75,365,360.5,364.75,11384
20100701|2010-04-28 18:00,29,363.75,365.75,363.5,365.5,1391
20100701|2010-04-28 18:30,29,365.5,365.5,364.75,365.25,144
20100701|2010-04-28 19:00,29,365.25,365.75,365.25,365.5,309
20100701|2010-04-28 19:30,29,365.5,365.75,365.25,365.5,47
20100701|2010-04-28 20:00,29,365.25,365.5,365,365,74
20100701|2010-04-28 20:30,29,365.25,365.5,365,365,96
20100701|2010-04-28 21:00,29,365,365.5,365,365.5,72
20100701|2010-04-28 21:30,29,365.25,365.5,365.25,365.25,48
20100701|2010-04-28 22:00,29,365.25,365.75,365,365.5,179
20100701|2010-04-28 22:30,29,365.75,365.75,365.25,365.75,57
20100701|2010-04-28 23:00,29,365.75,365.75,365.5,365.75,27
20100701|2010-04-28 23:30,29,365.75,365.75,365,365,174
20100701|2010-04-29 00:00,29,364.75,365.25,364.75,365,26
20100701|2010-04-29 00:30,29,365,365,364.75,364.75,3
20100701|2010-04-29 01:00,29,364.75,365.5,364.5,365.5,55
20100701|2010-04-29 01:30,29,364.75,365.25,364.75,364.75,8
20100701|2010-04-29 02:00,29,365.25,365.75,365.25,365.5,70
20100701|2010-04-29 02:30,29,365.75,365.75,365,365.25,67
20100701|2010-04-29 03:00,29,365.25,365.5,365.25,365.25,59
20100701|2010-04-29 03:30,29,365,365.5,364.5,365.25,300
20100701|2010-04-29 04:00,29,365,365.75,365,365.5,136
20100701|2010-04-29 04:30,29,365.75,366.25,365.75,366.25,405
20100701|2010-04-29 05:00,29,366.25,366.75,366.25,366.5,210
20100701|2010-04-29 05:30,29,366.5,367,366.25,366.75,167
20100701|2010-04-29 06:00,29,366.75,367,366.75,366.75,68
20100701|2010-04-29 06:30,29,366.75,367,366.25,366.75,465
20100701|2010-04-29 07:00,29,366.75,367.5,366.75,367,300
20100701|2010-04-29 09:30,29,369,377.75,368.5,374.75,52901
20100701|2010-04-29 10:00,29,374.75,377,372.25,372.5,17945
20100701|2010-04-29 10:30,29,372.5,374,372,372.5,7615
20100701|2010-04-29 11:00,29,372.5,374,372,372.25,5914
20100701|2010-04-29 11:30,29,372.5,373.25,372,372.5,3082
20100701|2010-04-29 12:00,29,372.75,373.75,371.25,372.25,6241
20100701|2010-04-29 12:30,29,372.25,372.5,368.25,370,11220
20100701|2010-04-29 13:00,29,370,370.5,368.25,368.5,10085
20100701|2010-04-29 18:00,30,368.5,369.75,368.25,369.5,1305
20100701|2010-04-29 18:30,30,369.5,370,369,369.75,502
20100701|2010-04-29 19:00,30,369.75,369.75,368.75,368.75,198
20100701|2010-04-29 19:30,30,369,369.25,368.75,369.25,132
20100701|2010-04-29 20:00,30,369,369.25,368.5,369.25,225
20100701|2010-04-29 20:30,30,369.25,370,369.25,369.5,281
20100701|2010-04-29 21:00,30,370,370,369.5,369.75,30
20100701|2010-04-29 21:30,30,370,370,369.5,369.5,60
20100701|2010-04-29 22:00,30,370,370.25,369.5,369.5,129
20100701|2010-04-29 22:30,30,369.75,370.25,369.75,370,87
20100701|2010-04-29 23:00,30,370,370.25,369.75,370.25,22
20100701|2010-04-29 23:30,30,370,370.25,369.75,369.75,53
20100701|2010-04-30 00:00,30,369.75,369.75,368,368.5,349
20100701|2010-04-30 00:30,30,369,369.5,368,368.5,216
20100701|2010-04-30 01:00,30,368.75,368.75,368.25,368.75,42
20100701|2010-04-30 01:30,30,368.25,369,368.25,369,47
20100701|2010-04-30 02:00,30,368.5,370.5,368.5,370.25,107
20100701|2010-04-30 02:30,30,370.25,370.5,370.25,370.5,46
20100701|2010-04-30 03:00,30,370.5,370.75,369.75,369.75,112
20100701|2010-04-30 03:30,30,370,370,368.25,369.75,238
20100701|2010-04-30 04:00,30,369.75,369.75,369.25,369.75,203
20100701|2010-04-30 04:30,30,369.75,370.75,369.5,370.5,436
20100701|2010-04-30 05:00,30,370.25,371,370,371,626
20100701|2010-04-30 05:30,30,371,371.5,370.25,371.5,327
20100701|2010-04-30 06:00,30,371.25,371.75,371.25,371.75,325
20100701|2010-04-30 06:30,30,371.5,371.75,370.5,370.5,164
20100701|2010-04-30 07:00,30,370.5,370.75,370,370.5,130
20100701|2010-04-30 09:30,30,369.5,373.5,368.75,372.5,19834
20100701|2010-04-30 10:00,30,372.75,373.25,370.25,372.25,7037
20100701|2010-04-30 10:30,30,372.25,374,372,373.5,8470
20100701|2010-04-30 11:00,30,373.75,375,372.5,372.75,8578
20100701|2010-04-30 11:30,30,373,373.25,371.25,371.5,3903
20100701|2010-04-30 12:00,30,371.75,373.5,371.5,373,3746
20100701|2010-04-30 12:30,30,372.75,373.5,371.5,373,6261
20100701|2010-04-30 13:00,30,373,376,373,375.5,15556
20100701|2010-05-02 18:00,3,374.5,376.5,374.25,376.25,2768
20100701|2010-05-02 18:30,3,376.25,376.25,375.75,376,280
20100701|2010-05-02 19:00,3,375.75,376,375,375,556
20100701|2010-05-02 19:30,3,375,375.25,373.75,374,690
20100701|2010-05-02 20:00,3,374.25,374.25,373.75,374,147
20100701|2010-05-02 20:30,3,374,374,373.75,373.75,85
20100701|2010-05-02 21:00,3,373.75,374,373.75,374,52
20100701|2010-05-02 21:30,3,374,374.25,373.5,373.75,104
20100701|2010-05-02 22:00,3,373.5,373.75,373.25,373.5,166
20100701|2010-05-02 22:30,3,373.5,373.75,373.25,373.5,77
20100701|2010-05-02 23:00,3,373.5,373.5,372.75,372.75,84
20100701|2010-05-02 23:30,3,373,373.25,373,373.25,15
20100701|2010-05-03 00:00,3,373,373.5,373,373,10
20100701|2010-05-03 00:30,3,373.5,374,373.25,373.75,18
20100701|2010-05-03 01:00,3,374,374,373.25,373.25,22
20100701|2010-05-03 01:30,3,373,373.5,372.5,373,183
20100701|2010-05-03 02:00,3,373,373.75,373,373.25,61
20100701|2010-05-03 02:30,3,373,373.75,373,373.75,29
20100701|2010-05-03 03:00,3,373.5,374.75,373.5,374.75,84
20100701|2010-05-03 03:30,3,374.5,376.5,374.5,376.5,514
20100701|2010-05-03 04:00,3,376.5,377,376,376.75,239
20100701|2010-05-03 04:30,3,376.75,377.25,376.75,377.25,365
20100701|2010-05-03 05:00,3,377.25,377.75,377.25,377.5,161
20100701|2010-05-03 05:30,3,377.25,378,377.25,378,316
20100701|2010-05-03 06:00,3,378,378.5,378,378.25,368
20100701|2010-05-03 06:30,3,378,378.25,377.25,377.25,184
20100701|2010-05-03 07:00,3,377.25,377.5,376,376,273
20100701|2010-05-03 09:30,3,376,376.5,371,372.75,21963
20100701|2010-05-03 10:00,3,372.75,373.25,371.25,372.25,6585
20100701|2010-05-03 10:30,3,372.25,372.25,370.5,370.75,6953
20100701|2010-05-03 11:00,3,370.75,371.75,370,371,4007
20100701|2010-05-03 11:30,3,371,371.5,370,370.75,3782
20100701|2010-05-03 12:00,3,370.75,371.5,368.75,369,3658
20100701|2010-05-03 12:30,3,368.75,371,368.75,370.75,4963
20100701|2010-05-03 13:00,3,371,372,370,370,9406
20100701|2010-05-03 18:00,4,371,371,370,370.5,1073
20100701|2010-05-03 18:30,4,370.75,370.75,370.5,370.75,149
20100701|2010-05-03 19:00,4,371,371.25,370.75,371.25,113
20100701|2010-05-03 19:30,4,371.25,371.5,370.75,371.25,138
20100701|2010-05-03 20:00,4,371.25,371.5,371.25,371.25,57
20100701|2010-05-03 20:30,4,371.25,371.25,371,371,22
20100701|2010-05-03 21:00,4,371.25,371.25,371,371.25,30
20100701|2010-05-03 21:30,4,371,371,370.75,370.75,83
20100701|2010-05-03 22:00,4,371,371.25,371,371.25,37
20100701|2010-05-03 22:30,4,371,371.25,371,371.25,36
20100701|2010-05-03 23:00,4,371.25,371.25,371.25,371.25,21
20100701|2010-05-03 23:30,4,371,371.25,371,371.25,8
20100701|2010-05-04 00:00,4,371.25,371.25,371,371.25,6
20100701|2010-05-04 00:30,4,371.25,371.25,371,371,19
20100701|2010-05-04 01:00,4,371.25,371.25,371.25,371.25,3
20100701|2010-05-04 01:30,4,371.5,371.5,371.25,371.25,34
20100701|2010-05-04 02:00,4,371.25,371.5,371,371,88
20100701|2010-05-04 02:30,4,371.25,371.25,370.75,370.75,51
20100701|2010-05-04 03:00,4,370.75,371.25,370.75,371.25,78
20100701|2010-05-04 03:30,4,371.25,371.5,370.75,370.75,269
20100701|2010-05-04 04:00,4,370.75,371,370.5,371,125
20100701|2010-05-04 04:30,4,371,371.25,370.75,370.75,90
20100701|2010-05-04 05:00,4,371,371.25,371,371,82
20100701|2010-05-04 05:30,4,370.75,370.75,370.75,370.75,44
20100701|2010-05-04 06:00,4,370.75,370.75,370.25,370.5,218
20100701|2010-05-04 06:30,4,370.75,370.75,369.25,369.25,928
20100701|2010-05-04 07:00,4,369.25,370,369,369,543
20100701|2010-05-04 09:30,4,367,367.25,362.5,364.25,32079
20100701|2010-05-04 10:00,4,364.25,366.25,363.5,365.75,10465
20100701|2010-05-04 10:30,4,365.75,368,364.25,368,8149
20100701|2010-05-04 11:00,4,368,368,365.5,366.25,7382
20100701|2010-05-04 11:30,4,366.25,367.75,366,367.5,5738
20100701|2010-05-04 12:00,4,367.5,369.75,367.25,368.25,7161
20100701|2010-05-04 12:30,4,368,368.25,366,367.25,4640
20100701|2010-05-04 13:00,4,367,370,365.25,369.75,10869
20100701|2010-05-04 18:00,5,369,369.5,367.5,368,879
20100701|2010-05-04 18:30,5,368.25,369.75,368.25,369.5,365
20100701|2010-05-04 19:00,5,369.5,370,369.25,370,80
20100701|2010-05-04 19:30,5,369.75,370,369.25,369.75,144
20100701|2010-05-04 20:00,5,369.5,370,369.5,369.5,28
20100701|2010-05-04 20:30,5,369.75,370,369.25,369.75,82
20100701|2010-05-04 21:00,5,369.75,370,369.25,369.5,236
20100701|2010-05-04 21:30,5,369.5,369.5,369.25,369.5,67
20100701|2010-05-04 22:00,5,369.5,369.75,369.25,369.5,26
20100701|2010-05-04 22:30,5,369.5,369.75,369.25,369.5,75
20100701|2010-05-04 23:00,5,369.5,369.75,369.5,369.5,18
20100701|2010-05-04 23:30,5,369.75,370,369.5,369.5,26
20100701|2010-05-05 00:00,5,369.5,369.5,369,369,55
20100701|2010-05-05 00:30,5,369.25,369.75,369,369.75,41
20100701|2010-05-05 01:00,5,369.25,370,369.25,370,195
20100701|2010-05-05 01:30,5,370,370,369.5,369.5,34
20100701|2010-05-05 02:00,5,369.75,369.75,369.25,369.5,36
20100701|2010-05-05 02:30,5,369.25,369.5,369.25,369.25,117
20100701|2010-05-05 03:00,5,369.25,369.5,368.5,368.75,180
20100701|2010-05-05 03:30,5,369,369.5,368.5,369,230
20100701|2010-05-05 04:00,5,369.25,369.5,369,369,96
20100701|2010-05-05 04:30,5,369.25,369.5,369,369.25,166
20100701|2010-05-05 05:00,5,369.25,369.25,368,368.5,280
20100701|2010-05-05 05:30,5,368.75,368.75,367,367.25,185
20100701|2010-05-05 06:00,5,367.25,367.5,366.25,366.5,313
20100701|2010-05-05 06:30,5,366.25,366.5,365.5,365.75,433
20100701|2010-05-05 07:00,5,365.75,365.75,365.25,365.25,356
20100701|2010-05-05 09:30,5,364.25,366.25,362.5,365.25,20577
20100701|2010-05-05 10:00,5,365,367.5,363.25,366.75,8880
20100701|2010-05-05 10:30,5,366.75,371.5,366.5,370.25,12132
20100701|2010-05-05 11:00,5,370.25,370.5,367.75,367.75,5817
20100701|2010-05-05 11:30,5,368,369,367,369,4098
20100701|2010-05-05 12:00,5,369.25,372.5,369,371.75,6672
20100701|2010-05-05 12:30,5,371.5,372.75,370.5,371.75,7662
20100701|2010-05-05 13:00,5,371.75,373.25,371.5,372.75,8934
20100701|2010-05-05 18:00,6,372.5,373.5,372.5,373,1051
20100701|2010-05-05 18:30,6,373,373.5,372.75,373.25,218
20100701|2010-05-05 19:00,6,373.25,373.75,373.25,373.75,84
20100701|2010-05-05 19:30,6,373.75,373.75,373.25,373.5,63
20100701|2010-05-05 20:00,6,373.5,373.75,373.5,373.5,50
20100701|2010-05-05 20:30,6,373.5,374,373.5,373.75,152
20100701|2010-05-05 21:00,6,373.75,373.75,371.75,371.75,510
20100701|2010-05-05 21:30,6,372,372.75,371.75,372.5,314
20100701|2010-05-05 22:00,6,372.25,372.25,372,372,111
20100701|2010-05-05 22:30,6,372,372,371.75,371.75,34
20100701|2010-05-05 23:00,6,371.75,372,371.75,372,21
20100701|2010-05-05 23:30,6,372,372.75,372,372,188
20100701|2010-05-06 00:00,6,372,372.25,371.75,372.25,19
20100701|2010-05-06 00:30,6,371.75,372.25,371.75,372,18
20100701|2010-05-06 01:00,6,372,372,371.5,371.5,22
20100701|2010-05-06 01:30,6,371.75,371.75,371.25,371.5,81
20100701|2010-05-06 02:00,6,371.5,371.75,370.5,370.5,488
20100701|2010-05-06 02:30,6,370.5,371,370.25,370.75,147
20100701|2010-05-06 03:00,6,370.75,370.75,370.5,370.75,146
20100701|2010-05-06 03:30,6,370.75,370.75,370.25,370.5,113
20100701|2010-05-06 04:00,6,370.5,370.75,370,370.25,128
20100701|2010-05-06 04:30,6,370.25,370.25,370,370,115
20100701|2010-05-06 05:00,6,370,371,370,370.75,99
20100701|2010-05-06 05:30,6,371,371.75,371,371.75,142
20100701|2010-05-06 06:00,6,371.75,372,371.25,371.75,282
20100701|2010-05-06 06:30,6,371.75,371.75,370.5,371,742
20100701|2010-05-06 07:00,6,371,371.75,371,371,301
20100701|2010-05-06 09:30,6,371,373.75,368,370.75,23233
20100701|2010-05-06 10:00,6,371,378,370.5,377.75,19785
20100701|2010-05-06 10:30,6,377.75,379,376.25,378.25,17629
20100701|2010-05-06 11:00,6,378.25,380,377.5,378.75,14778
20100701|2010-05-06 11:30,6,378.75,379.25,375,377,10875
20100701|2010-05-06 12:00,6,377,378.25,374,375.25,9255
20100701|2010-05-06 12:30,6,375.5,375.75,370.5,370.75,16624
20100701|2010-05-06 13:00,6,370.75,372,369,369,11726
20100701|2010-05-06 18:00,7,368.5,370,368.25,369.25,2282
20100701|2010-05-06 18:30,7,369.25,369.5,369,369.25,366
20100701|2010-05-06 19:00,7,369.25,370,368.5,368.5,600
20100701|2010-05-06 19:30,7,368.25,369.5,367.75,368.75,367
20100701|2010-05-06 20:00,7,368.75,369.5,368.5,368.75,182
20100701|2010-05-06 20:30,7,368.75,369,368,369,184
20100701|2010-05-06 21:00,7,369,369.25,369,369.25,85
20100701|2010-05-06 21:30,7,369.25,369.75,369.25,369.25,230
20100701|2010-05-06 22:00,7,369.5,370,369.25,370,163
20100701|2010-05-06 22:30,7,369.75,370.5,369.5,370,197
20100701|2010-05-06 23:00,7,370.25,370.75,370,370.5,237
20100701|2010-05-06 23:30,7,370.75,371,370.5,371,142
20100701|2010-05-07 00:00,7,371,371,370,370.75,274
20100701|2010-05-07 00:30,7,370.25,370.5,369.5,370.5,68
20100701|2010-05-07 01:00,7,370.25,371,369.75,371,101
20100701|2010-05-07 01:30,7,371,371,369.5,369.5,128
20100701|2010-05-07 02:00,7,369.5,370,369.5,370,232
20100701|2010-05-07 02:30,7,370,370,368.5,368.5,244
20100701|2010-05-07 03:00,7,368.5,370,368.25,370,98
20100701|2010-05-07 03:30,7,369.75,369.75,368.75,368.75,155
20100701|2010-05-07 04:00,7,369.25,369.5,368.5,368.75,297
20100701|2010-05-07 04:30,7,368.75,369.5,368.5,369.5,38
20100701|2010-05-07 05:00,7,369.5,370.25,368.5,369.75,401
20100701|2010-05-07 05:30,7,370,371.25,369.75,371,200
20100701|2010-05-07 06:00,7,371,371.25,370.5,371,183
20100701|2010-05-07 06:30,7,370.75,371,369.75,370.25,318
20100701|2010-05-07 07:00,7,370.5,372.75,370.5,372.5,586
20100701|2010-05-07 09:30,7,369.5,371.75,367.25,370.75,27713
20100701|2010-05-07 10:00,7,370.75,372.5,369,369.25,8697
20100701|2010-05-07 10:30,7,369.25,370,368.25,369.5,5023
20100701|2010-05-07 11:00,7,369.25,369.5,368.5,368.5,2703
20100701|2010-05-07 11:30,7,368.5,369.5,368,369.25,3066
20100701|2010-05-07 12:00,7,369,371.5,369,371.5,4012
20100701|2010-05-07 12:30,7,371.5,375,371.25,374,9015
20100701|2010-05-07 13:00,7,374,375,370.5,371,8007
20100701|2010-05-09 18:00,10,372,372.5,370.25,370.5,1591
20100701|2010-05-09 18:30,10,370.5,370.75,370.25,370.75,178
20100701|2010-05-09 19:00,10,370.75,371.25,370.75,371,192
20100701|2010-05-09 19:30,10,371,371.75,371,371.5,176
20100701|2010-05-09 20:00,10,371.5,371.75,371.25,371.5,112
20100701|2010-05-09 20:30,10,371.5,371.5,371,371.5,77
20100701|2010-05-09 21:00,10,371.25,371.25,371,371.25,42
20100701|2010-05-09 21:30,10,371,371.75,371,371.25,90
20100701|2010-05-09 22:00,10,371,372,371,371.5,62
20100701|2010-05-09 22:30,10,371.5,371.75,371.5,371.75,19
20100701|2010-05-09 23:00,10,371.75,372,371.75,372,59
20100701|2010-05-09 23:30,10,372.25,372.75,371.75,372.25,166
20100701|2010-05-10 00:00,10,372.5,372.5,371.75,372,41
20100701|2010-05-10 00:30,10,371.75,373,371.5,373,121
20100701|2010-05-10 01:00,10,372.75,373,372.25,372.75,176
20100701|2010-05-10 01:30,10,373,374,372.75,374,202
20100701|2010-05-10 02:00,10,373.75,375.25,373.5,374.75,626
20100701|2010-05-10 02:30,10,374.5,375,374.5,374.75,73
20100701|2010-05-10 03:00,10,374.5,376.25,374.5,376,623
20100701|2010-05-10 03:30,10,376,376.5,375.75,376.5,154
20100701|2010-05-10 04:00,10,376.5,377,376.5,377,350
20100701|2010-05-10 04:30,10,376.75,377,376.5,376.5,467
20100701|2010-05-10 05:00,10,376.5,376.75,376.25,376.75,299
20100701|2010-05-10 05:30,10,376.5,376.75,376.25,376.5,180
20100701|2010-05-10 06:00,10,376.25,376.75,375.75,376,289
20100701|2010-05-10 06:30,10,376,376.25,375.5,376,605
20100701|2010-05-10 07:00,10,376,376.5,375.75,376.5,539
20100701|2010-05-10 09:30,10,375,376.75,372.5,374.5,20002
20100701|2010-05-10 10:00,10,374.25,375,372,372.25,8096
20100701|2010-05-10 10:30,10,372.5,373,370.5,372.25,8804
20100701|2010-05-10 11:00,10,372.25,372.75,369.25,369.75,6216
20100701|2010-05-10 11:30,10,369.75,371.75,369.75,370.75,4113
20100701|2010-05-10 12:00,10,370.75,372.5,369.5,372.25,5502
20100701|2010-05-10 12:30,10,372.25,372.5,370.25,370.75,3975
20100701|2010-05-10 13:00,10,371,371,369.25,369.75,10065
20100701|2010-05-10 18:00,11,370,370.5,370,370,596
20100701|2010-05-10 18:30,11,370.25,370.75,369.75,370.25,192
20100701|2010-05-10 19:00,11,370.25,370.25,369.75,370,93
20100701|2010-05-10 19:30,11,370.25,370.25,369,369.5,417
20100701|2010-05-10 20:00,11,369.75,370.25,369.25,369.5,357
20100701|2010-05-10 20:30,11,369.5,369.5,368.5,368.75,301
20100701|2010-05-10 21:00,11,369,369,368,368.5,312
20100701|2010-05-10 21:30,11,368.75,368.75,368,368.5,241
20100701|2010-05-10 22:00,11,368.25,368.5,368.25,368.25,28
20100701|2010-05-10 22:30,11,368.25,368.25,367.75,368.25,274
20100701|2010-05-10 23:00,11,368,368.5,367.75,368.5,93
20100701|2010-05-10 23:30,11,368.25,368.25,367.5,367.5,83
20100701|2010-05-11 00:00,11,367.5,368.5,367.5,367.75,91
20100701|2010-05-11 00:30,11,368,368.5,368,368.25,117
20100701|2010-05-11 01:00,11,368.25,368.25,368,368.25,77
20100701|2010-05-11 01:30,11,368.25,368.5,368,368.5,54
20100701|2010-05-11 02:00,11,368.5,369.75,368.25,369.25,355
20100701|2010-05-11 02:30,11,369.25,369.75,368.75,369,250
20100701|2010-05-11 03:00,11,368.75,369.5,368.75,369,150
20100701|2010-05-11 03:30,11,369,369.5,368.25,368.5,293
20100701|2010-05-11 04:00,11,368.5,368.75,368,368.75,498
20100701|2010-05-11 04:30,11,368.75,369,368.25,368.5,298
20100701|2010-05-11 05:00,11,368.5,368.75,367.25,367.25,625
20100701|2010-05-11 05:30,11,367.25,367.5,365.5,366,1210
20100701|2010-05-11 06:00,11,365.75,365.75,365,365,1252
20100701|2010-05-11 06:30,11,365.25,366.25,365,365.25,711
20100701|2010-05-11 07:00,11,365.25,365.75,365.25,365.25,390
20100701|2010-05-11 09:30,11,370.25,377,370,375,28834
20100701|2010-05-11 10:00,11,374.75,377.75,374.75,375.75,13711
20100701|2010-05-11 10:30,11,375.75,376.5,375,375,6344
20100701|2010-05-11 11:00,11,375,375.5,374.25,375.25,4326
20100701|2010-05-11 11:30,11,375.25,376.5,373,374.5,8487
20100701|2010-05-11 12:00,11,374.5,375,372.5,374.5,4870
20100701|2010-05-11 12:30,11,374.75,376,374.25,375.5,5491
20100701|2010-05-11 13:00,11,375.75,377.25,375.25,377.25,11272
20100701|2010-05-11 18:00,12,376.25,377,375.75,376.5,1446
20100701|2010-05-11 18:30,12,376.5,376.75,376.25,376.25,138
20100701|2010-05-11 19:00,12,376.5,377,376.25,376.75,221
20100701|2010-05-11 19:30,12,377,377,376.25,376.5,519
20100701|2010-05-11 20:00,12,376.25,377,376,376,657
20100701|2010-05-11 20:30,12,376.5,378.5,376,378.5,1725
20100701|2010-05-11 21:00,12,378.75,379.25,378.25,378.5,815
20100701|2010-05-11 21:30,12,378.75,379,378.5,378.75,136
20100701|2010-05-11 22:00,12,378.75,379.5,378.75,379,193
20100701|2010-05-11 22:30,12,379.25,379.5,379,379.5,345
20100701|2010-05-11 23:00,12,379.75,379.75,379.25,379.5,196
20100701|2010-05-11 23:30,12,379.5,379.5,378.75,379.5,175
20100701|2010-05-12 00:00,12,379.25,379.75,379,379.25,28
20100701|2010-05-12 00:30,12,379.25,379.75,379,379.25,151
20100701|2010-05-12 01:00,12,379.25,379.75,379.25,379.75,58
20100701|2010-05-12 01:30,12,379.5,380,379.25,379.75,232
20100701|2010-05-12 02:00,12,380,380.75,379.5,380.75,2102
20100701|2010-05-12 02:30,12,380.5,381,380.5,380.75,915
20100701|2010-05-12 03:00,12,381,381.25,380.25,380.75,910
20100701|2010-05-12 03:30,12,380.75,381.25,380.5,381.25,370
20100701|2010-05-12 04:00,12,381.25,381.5,381,381.5,322
20100701|2010-05-12 04:30,12,381.75,382.5,381.5,381.75,1025
20100701|2010-05-12 05:00,12,381.75,382.25,381.5,382,211
20100701|2010-05-12 05:30,12,381.75,382,381.5,381.75,407
20100701|2010-05-12 06:00,12,381.5,382.25,381.5,382,633
20100701|2010-05-12 06:30,12,382,383.25,381.75,382.75,1615
20100701|2010-05-12 07:00,12,382.75,383.75,382.75,383.5,1693
20100701|2010-05-12 09:30,12,383.25,385,381.25,381.75,38576
20100701|2010-05-12 10:00,12,382,382.25,379,379.25,12600
20100701|2010-05-12 10:30,12,379,380.5,377.5,378.25,10451
20100701|2010-05-12 11:00,12,378,379,374.5,378,14336
20100701|2010-05-12 11:30,12,378,378.5,377.5,378,2974
20100701|2010-05-12 12:00,12,378,380.5,377.5,378,6390
20100701|2010-05-12 12:30,12,378,379.25,376.5,378.25,6396
20100701|2010-05-12 13:00,12,378.5,379.75,377,377.5,8079
20100701|2010-05-12 18:00,13,377.5,377.75,377,377.5,407
20100701|2010-05-12 18:30,13,377.5,377.75,377.25,377.5,279
20100701|2010-05-12 19:00,13,377.5,377.5,376.75,376.75,375
20100701|2010-05-12 19:30,13,376.75,377,376.75,376.75,139
20100701|2010-05-12 20:00,13,377,377.25,376.75,377.25,191
20100701|2010-05-12 20:30,13,377.25,377.5,377,377.5,94
20100701|2010-05-12 21:00,13,377.5,377.5,377.25,377.5,143
20100701|2010-05-12 21:30,13,377.25,377.5,377.25,377.5,89
20100701|2010-05-12 22:00,13,377.25,377.25,377,377,66
20100701|2010-05-12 22:30,13,377,377.5,377,377,37
20100701|2010-05-12 23:00,13,377.25,377.5,377.25,377.25,9
20100701|2010-05-12 23:30,13,377.5,377.75,377,377.25,60
20100701|2010-05-13 00:00,13,377.25,377.5,377.25,377.5,10
20100701|2010-05-13 00:30,13,377,377.75,377,377.75,54
20100701|2010-05-13 01:00,13,377.5,378.75,377.5,378.75,618
20100701|2010-05-13 01:30,13,378.75,379.25,378.5,379.25,298
20100701|2010-05-13 02:00,13,379.25,380,379,380,333
20100701|2010-05-13 02:30,13,380,380,379,379.5,118
20100701|2010-05-13 03:00,13,379.5,380,379.25,379.75,91
20100701|2010-05-13 03:30,13,379.75,379.75,379,379.25,149
20100701|2010-05-13 04:00,13,379.25,379.75,379,379.5,48
20100701|2010-05-13 04:30,13,379.5,379.75,379.25,379.25,181
20100701|2010-05-13 05:00,13,379.25,379.75,379,379.75,177
20100701|2010-05-13 05:30,13,379.5,379.75,379.25,379.25,34
20100701|2010-05-13 06:00,13,379.25,379.75,379.25,379.25,133
20100701|2010-05-13 06:30,13,379.5,379.75,379,379.5,179
20100701|2010-05-13 07:00,13,379.25,379.5,379,379,255
20100701|2010-05-13 09:30,13,378.75,379.5,375.25,377.5,17052
20100701|2010-05-13 10:00,13,377.5,378,375.5,376.75,9327
20100701|2010-05-13 10:30,13,376.5,377.75,376.25,376.75,3898
20100701|2010-05-13 11:00,13,376.75,376.75,375,375,4102
20100701|2010-05-13 11:30,13,375,375.75,374.25,375.25,5052
20100701|2010-05-13 12:00,13,375,376.75,375,375.5,2889
20100701|2010-05-13 12:30,13,375.5,376,373.5,373.75,7690
20100701|2010-05-13 13:00,13,374,374.25,372,372,8722
20100701|2010-05-13 18:00,14,373,373.75,372.5,372.75,823
20100701|2010-05-13 18:30,14,372.5,373,372.5,373,76
20100701|2010-05-13 19:00,14,373,373.75,373,373.5,98
20100701|2010-05-13 19:30,14,373.5,373.75,373.5,373.5,104
20100701|2010-05-13 20:00,14,373.75,374.25,373.75,374.25,251
20100701|2010-05-13 20:30,14,374,374.5,373.75,374,189
20100701|2010-05-13 21:00,14,374.25,374.5,374.25,374.25,54
20100701|2010-05-13 21:30,14,374.25,374.25,373,373.5,173
20100701|2010-05-13 22:00,14,373,373.25,372.75,373,27
20100701|2010-05-13 22:30,14,372.75,373.5,372.75,373.5,35
20100701|2010-05-13 23:00,14,373.5,373.5,373.25,373.5,8
20100701|2010-05-13 23:30,14,373.25,374.5,373.25,374.5,86
20100701|2010-05-14 00:00,14,374.25,374.5,374,374.25,28
20100701|2010-05-14 00:30,14,374,374.25,373,373.75,69
20100701|2010-05-14 01:00,14,373.25,373.75,373.25,373.25,29
20100701|2010-05-14 01:30,14,373.5,374.25,373.5,374.25,59
20100701|2010-05-14 02:00,14,374.25,374.5,373.5,373.5,71
20100701|2010-05-14 02:30,14,373.75,374.25,373.25,373.25,154
20100701|2010-05-14 03:00,14,373.5,373.5,372,372.5,343
20100701|2010-05-14 03:30,14,372.25,372.5,372,372,118
20100701|2010-05-14 04:00,14,372,372.25,369.5,370,1757
20100701|2010-05-14 04:30,14,369.75,369.75,367.25,367.5,2370
20100701|2010-05-14 05:00,14,367.25,369,367.25,368.5,434
20100701|2010-05-14 05:30,14,368.25,368.25,367.25,368,373
20100701|2010-05-14 06:00,14,368,368.25,367.5,368.25,275
20100701|2010-05-14 06:30,14,368,369.25,367.75,369,456
20100701|2010-05-14 07:00,14,369.25,369.5,369,369.25,304
20100701|2010-05-14 09:30,14,368.5,368.5,365.5,365.75,26788
20100701|2010-05-14 10:00,14,366,366,363.25,363.75,18186
20100701|2010-05-14 10:30,14,364,364.5,363,364.25,6208
20100701|2010-05-14 11:00,14,364.25,364.25,362.75,363.5,6373
20100701|2010-05-14 11:30,14,363.5,364.75,363.25,364.75,2844
20100701|2010-05-14 12:00,14,364.75,365.75,363.75,364,4232
20100701|2010-05-14 12:30,14,363.75,364.25,363,363.25,6324
20100701|2010-05-14 13:00,14,363.5,364,362,364,11996
20100701|2010-05-16 18:00,17,364,364,362.5,363.75,1820
20100701|2010-05-16 18:30,17,363.5,364.5,363.5,364.25,284
20100701|2010-05-16 19:00,17,364.25,364.5,364,364.25,90
20100701|2010-05-16 19:30,17,364,364.5,363.75,364,385
20100701|2010-05-16 20:00,17,364.25,364.5,363.5,364,381
20100701|2010-05-16 20:30,17,363.75,364,363,363,250
20100701|2010-05-16 21:00,17,363,363,359,359.25,2800
20100701|2010-05-16 21:30,17,359.5,359.75,358.25,359,824
20100701|2010-05-16 22:00,17,359,359.25,358,359,604
20100701|2010-05-16 22:30,17,358.75,359.25,358.25,358.5,160
20100701|2010-05-16 23:00,17,358.5,359,358.25,358.75,75
20100701|2010-05-16 23:30,17,358.75,359,358.25,358.5,112
20100701|2010-05-17 00:00,17,358.5,358.75,358.25,358.5,29
20100701|2010-05-17 00:30,17,358.25,358.25,357.5,357.75,169
20100701|2010-05-17 01:00,17,357.5,357.75,356.75,357.25,495
20100701|2010-05-17 01:30,17,357.25,358.5,357,358.25,186
20100701|2010-05-17 02:00,17,358.5,358.75,358.25,358.75,156
20100701|2010-05-17 02:30,17,358.75,359.25,358.5,359.25,276
20100701|2010-05-17 03:00,17,359.25,359.75,358,358,443
20100701|2010-05-17 03:30,17,358,358.5,358,358.5,179
20100701|2010-05-17 04:00,17,358.5,359.25,358.25,359,225
20100701|2010-05-17 04:30,17,358.75,359.5,358,359.25,281
20100701|2010-05-17 05:00,17,359.5,361.25,359.25,361,685
20100701|2010-05-17 05:30,17,361.25,362.75,361,362.25,377
20100701|2010-05-17 06:00,17,362.25,362.25,360.75,361.5,319
20100701|2010-05-17 06:30,17,361.5,362,361,361.75,254
20100701|2010-05-17 07:00,17,362,362.5,361.75,362,212
20100701|2010-05-17 09:30,17,360.5,362,358.25,358.5,20825
20100701|2010-05-17 10:00,17,358.5,358.75,356.5,357,11773
20100701|2010-05-17 10:30,17,356.75,357.5,356.25,356.5,4859
20100701|2010-05-17 11:00,17,356.5,357.25,355.5,356.75,7698
20100701|2010-05-17 11:30,17,356.75,357.75,356.5,357.5,2812
20100701|2010-05-17 12:00,17,357.25,357.5,356.5,357.5,3477
20100701|2010-05-17 12:30,17,357.25,358.5,356.5,356.75,5001
20100701|2010-05-17 13:00,17,356.75,358.25,355.75,357.25,11805
20100701|2010-05-17 18:00,18,358,359.25,357.75,358,1245
20100701|2010-05-17 18:30,18,357.75,358.75,357.5,358.5,216
20100701|2010-05-17 19:00,18,358.75,358.75,357,357.5,438
20100701|2010-05-17 19:30,18,357.5,357.75,357,357.75,88
20100701|2010-05-17 20:00,18,357.75,358,357,357.5,296
20100701|2010-05-17 20:30,18,357.5,358.5,357.25,358.25,78
20100701|2010-05-17 21:00,18,358,358,357.5,357.75,81
20100701|2010-05-17 21:30,18,358,358,357.75,357.75,23
20100701|2010-05-17 22:00,18,357.75,357.75,357.5,357.75,63
20100701|2010-05-17 22:30,18,357.5,358,357.5,357.5,19
20100701|2010-05-17 23:00,18,357.75,358,357.5,357.75,62
20100701|2010-05-17 23:30,18,357.75,358,357.75,358,32
20100701|2010-05-18 00:00,18,357.75,357.75,357.5,357.75,37
20100701|2010-05-18 00:30,18,357.75,358,357.5,357.75,54
20100701|2010-05-18 01:00,18,357.75,358.5,357.5,358.25,121
20100701|2010-05-18 01:30,18,358,358.5,358,358,45
20100701|2010-05-18 02:00,18,357.75,358.5,357.25,358.25,315
20100701|2010-05-18 02:30,18,358.5,358.5,358,358.5,263
20100701|2010-05-18 03:00,18,358.25,359.75,358.25,359.5,617
20100701|2010-05-18 03:30,18,359.5,360,359,359.25,1329
20100701|2010-05-18 04:00,18,359.25,359.75,359,359.5,202
20100701|2010-05-18 04:30,18,359.5,360.5,359.5,360,260
20100701|2010-05-18 05:00,18,360.25,360.25,359.75,360,141
20100701|2010-05-18 05:30,18,359.75,360.25,359.75,360.25,209
20100701|2010-05-18 06:00,18,360.25,360.5,359.75,360.5,175
20100701|2010-05-18 06:30,18,360.5,361.25,360,361.25,393
20100701|2010-05-18 07:00,18,360.75,361,360,360.25,237
20100701|2010-05-18 09:30,18,361.25,361.75,358.5,360.25,17173
20100701|2010-05-18 10:00,18,360.25,361.5,359.5,361.5,6601
20100701|2010-05-18 10:30,18,361.25,361.25,359.25,359.75,5657
20100701|2010-05-18 11:00,18,359.75,360.75,358.75,360.75,5528
20100701|2010-05-18 11:30,18,360.75,362.75,360.25,361.75,5618
20100701|2010-05-18 12:00,18,361.75,362.5,361,361.25,3869
20100701|2010-05-18 12:30,18,361.5,361.5,358.25,358.5,6306
20100701|2010-05-18 13:00,18,358.25,361.5,357.25,361.5,12410
20100701|2010-05-18 18:00,19,359.75,360.25,358.25,358.25,975
20100701|2010-05-18 18:30,19,358.25,358.75,358,358,127
20100701|2010-05-18 19:00,19,358,358.25,357.75,357.75,203
20100701|2010-05-18 19:30,19,357.75,358.25,357.5,358,173
20100701|2010-05-18 20:00,19,358,359,357.5,359,181
20100701|2010-05-18 20:30,19,359,361.5,358.75,360.5,650
20100701|2010-05-18 21:00,19,360.75,361.5,360.75,361.25,246
20100701|2010-05-18 21:30,19,361.5,362,361.25,362,321
20100701|2010-05-18 22:00,19,361.5,361.75,360.75,361.75,133
20100701|2010-05-18 22:30,19,361.5,362.25,361.5,361.75,93
20100701|2010-05-18 23:00,19,361.5,361.5,360.5,360.75,109
20100701|2010-05-18 23:30,19,360.5,361,359.75,360.75,124
20100701|2010-05-19 00:00,19,360.25,361,360,360.5,64
20100701|2010-05-19 00:30,19,360.75,361.75,360.75,361.75,152
20100701|2010-05-19 01:00,19,361.5,361.5,360.25,360.5,23
20100701|2010-05-19 01:30,19,361,361,360.75,360.75,33
20100701|2010-05-19 02:00,19,361.25,361.25,360,360,121
20100701|2010-05-19 02:30,19,359.75,360,359,359,168
20100701|2010-05-19 03:00,19,359,359.25,358.25,358.5,177
20100701|2010-05-19 03:30,19,358.25,358.25,357.25,357.5,344
20100701|2010-05-19 04:00,19,357.5,357.75,357,357.5,375
20100701|2010-05-19 04:30,19,357.5,357.75,357.5,357.5,41
20100701|2010-05-19 05:00,19,357.75,358,357.25,357.5,277
20100701|2010-05-19 05:30,19,357.5,357.5,357,357.5,404
20100701|2010-05-19 06:00,19,357,358.5,357,358.5,317
20100701|2010-05-19 06:30,19,358.5,358.75,358,358.5,134
20100701|2010-05-19 07:00,19,358.25,360,358.25,360,314
20100701|2010-05-19 09:30,19,360.5,363.25,359.75,361.5,16978
20100701|2010-05-19 10:00,19,361.5,361.5,353.5,355,23029
20100701|2010-05-19 10:30,19,355,355.75,353.5,355,9954
20100701|2010-05-19 11:00,19,354.75,356.25,354.5,356,4540
20100701|2010-05-19 11:30,19,356,356.75,355.75,356.25,2627
20100701|2010-05-19 12:00,19,356.25,358.25,356,357.5,3992
20100701|2010-05-19 12:30,19,357.5,358.75,356.25,357.75,5130
20100701|2010-05-19 13:00,19,357.5,359.5,356.75,359.25,8351
20100701|2010-05-19 18:00,20,360,361.5,360,361,1186
20100701|2010-05-19 18:30,20,360.75,361.25,360.75,361.25,139
20100701|2010-05-19 19:00,20,361.25,361.25,361,361.25,78
20100701|2010-05-19 19:30,20,361.25,361.5,361,361.25,96
20100701|2010-05-19 20:00,20,361.5,361.75,361,361.25,229
20100701|2010-05-19 20:30,20,361.25,361.25,361,361,65
20100701|2010-05-19 21:00,20,360.75,361.25,360.75,360.75,116
20100701|2010-05-19 21:30,20,361,361.25,361,361.25,29
20100701|2010-05-19 22:00,20,360.75,361.25,360.75,361,46
20100701|2010-05-19 22:30,20,361,361.25,361,361,33
20100701|2010-05-19 23:00,20,360.75,360.75,360.5,360.75,54
20100701|2010-05-19 23:30,20,360.75,361,360,360.75,60
20100701|2010-05-20 00:00,20,360.5,360.5,360,360,38
20100701|2010-05-20 00:30,20,359.75,359.75,359.25,359.75,111
20100701|2010-05-20 01:00,20,359.5,359.5,359,359,148
20100701|2010-05-20 01:30,20,359,359.75,358.75,359.75,123
20100701|2010-05-20 02:00,20,359.75,361,359.75,360.75,329
20100701|2010-05-20 02:30,20,361,361.25,360,360,184
20100701|2010-05-20 03:00,20,360,360,359.25,359.75,115
20100701|2010-05-20 03:30,20,360,360.25,359.5,359.5,120
20100701|2010-05-20 04:00,20,359.75,359.75,359,359.5,91
20100701|2010-05-20 04:30,20,359.5,359.5,359.25,359.25,21
20100701|2010-05-20 05:00,20,359,359.25,358.5,358.75,44
20100701|2010-05-20 05:30,20,358.75,358.75,358.5,358.5,186
20100701|2010-05-20 06:00,20,358.75,359.25,358.5,358.5,188
20100701|2010-05-20 06:30,20,358.5,358.5,357.5,357.75,587
20100701|2010-05-20 07:00,20,358,358.25,357.75,358,158
20100701|2010-05-20 09:30,20,355.75,357,354.25,355,17623
20100701|2010-05-20 10:00,20,355.25,359,355,358.5,7594
20100701|2010-05-20 10:30,20,358.75,360,357.75,358.75,6032
20100701|2010-05-20 11:00,20,358.5,359.75,357,357.25,4711
20100701|2010-05-20 11:30,20,357.25,357.5,355,355.25,5864
20100701|2010-05-20 12:00,20,355.25,359.5,355,359,6275
20100701|2010-05-20 12:30,20,359,361.75,358,359.5,8738
20100701|2010-05-20 13:00,20,359.5,363,359,362.75,6863
20100701|2010-05-20 18:00,21,362,362.5,359,359.5,1700
20100701|2010-05-20 18:30,21,359.75,360.5,359.25,360.5,146
20100701|2010-05-20 19:00,21,360.25,361,360,360.25,337
20100701|2010-05-20 19:30,21,360.25,360.75,359.75,360.75,99
20100701|2010-05-20 20:00,21,360.5,360.75,360,360,109
20100701|2010-05-20 20:30,21,360,361,360,360.25,98
20100701|2010-05-20 21:00,21,360.25,361,360,360.75,184
20100701|2010-05-20 21:30,21,361,361.25,360.75,360.75,48
20100701|2010-05-20 22:00,21,360.75,361.5,360.5,361.5,120
20100701|2010-05-20 22:30,21,361.5,362,361.25,361.75,165
20100701|2010-05-20 23:00,21,361.75,362,361.5,361.5,88
20100701|2010-05-20 23:30,21,361.5,362,361.5,361.75,56
20100701|2010-05-21 00:00,21,361.75,362,361.5,361.75,15
20100701|2010-05-21 00:30,21,361.75,362,361.5,361.5,55
20100701|2010-05-21 01:00,21,361.5,361.75,361.5,361.5,49
20100701|2010-05-21 01:30,21,361.5,362,361.25,361.5,15
20100701|2010-05-21 02:00,21,361.75,361.75,361,361,82
20100701|2010-05-21 02:30,21,361,361.5,360.5,360.5,105
20100701|2010-05-21 03:00,21,360.5,361.5,360.5,360.75,196
20100701|2010-05-21 03:30,21,361,361.25,360.75,361,90
20100701|2010-05-21 04:00,21,361,362,361,362,243
20100701|2010-05-21 04:30,21,361.75,362,361.25,361.5,214
20100701|2010-05-21 05:00,21,361.75,362,361.25,362,76
20100701|2010-05-21 05:30,21,362,362.5,361.5,361.5,174
20100701|2010-05-21 06:00,21,361.5,362,361,361,175
20100701|2010-05-21 06:30,21,361,361.25,360,360.75,577
20100701|2010-05-21 07:00,21,360.75,361,359,360.25,552
20100701|2010-05-21 09:30,21,361,366,361,365.25,22246
20100701|2010-05-21 10:00,21,365.25,366.75,365.25,366.5,9359
20100701|2010-05-21 10:30,21,366.5,371.5,366.5,370.5,28272
20100701|2010-05-21 11:00,21,370.5,372.5,369.5,370,11128
20100701|2010-05-21 11:30,21,370,370.5,368.25,369.5,7783
20100701|2010-05-21 12:00,21,369.5,370.75,369,369.5,4366
20100701|2010-05-21 12:30,21,369.5,370,367.25,369.75,10050
20100701|2010-05-21 13:00,21,369.5,370,367.75,369.75,9764
20100701|2010-05-23 18:00,24,368.5,369.75,368,369.5,1372
20100701|2010-05-23 18:30,24,369.75,369.75,369,369,141
20100701|2010-05-23 19:00,24,369,369.25,368.5,368.75,151
20100701|2010-05-23 19:30,24,368.75,369,368.5,369,97
20100701|2010-05-23 20:00,24,369,369,368.25,368.5,139
20100701|2010-05-23 20:30,24,368.5,369.75,368.5,369.75,150
20100701|2010-05-23 21:00,24,369.5,369.75,369.25,369.75,75
20100701|2010-05-23 21:30,24,369.75,370.5,369.75,370.5,205
20100701|2010-05-23 22:00,24,370.25,370.25,370,370.25,79
20100701|2010-05-23 22:30,24,370,370.5,370,370.25,28
20100701|2010-05-23 23:00,24,370.5,370.75,370.25,370.75,36
20100701|2010-05-23 23:30,24,370.5,370.5,370.25,370.25,14
20100701|2010-05-24 00:00,24,370.25,370.5,370.25,370.5,10
20100701|2010-05-24 00:30,24,370.75,370.75,370,370.5,20
20100701|2010-05-24 01:00,24,370.25,370.75,370,370.75,49
20100701|2010-05-24 01:30,24,370.5,371,370.25,370.75,74
20100701|2010-05-24 02:00,24,370.75,371,370.75,370.75,53
20100701|2010-05-24 02:30,24,370.75,371,370.25,370.75,173
20100701|2010-05-24 03:00,24,370.5,370.75,369.5,369.75,181
20100701|2010-05-24 03:30,24,369.75,370,369.5,369.75,129
20100701|2010-05-24 04:00,24,369.75,370.5,369.75,370,206
20100701|2010-05-24 04:30,24,370,370.25,370,370,139
20100701|2010-05-24 05:00,24,370,370.25,369.5,369.5,162
20100701|2010-05-24 05:30,24,369.5,369.75,369,369.5,384
20100701|2010-05-24 06:00,24,369.5,369.75,369.25,369.5,178
20100701|2010-05-24 06:30,24,369.5,369.5,368.5,369,478
20100701|2010-05-24 07:00,24,369,369,368.5,368.75,250
20100701|2010-05-24 09:30,24,369,372.5,367.75,370.75,20069
20100701|2010-05-24 10:00,24,370.75,372.5,370.75,371.25,4454
20100701|2010-05-24 10:30,24,371.25,372.25,371,371.5,4621
20100701|2010-05-24 11:00,24,371.5,371.75,370.25,370.5,2522
20100701|2010-05-24 11:30,24,370.25,371.5,370,370.75,2404
20100701|2010-05-24 12:00,24,371,372.5,371,372,3313
20100701|2010-05-24 12:30,24,372,372.75,370.25,371.25,5696
20100701|2010-05-24 13:00,24,371.25,371.75,369.75,370.5,5018
20100701|2010-05-24 18:00,25,369,369.5,368.25,369.25,1169
20100701|2010-05-24 18:30,25,369.25,370.25,369.25,370,310
20100701|2010-05-24 19:00,25,369.5,370,369.25,369.5,180
20100701|2010-05-24 19:30,25,369.25,369.25,368,368.25,361
20100701|2010-05-24 20:00,25,368,368.25,367.25,367.5,753
20100701|2010-05-24 20:30,25,367.5,367.75,367.25,367.75,113
20100701|2010-05-24 21:00,25,367.5,367.75,367.25,367.25,116
20100701|2010-05-24 21:30,25,367.5,368,367,367.75,315
20100701|2010-05-24 22:00,25,367.5,368.25,367.5,367.75,168
20100701|2010-05-24 22:30,25,367.75,368,367,367,92
20100701|2010-05-24 23:00,25,367,367.75,366.25,366.25,557
20100701|2010-05-24 23:30,25,366.5,366.75,366.25,366.75,68
20100701|2010-05-25 00:00,25,366.75,366.75,366,366.25,95
20100701|2010-05-25 00:30,25,366,366.75,366,366,142
20100701|2010-05-25 01:00,25,366,366.5,366,366.5,19
20100701|2010-05-25 01:30,25,366.5,366.75,366.25,366.25,77
20100701|2010-05-25 02:00,25,366.25,366.25,366,366,391
20100701|2010-05-25 02:30,25,366,366.5,365.75,366,362
20100701|2010-05-25 03:00,25,365.75,366.5,365.5,366.25,471
20100701|2010-05-25 03:30,25,366.5,366.75,366,366,168
20100701|2010-05-25 04:00,25,366,366.75,366,366.5,422
20100701|2010-05-25 04:30,25,366.5,366.5,366,366,122
20100701|2010-05-25 05:00,25,366,366,364.75,364.75,859
20100701|2010-05-25 05:30,25,364.75,366.25,364.5,366,561
20100701|2010-05-25 06:00,25,365.75,366.5,365.75,366.5,110
20100701|2010-05-25 06:30,25,366.25,366.5,365.5,366.25,300
20100701|2010-05-25 07:00,25,366.25,366.25,365.25,365.5,394
20100701|2010-05-25 09:30,25,365.5,365.75,362.5,363.5,24994
20100701|2010-05-25 10:00,25,363.25,366.5,362.5,365.75,11940
20100701|2010-05-25 10:30,25,365.75,367.75,365.25,366.5,6204
20100701|2010-05-25 11:00,25,366.5,368.5,366.25,367.75,6969
20100701|2010-05-25 11:30,25,367.75,368,364.25,365,6050
20100701|2010-05-25 12:00,25,365.25,365.5,363.5,365,3921
20100701|2010-05-25 12:30,25,364.75,365.75,364,364,3789
20100701|2010-05-25 13:00,25,364,365,363,364.25,9210
20100701|2010-05-25 18:00,26,367.25,367.75,366.5,367.5,1066
20100701|2010-05-25 18:30,26,367,367.75,367,367.5,149
20100701|2010-05-25 19:00,26,367.25,367.75,367,367.5,102
20100701|2010-05-25 19:30,26,367.25,367.25,367,367.25,52
20100701|2010-05-25 20:00,26,367,367.25,366.75,367,51
20100701|2010-05-25 20:30,26,367,367,366.5,366.75,157
20100701|2010-05-25 21:00,26,366.5,366.75,366.25,366.25,124
20100701|2010-05-25 21:30,26,366.25,366.75,366.25,366.5,48
20100701|2010-05-25 22:00,26,366.5,367,366.5,366.75,21
20100701|2010-05-25 22:30,26,366.75,367,366.75,367,47
20100701|2010-05-25 23:00,26,366.75,367,366.75,367,30
20100701|2010-05-25 23:30,26,366.75,366.75,366.75,366.75,15
20100701|2010-05-26 00:00,26,366.75,367,366.75,367,43
20100701|2010-05-26 00:30,26,367,367,366.75,367,11
20100701|2010-05-26 01:00,26,366.75,367.25,366.75,367,57
20100701|2010-05-26 01:30,26,367,367.25,366.75,366.75,33
20100701|2010-05-26 02:00,26,367,367.5,367,367.25,179
20100701|2010-05-26 02:30,26,367,367.75,366.75,367.25,108
20100701|2010-05-26 03:00,26,367.5,368,366.25,367.25,446
20100701|2010-05-26 03:30,26,367.25,367.75,366.5,367.5,165
20100701|2010-05-26 04:00,26,367.75,369,367.75,368.75,936
20100701|2010-05-26 04:30,26,368.75,368.75,368.25,368.25,86
20100701|2010-05-26 05:00,26,368.25,368.25,368,368,49
20100701|2010-05-26 05:30,26,368.5,369.25,368.5,369,430
20100701|2010-05-26 06:00,26,369,369.75,369,369.5,185
20100701|2010-05-26 06:30,26,369.25,370,369.25,369.25,528
20100701|2010-05-26 07:00,26,369.5,369.75,368.75,369,282
20100701|2010-05-26 09:30,26,369.25,372,369,370.75,19454
20100701|2010-05-26 10:00,26,370.5,371,368.5,369,9377
20100701|2010-05-26 10:30,26,369,370,369,369.5,3789
20100701|2010-05-26 11:00,26,369.5,370.75,369.5,369.75,1898
20100701|2010-05-26 11:30,26,370,370.25,369.75,370,2377
20100701|2010-05-26 12:00,26,370.25,370.5,369.5,370,2840
20100701|2010-05-26 12:30,26,370,371.5,369.5,370.75,5620
20100701|2010-05-26 13:00,26,370.75,372,370.5,370.5,9283
20100701|2010-05-26 18:00,27,369.5,370,368.25,369.75,818
20100701|2010-05-26 18:30,27,370,370.75,369.75,370.5,354
20100701|2010-05-26 19:00,27,370.5,371,370.25,370.25,285
20100701|2010-05-26 19:30,27,370.25,370.5,370,370.5,68
20100701|2010-05-26 20:00,27,370.25,370.75,370.25,370.5,108
20100701|2010-05-26 20:30,27,370.5,370.75,370.25,370.5,53
20100701|2010-05-26 21:00,27,370.5,370.75,370.25,370.75,89
20100701|2010-05-26 21:30,27,370.75,370.75,370.5,370.5,40
20100701|2010-05-26 22:00,27,370.5,370.75,370.5,370.5,16
20100701|2010-05-26 22:30,27,370.75,371,370.5,371,64
20100701|2010-05-26 23:00,27,370.75,371,370.75,371,49
20100701|2010-05-26 23:30,27,371,371.5,370.75,371.25,264
20100701|2010-05-27 00:00,27,371.25,371.5,371.25,371.25,18
20100701|2010-05-27 00:30,27,371.25,371.25,370.75,371,150
20100701|2010-05-27 01:00,27,371.25,371.75,371,371.75,401
20100701|2010-05-27 01:30,27,371.75,372,371.5,371.75,211
20100701|2010-05-27 02:00,27,372,372,371.5,371.75,418
20100701|2010-05-27 02:30,27,371.75,372,371.5,372,73
20100701|2010-05-27 03:00,27,371.5,372,371.25,371.25,90
20100701|2010-05-27 03:30,27,371.5,371.5,371,371.25,218
20100701|2010-05-27 04:00,27,371.5,372.5,371.25,372.5,555
20100701|2010-05-27 04:30,27,372.5,372.5,372.25,372.5,337
20100701|2010-05-27 05:00,27,372.5,372.75,372.25,372.5,303
20100701|2010-05-27 05:30,27,372.5,372.75,372.25,372.75,103
20100701|2010-05-27 06:00,27,372.5,373,372.5,372.75,409
20100701|2010-05-27 06:30,27,372.75,373,372,372,481
20100701|2010-05-27 07:00,27,372.25,373.25,372,372.75,720
20100701|2010-05-27 09:30,27,373,373.75,371.25,371.5,14835
20100701|2010-05-27 10:00,27,371.5,373.5,371.5,373.25,5853
20100701|2010-05-27 10:30,27,373.25,373.5,372,372.25,4156
20100701|2010-05-27 11:00,27,372.25,373,371.75,372,3411
20100701|2010-05-27 11:30,27,372,372.5,371.75,372.25,2714
20100701|2010-05-27 12:00,27,372,372.5,371,372,3200
20100701|2010-05-27 12:30,27,372,373.25,372,372.75,4296
20100701|2010-05-27 13:00,27,373,373.25,371.75,372.25,6302
20100701|2010-05-27 18:00,28,372,373,371.5,372.25,708
20100701|2010-05-27 18:30,28,372.25,372.75,372,372.75,361
20100701|2010-05-27 19:00,28,372.75,372.75,372,372.25,145
20100701|2010-05-27 19:30,28,372.25,373,372.25,372.75,143
20100701|2010-05-27 20:00,28,372.25,372.5,371.75,372,89
20100701|2010-05-27 20:30,28,372,372.5,372,372.5,103
20100701|2010-05-27 21:00,28,372.25,372.25,372,372,32
20100701|2010-05-27 21:30,28,371.75,372,371.5,371.5,75
20100701|2010-05-27 22:00,28,371.75,371.75,370.25,370.5,287
20100701|2010-05-27 22:30,28,370.5,371,369.5,370.25,375
20100701|2010-05-27 23:00,28,369.75,370.25,369.5,370,96
20100701|2010-05-27 23:30,28,370,370.25,369.75,370,66
20100701|2010-05-28 00:00,28,369.75,370.25,369.5,369.75,30
20100701|2010-05-28 00:30,28,369.75,369.75,369.5,369.75,40
20100701|2010-05-28 01:00,28,369.75,370,369.75,369.75,25
20100701|2010-05-28 01:30,28,369.75,370.25,369.75,369.75,58
20100701|2010-05-28 02:00,28,370,370.75,370,370.5,171
20100701|2010-05-28 02:30,28,370.5,370.75,370.25,370.25,71
20100701|2010-05-28 03:00,28,370.5,371.25,370.5,371,161
20100701|2010-05-28 03:30,28,371.5,372.5,371,371,624
20100701|2010-05-28 04:00,28,371,372,370.75,371.5,111
20100701|2010-05-28 04:30,28,371.5,372,371.5,372,40
20100701|2010-05-28 05:00,28,372,372,371.25,371.75,58
20100701|2010-05-28 05:30,28,371.75,372,371.75,371.75,36
20100701|2010-05-28 06:00,28,371.75,371.75,371.25,371.5,161
20100701|2010-05-28 06:30,28,371.5,371.75,371.25,371.5,102
20100701|2010-05-28 07:00,28,371.5,372.25,371.25,372.25,566
20100701|2010-05-28 09:30,28,370,370.75,368,370.5,11654
20100701|2010-05-28 10:00,28,370.5,371.5,370,370.5,4573
20100701|2010-05-28 10:30,28,370.75,371.5,370.25,370.25,3500
20100701|2010-05-28 11:00,28,370.25,370.5,364,365,16010
20100701|2010-05-28 11:30,28,365,365,360.5,363,17049
20100701|2010-05-28 12:00,28,363,364,362.5,363.25,5233
20100701|2010-05-28 12:30,28,363.5,364,361.5,361.75,6415
20100701|2010-05-28 13:00,28,361.75,361.75,358.25,360.5,25100
20100701|2010-05-31 18:00,1,358.75,361,358.5,360,1685
20100701|2010-05-31 18:30,1,360,360,359,359.75,284
20100701|2010-05-31 19:00,1,359.5,360.25,359.25,359.75,251
20100701|2010-05-31 19:30,1,359.75,359.75,358.5,359,256
20100701|2010-05-31 20:00,1,359,359,358.25,358.75,183
20100701|2010-05-31 20:30,1,359,359.25,358.25,358.5,174
20100701|2010-05-31 21:00,1,358.5,359,357.75,358.25,412
20100701|2010-05-31 21:30,1,358.25,359,358.25,358.5,66
20100701|2010-05-31 22:00,1,359,359.5,358.75,358.75,91
20100701|2010-05-31 22:30,1,358.75,358.75,358.25,358.25,108
20100701|2010-05-31 23:00,1,358.5,358.5,358.25,358.25,52
20100701|2010-05-31 23:30,1,358,358.25,358,358,32
20100701|2010-06-01 00:00,1,358.25,358.75,358.25,358.75,65
20100701|2010-06-01 00:30,1,358.5,358.75,358,358.5,108
20100701|2010-06-01 01:00,1,358.5,358.5,358.25,358.25,118
20100701|2010-06-01 01:30,1,358.25,358.5,358.25,358.5,59
20100701|2010-06-01 02:00,1,358.5,358.5,358,358,160
20100701|2010-06-01 02:30,1,358,358.25,356.75,356.75,524
20100701|2010-06-01 03:00,1,357,357.25,356.25,356.25,414
20100701|2010-06-01 03:30,1,356,356.25,355,355.5,1389
20100701|2010-06-01 04:00,1,355.25,356.25,355,355.25,513
20100701|2010-06-01 04:30,1,355.25,355.5,355,355,315
20100701|2010-06-01 05:00,1,355,355.5,355,355.5,422
20100701|2010-06-01 05:30,1,355.5,355.5,355,355,182
20100701|2010-06-01 06:00,1,355.5,356,355.5,355.75,222
20100701|2010-06-01 06:30,1,355.5,356.25,355.5,355.5,296
20100701|2010-06-01 07:00,1,355.5,355.5,353,354,2839
20100701|2010-06-01 09:30,1,357,358.25,354.5,356.25,23009
20100701|2010-06-01 10:00,1,356.5,358,356,357,7799
20100701|2010-06-01 10:30,1,357.25,357.5,354.5,356,6697
20100701|2010-06-01 11:00,1,356,358,355.25,358,4886
20100701|2010-06-01 11:30,1,358,358,356.75,357.25,3380
20100701|2010-06-01 12:00,1,357.5,359,356,358.75,5373
20100701|2010-06-01 12:30,1,358.75,359.5,357,357,4090
20100701|2010-06-01 13:00,1,357,357,354,354,12660
20100701|2010-06-01 18:00,2,354.25,354.5,352.5,353.25,2072
20100701|2010-06-01 18:30,2,353.25,355.25,353,354.25,584
20100701|2010-06-01 19:00,2,354.5,354.75,354,354.25,122
20100701|2010-06-01 19:30,2,354.25,355,354,355,96
20100701|2010-06-01 20:00,2,355.25,356,355,355.75,400
20100701|2010-06-01 20:30,2,355.75,356.5,355.75,356.5,96
20100701|2010-06-01 21:00,2,356.25,356.25,355.5,355.5,32
20100701|2010-06-01 21:30,2,355.5,356,355.5,356,41
20100701|2010-06-01 22:00,2,355.5,355.5,355,355.5,26
20100701|2010-06-01 22:30,2,355.75,356.5,354.75,354.75,168
20100701|2010-06-01 23:00,2,355,356,354.5,355.75,176
20100701|2010-06-01 23:30,2,355.75,355.75,355.5,355.5,17
20100701|2010-06-02 00:00,2,355.5,355.5,355,355.25,380
20100701|2010-06-02 00:30,2,355.5,355.5,355,355,63
20100701|2010-06-02 01:00,2,355,355,354.75,355,44
20100701|2010-06-02 01:30,2,355,355.5,355,355.5,49
20100701|2010-06-02 02:00,2,355.5,355.5,355,355.5,46
20100701|2010-06-02 02:30,2,355.5,355.75,355,355.25,136
20100701|2010-06-02 03:00,2,355.5,355.75,355,355.25,282
20100701|2010-06-02 03:30,2,355.25,355.75,355,355.5,161
20100701|2010-06-02 04:00,2,355.25,355.5,354.75,355,469
20100701|2010-06-02 04:30,2,355,355.5,355,355.25,35
20100701|2010-06-02 05:00,2,355.25,355.5,355.25,355.25,88
20100701|2010-06-02 05:30,2,355.25,355.5,355,355.5,86
20100701|2010-06-02 06:00,2,355.5,356,355,355.75,309
20100701|2010-06-02 06:30,2,355.75,355.75,354.5,355.25,224
20100701|2010-06-02 07:00,2,355.25,355.25,355,355.25,58
20100701|2010-06-02 09:30,2,355.5,357.5,354.75,357.25,14318
20100701|2010-06-02 10:00,2,357,357.5,354.25,354.5,6150
20100701|2010-06-02 10:30,2,354.5,355,353,354.25,8948
20100701|2010-06-02 11:00,2,354.25,354.75,353,353,3814
20100701|2010-06-02 11:30,2,353.25,354,353,353.75,3091
20100701|2010-06-02 12:00,2,353.75,354,351.75,352.75,7721
20100701|2010-06-02 12:30,2,352.5,352.75,350.25,350.5,12337
20100701|2010-06-02 13:00,2,350.25,350.75,347.75,348.25,18784
20100701|2010-06-02 18:00,3,349,349.75,348.75,349.75,819
20100701|2010-06-02 18:30,3,349.5,349.75,349.25,349.75,136
20100701|2010-06-02 19:00,3,349.5,350,349.5,349.5,206
20100701|2010-06-02 19:30,3,349.5,349.75,349.25,349.5,67
20100701|2010-06-02 20:00,3,349.5,350.5,349.5,350,583
20100701|2010-06-02 20:30,3,350,350,349.5,349.75,529
20100701|2010-06-02 21:00,3,350,350,349.5,349.75,94
20100701|2010-06-02 21:30,3,349.75,350,349.5,349.75,72
20100701|2010-06-02 22:00,3,349.75,350,349.5,350,28
20100701|2010-06-02 22:30,3,350,350,349.75,350,65
20100701|2010-06-02 23:00,3,350,350,349.75,349.75,49
20100701|2010-06-02 23:30,3,349.75,350,349.5,350,110
20100701|2010-06-03 00:00,3,350,350,349.75,349.75,40
20100701|2010-06-03 00:30,3,349.75,350,349.5,349.75,50
20100701|2010-06-03 01:00,3,349.75,351,349.5,351,240
20100701|2010-06-03 01:30,3,350.5,350.75,350.25,350.25,49
20100701|2010-06-03 02:00,3,350.25,351,350.25,350.25,509
20100701|2010-06-03 02:30,3,350.25,350.5,349.75,350,183
20100701|2010-06-03 03:00,3,349.75,350,349,349.5,358
20100701|2010-06-03 03:30,3,349.5,349.75,349.25,349.25,111
20100701|2010-06-03 04:00,3,349.25,349.5,349.25,349.25,195
20100701|2010-06-03 04:30,3,349.25,349.25,348,348.5,923
20100701|2010-06-03 05:00,3,348.25,348.75,348.25,348.25,161
20100701|2010-06-03 05:30,3,348.25,348.25,348,348,156
20100701|2010-06-03 06:00,3,348,348,347.5,347.75,596
20100701|2010-06-03 06:30,3,347.75,348.25,347.25,348.25,643
20100701|2010-06-03 07:00,3,348.5,349.25,348,348.5,490
20100701|2010-06-03 09:30,3,348.5,349.25,344.5,345.75,27570
20100701|2010-06-03 10:00,3,345.75,348.5,345.5,347.75,11662
20100701|2010-06-03 10:30,3,347.75,349.25,347.25,349,5517
20100701|2010-06-03 11:00,3,348.75,349,346.5,347.25,5658
20100701|2010-06-03 11:30,3,347.5,349.75,347,349,6004
20100701|2010-06-03 12:00,3,349,350.75,348.5,350.75,6324
20100701|2010-06-03 12:30,3,350.75,350.75,349,349.5,5618
20100701|2010-06-03 13:00,3,349.5,351.5,349,350.5,7578
20100701|2010-06-03 18:00,4,349.75,350.75,349.75,350.75,599
20100701|2010-06-03 18:30,4,350.75,350.75,350.25,350.75,79
20100701|2010-06-03 19:00,4,350.5,350.5,350.25,350.25,68
20100701|2010-06-03 19:30,4,350.5,350.5,350.25,350.5,51
20100701|2010-06-03 20:00,4,350.25,350.5,350,350,255
20100701|2010-06-03 20:30,4,350,350.75,349.75,350.25,99
20100701|2010-06-03 21:00,4,350.5,350.5,349.75,349.75,300
20100701|2010-06-03 21:30,4,349.75,350,349.5,349.5,33
20100701|2010-06-03 22:00,4,349.5,350.5,349.5,350.25,77
20100701|2010-06-03 22:30,4,350.25,350.5,350.25,350.25,10
20100701|2010-06-03 23:00,4,350.25,350.25,349.5,350.25,92
20100701|2010-06-03 23:30,4,350,350.25,350,350.25,77
20100701|2010-06-04 00:00,4,350.25,350.5,349.75,350.25,16
20100701|2010-06-04 00:30,4,350.25,350.25,349.75,349.75,24
20100701|2010-06-04 01:00,4,350.25,350.25,350,350.25,18
20100701|2010-06-04 01:30,4,350,350.25,349.75,350,34
20100701|2010-06-04 02:00,4,350,350,349.25,349.25,273
20100701|2010-06-04 02:30,4,349.25,349.5,348.75,349.25,219
20100701|2010-06-04 03:00,4,349,349.75,348.75,348.75,107
20100701|2010-06-04 03:30,4,349,349,348,348,1152
20100701|2010-06-04 04:00,4,348,348.5,348,348.25,187
20100701|2010-06-04 04:30,4,348.5,348.5,348,348.25,69
20100701|2010-06-04 05:00,4,348,348.75,348,348.75,266
20100701|2010-06-04 05:30,4,348.5,348.5,347.75,347.75,293
20100701|2010-06-04 06:00,4,347.75,348,347,347.75,667
20100701|2010-06-04 06:30,4,347.75,347.75,347,347,407
20100701|2010-06-04 07:00,4,347.25,348,346.75,348,309
20100701|2010-06-04 09:30,4,346,347,345,345.5,15203
20100701|2010-06-04 10:00,4,345.25,345.75,344.5,345,8345
20100701|2010-06-04 10:30,4,345,346,344.75,345,4655
20100701|2010-06-04 11:00,4,345,345,343.25,343.75,7884
20100701|2010-06-04 11:30,4,343.75,344,342.25,343.75,6518
20100701|2010-06-04 12:00,4,344,344.25,342.25,342.25,5645
20100701|2010-06-04 12:30,4,342.5,342.75,340.5,340.75,11023
20100701|2010-06-04 13:00,4,341,342.25,339.75,341.75,12526
20100701|2010-06-06 18:00,7,340.75,341,339,339.25,2480
20100701|2010-06-06 18:30,7,339.25,339.75,339,339.25,410
20100701|2010-06-06 19:00,7,339.25,339.5,338.75,339,221
20100701|2010-06-06 19:30,7,338.75,339,338,338.25,561
20100701|2010-06-06 20:00,7,338.25,338.25,337,337,782
20100701|2010-06-06 20:30,7,337,338,337,337.75,329
20100701|2010-06-06 21:00,7,337.5,338.25,337.25,338,180
20100701|2010-06-06 21:30,7,338.25,338.25,338,338,128
20100701|2010-06-06 22:00,7,338,338.25,337.75,337.75,73
20100701|2010-06-06 22:30,7,338,338.25,337.75,338.25,84
20100701|2010-06-06 23:00,7,338,338.25,337.75,338,78
20100701|2010-06-06 23:30,7,338.25,338.25,337.75,337.75,150
20100701|2010-06-07 00:00,7,338,338.75,338,338.25,124
20100701|2010-06-07 00:30,7,338.25,338.5,337.5,337.5,123
20100701|2010-06-07 01:00,7,337.75,338,336.25,336.75,357
20100701|2010-06-07 01:30,7,336.75,337.5,335.5,336,524
20100701|2010-06-07 02:00,7,337,337,336.5,337,55
20100701|2010-06-07 02:30,7,337,337,335.75,336.25,173
20100701|2010-06-07 03:00,7,336.5,337,336.25,336.5,66
20100701|2010-06-07 03:30,7,336.75,337.5,336.5,336.75,124
20100701|2010-06-07 04:00,7,336.75,337.5,336.5,337.5,157
20100701|2010-06-07 04:30,7,337.25,337.75,337.25,337.5,237
20100701|2010-06-07 05:00,7,337.75,337.75,337,337,127
20100701|2010-06-07 05:30,7,337,337.75,336.75,337.5,105
20100701|2010-06-07 06:00,7,337.25,337.5,336.75,337.5,158
20100701|2010-06-07 06:30,7,337.25,337.25,336.75,337,196
20100701|2010-06-07 07:00,7,337,337.25,336.25,336.5,184
20100701|2010-06-07 09:30,7,337.5,339,336.75,337.25,14354
20100701|2010-06-07 10:00,7,337,338,336.75,336.75,4894
20100701|2010-06-07 10:30,7,336.75,337.5,336.25,336.75,3710
20100701|2010-06-07 11:00,7,336.75,337.75,336.5,337.25,3254
20100701|2010-06-07 11:30,7,337.5,337.5,336.5,336.75,2676
20100701|2010-06-07 12:00,7,337,337.5,336.75,337.25,1865
20100701|2010-06-07 12:30,7,337.25,337.75,336.5,337.25,3760
20100701|2010-06-07 13:00,7,337.25,337.25,335.5,335.75,8015
20100701|2010-06-07 18:00,8,336.5,336.75,336,336.75,762
20100701|2010-06-07 18:30,8,336.5,336.75,336.5,336.75,103
20100701|2010-06-07 19:00,8,336.75,337,336.5,337,120
20100701|2010-06-07 19:30,8,337,337,336.75,336.75,56
20100701|2010-06-07 20:00,8,336.75,337.25,336.75,336.75,44
20100701|2010-06-07 20:30,8,336.75,337.25,336.75,337.25,41
20100701|2010-06-07 21:00,8,337.25,337.25,336.75,336.75,83
20100701|2010-06-07 21:30,8,336.75,337.25,336.75,337.25,65
20100701|2010-06-07 22:00,8,337,337,336.5,336.5,114
20100701|2010-06-07 22:30,8,336.5,336.75,336.5,336.5,39
20100701|2010-06-07 23:00,8,336.5,336.75,336.5,336.5,56
20100701|2010-06-07 23:30,8,336.5,336.5,336,336.25,37
20100701|2010-06-08 00:00,8,336.5,336.5,336,336.5,20
20100701|2010-06-08 00:30,8,336.5,337.25,336.25,336.5,71
20100701|2010-06-08 01:00,8,337,337,337,337,6
20100701|2010-06-08 01:30,8,336.75,336.75,336.5,336.75,79
20100701|2010-06-08 02:00,8,336.5,337,336,336.25,212
20100701|2010-06-08 02:30,8,336,336.25,335.75,336.25,35
20100701|2010-06-08 03:00,8,336,336.25,335.75,336,196
20100701|2010-06-08 03:30,8,335.75,336.5,335.5,336.25,508
20100701|2010-06-08 04:00,8,336,336.25,335.25,335.5,179
20100701|2010-06-08 04:30,8,335.5,335.75,335,335,285
20100701|2010-06-08 05:00,8,335.25,335.5,335,335.25,73
20100701|2010-06-08 05:30,8,335.5,336,335.25,335.75,171
20100701|2010-06-08 06:00,8,335.75,335.75,335.5,335.75,45
20100701|2010-06-08 06:30,8,335.5,336.25,335.5,335.75,336
20100701|2010-06-08 07:00,8,336,336,335.5,335.75,180
20100701|2010-06-08 08:00,8,335.75,335.75,335.5,335.5,19
20100701|2010-06-08 09:30,8,336.25,337.75,335.75,336.5,12305
20100701|2010-06-08 10:00,8,336.5,338,336,337,5587
20100701|2010-06-08 10:30,8,337,338,337,337.5,3666
20100701|2010-06-08 11:00,8,337.5,338.75,337.25,338.5,4359
20100701|2010-06-08 11:30,8,338.75,340.25,338.5,339.5,7372
20100701|2010-06-08 12:00,8,339.25,339.5,338.5,339,3049
20100701|2010-06-08 12:30,8,339.25,340,337.5,338.25,3965
20100701|2010-06-08 13:00,8,338,338.5,335.75,337.25,9091
20100701|2010-06-08 18:00,9,338,338.25,337.75,338,807
20100701|2010-06-08 18:30,9,337.75,338,337.5,337.75,266
20100701|2010-06-08 19:00,9,337.5,338.5,337.25,337.25,212
20100701|2010-06-08 19:30,9,337.25,337.5,337,337,347
20100701|2010-06-08 20:00,9,337,337,336.5,337,253
20100701|2010-06-08 20:30,9,337,337.25,336.75,337.25,69
20100701|2010-06-08 21:00,9,337.25,337.25,337,337,24
20100701|2010-06-08 21:30,9,337,337.25,336.5,337,79
20100701|2010-06-08 22:00,9,336.75,336.75,336.5,336.75,15
20100701|2010-06-08 22:30,9,337,337,336.5,336.5,49
20100701|2010-06-08 23:00,9,336.5,337,336.5,337,63
20100701|2010-06-08 23:30,9,336.75,337,336.5,336.5,6
20100701|2010-06-09 00:00,9,336.5,337,336.5,337,3
20100701|2010-06-09 00:30,9,336.5,336.75,336.5,336.5,47
20100701|2010-06-09 01:00,9,337,337,336.75,337,45
20100701|2010-06-09 01:30,9,337.25,337.5,337,337,47
20100701|2010-06-09 02:00,9,337.5,338,337,337.75,191
20100701|2010-06-09 02:30,9,337.75,338,337.25,337.75,112
20100701|2010-06-09 03:00,9,337.25,337.75,337,337.5,116
20100701|2010-06-09 03:30,9,337.5,338,337.25,337.75,260
20100701|2010-06-09 04:00,9,337.5,337.75,337.5,337.5,68
20100701|2010-06-09 04:30,9,337.5,337.75,337.25,337.5,92
20100701|2010-06-09 05:00,9,337.5,337.5,337.25,337.25,73
20100701|2010-06-09 05:30,9,337.5,337.75,337.25,337.25,98
20100701|2010-06-09 06:00,9,337.25,337.5,337.25,337.25,145
20100701|2010-06-09 06:30,9,337.25,337.5,337,337.25,253
20100701|2010-06-09 07:00,9,337.25,337.75,337.25,337.75,177
20100701|2010-06-09 09:30,9,339,340.25,338.5,339.25,12066
20100701|2010-06-09 10:00,9,339.5,340.75,339,339,7156
20100701|2010-06-09 10:30,9,339,340.25,338.5,340,5142
20100701|2010-06-09 11:00,9,340.25,341,339.5,341,5503
20100701|2010-06-09 11:30,9,340.75,341.25,339,339,3780
20100701|2010-06-09 12:00,9,338.75,339.25,337.75,338.75,5651
20100701|2010-06-09 12:30,9,338.75,339,337.5,338.25,2922
20100701|2010-06-09 13:00,9,338,339,337.75,338,5210
20100701|2010-06-09 18:00,10,338,338,337.25,337.5,314
20100701|2010-06-09 18:30,10,337.5,337.5,337,337.5,260
20100701|2010-06-09 19:00,10,337.25,337.75,337.25,337.5,205
20100701|2010-06-09 19:30,10,337.25,337.5,337.25,337.25,58
20100701|2010-06-09 20:00,10,337.25,337.75,337,337.25,37
20100701|2010-06-09 20:30,10,337.25,337.5,337,337.5,195
20100701|2010-06-09 21:00,10,337.5,337.5,337,337,50
20100701|2010-06-09 21:30,10,337,337.25,336.75,337.25,139
20100701|2010-06-09 22:00,10,337.25,337.5,337,337,58
20100701|2010-06-09 22:30,10,337,337.5,337,337.25,44
20100701|2010-06-09 23:00,10,337.25,337.75,337.25,337.25,108
20100701|2010-06-09 23:30,10,337.5,337.75,337.5,337.75,35
20100701|2010-06-10 00:00,10,337.75,338,337.5,338,32
20100701|2010-06-10 00:30,10,338,338,337.75,337.75,19
20100701|2010-06-10 01:00,10,338,338,337.75,338,56
20100701|2010-06-10 01:30,10,337.5,337.75,337.25,337.5,29
20100701|2010-06-10 02:00,10,337.5,337.75,337,337,80
20100701|2010-06-10 02:30,10,336.75,337.25,336.75,337,97
20100701|2010-06-10 03:00,10,336.75,337.25,336.75,337,67
20100701|2010-06-10 03:30,10,337,337,336.75,336.75,97
20100701|2010-06-10 04:00,10,336.75,337,336.25,336.5,300
20100701|2010-06-10 04:30,10,336.75,336.75,336,336.25,320
20100701|2010-06-10 05:00,10,336,336.25,336,336,212
20100701|2010-06-10 05:30,10,336.25,336.25,336,336.25,105
20100701|2010-06-10 06:00,10,336.25,336.5,336,336,313
20100701|2010-06-10 06:30,10,336.25,336.5,336,336.25,248
20100701|2010-06-10 07:00,10,336.5,336.5,336,336,486
20100701|2010-06-10 09:30,10,343.75,348,343,343,35742
20100701|2010-06-10 10:00,10,343.25,345,341.75,343.25,10202
20100701|2010-06-10 10:30,10,343,343.25,339.5,341.25,6653
20100701|2010-06-10 11:00,10,341,342.75,340.75,342.5,3702
20100701|2010-06-10 11:30,10,342.5,344.5,342.25,344.25,3185
20100701|2010-06-10 12:00,10,344.5,346,343.5,345.75,4103
20100701|2010-06-10 12:30,10,345.75,346,344,344,2310
20100701|2010-06-10 13:00,10,344,344,342.5,343.75,5377
20100701|2010-06-10 18:00,11,343.25,343.5,342.75,343.5,942
20100701|2010-06-10 18:30,11,343.5,343.75,343,343.5,196
20100701|2010-06-10 19:00,11,343.5,343.75,343.25,343.5,141
20100701|2010-06-10 19:30,11,343.75,344,343.75,343.75,99
20100701|2010-06-10 20:00,11,343.75,344.25,343.75,344.25,142
20100701|2010-06-10 20:30,11,344.5,344.5,343.5,343.75,141
20100701|2010-06-10 21:00,11,343.75,344,343.5,343.75,68
20100701|2010-06-10 21:30,11,343.5,344,343.5,343.75,54
20100701|2010-06-10 22:00,11,343.5,343.5,343.25,343.5,121
20100701|2010-06-10 22:30,11,343.25,343.5,343.25,343.5,63
20100701|2010-06-10 23:00,11,343.25,344,343.25,344,156
20100701|2010-06-10 23:30,11,344,344.5,343.5,343.75,191
20100701|2010-06-11 00:00,11,343.75,344.25,343.75,344,56
20100701|2010-06-11 00:30,11,344,344.25,343.75,343.75,17
20100701|2010-06-11 01:00,11,343.75,344.25,343.5,343.75,152
20100701|2010-06-11 01:30,11,343.5,344,343.5,343.75,96
20100701|2010-06-11 02:00,11,343.75,343.75,343.5,343.5,55
20100701|2010-06-11 02:30,11,343.25,343.5,343.25,343.5,74
20100701|2010-06-11 03:00,11,343.5,344.5,343.25,344,410
20100701|2010-06-11 03:30,11,344.25,344.5,344,344.25,137
20100701|2010-06-11 04:00,11,344.25,344.5,344,344,72
20100701|2010-06-11 04:30,11,344,344,343.25,344,133
20100701|2010-06-11 05:00,11,344,344.25,344,344,95
20100701|2010-06-11 05:30,11,344.25,344.5,344.25,344.5,103
20100701|2010-06-11 06:00,11,344.5,344.5,344.25,344.25,289
20100701|2010-06-11 06:30,11,344.25,345,344.25,344.5,426
20100701|2010-06-11 07:00,11,344.75,345.25,344,344.75,595
20100701|2010-06-11 09:30,11,345.5,348.25,344.5,346.5,14406
20100701|2010-06-11 10:00,11,346.25,346.75,345.25,345.75,3072
20100701|2010-06-11 10:30,11,345.75,347.25,345.5,347,1994
20100701|2010-06-11 11:00,11,347.25,348.5,346.75,347,3841
20100701|2010-06-11 11:30,11,347,348,346.75,347.75,1214
20100701|2010-06-11 12:00,11,347.75,349,346.75,348.75,3522
20100701|2010-06-11 12:30,11,349,349,347.75,348.75,3811
20100701|2010-06-11 13:00,11,348.5,349.75,348,349,5538
20100701|2010-06-13 18:00,14,349,350.75,348.5,350.25,1557
20100701|2010-06-13 18:30,14,350.5,350.75,350,350.25,131
20100701|2010-06-13 19:00,14,350.5,350.75,350.25,350.25,70
20100701|2010-06-13 19:30,14,350.5,350.75,349.25,349.75,195
20100701|2010-06-13 20:00,14,349.25,349.75,349,349.75,74
20100701|2010-06-13 20:30,14,349.5,349.5,349.25,349.25,54
20100701|2010-06-13 21:00,14,349.25,349.5,349,349.25,33
20100701|2010-06-13 21:30,14,349,349.25,349,349.25,74
20100701|2010-06-13 22:00,14,349.25,349.75,349.25,349.5,67
20100701|2010-06-13 22:30,14,349.25,349.75,349.25,349.75,24
20100701|2010-06-13 23:00,14,349.5,349.75,349.25,349.5,20
20100701|2010-06-13 23:30,14,349.5,349.75,349.25,349.5,12
20100701|2010-06-14 00:00,14,349.25,350,349,349.75,37
20100701|2010-06-14 00:30,14,349.75,350,349.75,349.75,14
20100701|2010-06-14 01:00,14,349.75,350,349.75,350,31
20100701|2010-06-14 01:30,14,350.25,350.25,349.75,350.25,67
20100701|2010-06-14 02:00,14,350.25,350.25,350,350.25,30
20100701|2010-06-14 02:30,14,350.25,350.75,350,350.5,319
20100701|2010-06-14 03:00,14,350.5,351,350.25,350.75,129
20100701|2010-06-14 03:30,14,350.75,350.75,350.25,350.5,55
20100701|2010-06-14 04:00,14,350.25,350.5,350,350,48
20100701|2010-06-14 04:30,14,350,350,349.25,349.25,53
20100701|2010-06-14 05:00,14,349.5,349.75,348.75,348.75,176
20100701|2010-06-14 05:30,14,349,349.25,348.5,349,218
20100701|2010-06-14 06:00,14,348.75,349.25,348.5,348.5,116
20100701|2010-06-14 06:30,14,348.75,349.75,348.5,349.25,152
20100701|2010-06-14 07:00,14,349.25,350,348.5,349.25,351
20100701|2010-06-14 09:30,14,351.25,353.75,350.25,351.25,15973
20100701|2010-06-14 10:00,14,351.25,352.75,350.5,352,6044
20100701|2010-06-14 10:30,14,352,353,351,352.5,3648
20100701|2010-06-14 11:00,14,352.5,353.25,352.5,353,2944
20100701|2010-06-14 11:30,14,352.75,353,352.25,352.25,2043
20100701|2010-06-14 12:00,14,352.25,352.75,351.25,351.75,3422
20100701|2010-06-14 12:30,14,351.75,353,351.75,352.25,2385
20100701|2010-06-14 13:00,14,352.5,354.5,352,352.75,11235
20100701|2010-06-14 18:00,15,352,352.75,351.75,352.5,977
20100701|2010-06-14 18:30,15,352.5,353,352.25,352.5,230
20100701|2010-06-14 19:00,15,352.5,352.5,352,352.25,158
20100701|2010-06-14 19:30,15,352,352.25,352,352,73
20100701|2010-06-14 20:00,15,352.25,352.25,351.75,352,143
20100701|2010-06-14 20:30,15,352,352,351.5,351.75,152
20100701|2010-06-14 21:00,15,351.5,351.75,351.5,351.5,53
20100701|2010-06-14 21:30,15,351.5,351.75,351.5,351.5,28
20100701|2010-06-14 22:00,15,351.75,351.75,351.5,351.5,67
20100701|2010-06-14 22:30,15,351.75,352.25,351.75,352.25,43
20100701|2010-06-14 23:00,15,352,352.25,352,352.25,2
20100701|2010-06-14 23:30,15,352,352,351.75,351.75,4
20100701|2010-06-15 00:00,15,351.75,351.75,351.5,351.5,23
20100701|2010-06-15 00:30,15,351.75,351.75,351.5,351.5,31
20100701|2010-06-15 01:00,15,351.5,351.75,351.25,351.25,60
20100701|2010-06-15 01:30,15,351.25,351.5,351,351,36
20100701|2010-06-15 02:00,15,351,351.5,351,351,33
20100701|2010-06-15 02:30,15,351.25,351.25,351,351,31
20100701|2010-06-15 03:00,15,351,351.25,351,351.25,86
20100701|2010-06-15 03:30,15,351,351.25,351,351,58
20100701|2010-06-15 04:00,15,351,351.5,351,351.5,71
20100701|2010-06-15 04:30,15,351.25,351.5,351,351.5,98
20100701|2010-06-15 05:00,15,351.5,351.75,351.25,351.75,63
20100701|2010-06-15 05:30,15,351.75,352.5,351.75,352,145
20100701|2010-06-15 06:00,15,352,352.25,351.75,352,83
20100701|2010-06-15 06:30,15,352.25,352.5,352,352.5,218
20100701|2010-06-15 07:00,15,352.5,353,352.25,353,933
20100701|2010-06-15 09:30,15,353,354.75,352,352.25,16836
20100701|2010-06-15 10:00,15,352.25,353,350.75,352.25,4984
20100701|2010-06-15 10:30,15,352.5,353.5,352,353.5,2472
20100701|2010-06-15 11:00,15,353.5,354.5,353.25,354,3878
20100701|2010-06-15 11:30,15,354.25,354.5,353.25,354.5,4388
20100701|2010-06-15 12:00,15,354.5,355,354.25,354.75,2114
20100701|2010-06-15 12:30,15,354.75,355,353.25,354,4200
20100701|2010-06-15 13:00,15,354,354.5,353.25,353.5,6524
20100701|2010-06-15 18:00,16,353.5,354.25,353.25,354,474
20100701|2010-06-15 18:30,16,354,354.75,354,354.5,263
20100701|2010-06-15 19:00,16,354.25,354.5,353.75,354,106
20100701|2010-06-15 19:30,16,354,354,353.75,354,48
20100701|2010-06-15 20:00,16,354,354.5,353.75,354.5,90
20100701|2010-06-15 20:30,16,354.25,354.5,354,354,17
20100701|2010-06-15 21:00,16,354.25,354.5,354.25,354.25,73
20100701|2010-06-15 21:30,16,354.25,354.25,354,354.25,25
20100701|2010-06-15 22:00,16,354.25,354.25,354.25,354.25,1
20100701|2010-06-15 22:30,16,354.25,354.25,354,354.25,24
20100701|2010-06-15 23:00,16,354.25,354.25,354.25,354.25,1
20100701|2010-06-15 23:30,16,354.5,354.75,354.5,354.75,55
20100701|2010-06-16 00:00,16,354.5,354.5,354.25,354.25,16
20100701|2010-06-16 00:30,16,354.25,354.5,354.25,354.5,22
20100701|2010-06-16 01:00,16,354.5,354.75,354.5,354.5,8
20100701|2010-06-16 01:30,16,354.5,354.75,354.5,354.5,15
20100701|2010-06-16 02:00,16,354.5,354.75,354.5,354.75,18
20100701|2010-06-16 02:30,16,354.5,354.5,354.25,354.5,13
20100701|2010-06-16 03:00,16,354.25,354.5,354.25,354.5,44
20100701|2010-06-16 03:30,16,354.5,354.75,354.25,354.75,42
20100701|2010-06-16 04:00,16,354.5,354.75,354.5,354.5,33
20100701|2010-06-16 04:30,16,354.5,354.75,354.5,354.5,25
20100701|2010-06-16 05:00,16,354.75,354.75,354.5,354.75,32
20100701|2010-06-16 05:30,16,354.75,354.75,354.5,354.5,47
20100701|2010-06-16 06:00,16,354.25,354.25,354.25,354.25,24
20100701|2010-06-16 06:30,16,354.25,354.75,354.25,354.5,280
20100701|2010-06-16 07:00,16,354.5,354.5,353.5,353.75,313
20100701|2010-06-16 09:30,16,353.75,359,352.75,358.5,24784
20100701|2010-06-16 10:00,16,358.5,360.5,358.25,359.25,15836
20100701|2010-06-16 10:30,16,359.5,360,358,358.25,6476
20100701|2010-06-16 11:00,16,358.25,360,358,359.5,3501
20100701|2010-06-16 11:30,16,359.5,360,357.5,357.5,4544
20100701|2010-06-16 12:00,16,357.5,357.75,355.75,357,5535
20100701|2010-06-16 12:30,16,356.75,357.75,356.75,357.5,2398
20100701|2010-06-16 13:00,16,357.25,358,356,357.5,5774
20100701|2010-06-16 18:00,17,356.25,357.5,356.25,357.25,755
20100701|2010-06-16 18:30,17,357.25,357.25,357,357,59
20100701|2010-06-16 19:00,17,357,357,356.5,356.75,37
20100701|2010-06-16 19:30,17,356.75,357,356.5,356.5,69
20100701|2010-06-16 20:00,17,356.5,356.75,356.25,356.75,218
20100701|2010-06-16 20:30,17,356.5,356.75,356.5,356.5,46
20100701|2010-06-16 21:00,17,356.5,356.5,356,356,104
20100701|2010-06-16 21:30,17,356,356.25,356,356.25,26
20100701|2010-06-16 22:00,17,356,356.75,356,356.25,151
20100701|2010-06-16 22:30,17,356.5,356.5,356,356,10
20100701|2010-06-16 23:00,17,356,356,355.75,355.75,21
20100701|2010-06-16 23:30,17,356,356.25,356,356,15
20100701|2010-06-17 00:00,17,356,356.75,356,356.25,53
20100701|2010-06-17 00:30,17,356.25,356.75,356,356.75,35
20100701|2010-06-17 01:00,17,356.75,357.25,356.75,357.25,58
20100701|2010-06-17 01:30,17,357,357,356.75,356.75,3
20100701|2010-06-17 02:00,17,356.75,356.75,356.5,356.75,27
20100701|2010-06-17 02:30,17,356.5,358,356.5,357.75,372
20100701|2010-06-17 03:00,17,357.75,358.25,357,357.25,115
20100701|2010-06-17 03:30,17,357.25,357.5,357,357,45
20100701|2010-06-17 04:00,17,357.25,357.25,357,357,6
20100701|2010-06-17 04:30,17,357.5,358.25,357.5,358.25,80
20100701|2010-06-17 05:00,17,358.25,359.5,358.25,359,325
20100701|2010-06-17 05:30,17,359.25,360,359,359.5,332
20100701|2010-06-17 06:00,17,359.5,359.75,359,359.25,407
20100701|2010-06-17 06:30,17,359.25,359.5,357.5,357.5,457
20100701|2010-06-17 07:00,17,357.75,358,356.75,357.75,558
20100701|2010-06-17 09:30,17,358,359.5,354.25,357,22357
20100701|2010-06-17 10:00,17,357.25,359,356.75,358.5,6989
20100701|2010-06-17 10:30,17,358.5,359,357.5,358,3452
20100701|2010-06-17 11:00,17,358,358.5,356.75,356.75,3030
20100701|2010-06-17 11:30,17,356.75,357.75,355.75,356.75,3875
20100701|2010-06-17 12:00,17,356.75,357.25,356.25,357,1356
20100701|2010-06-17 12:30,17,357,358.25,357,358.25,2324
20100701|2010-06-17 13:00,17,358,358.25,356.75,357.25,4467
20100701|2010-06-17 18:00,18,356.75,357.5,356,356.5,579
20100701|2010-06-17 18:30,18,356.5,357,356.25,357,92
20100701|2010-06-17 19:00,18,356.75,357,356.5,356.5,446
20100701|2010-06-17 19:30,18,356.75,356.75,356.25,356.5,31
20100701|2010-06-17 20:00,18,356.25,356.5,356.25,356.5,37
20100701|2010-06-17 20:30,18,356.25,357,356,356.5,111
20100701|2010-06-17 21:00,18,356.5,356.75,356.25,356.5,59
20100701|2010-06-17 21:30,18,356.25,356.5,356,356.25,70
20100701|2010-06-17 22:00,18,356.25,356.5,356.25,356.5,35
20100701|2010-06-17 22:30,18,356.5,356.5,356.25,356.25,25
20100701|2010-06-17 23:00,18,356.5,356.5,356.25,356.25,38
20100701|2010-06-17 23:30,18,356.5,356.5,356.25,356.25,27
20100701|2010-06-18 00:00,18,356.25,356.5,356,356,8
20100701|2010-06-18 00:30,18,356,356.25,356,356,29
20100701|2010-06-18 01:00,18,356,356.5,356,356.5,28
20100701|2010-06-18 01:30,18,356.75,357,356.75,356.75,40
20100701|2010-06-18 02:00,18,356.75,356.75,356.75,356.75,6
20100701|2010-06-18 02:30,18,356.75,357,356.5,356.5,109
20100701|2010-06-18 03:00,18,356.25,356.25,356,356,89
20100701|2010-06-18 03:30,18,356.25,356.5,356,356.25,166
20100701|2010-06-18 04:00,18,356.25,356.25,356,356,25
20100701|2010-06-18 04:30,18,356,356.25,355.75,356,175
20100701|2010-06-18 05:00,18,356.25,357,356.25,356.5,214
20100701|2010-06-18 05:30,18,356.25,357,356.25,356.75,79
20100701|2010-06-18 06:00,18,356.75,357,356.75,356.75,62
20100701|2010-06-18 06:30,18,356.5,357.5,356.5,357.5,465
20100701|2010-06-18 07:00,18,357.5,357.75,357,357.5,137
20100701|2010-06-18 09:30,18,357,360.5,356.5,360,12128
20100701|2010-06-18 10:00,18,360,364.25,360,363,17467
20100701|2010-06-18 10:30,18,363,363,361.25,361.75,5414
20100701|2010-06-18 11:00,18,361.5,362.75,360.75,361.25,2385
20100701|2010-06-18 11:30,18,361.5,364,361.5,364,3515
20100701|2010-06-18 12:00,18,364,364,362.25,362.75,4192
20100701|2010-06-18 12:30,18,362.75,363.75,360.75,362,5948
20100701|2010-06-18 13:00,18,362,362.5,359.5,360,6791
20100701|2010-06-20 18:00,21,363,365.5,363,364.5,4336
20100701|2010-06-20 18:30,21,364.25,364.75,364.25,364.25,161
20100701|2010-06-20 19:00,21,364.5,364.75,364.25,364.75,161
20100701|2010-06-20 19:30,21,364.5,365.75,364.5,365.25,634
20100701|2010-06-20 20:00,21,365.5,365.75,364.25,364.5,285
20100701|2010-06-20 20:30,21,364.5,365,364.5,364.75,106
20100701|2010-06-20 21:00,21,364.75,365,364.75,364.75,30
20100701|2010-06-20 21:30,21,365,365.5,364.75,365.5,95
20100701|2010-06-20 22:00,21,365.5,366,365.5,366,287
20100701|2010-06-20 22:30,21,366,366,365.75,365.75,168
20100701|2010-06-20 23:00,21,365.75,366,365.75,366,30
20100701|2010-06-20 23:30,21,365.75,366.5,365.75,366.5,47
20100701|2010-06-21 00:00,21,366.5,366.5,365.25,366,65
20100701|2010-06-21 00:30,21,366,366.5,365.5,366.5,50
20100701|2010-06-21 01:00,21,366.5,366.5,366,366.5,69
20100701|2010-06-21 01:30,21,366.75,366.75,366.5,366.5,41
20100701|2010-06-21 02:00,21,366.75,366.75,366,366.5,44
20100701|2010-06-21 02:30,21,366.5,366.75,366.25,366.5,150
20100701|2010-06-21 03:00,21,366.5,366.75,366.25,366.25,78
20100701|2010-06-21 03:30,21,366.5,366.75,366.5,366.5,181
20100701|2010-06-21 04:00,21,366.25,366.75,366.25,366.5,309
20100701|2010-06-21 04:30,21,366.5,366.75,366.25,366.5,313
20100701|2010-06-21 05:00,21,366.5,366.75,366.5,366.75,368
20100701|2010-06-21 05:30,21,366.75,367,366.5,367,309
20100701|2010-06-21 06:00,21,367,367,366.5,366.5,154
20100701|2010-06-21 06:30,21,366.5,366.75,366.5,366.75,167
20100701|2010-06-21 07:00,21,366.5,366.5,365.75,366,444
20100701|2010-06-21 09:30,21,366,367.25,363.5,364,16554
20100701|2010-06-21 10:00,21,363.75,364,358.75,360.5,14605
20100701|2010-06-21 10:30,21,360.75,361.5,354.25,355.5,14281
20100701|2010-06-21 11:00,21,355.5,355.5,351.25,354.25,16754
20100701|2010-06-21 11:30,21,354.5,355,352.25,353,4867
20100701|2010-06-21 12:00,21,353,353.5,351.25,353.5,5080
20100701|2010-06-21 12:30,21,353.25,354.75,352.25,353.75,4611
20100701|2010-06-21 13:00,21,354,356,353.75,354.25,6963
20100701|2010-06-21 18:00,22,355,355.5,354.25,354.25,1155
20100701|2010-06-21 18:30,22,354.25,355,354,354,160
20100701|2010-06-21 19:00,22,354,355,354,354.75,62
20100701|2010-06-21 19:30,22,354.75,354.75,354.5,354.75,33
20100701|2010-06-21 20:00,22,355,355.75,354.75,355.5,145
20100701|2010-06-21 20:30,22,355.5,355.75,355.25,355.25,82
20100701|2010-06-21 21:00,22,355.75,356,355.5,355.75,84
20100701|2010-06-21 21:30,22,355.5,355.75,355.5,355.75,30
20100701|2010-06-21 22:00,22,355.75,355.75,355.5,355.75,19
20100701|2010-06-21 22:30,22,355.75,356.25,355.5,355.5,122
20100701|2010-06-21 23:00,22,355.5,356.25,355.5,356,33
20100701|2010-06-21 23:30,22,356,356,356,356,13
20100701|2010-06-22 00:00,22,356,356.25,356,356.25,6
20100701|2010-06-22 00:30,22,356,356.25,356,356.25,2
20100701|2010-06-22 01:00,22,356,356,356,356,7
20100701|2010-06-22 01:30,22,355.75,356,355.75,356,35
20100701|2010-06-22 02:00,22,355.75,356.25,354.75,355.5,114
20100701|2010-06-22 02:30,22,355.5,355.5,355.5,355.5,1
20100701|2010-06-22 03:00,22,355.5,355.75,355.5,355.5,18
20100701|2010-06-22 03:30,22,355.25,355.5,355,355,107
20100701|2010-06-22 04:00,22,355.25,355.25,354.25,354.75,356
20100701|2010-06-22 04:30,22,355,355,354.25,354.25,69
20100701|2010-06-22 05:00,22,354,354,353.25,353.25,510
20100701|2010-06-22 05:30,22,353.5,353.5,351,351.25,821
20100701|2010-06-22 06:00,22,351.25,351.5,350.25,351.5,691
20100701|2010-06-22 06:30,22,351.25,351.5,350.5,351.25,228
20100701|2010-06-22 07:00,22,351.25,353,351.25,353,264
20100701|2010-06-22 09:30,22,353.75,355,351.5,351.75,16915
20100701|2010-06-22 10:00,22,352,352.75,348.25,350.75,15225
20100701|2010-06-22 10:30,22,350.75,351.75,350.5,351.25,2987
20100701|2010-06-22 11:00,22,351.5,352.25,351,351.5,2021
20100701|2010-06-22 11:30,22,351.5,351.75,350.25,351.25,2647
20100701|2010-06-22 12:00,22,351.5,351.5,349.5,349.75,2226
20100701|2010-06-22 12:30,22,349.75,351,349,350,4244
20100701|2010-06-22 13:00,22,350,351.75,349.75,351.75,3957
20100701|2010-06-22 18:00,23,351.25,351.5,350.5,350.75,541
20100701|2010-06-22 18:30,23,350.75,350.75,349.75,350.5,332
20100701|2010-06-22 19:00,23,350.5,350.5,349.75,350,45
20100701|2010-06-22 19:30,23,350,350,349.75,349.75,92
20100701|2010-06-22 20:00,23,350,350.25,349.75,350,58
20100701|2010-06-22 20:30,23,350,350.25,350,350,31
20100701|2010-06-22 21:00,23,350,350.5,350,350.5,46
20100701|2010-06-22 21:30,23,350.5,350.75,350.25,350.75,32
20100701|2010-06-22 22:00,23,350.25,350.75,350.25,350.5,54
20100701|2010-06-22 22:30,23,350.25,351,350.25,351,10
20100701|2010-06-22 23:00,23,350.75,350.75,350.25,350.25,17
20100701|2010-06-22 23:30,23,350.25,350.75,350.25,350.75,28
20100701|2010-06-23 00:00,23,350.5,350.75,350.25,350.5,6
20100701|2010-06-23 00:30,23,350,350.5,350,350.25,37
20100701|2010-06-23 01:00,23,350.25,351,350,350.25,47
20100701|2010-06-23 01:30,23,350.75,350.75,350.5,350.5,13
20100701|2010-06-23 02:00,23,350.75,351.5,350.75,351.5,128
20100701|2010-06-23 02:30,23,351.25,351.5,350.75,351,99
20100701|2010-06-23 03:00,23,351,351.75,351,351.5,91
20100701|2010-06-23 03:30,23,351.75,351.75,351.25,351.5,124
20100701|2010-06-23 04:00,23,351.25,351.5,351.25,351.25,52
20100701|2010-06-23 04:30,23,351.25,351.25,350.75,350.75,126
20100701|2010-06-23 05:00,23,351,351.25,351,351.25,65
20100701|2010-06-23 05:30,23,351.25,351.25,350.75,351,69
20100701|2010-06-23 06:00,23,351,351.25,350.25,350.5,310
20100701|2010-06-23 06:30,23,350.5,350.5,349.75,350.25,282
20100701|2010-06-23 07:00,23,350.25,351,349.5,350.75,751
20100701|2010-06-23 09:30,23,348.5,350.75,345.75,349.5,15421
20100701|2010-06-23 10:00,23,349.5,349.5,348.5,349,3341
20100701|2010-06-23 10:30,23,349,350.25,348.75,349,2674
20100701|2010-06-23 11:00,23,349,349,348.25,348.75,1959
20100701|2010-06-23 11:30,23,348.75,349.25,348.5,349,1419
20100701|2010-06-23 12:00,23,349,349.5,347.75,348,1968
20100701|2010-06-23 12:30,23,348,348.5,347,347.5,3305
20100701|2010-06-23 13:00,23,347.5,347.75,345.75,346,5307
20100701|2010-06-23 18:00,24,346.5,347.25,346.5,347,525
20100701|2010-06-23 18:30,24,347.25,347.25,346.75,346.75,82
20100701|2010-06-23 19:00,24,346.75,347,346.5,347,27
20100701|2010-06-23 19:30,24,347,347,346.5,347,51
20100701|2010-06-23 20:00,24,347,347.25,347,347,113
20100701|2010-06-23 20:30,24,347,347.25,347,347,39
20100701|2010-06-23 21:00,24,346.75,347.5,346.75,347.25,107
20100701|2010-06-23 21:30,24,347.5,347.5,347.25,347.25,76
20100701|2010-06-23 22:00,24,347.5,347.5,347.5,347.5,131
20100701|2010-06-23 22:30,24,347.5,347.75,347.25,347.75,123
20100701|2010-06-23 23:00,24,347.75,348,347.75,347.75,73
20100701|2010-06-23 23:30,24,348,348.25,347.5,347.5,28
20100701|2010-06-24 00:00,24,348,348.25,348,348,11
20100701|2010-06-24 00:30,24,347.5,347.5,347.25,347.25,14
20100701|2010-06-24 01:00,24,347.25,348.25,347.25,347.5,38
20100701|2010-06-24 01:30,24,347.25,347.25,347.25,347.25,2
20100701|2010-06-24 02:00,24,347.25,347.25,347,347.25,20
20100701|2010-06-24 02:30,24,347.5,348.5,347.5,348.25,193
20100701|2010-06-24 03:00,24,348.25,348.5,348,348,19
20100701|2010-06-24 03:30,24,348.5,348.5,348,348.25,18
20100701|2010-06-24 04:00,24,348,348.25,348,348,70
20100701|2010-06-24 04:30,24,348,348.25,347.75,348,39
20100701|2010-06-24 05:00,24,347.75,348.25,347.75,347.75,17
20100701|2010-06-24 05:30,24,347.75,348.75,347.75,347.75,356
20100701|2010-06-24 06:00,24,347.75,348,347.5,347.75,148
20100701|2010-06-24 06:30,24,347.75,348,347.75,348,49
20100701|2010-06-24 07:00,24,347.75,348,347.25,347.75,60
20100701|2010-06-24 09:30,24,347.5,347.5,342.25,344.25,17210
20100701|2010-06-24 10:00,24,344.5,346.25,343,346,5827
20100701|2010-06-24 10:30,24,346,346.5,344.5,345.75,4090
20100701|2010-06-24 11:00,24,345.75,348,345.75,347.5,4165
20100701|2010-06-24 11:30,24,347.75,347.75,346,347.25,2968
20100701|2010-06-24 12:00,24,347.25,347.25,344.5,344.75,2894
20100701|2010-06-24 12:30,24,344.75,346,343.75,345,4176
20100701|2010-06-24 13:00,24,345,346.5,344.5,346,3743
20100701|2010-06-24 18:00,25,344.75,345,344.5,344.75,171
20100701|2010-06-24 18:30,25,344.75,345,344.75,344.75,6
20100701|2010-06-24 19:00,25,344.75,345,344.75,345,13
20100701|2010-06-24 19:30,25,345,345,344.75,344.75,40
20100701|2010-06-24 20:00,25,344.75,345.25,344.75,345,35
20100701|2010-06-24 20:30,25,345.25,345.75,345.25,345.75,31
20100701|2010-06-24 21:00,25,345.75,346,345.5,345.5,59
20100701|2010-06-24 21:30,25,346,346,345.5,345.5,11
20100701|2010-06-24 22:00,25,345.25,345.5,345,345,26
20100701|2010-06-24 22:30,25,345.25,345.25,345.25,345.25,5
20100701|2010-06-24 23:00,25,345.5,346,345.25,345.5,19
20100701|2010-06-24 23:30,25,345.25,345.5,345,345,19
20100701|2010-06-25 00:00,25,345,345,345,345,7
20100701|2010-06-25 00:30,25,345.25,345.5,345.25,345.25,15
20100701|2010-06-25 01:00,25,345.5,345.5,345.5,345.5,2
20100701|2010-06-25 01:30,25,345.25,345.5,345.25,345.25,8
20100701|2010-06-25 02:00,25,345.25,345.25,345,345.25,56
20100701|2010-06-25 02:30,25,345.5,345.5,345.25,345.5,14
20100701|2010-06-25 03:00,25,345.5,345.75,345.5,345.5,59
20100701|2010-06-25 03:30,25,345.5,346,345.5,346,145
20100701|2010-06-25 04:00,25,346,346.25,346,346,38
20100701|2010-06-25 04:30,25,345.75,345.75,345.5,345.5,12
20100701|2010-06-25 05:00,25,345.5,345.75,345.5,345.5,14
20100701|2010-06-25 05:30,25,346,346,345.5,345.5,79
20100701|2010-06-25 06:00,25,345.25,345.75,345.25,345.75,34
20100701|2010-06-25 06:30,25,345.5,345.75,344.75,345.25,43
20100701|2010-06-25 07:00,25,345,345.25,345,345,72
20100701|2010-06-25 09:30,25,344.75,345.25,343.5,343.5,6056
20100701|2010-06-25 10:00,25,343.5,344.25,343.25,343.5,2768
20100701|2010-06-25 10:30,25,343.75,345.75,343.5,344.75,4483
20100701|2010-06-25 11:00,25,344.75,345,344.25,344.5,1388
20100701|2010-06-25 11:30,25,344.25,344.5,343.5,343.75,1430
20100701|2010-06-25 12:00,25,343.5,344.25,343.25,344,1764
20100701|2010-06-25 12:30,25,344,344.5,341.25,341.25,5222
20100701|2010-06-25 13:00,25,341.5,341.5,339.5,340,11264
20100701|2010-06-27 18:00,28,339.5,339.75,336,337,1047
20100701|2010-06-27 18:30,28,337,338,337,337.75,123
20100701|2010-06-27 19:00,28,338,338.25,337.75,338,95
20100701|2010-06-27 19:30,28,338.25,338.75,338.25,338.75,49
20100701|2010-06-27 20:00,28,338.75,339.5,338.75,339,376
20100701|2010-06-27 20:30,28,339,339,338.5,338.75,116
20100701|2010-06-27 21:00,28,338.75,339,338.5,338.5,74
20100701|2010-06-27 21:30,28,338.75,338.75,338.5,338.75,12
20100701|2010-06-27 22:00,28,338.75,338.75,338.25,338.25,17
20100701|2010-06-27 22:30,28,338.5,338.5,338.5,338.5,13
20100701|2010-06-27 23:00,28,338.25,338.75,338.25,338.75,18
20100701|2010-06-27 23:30,28,339,339,339,339,70
20100701|2010-06-28 00:00,28,338.75,338.75,338.75,338.75,12
20100701|2010-06-28 00:30,28,338.25,339,338,338.25,14
20100701|2010-06-28 01:00,28,338.25,338.5,338,338,75
20100701|2010-06-28 01:30,28,337.75,338.25,337.75,338,78
20100701|2010-06-28 02:00,28,337.75,337.75,337.5,337.5,57
20100701|2010-06-28 02:30,28,337.5,337.75,337.5,337.75,4
20100701|2010-06-28 03:00,28,337.5,337.75,337.5,337.75,31
20100701|2010-06-28 03:30,28,337.75,337.75,337,337.5,97
20100701|2010-06-28 04:00,28,337.75,337.75,337.25,337.5,68
20100701|2010-06-28 04:30,28,337.75,338,337.5,337.5,50
20100701|2010-06-28 05:00,28,337.75,337.75,337,337.25,158
20100701|2010-06-28 05:30,28,337,337.5,336.75,337.25,152
20100701|2010-06-28 06:00,28,337.25,337.75,336.75,337.75,94
20100701|2010-06-28 06:30,28,337.5,338,337.25,338,79
20100701|2010-06-28 07:00,28,337.5,338,337.25,337.25,31
20100701|2010-06-28 09:30,28,338,338.5,335,335.5,9003
20100701|2010-06-28 10:00,28,335.25,336.25,335,336,3033
20100701|2010-06-28 10:30,28,336,336.5,335,335,2090
20100701|2010-06-28 11:00,28,335.25,335.25,332.25,333.5,5459
20100701|2010-06-28 11:30,28,333.5,334.25,333.25,334,1848
20100701|2010-06-28 12:00,28,334,335,333.75,334,2506
20100701|2010-06-28 12:30,28,334,334.25,332.5,332.75,3724
20100701|2010-06-28 13:00,28,333,334,332,332.5,3771
20100701|2010-06-28 18:00,29,333.5,334.25,332.75,334,272
20100701|2010-06-28 18:30,29,334,334.25,334,334.25,24
20100701|2010-06-28 19:00,29,334.25,334.25,334,334.25,23
20100701|2010-06-28 19:30,29,334,334.25,334,334.25,10
20100701|2010-06-28 20:00,29,334,334.25,334,334,19
20100701|2010-06-28 20:30,29,334.25,334.5,334,334,38
20100701|2010-06-28 21:00,29,334.25,334.25,333.75,333.75,129
20100701|2010-06-28 21:30,29,333.75,333.75,333.5,333.5,19
20100701|2010-06-28 22:00,29,333.5,333.5,332.5,333,50
20100701|2010-06-28 22:30,29,333,333,332.75,333,84
20100701|2010-06-28 23:00,29,332.75,333,332.75,333,37
20100701|2010-06-28 23:30,29,332.75,333,332.5,333,73
20100701|2010-06-29 00:00,29,333,333.25,333,333,12
20100701|2010-06-29 00:30,29,333,333,333,333,15
20100701|2010-06-29 01:00,29,332.75,332.75,332.75,332.75,3
20100701|2010-06-29 01:30,29,332.75,333,332.75,332.75,10
20100701|2010-06-29 02:00,29,332.75,332.75,332.25,332.5,165
20100701|2010-06-29 02:30,29,332.75,333,332.75,333,58
20100701|2010-06-29 03:00,29,332.75,333,332.75,332.75,75
20100701|2010-06-29 03:30,29,332.5,332.5,332,332.25,52
20100701|2010-06-29 04:00,29,332.25,332.5,332,332.5,65
20100701|2010-06-29 04:30,29,332.5,332.75,332.25,332.5,46
20100701|2010-06-29 05:00,29,332.5,332.5,332.5,332.5,10
20100701|2010-06-29 05:30,29,332.5,332.5,331.75,332,74
20100701|2010-06-29 06:00,29,331.75,331.75,331.25,331.25,813
20100701|2010-06-29 06:30,29,331.25,331.75,331.25,331.5,56
20100701|2010-06-29 07:00,29,331.25,331.25,331,331.25,53
20100701|2010-06-29 09:30,29,330.25,330.75,326.75,328,10531
20100701|2010-06-29 10:00,29,328,329,327.75,328.25,3279
20100701|2010-06-29 10:30,29,328.25,329.5,328,328.25,2033
20100701|2010-06-29 11:00,29,328.25,329,327,328.5,2273
20100701|2010-06-29 11:30,29,328.75,329,327.5,327.75,1433
20100701|2010-06-29 12:00,29,327.75,328.25,327,327.25,1207
20100701|2010-06-29 12:30,29,327.25,327.5,324.75,326,3230
20100701|2010-06-29 13:00,29,326,327,324.5,325,2447
20100701|2010-06-29 18:00,30,325.25,326,325,325.25,100
20100701|2010-06-29 18:30,30,325.5,325.5,325.5,325.5,7
20100701|2010-06-29 19:00,30,325.5,325.5,325.25,325.5,17
20100701|2010-06-29 19:30,30,325.5,325.75,325.5,325.5,20
20100701|2010-06-29 20:00,30,325.75,326.75,325.75,326.75,82
20100701|2010-06-29 20:30,30,326.25,326.5,326,326,5
20100701|2010-06-29 21:00,30,326,326,326,326,12
20100701|2010-06-29 21:30,30,326,326.75,326,326.5,14
20100701|2010-06-29 22:00,30,326.25,326.5,326.25,326.5,10
20100701|2010-06-29 22:30,30,326.5,326.75,326.25,326.75,10
20100701|2010-06-29 23:00,30,326.75,328.75,326.75,328.5,362
20100701|2010-06-29 23:30,30,328.5,328.5,328.5,328.5,3
20100701|2010-06-30 00:00,30,328.25,328.25,328.25,328.25,1
20100701|2010-06-30 00:30,30,328.5,328.75,328,328.5,12
20100701|2010-06-30 01:00,30,328,328.25,328,328.25,2
20100701|2010-06-30 01:30,30,328,328,328,328,22
20100701|2010-06-30 02:00,30,328.25,328.25,327.75,328,37
20100701|2010-06-30 02:30,30,328.25,328.25,327.5,328,8
20100701|2010-06-30 03:00,30,328,328.25,328,328,11
20100701|2010-06-30 03:30,30,328,328.25,328,328.25,7
20100701|2010-06-30 04:00,30,328.5,328.75,328.5,328.75,6
20100701|2010-06-30 04:30,30,329,329,329,329,15
20100701|2010-06-30 05:00,30,328.25,329,328.25,329,69
20100701|2010-06-30 05:30,30,329.5,330,327.5,327.5,48
20100701|2010-06-30 06:00,30,327.75,330,327.75,330,31
20100701|2010-06-30 06:30,30,330,330.5,329.75,330,89
20100701|2010-06-30 07:00,30,330,331.75,330,331,81
20100701|2010-06-30 09:30,30,346,358,346,347.25,6895
20100701|2010-06-30 10:00,30,347.5,354.5,347.5,352.25,1466
20100701|2010-06-30 10:30,30,352.75,353,350.25,350.75,540
20100701|2010-06-30 11:00,30,350.25,351.5,348.5,351.5,1185
20100701|2010-06-30 11:30,30,351.5,352.75,351,351.5,476
20100701|2010-06-30 12:00,30,351.5,353,351.25,352,548
20100701|2010-06-30 12:30,30,352,352,349.75,350.5,554
20100701|2010-06-30 13:00,30,350,354.5,349.75,354.25,1226
20100701|2010-06-30 18:00,1,354,354.75,353.75,354.5,125
20100701|2010-06-30 18:30,1,354,354,354,354,1
20100701|2010-06-30 19:00,1,354.75,354.75,354.75,354.75,2
20100701|2010-06-30 19:30,1,355,355.5,355,355.5,22
20100701|2010-06-30 20:00,1,355.25,355.25,355,355,4
20100701|2010-06-30 20:30,1,355.5,355.5,355.5,355.5,2
20100701|2010-06-30 21:00,1,355.25,355.25,353.5,353.5,98
20100701|2010-06-30 21:30,1,353.5,354,353.5,354,163
20100701|2010-06-30 22:00,1,354.5,354.5,354.5,354.5,3
20100701|2010-06-30 22:30,1,353.5,353.5,353.5,353.5,60
20100701|2010-06-30 23:00,1,353.5,353.5,353.5,353.5,3
20100701|2010-06-30 23:30,1,353.5,353.5,353.5,353.5,6
20100701|2010-07-01 00:00,1,353.5,353.5,353.25,353.25,71
20100701|2010-07-01 00:30,1,353,353,353,353,1
20100701|2010-07-01 01:00,1,352.5,352.5,352.5,352.5,20
20100701|2010-07-01 01:30,1,352.75,352.75,352.75,352.75,1
20100701|2010-07-01 02:00,1,354,354.75,354,354.25,8
20100701|2010-07-01 02:30,1,354.25,354.25,353.75,353.75,3
20100701|2010-07-01 03:00,1,354.25,354.25,354.25,354.25,1
20100701|2010-07-01 04:00,1,355.25,355.25,355.25,355.25,1
20100701|2010-07-01 04:30,1,356,356,356,356,1
20100701|2010-07-01 05:00,1,356,356,355.5,355.5,3
20100701|2010-07-01 05:30,1,356.25,356.25,356.25,356.25,9
20100701|2010-07-01 06:00,1,356,356,356,356,4
20100701|2010-07-01 06:30,1,356,356.5,356,356.5,15
20100701|2010-07-01 07:00,1,356.25,356.5,356.25,356.5,5
20100701|2010-07-01 09:30,1,354.5,358.5,351.5,357,1115
20100701|2010-07-01 10:00,1,357,359.75,356.25,358,374
20100701|2010-07-01 10:30,1,356.25,358.5,355.75,358.5,231
20100701|2010-07-01 11:00,1,358.5,358.5,357,357.75,197
20100701|2010-07-01 11:30,1,357.75,362,357.75,360.25,723
20100701|2010-07-01 12:00,1,360.25,365.25,360.25,364.5,243
20100701|2010-07-01 12:30,1,364.5,367.25,364.25,366.75,332
20100701|2010-07-01 13:00,1,367.25,367.25,362.5,364.25,577
20100701|2010-07-01 18:00,2,363.5,364,363,363,112
20100701|2010-07-01 18:30,2,363,363,363,363,8
20100701|2010-07-01 19:00,2,363.25,363.25,363.25,363.25,3
20100701|2010-07-01 19:30,2,363,363,363,363,18
20100701|2010-07-01 20:00,2,363,363,363,363,51
20100701|2010-07-01 20:30,2,363,363,362.5,362.5,32
20100701|2010-07-01 21:30,2,363.5,363.5,363.5,363.5,1
20100701|2010-07-02 01:30,2,363.25,363.25,363.25,363.25,1
20100701|2010-07-02 03:00,2,363.75,364,363.75,364,5
20100701|2010-07-02 05:00,2,364.25,364.25,364,364,3
20100701|2010-07-02 05:30,2,363.25,363.25,363.25,363.25,18
20100701|2010-07-02 06:30,2,363.5,363.5,363.5,363.5,5
20100701|2010-07-02 07:00,2,362.25,362.25,362,362,4
20100701|2010-07-02 09:30,2,362.5,363.25,361.5,363.25,1024
20100701|2010-07-02 10:00,2,363.25,365,362.75,364.5,400
20100701|2010-07-02 10:30,2,364.5,365,362.75,363.25,253
20100701|2010-07-02 11:00,2,363.25,364.25,363.25,364.25,140
20100701|2010-07-02 11:30,2,364.25,365.25,364,364,181
20100701|2010-07-02 12:00,2,364,364.5,363.75,364,117
20100701|2010-07-02 12:30,2,364,366.25,364,365.75,489
20100701|2010-07-02 13:00,2,365.75,366.25,363.5,364.75,424
20100701|2010-07-05 18:00,6,362.25,362.25,359.25,361.5,57
20100701|2010-07-05 20:00,6,364.5,364.5,364.5,364.5,2
20100701|2010-07-05 20:30,6,364.75,364.75,364.75,364.75,3
20100701|2010-07-05 22:30,6,364.25,364.25,364.25,364.25,10
20100701|2010-07-05 23:00,6,364.5,364.5,364.5,364.5,20
20100701|2010-07-06 00:30,6,364.5,364.5,364.5,364.5,2
20100701|2010-07-06 01:30,6,365,365,365,365,2
20100701|2010-07-06 02:00,6,365,365,365,365,4
20100701|2010-07-06 03:00,6,366,366,366,366,6
20100701|2010-07-06 03:30,6,367,367,367,367,1
20100701|2010-07-06 04:00,6,368,368.5,368,368.5,4
20100701|2010-07-06 04:30,6,368.5,369,368.5,369,33
20100701|2010-07-06 05:30,6,369,369,369,369,2
20100701|2010-07-06 06:30,6,369.5,369.75,369.25,369.25,36
20100701|2010-07-06 07:00,6,370,370,370,370,3
20100701|2010-07-06 09:30,6,370,371.25,366.75,367.25,241
20100701|2010-07-06 10:00,6,367,367.25,365.75,366.5,83
20100701|2010-07-06 10:30,6,367.25,367.75,366.25,366.25,84
20100701|2010-07-06 11:00,6,366.5,367,366,366,114
20100701|2010-07-06 11:30,6,366,366,363,365.25,253
20100701|2010-07-06 12:00,6,364.75,364.75,363,364,983
20100701|2010-07-06 12:30,6,364,364,362,362,102
20100701|2010-07-06 13:00,6,361.5,361.75,360,361,258
20100701|2010-07-06 18:00,7,360,360.75,360,360,29
20100701|2010-07-06 18:30,7,359.75,359.75,359.75,359.75,1
20100701|2010-07-06 20:30,7,360.75,360.75,360.75,360.75,1
20100701|2010-07-06 21:00,7,361.5,361.5,361.5,361.5,9
20100701|2010-07-06 21:30,7,361.5,361.5,361.5,361.5,4
20100701|2010-07-06 22:00,7,361.5,361.5,361.5,361.5,5
20100701|2010-07-06 22:30,7,362,362,362,362,1
20100701|2010-07-07 03:30,7,361.5,361.5,360.75,360.75,40
20100701|2010-07-07 04:00,7,362,362,361.5,361.5,20
20100701|2010-07-07 09:30,7,366,369.25,365,369,624
20100701|2010-07-07 10:00,7,369.75,369.75,367.75,367.75,50
20100701|2010-07-07 10:30,7,368,368.5,366.5,368.5,47
20100701|2010-07-07 11:00,7,368.25,369.75,368.25,369.5,66
20100701|2010-07-07 11:30,7,369.75,370.75,369.75,369.75,56
20100701|2010-07-07 12:00,7,370,370,369.5,369.5,127
20100701|2010-07-07 12:30,7,369.5,371.25,369.5,371,295
20100701|2010-07-07 13:00,7,370,371.25,369.25,371.25,96
20100701|2010-07-07 18:00,8,370.75,370.75,370,370.25,8
20100701|2010-07-07 19:00,8,370.5,370.5,370.5,370.5,1
20100701|2010-07-07 20:00,8,370.25,370.25,370,370,2
20100701|2010-07-07 22:00,8,370.25,370.25,370.25,370.25,1
20100701|2010-07-08 06:00,8,371.5,372.5,371.25,372.5,22
20100701|2010-07-08 06:30,8,372.5,372.5,372.5,372.5,4
20100701|2010-07-08 09:30,8,373,378,372.75,376.5,120
20100701|2010-07-08 10:00,8,375.5,375.5,371.75,372.75,105
20100701|2010-07-08 10:30,8,372.75,373.5,372.5,373.25,56
20100701|2010-07-08 11:00,8,373.25,374.5,373.25,374.25,76
20100701|2010-07-08 11:30,8,374.5,375.75,374.5,375.75,135
20100701|2010-07-08 12:00,8,376,377.25,376,376.5,66
20100701|2010-07-08 12:30,8,376.5,378.5,375.5,376,68
20100701|2010-07-08 13:00,8,375.75,377.5,375.5,376.75,127
20100701|2010-07-08 18:00,9,375.75,375.75,375.75,375.75,1
20100701|2010-07-08 20:30,9,376,376,375.5,375.5,2
20100701|2010-07-08 23:30,9,376,376,376,376,1
20100701|2010-07-09 05:30,9,376.5,376.5,376.5,376.5,2
20100701|2010-07-09 06:30,9,375,376,375,376,51
20100701|2010-07-09 07:00,9,376,376,376,376,1
20100701|2010-07-09 09:30,9,375.75,376.75,374.25,375.5,122
20100701|2010-07-09 10:00,9,375,376,375,375.75,118
20100701|2010-07-09 10:30,9,375.75,376.25,375.5,376.25,110
20100701|2010-07-09 11:00,9,376.5,378,376.5,377.25,32
20100701|2010-07-09 11:30,9,377.25,378,377.25,377.5,41
20100701|2010-07-09 12:00,9,377.25,377.5,375,376.25,43
20100701|2010-07-09 12:30,9,376.5,377,376,377,28
20100701|2010-07-09 13:00,9,377.25,377.25,375.5,376,52
20100701|2010-07-11 18:00,12,375,375.25,374,375.25,32
20100701|2010-07-11 18:30,12,376.5,376.5,376.5,376.5,1
20100701|2010-07-11 20:30,12,373.25,373.25,373,373,5
20100701|2010-07-11 21:00,12,373,373,373,373,4
20100701|2010-07-12 06:30,12,376,376.25,376,376.25,8
20100701|2010-07-12 07:00,12,375.25,375.25,375.25,375.25,1
20100701|2010-07-12 09:30,12,374.25,374.5,372.25,373,92
20100701|2010-07-12 10:00,12,372.5,372.5,370.25,370.25,409
20100701|2010-07-12 10:30,12,370.25,371.5,370,371.5,96
20100701|2010-07-12 11:00,12,371.75,373,371.75,372.75,145
20100701|2010-07-12 11:30,12,371.5,373.75,371.25,373.75,108
20100701|2010-07-12 12:00,12,373.75,374.25,373.5,374.25,101
20100701|2010-07-12 12:30,12,372.75,373.5,370.5,370.75,18
20100701|2010-07-12 13:00,12,370.75,371.5,370.75,371.5,19
20100701|2010-07-12 18:00,13,369.5,369.5,368.5,368.5,30
20100701|2010-07-12 19:00,13,367.75,368.5,367.75,368.5,10
20100701|2010-07-12 21:00,13,367,367,367,367,2
20100701|2010-07-12 21:30,13,367.25,367.25,367.25,367.25,1
20100701|2010-07-12 22:00,13,367.25,367.25,367.25,367.25,1
20100701|2010-07-13 00:00,13,366.5,366.5,366.5,366.5,2
20100701|2010-07-13 04:30,13,368.25,368.25,368.25,368.25,5
20100701|2010-07-13 07:00,13,368.5,368.5,368.5,368.5,2
20100701|2010-07-13 09:30,13,370,372.75,368.75,369.75,114
20100701|2010-07-13 10:00,13,370.25,370.25,368,369.25,49
20100701|2010-07-13 10:30,13,369.75,373.75,369.75,373.25,48
20100701|2010-07-13 11:00,13,373.75,374.25,372.25,373.5,155
20100701|2010-07-13 11:30,13,373.25,373.25,369,369,29
20100701|2010-07-13 12:00,13,369.5,369.5,366,366,60
20100701|2010-07-13 12:30,13,367,367.25,366,367,41
20100701|2010-07-13 13:00,13,366.5,367.25,366,366.5,248
20100701|2010-07-13 18:00,14,366,366.5,365.75,365.75,22
20100701|2010-07-13 19:00,14,367.5,367.5,367.5,367.5,14
20100701|2010-07-13 22:30,14,366.75,366.75,366.75,366.75,1
20100701|2010-07-13 23:00,14,366.5,366.5,366.5,366.5,1
20100701|2010-07-14 09:30,14,370,370.75,369,370.75,37
20100701|2010-07-14 10:00,14,373.75,373.75,373.75,373.75,1
20100701|2010-07-14 10:30,14,373.5,376.25,373.5,376,23
20100701|2010-07-14 11:00,14,376.25,376.75,374.75,375.25,364
20100701|2010-07-14 11:30,14,374.75,375.5,374.75,375,46
20100901|2009-12-14 20:00,15,433.75,433.75,433.75,433.75,1
20100901|2009-12-14 20:30,15,432,432,432,432,25
20100901|2009-12-14 23:30,15,433,433,432.75,432.75,10
20100901|2009-12-15 06:00,15,432.5,432.5,432.25,432.25,25
20100901|2009-12-15 06:30,15,431,431,431,431,21
20100901|2009-12-15 07:00,15,431,431,431,431,20
20100901|2009-12-15 09:30,15,431.5,433.5,431,432,252
20100901|2009-12-15 10:00,15,431.75,435,431.75,434.5,194
20100901|2009-12-15 10:30,15,433.25,434,431.5,431.5,55
20100901|2009-12-15 11:00,15,432.25,433,432.25,433,5
20100901|2009-12-15 11:30,15,432.5,432.5,431.75,431.75,15
20100901|2009-12-15 12:00,15,432.75,432.75,432.75,432.75,3
20100901|2009-12-15 12:30,15,433.25,434,433.25,434,88
20100901|2009-12-15 13:00,15,432.75,433,431.5,431.75,20
20100901|2009-12-15 18:00,16,431,431.25,431,431.25,18
20100901|2009-12-15 19:00,16,431,431,431,431,2
20100901|2009-12-15 21:30,16,430,430,430,430,49
20100901|2009-12-15 22:00,16,430,430,429.75,429.75,7
20100901|2009-12-15 22:30,16,430.25,430.5,430.25,430.5,2
20100901|2009-12-15 23:00,16,429.5,429.5,429.5,429.5,4
20100901|2009-12-15 23:30,16,430.25,430.5,430.25,430.5,2
20100901|2009-12-16 03:30,16,432,432,432,432,1
20100901|2009-12-16 05:30,16,434,434,434,434,14
20100901|2009-12-16 06:30,16,434,434,434,434,11
20100901|2009-12-16 09:30,16,435.5,438,428.75,431.25,177
20100901|2009-12-16 10:00,16,430,432.75,430,432.75,39
20100901|2009-12-16 10:30,16,431.5,431.5,431.5,431.5,1
20100901|2009-12-16 11:00,16,432,432,430,430,6
20100901|2009-12-16 11:30,16,430.75,431.5,430.5,431,43
20100901|2009-12-16 12:00,16,430,431.75,430,431.75,3
20100901|2009-12-16 12:30,16,432,433.5,430.5,430.5,106
20100901|2009-12-16 13:00,16,431.25,434,431.25,434,12
20100901|2009-12-16 19:00,17,435,435,435,435,6
20100901|2009-12-16 20:00,17,433.5,434.25,433.5,434.25,2
20100901|2009-12-16 21:30,17,432.5,433.25,432.5,433.25,4
20100901|2009-12-16 22:00,17,432.5,432.5,432.5,432.5,12
20100901|2009-12-16 23:00,17,432.5,432.5,432.5,432.5,5
20100901|2009-12-17 00:00,17,432.5,432.75,432.5,432.5,8
20100901|2009-12-17 00:30,17,432.5,432.5,432.5,432.5,3
20100901|2009-12-17 01:00,17,432.5,432.5,432.5,432.5,18
20100901|2009-12-17 01:30,17,432.5,432.5,432.5,432.5,4
20100901|2009-12-17 04:00,17,433.25,433.25,433.25,433.25,1
20100901|2009-12-17 04:30,17,432,432,432,432,1
20100901|2009-12-17 05:00,17,431,431,431,431,35
20100901|2009-12-17 09:30,17,429,429.5,427.5,427.5,81
20100901|2009-12-17 10:00,17,428.75,429,427.5,428.5,173
20100901|2009-12-17 10:30,17,428.5,428.5,427,427,8
20100901|2009-12-17 11:00,17,425.25,426.25,425,425.75,57
20100901|2009-12-17 11:30,17,425.75,426.75,425.5,426.75,17
20100901|2009-12-17 12:00,17,428,428,427,427,21
20100901|2009-12-17 12:30,17,424,424,420.25,420.75,22
20100901|2009-12-17 13:00,17,420,420,420,420,20
20100901|2009-12-17 18:00,18,422.75,423.5,422.75,423.5,6
20100901|2009-12-17 21:30,18,423.5,423.5,423.5,423.5,1
20100901|2009-12-18 00:00,18,424.5,425,424.5,425,6
20100901|2009-12-18 01:30,18,424,424,423.5,423.5,6
20100901|2009-12-18 09:30,18,424,425,420.25,420.25,72
20100901|2009-12-18 10:00,18,422,422,421,421,3
20100901|2009-12-18 10:30,18,419.25,420,418.25,420,32
20100901|2009-12-18 11:00,18,420.25,423,420.25,423,88
20100901|2009-12-18 11:30,18,422.25,422.5,422.25,422.5,28
20100901|2009-12-18 12:00,18,424,424,424,424,22
20100901|2009-12-18 12:30,18,425,425,423.5,423.5,19
20100901|2009-12-18 13:00,18,424.25,424.25,423.75,424,35
20100901|2009-12-20 18:00,21,424,424,424,424,12
20100901|2009-12-20 23:30,21,422.25,422.75,422.25,422.75,6
20100901|2009-12-21 01:00,21,422.5,422.5,421.75,421.75,3
20100901|2009-12-21 09:30,21,424.5,431.25,424.5,430.5,74
20100901|2009-12-21 10:00,21,430.5,431,430.25,431,32
20100901|2009-12-21 10:30,21,427.75,427.75,426.75,427.75,9
20100901|2009-12-21 11:00,21,428.25,428.25,427,427.5,21
20100901|2009-12-21 11:30,21,428.25,428.25,426.5,426.5,7
20100901|2009-12-21 12:00,21,427,427,425,425,14
20100901|2009-12-21 12:30,21,425.25,425.25,425.25,425.25,1
20100901|2009-12-21 13:00,21,425,425.75,424.5,425.75,51
20100901|2009-12-21 22:00,22,426,426,426,426,7
20100901|2009-12-21 23:30,22,426,426.25,426,426.25,2
20100901|2009-12-22 01:00,22,425.75,425.75,425.75,425.75,2
20100901|2009-12-22 07:00,22,426.25,426.25,426.25,426.25,1
20100901|2009-12-22 09:30,22,426,427.5,422,422,149
20100901|2009-12-22 10:00,22,422,422,420,421.75,64
20100901|2009-12-22 10:30,22,422,424.25,421.5,424.25,28
20100901|2009-12-22 11:00,22,423.5,424.75,423.5,424.75,9
20100901|2009-12-22 11:30,22,423.5,423.5,423.25,423.25,7
20100901|2009-12-22 12:30,22,423,424.75,423,424.75,14
20100901|2009-12-22 13:00,22,424.75,424.75,424.75,424.75,1
20100901|2009-12-23 03:30,23,425.5,425.5,425.5,425.5,7
20100901|2009-12-23 06:30,23,426,426,426,426,3
20100901|2009-12-23 07:00,23,425.75,425.75,425.75,425.75,2
20100901|2009-12-23 09:30,23,427.5,430.75,427,427,317
20100901|2009-12-23 10:00,23,427,429,427,427.75,9
20100901|2009-12-23 10:30,23,426.25,427,426.25,427,24
20100901|2009-12-23 11:00,23,428,428,428,428,1
20100901|2009-12-23 11:30,23,428.25,428.75,427.75,427.75,70
20100901|2009-12-23 12:00,23,428.25,428.75,428.25,428.5,16
20100901|2009-12-23 12:30,23,429.25,430,429.25,429.25,13
20100901|2009-12-23 13:00,23,429.25,431,429.25,431,28
20100901|2009-12-23 18:00,24,429.25,429.5,429,429.5,8
20100901|2009-12-23 23:00,24,431.75,431.75,431.75,431.75,1
20100901|2009-12-24 00:00,24,432,432,431.75,431.75,2
20100901|2009-12-24 01:30,24,432.5,432.75,432.5,432.75,3
20100901|2009-12-24 03:00,24,434,434,434,434,4
20100901|2009-12-24 09:30,24,433.25,433.25,431.25,432.75,23
20100901|2009-12-24 10:00,24,431,431.5,431,431.25,14
20100901|2009-12-24 10:30,24,432,432.5,432,432,83
20100901|2009-12-24 11:30,24,432.25,434,432.25,434,4
20100901|2009-12-27 18:00,28,434,435,434,435,11
20100901|2009-12-27 18:30,28,435,436,435,436,8
20100901|2009-12-27 19:30,28,437,437,437,437,10
20100901|2009-12-27 20:00,28,437.75,438,437.75,438,66
20100901|2009-12-27 20:30,28,438.25,438.25,438.25,438.25,3
20100901|2009-12-27 22:30,28,439.25,439.25,439,439,4
20100901|2009-12-28 03:00,28,440,440,440,440,29
20100901|2009-12-28 03:30,28,440,440,440,440,31
20100901|2009-12-28 06:30,28,440.75,442,440.75,442,7
20100901|2009-12-28 07:00,28,441.75,441.75,441.25,441.25,4
20100901|2009-12-28 09:30,28,440,443,439.75,439.75,296
20100901|2009-12-28 10:00,28,439.75,440,438.25,438.25,60
20100901|2009-12-28 10:30,28,438.25,439,438,438.5,31
20100901|2009-12-28 11:00,28,438.25,439,438,439,23
20100901|2009-12-28 11:30,28,439,439,438,438.25,11
20100901|2009-12-28 12:00,28,438.25,438.5,438,438,48
20100901|2009-12-28 12:30,28,438,439,437.75,438.75,70
20100901|2009-12-28 13:00,28,438.75,440,438.5,440,63
20100901|2009-12-28 20:00,29,439,439,439,439,1
20100901|2009-12-29 07:00,29,439.5,440,439.5,440,12
20100901|2009-12-29 09:30,29,439.5,440,437.25,438.5,34
20100901|2009-12-29 10:00,29,438.75,440,438,438,27
20100901|2009-12-29 10:30,29,438.25,439,438,438.5,32
20100901|2009-12-29 11:00,29,440,441,439.5,439.5,101
20100901|2009-12-29 11:30,29,439,439.5,438.25,438.25,32
20100901|2009-12-29 12:00,29,439,439.5,438.75,438.75,10
20100901|2009-12-29 12:30,29,439.5,440,438.5,439,29
20100901|2009-12-29 13:00,29,439,440.25,438.75,440.25,63
20100901|2009-12-29 18:00,30,439,439,438.75,439,15
20100901|2009-12-29 20:00,30,438.5,438.5,438.5,438.5,7
20100901|2009-12-29 20:30,30,438.5,438.5,438.5,438.5,4
20100901|2009-12-29 21:00,30,438.5,438.5,438.5,438.5,4
20100901|2009-12-29 21:30,30,438.5,438.5,438.5,438.5,1
20100901|2009-12-30 05:30,30,438.5,438.5,438.5,438.5,1
20100901|2009-12-30 06:00,30,438.5,438.5,438.5,438.5,1
20100901|2009-12-30 09:30,30,438,438.25,432,433,89
20100901|2009-12-30 10:00,30,432.75,439,432.75,438.25,42
20100901|2009-12-30 10:30,30,436.25,439,436.25,438.5,122
20100901|2009-12-30 11:00,30,437.5,438.5,437.5,438,50
20100901|2009-12-30 11:30,30,439,439,437,437,4
20100901|2009-12-30 12:00,30,437.5,437.5,436.75,436.75,4
20100901|2009-12-30 12:30,30,437.25,438,437.25,437.5,12
20100901|2009-12-30 13:00,30,438,438.25,437.25,437.25,30
20100901|2009-12-30 21:30,31,436.75,436.75,436.75,436.75,1
20100901|2009-12-30 22:00,31,436.25,436.25,436.25,436.25,1
20100901|2009-12-31 01:00,31,437,437,437,437,3
20100901|2009-12-31 06:00,31,439,440,439,440,26
20100901|2009-12-31 07:00,31,439.5,439.5,439.5,439.5,1
20100901|2009-12-31 09:30,31,437,439.5,435.75,438,90
20100901|2009-12-31 10:00,31,437.75,438,437.25,437.25,49
20100901|2009-12-31 10:30,31,437.25,437.75,437.25,437.75,43
20100901|2009-12-31 11:00,31,438,439.25,438,438.75,19
20100901|2009-12-31 11:30,31,439,439,438.25,438.25,26
20100901|2009-12-31 12:00,31,438,438,437.5,437.75,8
20100901|2009-12-31 12:30,31,438,438,438,438,3
20100901|2009-12-31 13:00,31,438.5,438.5,436.5,437.5,336
20100901|2010-01-03 18:00,4,437.75,441,437.75,441,26
20100901|2010-01-03 20:30,4,440.75,440.75,440.75,440.75,2
20100901|2010-01-04 03:00,4,441,441,441,441,1
20100901|2010-01-04 03:30,4,442,444,442,444,58
20100901|2010-01-04 04:00,4,445,445,445,445,75
20100901|2010-01-04 04:30,4,445,445,445,445,8
20100901|2010-01-04 06:30,4,443.5,443.5,443.5,443.5,11
20100901|2010-01-04 09:30,4,444.25,447,443,445.5,425
20100901|2010-01-04 10:00,4,446,446,442,442,178
20100901|2010-01-04 10:30,4,442.25,442.75,439.75,442,81
20100901|2010-01-04 11:00,4,441.25,442.5,440,440,38
20100901|2010-01-04 11:30,4,439.25,439.5,439,439.5,3
20100901|2010-01-04 12:00,4,440,440.75,440,440,21
20100901|2010-01-04 12:30,4,439.75,439.75,437,437,430
20100901|2010-01-04 13:00,4,437,441,437,440,152
20100901|2010-01-04 18:00,5,440,440,439.75,439.75,7
20100901|2010-01-04 18:30,5,441,441,441,441,14
20100901|2010-01-04 19:00,5,440.5,440.5,440.5,440.5,3
20100901|2010-01-04 22:00,5,440.5,440.5,440.5,440.5,2
20100901|2010-01-04 22:30,5,440.5,440.5,440.5,440.5,1
20100901|2010-01-04 23:30,5,440.75,440.75,440.75,440.75,1
20100901|2010-01-05 02:00,5,441,441.25,441,441.25,2
20100901|2010-01-05 03:30,5,441.75,441.75,441.75,441.75,5
20100901|2010-01-05 04:00,5,442,442,442,442,2
20100901|2010-01-05 07:00,5,440,440,440,440,1
20100901|2010-01-05 09:30,5,440,441,438.25,439,55
20100901|2010-01-05 10:00,5,440,440.25,439.5,439.5,29
20100901|2010-01-05 10:30,5,439.25,439.5,438.75,438.75,19
20100901|2010-01-05 11:00,5,439.5,440,439.25,439.75,27
20100901|2010-01-05 11:30,5,439.75,440.5,439.75,440.25,29
20100901|2010-01-05 12:00,5,440.25,440.25,439.75,439.75,46
20100901|2010-01-05 12:30,5,439.75,439.75,438.75,438.75,14
20100901|2010-01-05 13:00,5,441,441.5,440.75,441.5,5
20100901|2010-01-05 18:00,6,440,441,440,441,55
20100901|2010-01-05 18:30,6,441,441,441,441,1
20100901|2010-01-05 19:30,6,441.5,441.5,441.5,441.5,1
20100901|2010-01-05 20:00,6,442,442,442,442,8
20100901|2010-01-05 20:30,6,442,442,442,442,10
20100901|2010-01-05 21:00,6,442.5,442.5,442.5,442.5,10
20100901|2010-01-05 22:00,6,443,443,443,443,4
20100901|2010-01-06 03:30,6,444.5,444.5,444.5,444.5,9
20100901|2010-01-06 06:30,6,444,444,444,444,1
20100901|2010-01-06 07:00,6,442.75,442.75,442.5,442.75,12
20100901|2010-01-06 09:30,6,442.5,443,438.75,441,664
20100901|2010-01-06 10:00,6,441,442,440.25,441,161
20100901|2010-01-06 10:30,6,441.5,442.5,441.25,442.5,45
20100901|2010-01-06 11:00,6,442.5,443,442,442,21
20100901|2010-01-06 11:30,6,443.25,443.25,442.5,443,19
20100901|2010-01-06 12:00,6,443,443,442,442,76
20100901|2010-01-06 12:30,6,443.25,443.25,443,443,214
20100901|2010-01-06 13:00,6,443.25,445,443.25,445,72
20100901|2010-01-06 18:00,7,444,444,444,444,31
20100901|2010-01-06 18:30,7,444.5,445,444.5,445,6
20100901|2010-01-06 19:00,7,445,445,445,445,15
20100901|2010-01-06 19:30,7,445,445,445,445,10
20100901|2010-01-06 20:30,7,441.25,441.25,441.25,441.25,1
20100901|2010-01-06 22:00,7,441.25,441.25,441.25,441.25,5
20100901|2010-01-07 00:00,7,440.25,440.25,440.25,440.25,20
20100901|2010-01-07 09:30,7,440,445,440,445,254
20100901|2010-01-07 10:00,7,444.75,445.5,444,444,82
20100901|2010-01-07 10:30,7,444,444.75,440.75,441.25,106
20100901|2010-01-07 11:00,7,441.5,441.5,439,439,181
20100901|2010-01-07 11:30,7,439,440.75,438.75,440.75,40
20100901|2010-01-07 12:00,7,440,440.5,440,440.5,5
20100901|2010-01-07 12:30,7,443,443,440.5,441,34
20100901|2010-01-07 13:00,7,441.5,441.75,440,440.75,359
20100901|2010-01-07 18:00,8,440,440.25,439.5,439.5,45
20100901|2010-01-07 18:30,8,439.5,439.5,439,439,5
20100901|2010-01-07 22:30,8,438.5,439.25,438.5,439,16
20100901|2010-01-07 23:00,8,439,439.25,438.75,438.75,22
20100901|2010-01-07 23:30,8,438.5,438.5,438,438,4
20100901|2010-01-08 01:00,8,439.5,439.75,439.5,439.75,4
20100901|2010-01-08 01:30,8,440,440,440,440,1
20100901|2010-01-08 02:30,8,440.25,440.25,440.25,440.25,1
20100901|2010-01-08 06:30,8,442.25,442.25,441.75,441.75,7
20100901|2010-01-08 07:00,8,442,442.25,442,442.25,2
20100901|2010-01-08 09:30,8,442.75,443,439.25,440.75,69
20100901|2010-01-08 10:00,8,441,441.5,439.5,439.5,39
20100901|2010-01-08 10:30,8,438.5,439,438.5,438.5,18
20100901|2010-01-08 11:00,8,439,440,439,439.25,60
20100901|2010-01-08 11:30,8,440,440.5,439.75,439.75,55
20100901|2010-01-08 12:00,8,439.25,440,439,440,39
20100901|2010-01-08 12:30,8,440,442.25,439.5,442.25,49
20100901|2010-01-08 13:00,8,442,446,442,444.75,634
20100901|2010-01-10 18:00,11,444.5,445,443.75,445,116
20100901|2010-01-10 18:30,11,445.25,445.5,445.25,445.5,7
20100901|2010-01-10 19:30,11,445.5,445.5,445.5,445.5,6
20100901|2010-01-10 20:00,11,445.75,445.75,445.75,445.75,1
20100901|2010-01-10 21:00,11,445.75,445.75,445.75,445.75,7
20100901|2010-01-10 21:30,11,446,446,446,446,4
20100901|2010-01-11 01:00,11,446,446,446,446,1
20100901|2010-01-11 03:00,11,446,446,446,446,15
20100901|2010-01-11 06:30,11,446.5,446.5,446.25,446.25,5
20100901|2010-01-11 07:00,11,446,446,446,446,1
20100901|2010-01-11 09:30,11,445,445,442,443.25,174
20100901|2010-01-11 10:00,11,443,443,441.25,441.75,63
20100901|2010-01-11 10:30,11,442,442,440.75,441,159
20100901|2010-01-11 11:00,11,442,442.25,442,442,37
20100901|2010-01-11 11:30,11,442.5,443.25,442,442,127
20100901|2010-01-11 12:00,11,442.5,442.5,441.25,441.25,67
20100901|2010-01-11 12:30,11,442,443.75,442,443.75,86
20100901|2010-01-11 13:00,11,443.5,444.5,440.75,441.25,718
20100901|2010-01-11 18:00,12,441,441,440,440,11
20100901|2010-01-11 18:30,12,439.75,439.75,439.5,439.75,13
20100901|2010-01-11 19:00,12,439.5,439.75,439.5,439.75,8
20100901|2010-01-11 22:00,12,439.5,439.5,439.5,439.5,1
20100901|2010-01-11 23:30,12,439.75,439.75,439,439,14
20100901|2010-01-12 00:00,12,439.5,439.5,439.25,439.25,2
20100901|2010-01-12 05:00,12,438.75,438.75,438.75,438.75,1
20100901|2010-01-12 05:30,12,438,438,438,438,1
20100901|2010-01-12 07:00,12,436.25,436.25,435.5,436.25,30
20100901|2010-01-12 09:30,12,424.75,424.75,415,415,393
20100901|2010-01-12 10:00,12,415,416,415,415,65
20100901|2010-01-12 10:30,12,415,415,415,415,1
20100901|2010-01-12 11:00,12,415,415,415,415,1
20100901|2010-01-12 11:30,12,415,415,415,415,1
20100901|2010-01-12 13:00,12,415,415,415,415,2
20100901|2010-01-12 18:00,13,409,410,407.75,407.75,29
20100901|2010-01-12 18:30,13,407.5,407.5,405.25,405.25,268
20100901|2010-01-12 19:00,13,406.25,406.25,406.25,406.25,3
20100901|2010-01-12 20:00,13,406.5,406.5,406.5,406.5,4
20100901|2010-01-12 20:30,13,407,407.5,407,407.5,17
20100901|2010-01-12 21:00,13,407.25,407.5,407,407,8
20100901|2010-01-12 21:30,13,407.75,407.75,407.75,407.75,1
20100901|2010-01-13 03:00,13,400.5,400.5,400,400,15
20100901|2010-01-13 03:30,13,402,402.75,402,402.75,21
20100901|2010-01-13 04:00,13,402.25,402.25,402.25,402.25,1
20100901|2010-01-13 05:00,13,400.5,400.5,400.5,400.5,10
20100901|2010-01-13 09:30,13,402,404.25,396,404.25,1207
20100901|2010-01-13 10:00,13,404.25,407.25,402.5,407.25,442
20100901|2010-01-13 10:30,13,407,407,405.5,406.5,112
20100901|2010-01-13 11:00,13,407,407.75,406.75,407,118
20100901|2010-01-13 11:30,13,406.75,409.75,406.75,408.75,395
20100901|2010-01-13 12:00,13,408,408,406.5,407.25,87
20100901|2010-01-13 12:30,13,405.25,408,405.25,407.25,125
20100901|2010-01-13 13:00,13,408.75,412.25,408.5,411.5,874
20100901|2010-01-13 18:00,14,409.5,409.5,409.5,409.5,1
20100901|2010-01-13 19:00,14,408.25,408.25,408.25,408.25,1
20100901|2010-01-13 23:30,14,409,409,409,409,1
20100901|2010-01-14 00:00,14,409.25,409.25,409,409,8
20100901|2010-01-14 00:30,14,408,408,408,408,2
20100901|2010-01-14 06:30,14,407.5,408.5,407.25,408.5,80
20100901|2010-01-14 09:30,14,405.25,407.25,405,406.5,249
20100901|2010-01-14 10:00,14,406.25,406.25,405.5,406.25,158
20100901|2010-01-14 10:30,14,407,407.25,405.25,405.25,69
20100901|2010-01-14 11:00,14,405.75,406,405.75,406,28
20100901|2010-01-14 11:30,14,406,406,406,406,36
20100901|2010-01-14 12:00,14,406.25,408.75,406.25,408.75,43
20100901|2010-01-14 12:30,14,408.5,409.25,408,409,167
20100901|2010-01-14 13:00,14,409,409.25,405.75,406.5,775
20100901|2010-01-14 18:00,15,406.75,406.75,405,405,18
20100901|2010-01-14 19:00,15,405.5,405.5,405.5,405.5,1
20100901|2010-01-14 19:30,15,405,405,405,405,1
20100901|2010-01-14 22:30,15,405.75,405.75,405.75,405.75,2
20100901|2010-01-14 23:00,15,405.5,405.75,405.5,405.75,4
20100901|2010-01-14 23:30,15,405.5,405.5,405.5,405.5,1
20100901|2010-01-15 00:30,15,405.25,405.25,405,405,7
20100901|2010-01-15 01:30,15,407,407,407,407,1
20100901|2010-01-15 06:00,15,405.25,405.25,405.25,405.25,1
20100901|2010-01-15 09:30,15,405,405,400.75,401,208
20100901|2010-01-15 10:00,15,402,402,400,400.5,338
20100901|2010-01-15 10:30,15,400,400.5,398,398.25,206
20100901|2010-01-15 11:00,15,398.25,399.5,397.5,399,262
20100901|2010-01-15 11:30,15,398.75,400,398.25,398.5,92
20100901|2010-01-15 12:00,15,399,400,399,399.5,102
20100901|2010-01-15 12:30,15,398.75,399.5,397,399,533
20100901|2010-01-15 13:00,15,398.25,400,397.75,398.75,659
20100901|2010-01-18 18:00,19,398.75,401,398.75,401,64
20100901|2010-01-18 18:30,19,402.5,402.5,402.5,402.5,6
20100901|2010-01-18 19:00,19,402.75,402.75,402,402,3
20100901|2010-01-18 20:30,19,400.75,400.75,400.75,400.75,1
20100901|2010-01-18 23:00,19,400.75,400.75,400.75,400.75,2
20100901|2010-01-19 01:30,19,401.5,401.5,400.75,400.75,2
20100901|2010-01-19 04:00,19,400.5,400.5,400.5,400.5,2
20100901|2010-01-19 05:30,19,398.75,398.75,398.75,398.75,1
20100901|2010-01-19 06:00,19,398,398,398,398,4
20100901|2010-01-19 06:30,19,396,396,396,396,2
20100901|2010-01-19 09:30,19,396,400,395.5,398,560
20100901|2010-01-19 10:00,19,398.5,400.25,398.5,399.75,74
20100901|2010-01-19 10:30,19,399,399.25,399,399,134
20100901|2010-01-19 11:00,19,397.75,398,397.25,397.5,46
20100901|2010-01-19 11:30,19,397.75,398.5,396.75,398.5,19
20100901|2010-01-19 12:00,19,399.75,401,399.5,399.75,156
20100901|2010-01-19 12:30,19,400,401,398.5,398.75,43
20100901|2010-01-19 13:00,19,400,401.5,396.75,397,193
20100901|2010-01-19 18:00,20,397,397,397,397,2
20100901|2010-01-19 19:30,20,397,397,396.25,396.25,6
20100901|2010-01-19 20:00,20,395.25,395.5,395.25,395.25,5
20100901|2010-01-19 20:30,20,396,396,396,396,3
20100901|2010-01-19 21:00,20,396,396,396,396,1
20100901|2010-01-20 05:30,20,395.75,395.75,395.75,395.75,2
20100901|2010-01-20 06:00,20,395,395,394.5,394.5,14
20100901|2010-01-20 09:30,20,393,393,390.5,391,612
20100901|2010-01-20 10:00,20,390.75,392.5,390.75,392,177
20100901|2010-01-20 10:30,20,392,392.25,391.75,392,16
20100901|2010-01-20 11:00,20,392.5,392.5,391.25,391.75,239
20100901|2010-01-20 11:30,20,392,393,391.5,391.5,162
20100901|2010-01-20 12:00,20,392.5,394,392.5,393.75,125
20100901|2010-01-20 12:30,20,393.75,394.5,393.75,394.25,219
20100901|2010-01-20 13:00,20,394.5,397,393.5,396.75,454
20100901|2010-01-20 18:00,21,396.5,397.25,396.5,396.75,9
20100901|2010-01-20 18:30,21,396,396,395.75,395.75,5
20100901|2010-01-20 21:00,21,394.5,394.75,394.25,394.25,6
20100901|2010-01-20 22:00,21,396,396,395.75,395.75,4
20100901|2010-01-21 09:30,21,395.25,397.25,395.25,396,151
20100901|2010-01-21 10:00,21,395.25,396.25,392.5,396.25,66
20100901|2010-01-21 10:30,21,397,397,393.5,393.5,32
20100901|2010-01-21 11:00,21,394.75,396.75,394.75,396,72
20100901|2010-01-21 11:30,21,394.75,396,394.75,396,22
20100901|2010-01-21 12:00,21,396,398.5,396,398,55
20100901|2010-01-21 12:30,21,397.25,397.75,396.25,397.5,22
20100901|2010-01-21 13:00,21,397.25,399,397.25,399,64
20100901|2010-01-21 18:00,22,399,399,399,399,25
20100901|2010-01-21 19:00,22,397.25,397.25,397.25,397.25,17
20100901|2010-01-21 19:30,22,397.25,397.25,397,397,40
20100901|2010-01-21 20:00,22,396.5,396.5,396.5,396.5,2
20100901|2010-01-21 20:30,22,396.75,397,396.75,397,3
20100901|2010-01-22 01:30,22,395,395.75,395,395.75,4
20100901|2010-01-22 02:30,22,396.25,396.25,396.25,396.25,7
20100901|2010-01-22 07:00,22,395,395,394.5,394.5,52
20100901|2010-01-22 09:30,22,395,396.5,394.5,395.25,207
20100901|2010-01-22 10:00,22,395.75,396,395.25,395.75,19
20100901|2010-01-22 10:30,22,396,396,393.25,393.5,30
20100901|2010-01-22 11:00,22,394.25,394.25,394.25,394.25,1
20100901|2010-01-22 11:30,22,395,395,394.5,394.75,40
20100901|2010-01-22 12:00,22,393.25,394.5,393.25,394.5,102
20100901|2010-01-22 12:30,22,394.5,394.5,392,392,117
20100901|2010-01-22 13:00,22,392.75,393,391.25,391.75,65
20100901|2010-01-24 18:00,25,394.25,394.25,394.25,394.25,2
20100901|2010-01-24 18:30,25,393,393,393,393,1
20100901|2010-01-24 19:30,25,394.25,394.25,394.25,394.25,1
20100901|2010-01-24 20:00,25,394.25,394.75,394.25,394.75,3
20100901|2010-01-24 20:30,25,394.5,394.5,394.5,394.5,6
20100901|2010-01-24 23:00,25,393.5,393.75,393.5,393.75,4
20100901|2010-01-24 23:30,25,393.75,393.75,393.75,393.75,1
20100901|2010-01-25 04:30,25,394.75,394.75,394.75,394.75,1
20100901|2010-01-25 05:30,25,395,395,395,395,5
20100901|2010-01-25 09:30,25,393.25,395,393.25,395,61
20100901|2010-01-25 10:00,25,394.25,394.25,393,393,15
20100901|2010-01-25 10:30,25,393,393.25,392.25,393,36
20100901|2010-01-25 11:00,25,393.25,394.75,393,394.75,95
20100901|2010-01-25 11:30,25,394.75,395,394.5,394.75,20
20100901|2010-01-25 12:00,25,394.5,394.5,393.5,394.25,248
20100901|2010-01-25 12:30,25,393,395.25,392.75,395,304
20100901|2010-01-25 13:00,25,394.75,395.5,394.25,395.25,52
20100901|2010-01-25 18:00,26,395,395,395,395,23
20100901|2010-01-25 18:30,26,395,395,395,395,1
20100901|2010-01-25 19:00,26,395,395.25,395,395.25,3
20100901|2010-01-25 20:00,26,395,395,394.5,394.5,8
20100901|2010-01-25 20:30,26,393,393,392.75,392.75,2
20100901|2010-01-25 22:00,26,391.5,391.5,391,391,7
20100901|2010-01-25 22:30,26,391.25,391.25,391,391,2
20100901|2010-01-25 23:00,26,391.25,391.25,391.25,391.25,3
20100901|2010-01-25 23:30,26,391,391,390.75,390.75,5
20100901|2010-01-26 01:00,26,391,391,391,391,3
20100901|2010-01-26 01:30,26,390.5,390.5,390.5,390.5,3
20100901|2010-01-26 02:00,26,390.5,390.5,390.5,390.5,1
20100901|2010-01-26 05:00,26,390.5,390.5,390.5,390.5,1
20100901|2010-01-26 06:00,26,390,390,390,390,3
20100901|2010-01-26 06:30,26,390,390,390,390,4
20100901|2010-01-26 07:00,26,390,390,390,390,41
20100901|2010-01-26 09:30,26,389.75,391.75,389.5,391.75,46
20100901|2010-01-26 10:00,26,393,395,391.5,392,76
20100901|2010-01-26 10:30,26,392,392.25,391.5,392,11
20100901|2010-01-26 11:00,26,391.5,391.5,389.25,389.5,49
20100901|2010-01-26 11:30,26,389,389,388,388,41
20100901|2010-01-26 12:00,26,388.5,388.75,388.25,388.5,59
20100901|2010-01-26 12:30,26,389.5,389.5,389,389.5,161
20100901|2010-01-26 13:00,26,389.75,390,389.25,389.75,220
20100901|2010-01-26 19:00,27,389.5,389.5,389.5,389.5,6
20100901|2010-01-26 20:00,27,389.5,389.5,389.5,389.5,6
20100901|2010-01-26 21:30,27,390.5,390.5,390.5,390.5,1
20100901|2010-01-26 22:00,27,390.25,390.25,390,390,6
20100901|2010-01-26 23:00,27,390.25,390.75,390.25,390.75,8
20100901|2010-01-26 23:30,27,390.75,391,390.75,391,2
20100901|2010-01-27 00:00,27,390.25,390.5,390.25,390.5,5
20100901|2010-01-27 00:30,27,390.5,390.5,389.75,389.75,8
20100901|2010-01-27 01:00,27,389.75,389.75,389.75,389.75,1
20100901|2010-01-27 04:30,27,389,389,389,389,1
20100901|2010-01-27 06:00,27,389.75,389.75,389,389,2
20100901|2010-01-27 09:30,27,388,388.5,386.75,387.25,127
20100901|2010-01-27 10:00,27,387.25,388.25,387,388.25,58
20100901|2010-01-27 10:30,27,388.25,388.25,387.5,387.5,28
20100901|2010-01-27 11:00,27,387.25,387.5,386.75,386.75,32
20100901|2010-01-27 11:30,27,386.75,387.5,386.5,386.5,82
20100901|2010-01-27 12:00,27,386.5,387,385.75,386,38
20100901|2010-01-27 12:30,27,386.5,386.75,385.75,386.5,129
20100901|2010-01-27 13:00,27,386.25,386.25,385.5,386,120
20100901|2010-01-27 18:00,28,385.5,386.75,385.25,386,35
20100901|2010-01-27 18:30,28,386.25,386.25,385.75,385.75,22
20100901|2010-01-27 19:30,28,386.25,386.25,386.25,386.25,1
20100901|2010-01-27 22:00,28,386.75,386.75,386.75,386.75,6
20100901|2010-01-27 22:30,28,386.75,386.75,386.75,386.75,3
20100901|2010-01-27 23:30,28,387,387,387,387,2
20100901|2010-01-28 00:00,28,386.5,386.5,386.25,386.25,7
20100901|2010-01-28 01:30,28,386.5,386.75,386.5,386.75,2
20100901|2010-01-28 02:00,28,387.75,387.75,387.75,387.75,1
20100901|2010-01-28 02:30,28,388,388,388,388,2
20100901|2010-01-28 06:30,28,386,386,386,386,1
20100901|2010-01-28 07:00,28,385.5,385.5,385.5,385.5,18
20100901|2010-01-28 09:30,28,386.5,387.25,385,386,236
20100901|2010-01-28 10:00,28,386,387,385.75,387,74
20100901|2010-01-28 10:30,28,387.25,387.75,387,387.25,23
20100901|2010-01-28 11:00,28,387.25,387.25,385.75,385.75,100
20100901|2010-01-28 11:30,28,385.75,385.75,385.25,385.25,45
20100901|2010-01-28 12:00,28,386.5,388.5,386.5,388,147
20100901|2010-01-28 12:30,28,388,388.5,387.75,388.25,30
20100901|2010-01-28 13:00,28,388.75,390,388.75,389,208
20100901|2010-01-28 18:00,29,389,389.25,389,389,14
20100901|2010-01-28 18:30,29,389.25,389.25,389.25,389.25,1
20100901|2010-01-28 19:00,29,389.75,389.75,389.75,389.75,1
20100901|2010-01-28 19:30,29,389.5,389.5,389.5,389.5,6
20100901|2010-01-28 20:00,29,389.5,389.5,389.5,389.5,2
20100901|2010-01-28 20:30,29,390.25,390.25,390,390,5
20100901|2010-01-28 21:00,29,390,390,390,390,10
20100901|2010-01-28 22:30,29,388.25,388.25,388.25,388.25,2
20100901|2010-01-28 23:30,29,388.25,388.25,388,388,10
20100901|2010-01-29 00:00,29,388,389,387.75,389,9
20100901|2010-01-29 06:00,29,388.25,388.25,388.25,388.25,1
20100901|2010-01-29 09:30,29,389.25,390,388.25,388.75,167
20100901|2010-01-29 10:00,29,389,389.25,386,387,463
20100901|2010-01-29 10:30,29,387,387,386.5,386.5,95
20100901|2010-01-29 11:00,29,386.25,387.25,386.25,387,64
20100901|2010-01-29 11:30,29,387.25,387.25,386.5,387,82
20100901|2010-01-29 12:00,29,387,387,386.5,386.75,114
20100901|2010-01-29 12:30,29,386.5,386.5,383.5,383.75,428
20100901|2010-01-29 13:00,29,383.75,385.5,383,383,137
20100901|2010-01-31 18:00,1,384,384.5,384,384.5,18
20100901|2010-01-31 18:30,1,385.5,385.5,385.5,385.5,1
20100901|2010-01-31 19:30,1,384.5,384.5,384.5,384.5,4
20100901|2010-01-31 23:00,1,384,384,384,384,6
20100901|2010-01-31 23:30,1,383.5,383.75,383.25,383.75,5
20100901|2010-02-01 00:00,1,383.5,383.5,383.25,383.25,6
20100901|2010-02-01 00:30,1,383.5,383.75,383.25,383.25,6
20100901|2010-02-01 01:00,1,383.75,383.75,383.75,383.75,1
20100901|2010-02-01 04:00,1,384,384,384,384,1
20100901|2010-02-01 09:30,1,384,387.75,384,386.5,208
20100901|2010-02-01 10:00,1,386.75,387.75,386.25,387.75,317
20100901|2010-02-01 10:30,1,387.25,387.25,386.5,387,111
20100901|2010-02-01 11:00,1,386.5,386.75,385.75,386.5,69
20100901|2010-02-01 11:30,1,385.75,386.25,385,386,43
20100901|2010-02-01 12:00,1,387,388,387,387.75,59
20100901|2010-02-01 12:30,1,387,388.25,387,388.25,8
20100901|2010-02-01 13:00,1,388,388,387,387,26
20100901|2010-02-01 18:00,2,387.75,389.25,387.75,388.75,11
20100901|2010-02-01 20:00,2,388.25,389.5,388.25,389.5,5
20100901|2010-02-01 22:30,2,388,388,388,388,3
20100901|2010-02-02 00:00,2,388.25,388.75,388.25,388.75,16
20100901|2010-02-02 03:30,2,389.25,389.25,389.25,389.25,12
20100901|2010-02-02 04:00,2,390.25,390.25,390.25,390.25,1
20100901|2010-02-02 06:00,2,391,391,391,391,1
20100901|2010-02-02 06:30,2,390.75,390.75,390.75,390.75,2
20100901|2010-02-02 07:00,2,390.75,390.75,390.75,390.75,3
20100901|2010-02-02 09:30,2,390,394.75,389.75,392,176
20100901|2010-02-02 10:00,2,392,392.75,391.25,392.75,32
20100901|2010-02-02 10:30,2,392.75,393.5,392.75,393,167
20100901|2010-02-02 11:00,2,392.75,394.25,392.75,394.25,78
20100901|2010-02-02 11:30,2,394.25,394.25,393,393,197
20100901|2010-02-02 12:00,2,393,393.75,392.25,393.75,182
20100901|2010-02-02 12:30,2,393.75,396.25,393.5,395,648
20100901|2010-02-02 13:00,2,395,395.75,393.5,393.75,401
20100901|2010-02-02 18:00,3,393.5,394.75,393.5,394.5,19
20100901|2010-02-02 19:00,3,394.25,394.25,394,394,32
20100901|2010-02-02 19:30,3,393.75,393.75,393.75,393.75,2
20100901|2010-02-02 20:30,3,393,393,393,393,4
20100901|2010-02-02 21:00,3,394,394,394,394,4
20100901|2010-02-02 23:00,3,394,394,394,394,1
20100901|2010-02-02 23:30,3,395,395,395,395,2
20100901|2010-02-03 00:00,3,395.25,395.5,395.25,395.5,3
20100901|2010-02-03 03:00,3,396.25,396.25,396.25,396.25,1
20100901|2010-02-03 03:30,3,396.75,396.75,396.75,396.75,1
20100901|2010-02-03 09:30,3,394,394,389.25,390,418
20100901|2010-02-03 10:00,3,390,390,388,388,48
20100901|2010-02-03 10:30,3,388.25,389.25,386,386.25,58
20100901|2010-02-03 11:00,3,386.25,386.75,386.25,386.5,187
20100901|2010-02-03 11:30,3,386.5,387,386,386.25,92
20100901|2010-02-03 12:00,3,386.75,387,385.5,385.75,359
20100901|2010-02-03 12:30,3,385,385.25,384,384.5,327
20100901|2010-02-03 13:00,3,384,384.25,382.25,382.75,94
20100901|2010-02-03 18:00,4,384.5,386.25,384.5,385.5,23
20100901|2010-02-03 18:30,4,386,386,386,386,2
20100901|2010-02-03 19:00,4,384.75,384.75,384.75,384.75,1
20100901|2010-02-03 22:30,4,384.75,384.75,384.75,384.75,2
20100901|2010-02-03 23:00,4,385,385,385,385,3
20100901|2010-02-04 00:00,4,386,386,386,386,3
20100901|2010-02-04 02:00,4,385.5,385.5,385.5,385.5,1
20100901|2010-02-04 04:30,4,386,386,385.5,385.5,3
20100901|2010-02-04 05:00,4,386.25,386.25,386.25,386.25,1
20100901|2010-02-04 07:00,4,386,386,385.25,385.25,11
20100901|2010-02-04 09:30,4,382,382.5,378.5,381.25,471
20100901|2010-02-04 10:00,4,380.5,383,380.5,380.75,32
20100901|2010-02-04 10:30,4,381,381,380.5,380.75,41
20100901|2010-02-04 11:00,4,383.25,384,382.5,382.75,55
20100901|2010-02-04 11:30,4,382.5,382.5,381,381,91
20100901|2010-02-04 12:00,4,381.75,383.5,381.75,383,26
20100901|2010-02-04 12:30,4,382.5,382.5,380.75,381.25,372
20100901|2010-02-04 13:00,4,381.5,383.5,381.5,383.5,311
20100901|2010-02-04 18:00,5,382.75,383.25,382.75,383.25,14
20100901|2010-02-04 18:30,5,384,384,384,384,3
20100901|2010-02-04 19:00,5,384,384,383.75,383.75,11
20100901|2010-02-04 20:00,5,383.5,383.5,383.5,383.5,1
20100901|2010-02-04 22:00,5,383.75,383.75,383.75,383.75,1
20100901|2010-02-04 22:30,5,383.25,383.25,383.25,383.25,4
20100901|2010-02-05 00:30,5,384,384,384,384,1
20100901|2010-02-05 02:00,5,382.5,382.5,382.5,382.5,1
20100901|2010-02-05 03:00,5,381.75,381.75,381,381,34
20100901|2010-02-05 04:00,5,381.5,381.5,381.5,381.5,2
20100901|2010-02-05 06:30,5,381.75,381.75,381.75,381.75,1
20100901|2010-02-05 09:30,5,382,386,380.75,383.25,209
20100901|2010-02-05 10:00,5,383.5,383.75,381.25,381.25,130
20100901|2010-02-05 10:30,5,381.25,381.25,378,380.25,97
20100901|2010-02-05 11:00,5,379.5,379.75,379.5,379.75,7
20100901|2010-02-05 11:30,5,379.75,380,378.5,379,49
20100901|2010-02-05 12:00,5,378.75,379.25,378.25,378.75,224
20100901|2010-02-05 12:30,5,378,378,376.25,377.75,341
20100901|2010-02-05 13:00,5,377.75,380,377.75,380,160
20100901|2010-02-07 18:00,8,382.5,385,382.5,383.75,65
20100901|2010-02-07 18:30,8,383.25,384.25,383.25,384.25,37
20100901|2010-02-07 19:00,8,384,384,384,384,4
20100901|2010-02-07 20:00,8,383.75,384,383.75,384,2
20100901|2010-02-08 03:30,8,384.5,384.5,384.5,384.5,2
20100901|2010-02-08 05:30,8,385,385,384.25,384.25,10
20100901|2010-02-08 06:30,8,383.5,383.5,383.5,383.5,1
20100901|2010-02-08 09:30,8,384,389.25,384,388.75,371
20100901|2010-02-08 10:00,8,388.75,389.25,387.75,387.75,534
20100901|2010-02-08 10:30,8,388.5,388.75,388,388.75,79
20100901|2010-02-08 11:00,8,388.5,388.5,384,384,81
20100901|2010-02-08 11:30,8,384.5,385.5,384,384.25,40
20100901|2010-02-08 12:00,8,383.25,385.25,383.25,385.25,21
20100901|2010-02-08 12:30,8,384.5,385,383.75,384.75,24
20100901|2010-02-08 13:00,8,385,385,383.5,384,4
20100901|2010-02-08 18:00,9,384.5,384.5,383.5,383.5,13
20100901|2010-02-08 19:30,9,384.75,384.75,384.75,384.75,1
20100901|2010-02-08 20:30,9,384.75,384.75,384.75,384.75,2
20100901|2010-02-08 21:30,9,384.5,384.5,384.5,384.5,5
20100901|2010-02-08 22:30,9,385,385,384.75,384.75,2
20100901|2010-02-08 23:30,9,385.5,385.5,385.5,385.5,1
20100901|2010-02-09 00:00,9,386,386,386,386,2
20100901|2010-02-09 01:00,9,386.5,386.5,386.5,386.5,1
20100901|2010-02-09 04:00,9,387.5,387.5,387.5,387.5,4
20100901|2010-02-09 05:30,9,388.25,388.25,388.25,388.25,2
20100901|2010-02-09 06:00,9,387.75,387.75,387.75,387.75,3
20100901|2010-02-09 06:30,9,388,388,388,388,2
20100901|2010-02-09 09:30,9,390.25,392,388,389,553
20100901|2010-02-09 10:00,9,388.75,389.5,386,386,575
20100901|2010-02-09 10:30,9,388,388,388,388,1
20100901|2010-02-09 11:00,9,387.5,387.5,386.25,386.5,51
20100901|2010-02-09 11:30,9,386.25,388,385,388,103
20100901|2010-02-09 12:00,9,387.75,388.75,387.25,388.75,141
20100901|2010-02-09 12:30,9,388.75,390.75,388.75,389.25,65
20100901|2010-02-09 13:00,9,389.25,389.5,387,387.25,59
20100901|2010-02-09 18:00,10,387,387.75,387,387.75,5
20100901|2010-02-09 22:00,10,387.75,387.75,387.75,387.75,5
20100901|2010-02-10 00:00,10,386.75,386.75,386.75,386.75,1
20100901|2010-02-10 01:00,10,387,387,387,387,1
20100901|2010-02-10 04:30,10,388,388,388,388,1
20100901|2010-02-10 05:00,10,389,389,389,389,1
20100901|2010-02-10 06:30,10,386,386,386,386,1
20100901|2010-02-10 09:30,10,385,386.5,384.25,385,238
20100901|2010-02-10 10:00,10,385.25,386,385.25,385.5,137
20100901|2010-02-10 10:30,10,386.5,389.25,386.5,389.25,101
20100901|2010-02-10 11:00,10,390,391.25,389.5,391,34
20100901|2010-02-10 11:30,10,391.25,392.75,390,390.5,42
20100901|2010-02-10 12:00,10,389.75,392,389.75,391.75,126
20100901|2010-02-10 12:30,10,391.5,391.5,389.5,390.5,56
20100901|2010-02-10 13:00,10,390.75,390.75,389.75,390.75,18
20100901|2010-02-10 18:00,11,390.25,391,390.25,391,3
20100901|2010-02-10 18:30,11,391.75,391.75,391.75,391.75,7
20100901|2010-02-10 19:00,11,392.75,392.75,392.75,392.75,1
20100901|2010-02-10 20:00,11,392.5,392.5,392.5,392.5,1
20100901|2010-02-10 22:00,11,393,393,393,393,1
20100901|2010-02-11 04:00,11,391.25,391.25,391.25,391.25,5
20100901|2010-02-11 04:30,11,391.25,391.25,391.25,391.25,15
20100901|2010-02-11 09:30,11,390.75,391.25,388.25,388.25,61
20100901|2010-02-11 10:00,11,391.25,391.25,390,390.5,20
20100901|2010-02-11 10:30,11,390,391.25,390,391.25,90
20100901|2010-02-11 11:00,11,391.5,391.5,390.25,390.25,9
20100901|2010-02-11 11:30,11,390.25,390.5,390.25,390.5,6
20100901|2010-02-11 12:00,11,391,391.5,390.75,391.5,9
20100901|2010-02-11 12:30,11,391.75,392.5,391.75,392.5,51
20100901|2010-02-11 13:00,11,392,392.75,391.5,392.5,117
20100901|2010-02-11 18:00,12,392.25,393,392.25,393,15
20100901|2010-02-11 19:00,12,393,393,393,393,2
20100901|2010-02-11 20:00,12,392.5,392.5,392.5,392.5,1
20100901|2010-02-11 21:00,12,392.25,392.25,392.25,392.25,1
20100901|2010-02-11 23:30,12,392,392.25,392,392.25,5
20100901|2010-02-12 05:00,12,389,389,389,389,4
20100901|2010-02-12 07:00,12,388.75,389,388.75,388.75,11
20100901|2010-02-12 09:30,12,388.75,388.75,387.5,388.5,100
20100901|2010-02-12 10:00,12,388.75,390,388.75,389,6
20100901|2010-02-12 10:30,12,389.5,390.25,389.5,390,69
20100901|2010-02-12 11:00,12,390,391.25,389.5,391.25,89
20100901|2010-02-12 11:30,12,391.5,392,390.5,390.5,68
20100901|2010-02-12 12:00,12,391,391.75,391,391.25,47
20100901|2010-02-12 12:30,12,391.25,391.25,390.5,390.5,43
20100901|2010-02-12 13:00,12,391.25,391.25,390.75,390.75,21
20100901|2010-02-15 18:00,16,391.25,391.25,391.25,391.25,6
20100901|2010-02-15 19:00,16,393.25,393.25,393.25,393.25,2
20100901|2010-02-15 20:00,16,393.5,393.5,393.5,393.5,2
20100901|2010-02-15 21:30,16,393.5,393.5,393.5,393.5,1
20100901|2010-02-15 22:00,16,393.25,393.5,393.25,393.5,2
20100901|2010-02-15 23:00,16,393.75,393.75,393.75,393.75,6
20100901|2010-02-15 23:30,16,393.5,393.5,393.25,393.25,2
20100901|2010-02-16 00:30,16,393.75,393.75,393.75,393.75,1
20100901|2010-02-16 03:00,16,394,394,394,394,1
20100901|2010-02-16 07:00,16,393.75,393.75,393.75,393.75,1
20100901|2010-02-16 09:30,16,394,397.25,394,395.25,210
20100901|2010-02-16 10:00,16,395.75,397,395.5,395.75,31
20100901|2010-02-16 10:30,16,396,396.5,396,396,120
20100901|2010-02-16 11:00,16,396,396.75,396,396.75,8
20100901|2010-02-16 11:30,16,397,397.5,396.5,397,124
20100901|2010-02-16 12:00,16,397,398,396.25,397,82
20100901|2010-02-16 12:30,16,396.5,397.25,396.5,397,18
20100901|2010-02-16 13:00,16,396.5,397.25,396.5,396.5,51
20100901|2010-02-16 18:00,17,396,397.25,396,397.25,18
20100901|2010-02-16 22:00,17,396,396,396,396,1
20100901|2010-02-16 22:30,17,396.25,396.25,396.25,396.25,1
20100901|2010-02-17 03:00,17,396.5,396.5,396.25,396.25,3
20100901|2010-02-17 06:30,17,395.75,395.75,395.75,395.75,1
20100901|2010-02-17 09:30,17,394.25,397.25,393,393.75,257
20100901|2010-02-17 10:00,17,394,394.5,393.5,393.75,77
20100901|2010-02-17 10:30,17,393.25,393.75,393,393.25,46
20100901|2010-02-17 11:00,17,394,394,393.75,394,11
20100901|2010-02-17 11:30,17,394.25,394.25,393.75,394,49
20100901|2010-02-17 12:00,17,394,394.25,393.75,394.25,11
20100901|2010-02-17 12:30,17,393.5,393.5,391.5,391.75,36
20100901|2010-02-17 13:00,17,391,396.5,390,390.25,61
20100901|2010-02-17 18:00,18,390,390,389.25,389.25,10
20100901|2010-02-17 20:00,18,389.5,389.75,389.5,389.75,20
20100901|2010-02-17 22:30,18,390,390,390,390,1
20100901|2010-02-17 23:30,18,389.75,389.75,389.75,389.75,2
20100901|2010-02-18 01:00,18,389.75,389.75,389.75,389.75,3
20100901|2010-02-18 02:30,18,389.75,389.75,389.75,389.75,19
20100901|2010-02-18 03:30,18,388.75,388.75,388.5,388.5,6
20100901|2010-02-18 04:30,18,388.75,388.75,388.75,388.75,1
20100901|2010-02-18 05:00,18,388.75,388.75,388.75,388.75,1
20100901|2010-02-18 06:00,18,389,389.25,389,389.25,6
20100901|2010-02-18 06:30,18,389.25,389.25,389,389.25,21
20100901|2010-02-18 09:30,18,390.75,390.75,388.5,390,51
20100901|2010-02-18 10:00,18,388.75,388.75,387.75,387.75,26
20100901|2010-02-18 10:30,18,387.75,388.5,387.75,388,37
20100901|2010-02-18 11:00,18,388,388,385.75,385.75,130
20100901|2010-02-18 11:30,18,385.75,386.5,385.75,386.5,60
20100901|2010-02-18 12:00,18,386.25,387,386.25,387,144
20100901|2010-02-18 12:30,18,387,388,386.75,388,34
20100901|2010-02-18 13:00,18,387.5,388,387.25,387.25,55
20100901|2010-02-18 18:00,19,386.5,386.5,384,384,14
20100901|2010-02-18 19:30,19,384,384,384,384,1
20100901|2010-02-18 20:00,19,383.75,383.75,383.75,383.75,2
20100901|2010-02-18 21:00,19,384,384,384,384,1
20100901|2010-02-18 21:30,19,385.5,385.5,385.5,385.5,1
20100901|2010-02-18 22:00,19,385.25,385.25,385,385,4
20100901|2010-02-18 22:30,19,385,385,385,385,1
20100901|2010-02-19 00:30,19,384.75,384.75,384.75,384.75,3
20100901|2010-02-19 03:00,19,385.25,385.5,385.25,385.5,37
20100901|2010-02-19 06:30,19,385.5,385.5,385.5,385.5,1
20100901|2010-02-19 07:00,19,386.5,386.5,386.5,386.5,2
20100901|2010-02-19 09:30,19,387,388.75,385.75,387.75,267
20100901|2010-02-19 10:00,19,388,389,388,388.5,36
20100901|2010-02-19 10:30,19,388.5,389.25,388.5,388.75,28
20100901|2010-02-19 11:00,19,389.5,389.5,389,389.25,9
20100901|2010-02-19 11:30,19,389.25,389.25,388,388,53
20100901|2010-02-19 12:00,19,388.5,389.25,388.5,389,29
20100901|2010-02-19 12:30,19,389,390,389,390,120
20100901|2010-02-19 13:00,19,389.75,390.5,389.75,390.25,46
20100901|2010-02-21 18:30,22,393.5,395,393.5,395,9
20100901|2010-02-21 20:00,22,395,395,395,395,1
20100901|2010-02-21 20:30,22,394,394,394,394,1
20100901|2010-02-21 21:30,22,394.5,394.5,394.5,394.5,1
20100901|2010-02-21 23:30,22,394,394,394,394,1
20100901|2010-02-22 02:30,22,394.5,394.5,394.5,394.5,1
20100901|2010-02-22 04:00,22,394.75,395.25,394.75,395.25,17
20100901|2010-02-22 04:30,22,395.5,395.5,395.5,395.5,1
20100901|2010-02-22 07:00,22,395,395,395,395,2
20100901|2010-02-22 09:30,22,394,395,392.25,393.25,128
20100901|2010-02-22 10:00,22,393.25,394.25,392.5,394,34
20100901|2010-02-22 10:30,22,394.25,394.75,394.25,394.75,9
20100901|2010-02-22 11:00,22,394.25,396.5,394,396,57
20100901|2010-02-22 11:30,22,396.5,401.25,396.5,401,299
20100901|2010-02-22 12:00,22,400.75,405,400.5,403,242
20100901|2010-02-22 12:30,22,402.75,403,401.5,401.5,545
20100901|2010-02-22 13:00,22,401.5,402.5,400.75,401,336
20100901|2010-02-22 18:00,23,398.5,400.25,398.5,400.25,61
20100901|2010-02-22 18:30,23,400.75,400.75,400.75,400.75,1
20100901|2010-02-22 19:00,23,400.5,400.5,400.5,400.5,1
20100901|2010-02-22 20:00,23,400.5,400.5,400.5,400.5,2
20100901|2010-02-22 23:00,23,400.5,400.5,400.25,400.5,8
20100901|2010-02-23 00:30,23,400.75,400.75,400.75,400.75,1
20100901|2010-02-23 01:00,23,400.75,400.75,400.75,400.75,1
20100901|2010-02-23 02:00,23,401,401,401,401,13
20100901|2010-02-23 03:00,23,400.5,401,400.5,401,7
20100901|2010-02-23 03:30,23,401.25,401.25,401,401.25,4
20100901|2010-02-23 05:00,23,401.5,401.5,400.5,400.5,3
20100901|2010-02-23 07:00,23,399.5,399.5,399.5,399.5,16
20100901|2010-02-23 09:30,23,398.75,398.75,397.25,398.25,111
20100901|2010-02-23 10:00,23,398.75,401.75,398.75,401,89
20100901|2010-02-23 10:30,23,401,401.5,400,400.5,60
20100901|2010-02-23 11:00,23,400.5,400.5,397.25,398.25,289
20100901|2010-02-23 11:30,23,397.75,397.75,396.75,397.25,35
20100901|2010-02-23 12:00,23,397.25,398.25,397.25,398,39
20100901|2010-02-23 12:30,23,398.5,398.75,397,397.25,31
20100901|2010-02-23 13:00,23,397,397,396.25,396.25,93
20100901|2010-02-23 18:00,24,396.25,398,396.25,398,9
20100901|2010-02-23 19:00,24,397.75,397.75,397.75,397.75,1
20100901|2010-02-23 19:30,24,398.25,398.25,398.25,398.25,1
20100901|2010-02-23 22:00,24,398.5,398.5,398.5,398.5,2
20100901|2010-02-23 23:00,24,398.75,398.75,398.75,398.75,5
20100901|2010-02-24 01:00,24,398,398,398,398,15
20100901|2010-02-24 05:00,24,399,399,399,399,1
20100901|2010-02-24 06:30,24,400,400,400,400,3
20100901|2010-02-24 09:30,24,399.75,403.25,399.75,400.25,139
20100901|2010-02-24 10:00,24,400.75,401,398.75,399,51
20100901|2010-02-24 10:30,24,398.75,401,398.75,400.5,31
20100901|2010-02-24 11:00,24,400.75,401,400.5,401,13
20100901|2010-02-24 11:30,24,401.75,402,401.5,401.5,35
20100901|2010-02-24 12:00,24,401.5,402,401,402,55
20100901|2010-02-24 12:30,24,402,403,401.5,403,44
20100901|2010-02-24 13:00,24,402.5,403.5,402,403.25,32
20100901|2010-02-24 18:00,25,402,403,402,402.75,19
20100901|2010-02-24 18:30,25,402.75,402.75,402.75,402.75,1
20100901|2010-02-24 19:00,25,402.75,402.75,402.75,402.75,1
20100901|2010-02-24 19:30,25,403,403,403,403,1
20100901|2010-02-25 00:30,25,400.5,400.5,400.5,400.5,5
20100901|2010-02-25 01:00,25,401.5,401.5,401.5,401.5,4
20100901|2010-02-25 01:30,25,401.5,401.5,401.5,401.5,1
20100901|2010-02-25 03:30,25,401.5,401.5,401.5,401.5,20
20100901|2010-02-25 04:00,25,401.25,401.25,401.25,401.25,20
20100901|2010-02-25 09:30,25,399,400.5,397.5,400.25,169
20100901|2010-02-25 10:00,25,398.5,399.5,398.5,398.75,31
20100901|2010-02-25 10:30,25,398.5,398.75,398.25,398.75,8
20100901|2010-02-25 11:00,25,398.25,399,398.25,398.25,45
20100901|2010-02-25 11:30,25,398.5,399.75,398.5,399.75,14
20100901|2010-02-25 12:00,25,400,400,399.75,399.75,67
20100901|2010-02-25 12:30,25,399.25,399.75,399.25,399.25,67
20100901|2010-02-25 13:00,25,400,401,400,400,43
20100901|2010-02-25 18:00,26,400,402.25,400,402.25,31
20100901|2010-02-25 18:30,26,402.25,402.5,402.25,402.25,5
20100901|2010-02-25 19:00,26,402.5,402.5,402.25,402.25,12
20100901|2010-02-25 19:30,26,402.25,402.25,402.25,402.25,4
20100901|2010-02-25 20:30,26,402.75,403,402.75,403,21
20100901|2010-02-25 22:00,26,402.25,402.25,402.25,402.25,2
20100901|2010-02-25 23:00,26,402.5,402.5,402.5,402.5,3
20100901|2010-02-26 00:00,26,403.5,403.5,403.25,403.25,6
20100901|2010-02-26 00:30,26,403,403.75,403,403.75,9
20100901|2010-02-26 01:00,26,403.5,403.5,403.5,403.5,5
20100901|2010-02-26 02:00,26,403.25,403.25,403.25,403.25,8
20100901|2010-02-26 02:30,26,403,403,403,403,7
20100901|2010-02-26 03:00,26,402.25,402.25,402.25,402.25,4
20100901|2010-02-26 04:30,26,404,404.25,404,404,9
20100901|2010-02-26 05:00,26,404.5,404.75,404.5,404.5,36
20100901|2010-02-26 06:00,26,405,405,405,405,21
20100901|2010-02-26 06:30,26,405,405.25,405,405,4
20100901|2010-02-26 07:00,26,403.75,403.75,403,403,10
20100901|2010-02-26 09:30,26,405,407,405,405.75,150
20100901|2010-02-26 10:00,26,406,406.25,405.5,406,30
20100901|2010-02-26 10:30,26,406.75,407.5,406.5,406.75,78
20100901|2010-02-26 11:00,26,405.75,406.5,405.5,406.25,94
20100901|2010-02-26 11:30,26,406.25,406.25,405.5,405.75,53
20100901|2010-02-26 12:00,26,406.25,407,406,406.5,118
20100901|2010-02-26 12:30,26,406.75,408,406.5,407.75,162
20100901|2010-02-26 13:00,26,407.75,407.75,406.25,407,221
20100901|2010-02-28 18:00,1,405,408.25,405,408,23
20100901|2010-02-28 19:00,1,408.25,408.25,407.75,407.75,23
20100901|2010-02-28 19:30,1,407.25,407.25,407.25,407.25,1
20100901|2010-02-28 20:00,1,408.25,408.25,408.25,408.25,10
20100901|2010-02-28 20:30,1,408,408,408,408,1
20100901|2010-02-28 21:00,1,408,408,408,408,9
20100901|2010-02-28 21:30,1,407.75,407.75,407.75,407.75,5
20100901|2010-02-28 22:00,1,408.25,408.25,408.25,408.25,7
20100901|2010-02-28 22:30,1,408.5,408.5,408.5,408.5,1
20100901|2010-02-28 23:30,1,408.25,408.25,408.25,408.25,7
20100901|2010-03-01 00:00,1,408,408,407.75,407.75,15
20100901|2010-03-01 00:30,1,408,408.25,408,408.25,6
20100901|2010-03-01 01:00,1,407.75,407.75,407.75,407.75,5
20100901|2010-03-01 02:30,1,408.75,409,408.75,409,53
20100901|2010-03-01 03:30,1,408.75,408.75,408.75,408.75,21
20100901|2010-03-01 04:00,1,408.75,408.75,408.75,408.75,2
20100901|2010-03-01 04:30,1,409,409,408.25,408.25,6
20100901|2010-03-01 06:30,1,407.5,407.5,407,407,25
20100901|2010-03-01 07:00,1,407.25,407.25,407.25,407.25,6
20100901|2010-03-01 09:30,1,407,408.25,400.25,401,470
20100901|2010-03-01 10:00,1,400.5,403.5,400.5,403.25,70
20100901|2010-03-01 10:30,1,403.25,403.25,401,401.5,301
20100901|2010-03-01 11:00,1,400.25,400.25,398.25,398.5,100
20100901|2010-03-01 11:30,1,398.25,399.75,398.25,399.25,131
20100901|2010-03-01 12:00,1,399,399.5,398.75,399.25,51
20100901|2010-03-01 12:30,1,399.75,402,399.75,401.75,132
20100901|2010-03-01 13:00,1,401.5,401.75,399.5,399.75,66
20100901|2010-03-01 18:00,2,400,400,400,400,5
20100901|2010-03-01 18:30,2,401.5,401.75,401.5,401.75,5
20100901|2010-03-01 19:00,2,401.25,401.25,401.25,401.25,1
20100901|2010-03-01 19:30,2,401,401,401,401,1
20100901|2010-03-01 20:30,2,401.5,401.5,401.5,401.5,1
20100901|2010-03-01 21:00,2,401,401,401,401,5
20100901|2010-03-01 22:00,2,401,401,401,401,1
20100901|2010-03-01 22:30,2,400.75,400.75,400.75,400.75,4
20100901|2010-03-01 23:00,2,400.25,400.25,400,400,13
20100901|2010-03-01 23:30,2,400.25,400.25,400.25,400.25,1
20100901|2010-03-02 00:00,2,400.25,400.5,400.25,400.5,9
20100901|2010-03-02 00:30,2,401,401,401,401,1
20100901|2010-03-02 01:00,2,400.75,400.75,400.75,400.75,9
20100901|2010-03-02 03:00,2,399.5,399.5,399.5,399.5,7
20100901|2010-03-02 06:30,2,399.75,399.75,399.75,399.75,1
20100901|2010-03-02 07:00,2,400.25,400.25,399.75,399.75,14
20100901|2010-03-02 09:30,2,401,402,399.25,400,401
20100901|2010-03-02 10:00,2,400.25,400.25,394.25,395.25,310
20100901|2010-03-02 10:30,2,396,398,396,398,119
20100901|2010-03-02 11:00,2,397.5,397.75,396.75,397,94
20100901|2010-03-02 11:30,2,397,397.25,396.25,397.25,25
20100901|2010-03-02 12:00,2,397.5,401.25,397.5,401.25,267
20100901|2010-03-02 12:30,2,401.5,401.5,399.25,401.5,47
20100901|2010-03-02 13:00,2,401.5,401.5,398.75,400.25,69
20100901|2010-03-02 18:00,3,399.75,400,399.75,400,15
20100901|2010-03-02 18:30,3,400.5,401,400.5,400.5,14
20100901|2010-03-02 19:30,3,400.5,400.75,400.5,400.75,2
20100901|2010-03-02 21:00,3,400.25,400.25,400.25,400.25,3
20100901|2010-03-02 22:00,3,401,401,400.75,400.75,10
20100901|2010-03-02 22:30,3,401,401.25,401,401.25,2
20100901|2010-03-02 23:30,3,401.25,401.25,401.25,401.25,1
20100901|2010-03-03 00:00,3,401.25,401.5,401.25,401.25,24
20100901|2010-03-03 00:30,3,401.5,401.5,401.5,401.5,1
20100901|2010-03-03 02:00,3,401.5,401.5,401.5,401.5,1
20100901|2010-03-03 02:30,3,401,401.5,401,401.5,50
20100901|2010-03-03 04:30,3,402.25,402.75,402.25,402.5,5
20100901|2010-03-03 06:00,3,401,401,401,401,1
20100901|2010-03-03 06:30,3,400.75,400.75,400.25,400.5,8
20100901|2010-03-03 07:00,3,401.5,401.5,401.5,401.5,1
20100901|2010-03-03 09:30,3,401.5,403,401.25,401.25,381
20100901|2010-03-03 10:00,3,401,404.5,401,404.25,177
20100901|2010-03-03 10:30,3,404.5,407.5,404.5,405.5,125
20100901|2010-03-03 11:00,3,405.5,406.25,405,406,50
20100901|2010-03-03 11:30,3,406,406,405.25,405.25,70
20100901|2010-03-03 12:00,3,405.25,406,405.25,405.75,35
20100901|2010-03-03 12:30,3,405.5,406.75,405.25,406.75,29
20100901|2010-03-03 13:00,3,405.75,407.5,404.5,405.25,76
20100901|2010-03-03 18:00,4,405,405,403.75,403.75,115
20100901|2010-03-03 18:30,4,403.25,403.25,403.25,403.25,1
20100901|2010-03-03 20:00,4,403.75,404,403.5,404,45
20100901|2010-03-03 23:30,4,403,403,402,402,9
20100901|2010-03-04 00:00,4,401.75,401.75,401.5,401.5,18
20100901|2010-03-04 02:30,4,402.75,402.75,402.75,402.75,43
20100901|2010-03-04 06:00,4,404.75,404.75,404.75,404.75,1
20100901|2010-03-04 07:00,4,404,404,403.75,403.75,4
20100901|2010-03-04 09:30,4,403.5,403.5,399.5,400.75,186
20100901|2010-03-04 10:00,4,401,401.25,400,400.75,331
20100901|2010-03-04 10:30,4,400.75,401.5,400.25,400.5,175
20100901|2010-03-04 11:00,4,400.5,401,400,401,67
20100901|2010-03-04 11:30,4,401,401.25,400.5,401.25,86
20100901|2010-03-04 12:00,4,401.5,401.5,400.5,400.75,71
20100901|2010-03-04 12:30,4,400.25,401.25,399,399.75,212
20100901|2010-03-04 13:00,4,399.5,401.5,399.5,401.25,120
20100901|2010-03-04 18:00,5,401.5,402.25,401.5,402,19
20100901|2010-03-04 18:30,5,401.75,401.75,401.5,401.5,5
20100901|2010-03-04 19:00,5,402,402,401.5,401.75,29
20100901|2010-03-04 19:30,5,401.5,402,401.5,402,2
20100901|2010-03-04 20:30,5,402.5,402.5,402.5,402.5,13
20100901|2010-03-04 22:00,5,403,403,403,403,3
20100901|2010-03-05 00:30,5,402.75,402.75,402.75,402.75,18
20100901|2010-03-05 01:00,5,402.75,402.75,402.75,402.75,35
20100901|2010-03-05 01:30,5,402.5,402.5,402.5,402.5,9
20100901|2010-03-05 03:00,5,402.75,402.75,402.75,402.75,1
20100901|2010-03-05 04:00,5,403,403,403,403,1
20100901|2010-03-05 04:30,5,404.75,405,404.75,405,11
20100901|2010-03-05 05:00,5,405,405,405,405,2
20100901|2010-03-05 06:00,5,404.25,404.25,404.25,404.25,1
20100901|2010-03-05 09:30,5,405,406,400.5,400.5,349
20100901|2010-03-05 10:00,5,400.25,401.5,399.5,400.75,142
20100901|2010-03-05 10:30,5,400.5,401,399.5,399.5,98
20100901|2010-03-05 11:00,5,399.5,399.75,396.5,396.5,589
20100901|2010-03-05 11:30,5,396.25,397,396,396.5,178
20100901|2010-03-05 12:00,5,397,398.25,396.5,397.75,114
20100901|2010-03-05 12:30,5,397.5,397.5,396,396.5,113
20100901|2010-03-05 13:00,5,397,397.25,394.5,395,159
20100901|2010-03-07 18:00,8,397.25,397.5,396.25,397,40
20100901|2010-03-07 18:30,8,397,397,397,397,2
20100901|2010-03-07 20:00,8,396.25,396.25,396.25,396.25,18
20100901|2010-03-07 20:30,8,396.75,397,396.75,396.75,23
20100901|2010-03-07 21:00,8,396.75,397,396.75,397,2
20100901|2010-03-07 22:30,8,396.5,396.75,396.5,396.75,2
20100901|2010-03-07 23:00,8,396.5,396.5,396.5,396.5,1
20100901|2010-03-08 00:30,8,396.75,396.75,396.75,396.75,19
20100901|2010-03-08 01:00,8,396.5,396.75,396.5,396.75,6
20100901|2010-03-08 01:30,8,397,397,397,397,1
20100901|2010-03-08 02:00,8,397,397,397,397,3
20100901|2010-03-08 03:00,8,397.25,397.25,396.25,396.25,15
20100901|2010-03-08 06:00,8,395.5,395.5,395.5,395.5,1
20100901|2010-03-08 06:30,8,395.5,395.5,395.5,395.5,1
20100901|2010-03-08 07:00,8,395.5,395.75,395.5,395.75,3
20100901|2010-03-08 09:30,8,396.75,397.75,393,394.75,482
20100901|2010-03-08 10:00,8,394.25,394.25,392,392,30
20100901|2010-03-08 10:30,8,392.75,394.25,392.5,393.75,66
20100901|2010-03-08 11:00,8,393.75,396,393.5,396,94
20100901|2010-03-08 11:30,8,395.5,396.25,394.75,396,84
20100901|2010-03-08 12:00,8,395.5,395.75,394.5,394.5,46
20100901|2010-03-08 12:30,8,395.25,396.25,394.5,395.75,51
20100901|2010-03-08 13:00,8,395.75,396.5,394.25,394.5,227
20100901|2010-03-08 18:00,9,394.25,394.75,394,394.75,35
20100901|2010-03-08 18:30,9,394.75,394.75,394.75,394.75,8
20100901|2010-03-08 20:00,9,394.5,394.75,393.75,393.75,12
20100901|2010-03-08 22:00,9,393.75,393.75,393.5,393.5,2
20100901|2010-03-09 00:30,9,393.75,393.75,393.5,393.5,4
20100901|2010-03-09 01:00,9,393.75,393.75,393.75,393.75,20
20100901|2010-03-09 02:00,9,394,394,393.75,393.75,16
20100901|2010-03-09 04:00,9,392.75,392.75,392.75,392.75,1
20100901|2010-03-09 04:30,9,392.5,392.5,392.25,392.25,2
20100901|2010-03-09 05:00,9,392,392,392,392,2
20100901|2010-03-09 05:30,9,391.75,391.75,391.5,391.5,6
20100901|2010-03-09 06:00,9,391,391,391,391,2
20100901|2010-03-09 09:30,9,391,391.25,387.75,389.75,500
20100901|2010-03-09 10:00,9,390,390.75,390,390.5,169
20100901|2010-03-09 10:30,9,390.5,391.25,390.25,391.25,30
20100901|2010-03-09 11:00,9,391,391,389.5,390,66
20100901|2010-03-09 11:30,9,390,390,388.5,389.5,34
20100901|2010-03-09 12:00,9,389.25,389.75,389,389,77
20100901|2010-03-09 12:30,9,388.5,389.25,388.5,389,197
20100901|2010-03-09 13:00,9,388.5,389,388,388.25,323
20100901|2010-03-09 18:00,10,388.75,388.75,388,388,37
20100901|2010-03-09 18:30,10,386.75,386.75,386.75,386.75,1
20100901|2010-03-09 19:00,10,387,387,387,387,15
20100901|2010-03-09 20:00,10,387.5,387.5,387.5,387.5,11
20100901|2010-03-09 21:30,10,386.75,386.75,386.75,386.75,1
20100901|2010-03-09 22:00,10,387,387,387,387,3
20100901|2010-03-09 23:00,10,387.25,387.25,387.25,387.25,3
20100901|2010-03-09 23:30,10,387.25,387.25,387.25,387.25,1
20100901|2010-03-10 00:30,10,387.5,387.75,387.5,387.75,6
20100901|2010-03-10 01:30,10,387.75,387.75,387.75,387.75,10
20100901|2010-03-10 02:00,10,387.5,387.5,387.5,387.5,1
20100901|2010-03-10 02:30,10,387.75,388.25,387.75,388.25,12
20100901|2010-03-10 03:30,10,388,388,388,388,9
20100901|2010-03-10 05:00,10,388.75,389,388.75,389,10
20100901|2010-03-10 05:30,10,388.75,389,388.5,388.75,8
20100901|2010-03-10 06:00,10,388,388,388,388,2
20100901|2010-03-10 07:00,10,386.75,387,386.75,386.75,8
20100901|2010-03-10 09:30,10,384,388.5,383,388.25,640
20100901|2010-03-10 10:00,10,389,390,387,388,175
20100901|2010-03-10 10:30,10,387.25,387.25,386,387.25,106
20100901|2010-03-10 11:00,10,387,387,384.25,385.25,223
20100901|2010-03-10 11:30,10,384.75,385.5,384.5,385.25,19
20100901|2010-03-10 12:00,10,385.25,385.25,384.25,384.25,46
20100901|2010-03-10 12:30,10,383.75,384.5,382.75,383.5,129
20100901|2010-03-10 13:00,10,383.5,386.25,383.5,385.75,309
20100901|2010-03-10 18:00,11,387.25,388,387.25,388,11
20100901|2010-03-10 18:30,11,387.25,387.25,387.25,387.25,10
20100901|2010-03-10 19:30,11,386.75,386.75,386.75,386.75,10
20100901|2010-03-10 20:30,11,386.5,386.5,386.5,386.5,1
20100901|2010-03-10 21:30,11,385,385,385,385,2
20100901|2010-03-11 00:30,11,385.5,385.5,385.5,385.5,13
20100901|2010-03-11 01:30,11,385.5,385.75,385.5,385.75,3
20100901|2010-03-11 02:30,11,386.75,386.75,386.75,386.75,7
20100901|2010-03-11 03:00,11,387,387,387,387,5
20100901|2010-03-11 03:30,11,386.75,387,386.75,386.75,41
20100901|2010-03-11 04:00,11,386.75,386.75,386.5,386.5,124
20100901|2010-03-11 05:30,11,385.75,386,385.75,386,20
20100901|2010-03-11 06:30,11,385,385,385,385,41
20100901|2010-03-11 07:00,11,385,385,385,385,5
20100901|2010-03-11 09:30,11,383.25,385.75,383,384.75,385
20100901|2010-03-11 10:00,11,384.5,384.5,382.75,382.75,192
20100901|2010-03-11 10:30,11,383.75,384.25,383.5,384.25,212
20100901|2010-03-11 11:00,11,384.25,385.25,383.5,383.75,174
20100901|2010-03-11 11:30,11,383.5,383.75,383,383.25,44
20100901|2010-03-11 12:00,11,382.75,383.75,382.5,383.25,241
20100901|2010-03-11 12:30,11,383.25,385.75,381.75,385.25,165
20100901|2010-03-11 13:00,11,385.5,385.5,384.5,385.25,83
20100901|2010-03-11 18:00,12,386,387,385.75,385.75,22
20100901|2010-03-11 18:30,12,386.25,386.25,386,386,17
20100901|2010-03-11 19:00,12,386,386.25,385.75,385.75,21
20100901|2010-03-11 20:00,12,385.5,385.5,385.5,385.5,20
20100901|2010-03-11 22:00,12,385.75,385.75,385.75,385.75,32
20100901|2010-03-11 22:30,12,386,386.25,386,386.25,4
20100901|2010-03-12 00:00,12,385.25,385.25,385,385,10
20100901|2010-03-12 00:30,12,386,386,386,386,2
20100901|2010-03-12 01:30,12,386,386,386,386,1
20100901|2010-03-12 02:00,12,385.5,385.5,385.5,385.5,2
20100901|2010-03-12 02:30,12,386.25,386.25,386,386,59
20100901|2010-03-12 03:00,12,386,386,386,386,5
20100901|2010-03-12 03:30,12,386,386.25,386,386,17
20100901|2010-03-12 04:00,12,386,386,385.75,386,47
20100901|2010-03-12 04:30,12,386,386,386,386,35
20100901|2010-03-12 05:00,12,386,386.5,386,386.25,45
20100901|2010-03-12 05:30,12,386.25,386.5,386.25,386.25,29
20100901|2010-03-12 06:00,12,386.25,386.5,386.25,386.5,24
20100901|2010-03-12 06:30,12,386.5,387,386.5,387,45
20100901|2010-03-12 07:00,12,387,387,387,387,66
20100901|2010-03-12 09:30,12,386.5,387.25,382.25,383.25,431
20100901|2010-03-12 10:00,12,382.25,384.5,382.25,383.25,48
20100901|2010-03-12 10:30,12,383,383.25,382.25,382.25,177
20100901|2010-03-12 11:00,12,382.5,383.5,382.5,383.5,42
20100901|2010-03-12 11:30,12,383,383.5,383,383.5,28
20100901|2010-03-12 12:00,12,383.25,383.75,382.75,383.25,40
20100901|2010-03-12 12:30,12,383.25,383.5,382.75,382.75,193
20100901|2010-03-12 13:00,12,383.25,384.5,383.25,384.25,110
20100901|2010-03-14 18:00,15,385,385.75,383.5,383.5,9
20100901|2010-03-14 18:30,15,384.5,384.5,384.5,384.5,52
20100901|2010-03-14 19:30,15,384.5,384.5,384.5,384.5,1
20100901|2010-03-14 20:30,15,383.75,383.75,383.75,383.75,4
20100901|2010-03-14 21:00,15,383.5,384,383.5,384,2
20100901|2010-03-14 23:00,15,384,384,384,384,1
20100901|2010-03-15 00:00,15,384.25,384.25,384.25,384.25,1
20100901|2010-03-15 00:30,15,384.5,384.5,384.5,384.5,1
20100901|2010-03-15 01:00,15,384.25,384.25,384.25,384.25,64
20100901|2010-03-15 01:30,15,384.25,384.25,384,384,13
20100901|2010-03-15 02:00,15,384,384,384,384,2
20100901|2010-03-15 04:30,15,383.25,383.25,383.25,383.25,1
20100901|2010-03-15 05:00,15,383,383,383,383,38
20100901|2010-03-15 05:30,15,382.75,383,382.75,383,165
20100901|2010-03-15 06:00,15,383,383,383,383,3
20100901|2010-03-15 06:30,15,383.25,383.25,383,383,35
20100901|2010-03-15 07:00,15,383,383,382.75,382.75,82
20100901|2010-03-15 09:30,15,382.5,385.25,382.5,385,455
20100901|2010-03-15 10:00,15,385.25,385.25,382.5,383.75,279
20100901|2010-03-15 10:30,15,383.5,383.75,383,383.25,15
20100901|2010-03-15 11:00,15,382.75,383.5,382.25,383.25,255
20100901|2010-03-15 11:30,15,383,384.25,383,384.25,71
20100901|2010-03-15 12:00,15,384.5,384.5,383.5,384,243
20100901|2010-03-15 12:30,15,383.75,384,383.25,383.25,45
20100901|2010-03-15 13:00,15,383.5,383.75,383,383.5,128
20100901|2010-03-15 18:00,16,384,384.25,384,384.25,9
20100901|2010-03-15 18:30,16,384.5,384.5,384.5,384.5,24
20100901|2010-03-15 20:30,16,384.5,384.5,384.5,384.5,1
20100901|2010-03-15 21:00,16,384.5,385.25,384.5,385.25,51
20100901|2010-03-15 23:00,16,385.25,385.25,385.25,385.25,20
20100901|2010-03-16 00:00,16,385,385,385,385,12
20100901|2010-03-16 01:30,16,385.25,385.25,385.25,385.25,10
20100901|2010-03-16 02:30,16,385.25,385.25,385.25,385.25,31
20100901|2010-03-16 05:30,16,383.5,383.75,383.5,383.75,81
20100901|2010-03-16 06:00,16,384.25,384.25,384,384,61
20100901|2010-03-16 06:30,16,384.25,384.25,384,384,26
20100901|2010-03-16 07:00,16,383.75,384.25,383.75,384.25,34
20100901|2010-03-16 09:30,16,385.25,385.75,384.5,385.5,908
20100901|2010-03-16 10:00,16,385.5,387,385.5,386.25,728
20100901|2010-03-16 10:30,16,386.25,387,385.25,385.25,61
20100901|2010-03-16 11:00,16,385.75,386.25,385.5,385.75,142
20100901|2010-03-16 11:30,16,385.5,385.75,385.5,385.5,10
20100901|2010-03-16 12:00,16,386.75,389,386.5,387.5,155
20100901|2010-03-16 12:30,16,387.5,388.5,387.25,388,59
20100901|2010-03-16 13:00,16,388,388.75,386.75,387.5,85
20100901|2010-03-16 18:00,17,387.5,388.5,387.5,388,23
20100901|2010-03-16 18:30,17,388.25,388.25,388,388,6
20100901|2010-03-16 19:00,17,388,388,388,388,45
20100901|2010-03-16 19:30,17,388,388.25,388,388.25,8
20100901|2010-03-16 20:00,17,388,388,388,388,1
20100901|2010-03-16 20:30,17,387.75,387.75,387.5,387.5,2
20100901|2010-03-16 23:30,17,387.75,387.75,387.75,387.75,2
20100901|2010-03-17 00:30,17,387.75,387.75,387.5,387.5,3
20100901|2010-03-17 02:00,17,388,388,388,388,4
20100901|2010-03-17 02:30,17,388,388.25,388,388.25,6
20100901|2010-03-17 03:30,17,388.5,388.5,388.5,388.5,30
20100901|2010-03-17 04:00,17,388.75,389,388.5,389,3
20100901|2010-03-17 04:30,17,388.5,388.5,388.5,388.5,1
20100901|2010-03-17 05:00,17,388.25,388.25,388.25,388.25,23
20100901|2010-03-17 05:30,17,388.5,388.5,388.5,388.5,20
20100901|2010-03-17 06:00,17,388.75,388.75,388.75,388.75,30
20100901|2010-03-17 06:30,17,388.5,388.5,388.5,388.5,61
20100901|2010-03-17 07:00,17,388.5,388.5,388.25,388.5,61
20100901|2010-03-17 09:30,17,388.25,388.25,386,388,195
20100901|2010-03-17 10:00,17,387.75,389,387.5,389,61
20100901|2010-03-17 10:30,17,389,390.5,389,390,309
20100901|2010-03-17 11:00,17,390,390.25,389.5,390.25,343
20100901|2010-03-17 11:30,17,390.5,390.5,389.75,390.25,79
20100901|2010-03-17 12:00,17,390,390.25,389.5,390.25,38
20100901|2010-03-17 12:30,17,390.75,394,390.75,394,265
20100901|2010-03-17 13:00,17,394.5,395,393.75,394.75,165
20100901|2010-03-17 18:00,18,393.75,393.75,393.25,393.25,99
20100901|2010-03-17 18:30,18,393.25,394,393.25,394,29
20100901|2010-03-17 19:30,18,393.75,393.75,393.25,393.5,6
20100901|2010-03-17 20:00,18,392.5,392.5,392.5,392.5,1
20100901|2010-03-17 20:30,18,392,392,391.75,391.75,10
20100901|2010-03-17 21:00,18,392.25,392.25,392,392.25,3
20100901|2010-03-17 21:30,18,392,392,391.5,391.5,51
20100901|2010-03-17 22:00,18,391.5,391.5,391.5,391.5,4
20100901|2010-03-17 23:00,18,390.75,391,390.75,391,22
20100901|2010-03-17 23:30,18,390.75,391,390.75,391,23
20100901|2010-03-18 00:00,18,391,391,390.75,390.75,20
20100901|2010-03-18 00:30,18,391.25,391.25,391,391,3
20100901|2010-03-18 01:00,18,390.75,391.25,390.75,391,11
20100901|2010-03-18 01:30,18,391,391,390.75,390.75,3
20100901|2010-03-18 04:30,18,390,390,390,390,1
20100901|2010-03-18 05:00,18,390.75,390.75,390.75,390.75,3
20100901|2010-03-18 06:30,18,390.5,390.75,390.25,390.75,45
20100901|2010-03-18 07:00,18,390.25,390.25,389.75,390.25,70
20100901|2010-03-18 09:30,18,390,392.25,390,392,354
20100901|2010-03-18 10:00,18,392.25,392.25,390.25,392.25,172
20100901|2010-03-18 10:30,18,392,393,391.25,392.5,597
20100901|2010-03-18 11:00,18,392.25,394.25,392.25,392.75,121
20100901|2010-03-18 11:30,18,392,392.25,391.75,392,86
20100901|2010-03-18 12:00,18,392,392.25,391.25,392.25,37
20100901|2010-03-18 12:30,18,391.75,396,391.75,395.5,463
20100901|2010-03-18 13:00,18,396,396.25,393.25,396.25,80
20100901|2010-03-18 18:00,19,395,395.5,395,395.5,97
20100901|2010-03-18 19:00,19,395.5,395.75,395.25,395.25,26
20100901|2010-03-18 19:30,19,395.5,395.5,394.5,394.5,2
20100901|2010-03-18 20:00,19,394,394,394,394,2
20100901|2010-03-18 23:00,19,395.25,395.25,395.25,395.25,1
20100901|2010-03-18 23:30,19,395,395,394.75,394.75,2
20100901|2010-03-19 00:30,19,396,396,396,396,1
20100901|2010-03-19 01:00,19,395.75,395.75,395.75,395.75,1
20100901|2010-03-19 01:30,19,396,396,395.25,396,6
20100901|2010-03-19 05:00,19,394,394,394,394,1
20100901|2010-03-19 06:30,19,393.75,393.75,393.75,393.75,2
20100901|2010-03-19 09:30,19,393,393.5,391.5,393,120
20100901|2010-03-19 10:00,19,392.75,392.75,392,392.5,220
20100901|2010-03-19 10:30,19,392.75,395.5,392.5,395,335
20100901|2010-03-19 11:00,19,395.25,395.25,393.5,394,160
20100901|2010-03-19 11:30,19,394,394.25,393.5,393.75,78
20100901|2010-03-19 12:00,19,394,394,393,393,13
20100901|2010-03-19 12:30,19,393,394.5,393,394.5,30
20100901|2010-03-19 13:00,19,394.25,394.75,392.75,393,50
20100901|2010-03-21 18:00,22,394.5,394.5,394.5,394.5,3
20100901|2010-03-21 18:30,22,394.25,394.25,394.25,394.25,50
20100901|2010-03-21 19:00,22,394.25,394.5,394.25,394.5,36
20100901|2010-03-21 19:30,22,394.75,394.75,394.75,394.75,1
20100901|2010-03-21 20:00,22,394.5,394.5,394.25,394.25,6
20100901|2010-03-21 23:00,22,393.75,393.75,393.75,393.75,1
20100901|2010-03-22 01:00,22,394.25,394.25,394.25,394.25,1
20100901|2010-03-22 02:00,22,394.25,394.25,394.25,394.25,2
20100901|2010-03-22 03:30,22,394.5,394.5,394.5,394.5,1
20100901|2010-03-22 04:00,22,394.5,394.5,394.25,394.25,4
20100901|2010-03-22 04:30,22,394.25,394.25,394.25,394.25,3
20100901|2010-03-22 05:30,22,393.5,393.5,393.25,393.25,6
20100901|2010-03-22 06:00,22,393,393,393,393,1
20100901|2010-03-22 06:30,22,392.75,392.75,392.75,392.75,1
20100901|2010-03-22 07:00,22,392,392.25,392,392.25,2
20100901|2010-03-22 09:30,22,391.75,394,390.75,393.25,141
20100901|2010-03-22 10:00,22,394,394.25,393.25,393.25,67
20100901|2010-03-22 10:30,22,393.5,394,393,393.75,53
20100901|2010-03-22 11:00,22,393.75,393.75,393.25,393.25,26
20100901|2010-03-22 11:30,22,393,393,392.25,392.5,44
20100901|2010-03-22 12:00,22,392.75,393.5,392.75,393.5,44
20100901|2010-03-22 12:30,22,393.25,393.5,392.5,392.5,102
20100901|2010-03-22 13:00,22,392.25,392.75,390,390.5,87
20100901|2010-03-22 18:00,23,390,391,389.75,390.5,77
20100901|2010-03-22 18:30,23,390.5,390.5,390.5,390.5,6
20100901|2010-03-22 19:00,23,391,391,391,391,2
20100901|2010-03-22 20:30,23,390.25,390.25,390.25,390.25,1
20100901|2010-03-22 22:30,23,390.25,390.25,390.25,390.25,3
20100901|2010-03-22 23:30,23,390.25,390.25,390,390,10
20100901|2010-03-23 00:30,23,390,390.25,390,390,6
20100901|2010-03-23 01:00,23,390.25,390.25,390.25,390.25,12
20100901|2010-03-23 02:30,23,390,390,390,390,1
20100901|2010-03-23 05:00,23,390.5,390.5,390.5,390.5,18
20100901|2010-03-23 06:30,23,390.25,390.25,390.25,390.25,4
20100901|2010-03-23 07:00,23,389.75,389.75,389.75,389.75,1
20100901|2010-03-23 09:30,23,389.75,390,385.25,386,545
20100901|2010-03-23 10:00,23,386,386.5,382.75,385,128
20100901|2010-03-23 10:30,23,385,385.75,384.25,384.5,273
20100901|2010-03-23 11:00,23,384.75,384.75,383.5,383.75,206
20100901|2010-03-23 11:30,23,384,384,384,384,40
20100901|2010-03-23 12:00,23,384.25,384.75,384.25,384.5,90
20100901|2010-03-23 12:30,23,384.5,384.5,382.75,382.75,45
20100901|2010-03-23 13:00,23,383,383.5,382.5,383.5,219
20100901|2010-03-23 18:00,24,383.25,383.75,383,383,60
20100901|2010-03-23 18:30,24,383,383,383,383,1
20100901|2010-03-23 19:00,24,382.75,383.25,382.75,383.25,9
20100901|2010-03-23 20:00,24,383.75,383.75,383.25,383.25,7
20100901|2010-03-23 20:30,24,383,383.75,383,383.75,4
20100901|2010-03-23 21:00,24,383.75,383.75,383.75,383.75,2
20100901|2010-03-23 22:30,24,382.5,382.5,382.5,382.5,2
20100901|2010-03-23 23:30,24,382,382,382,382,9
20100901|2010-03-24 00:00,24,382,382,382,382,5
20100901|2010-03-24 00:30,24,381.5,381.5,380,380,66
20100901|2010-03-24 01:00,24,380,380,380,380,6
20100901|2010-03-24 01:30,24,380.25,380.25,380.25,380.25,6
20100901|2010-03-24 02:30,24,380,380,380,380,1
20100901|2010-03-24 03:00,24,381.25,381.25,380,380,23
20100901|2010-03-24 03:30,24,380,380,379.75,379.75,8
20100901|2010-03-24 04:00,24,379.75,380.25,379.75,380.25,13
20100901|2010-03-24 04:30,24,380.25,380.5,380.25,380.25,47
20100901|2010-03-24 05:30,24,379.75,380,379.75,380,23
20100901|2010-03-24 06:30,24,379.75,380,379.75,380,37
20100901|2010-03-24 07:00,24,380,380,380,380,29
20100901|2010-03-24 09:30,24,380,381,379,380.5,347
20100901|2010-03-24 10:00,24,380.5,380.5,379.5,380,69
20100901|2010-03-24 10:30,24,380.25,382,380.25,381.75,64
20100901|2010-03-24 11:00,24,381,382.25,381,382.25,96
20100901|2010-03-24 11:30,24,382,383,381.75,381.75,87
20100901|2010-03-24 12:00,24,381.75,382,380.5,381,74
20100901|2010-03-24 12:30,24,381,382.75,380.75,381.5,146
20100901|2010-03-24 13:00,24,381.5,385,381.5,385,174
20100901|2010-03-24 18:00,25,384.75,385,384.75,385,14
20100901|2010-03-24 18:30,25,384.75,384.75,384.5,384.75,35
20100901|2010-03-24 19:00,25,385,385,385,385,6
20100901|2010-03-24 19:30,25,385.25,385.25,385.25,385.25,1
20100901|2010-03-24 21:30,25,384.75,384.75,384.75,384.75,5
20100901|2010-03-24 23:30,25,384.25,384.25,384.25,384.25,1
20100901|2010-03-25 00:00,25,384.5,384.5,384.5,384.5,2
20100901|2010-03-25 00:30,25,384.25,384.5,384.25,384.5,11
20100901|2010-03-25 01:30,25,384,384,384,384,5
20100901|2010-03-25 02:30,25,383.5,383.75,383.5,383.75,4
20100901|2010-03-25 06:30,25,384.5,385,384.5,385,24
20100901|2010-03-25 07:00,25,384.75,384.75,384.75,384.75,1
20100901|2010-03-25 09:30,25,384.75,384.75,381,381.75,318
20100901|2010-03-25 10:00,25,382,382.25,381.5,382,137
20100901|2010-03-25 10:30,25,382,382.25,381,381,253
20100901|2010-03-25 11:00,25,380.75,381.25,380.5,380.75,124
20100901|2010-03-25 11:30,25,380.75,380.75,379,379.25,132
20100901|2010-03-25 12:00,25,379,379.75,378,378,47
20100901|2010-03-25 12:30,25,378,378,373.75,374.5,626
20100901|2010-03-25 13:00,25,374,376,373.75,375,266
20100901|2010-03-25 18:00,26,375.25,375.5,375,375.5,19
20100901|2010-03-25 18:30,26,375.5,375.5,375.25,375.25,16
20100901|2010-03-25 19:00,26,375.75,375.75,375.75,375.75,6
20100901|2010-03-25 19:30,26,375.75,375.75,375.5,375.5,2
20100901|2010-03-25 22:30,26,375.75,375.75,375.75,375.75,1
20100901|2010-03-26 00:00,26,375.75,375.75,375.75,375.75,12
20100901|2010-03-26 00:30,26,375.75,375.75,375.75,375.75,4
20100901|2010-03-26 01:00,26,375.25,375.25,375.25,375.25,1
20100901|2010-03-26 01:30,26,376,376,376,376,1
20100901|2010-03-26 02:30,26,376,376.25,375.75,376.25,16
20100901|2010-03-26 04:30,26,376,376,375.5,375.5,58
20100901|2010-03-26 07:00,26,376.5,376.5,376.5,376.5,1
20100901|2010-03-26 09:30,26,376,377.5,375.25,377.5,421
20100901|2010-03-26 10:00,26,377.25,378,376.5,377.5,465
20100901|2010-03-26 10:30,26,377.5,378,376.75,377,147
20100901|2010-03-26 11:00,26,376.5,377.25,375.25,375.25,376
20100901|2010-03-26 11:30,26,375.5,376.25,375.5,376.25,49
20100901|2010-03-26 12:00,26,376,377,375.75,376.5,145
20100901|2010-03-26 12:30,26,376.5,377.5,376.25,377,42
20100901|2010-03-26 13:00,26,377.25,377.5,375.5,376.5,209
20100901|2010-03-28 18:00,29,375.5,375.5,375.5,375.5,3
20100901|2010-03-28 19:00,29,375.75,375.75,375.75,375.75,7
20100901|2010-03-28 19:30,29,376,376,376,376,2
20100901|2010-03-28 20:30,29,375.75,375.75,375.75,375.75,2
20100901|2010-03-28 23:30,29,376.5,376.5,376.25,376.5,5
20100901|2010-03-29 00:00,29,376.75,376.75,376.25,376.25,6
20100901|2010-03-29 01:00,29,377,377,377,377,1
20100901|2010-03-29 03:30,29,377.5,377.5,377.5,377.5,1
20100901|2010-03-29 05:30,29,378,378,377.75,377.75,2
20100901|2010-03-29 06:00,29,377.5,378,377.5,378,7
20100901|2010-03-29 06:30,29,377.75,377.75,377.5,377.5,2
20100901|2010-03-29 07:00,29,377,377,376.75,376.75,6
20100901|2010-03-29 09:30,29,377.25,379.25,377.25,378.25,212
20100901|2010-03-29 10:00,29,378.5,378.75,378,378.25,336
20100901|2010-03-29 10:30,29,378,378.75,377.5,378.25,224
20100901|2010-03-29 11:00,29,378.25,379.5,378.25,379.25,133
20100901|2010-03-29 11:30,29,379.5,379.5,378.5,378.75,61
20100901|2010-03-29 12:00,29,378.75,378.75,378,378,82
20100901|2010-03-29 12:30,29,377.5,377.75,375.75,375.75,258
20100901|2010-03-29 13:00,29,375.5,377,375,376.25,166
20100901|2010-03-29 18:30,30,377,377,377,377,20
20100901|2010-03-29 19:30,30,376.5,376.5,376.5,376.5,1
20100901|2010-03-29 20:30,30,376.25,376.25,376.25,376.25,1
20100901|2010-03-29 21:00,30,376.75,376.75,376.75,376.75,5
20100901|2010-03-29 22:00,30,376.5,376.5,376.5,376.5,1
20100901|2010-03-29 23:00,30,376.25,376.25,376.25,376.25,2
20100901|2010-03-30 00:30,30,375.75,375.75,375.75,375.75,1
20100901|2010-03-30 01:00,30,376.75,376.75,376.75,376.75,5
20100901|2010-03-30 02:00,30,377,377,376.75,376.75,10
20100901|2010-03-30 02:30,30,377,377,377,377,75
20100901|2010-03-30 03:00,30,378,378,378,378,4
20100901|2010-03-30 03:30,30,378.25,378.25,378.25,378.25,2
20100901|2010-03-30 04:00,30,378.5,378.75,378.5,378.75,4
20100901|2010-03-30 04:30,30,378.5,378.5,378.5,378.5,1
20100901|2010-03-30 05:30,30,378.75,378.75,378.75,378.75,1
20100901|2010-03-30 06:00,30,378.75,378.75,378.75,378.75,18
20100901|2010-03-30 06:30,30,378.75,378.75,378.75,378.75,5
20100901|2010-03-30 07:00,30,378.25,378.25,378.25,378.25,7
20100901|2010-03-30 09:30,30,377.5,378,375.5,377.75,1140
20100901|2010-03-30 10:00,30,377.75,377.75,376.5,377,295
20100901|2010-03-30 10:30,30,377.25,378.5,377,377.5,233
20100901|2010-03-30 11:00,30,377.75,378,376.25,376.25,229
20100901|2010-03-30 11:30,30,376.75,376.75,375.75,375.75,57
20100901|2010-03-30 12:00,30,376,376.25,375,375,222
20100901|2010-03-30 12:30,30,375,375.25,372.25,373,326
20100901|2010-03-30 13:00,30,372.5,374.75,372.5,374.5,266
20100901|2010-03-30 18:00,31,374.5,374.5,373,373,248
20100901|2010-03-30 18:30,31,373,373,372.75,373,3
20100901|2010-03-30 19:00,31,373.75,373.75,373.25,373.25,9
20100901|2010-03-30 20:00,31,373.25,373.25,373,373,5
20100901|2010-03-30 20:30,31,372.75,373.75,372.75,373.5,48
20100901|2010-03-30 21:00,31,372.75,373.25,372.75,373.25,12
20100901|2010-03-30 21:30,31,373,373,373,373,21
20100901|2010-03-30 22:00,31,373,373,373,373,1
20100901|2010-03-30 22:30,31,372.5,372.75,372.5,372.75,3
20100901|2010-03-31 00:00,31,372.5,372.5,372.5,372.5,2
20100901|2010-03-31 00:30,31,372.25,372.25,372.25,372.25,1
20100901|2010-03-31 01:30,31,372.75,373,372.75,373,6
20100901|2010-03-31 02:00,31,372.25,372.25,372.25,372.25,6
20100901|2010-03-31 02:30,31,373.25,373.5,373.25,373.5,12
20100901|2010-03-31 03:00,31,374,374,374,374,2
20100901|2010-03-31 03:30,31,373.75,373.75,373.5,373.5,3
20100901|2010-03-31 04:00,31,374.25,374.25,374,374.25,3
20100901|2010-03-31 04:30,31,374.25,374.25,374.25,374.25,1
20100901|2010-03-31 05:00,31,374.25,374.5,374.25,374.5,3
20100901|2010-03-31 05:30,31,374,374.25,374,374.25,5
20100901|2010-03-31 06:00,31,374,374,374,374,2
20100901|2010-03-31 06:30,31,374,374.25,373.75,373.75,40
20100901|2010-03-31 07:00,31,373.75,374,373.25,373.25,17
20100901|2010-03-31 09:30,31,370.25,370.5,366.25,366.25,1013
20100901|2010-03-31 10:00,31,366,367,365.25,365.25,198
20100901|2010-03-31 10:30,31,365.25,367.25,365.25,367,213
20100901|2010-03-31 11:00,31,366.75,368.5,366.5,368.25,597
20100901|2010-03-31 11:30,31,368,368.25,367.5,367.75,225
20100901|2010-03-31 12:00,31,367.5,367.5,366.75,367.25,101
20100901|2010-03-31 12:30,31,366.75,367.5,366.5,367.5,283
20100901|2010-03-31 13:00,31,367.25,367.5,365.75,366.5,315
20100901|2010-03-31 18:00,1,366.5,366.5,366.5,366.5,19
20100901|2010-03-31 20:00,1,368,368,367.75,367.75,2
20100901|2010-03-31 22:30,1,367.75,367.75,367.75,367.75,1
20100901|2010-03-31 23:00,1,367.75,367.75,367.75,367.75,1
20100901|2010-04-01 01:00,1,367.5,367.5,367.5,367.5,1
20100901|2010-04-01 01:30,1,367.5,367.5,367.5,367.5,14
20100901|2010-04-01 02:00,1,368.75,368.75,368.75,368.75,19
20100901|2010-04-01 02:30,1,368.75,369.25,368.75,369.25,3
20100901|2010-04-01 03:30,1,369.5,369.5,369.5,369.5,4
20100901|2010-04-01 04:00,1,368.75,368.75,368.75,368.75,2
20100901|2010-04-01 05:00,1,368.5,368.75,368.5,368.75,4
20100901|2010-04-01 05:30,1,368.75,369.5,368.5,369.5,49
20100901|2010-04-01 06:30,1,367.5,367.5,366.5,366.75,16
20100901|2010-04-01 07:00,1,367,367,367,367,2
20100901|2010-04-01 09:30,1,367,367.5,365.75,366,405
20100901|2010-04-01 10:00,1,366.25,366.75,365,366.75,231
20100901|2010-04-01 10:30,1,366.5,368.25,365.25,368,157
20100901|2010-04-01 11:00,1,367.75,368.5,367.75,368.25,142
20100901|2010-04-01 11:30,1,368.25,368.5,367.75,367.75,16
20100901|2010-04-01 12:00,1,368.25,368.5,367.5,367.5,38
20100901|2010-04-01 12:30,1,367.5,367.75,366,366,143
20100901|2010-04-01 13:00,1,366,366,365,366,142
20100901|2010-04-04 18:00,5,366,367.5,366,367.5,48
20100901|2010-04-04 18:30,5,367.5,367.5,367.5,367.5,1
20100901|2010-04-04 19:00,5,367,367,367,367,1
20100901|2010-04-04 20:00,5,368,368,368,368,1
20100901|2010-04-04 21:00,5,368.25,368.25,368,368,2
20100901|2010-04-04 22:30,5,368.25,368.25,368.25,368.25,1
20100901|2010-04-04 23:00,5,368.25,368.25,368.25,368.25,1
20100901|2010-04-05 01:00,5,368.25,368.25,368.25,368.25,2
20100901|2010-04-05 03:00,5,367.5,367.5,367.5,367.5,1
20100901|2010-04-05 04:00,5,367.25,367.25,366.75,366.75,40
20100901|2010-04-05 04:30,5,366.25,366.25,366.25,366.25,1
20100901|2010-04-05 05:30,5,366.75,366.75,366.75,366.75,1
20100901|2010-04-05 06:30,5,365.5,366,365.5,366,3
20100901|2010-04-05 09:30,5,366.25,368.75,366.25,368.25,527
20100901|2010-04-05 10:00,5,368.25,368.25,366.75,367,148
20100901|2010-04-05 10:30,5,366.75,366.75,366,366.25,191
20100901|2010-04-05 11:00,5,366.25,367.5,365.75,367,63
20100901|2010-04-05 11:30,5,367.25,368,367.25,367.5,36
20100901|2010-04-05 12:00,5,367.5,367.5,366.5,366.5,133
20100901|2010-04-05 12:30,5,366.5,367,365.75,367,114
20100901|2010-04-05 13:00,5,367,368,366,368,370
20100901|2010-04-05 18:00,6,367.75,367.75,367.75,367.75,30
20100901|2010-04-05 19:00,6,367.75,367.75,366.75,367,12
20100901|2010-04-05 20:00,6,367,367.75,367,367.75,4
20100901|2010-04-05 20:30,6,367.5,367.75,367.5,367.75,2
20100901|2010-04-05 21:00,6,367.5,367.5,367.5,367.5,3
20100901|2010-04-05 22:30,6,367.25,367.25,367.25,367.25,1
20100901|2010-04-05 23:30,6,366.75,366.75,366.75,366.75,1
20100901|2010-04-06 00:30,6,366.5,366.5,366.5,366.5,6
20100901|2010-04-06 01:30,6,367,367,367,367,1
20100901|2010-04-06 02:00,6,367.75,367.75,367.25,367.25,3
20100901|2010-04-06 02:30,6,367,367,367,367,1
20100901|2010-04-06 04:30,6,367.75,367.75,367.75,367.75,2
20100901|2010-04-06 06:00,6,368,368,368,368,6
20100901|2010-04-06 07:00,6,368.5,368.5,368.5,368.5,2
20100901|2010-04-06 09:30,6,368.25,370,367.5,369.75,639
20100901|2010-04-06 10:00,6,369.75,371.25,369.5,370.75,267
20100901|2010-04-06 10:30,6,370.5,371.25,369.5,369.75,86
20100901|2010-04-06 11:00,6,369.75,370.75,369.5,370.25,80
20100901|2010-04-06 11:30,6,370.25,370.25,368.75,369.5,148
20100901|2010-04-06 12:00,6,369.75,370.5,369.5,370.25,121
20100901|2010-04-06 12:30,6,370.25,370.25,369.75,370,153
20100901|2010-04-06 13:00,6,369.5,370.5,367.75,368.5,95
20100901|2010-04-06 18:00,7,368.25,368.75,367.75,367.75,64
20100901|2010-04-06 18:30,7,367.75,367.75,367.75,367.75,5
20100901|2010-04-06 19:00,7,367.75,367.75,367.75,367.75,1
20100901|2010-04-06 20:00,7,368.25,368.5,368.25,368.5,2
20100901|2010-04-06 20:30,7,369.75,369.75,369.75,369.75,1
20100901|2010-04-06 21:00,7,369.75,369.75,369.5,369.5,2
20100901|2010-04-06 23:00,7,369.5,369.5,369.5,369.5,1
20100901|2010-04-07 00:30,7,369.75,369.75,369.75,369.75,1
20100901|2010-04-07 01:00,7,369.5,369.5,369.5,369.5,2
20100901|2010-04-07 02:00,7,370.5,370.5,370.5,370.5,1
20100901|2010-04-07 03:30,7,369.5,369.5,369.25,369.25,5
20100901|2010-04-07 04:30,7,369.5,369.5,369.25,369.25,6
20100901|2010-04-07 05:00,7,369.5,369.5,369.25,369.25,10
20100901|2010-04-07 05:30,7,369,369,368.25,368.25,25
20100901|2010-04-07 06:00,7,368.5,369.25,368,369,127
20100901|2010-04-07 06:30,7,368.5,368.5,367.5,367.5,21
20100901|2010-04-07 07:00,7,367.25,367.25,367,367,35
20100901|2010-04-07 09:30,7,367,368,365.75,366.75,391
20100901|2010-04-07 10:00,7,366.5,367.5,366,367.25,340
20100901|2010-04-07 10:30,7,367.75,367.75,367,367.5,51
20100901|2010-04-07 11:00,7,367.5,368,366.5,367.5,433
20100901|2010-04-07 11:30,7,367.5,371,367.5,371,153
20100901|2010-04-07 12:00,7,371,379.5,371,379,873
20100901|2010-04-07 12:30,7,379,379.5,375.25,376.75,272
20100901|2010-04-07 13:00,7,376,377.75,374.75,377.75,292
20100901|2010-04-07 18:00,8,375.75,376.25,375.75,375.75,12
20100901|2010-04-07 18:30,8,376,376,376,376,4
20100901|2010-04-07 20:00,8,376,376,376,376,1
20100901|2010-04-07 20:30,8,376,376,375.75,375.75,3
20100901|2010-04-07 21:00,8,376.25,376.25,376,376,13
20100901|2010-04-07 21:30,8,376.5,376.5,376,376,3
20100901|2010-04-07 22:00,8,376,376,375.75,376,14
20100901|2010-04-07 22:30,8,375.75,376.25,375.75,376.25,25
20100901|2010-04-07 23:00,8,376,376,376,376,20
20100901|2010-04-07 23:30,8,375.75,376,375.75,376,26
20100901|2010-04-08 00:00,8,375.75,375.75,375.75,375.75,4
20100901|2010-04-08 00:30,8,376,376,375.75,375.75,5
20100901|2010-04-08 01:00,8,376,376,375,375,21
20100901|2010-04-08 01:30,8,375.5,375.5,374.75,374.75,12
20100901|2010-04-08 02:00,8,374.75,375.25,374.75,375.25,7
20100901|2010-04-08 03:00,8,374.5,374.5,374.25,374.25,6
20100901|2010-04-08 03:30,8,374.5,374.5,374.5,374.5,1
20100901|2010-04-08 04:30,8,374.75,374.75,374.75,374.75,2
20100901|2010-04-08 05:00,8,375.25,375.25,375.25,375.25,3
20100901|2010-04-08 06:00,8,375.25,375.25,375.25,375.25,5
20100901|2010-04-08 06:30,8,374.75,374.75,374.75,374.75,1
20100901|2010-04-08 07:00,8,374.75,374.75,374.75,374.75,3
20100901|2010-04-08 09:30,8,373.75,374.5,371,371.5,742
20100901|2010-04-08 10:00,8,371.25,372.25,369.75,370,470
20100901|2010-04-08 10:30,8,370.25,371,368.75,370,368
20100901|2010-04-08 11:00,8,370.5,370.5,369.5,369.75,159
20100901|2010-04-08 11:30,8,369.75,369.75,368,369.5,221
20100901|2010-04-08 12:00,8,369.5,370,368.5,368.75,104
20100901|2010-04-08 12:30,8,368.5,369,367.5,368.25,448
20100901|2010-04-08 13:00,8,368.25,369.75,368.25,369.75,186
20100901|2010-04-08 18:00,9,370,370,370,370,4
20100901|2010-04-08 18:30,9,369.5,369.5,369.5,369.5,1
20100901|2010-04-08 19:30,9,370,370,369.75,369.75,2
20100901|2010-04-08 20:00,9,370.25,370.25,370,370,21
20100901|2010-04-08 20:30,9,370.25,370.5,370.25,370.5,3
20100901|2010-04-08 21:30,9,370.25,370.25,370.25,370.25,7
20100901|2010-04-08 22:30,9,370,370,369.75,369.75,5
20100901|2010-04-08 23:00,9,370.25,370.25,370,370,4
20100901|2010-04-08 23:30,9,370,370,370,370,1
20100901|2010-04-09 00:00,9,370,370,370,370,1
20100901|2010-04-09 00:30,9,370.25,370.25,370,370,6
20100901|2010-04-09 01:00,9,369.75,370,369.75,369.75,5
20100901|2010-04-09 02:00,9,370.25,371,370.25,371,4
20100901|2010-04-09 03:00,9,371,371,371,371,2
20100901|2010-04-09 03:30,9,371.5,371.5,371.5,371.5,1
20100901|2010-04-09 04:00,9,371.75,372,371.75,371.75,8
20100901|2010-04-09 04:30,9,372.25,372.5,372.25,372.5,6
20100901|2010-04-09 05:00,9,373,373.25,373,373.25,27
20100901|2010-04-09 05:30,9,373,373,373,373,1
20100901|2010-04-09 06:30,9,373,373,372.75,372.75,6
20100901|2010-04-09 07:00,9,372.5,372.5,372.5,372.5,25
20100901|2010-04-09 09:30,9,373,373.5,368.25,368.75,734
20100901|2010-04-09 10:00,9,368.5,369.75,367.5,368.5,245
20100901|2010-04-09 10:30,9,368.25,369.25,367.5,367.5,68
20100901|2010-04-09 11:00,9,367.75,368.75,367.5,368.25,183
20100901|2010-04-09 11:30,9,368.25,368.75,368,368.75,103
20100901|2010-04-09 12:00,9,368.75,368.75,366,366.75,315
20100901|2010-04-09 12:30,9,366.5,367.5,365.75,365.75,84
20100901|2010-04-09 13:00,9,365.75,367.75,365.75,367.75,109
20100901|2010-04-11 19:00,12,371,371,370.75,370.75,2
20100901|2010-04-11 19:30,12,370,370,370,370,1
20100901|2010-04-11 21:30,12,370.5,370.5,370.5,370.5,1
20100901|2010-04-11 23:00,12,370,370,370,370,1
20100901|2010-04-11 23:30,12,370.25,370.25,370.25,370.25,1
20100901|2010-04-12 00:00,12,370.25,371,370.25,371,11
20100901|2010-04-12 00:30,12,371.25,371.25,371.25,371.25,22
20100901|2010-04-12 02:00,12,370.75,370.75,370.75,370.75,10
20100901|2010-04-12 03:00,12,371.5,371.5,371.5,371.5,2
20100901|2010-04-12 05:00,12,372.5,372.5,372.25,372.25,5
20100901|2010-04-12 05:30,12,371.75,372,371.75,371.75,6
20100901|2010-04-12 06:00,12,371.25,371.25,371.25,371.25,1
20100901|2010-04-12 06:30,12,370.5,370.5,370.5,370.5,17
20100901|2010-04-12 09:30,12,370.5,371.75,367.25,368.75,393
20100901|2010-04-12 10:00,12,369.25,369.25,368.25,368.5,75
20100901|2010-04-12 10:30,12,368.25,368.75,368.25,368.5,69
20100901|2010-04-12 11:00,12,368.75,369.5,368.75,369.25,121
20100901|2010-04-12 11:30,12,369.5,370.25,369.5,369.5,135
20100901|2010-04-12 12:00,12,369.5,369.5,369,369.5,18
20100901|2010-04-12 12:30,12,369.5,370.5,369.25,370.25,62
20100901|2010-04-12 13:00,12,370.25,370.5,369,369.5,320
20100901|2010-04-12 18:00,13,369.25,369.25,369.25,369.25,1
20100901|2010-04-12 18:30,13,368.75,368.75,368.75,368.75,1
20100901|2010-04-12 19:30,13,368.75,368.75,368.75,368.75,1
20100901|2010-04-12 20:00,13,368.5,368.5,368.5,368.5,1
20100901|2010-04-12 20:30,13,368.75,368.75,368.75,368.75,2
20100901|2010-04-12 21:00,13,369,369,368.75,368.75,3
20100901|2010-04-12 23:30,13,368,368,368,368,30
20100901|2010-04-13 00:00,13,367.75,367.75,367.75,367.75,10
20100901|2010-04-13 00:30,13,368.5,369,368.5,368.5,5
20100901|2010-04-13 01:00,13,368,368,368,368,2
20100901|2010-04-13 02:00,13,369,369.5,369,369.25,11
20100901|2010-04-13 03:30,13,368.75,368.75,368.5,368.75,32
20100901|2010-04-13 04:00,13,368.75,368.75,368.25,368.5,22
20100901|2010-04-13 04:30,13,368.25,368.5,368,368.5,28
20100901|2010-04-13 05:00,13,369,369.25,368.5,368.5,5
20100901|2010-04-13 05:30,13,368.75,368.75,368.75,368.75,10
20100901|2010-04-13 06:00,13,368.75,369.25,368.75,369.25,2
20100901|2010-04-13 06:30,13,368.75,369,368.75,369,11
20100901|2010-04-13 07:00,13,368.75,369,368.75,369,10
20100901|2010-04-13 09:30,13,367.75,369.75,366.5,369,478
20100901|2010-04-13 10:00,13,368.5,369.75,368.5,369,100
20100901|2010-04-13 10:30,13,369.25,369.5,367.25,367.25,213
20100901|2010-04-13 11:00,13,367.5,369.5,367.5,369.25,120
20100901|2010-04-13 11:30,13,369.25,369.5,368.5,369,122
20100901|2010-04-13 12:00,13,369.25,369.5,368.75,369,121
20100901|2010-04-13 12:30,13,368.5,371.5,368.5,371.25,257
20100901|2010-04-13 13:00,13,371.25,374,371.25,374,298
20100901|2010-04-13 18:00,14,373,374,372.75,374,96
20100901|2010-04-13 18:30,14,373.5,373.75,373.25,373.75,3
20100901|2010-04-13 19:00,14,374,374,373.75,373.75,3
20100901|2010-04-13 19:30,14,373.75,374,373.5,374,22
20100901|2010-04-13 21:00,14,373,373,373,373,19
20100901|2010-04-13 22:30,14,373,373,372.5,372.5,9
20100901|2010-04-13 23:30,14,373,373,372.75,372.75,3
20100901|2010-04-14 00:00,14,373,373,373,373,1
20100901|2010-04-14 00:30,14,372.5,372.5,372.5,372.5,4
20100901|2010-04-14 01:00,14,372.75,372.75,372.75,372.75,1
20100901|2010-04-14 01:30,14,372.5,372.5,372.5,372.5,2
20100901|2010-04-14 02:00,14,372.5,372.5,372.5,372.5,31
20100901|2010-04-14 02:30,14,372.75,372.75,372.5,372.75,20
20100901|2010-04-14 03:00,14,372.75,373.75,372.75,373.75,28
20100901|2010-04-14 03:30,14,374,374.5,374,374.5,27
20100901|2010-04-14 04:00,14,374.5,374.5,374.5,374.5,11
20100901|2010-04-14 04:30,14,374.75,375,374.75,374.75,22
20100901|2010-04-14 05:00,14,375,375,375,375,10
20100901|2010-04-14 05:30,14,375.75,375.75,375.75,375.75,1
20100901|2010-04-14 06:30,14,375.75,375.75,375.25,375.5,24
20100901|2010-04-14 07:00,14,375.5,376.25,375.5,376.25,56
20100901|2010-04-14 09:30,14,376,379.25,374.75,376,1326
20100901|2010-04-14 10:00,14,376.75,378.25,375.5,378,537
20100901|2010-04-14 10:30,14,378,378,377,377.5,196
20100901|2010-04-14 11:00,14,377.25,383.25,377,380,546
20100901|2010-04-14 11:30,14,379.75,381,379.25,380.25,246
20100901|2010-04-14 12:00,14,380.5,383.5,380.5,382.75,337
20100901|2010-04-14 12:30,14,383,383.25,381.75,381.75,634
20100901|2010-04-14 13:00,14,381.25,381.75,378.5,379.25,578
20100901|2010-04-14 18:00,15,378.5,379,378,379,37
20100901|2010-04-14 18:30,15,379.25,379.25,379,379,11
20100901|2010-04-14 19:00,15,378.75,379.5,378.5,379.25,28
20100901|2010-04-14 19:30,15,379,379.25,379,379.25,32
20100901|2010-04-14 20:00,15,379,379,379,379,1
20100901|2010-04-14 22:30,15,379.25,379.25,379.25,379.25,5
20100901|2010-04-14 23:00,15,379.25,379.25,379.25,379.25,4
20100901|2010-04-14 23:30,15,379.25,379.25,379.25,379.25,1
20100901|2010-04-15 00:30,15,379.25,379.25,379.25,379.25,1
20100901|2010-04-15 01:00,15,379,379,379,379,1
20100901|2010-04-15 01:30,15,379,379.25,379,379,27
20100901|2010-04-15 02:00,15,379,379.25,379,379,19
20100901|2010-04-15 02:30,15,379,379,379,379,8
20100901|2010-04-15 03:00,15,378.75,378.75,378.5,378.5,48
20100901|2010-04-15 03:30,15,378,378.25,378,378.25,13
20100901|2010-04-15 04:00,15,378.25,378.25,378.25,378.25,10
20100901|2010-04-15 05:00,15,378,378,378,378,4
20100901|2010-04-15 05:30,15,377,377,377,377,23
20100901|2010-04-15 06:00,15,376.75,377,376.75,377,17
20100901|2010-04-15 06:30,15,377.25,377.5,377.25,377.5,4
20100901|2010-04-15 07:00,15,377.75,377.75,377.75,377.75,20
20100901|2010-04-15 09:30,15,377,381.75,377,381.75,540
20100901|2010-04-15 10:00,15,381.75,382.5,379.75,381.5,740
20100901|2010-04-15 10:30,15,381.5,383,381.25,381.75,243
20100901|2010-04-15 11:00,15,381.75,383,381.25,382.75,411
20100901|2010-04-15 11:30,15,382.75,384,382,382.25,582
20100901|2010-04-15 12:00,15,382.25,383.5,382.25,382.75,549
20100901|2010-04-15 12:30,15,382.75,383,380.75,382.25,295
20100901|2010-04-15 13:00,15,382.75,384.25,382.5,384,787
20100901|2010-04-15 18:00,16,383,383,382.5,383,14
20100901|2010-04-15 18:30,16,383,383,383,383,2
20100901|2010-04-15 19:00,16,382.75,382.75,382.5,382.5,4
20100901|2010-04-15 19:30,16,382.5,382.5,382.25,382.25,29
20100901|2010-04-15 20:00,16,382.25,382.25,382,382,3
20100901|2010-04-15 20:30,16,381.75,381.75,381.75,381.75,1
20100901|2010-04-15 21:00,16,382,382,381.75,381.75,2
20100901|2010-04-15 23:00,16,381.75,382.25,381.75,382.25,7
20100901|2010-04-16 00:00,16,382.5,382.5,382,382.25,14
20100901|2010-04-16 00:30,16,382.25,382.25,382,382,11
20100901|2010-04-16 01:00,16,381.5,382,381.5,382,15
20100901|2010-04-16 01:30,16,382,382,381,381,8
20100901|2010-04-16 02:00,16,381.5,382,381.5,382,5
20100901|2010-04-16 02:30,16,382,382,381,381,124
20100901|2010-04-16 03:00,16,381.25,381.25,381.25,381.25,1
20100901|2010-04-16 03:30,16,382.25,382.25,382.25,382.25,36
20100901|2010-04-16 04:00,16,381.5,381.5,381.5,381.5,1
20100901|2010-04-16 05:00,16,381.25,381.75,381.25,381.75,2
20100901|2010-04-16 05:30,16,380.25,380.25,380.25,380.25,1
20100901|2010-04-16 06:00,16,380.75,380.75,380.25,380.5,35
20100901|2010-04-16 06:30,16,381,382.25,381,381.75,90
20100901|2010-04-16 07:00,16,382,382,382,382,2
20100901|2010-04-16 09:30,16,381.5,382,379.25,379.5,839
20100901|2010-04-16 10:00,16,380,382.5,379.25,382.25,295
20100901|2010-04-16 10:30,16,382.75,384.75,382.5,382.5,526
20100901|2010-04-16 11:00,16,382.5,382.5,381.25,381.75,233
20100901|2010-04-16 11:30,16,381.75,381.75,380.5,381.75,106
20100901|2010-04-16 12:00,16,381.75,382.25,381.25,381.75,295
20100901|2010-04-16 12:30,16,381.75,384.5,381.75,384,866
20100901|2010-04-16 13:00,16,383.75,384.5,381.5,381.5,346
20100901|2010-04-18 18:00,19,383,383,381.75,382,38
20100901|2010-04-18 19:00,19,382,382,382,382,1
20100901|2010-04-18 20:00,19,381.25,381.25,380.25,380.25,14
20100901|2010-04-18 20:30,19,380,380.25,380,380.25,6
20100901|2010-04-18 21:00,19,380.25,380.5,380.25,380.5,6
20100901|2010-04-18 21:30,19,380,380.25,379,379,13
20100901|2010-04-18 22:00,19,379,379.25,379,379,25
20100901|2010-04-18 22:30,19,379.5,379.5,379.5,379.5,4
20100901|2010-04-18 23:00,19,379.75,380,379.75,379.75,28
20100901|2010-04-18 23:30,19,380,380,379.75,379.75,4
20100901|2010-04-19 00:00,19,380,380,380,380,1
20100901|2010-04-19 00:30,19,379,379,378.75,378.75,3
20100901|2010-04-19 01:30,19,377,377.25,377,377.25,12
20100901|2010-04-19 02:00,19,377.5,377.5,377.25,377.25,5
20100901|2010-04-19 02:30,19,377.5,377.5,377.25,377.25,10
20100901|2010-04-19 03:00,19,377.25,377.25,377.25,377.25,15
20100901|2010-04-19 03:30,19,376.75,376.75,376.75,376.75,2
20100901|2010-04-19 04:00,19,376.25,376.75,376.25,376.75,22
20100901|2010-04-19 04:30,19,377,377,377,377,32
20100901|2010-04-19 05:00,19,376.75,376.75,376,376,21
20100901|2010-04-19 05:30,19,376,376.75,376,376.5,4
20100901|2010-04-19 06:00,19,376.75,377.5,376.75,377.25,21
20100901|2010-04-19 06:30,19,377.5,377.5,377.5,377.5,1
20100901|2010-04-19 09:30,19,377.5,378.25,371,372.75,1204
20100901|2010-04-19 10:00,19,372.5,372.5,369.25,370.25,434
20100901|2010-04-19 10:30,19,370.5,372.75,370.5,371.5,170
20100901|2010-04-19 11:00,19,370,370,368.25,369.5,237
20100901|2010-04-19 11:30,19,369.5,370,369.25,369.75,125
20100901|2010-04-19 12:00,19,369.5,369.5,369,369.5,179
20100901|2010-04-19 12:30,19,369.5,369.75,367,367.5,138
20100901|2010-04-19 13:00,19,367,368.5,367,367,635
20100901|2010-04-19 18:00,20,368,370.75,368,369.75,23
20100901|2010-04-19 18:30,20,369.5,369.5,369.5,369.5,1
20100901|2010-04-19 19:00,20,369.75,370,369.75,370,22
20100901|2010-04-19 20:00,20,369.5,370,369.5,370,40
20100901|2010-04-19 21:00,20,370.25,370.75,370.25,370.75,7
20100901|2010-04-19 22:00,20,370.5,370.5,370.25,370.25,7
20100901|2010-04-19 22:30,20,370,370.25,370,370.25,3
20100901|2010-04-20 00:30,20,370,370,370,370,1
20100901|2010-04-20 01:00,20,370.25,370.25,370.25,370.25,2
20100901|2010-04-20 01:30,20,370,370.5,370,370.5,2
20100901|2010-04-20 02:00,20,371.25,371.5,371.25,371.5,4
20100901|2010-04-20 02:30,20,371.5,371.5,371,371,15
20100901|2010-04-20 03:00,20,371.25,371.25,371,371,2
20100901|2010-04-20 03:30,20,371.25,371.5,371.25,371.5,27
20100901|2010-04-20 04:00,20,371.25,371.25,371.25,371.25,1
20100901|2010-04-20 04:30,20,371.25,371.75,371.25,371.75,68
20100901|2010-04-20 05:00,20,371.5,371.5,371.25,371.5,3
20100901|2010-04-20 05:30,20,371.5,371.75,371.25,371.75,55
20100901|2010-04-20 06:00,20,371.5,371.75,371.5,371.5,9
20100901|2010-04-20 06:30,20,371,371,370.75,370.75,102
20100901|2010-04-20 07:00,20,370.5,370.75,370.25,370.25,159
20100901|2010-04-20 09:30,20,370.5,370.75,368,370,807
20100901|2010-04-20 10:00,20,370,372.25,369.75,370.75,459
20100901|2010-04-20 10:30,20,370.75,372.25,370.75,372.25,229
20100901|2010-04-20 11:00,20,372.25,374,372,374,398
20100901|2010-04-20 11:30,20,373.75,375.5,372.75,374.5,482
20100901|2010-04-20 12:00,20,374.5,375,374,374.75,212
20100901|2010-04-20 12:30,20,374.5,375,374,374.75,231
20100901|2010-04-20 13:00,20,374.25,375.5,374.25,375.25,356
20100901|2010-04-20 18:00,21,374,375,374,375,37
20100901|2010-04-20 19:30,21,375.25,375.25,374.75,374.75,14
20100901|2010-04-20 20:30,21,375.25,375.25,375.25,375.25,1
20100901|2010-04-20 22:00,21,375,375,375,375,8
20100901|2010-04-20 23:00,21,375.25,375.25,375.25,375.25,2
20100901|2010-04-20 23:30,21,375.25,375.25,375,375,3
20100901|2010-04-21 00:00,21,375,375,375,375,2
20100901|2010-04-21 00:30,21,375,375,375,375,1
20100901|2010-04-21 01:00,21,374.5,374.5,374.5,374.5,4
20100901|2010-04-21 01:30,21,374.75,374.75,374.75,374.75,2
20100901|2010-04-21 02:00,21,374.75,374.75,374.75,374.75,4
20100901|2010-04-21 02:30,21,374.75,376,374.75,375.75,8
20100901|2010-04-21 04:00,21,376.5,377,376.5,377,10
20100901|2010-04-21 04:30,21,377,378,377,378,26
20100901|2010-04-21 05:00,21,378,378,378,378,3
20100901|2010-04-21 05:30,21,378.25,378.25,378,378,17
20100901|2010-04-21 06:00,21,378,378,377.75,377.75,19
20100901|2010-04-21 06:30,21,377.25,377.25,375.75,375.75,50
20100901|2010-04-21 07:00,21,375.25,375.25,375.25,375.25,1
20100901|2010-04-21 09:30,21,375,379,374.75,378.75,1076
20100901|2010-04-21 10:00,21,378.5,381.5,378,378.75,691
20100901|2010-04-21 10:30,21,379,380.25,378.5,380,410
20100901|2010-04-21 11:00,21,380,381.5,380,380.5,526
20100901|2010-04-21 11:30,21,380.5,380.75,379.25,379.5,253
20100901|2010-04-21 12:00,21,379.5,379.75,376.25,376.75,316
20100901|2010-04-21 12:30,21,377.25,378,376.25,377,169
20100901|2010-04-21 13:00,21,377.5,378.5,377,378.5,531
20100901|2010-04-21 18:00,22,377.75,377.75,377,377,68
20100901|2010-04-21 19:00,22,377,377,377,377,3
20100901|2010-04-21 20:30,22,376.25,376.25,376.25,376.25,9
20100901|2010-04-21 21:00,22,376,376,376,376,2
20100901|2010-04-21 23:00,22,376.5,376.75,376.5,376.75,15
20100901|2010-04-21 23:30,22,376,376,376,376,1
20100901|2010-04-22 00:00,22,376.5,376.5,376.5,376.5,1
20100901|2010-04-22 00:30,22,376.5,376.5,375.75,375.75,4
20100901|2010-04-22 01:00,22,375.75,376,375.75,376,5
20100901|2010-04-22 02:00,22,375.25,375.25,375,375,18
20100901|2010-04-22 02:30,22,375,376.25,375,376.25,3
20100901|2010-04-22 04:00,22,377,377,377,377,3
20100901|2010-04-22 04:30,22,376.25,376.25,376,376,70
20100901|2010-04-22 05:00,22,376.5,376.5,376.5,376.5,31
20100901|2010-04-22 05:30,22,376.25,376.5,376.25,376.25,48
20100901|2010-04-22 06:00,22,376.5,376.5,376.25,376.25,88
20100901|2010-04-22 06:30,22,376.5,377,376.5,376.75,63
20100901|2010-04-22 07:00,22,376.75,377.5,376.75,377.5,42
20100901|2010-04-22 09:30,22,377,377.5,374,374.25,1206
20100901|2010-04-22 10:00,22,374.25,377.75,374.25,377.5,1005
20100901|2010-04-22 10:30,22,378,380.5,378,379.5,539
20100901|2010-04-22 11:00,22,379.25,379.75,378,378.5,85
20100901|2010-04-22 11:30,22,378.75,378.75,377.5,378.25,191
20100901|2010-04-22 12:00,22,377.75,379,377.25,378,126
20100901|2010-04-22 12:30,22,377.75,380,377.5,380,503
20100901|2010-04-22 13:00,22,379.5,379.75,378.5,379.5,216
20100901|2010-04-22 18:00,23,378,379,378,379,23
20100901|2010-04-22 19:00,23,378,378,378,378,11
20100901|2010-04-22 20:00,23,378,378,378,378,11
20100901|2010-04-22 20:30,23,379,379,379,379,12
20100901|2010-04-22 21:00,23,379,379,379,379,12
20100901|2010-04-22 21:30,23,379,379.25,379,379.25,9
20100901|2010-04-22 22:00,23,378.5,378.5,378.5,378.5,1
20100901|2010-04-22 22:30,23,378.5,378.75,378.5,378.75,11
20100901|2010-04-22 23:00,23,378.5,378.5,378.5,378.5,4
20100901|2010-04-23 00:00,23,378.5,378.5,378.5,378.5,1
20100901|2010-04-23 01:00,23,378.25,378.25,378.25,378.25,1
20100901|2010-04-23 03:30,23,378.5,379,378.5,379,10
20100901|2010-04-23 04:00,23,379,379.25,379,379,14
20100901|2010-04-23 04:30,23,379.25,379.5,379.25,379.5,3
20100901|2010-04-23 05:30,23,379.5,379.5,379.25,379.25,3
20100901|2010-04-23 06:30,23,379.5,379.5,378.75,379.5,5
20100901|2010-04-23 07:00,23,378.5,378.5,377.75,378,5
20100901|2010-04-23 09:30,23,377,377.75,375.75,375.75,647
20100901|2010-04-23 10:00,23,376,376.5,373.75,374,823
20100901|2010-04-23 10:30,23,374,374,371.25,371.5,359
20100901|2010-04-23 11:00,23,371.5,371.5,368.25,369.75,357
20100901|2010-04-23 11:30,23,369.75,370.5,369.25,370.5,337
20100901|2010-04-23 12:00,23,370.25,371.25,370.25,371,164
20100901|2010-04-23 12:30,23,371,371.25,369.75,370.25,216
20100901|2010-04-23 13:00,23,370,370,368.75,369.5,392
20100901|2010-04-25 18:00,26,369.5,370.5,369.5,370.5,37
20100901|2010-04-25 18:30,26,370.25,370.5,370.25,370.5,6
20100901|2010-04-25 19:00,26,371,371.5,371,371.5,31
20100901|2010-04-25 19:30,26,371.5,371.5,371.5,371.5,1
20100901|2010-04-25 20:00,26,371.75,371.75,371.5,371.5,5
20100901|2010-04-25 21:00,26,372,372,372,372,2
20100901|2010-04-25 22:30,26,372.5,372.75,372.5,372.75,4
20100901|2010-04-25 23:00,26,372.75,372.75,372.75,372.75,2
20100901|2010-04-26 00:00,26,372,372,372,372,1
20100901|2010-04-26 00:30,26,372,372,372,372,1
20100901|2010-04-26 01:00,26,372,372,371.75,371.75,3
20100901|2010-04-26 01:30,26,372,372,372,372,1
20100901|2010-04-26 02:00,26,372.75,372.75,372.75,372.75,1
20100901|2010-04-26 03:00,26,372.75,372.75,372.75,372.75,2
20100901|2010-04-26 04:00,26,372.25,372.25,372.25,372.25,10
20100901|2010-04-26 04:30,26,372.5,372.75,372.25,372.75,66
20100901|2010-04-26 05:00,26,372.25,372.25,371.75,371.75,38
20100901|2010-04-26 05:30,26,372,372.25,372,372,101
20100901|2010-04-26 06:00,26,372.5,372.5,372.5,372.5,166
20100901|2010-04-26 06:30,26,372,372.75,372,372.75,275
20100901|2010-04-26 07:00,26,372.75,373,372.75,372.75,6
20100901|2010-04-26 09:30,26,372.75,375,371.25,372,486
20100901|2010-04-26 10:00,26,372,372.25,369,370.75,425
20100901|2010-04-26 10:30,26,370.75,370.75,369.25,369.75,288
20100901|2010-04-26 11:00,26,370,372,369.5,369.5,137
20100901|2010-04-26 11:30,26,369,369.5,367.75,368.75,150
20100901|2010-04-26 12:00,26,368.75,370,367.75,369.25,480
20100901|2010-04-26 12:30,26,369.25,371.75,368.75,370.75,1171
20100901|2010-04-26 13:00,26,370.75,371,367.5,368.5,337
20100901|2010-04-26 18:00,27,367.25,368,367.25,367.75,47
20100901|2010-04-26 18:30,27,367.5,367.5,366,366,19
20100901|2010-04-26 19:00,27,366,366,365.75,365.75,7
20100901|2010-04-26 19:30,27,365.75,365.75,365,365,45
20100901|2010-04-26 20:00,27,366,366.5,366,366.5,5
20100901|2010-04-26 20:30,27,366,366.25,366,366,4
20100901|2010-04-26 21:00,27,366.5,366.75,366.25,366.75,4
20100901|2010-04-26 21:30,27,366.75,366.75,366.75,366.75,1
20100901|2010-04-26 22:00,27,367,367,367,367,1
20100901|2010-04-26 22:30,27,367.25,367.25,366.75,366.75,3
20100901|2010-04-26 23:00,27,367.5,367.5,367.5,367.5,4
20100901|2010-04-26 23:30,27,367.5,367.75,367.25,367.25,11
20100901|2010-04-27 00:00,27,366.75,367.5,366.75,367.5,2
20100901|2010-04-27 01:30,27,368,368,368,368,1
20100901|2010-04-27 02:00,27,368,368.25,368,368,12
20100901|2010-04-27 02:30,27,367.5,367.5,367.5,367.5,1
20100901|2010-04-27 03:00,27,366.75,366.75,366.75,366.75,2
20100901|2010-04-27 04:30,27,366.25,366.5,366.25,366.5,2
20100901|2010-04-27 05:00,27,366,366,366,366,6
20100901|2010-04-27 05:30,27,365.5,365.5,365.5,365.5,1
20100901|2010-04-27 06:00,27,365,365,365,365,53
20100901|2010-04-27 06:30,27,364.75,364.75,364.5,364.5,7
20100901|2010-04-27 07:00,27,364.5,364.5,364,364.25,5
20100901|2010-04-27 09:30,27,364.25,366.25,363.75,364,1548
20100901|2010-04-27 10:00,27,364.5,365.5,361,361,1124
20100901|2010-04-27 10:30,27,360.5,361.5,359.25,360,975
20100901|2010-04-27 11:00,27,360.25,361.5,360,361.5,773
20100901|2010-04-27 11:30,27,361.5,363.5,361.25,363.5,1016
20100901|2010-04-27 12:00,27,363,363,361.75,362.5,250
20100901|2010-04-27 12:30,27,362.25,362.5,360.75,361.25,427
20100901|2010-04-27 13:00,27,361,361.75,359.75,361.25,768
20100901|2010-04-27 18:00,28,361.75,362.75,361.75,361.75,45
20100901|2010-04-27 18:30,28,362,364.25,362,363.75,16
20100901|2010-04-27 19:00,28,364,364,362.75,363,4
20100901|2010-04-27 19:30,28,363,363,363,363,1
20100901|2010-04-27 20:00,28,362.5,362.5,362.25,362.25,4
20100901|2010-04-27 20:30,28,362.5,362.5,362.5,362.5,2
20100901|2010-04-27 21:00,28,363.5,363.75,363.5,363.75,5
20100901|2010-04-27 22:00,28,364,364,364,364,1
20100901|2010-04-27 22:30,28,364,364,364,364,2
20100901|2010-04-27 23:00,28,364.25,364.25,364.25,364.25,2
20100901|2010-04-27 23:30,28,364,364,364,364,1
20100901|2010-04-28 01:00,28,363.25,363.25,363.25,363.25,1
20100901|2010-04-28 01:30,28,363.25,363.25,363.25,363.25,2
20100901|2010-04-28 02:00,28,363.5,364.75,363.5,364.25,34
20100901|2010-04-28 02:30,28,365,365,365,365,2
20100901|2010-04-28 03:00,28,364.25,364.25,364,364,2
20100901|2010-04-28 03:30,28,363.25,363.25,362.5,362.5,17
20100901|2010-04-28 04:00,28,362,362,362,362,1
20100901|2010-04-28 04:30,28,362,362,361.25,361.25,5
20100901|2010-04-28 05:30,28,363,363,363,363,2
20100901|2010-04-28 06:00,28,364.25,364.25,364.25,364.25,1
20100901|2010-04-28 06:30,28,364.75,366,364.75,366,266
20100901|2010-04-28 07:00,28,365.75,366.5,365.5,366.25,236
20100901|2010-04-28 09:30,28,367.25,373,366.5,372.75,1834
20100901|2010-04-28 10:00,28,372.5,374,368.75,369,1518
20100901|2010-04-28 10:30,28,369,370,367,367.5,761
20100901|2010-04-28 11:00,28,367.5,370.5,366.75,370,536
20100901|2010-04-28 11:30,28,369.75,370.5,369.5,369.5,156
20100901|2010-04-28 12:00,28,369.5,370,367.75,368,639
20100901|2010-04-28 12:30,28,367.75,368.5,366.25,368.25,686
20100901|2010-04-28 13:00,28,368,371.75,368,371.75,794
20100901|2010-04-28 18:00,29,370.25,372.25,370.25,371.75,53
20100901|2010-04-28 19:00,29,371.5,371.5,371.5,371.5,1
20100901|2010-04-28 19:30,29,372,372,372,372,1
20100901|2010-04-28 20:30,29,371.5,371.5,371.5,371.5,3
20100901|2010-04-28 21:30,29,371.5,371.5,371.5,371.5,4
20100901|2010-04-28 22:00,29,371.5,371.5,371.5,371.5,1
20100901|2010-04-28 22:30,29,371.75,371.75,371.75,371.75,3
20100901|2010-04-28 23:30,29,371.5,371.5,371.25,371.25,17
20100901|2010-04-29 02:00,29,371.25,371.75,371.25,371.75,13
20100901|2010-04-29 02:30,29,371.75,371.75,371.75,371.75,11
20100901|2010-04-29 03:00,29,371.75,371.75,371.75,371.75,5
20100901|2010-04-29 03:30,29,371.75,371.75,371.5,371.5,119
20100901|2010-04-29 04:00,29,371.5,371.5,371.5,371.5,6
20100901|2010-04-29 04:30,29,372,372.5,372,372.5,48
20100901|2010-04-29 05:00,29,372.25,372.75,372.25,372.75,59
20100901|2010-04-29 05:30,29,372.75,373,372.5,373,21
20100901|2010-04-29 06:00,29,373,373,373,373,5
20100901|2010-04-29 06:30,29,373,373,373,373,15
20100901|2010-04-29 07:00,29,373,373.5,373,373.25,70
20100901|2010-04-29 09:30,29,374.75,383.5,374.75,381,3264
20100901|2010-04-29 10:00,29,380.5,383.25,378.5,378.5,1182
20100901|2010-04-29 10:30,29,379.25,380.5,378.5,379,478
20100901|2010-04-29 11:00,29,379,380.25,378.75,379.25,444
20100901|2010-04-29 11:30,29,379.25,380,379,379.5,116
20100901|2010-04-29 12:00,29,379.5,380.75,378.25,379.25,452
20100901|2010-04-29 12:30,29,379.25,379.5,376,377.25,605
20100901|2010-04-29 13:00,29,377,377.75,375.25,375.5,719
20100901|2010-04-29 18:00,30,375.5,376.5,375.5,376.25,29
20100901|2010-04-29 18:30,30,376.25,376.25,375.5,376.25,9
20100901|2010-04-29 19:00,30,375.5,375.5,375,375,3
20100901|2010-04-29 19:30,30,375.25,375.25,375.25,375.25,2
20100901|2010-04-29 20:00,30,375,375,374.75,374.75,5
20100901|2010-04-29 20:30,30,375.5,375.5,375.5,375.5,1
20100901|2010-04-29 22:00,30,376.25,376.75,376,376.75,3
20100901|2010-04-29 22:30,30,376.5,376.5,376.5,376.5,2
20100901|2010-04-29 23:00,30,376.25,376.25,376,376,3
20100901|2010-04-29 23:30,30,376.5,376.5,376.25,376.25,8
20100901|2010-04-30 00:00,30,376,376,375.75,375.75,3
20100901|2010-04-30 00:30,30,374.5,374.75,374.5,374.5,7
20100901|2010-04-30 01:00,30,375,375.25,375,375,4
20100901|2010-04-30 01:30,30,375,375.75,375,375.75,11
20100901|2010-04-30 02:00,30,376.5,376.75,376.5,376.75,4
20100901|2010-04-30 02:30,30,377,377.25,377,377.25,9
20100901|2010-04-30 03:00,30,376.5,376.5,376.5,376.5,1
20100901|2010-04-30 03:30,30,375.25,376.25,375.25,375.75,3
20100901|2010-04-30 04:30,30,376,376,376,376,3
20100901|2010-04-30 05:00,30,377.25,377.25,377.25,377.25,5
20100901|2010-04-30 05:30,30,377.5,377.5,377.5,377.5,4
20100901|2010-04-30 06:00,30,377.75,378,377.75,378,30
20100901|2010-04-30 06:30,30,377.25,377.25,377.25,377.25,2
20100901|2010-04-30 07:00,30,377.25,377.25,376.75,377,10
20100901|2010-04-30 09:30,30,376.5,380.5,375.5,379.5,586
20100901|2010-04-30 10:00,30,379.5,380,377.5,379.25,243
20100901|2010-04-30 10:30,30,379.25,381,379.25,380.75,454
20100901|2010-04-30 11:00,30,381,382,380,380.25,507
20100901|2010-04-30 11:30,30,380.5,380.5,379,379,294
20100901|2010-04-30 12:00,30,379.5,381,379.25,380.5,331
20100901|2010-04-30 12:30,30,381,381.25,379.75,381,384
20100901|2010-04-30 13:00,30,380.75,384,380.75,384,839
20100901|2010-05-02 18:00,3,382.5,384.5,380.5,384.25,188
20100901|2010-05-02 19:00,3,383.75,383.75,383.75,383.75,21
20100901|2010-05-02 19:30,3,383.25,383.5,382,382,77
20100901|2010-05-02 20:00,3,382,382,382,382,1
20100901|2010-05-02 20:30,3,382,382,381.75,381.75,5
20100901|2010-05-02 21:00,3,381.75,382,381.75,382,8
20100901|2010-05-02 21:30,3,381.5,381.5,381.5,381.5,5
20100901|2010-05-02 22:00,3,381.75,381.75,381.75,381.75,2
20100901|2010-05-02 23:00,3,381.5,381.75,381,381,7
20100901|2010-05-02 23:30,3,381,381,381,381,1
20100901|2010-05-03 00:00,3,381.25,381.25,381.25,381.25,1
20100901|2010-05-03 00:30,3,381.75,382,381.75,382,14
20100901|2010-05-03 01:00,3,381.75,381.75,381.75,381.75,1
20100901|2010-05-03 01:30,3,381.75,381.75,381.75,381.75,7
20100901|2010-05-03 02:00,3,381.25,381.25,381.25,381.25,8
20100901|2010-05-03 02:30,3,381.25,381.25,381.25,381.25,1
20100901|2010-05-03 03:00,3,382,382.5,382,382.5,8
20100901|2010-05-03 03:30,3,383.5,384.25,383.5,384.25,26
20100901|2010-05-03 04:00,3,384.25,385,384.25,384.75,90
20100901|2010-05-03 04:30,3,385,385.5,385,385.5,76
20100901|2010-05-03 05:00,3,385.75,385.75,385.5,385.5,258
20100901|2010-05-03 05:30,3,385.5,386,385.5,386,41
20100901|2010-05-03 06:00,3,386.25,386.5,386,386,214
20100901|2010-05-03 06:30,3,386,386.25,385.25,385.25,28
20100901|2010-05-03 07:00,3,384.75,384.75,384.25,384.25,2
20100901|2010-05-03 09:30,3,384,384.25,380,381.5,1860
20100901|2010-05-03 10:00,3,381.5,382,380.25,380.75,459
20100901|2010-05-03 10:30,3,381,381,379.5,379.75,444
20100901|2010-05-03 11:00,3,379.75,380.5,378.5,379.5,242
20100901|2010-05-03 11:30,3,379.75,380.25,378.75,379.75,124
20100901|2010-05-03 12:00,3,379.75,380,377.75,378,162
20100901|2010-05-03 12:30,3,377.5,379.5,377.5,379.5,252
20100901|2010-05-03 13:00,3,379.5,380.25,378.5,378.5,359
20100901|2010-05-03 18:00,4,379.25,379.5,379,379,50
20100901|2010-05-03 18:30,4,379,379.5,379,379.25,5
20100901|2010-05-03 19:00,4,379.5,379.5,379.5,379.5,2
20100901|2010-05-03 19:30,4,379.75,380,379.75,380,25
20100901|2010-05-03 20:30,4,380,380,380,380,4
20100901|2010-05-03 21:00,4,380,380,379.75,379.75,24
20100901|2010-05-03 21:30,4,379.75,379.75,379.5,379.5,4
20100901|2010-05-03 22:00,4,380,380.25,380,380,5
20100901|2010-05-03 22:30,4,379.75,379.75,379.75,379.75,1
20100901|2010-05-04 00:00,4,380.25,380.25,380.25,380.25,1
20100901|2010-05-04 00:30,4,380,380,379.75,379.75,5
20100901|2010-05-04 01:00,4,380.25,380.25,380.25,380.25,1
20100901|2010-05-04 02:00,4,380.25,380.25,380.25,380.25,3
20100901|2010-05-04 02:30,4,379.75,379.75,379.75,379.75,3
20100901|2010-05-04 03:00,4,380,380.25,380,380.25,11
20100901|2010-05-04 03:30,4,380.5,380.5,379.75,379.75,57
20100901|2010-05-04 04:00,4,379.5,379.75,379.25,379.75,19
20100901|2010-05-04 04:30,4,380,380.25,379.75,380.25,4
20100901|2010-05-04 05:00,4,379.75,379.75,379.75,379.75,2
20100901|2010-05-04 05:30,4,379.75,379.75,379.75,379.75,8
20100901|2010-05-04 06:00,4,379.75,379.75,379.25,379.25,12
20100901|2010-05-04 06:30,4,379.5,379.5,378.25,378.25,70
20100901|2010-05-04 07:00,4,378.25,379.25,378.25,379.25,31
20100901|2010-05-04 09:30,4,375.5,376,371.5,373.5,2450
20100901|2010-05-04 10:00,4,373.25,375,372.5,374.25,676
20100901|2010-05-04 10:30,4,374.25,376.75,373.5,376.75,620
20100901|2010-05-04 11:00,4,376.5,376.75,374.25,375,821
20100901|2010-05-04 11:30,4,374.75,376,374.75,376,406
20100901|2010-05-04 12:00,4,375.75,378,375.75,376.25,524
20100901|2010-05-04 12:30,4,376,376.25,374.25,375.75,130
20100901|2010-05-04 13:00,4,374.75,378.5,373.75,378.5,397
20100901|2010-05-04 18:00,5,378,378,376.75,376.75,120
20100901|2010-05-04 18:30,5,377.25,378.5,377.25,378.5,53
20100901|2010-05-04 19:00,5,378.5,378.5,378.5,378.5,2
20100901|2010-05-04 19:30,5,378.5,378.5,378.5,378.5,2
20100901|2010-05-04 20:30,5,378.75,379,378.75,379,11
20100901|2010-05-04 21:00,5,378.75,378.75,378.75,378.75,3
20100901|2010-05-04 22:30,5,378.25,378.25,378,378.25,4
20100901|2010-05-05 01:00,5,378.5,378.75,378.5,378.75,3
20100901|2010-05-05 02:00,5,378.25,378.25,378.25,378.25,4
20100901|2010-05-05 03:00,5,378,378,377.5,378,5
20100901|2010-05-05 03:30,5,378.5,378.5,378,378,22
20100901|2010-05-05 04:00,5,378.25,378.25,378,378,3
20100901|2010-05-05 04:30,5,378.25,378.25,378.25,378.25,26
20100901|2010-05-05 05:00,5,378,378,377.25,377.25,23
20100901|2010-05-05 05:30,5,376.5,376.5,376.25,376.25,8
20100901|2010-05-05 06:00,5,375.5,375.5,375.5,375.5,2
20100901|2010-05-05 06:30,5,375.25,375.25,374.5,374.5,8
20100901|2010-05-05 07:00,5,374,374.25,374,374,7
20100901|2010-05-05 09:30,5,373.25,374,370.75,373,1600
20100901|2010-05-05 10:00,5,373,375.25,371,374.75,957
20100901|2010-05-05 10:30,5,374.75,379,374.75,377.75,830
20100901|2010-05-05 11:00,5,377.75,378,375.5,375.5,225
20100901|2010-05-05 11:30,5,375.5,376.75,374.75,376.75,170
20100901|2010-05-05 12:00,5,376.75,380,376.75,379.25,408
20100901|2010-05-05 12:30,5,379.25,380.25,378.5,379,556
20100901|2010-05-05 13:00,5,379,380.75,379,380.5,272
20100901|2010-05-05 18:00,6,380,380.75,380,380.75,49
20100901|2010-05-05 18:30,6,380.25,380.25,380.25,380.25,5
20100901|2010-05-05 19:00,6,380.75,380.75,380.75,380.75,4
20100901|2010-05-05 19:30,6,381,381,381,381,17
20100901|2010-05-05 20:00,6,381,381,380.75,380.75,3
20100901|2010-05-05 20:30,6,381,381,380.75,380.75,7
20100901|2010-05-05 21:00,6,380.5,380.5,380.5,380.5,1
20100901|2010-05-05 21:30,6,379,379.75,379,379.75,3
20100901|2010-05-05 22:00,6,379.25,379.25,379.25,379.25,1
20100901|2010-05-05 22:30,6,378.75,378.75,378.75,378.75,2
20100901|2010-05-05 23:00,6,378.75,378.75,378.75,378.75,2
20100901|2010-05-05 23:30,6,379,379.25,379,379.25,2
20100901|2010-05-06 00:00,6,379,379,378.75,379,6
20100901|2010-05-06 01:00,6,378.75,378.75,378.75,378.75,1
20100901|2010-05-06 01:30,6,378.75,378.75,378.75,378.75,5
20100901|2010-05-06 02:00,6,378,378.25,377.75,377.75,23
20100901|2010-05-06 02:30,6,377.75,377.75,377.75,377.75,3
20100901|2010-05-06 03:00,6,377.75,377.75,377.75,377.75,6
20100901|2010-05-06 05:00,6,378.25,378.25,378.25,378.25,4
20100901|2010-05-06 05:30,6,378.5,379,378.5,379,15
20100901|2010-05-06 06:00,6,379.5,379.5,379.5,379.5,1
20100901|2010-05-06 06:30,6,379,379,378.5,378.75,5
20100901|2010-05-06 07:00,6,378.75,378.75,378.5,378.5,6
20100901|2010-05-06 09:30,6,378.75,380.5,375.25,377.75,857
20100901|2010-05-06 10:00,6,378,384.25,377.5,384.25,1076
20100901|2010-05-06 10:30,6,384.25,385.5,382.75,384.75,1052
20100901|2010-05-06 11:00,6,384.5,386.25,384.25,385.25,1199
20100901|2010-05-06 11:30,6,385.25,385.5,381.75,383.25,604
20100901|2010-05-06 12:00,6,383.5,384.25,380.5,381.5,398
20100901|2010-05-06 12:30,6,381.75,381.75,376.75,377,1192
20100901|2010-05-06 13:00,6,377,378.25,376.25,376.25,249
20100901|2010-05-06 18:00,7,375.5,376.25,374.75,375,88
20100901|2010-05-06 18:30,7,375.5,375.5,375.25,375.25,7
20100901|2010-05-06 19:00,7,375,376,374.75,374.75,20
20100901|2010-05-06 19:30,7,374.75,375.5,374.5,375.5,7
20100901|2010-05-06 20:00,7,375,375.5,375,375.5,2
20100901|2010-05-06 21:30,7,375.75,375.75,375.75,375.75,3
20100901|2010-05-06 22:00,7,376,376,376,376,1
20100901|2010-05-06 23:00,7,376.75,377,376.5,377,11
20100901|2010-05-06 23:30,7,376.75,377,376.75,377,8
20100901|2010-05-07 00:00,7,377,377,376.75,376.75,4
20100901|2010-05-07 00:30,7,376.75,376.75,376,376.5,17
20100901|2010-05-07 01:00,7,376.5,377.25,376.25,377.25,12
20100901|2010-05-07 01:30,7,377.5,377.5,376.5,376.5,30
20100901|2010-05-07 02:00,7,376,376,375.75,375.75,2
20100901|2010-05-07 02:30,7,375.5,376.25,375,375,6
20100901|2010-05-07 03:00,7,375.75,375.75,375.75,375.75,6
20100901|2010-05-07 03:30,7,376,376,375.5,375.75,11
20100901|2010-05-07 04:00,7,375,375,375,375,1
20100901|2010-05-07 04:30,7,375.5,375.5,375,375,2
20100901|2010-05-07 05:00,7,375.5,376.75,375.5,375.75,13
20100901|2010-05-07 05:30,7,377.5,377.5,377.5,377.5,1
20100901|2010-05-07 06:00,7,377.25,377.25,377.25,377.25,4
20100901|2010-05-07 06:30,7,377.25,377.25,376.5,376.5,7
20100901|2010-05-07 07:00,7,376.75,379,376.75,377.75,115
20100901|2010-05-07 09:30,7,376,378,373.5,377.25,910
20100901|2010-05-07 10:00,7,377.5,378.75,375.25,375.5,486
20100901|2010-05-07 10:30,7,375.5,376.5,374.75,375.75,360
20100901|2010-05-07 11:00,7,375.5,375.75,374.75,375,169
20100901|2010-05-07 11:30,7,374.75,375.5,374.5,375.25,135
20100901|2010-05-07 12:00,7,375.25,377.5,375.25,377.5,218
20100901|2010-05-07 12:30,7,377.75,381.25,377.5,380.5,540
20100901|2010-05-07 13:00,7,380.25,381.25,377,377.5,615
20100901|2010-05-09 18:00,10,378.25,379,378,378,14
20100901|2010-05-09 19:00,10,378,378.25,378,378.25,5
20100901|2010-05-09 19:30,10,378.25,378.75,378.25,378.75,5
20100901|2010-05-09 20:00,10,378.5,378.5,378.5,378.5,4
20100901|2010-05-09 20:30,10,379,379,378.75,378.75,3
20100901|2010-05-09 21:00,10,378.5,378.75,378.25,378.75,9
20100901|2010-05-09 21:30,10,378.5,378.75,378.5,378.75,8
20100901|2010-05-09 22:30,10,379.25,379.25,379.25,379.25,2
20100901|2010-05-09 23:00,10,379.25,379.5,379.25,379.5,2
20100901|2010-05-09 23:30,10,379.5,379.5,379,379,12
20100901|2010-05-10 00:00,10,379,379,379,379,1
20100901|2010-05-10 00:30,10,379.5,380,379.5,380,3
20100901|2010-05-10 01:00,10,380,380.25,379.5,379.5,39
20100901|2010-05-10 01:30,10,380,380,380,380,1
20100901|2010-05-10 02:00,10,381.75,382.25,381.75,381.75,12
20100901|2010-05-10 02:30,10,381.5,381.75,381.5,381.75,14
20100901|2010-05-10 03:00,10,381.75,382,381.75,382,2
20100901|2010-05-10 03:30,10,383.5,383.75,383,383.5,30
20100901|2010-05-10 04:00,10,383.75,384,383.75,384,5
20100901|2010-05-10 04:30,10,383.75,384,383.5,383.75,7
20100901|2010-05-10 05:00,10,383.75,384,383.5,383.5,34
20100901|2010-05-10 05:30,10,383.5,384,383.25,383.75,13
20100901|2010-05-10 06:00,10,383.75,384,383.5,383.5,23
20100901|2010-05-10 06:30,10,383,383,383,383,9
20100901|2010-05-10 07:00,10,383,383.25,383,383,19
20100901|2010-05-10 09:30,10,381.75,384,379.75,381.5,959
20100901|2010-05-10 10:00,10,381.75,382.25,379.75,380,369
20100901|2010-05-10 10:30,10,379.75,380.25,378.25,379.25,445
20100901|2010-05-10 11:00,10,379.25,380,376.75,376.75,357
20100901|2010-05-10 11:30,10,377.75,378.75,377.5,378.25,190
20100901|2010-05-10 12:00,10,378,379.5,377,379.5,265
20100901|2010-05-10 12:30,10,379,379.5,377.75,378,180
20100901|2010-05-10 13:00,10,378,378.25,376.5,377.25,635
20100901|2010-05-10 18:00,11,377.25,377.5,377,377.25,26
20100901|2010-05-10 18:30,11,377.75,378,377.75,378,2
20100901|2010-05-10 19:00,11,377.75,377.75,377.5,377.5,2
20100901|2010-05-10 19:30,11,377.25,377.25,377,377,5
20100901|2010-05-10 20:00,11,377.5,377.5,376.75,376.75,10
20100901|2010-05-10 21:00,11,376,376,375.75,376,41
20100901|2010-05-10 21:30,11,376.25,376.25,375.75,376,11
20100901|2010-05-10 22:30,11,375.5,375.5,375.25,375.25,4
20100901|2010-05-10 23:30,11,375.5,375.5,375,375,3
20100901|2010-05-11 00:00,11,375,375.75,375,375.75,18
20100901|2010-05-11 00:30,11,375.5,375.5,375.5,375.5,1
20100901|2010-05-11 01:00,11,375.5,375.5,375.25,375.25,7
20100901|2010-05-11 02:00,11,375.75,377,375.75,377,13
20100901|2010-05-11 02:30,11,376.75,376.75,376.75,376.75,2
20100901|2010-05-11 03:00,11,376.5,377,376.25,376.25,7
20100901|2010-05-11 03:30,11,376.5,376.5,376,376,8
20100901|2010-05-11 04:00,11,375.5,376,375.5,375.75,18
20100901|2010-05-11 04:30,11,376,376,375.5,375.5,46
20100901|2010-05-11 05:00,11,376,376,374.75,374.75,6
20100901|2010-05-11 05:30,11,374.5,374.5,373.5,373.5,92
20100901|2010-05-11 06:00,11,373,373.5,372.75,373,76
20100901|2010-05-11 06:30,11,373.25,373.5,372.75,372.75,37
20100901|2010-05-11 09:30,11,377,383.5,377,381.5,842
20100901|2010-05-11 10:00,11,381.5,384.25,381.5,383,703
20100901|2010-05-11 10:30,11,382.5,383.25,382,382,308
20100901|2010-05-11 11:00,11,382.25,382.25,381.25,382.25,208
20100901|2010-05-11 11:30,11,382.5,383.25,380,381.25,478
20100901|2010-05-11 12:00,11,381,382,379.5,381.5,254
20100901|2010-05-11 12:30,11,381.5,383,381.5,382.5,301
20100901|2010-05-11 13:00,11,382.5,384.25,382.25,384.25,666
20100901|2010-05-11 18:00,12,383.5,383.75,382.75,383.5,82
20100901|2010-05-11 18:30,12,383.25,383.25,383,383.25,17
20100901|2010-05-11 19:00,12,383.25,383.75,383.25,383.25,32
20100901|2010-05-11 19:30,12,383.5,383.5,383.5,383.5,5
20100901|2010-05-11 20:00,12,383.75,383.75,383.5,383.5,6
20100901|2010-05-11 20:30,12,383.5,385.5,383.5,385.5,162
20100901|2010-05-11 21:00,12,385.5,386,385.5,385.5,40
20100901|2010-05-11 21:30,12,385.5,385.5,385.5,385.5,9
20100901|2010-05-11 22:00,12,386,386,386,386,23
20100901|2010-05-11 22:30,12,386,386.25,385.75,386,11
20100901|2010-05-11 23:00,12,386,386,386,386,7
20100901|2010-05-11 23:30,12,386,386.25,386,386.25,5
20100901|2010-05-12 00:00,12,385.75,386,385.5,385.75,21
20100901|2010-05-12 00:30,12,386,386,385.75,385.75,3
20100901|2010-05-12 01:30,12,386,386.25,386,386.25,5
20100901|2010-05-12 02:00,12,386.5,387,386.25,387,100
20100901|2010-05-12 02:30,12,387,387.25,386.75,387,16
20100901|2010-05-12 03:00,12,386.75,387.5,386.5,387.5,34
20100901|2010-05-12 03:30,12,387,387.25,386.75,387.25,16
20100901|2010-05-12 04:00,12,387.5,387.75,387.5,387.75,3
20100901|2010-05-12 04:30,12,388,388.5,388,388,91
20100901|2010-05-12 05:00,12,387.75,388,387.5,387.75,9
20100901|2010-05-12 05:30,12,387.75,388,387.75,388,5
20100901|2010-05-12 06:00,12,388,388.25,388,388.25,6
20100901|2010-05-12 06:30,12,388,389.5,388,389.25,249
20100901|2010-05-12 07:00,12,389.25,390,389,389.25,79
20100901|2010-05-12 09:30,12,389,391,387.25,387.75,2292
20100901|2010-05-12 10:00,12,387.75,388,385.75,385.75,821
20100901|2010-05-12 10:30,12,385.5,386.75,384,384,817
20100901|2010-05-12 11:00,12,384,385,380.75,384.25,546
20100901|2010-05-12 11:30,12,384.25,384.5,384,384.25,305
20100901|2010-05-12 12:00,12,384.25,386.75,383.75,384,381
20100901|2010-05-12 12:30,12,384.25,385.5,383,384.75,385
20100901|2010-05-12 13:00,12,384.75,386,383,383,730
20100901|2010-05-12 18:00,13,383.5,383.75,383.5,383.75,17
20100901|2010-05-12 18:30,13,384,384,384,384,9
20100901|2010-05-12 19:00,13,383.75,383.75,383.5,383.5,30
20100901|2010-05-12 19:30,13,383.5,383.75,383.5,383.75,10
20100901|2010-05-12 20:00,13,383.75,384,383.75,383.75,3
20100901|2010-05-12 20:30,13,384,384.25,384,384.25,34
20100901|2010-05-12 21:00,13,384.25,384.25,384,384.25,30
20100901|2010-05-12 21:30,13,384,384,384,384,5
20100901|2010-05-12 22:30,13,383.75,383.75,383.75,383.75,2
20100901|2010-05-12 23:30,13,384.25,384.25,384.25,384.25,1
20100901|2010-05-13 00:00,13,384.25,384.25,384.25,384.25,4
20100901|2010-05-13 00:30,13,384.25,384.25,384.25,384.25,7
20100901|2010-05-13 01:00,13,385,385.25,384.75,385.25,53
20100901|2010-05-13 01:30,13,385.25,386,385.25,386,9
20100901|2010-05-13 02:00,13,386,386.25,386,386,16
20100901|2010-05-13 02:30,13,386,386,386,386,3
20100901|2010-05-13 03:30,13,386.25,386.25,386,386,32
20100901|2010-05-13 04:30,13,386.25,386.75,386.25,386.75,112
20100901|2010-05-13 05:00,13,385.75,386.25,385.75,386.25,3
20100901|2010-05-13 05:30,13,386,386,386,386,2
20100901|2010-05-13 06:00,13,386,386,386,386,3
20100901|2010-05-13 06:30,13,386,386.5,386,386.5,101
20100901|2010-05-13 07:00,13,386.25,386.25,386,386,11
20100901|2010-05-13 09:30,13,385,385.5,382.25,384.5,1049
20100901|2010-05-13 10:00,13,384.25,384.5,382.5,383.25,477
20100901|2010-05-13 10:30,13,383.25,384.5,383,383.5,201
20100901|2010-05-13 11:00,13,383.75,383.75,382,382,348
20100901|2010-05-13 11:30,13,382,382.75,381,381.75,297
20100901|2010-05-13 12:00,13,382,383.5,381.75,382.25,207
20100901|2010-05-13 12:30,13,382.5,383,380.5,381.25,206
20100901|2010-05-13 13:00,13,380.75,380.75,378.75,379.25,626
20100901|2010-05-13 18:00,14,379.5,380,379.25,379.25,21
20100901|2010-05-13 18:30,14,379.75,379.75,379.75,379.75,3
20100901|2010-05-13 19:00,14,380,380,380,380,3
20100901|2010-05-13 20:00,14,380.5,380.75,380.5,380.5,18
20100901|2010-05-13 20:30,14,380.75,381,380.5,380.5,7
20100901|2010-05-13 21:00,14,381,381,380.75,381,8
20100901|2010-05-13 21:30,14,381,381,379.75,379.75,15
20100901|2010-05-13 22:00,14,379.5,379.75,379.25,379.75,5
20100901|2010-05-13 22:30,14,379.75,379.75,379.75,379.75,1
20100901|2010-05-13 23:30,14,381,381,381,381,2
20100901|2010-05-14 00:00,14,380.75,380.75,380.5,380.5,2
20100901|2010-05-14 00:30,14,381,381,380,380,21
20100901|2010-05-14 01:00,14,380,380,379.75,379.75,10
20100901|2010-05-14 02:00,14,381,381,381,381,10
20100901|2010-05-14 02:30,14,380.5,380.5,380.5,380.5,7
20100901|2010-05-14 03:00,14,380,380,379,379,10
20100901|2010-05-14 03:30,14,378.5,379,378.5,379,2
20100901|2010-05-14 04:00,14,378,378,377,377,110
20100901|2010-05-14 04:30,14,376.25,376.25,374.25,374.25,74
20100901|2010-05-14 05:00,14,374.25,375.75,374.25,375,7
20100901|2010-05-14 05:30,14,374.25,374.5,374.25,374.5,14
20100901|2010-05-14 06:00,14,374.75,374.75,374.5,374.75,6
20100901|2010-05-14 06:30,14,374.75,376,374.75,376,13
20100901|2010-05-14 07:00,14,376.25,376.5,376,376.25,25
20100901|2010-05-14 09:30,14,376,376,372.5,372.75,1722
20100901|2010-05-14 10:00,14,372.75,373.25,370.25,370.75,1304
20100901|2010-05-14 10:30,14,371,371.75,370.25,371.5,695
20100901|2010-05-14 11:00,14,371.5,371.5,370,370.75,818
20100901|2010-05-14 11:30,14,370.5,371.5,370.5,371.5,254
20100901|2010-05-14 12:00,14,372,372.5,370.75,370.75,197
20100901|2010-05-14 12:30,14,371,371,370,370.5,753
20100901|2010-05-14 13:00,14,370.5,371.25,369.25,371.25,1381
20100901|2010-05-16 18:00,17,371.5,371.5,370,371.5,30
20100901|2010-05-16 18:30,17,371.25,372.25,371.25,372.25,16
20100901|2010-05-16 19:00,17,371.75,372.25,371.75,372,3
20100901|2010-05-16 19:30,17,371.75,372.25,371.5,371.5,12
20100901|2010-05-16 20:00,17,372,372,371.25,371.5,18
20100901|2010-05-16 20:30,17,371.75,371.75,370.75,370.75,2
20100901|2010-05-16 21:00,17,370.25,370.25,367.25,367.25,202
20100901|2010-05-16 21:30,17,366.75,367,366,366.5,98
20100901|2010-05-16 22:00,17,366,366.75,365.5,366.25,106
20100901|2010-05-16 22:30,17,366.5,366.75,365.75,365.75,11
20100901|2010-05-16 23:30,17,366,366.75,366,366.25,5
20100901|2010-05-17 00:00,17,366,366.25,365.75,366.25,10
20100901|2010-05-17 00:30,17,365.75,365.75,365,365,77
20100901|2010-05-17 01:00,17,365,365,364.75,364.75,143
20100901|2010-05-17 01:30,17,365.25,366,365.25,366,18
20100901|2010-05-17 02:00,17,366.25,366.25,366.25,366.25,28
20100901|2010-05-17 02:30,17,366.25,366.5,366.25,366.5,20
20100901|2010-05-17 03:00,17,367,367,366.5,366.75,18
20100901|2010-05-17 03:30,17,365.75,366,365.75,366,8
20100901|2010-05-17 04:00,17,366,366.5,365.75,366.5,35
20100901|2010-05-17 04:30,17,366,366.5,366,366.5,16
20100901|2010-05-17 05:00,17,367.25,368.5,367.25,368.5,135
20100901|2010-05-17 05:30,17,369.5,369.5,369.5,369.5,4
20100901|2010-05-17 06:00,17,369.25,369.25,368.5,368.5,5
20100901|2010-05-17 06:30,17,368.75,369.25,368.75,369.25,64
20100901|2010-05-17 07:00,17,369.25,369.75,369.25,369.5,58
20100901|2010-05-17 09:30,17,368.5,369,366,366.5,1084
20100901|2010-05-17 10:00,17,366.25,366.5,364.5,364.5,1019
20100901|2010-05-17 10:30,17,365.25,365.25,364.25,364.5,328
20100901|2010-05-17 11:00,17,364.5,365,363.5,364.75,468
20100901|2010-05-17 11:30,17,364.75,365.5,364.25,365.5,382
20100901|2010-05-17 12:00,17,365.25,365.5,364.75,365.5,247
20100901|2010-05-17 12:30,17,365.25,366.5,364.25,364.75,511
20100901|2010-05-17 13:00,17,364.5,366.25,363.75,365,692
20100901|2010-05-17 18:00,18,366,367.5,366,366.75,33
20100901|2010-05-17 18:30,18,366.5,366.5,366.5,366.5,16
20100901|2010-05-17 19:00,18,367.25,367.25,366,366,36
20100901|2010-05-17 19:30,18,365.5,365.5,365.5,365.5,7
20100901|2010-05-17 20:00,18,365.75,365.75,365.5,365.5,9
20100901|2010-05-17 20:30,18,365.75,366.5,365.5,366.5,22
20100901|2010-05-17 21:00,18,366.25,366.25,366.25,366.25,3
20100901|2010-05-17 21:30,18,366.5,366.5,366.5,366.5,1
20100901|2010-05-17 23:00,18,365.75,366.25,365.75,366,4
20100901|2010-05-17 23:30,18,366.25,366.5,366.25,366.5,11
20100901|2010-05-18 00:00,18,366.25,366.25,366,366,20
20100901|2010-05-18 00:30,18,366,366.25,366,366.25,12
20100901|2010-05-18 01:00,18,366,366.5,365.75,366.25,10
20100901|2010-05-18 01:30,18,366.5,366.5,366.5,366.5,2
20100901|2010-05-18 02:00,18,366,366.75,366,366.75,8
20100901|2010-05-18 02:30,18,366.75,366.75,366.25,366.75,22
20100901|2010-05-18 03:00,18,367,367.5,367,367.5,7
20100901|2010-05-18 03:30,18,368,368.25,368,368,17
20100901|2010-05-18 04:00,18,367.5,367.75,367.5,367.75,10
20100901|2010-05-18 04:30,18,368.5,368.5,368.5,368.5,1
20100901|2010-05-18 05:00,18,368.75,368.75,368,368,13
20100901|2010-05-18 05:30,18,368.75,368.75,368.5,368.5,7
20100901|2010-05-18 06:00,18,368.25,369,368.25,368.75,7
20100901|2010-05-18 06:30,18,368.25,369,368.25,369,6
20100901|2010-05-18 07:00,18,369,369.25,369,369,4
20100901|2010-05-18 09:30,18,369.5,369.75,367,368.75,1593
20100901|2010-05-18 10:00,18,368.5,369.5,368.25,369.5,541
20100901|2010-05-18 10:30,18,369,369.25,367.75,368.25,662
20100901|2010-05-18 11:00,18,368,368.75,367.25,368.75,393
20100901|2010-05-18 11:30,18,368.75,371,368.75,370,471
20100901|2010-05-18 12:00,18,370,370.5,369.5,369.75,471
20100901|2010-05-18 12:30,18,369.75,369.75,367,367,698
20100901|2010-05-18 13:00,18,367.25,370.25,366,370.25,1018
20100901|2010-05-18 18:00,19,368.25,368.5,367.25,367.25,40
20100901|2010-05-18 18:30,19,366.75,366.75,366.5,366.5,11
20100901|2010-05-18 19:00,19,366.75,366.75,366.25,366.5,16
20100901|2010-05-18 19:30,19,366.5,366.5,366,366.5,12
20100901|2010-05-18 20:00,19,366.5,367,366.25,367,25
20100901|2010-05-18 20:30,19,367.75,369.25,367.75,369.25,17
20100901|2010-05-18 21:00,19,369.5,370,369.25,369.75,6
20100901|2010-05-18 21:30,19,370,370.25,370,370.25,21
20100901|2010-05-18 22:00,19,370.25,370.25,369.75,370.25,14
20100901|2010-05-18 23:00,19,369.75,369.75,369.5,369.5,8
20100901|2010-05-18 23:30,19,368.75,368.75,368.25,368.25,33
20100901|2010-05-19 00:30,19,369.5,370.25,369.5,370.25,16
20100901|2010-05-19 02:00,19,369.75,369.75,368.75,368.75,56
20100901|2010-05-19 02:30,19,368.25,368.25,367.75,368,8
20100901|2010-05-19 03:00,19,367.5,367.5,366.75,366.75,2
20100901|2010-05-19 03:30,19,366.25,366.25,366.25,366.25,2
20100901|2010-05-19 04:00,19,366,366.25,366,366.25,45
20100901|2010-05-19 04:30,19,366.25,366.25,366.25,366.25,1
20100901|2010-05-19 05:00,19,366.25,366.25,366.25,366.25,29
20100901|2010-05-19 05:30,19,366,366,365.5,366,71
20100901|2010-05-19 06:00,19,366,366,365.75,366,32
20100901|2010-05-19 06:30,19,367,367,367,367,3
20100901|2010-05-19 07:00,19,368.25,368.5,368.25,368.5,3
20100901|2010-05-19 09:30,19,368.75,371.5,368.75,369.75,1025
20100901|2010-05-19 10:00,19,369.5,369.5,362,363.25,1534
20100901|2010-05-19 10:30,19,363.75,364.25,362.5,363.25,545
20100901|2010-05-19 11:00,19,363,364.5,363,364.25,430
20100901|2010-05-19 11:30,19,364.25,365,364,364.75,42
20100901|2010-05-19 12:00,19,365,366.5,364.75,365.75,183
20100901|2010-05-19 12:30,19,365.5,367.25,365,366.25,339
20100901|2010-05-19 13:00,19,366,368.25,365.75,368,285
20100901|2010-05-19 18:00,20,368.5,369.75,368.5,369.5,69
20100901|2010-05-19 18:30,20,369.5,369.5,369.5,369.5,3
20100901|2010-05-19 19:00,20,369.75,370,369.75,369.75,15
20100901|2010-05-19 19:30,20,369.5,369.5,369.5,369.5,1
20100901|2010-05-19 20:00,20,369.75,370,369.75,369.75,10
20100901|2010-05-19 21:00,20,369.25,369.5,369.25,369.5,7
20100901|2010-05-19 21:30,20,369.5,369.5,369.5,369.5,3
20100901|2010-05-19 22:30,20,369.75,369.75,369.5,369.5,19
20100901|2010-05-19 23:00,20,369.25,369.25,369,369.25,5
20100901|2010-05-19 23:30,20,369,369,369,369,2
20100901|2010-05-20 00:30,20,368,368.25,367.75,368.25,10
20100901|2010-05-20 01:00,20,367.75,368.25,367.25,367.75,19
20100901|2010-05-20 01:30,20,368,368,368,368,3
20100901|2010-05-20 02:00,20,369.25,369.5,369,369.25,47
20100901|2010-05-20 02:30,20,369.5,369.5,369.25,369.25,62
20100901|2010-05-20 03:00,20,368.25,368.25,368,368,2
20100901|2010-05-20 03:30,20,368.25,368.25,368,368,12
20100901|2010-05-20 04:30,20,367.75,367.75,367.75,367.75,5
20100901|2010-05-20 05:00,20,367.25,367.25,367.25,367.25,2
20100901|2010-05-20 05:30,20,367,367,366.75,366.75,3
20100901|2010-05-20 06:00,20,367,367.5,367,367,133
20100901|2010-05-20 06:30,20,367,367,366.25,366.25,6
20100901|2010-05-20 07:00,20,366.5,366.75,366.5,366.5,43
20100901|2010-05-20 09:30,20,364.75,365.5,362.75,363.5,1850
20100901|2010-05-20 10:00,20,364,367.25,363.5,367.25,370
20100901|2010-05-20 10:30,20,367,368.25,366.25,366.75,469
20100901|2010-05-20 11:00,20,367,367.75,365.25,365.25,97
20100901|2010-05-20 11:30,20,365.25,365.5,363.5,363.5,394
20100901|2010-05-20 12:00,20,363.25,366.75,363,366,339
20100901|2010-05-20 12:30,20,366.75,369.5,366.25,367.75,741
20100901|2010-05-20 13:00,20,367,370.75,367,370.75,430
20100901|2010-05-20 18:00,21,369.25,369.5,367,367.25,48
20100901|2010-05-20 18:30,21,367.5,368,367.25,368,18
20100901|2010-05-20 19:00,21,368.5,368.5,368.5,368.5,1
20100901|2010-05-20 19:30,21,368,368,367.5,367.5,5
20100901|2010-05-20 20:30,21,368,368,368,368,3
20100901|2010-05-20 21:00,21,367.5,367.5,367.5,367.5,10
20100901|2010-05-20 21:30,21,368.25,368.25,368.25,368.25,1
20100901|2010-05-20 22:00,21,368.25,369,368,368.75,11
20100901|2010-05-20 22:30,21,369.25,369.25,369.25,369.25,3
20100901|2010-05-20 23:00,21,369.5,369.5,369.5,369.5,2
20100901|2010-05-20 23:30,21,369.25,369.25,369.25,369.25,2
20100901|2010-05-21 00:00,21,369.25,369.5,369.25,369.5,4
20100901|2010-05-21 00:30,21,369.5,369.5,369.25,369.25,4
20100901|2010-05-21 01:30,21,369.25,369.25,369,369,6
20100901|2010-05-21 02:00,21,369.25,369.25,369.25,369.25,1
20100901|2010-05-21 03:00,21,369,369,369,369,3
20100901|2010-05-21 03:30,21,368.5,368.75,368.5,368.75,3
20100901|2010-05-21 04:00,21,369.5,369.75,369.5,369.5,97
20100901|2010-05-21 04:30,21,369.5,369.5,369.25,369.25,34
20100901|2010-05-21 05:00,21,369.5,369.5,369.5,369.5,17
20100901|2010-05-21 05:30,21,369.5,370,369.5,369.5,24
20100901|2010-05-21 06:00,21,369,369.25,368.5,368.5,32
20100901|2010-05-21 06:30,21,368.25,368.25,368,368,5
20100901|2010-05-21 07:00,21,368.25,368.25,366.75,367,55
20100901|2010-05-21 09:30,21,368,373.5,368,373,1330
20100901|2010-05-21 10:00,21,373,374.25,372.75,374.25,756
20100901|2010-05-21 10:30,21,374,379.25,374,378,5820
20100901|2010-05-21 11:00,21,378,380.25,377.5,378.25,1989
20100901|2010-05-21 11:30,21,377.75,378.25,375.75,377.25,374
20100901|2010-05-21 12:00,21,377.25,378.5,376.5,377.25,483
20100901|2010-05-21 12:30,21,377.25,377.5,374.75,377.5,367
20100901|2010-05-21 13:00,21,377,377.75,375.5,377.25,600
20100901|2010-05-23 18:00,24,376,377.75,376,377.25,104
20100901|2010-05-23 18:30,24,377.75,377.75,377.75,377.75,3
20100901|2010-05-23 19:00,24,376.5,377,376.25,376.75,4
20100901|2010-05-23 19:30,24,376.5,376.75,376.5,376.75,20
20100901|2010-05-23 20:00,24,376.75,376.75,376.25,376.25,11
20100901|2010-05-23 20:30,24,376.5,376.75,376.5,376.75,5
20100901|2010-05-23 21:00,24,377,377.5,377,377.5,2
20100901|2010-05-23 21:30,24,377.5,378,377.5,378,14
20100901|2010-05-23 22:00,24,378,378,378,378,6
20100901|2010-05-23 22:30,24,378,378,378,378,5
20100901|2010-05-23 23:30,24,378.25,378.25,378.25,378.25,1
20100901|2010-05-24 00:00,24,378,378,378,378,1
20100901|2010-05-24 01:00,24,377.75,378.5,377.75,378.5,4
20100901|2010-05-24 01:30,24,378,378,378,378,2
20100901|2010-05-24 02:30,24,378.5,378.5,378.25,378.25,16
20100901|2010-05-24 03:00,24,378.25,378.25,377.5,377.5,6
20100901|2010-05-24 03:30,24,377.75,377.75,377.75,377.75,1
20100901|2010-05-24 04:00,24,377.5,378.25,377.5,378,8
20100901|2010-05-24 04:30,24,378,378,378,378,1
20100901|2010-05-24 05:00,24,377.5,377.5,377.5,377.5,3
20100901|2010-05-24 05:30,24,377,377,377,377,5
20100901|2010-05-24 06:00,24,376.75,377,376.75,377,9
20100901|2010-05-24 06:30,24,377,377,376.75,376.75,7
20100901|2010-05-24 07:00,24,376.5,376.5,376.5,376.5,1
20100901|2010-05-24 09:30,24,376.5,380.25,376,378.75,1282
20100901|2010-05-24 10:00,24,379,380.5,379,379.5,479
20100901|2010-05-24 10:30,24,379.5,381,379.5,380,521
20100901|2010-05-24 11:00,24,379.75,380.25,378.75,378.75,288
20100901|2010-05-24 11:30,24,379,380,378.5,379.5,178
20100901|2010-05-24 12:00,24,379.5,381,379.5,380.75,195
20100901|2010-05-24 12:30,24,380.5,381,379,380.5,498
20100901|2010-05-24 13:00,24,380.5,380.5,379,379.5,331
20100901|2010-05-24 18:00,25,378,378,377.5,377.75,26
20100901|2010-05-24 18:30,25,378.25,379,378.25,378.25,12
20100901|2010-05-24 19:00,25,379,379,378.25,378.25,3
20100901|2010-05-24 19:30,25,378,378,377,377,11
20100901|2010-05-24 20:00,25,377,377,376.5,376.5,11
20100901|2010-05-24 20:30,25,376.5,376.5,376.5,376.5,28
20100901|2010-05-24 21:00,25,376,376.25,376,376,4
20100901|2010-05-24 21:30,25,376.25,376.25,375.75,376.25,12
20100901|2010-05-24 22:00,25,376.5,377,376.5,377,4
20100901|2010-05-24 22:30,25,376.5,376.5,376,376,7
20100901|2010-05-24 23:00,25,376,376.25,375.75,375.75,6
20100901|2010-05-24 23:30,25,375.25,375.25,375.25,375.25,4
20100901|2010-05-25 00:00,25,375,375,375,375,197
20100901|2010-05-25 00:30,25,375,375.5,375,375,22
20100901|2010-05-25 01:00,25,375,375.25,375,375.25,5
20100901|2010-05-25 01:30,25,375.25,375.5,375.25,375.25,4
20100901|2010-05-25 02:00,25,375,375,374.75,374.75,11
20100901|2010-05-25 02:30,25,375,375,374.5,375,7
20100901|2010-05-25 03:00,25,374.5,375.25,374.5,375.25,3
20100901|2010-05-25 03:30,25,375.5,375.5,375.5,375.5,12
20100901|2010-05-25 04:00,25,374.75,375,374.75,375,2
20100901|2010-05-25 04:30,25,375,375,375,375,32
20100901|2010-05-25 05:00,25,374.75,374.75,373.75,373.75,56
20100901|2010-05-25 05:30,25,374,374.5,374,374.5,9
20100901|2010-05-25 06:30,25,374.5,375,374.5,375,4
20100901|2010-05-25 07:00,25,374.5,375,373.75,373.75,20
20100901|2010-05-25 09:30,25,373.75,374,371.25,372,2285
20100901|2010-05-25 10:00,25,372,375,371,374.5,417
20100901|2010-05-25 10:30,25,374.5,376,374,375,603
20100901|2010-05-25 11:00,25,375.25,377.25,375.25,376.75,423
20100901|2010-05-25 11:30,25,376.75,376.75,373,374,376
20100901|2010-05-25 12:00,25,374.25,374.5,372.5,373.5,152
20100901|2010-05-25 12:30,25,373.5,374.25,373,373,153
20100901|2010-05-25 13:00,25,373,374,372,373,818
20100901|2010-05-25 18:00,26,375.5,376.5,375.5,376.5,45
20100901|2010-05-25 18:30,26,376.25,376.25,376,376,3
20100901|2010-05-25 19:00,26,376.25,376.5,376,376,10
20100901|2010-05-25 19:30,26,376,376,376,376,2
20100901|2010-05-25 20:00,26,375.75,376,375.5,376,27
20100901|2010-05-25 20:30,26,375.25,375.25,375.25,375.25,1
20100901|2010-05-25 21:00,26,375.25,375.25,375.25,375.25,1
20100901|2010-05-25 22:00,26,375.75,376,375.75,376,2
20100901|2010-05-25 22:30,26,375.75,375.75,375.75,375.75,2
20100901|2010-05-26 01:00,26,376,376,376,376,2
20100901|2010-05-26 01:30,26,376,376,376,376,3
20100901|2010-05-26 02:00,26,376,376.25,376,376.25,85
20100901|2010-05-26 02:30,26,376.25,376.5,376,376,7
20100901|2010-05-26 03:00,26,376.25,376.5,376,376.5,28
20100901|2010-05-26 03:30,26,375.5,376.25,375.5,376.25,5
20100901|2010-05-26 04:00,26,377,378,377,377.5,21
20100901|2010-05-26 04:30,26,377.5,377.75,377,377,7
20100901|2010-05-26 05:00,26,376.75,377,376.75,377,5
20100901|2010-05-26 05:30,26,377.75,378.25,377.75,378.25,132
20100901|2010-05-26 06:00,26,378,378.75,378,378.75,84
20100901|2010-05-26 06:30,26,379,379,378.5,378.5,17
20100901|2010-05-26 07:00,26,378.5,378.5,378,378,47
20100901|2010-05-26 09:30,26,378.25,381.25,378.25,380,4762
20100901|2010-05-26 10:00,26,379.75,380,378,378.25,709
20100901|2010-05-26 10:30,26,378.5,379.25,378.5,378.75,484
20100901|2010-05-26 11:00,26,378.75,380,378.75,379.25,422
20100901|2010-05-26 11:30,26,379.25,379.5,379,379.5,214
20100901|2010-05-26 12:00,26,379.5,379.75,378.75,379.25,141
20100901|2010-05-26 12:30,26,379,380.5,379,379.5,851
20100901|2010-05-26 13:00,26,380.25,381.25,379.75,380,1028
20100901|2010-05-26 18:00,27,378.25,379.5,378,379,30
20100901|2010-05-26 18:30,27,379.25,380,379.25,380,17
20100901|2010-05-26 19:00,27,380,380.5,380,380,41
20100901|2010-05-26 19:30,27,380,380,380,380,1
20100901|2010-05-26 20:00,27,380.25,380.25,380.25,380.25,3
20100901|2010-05-26 20:30,27,380,380,379.75,379.75,6
20100901|2010-05-26 21:00,27,380,380.5,379.75,380.5,24
20100901|2010-05-26 22:00,27,380,380,380,380,10
20100901|2010-05-26 22:30,27,380.25,380.25,380.25,380.25,1
20100901|2010-05-26 23:00,27,380.5,380.5,380.5,380.5,2
20100901|2010-05-26 23:30,27,380.5,380.75,380.5,380.75,10
20100901|2010-05-27 00:00,27,380.75,380.75,380.5,380.5,2
20100901|2010-05-27 00:30,27,380.5,380.75,380,380,123
20100901|2010-05-27 01:00,27,380.75,381,380.75,381,53
20100901|2010-05-27 01:30,27,381.5,381.5,381.25,381.5,17
20100901|2010-05-27 02:00,27,381.5,381.5,381.5,381.5,6
20100901|2010-05-27 02:30,27,381.5,381.5,381,381,33
20100901|2010-05-27 03:30,27,380.75,381,380.5,381,40
20100901|2010-05-27 04:00,27,381.5,382,381.5,382,42
20100901|2010-05-27 04:30,27,382,382,382,382,20
20100901|2010-05-27 05:00,27,382,382.25,382,382,34
20100901|2010-05-27 05:30,27,382.25,382.25,382.25,382.25,1
20100901|2010-05-27 06:30,27,382.5,382.5,381.5,381.75,44
20100901|2010-05-27 07:00,27,381.75,382.5,381.75,382.5,40
20100901|2010-05-27 09:30,27,382.5,383.25,381.25,381.25,1744
20100901|2010-05-27 10:00,27,381.25,382.75,381.25,382.75,391
20100901|2010-05-27 10:30,27,382.75,383,382,382,262
20100901|2010-05-27 11:00,27,382,382.5,381.25,381.5,310
20100901|2010-05-27 11:30,27,381.75,382,381.25,381.5,289
20100901|2010-05-27 12:00,27,381.75,382,381,382,236
20100901|2010-05-27 12:30,27,381.75,382.75,381.75,382.25,405
20100901|2010-05-27 13:00,27,382.75,383,381.75,382,804
20100901|2010-05-27 18:00,28,381.75,382.75,381.5,382.5,18
20100901|2010-05-27 18:30,28,381.75,382.25,381.75,382.25,10
20100901|2010-05-27 19:00,28,382,382,382,382,6
20100901|2010-05-27 19:30,28,382.5,382.75,382.5,382.75,7
20100901|2010-05-27 20:00,28,382.25,382.25,382,382,8
20100901|2010-05-27 20:30,28,382,382,382,382,9
20100901|2010-05-27 21:00,28,382,382,382,382,2
20100901|2010-05-27 21:30,28,381.5,381.75,381.25,381.75,3
20100901|2010-05-27 22:00,28,381.25,381.25,380.5,380.5,12
20100901|2010-05-27 22:30,28,380.75,380.75,379.25,379.25,6
20100901|2010-05-27 23:00,28,379.5,379.5,379.5,379.5,18
20100901|2010-05-27 23:30,28,380,380,380,380,2
20100901|2010-05-28 00:00,28,379.5,379.75,379.25,379.25,5
20100901|2010-05-28 00:30,28,379.5,379.5,379.5,379.5,2
20100901|2010-05-28 01:00,28,379.75,379.75,379.75,379.75,5
20100901|2010-05-28 01:30,28,380,380,379.5,380,23
20100901|2010-05-28 02:00,28,380.5,380.75,380.25,380.25,47
20100901|2010-05-28 02:30,28,380.5,380.5,380.5,380.5,1
20100901|2010-05-28 03:00,28,380.5,381,380.5,381,7
20100901|2010-05-28 03:30,28,381,381,381,381,1
20100901|2010-05-28 04:00,28,381,381.5,381,381.5,9
20100901|2010-05-28 04:30,28,381.75,382,381.75,382,4
20100901|2010-05-28 06:00,28,381.5,381.5,381.5,381.5,9
20100901|2010-05-28 06:30,28,381,381,381,381,1
20100901|2010-05-28 07:00,28,381.25,381.5,381.25,381.5,2
20100901|2010-05-28 09:30,28,380,380.5,377.75,380,1244
20100901|2010-05-28 10:00,28,380,381.25,380,380.25,456
20100901|2010-05-28 10:30,28,380.5,381.25,380,380.5,442
20100901|2010-05-28 11:00,28,380,380.25,374,375,755
20100901|2010-05-28 11:30,28,375,375,370.5,372.75,1630
20100901|2010-05-28 12:00,28,373,374,372.75,373.75,610
20100901|2010-05-28 12:30,28,373.5,373.75,371.5,371.5,1244
20100901|2010-05-28 13:00,28,371.5,371.5,368,370.25,2099
20100901|2010-05-31 18:00,1,368.75,371,368.75,370,94
20100901|2010-05-31 18:30,1,369.5,369.75,369.5,369.5,15
20100901|2010-05-31 19:00,1,370,370.25,369.75,370,13
20100901|2010-05-31 19:30,1,369.75,369.75,368.75,369,19
20100901|2010-05-31 20:00,1,369,369,368.25,368.75,27
20100901|2010-05-31 20:30,1,369,369.25,368.5,368.5,62
20100901|2010-05-31 21:00,1,368.25,368.75,367.75,368.5,26
20100901|2010-05-31 21:30,1,369,369,369,369,5
20100901|2010-05-31 22:00,1,369.5,369.5,369.25,369.5,10
20100901|2010-05-31 22:30,1,369,369,368.5,368.5,3
20100901|2010-05-31 23:30,1,368.25,368.25,368,368,2
20100901|2010-06-01 01:30,1,368.5,368.5,368.25,368.5,39
20100901|2010-06-01 02:00,1,368,368,368,368,2
20100901|2010-06-01 02:30,1,367.75,367.75,367,367,76
20100901|2010-06-01 03:00,1,367,367,366.5,366.5,23
20100901|2010-06-01 03:30,1,366,366,365.25,365.25,66
20100901|2010-06-01 04:00,1,365,366,364.75,365.5,25
20100901|2010-06-01 04:30,1,365.25,365.25,365,365.25,4
20100901|2010-06-01 05:00,1,365,365,365,365,4
20100901|2010-06-01 05:30,1,364.75,364.75,364.75,364.75,3
20100901|2010-06-01 06:00,1,365.25,365.75,365.25,365.5,10
20100901|2010-06-01 06:30,1,365.5,366,365.25,365.5,73
20100901|2010-06-01 07:00,1,365,365,363,363.5,118
20100901|2010-06-01 09:30,1,367.25,368.25,364.75,366.5,2437
20100901|2010-06-01 10:00,1,367.5,368,366,366.5,689
20100901|2010-06-01 10:30,1,366.75,367.25,364.5,365.75,770
20100901|2010-06-01 11:00,1,365.75,367.75,365.5,367.75,669
20100901|2010-06-01 11:30,1,367.75,367.75,366.75,367,408
20100901|2010-06-01 12:00,1,367,368.5,366,368.5,845
20100901|2010-06-01 12:30,1,368.5,369,367,367,544
20100901|2010-06-01 13:00,1,367,367,364,364,982
20100901|2010-06-01 18:00,2,364,365.25,362.75,363,269
20100901|2010-06-01 18:30,2,363.5,365.5,363.25,364.5,106
20100901|2010-06-01 19:00,2,364.75,364.75,364.5,364.5,11
20100901|2010-06-01 19:30,2,364.5,365.25,364,365.25,11
20100901|2010-06-01 20:00,2,365.5,365.75,365.25,365.75,9
20100901|2010-06-01 20:30,2,366,366.5,365.75,366.5,31
20100901|2010-06-01 21:00,2,366.5,366.5,366.25,366.25,2
20100901|2010-06-01 22:00,2,365.5,365.5,365.5,365.5,1
20100901|2010-06-01 22:30,2,366.25,366.25,365.75,365.75,3
20100901|2010-06-01 23:00,2,364.75,365.5,364.75,365.5,7
20100901|2010-06-01 23:30,2,365.75,365.75,365.75,365.75,2
20100901|2010-06-02 00:00,2,365.25,365.25,365,365,10
20100901|2010-06-02 00:30,2,365,365,365,365,3
20100901|2010-06-02 01:00,2,365,365,365,365,1
20100901|2010-06-02 01:30,2,365,365,365,365,1
20100901|2010-06-02 02:00,2,365.25,365.5,365.25,365.5,2
20100901|2010-06-02 02:30,2,365.5,365.5,365.5,365.5,1
20100901|2010-06-02 03:00,2,365.75,366,365.25,365.5,12
20100901|2010-06-02 03:30,2,365.5,365.5,365.25,365.25,6
20100901|2010-06-02 04:00,2,365.25,365.25,365,365,8
20100901|2010-06-02 05:30,2,365,365.5,365,365.5,5
20100901|2010-06-02 06:00,2,365.75,366,365.25,366,39
20100901|2010-06-02 06:30,2,365,365,365,365,3
20100901|2010-06-02 07:00,2,365.25,365.25,365,365,22
20100901|2010-06-02 09:30,2,365.5,367.75,365,367.5,1872
20100901|2010-06-02 10:00,2,367.5,367.5,364.5,364.5,720
20100901|2010-06-02 10:30,2,364.5,365,363,364,561
20100901|2010-06-02 11:00,2,363.75,364.5,363,363.25,277
20100901|2010-06-02 11:30,2,363.25,364,363.25,363.75,201
20100901|2010-06-02 12:00,2,363.75,363.75,361.75,362.75,1851
20100901|2010-06-02 12:30,2,362.75,362.75,360.25,360.25,1207
20100901|2010-06-02 13:00,2,360.25,360.75,357.75,358.25,1946
20100901|2010-06-02 18:00,3,359,360,358.75,360,208
20100901|2010-06-02 18:30,3,359.75,359.75,359.75,359.75,2
20100901|2010-06-02 19:00,3,359.5,360,359.5,360,9
20100901|2010-06-02 19:30,3,359.75,359.75,359.5,359.5,7
20100901|2010-06-02 20:00,3,360,360.75,360,360.25,37
20100901|2010-06-02 20:30,3,359.75,360.25,359.75,360,4
20100901|2010-06-02 21:00,3,359.5,359.5,359.5,359.5,3
20100901|2010-06-02 21:30,3,360,360,359.5,360,31
20100901|2010-06-02 22:30,3,360,360.25,360,360.25,9
20100901|2010-06-02 23:30,3,359.5,359.75,359.5,359.75,6
20100901|2010-06-03 00:30,3,359.75,359.75,359.5,359.75,16
20100901|2010-06-03 01:00,3,360.25,360.5,359.75,360.5,60
20100901|2010-06-03 01:30,3,360.5,361,360.25,360.75,26
20100901|2010-06-03 02:00,3,360.5,361,360.5,360.5,18
20100901|2010-06-03 02:30,3,360.25,360.5,360,360.25,22
20100901|2010-06-03 03:00,3,360,360,359.5,359.75,23
20100901|2010-06-03 03:30,3,359.75,360,359.25,359.25,68
20100901|2010-06-03 04:00,3,359.75,359.75,359.25,359.25,29
20100901|2010-06-03 04:30,3,359,359,358.25,358.5,32
20100901|2010-06-03 05:30,3,358.25,358.25,357.75,358,27
20100901|2010-06-03 06:00,3,357.75,357.75,357.75,357.75,26
20100901|2010-06-03 06:30,3,357.75,358,357.25,357.75,9
20100901|2010-06-03 07:00,3,359,359,358.5,358.5,29
20100901|2010-06-03 09:30,3,359,359,354.5,355.5,3885
20100901|2010-06-03 10:00,3,355.75,358.25,355.5,358,1748
20100901|2010-06-03 10:30,3,358,359,357,358.5,968
20100901|2010-06-03 11:00,3,358.75,358.75,356.5,357.25,693
20100901|2010-06-03 11:30,3,357,359.5,357,358.5,622
20100901|2010-06-03 12:00,3,359,360.75,358.5,360.75,1111
20100901|2010-06-03 12:30,3,360.5,360.75,358.75,359.25,809
20100901|2010-06-03 13:00,3,359.5,361.25,359,360,475
20100901|2010-06-03 18:00,4,359.75,360.5,359.75,360.5,67
20100901|2010-06-03 18:30,4,360.25,360.25,360.25,360.25,3
20100901|2010-06-03 19:30,4,360.25,360.25,360.25,360.25,1
20100901|2010-06-03 20:00,4,360.25,360.25,359.5,359.5,62
20100901|2010-06-03 20:30,4,359.5,360,359.5,360,4
20100901|2010-06-03 21:00,4,359.75,360,359.25,359.25,28
20100901|2010-06-03 21:30,4,359.5,359.5,359.25,359.25,5
20100901|2010-06-03 22:00,4,360,360,359.75,359.75,2
20100901|2010-06-03 22:30,4,360.25,360.25,359.75,359.75,2
20100901|2010-06-03 23:00,4,359.5,359.5,359.25,359.25,5
20100901|2010-06-03 23:30,4,359.5,359.5,359.5,359.5,1
20100901|2010-06-04 00:00,4,360,360,360,360,4
20100901|2010-06-04 00:30,4,359.75,359.75,359.75,359.75,20
20100901|2010-06-04 01:00,4,359.75,359.75,359.75,359.75,3
20100901|2010-06-04 01:30,4,359.75,359.75,359.25,359.25,6
20100901|2010-06-04 02:00,4,359.5,359.5,359,359,16
20100901|2010-06-04 02:30,4,359,359.25,358.5,358.5,28
20100901|2010-06-04 03:00,4,358.5,358.5,358.25,358.25,9
20100901|2010-06-04 03:30,4,358.5,358.5,358,358,51
20100901|2010-06-04 04:00,4,357.75,357.75,357.5,357.75,8
20100901|2010-06-04 04:30,4,357.75,357.75,357.5,357.75,8
20100901|2010-06-04 05:00,4,358,358,358,358,34
20100901|2010-06-04 05:30,4,358,358,357.75,357.75,3
20100901|2010-06-04 06:00,4,357.5,357.5,357,357,35
20100901|2010-06-04 06:30,4,356.75,357,356.75,356.75,84
20100901|2010-06-04 07:00,4,356.75,357.25,356.5,357.25,30
20100901|2010-06-04 09:30,4,355.75,356.5,354.75,355,2245
20100901|2010-06-04 10:00,4,355,355.5,354,354.5,906
20100901|2010-06-04 10:30,4,354.5,355.5,354.5,354.75,494
20100901|2010-06-04 11:00,4,354.75,354.75,352.75,353.25,1107
20100901|2010-06-04 11:30,4,353.5,353.75,352,353.5,1252
20100901|2010-06-04 12:00,4,353.5,353.75,351.75,351.75,1443
20100901|2010-06-04 12:30,4,352.25,352.25,350,350.5,2437
20100901|2010-06-04 13:00,4,350.25,351.25,349,350.25,2677
20100901|2010-06-06 18:00,7,349.75,350,347.75,348.25,292
20100901|2010-06-06 18:30,7,348.25,348.25,348,348.25,15
20100901|2010-06-06 19:00,7,347.5,348,347.5,348,21
20100901|2010-06-06 19:30,7,347.5,347.5,347,347,16
20100901|2010-06-06 20:00,7,347,347,346,346,47
20100901|2010-06-06 20:30,7,346,347,346,346.5,103
20100901|2010-06-06 21:00,7,346.5,347,346.5,347,14
20100901|2010-06-06 21:30,7,347,347.25,347,347,14
20100901|2010-06-06 22:00,7,347,347,346.75,347,10
20100901|2010-06-06 22:30,7,347,347.25,346.75,347.25,27
20100901|2010-06-06 23:00,7,347,347,346.5,346.75,18
20100901|2010-06-06 23:30,7,346.75,346.75,346.5,346.5,19
20100901|2010-06-07 00:00,7,347.25,347.25,347.25,347.25,9
20100901|2010-06-07 00:30,7,347,347,346.5,346.5,11
20100901|2010-06-07 01:00,7,346.5,346.75,345,345,67
20100901|2010-06-07 01:30,7,345,346,344.5,345,58
20100901|2010-06-07 02:00,7,345.75,346,345.5,345.5,22
20100901|2010-06-07 02:30,7,345.5,345.5,344.75,345,36
20100901|2010-06-07 03:00,7,345.5,346,345.5,345.5,14
20100901|2010-06-07 03:30,7,345.75,346.5,345.75,346,22
20100901|2010-06-07 04:00,7,345.5,346,345.5,346,12
20100901|2010-06-07 04:30,7,346.75,346.75,346.75,346.75,109
20100901|2010-06-07 05:00,7,346,346,346,346,2
20100901|2010-06-07 05:30,7,346,346,346,346,2
20100901|2010-06-07 06:00,7,346.25,346.25,346.25,346.25,1
20100901|2010-06-07 06:30,7,346.25,346.25,345.75,345.75,12
20100901|2010-06-07 07:00,7,345.75,345.75,345.5,345.5,8
20100901|2010-06-07 09:30,7,346.25,347.75,345.5,346.25,1404
20100901|2010-06-07 10:00,7,346.25,346.5,345.5,345.5,882
20100901|2010-06-07 10:30,7,345.75,346,345,345.5,693
20100901|2010-06-07 11:00,7,345.75,346.5,345.25,346,625
20100901|2010-06-07 11:30,7,346,346.25,345.5,345.75,275
20100901|2010-06-07 12:00,7,346,346.5,345.75,346.25,274
20100901|2010-06-07 12:30,7,346.25,346.5,345.75,346.5,1035
20100901|2010-06-07 13:00,7,346.25,346.25,344.5,345,1123
20100901|2010-06-07 18:00,8,345,345.5,345,345.25,131
20100901|2010-06-07 18:30,8,345.75,345.75,345.5,345.5,17
20100901|2010-06-07 19:00,8,345.5,345.5,345.5,345.5,31
20100901|2010-06-07 19:30,8,345.75,345.75,345.5,345.5,5
20100901|2010-06-07 20:00,8,345.25,345.5,345.25,345.25,4
20100901|2010-06-07 20:30,8,345.5,345.75,345.5,345.75,11
20100901|2010-06-07 21:00,8,345.5,345.75,345.5,345.5,5
20100901|2010-06-07 21:30,8,345.5,345.75,345.5,345.75,4
20100901|2010-06-07 22:00,8,345.5,345.5,345.25,345.25,14
20100901|2010-06-07 23:00,8,345.5,345.5,345.5,345.5,2
20100901|2010-06-07 23:30,8,345,345,345,345,16
20100901|2010-06-08 00:00,8,345,345.25,345,345.25,2
20100901|2010-06-08 00:30,8,345.5,346,345.5,345.5,91
20100901|2010-06-08 01:00,8,345.75,345.75,345.75,345.75,1
20100901|2010-06-08 01:30,8,345.5,345.5,345,345.25,61
20100901|2010-06-08 02:00,8,345.25,345.5,344.75,344.75,36
20100901|2010-06-08 02:30,8,344.75,344.75,344.75,344.75,4
20100901|2010-06-08 03:00,8,344.5,345,344.5,344.75,21
20100901|2010-06-08 03:30,8,344.5,345.25,344.5,345,51
20100901|2010-06-08 04:00,8,345,345,344.25,344.25,7
20100901|2010-06-08 04:30,8,344.25,344.75,344,344,96
20100901|2010-06-08 05:00,8,344.25,344.25,344,344,10
20100901|2010-06-08 05:30,8,344.5,344.5,344.5,344.5,1
20100901|2010-06-08 06:00,8,344.5,344.5,344.5,344.5,59
20100901|2010-06-08 06:30,8,344.25,345,344.25,344.5,117
20100901|2010-06-08 07:00,8,344.5,344.75,344.5,344.75,4
20100901|2010-06-08 08:00,8,344.75,344.75,344.75,344.75,2
20100901|2010-06-08 09:30,8,345,346.25,344,345,2599
20100901|2010-06-08 10:00,8,345,346,344.5,345.5,836
20100901|2010-06-08 10:30,8,345.5,346.25,345.25,345.5,642
20100901|2010-06-08 11:00,8,345.5,347,345.5,347,1295
20100901|2010-06-08 11:30,8,347,348.5,347,348,961
20100901|2010-06-08 12:00,8,347.75,348,347.25,347.75,434
20100901|2010-06-08 12:30,8,347.75,348.25,346.25,346.5,640
20100901|2010-06-08 13:00,8,346.75,347,344.5,345.75,1770
20100901|2010-06-08 18:00,9,346,346.75,346,346.25,180
20100901|2010-06-08 18:30,9,346.25,346.25,346,346,91
20100901|2010-06-08 19:00,9,346.5,346.75,346,346,3
20100901|2010-06-08 19:30,9,346.25,346.25,345.5,345.75,33
20100901|2010-06-08 20:00,9,345.25,345.75,345.25,345.5,5
20100901|2010-06-08 20:30,9,345.5,345.75,345.5,345.75,6
20100901|2010-06-08 21:00,9,345.75,345.75,345.75,345.75,4
20100901|2010-06-08 21:30,9,345.25,345.25,345,345.25,6
20100901|2010-06-08 22:00,9,345.25,345.25,345.25,345.25,10
20100901|2010-06-08 22:30,9,345.75,345.75,345,345,33
20100901|2010-06-08 23:30,9,345,345,345,345,1
20100901|2010-06-09 00:00,9,345,345,345,345,2
20100901|2010-06-09 00:30,9,345.25,345.25,345,345,3
20100901|2010-06-09 01:00,9,345.5,345.5,345.5,345.5,1
20100901|2010-06-09 01:30,9,345.75,345.75,345.5,345.5,7
20100901|2010-06-09 02:00,9,345.75,346.5,345.5,346.25,60
20100901|2010-06-09 02:30,9,346.25,346.5,345.75,345.75,65
20100901|2010-06-09 03:00,9,346,346,345.5,346,52
20100901|2010-06-09 03:30,9,346,346.25,346,346,57
20100901|2010-06-09 04:00,9,346,346,346,346,34
20100901|2010-06-09 04:30,9,346,346,345.75,345.75,29
20100901|2010-06-09 05:00,9,345.75,345.75,345.75,345.75,16
20100901|2010-06-09 05:30,9,345.75,346.25,345.75,346.25,58
20100901|2010-06-09 06:00,9,345.75,345.75,345.75,345.75,16
20100901|2010-06-09 06:30,9,345.75,345.75,345.5,345.5,51
20100901|2010-06-09 07:00,9,345.75,346,345.5,346,23
20100901|2010-06-09 09:30,9,347.25,348.75,347.25,347.75,2261
20100901|2010-06-09 10:00,9,348,349,347.5,347.75,862
20100901|2010-06-09 10:30,9,347.75,348.75,347.25,348.75,945
20100901|2010-06-09 11:00,9,348.75,349.75,348,349.5,753
20100901|2010-06-09 11:30,9,349.75,349.75,347.5,347.5,1146
20100901|2010-06-09 12:00,9,347.5,348,346.25,347.25,2003
20100901|2010-06-09 12:30,9,347.25,347.5,346.5,346.5,444
20100901|2010-06-09 13:00,9,347,347.75,346.5,346.5,1035
20100901|2010-06-09 18:00,10,346.75,346.75,346,346,105
20100901|2010-06-09 18:30,10,346.25,346.25,346,346,21
20100901|2010-06-09 19:00,10,346,346.5,346,346.25,19
20100901|2010-06-09 19:30,10,346.5,346.5,346.25,346.5,9
20100901|2010-06-09 20:00,10,346.25,346.25,346,346.25,15
20100901|2010-06-09 20:30,10,346,346.25,346,346,33
20100901|2010-06-09 21:00,10,346,346,345.75,345.75,12
20100901|2010-06-09 21:30,10,346,346,345.75,346,12
20100901|2010-06-09 22:00,10,346,346.25,345.75,346,16
20100901|2010-06-09 22:30,10,346.25,346.25,346,346,3
20100901|2010-06-09 23:00,10,346.25,346.5,346.25,346.5,22
20100901|2010-06-10 00:00,10,346.5,346.5,346.5,346.5,1
20100901|2010-06-10 01:00,10,346.75,346.75,346.75,346.75,16
20100901|2010-06-10 01:30,10,346,346,346,346,10
20100901|2010-06-10 02:00,10,346.25,346.5,346,346,33
20100901|2010-06-10 02:30,10,345.75,346,345.5,346,51
20100901|2010-06-10 03:00,10,345.75,346,345.75,345.75,27
20100901|2010-06-10 03:30,10,345.75,345.75,345.5,345.5,116
20100901|2010-06-10 04:00,10,345.5,345.5,345.25,345.25,44
20100901|2010-06-10 04:30,10,345.25,345.5,345,345,80
20100901|2010-06-10 05:00,10,344.75,345,344.75,345,11
20100901|2010-06-10 05:30,10,345,345,344.75,345,58
20100901|2010-06-10 06:00,10,345,345,344.75,344.75,10
20100901|2010-06-10 06:30,10,345,345.25,344.75,345.25,32
20100901|2010-06-10 07:00,10,345.25,345.25,344.75,344.75,22
20100901|2010-06-10 09:30,10,354.5,356.5,351.5,351.75,5666
20100901|2010-06-10 10:00,10,351.75,353.75,350.5,351.75,1809
20100901|2010-06-10 10:30,10,351.75,351.75,348.25,350,1100
20100901|2010-06-10 11:00,10,350,351.75,349.75,351.5,1146
20100901|2010-06-10 11:30,10,351.25,353.25,351.25,353.25,1178
20100901|2010-06-10 12:00,10,353.25,354.75,352.25,354.5,1523
20100901|2010-06-10 12:30,10,354.5,354.75,353.25,353.25,772
20100901|2010-06-10 13:00,10,353,353.25,351.75,353,1409
20100901|2010-06-10 18:00,11,352.5,352.75,352.25,352.25,159
20100901|2010-06-10 18:30,11,352.5,353,352.5,353,13
20100901|2010-06-10 19:00,11,352.75,353,352.75,353,7
20100901|2010-06-10 19:30,11,353.25,353.25,353,353,10
20100901|2010-06-10 20:00,11,353.5,353.75,353,353.5,25
20100901|2010-06-10 20:30,11,353.5,353.5,352.75,353.5,11
20100901|2010-06-10 21:00,11,353,353,352.75,352.75,5
20100901|2010-06-10 21:30,11,353,353.25,353,353.25,9
20100901|2010-06-10 22:00,11,352.75,352.75,352.75,352.75,10
20100901|2010-06-10 22:30,11,352.5,352.5,352.5,352.5,3
20100901|2010-06-10 23:00,11,352.75,352.75,352.75,352.75,4
20100901|2010-06-10 23:30,11,353.5,353.5,353.5,353.5,6
20100901|2010-06-11 00:00,11,353.5,353.5,353.5,353.5,3
20100901|2010-06-11 00:30,11,353.25,353.25,353.25,353.25,6
20100901|2010-06-11 01:00,11,353.5,353.5,353,353,19
20100901|2010-06-11 01:30,11,353,353.25,352.75,352.75,11
20100901|2010-06-11 02:00,11,353,353.25,352.75,352.75,10
20100901|2010-06-11 02:30,11,352.75,352.75,352.75,352.75,4
20100901|2010-06-11 03:00,11,352.75,353.75,352.5,353.5,122
20100901|2010-06-11 03:30,11,353.5,353.75,353.5,353.75,28
20100901|2010-06-11 04:00,11,353.5,353.5,353.5,353.5,3
20100901|2010-06-11 04:30,11,353.25,353.5,352.75,353.5,23
20100901|2010-06-11 05:00,11,353.25,353.5,353.25,353.5,10
20100901|2010-06-11 05:30,11,353.5,353.75,353.5,353.75,27
20100901|2010-06-11 06:00,11,354,354,353.75,353.75,234
20100901|2010-06-11 06:30,11,353.5,354,353.5,354,21
20100901|2010-06-11 07:00,11,354,354.5,354,354.25,97
20100901|2010-06-11 09:30,11,354.5,357.5,354.5,355.5,2073
20100901|2010-06-11 10:00,11,355.75,356,354.5,355,779
20100901|2010-06-11 10:30,11,354.75,356.25,354.5,356,593
20100901|2010-06-11 11:00,11,356,357.75,356,356.25,788
20100901|2010-06-11 11:30,11,356.5,357,356,356.75,437
20100901|2010-06-11 12:00,11,356.5,358.25,356,357.75,797
20100901|2010-06-11 12:30,11,358,358.25,357.25,357.75,870
20100901|2010-06-11 13:00,11,357.75,359,357.75,358.25,1755
20100901|2010-06-13 18:00,14,358.25,360,358.25,359.75,257
20100901|2010-06-13 18:30,14,359.75,360,359.25,360,38
20100901|2010-06-13 19:00,14,359.75,360,359.75,360,63
20100901|2010-06-13 19:30,14,359.75,359.75,359,359,21
20100901|2010-06-13 20:30,14,359,359,359,359,1
20100901|2010-06-13 21:00,14,359,359,359,359,1
20100901|2010-06-13 21:30,14,358.75,358.75,358.5,358.5,11
20100901|2010-06-13 22:00,14,358.75,359,358.75,359,11
20100901|2010-06-13 22:30,14,358.75,358.75,358.75,358.75,1
20100901|2010-06-13 23:00,14,359.25,359.25,359,359,3
20100901|2010-06-14 00:30,14,359.25,359.25,359.25,359.25,2
20100901|2010-06-14 01:00,14,359.5,359.5,359.25,359.25,2
20100901|2010-06-14 01:30,14,359.5,359.5,359.5,359.5,3
20100901|2010-06-14 02:00,14,359.5,359.75,359.5,359.5,47
20100901|2010-06-14 02:30,14,359.75,360,359.5,360,127
20100901|2010-06-14 03:00,14,360,360.25,359.75,360.25,103
20100901|2010-06-14 03:30,14,360.25,360.25,359.75,359.75,17
20100901|2010-06-14 04:00,14,359.5,359.5,359.25,359.25,36
20100901|2010-06-14 04:30,14,359.25,359.25,358.75,358.75,32
20100901|2010-06-14 05:00,14,358.75,359,358,358,37
20100901|2010-06-14 05:30,14,358.25,358.5,358,358,108
20100901|2010-06-14 06:00,14,358.5,358.5,357.75,357.75,12
20100901|2010-06-14 06:30,14,358.25,359,358.25,358.5,74
20100901|2010-06-14 07:00,14,359,359,358.5,359,18
20100901|2010-06-14 09:30,14,360.5,363,359.75,360.25,2775
20100901|2010-06-14 10:00,14,360.5,361.5,359.5,361,1154
20100901|2010-06-14 10:30,14,361.25,361.75,360,361.75,620
20100901|2010-06-14 11:00,14,361.75,362.5,361.5,362,921
20100901|2010-06-14 11:30,14,362,362.25,361.25,361.5,705
20100901|2010-06-14 12:00,14,361.25,362,360.25,360.75,873
20100901|2010-06-14 12:30,14,361,362,361,361.5,514
20100901|2010-06-14 13:00,14,361.5,363.25,361.25,361.75,1762
20100901|2010-06-14 18:00,15,361.25,361.5,361,361.5,117
20100901|2010-06-14 18:30,15,361.75,361.75,361.5,361.75,13
20100901|2010-06-14 19:00,15,361.25,361.25,361.25,361.25,8
20100901|2010-06-14 19:30,15,361.25,361.25,361.25,361.25,1
20100901|2010-06-14 20:00,15,361.25,361.25,361,361,14
20100901|2010-06-14 20:30,15,361,361,361,361,5
20100901|2010-06-14 21:30,15,361,361,360.5,360.5,4
20100901|2010-06-14 22:30,15,361,361,361,361,4
20100901|2010-06-14 23:00,15,361,361,361,361,1
20100901|2010-06-14 23:30,15,361.25,361.25,361.25,361.25,1
20100901|2010-06-15 00:00,15,361,361,361,361,10
20100901|2010-06-15 00:30,15,360.75,360.75,360.75,360.75,2
20100901|2010-06-15 01:00,15,360.75,360.75,360.5,360.5,29
20100901|2010-06-15 01:30,15,360.25,360.25,360,360,13
20100901|2010-06-15 02:00,15,360.25,360.5,360.25,360.5,19
20100901|2010-06-15 03:00,15,360.25,360.5,360,360.25,38
20100901|2010-06-15 03:30,15,360.25,360.25,360.25,360.25,3
20100901|2010-06-15 04:00,15,360,360.5,360,360.25,52
20100901|2010-06-15 05:00,15,361,361,360.75,360.75,5
20100901|2010-06-15 05:30,15,361.25,361.25,361.25,361.25,3
20100901|2010-06-15 06:00,15,360.75,361,360.75,361,7
20100901|2010-06-15 06:30,15,361.5,361.75,361,361.25,105
20100901|2010-06-15 07:00,15,361.5,362,361.25,361.75,82
20100901|2010-06-15 09:30,15,362,363.5,361,361,2624
20100901|2010-06-15 10:00,15,361,362,359.75,361.5,982
20100901|2010-06-15 10:30,15,361.5,362.75,361,362.5,703
20100901|2010-06-15 11:00,15,362.5,363.5,362.5,363.5,467
20100901|2010-06-15 11:30,15,363.25,364,362.25,363.5,1825
20100901|2010-06-15 12:00,15,363.5,364,363.5,363.75,400
20100901|2010-06-15 12:30,15,364,364,362.5,363,1028
20100901|2010-06-15 13:00,15,362.75,363.5,362.5,362.75,1312
20100901|2010-06-15 18:00,16,363,363.5,362.75,363.25,132
20100901|2010-06-15 18:30,16,363.5,364,363.5,363.75,19
20100901|2010-06-15 19:00,16,363,363,363,363,2
20100901|2010-06-15 19:30,16,363.25,363.25,363.25,363.25,15
20100901|2010-06-15 20:00,16,363.25,363.25,363,363,2
20100901|2010-06-15 20:30,16,363.5,363.5,363.5,363.5,2
20100901|2010-06-15 21:30,16,363.5,363.75,363.5,363.75,6
20100901|2010-06-15 22:00,16,363.25,363.25,363.25,363.25,2
20100901|2010-06-15 22:30,16,363.5,363.75,363.5,363.75,3
20100901|2010-06-15 23:30,16,363.75,363.75,363.75,363.75,7
20100901|2010-06-16 00:00,16,363.75,363.75,363.75,363.75,2
20100901|2010-06-16 00:30,16,364,364,364,364,5
20100901|2010-06-16 01:00,16,364,364,363.75,363.75,7
20100901|2010-06-16 01:30,16,364,364,364,364,16
20100901|2010-06-16 02:00,16,364,364,364,364,1
20100901|2010-06-16 02:30,16,364,364,363.5,363.75,39
20100901|2010-06-16 03:00,16,363.75,364,363.5,364,31
20100901|2010-06-16 03:30,16,364,364,363.75,364,49
20100901|2010-06-16 04:00,16,363.75,363.75,363.75,363.75,10
20100901|2010-06-16 04:30,16,363.75,363.75,363.75,363.75,30
20100901|2010-06-16 05:00,16,364,364,363.75,364,72
20100901|2010-06-16 05:30,16,364,364,363.75,364,40
20100901|2010-06-16 06:00,16,363.75,364,363.5,363.5,81
20100901|2010-06-16 06:30,16,363.5,364,363.5,363.75,78
20100901|2010-06-16 07:00,16,363.75,363.75,362.75,362.75,72
20100901|2010-06-16 09:30,16,362.75,368.75,362.25,368,8306
20100901|2010-06-16 10:00,16,367.75,370,367.75,369,4020
20100901|2010-06-16 10:30,16,368.5,369.25,367.25,367.5,1114
20100901|2010-06-16 11:00,16,367.5,369.25,367.25,368.75,957
20100901|2010-06-16 11:30,16,369,369.25,366.75,366.75,1387
20100901|2010-06-16 12:00,16,367,367,364.75,366,1807
20100901|2010-06-16 12:30,16,366.25,367,366,366.75,1544
20100901|2010-06-16 13:00,16,366.75,367.25,365.25,366.75,2412
20100901|2010-06-16 18:00,17,365.5,366.5,365.5,366.5,215
20100901|2010-06-16 18:30,17,366.5,366.5,366,366.25,44
20100901|2010-06-16 19:00,17,366,366,366,366,2
20100901|2010-06-16 19:30,17,366.25,366.25,366,366,12
20100901|2010-06-16 20:00,17,366,366,365.75,366,18
20100901|2010-06-16 20:30,17,366,366,365.75,365.75,3
20100901|2010-06-16 21:00,17,365.75,365.75,365.25,365.75,117
20100901|2010-06-16 21:30,17,365.5,365.5,365.25,365.25,12
20100901|2010-06-16 22:00,17,365.25,365.75,365.25,365.5,16
20100901|2010-06-16 22:30,17,365.5,365.5,365.25,365.25,6
20100901|2010-06-16 23:30,17,365.25,365.25,365.25,365.25,3
20100901|2010-06-17 00:00,17,365.5,365.75,365.5,365.5,10
20100901|2010-06-17 00:30,17,365.5,366,365.5,366,8
20100901|2010-06-17 01:00,17,366.25,366.5,366.25,366.5,20
20100901|2010-06-17 01:30,17,366.25,366.25,366.25,366.25,1
20100901|2010-06-17 02:00,17,366.25,366.25,366,366,7
20100901|2010-06-17 02:30,17,366,367.25,366,367,140
20100901|2010-06-17 03:00,17,367,367.25,366.5,366.5,93
20100901|2010-06-17 03:30,17,366.5,366.75,366.25,366.25,49
20100901|2010-06-17 04:00,17,366.5,366.5,366.5,366.5,8
20100901|2010-06-17 04:30,17,366.75,367.5,366.75,367.5,52
20100901|2010-06-17 05:00,17,367.5,368.75,367.5,368.75,90
20100901|2010-06-17 05:30,17,368.5,369,368.25,368.75,65
20100901|2010-06-17 06:00,17,368.75,369,368.5,368.5,37
20100901|2010-06-17 06:30,17,368.75,369,367.25,367.25,300
20100901|2010-06-17 07:00,17,367,367,366.25,366.5,205
20100901|2010-06-17 09:30,17,367.25,368.75,363.5,366.5,6667
20100901|2010-06-17 10:00,17,366.5,368,366.25,367.5,2437
20100901|2010-06-17 10:30,17,367.75,368,366.75,367.25,989
20100901|2010-06-17 11:00,17,367,367.75,366.25,366.25,1315
20100901|2010-06-17 11:30,17,366,366.75,365,366.25,1056
20100901|2010-06-17 12:00,17,366,366.5,365.5,366.25,448
20100901|2010-06-17 12:30,17,366.5,367.5,366.25,367.5,1274
20100901|2010-06-17 13:00,17,367.25,367.5,366.25,367,1958
20100901|2010-06-17 18:00,18,366.5,366.75,365.5,366,339
20100901|2010-06-17 18:30,18,366,366.25,365.75,365.75,23
20100901|2010-06-17 19:00,18,366.25,366.25,365.75,365.75,13
20100901|2010-06-17 19:30,18,366,366,365.5,365.5,13
20100901|2010-06-17 20:00,18,365.75,365.75,365.75,365.75,1
20100901|2010-06-17 20:30,18,365.75,366.25,365.5,366,14
20100901|2010-06-17 21:00,18,366,366,365.75,365.75,5
20100901|2010-06-17 21:30,18,365.75,365.75,365.25,365.5,9
20100901|2010-06-17 22:00,18,365.75,365.75,365.75,365.75,24
20100901|2010-06-17 22:30,18,365.75,365.75,365.75,365.75,5
20100901|2010-06-17 23:00,18,365.5,365.5,365.5,365.5,6
20100901|2010-06-17 23:30,18,366,366,366,366,1
20100901|2010-06-18 00:30,18,365.5,365.5,365.25,365.25,6
20100901|2010-06-18 01:00,18,365.75,366,365.75,366,26
20100901|2010-06-18 01:30,18,366,366,366,366,3
20100901|2010-06-18 02:00,18,366.25,366.25,366,366.25,7
20100901|2010-06-18 02:30,18,366.25,366.5,366,366,66
20100901|2010-06-18 03:00,18,365.5,365.75,365.5,365.75,24
20100901|2010-06-18 03:30,18,365.75,366,365.75,366,14
20100901|2010-06-18 04:00,18,365.75,365.75,365.25,365.25,31
20100901|2010-06-18 04:30,18,365.5,365.75,365.25,365.5,43
20100901|2010-06-18 05:00,18,365.5,366.5,365.5,365.75,43
20100901|2010-06-18 05:30,18,365.75,366.5,365.75,366.5,11
20100901|2010-06-18 06:00,18,366.25,366.5,366.25,366.25,10
20100901|2010-06-18 06:30,18,366.25,367,366.25,366.75,63
20100901|2010-06-18 07:00,18,366.75,367,366.75,367,50
20100901|2010-06-18 09:30,18,366.5,369.75,364,369,2916
20100901|2010-06-18 10:00,18,369.5,373.5,369.5,372.25,4351
20100901|2010-06-18 10:30,18,372.25,372.25,370.75,371,1384
20100901|2010-06-18 11:00,18,370.75,372,370.25,370.75,785
20100901|2010-06-18 11:30,18,370.5,373.5,370.5,373.25,1504
20100901|2010-06-18 12:00,18,373.25,373.5,371.5,372.25,1608
20100901|2010-06-18 12:30,18,372.25,373,370,371.25,1439
20100901|2010-06-18 13:00,18,371.5,371.75,368.75,369.25,1886
20100901|2010-06-20 18:00,21,372,374.75,372,374,556
20100901|2010-06-20 18:30,21,374,374.25,373.5,373.5,32
20100901|2010-06-20 19:00,21,373.75,374,373.75,374,40
20100901|2010-06-20 19:30,21,374,375,374,374.75,182
20100901|2010-06-20 20:00,21,374.5,375,373.75,373.75,131
20100901|2010-06-20 20:30,21,374,374,373.5,374,41
20100901|2010-06-20 21:00,21,373.75,374.25,373.75,373.75,40
20100901|2010-06-20 21:30,21,374.5,374.75,374.5,374.5,14
20100901|2010-06-20 22:00,21,374.5,375.25,374.5,375.25,139
20100901|2010-06-20 22:30,21,375,375.25,375,375,49
20100901|2010-06-20 23:00,21,375.25,375.25,375.25,375.25,20
20100901|2010-06-20 23:30,21,375.25,375.5,374.75,375.5,21
20100901|2010-06-21 00:00,21,375,375,374.75,375,6
20100901|2010-06-21 00:30,21,375,375.75,375,375.75,10
20100901|2010-06-21 01:00,21,375.5,375.5,375.5,375.5,12
20100901|2010-06-21 01:30,21,375.5,376,375.5,375.75,37
20100901|2010-06-21 02:00,21,376,376,375.25,375.75,70
20100901|2010-06-21 02:30,21,375.75,375.75,375.5,375.75,15
20100901|2010-06-21 03:00,21,375.75,375.75,375.5,375.75,8
20100901|2010-06-21 03:30,21,375.75,375.75,375.5,375.5,93
20100901|2010-06-21 04:00,21,375.5,375.5,375.25,375.5,99
20100901|2010-06-21 04:30,21,375.75,376,375.5,376,34
20100901|2010-06-21 05:00,21,375.5,376,375.5,376,65
20100901|2010-06-21 05:30,21,376,376.25,375.75,376,56
20100901|2010-06-21 06:00,21,376,376,375.75,375.75,31
20100901|2010-06-21 06:30,21,375.75,375.75,375.5,375.5,63
20100901|2010-06-21 07:00,21,375.5,375.75,375,375,235
20100901|2010-06-21 09:30,21,375.5,376.5,371.25,373.25,4938
20100901|2010-06-21 10:00,21,373.25,373.25,368,370,3189
20100901|2010-06-21 10:30,21,370,370.25,363.5,364.5,2755
20100901|2010-06-21 11:00,21,364.5,364.5,360.25,363.5,3054
20100901|2010-06-21 11:30,21,363.5,363.75,361.5,362.25,1919
20100901|2010-06-21 12:00,21,362.25,362.5,360.5,362.5,1521
20100901|2010-06-21 12:30,21,362.5,364,361.25,363,940
20100901|2010-06-21 13:00,21,363,365.5,363,363.25,2729
20100901|2010-06-21 18:00,22,364,364.75,363.5,363.75,219
20100901|2010-06-21 18:30,22,363.5,364,363.5,363.5,13
20100901|2010-06-21 19:00,22,363.5,364,363.5,364,23
20100901|2010-06-21 19:30,22,364.25,364.25,363.75,363.75,3
20100901|2010-06-21 20:00,22,364.25,365,364.25,365,12
20100901|2010-06-21 20:30,22,364.75,365.25,364.5,364.5,46
20100901|2010-06-21 21:00,22,365.25,365.25,365,365,30
20100901|2010-06-21 22:00,22,365,365,364.75,364.75,15
20100901|2010-06-21 22:30,22,365.25,365.25,365.25,365.25,2
20100901|2010-06-21 23:00,22,365.5,365.75,365.25,365.25,40
20100901|2010-06-22 00:00,22,365.25,365.25,365.25,365.25,8
20100901|2010-06-22 00:30,22,365.25,365.75,365.25,365.75,5
20100901|2010-06-22 01:00,22,365.25,365.5,365.25,365.25,10
20100901|2010-06-22 01:30,22,365.25,365.25,365.25,365.25,4
20100901|2010-06-22 02:00,22,365.25,365.25,364.5,364.75,27
20100901|2010-06-22 02:30,22,364.75,365,364.75,364.75,4
20100901|2010-06-22 03:00,22,365,365,365,365,15
20100901|2010-06-22 03:30,22,364.5,364.5,364.25,364.5,93
20100901|2010-06-22 04:00,22,364.25,364.25,363.5,364,97
20100901|2010-06-22 04:30,22,364,364.25,363.75,363.75,21
20100901|2010-06-22 05:00,22,363.25,363.25,362.5,362.75,16
20100901|2010-06-22 05:30,22,362.75,362.75,360.25,360.25,253
20100901|2010-06-22 06:00,22,360.25,360.75,359.5,360.75,106
20100901|2010-06-22 06:30,22,360.5,360.75,360,360.5,50
20100901|2010-06-22 07:00,22,360.5,361.75,360.5,361.75,49
20100901|2010-06-22 09:30,22,362.5,364.25,360.5,361,4702
20100901|2010-06-22 10:00,22,361,361.75,357.5,359.5,3397
20100901|2010-06-22 10:30,22,359.5,361,359.5,360.75,981
20100901|2010-06-22 11:00,22,360.75,361.75,360.5,360.75,644
20100901|2010-06-22 11:30,22,361,361.25,359.75,360.75,1257
20100901|2010-06-22 12:00,22,361,361,358.75,359.25,908
20100901|2010-06-22 12:30,22,359.5,360.25,358.25,359.25,3173
20100901|2010-06-22 13:00,22,359.25,361,359,361,2054
20100901|2010-06-22 18:00,23,361,361,360,360,171
20100901|2010-06-22 18:30,23,360,360.25,359.5,359.75,31
20100901|2010-06-22 19:00,23,359.5,359.75,359,359.5,11
20100901|2010-06-22 19:30,23,359,359.5,359,359,25
20100901|2010-06-22 20:00,23,359.5,359.5,359,359,14
20100901|2010-06-22 20:30,23,359,359.75,359,359.75,6
20100901|2010-06-22 21:00,23,359.25,359.75,359.25,359.75,8
20100901|2010-06-22 21:30,23,360,360.25,359.75,360.25,23
20100901|2010-06-22 22:00,23,359.75,360,359.75,360,3
20100901|2010-06-22 22:30,23,359.75,360.25,359.75,360.25,4
20100901|2010-06-22 23:00,23,360,360.25,359.5,359.5,8
20100901|2010-06-22 23:30,23,359.5,360,359.5,360,13
20100901|2010-06-23 00:00,23,359.75,359.75,359.75,359.75,3
20100901|2010-06-23 00:30,23,359.75,360,359.75,359.75,14
20100901|2010-06-23 01:00,23,360,360.5,360,360.5,67
20100901|2010-06-23 01:30,23,360.25,360.25,360.25,360.25,1
20100901|2010-06-23 02:00,23,360.25,360.75,360,360.5,48
20100901|2010-06-23 02:30,23,360.25,360.75,360.25,360.5,63
20100901|2010-06-23 03:00,23,360.5,361,360.5,361,56
20100901|2010-06-23 03:30,23,361,361.25,360.75,360.75,30
20100901|2010-06-23 04:00,23,360.5,360.75,360.5,360.5,34
20100901|2010-06-23 04:30,23,360.5,360.75,360.25,360.25,63
20100901|2010-06-23 05:00,23,360.25,360.75,360,360.75,40
20100901|2010-06-23 05:30,23,360.5,360.75,360,360.5,95
20100901|2010-06-23 06:00,23,360.25,360.25,359.75,360,25
20100901|2010-06-23 06:30,23,360,360,359.5,359.5,30
20100901|2010-06-23 07:00,23,359.25,360.25,359,360,61
20100901|2010-06-23 09:30,23,358,359.5,355.25,358.5,5156
20100901|2010-06-23 10:00,23,358.5,358.75,357.5,358,1199
20100901|2010-06-23 10:30,23,358,359.25,357.75,358,867
20100901|2010-06-23 11:00,23,358.25,358.25,357.25,358,926
20100901|2010-06-23 11:30,23,357.75,358.25,357.5,358,515
20100901|2010-06-23 12:00,23,358.25,358.75,357,357.25,1173
20100901|2010-06-23 12:30,23,357.25,357.75,356.25,356.5,1360
20100901|2010-06-23 13:00,23,356.5,356.75,354.75,355,3110
20100901|2010-06-23 18:00,24,355.5,356,355.5,355.75,195
20100901|2010-06-23 18:30,24,356,356,355.5,355.5,17
20100901|2010-06-23 19:00,24,355.75,355.75,355.25,355.75,13
20100901|2010-06-23 19:30,24,356,356,355.5,356,38
20100901|2010-06-23 20:00,24,356,356,355.75,355.75,35
20100901|2010-06-23 20:30,24,356.25,356.25,355.75,355.75,12
20100901|2010-06-23 21:00,24,356,356.5,356,356.25,68
20100901|2010-06-23 21:30,24,356.25,356.5,356.25,356.5,12
20100901|2010-06-23 22:00,24,356.5,356.5,356.5,356.5,90
20100901|2010-06-23 22:30,24,356.25,356.5,356.25,356.5,5
20100901|2010-06-23 23:00,24,357,357,357,357,7
20100901|2010-06-23 23:30,24,357,357,356.75,356.75,2
20100901|2010-06-24 00:30,24,356.5,356.5,355.75,355.75,17
20100901|2010-06-24 01:00,24,356.25,357.25,356.25,356.25,60
20100901|2010-06-24 01:30,24,356,356.25,356,356,27
20100901|2010-06-24 02:00,24,356.25,356.25,356,356.25,72
20100901|2010-06-24 02:30,24,356.5,357.25,356.5,357.25,58
20100901|2010-06-24 03:00,24,356.75,357.25,356.75,357,47
20100901|2010-06-24 03:30,24,357,357.25,357,357,13
20100901|2010-06-24 04:00,24,356.75,357,356.75,357,32
20100901|2010-06-24 04:30,24,356.75,357,356.75,356.75,89
20100901|2010-06-24 05:00,24,356.75,357.25,356.5,356.5,39
20100901|2010-06-24 05:30,24,356.5,357.5,356.5,356.75,121
20100901|2010-06-24 06:00,24,356.75,356.75,356.5,356.75,87
20100901|2010-06-24 06:30,24,357,357,356.5,356.75,96
20100901|2010-06-24 07:00,24,356.75,357,356,356.25,41
20100901|2010-06-24 09:30,24,356.25,357,351,353.25,6290
20100901|2010-06-24 10:00,24,353.5,355,351.75,354.75,2552
20100901|2010-06-24 10:30,24,354.5,355.25,353.25,355,1575
20100901|2010-06-24 11:00,24,354.75,357,354.75,356.75,1596
20100901|2010-06-24 11:30,24,356.5,356.75,354.75,356,1486
20100901|2010-06-24 12:00,24,356,356,353.75,353.75,1209
20100901|2010-06-24 12:30,24,353.75,355,352.75,353.75,1421
20100901|2010-06-24 13:00,24,354,355,353.25,354.5,3274
20100901|2010-06-24 18:00,25,353.5,353.75,353.25,353.5,133
20100901|2010-06-24 18:30,25,353.75,353.75,353.25,353.25,10
20100901|2010-06-24 19:00,25,353.75,353.75,353.75,353.75,17
20100901|2010-06-24 19:30,25,353.5,353.75,353.5,353.5,20
20100901|2010-06-24 20:00,25,353.75,354,353.75,354,80
20100901|2010-06-24 20:30,25,354,354.5,354,354.5,22
20100901|2010-06-24 21:00,25,354.5,354.75,354.5,354.5,35
20100901|2010-06-24 21:30,25,354.75,354.75,354.25,354.25,9
20100901|2010-06-24 22:00,25,354,354.25,354,354.25,21
20100901|2010-06-24 22:30,25,354,354.25,353.75,354.25,13
20100901|2010-06-24 23:00,25,354.5,354.5,354.5,354.5,2
20100901|2010-06-24 23:30,25,354.25,354.25,354.25,354.25,2
20100901|2010-06-25 00:00,25,353.75,353.75,353.75,353.75,10
20100901|2010-06-25 00:30,25,354.25,354.25,354,354,9
20100901|2010-06-25 01:00,25,354.25,354.25,354,354,6
20100901|2010-06-25 01:30,25,354,354.25,354,354,22
20100901|2010-06-25 02:00,25,354,354.25,353.75,354,36
20100901|2010-06-25 02:30,25,354.25,354.25,354.25,354.25,13
20100901|2010-06-25 03:00,25,354.25,354.5,354,354.25,24
20100901|2010-06-25 03:30,25,354.25,355,354.25,355,36
20100901|2010-06-25 04:00,25,354.75,355,354.75,354.75,17
20100901|2010-06-25 04:30,25,354.5,354.5,354.5,354.5,11
20100901|2010-06-25 05:00,25,354.25,354.5,354.25,354.5,12
20100901|2010-06-25 05:30,25,354.75,354.75,354.25,354.25,49
20100901|2010-06-25 06:00,25,354,354.75,354,354.75,4
20100901|2010-06-25 06:30,25,354.75,354.75,353.75,354,57
20100901|2010-06-25 07:00,25,354,354.25,354,354,114
20100901|2010-06-25 09:30,25,353.75,354.25,352.5,352.5,3129
20100901|2010-06-25 10:00,25,352.5,353,352,352.5,1033
20100901|2010-06-25 10:30,25,352.5,354.75,352.25,353.75,2110
20100901|2010-06-25 11:00,25,353.75,353.75,353,353.25,892
20100901|2010-06-25 11:30,25,353.25,353.5,352.5,352.5,680
20100901|2010-06-25 12:00,25,352.5,353.25,352.25,352.75,659
20100901|2010-06-25 12:30,25,353,353.25,350,350.25,2165
20100901|2010-06-25 13:00,25,350,350.5,348.5,349,4791
20100901|2010-06-27 18:00,28,348.25,348.5,345,346.25,1101
20100901|2010-06-27 18:30,28,346,346.75,345.75,346.5,123
20100901|2010-06-27 19:00,28,346.5,347,346.5,346.5,98
20100901|2010-06-27 19:30,28,347,347.5,347,347.5,26
20100901|2010-06-27 20:00,28,347.5,348,347.5,348,82
20100901|2010-06-27 20:30,28,348,348,347.5,347.75,52
20100901|2010-06-27 21:00,28,347.75,348,347.5,347.5,120
20100901|2010-06-27 21:30,28,347.25,347.75,347.25,347.75,12
20100901|2010-06-27 22:00,28,347.5,347.5,347.25,347.25,15
20100901|2010-06-27 22:30,28,347.5,347.5,347.25,347.25,20
20100901|2010-06-27 23:00,28,347.25,347.5,347.25,347.5,2
20100901|2010-06-27 23:30,28,348,348,347.75,347.75,20
20100901|2010-06-28 00:00,28,347.5,347.5,347.5,347.5,1
20100901|2010-06-28 00:30,28,347,347.75,347,347,26
20100901|2010-06-28 01:00,28,347,347.25,346.75,346.75,14
20100901|2010-06-28 01:30,28,347,347,346.5,346.75,164
20100901|2010-06-28 02:00,28,346.75,346.75,346.5,346.5,47
20100901|2010-06-28 02:30,28,346.5,346.75,346,346.5,164
20100901|2010-06-28 03:00,28,346.5,346.75,346.25,346.75,9
20100901|2010-06-28 03:30,28,346.75,346.75,345.75,346.5,203
20100901|2010-06-28 04:00,28,346.5,346.75,346.25,346.75,73
20100901|2010-06-28 04:30,28,346.75,346.75,346.5,346.5,44
20100901|2010-06-28 05:00,28,346.5,346.5,346,346,63
20100901|2010-06-28 05:30,28,346,346.5,345.5,346.25,229
20100901|2010-06-28 06:00,28,346,346.75,345.5,346.75,125
20100901|2010-06-28 06:30,28,346.5,346.75,346.25,346.5,26
20100901|2010-06-28 07:00,28,346.75,346.75,346.25,346.25,21
20100901|2010-06-28 09:30,28,346.5,347.25,344,344,7760
20100901|2010-06-28 10:00,28,344,345,344,344.75,2734
20100901|2010-06-28 10:30,28,345,345.25,344,344,2379
20100901|2010-06-28 11:00,28,344,344.25,341.25,342.25,5344
20100901|2010-06-28 11:30,28,342.5,343.25,342,342.5,1625
20100901|2010-06-28 12:00,28,342.75,343.5,342.5,342.75,1441
20100901|2010-06-28 12:30,28,342.75,343,341.25,341.5,2707
20100901|2010-06-28 13:00,28,341.75,342.5,340.75,341,4521
20100901|2010-06-28 18:00,29,342.25,342.75,341.25,342.5,434
20100901|2010-06-28 18:30,29,342.25,342.75,342.25,342.5,47
20100901|2010-06-28 19:00,29,342.5,342.75,342.25,342.75,21
20100901|2010-06-28 19:30,29,342.75,342.75,342.5,342.5,27
20100901|2010-06-28 20:00,29,342.5,343,342.5,342.5,12
20100901|2010-06-28 20:30,29,342.75,343,342.5,342.75,60
20100901|2010-06-28 21:00,29,342.5,342.75,342.25,342.25,47
20100901|2010-06-28 21:30,29,342,342.5,342,342,71
20100901|2010-06-28 22:00,29,342,342,341.25,341.5,53
20100901|2010-06-28 22:30,29,341.5,341.5,341.25,341.5,65
20100901|2010-06-28 23:00,29,341.5,341.5,341.25,341.25,10
20100901|2010-06-28 23:30,29,341,341.5,341,341.5,22
20100901|2010-06-29 00:00,29,341.5,341.75,341,341.25,7
20100901|2010-06-29 00:30,29,341.25,341.75,341.25,341.75,24
20100901|2010-06-29 01:00,29,341,341.25,341,341.25,7
20100901|2010-06-29 01:30,29,341.25,341.5,341.25,341.25,14
20100901|2010-06-29 02:00,29,341.25,341.25,340.75,340.75,420
20100901|2010-06-29 02:30,29,341,341.5,341,341.5,133
20100901|2010-06-29 03:00,29,341.25,341.5,341,341.25,207
20100901|2010-06-29 03:30,29,341,341,340.5,340.75,200
20100901|2010-06-29 04:00,29,340.75,341,340.5,341,92
20100901|2010-06-29 04:30,29,341,341.25,340.75,341,66
20100901|2010-06-29 05:00,29,341,341.25,340.75,341,86
20100901|2010-06-29 05:30,29,341,341.25,340.25,340.5,584
20100901|2010-06-29 06:00,29,340.25,340.5,339.75,339.75,1156
20100901|2010-06-29 06:30,29,339.75,340,339.75,339.75,76
20100901|2010-06-29 07:00,29,339.75,340,339.25,339.5,279
20100901|2010-06-29 09:30,29,338.75,339,335,336.25,13534
20100901|2010-06-29 10:00,29,336,337,335.75,336.5,4135
20100901|2010-06-29 10:30,29,336.75,337.5,336.25,336.5,3117
20100901|2010-06-29 11:00,29,336.5,337.25,335.25,337,3679
20100901|2010-06-29 11:30,29,337,337.5,335.75,336.25,2233
20100901|2010-06-29 12:00,29,336,336.5,335.5,335.75,1770
20100901|2010-06-29 12:30,29,335.5,335.75,333,334,5777
20100901|2010-06-29 13:00,29,334.25,335,332.75,333.25,5632
20100901|2010-06-29 18:00,30,333.25,333.75,333.25,333.5,522
20100901|2010-06-29 18:30,30,333.75,334,333.5,333.5,31
20100901|2010-06-29 19:00,30,333.75,333.75,333.25,333.75,70
20100901|2010-06-29 19:30,30,333.5,334,333.5,333.75,95
20100901|2010-06-29 20:00,30,334,335,333.75,334.5,223
20100901|2010-06-29 20:30,30,334.5,334.75,334.25,334.5,62
20100901|2010-06-29 21:00,30,334.25,334.5,334.25,334.5,28
20100901|2010-06-29 21:30,30,334.5,335,334.25,334.75,87
20100901|2010-06-29 22:00,30,334.75,335,334.5,335,45
20100901|2010-06-29 22:30,30,334.5,334.75,334.5,334.75,14
20100901|2010-06-29 23:00,30,334.75,336.75,334.75,336,797
20100901|2010-06-29 23:30,30,336.5,336.75,336.25,336.75,29
20100901|2010-06-30 00:00,30,336.5,336.5,336.25,336.25,12
20100901|2010-06-30 00:30,30,336.25,336.5,336,336.5,18
20100901|2010-06-30 01:00,30,336,336.25,335.75,336.25,8
20100901|2010-06-30 01:30,30,336.5,336.5,336,336,61
20100901|2010-06-30 02:00,30,336.25,336.25,335.75,336,173
20100901|2010-06-30 02:30,30,335.75,336.25,335.5,336,181
20100901|2010-06-30 03:00,30,336,336.25,336,336,79
20100901|2010-06-30 03:30,30,336,336.5,336,336.5,165
20100901|2010-06-30 04:00,30,336.5,337,336.25,337,308
20100901|2010-06-30 04:30,30,336.75,337,336.5,336.5,125
20100901|2010-06-30 05:00,30,336.5,337.5,336.25,337,218
20100901|2010-06-30 05:30,30,337,338,335.5,335.5,490
20100901|2010-06-30 06:00,30,335.5,338,335.5,338,307
20100901|2010-06-30 06:30,30,337.75,338.25,337.5,338.25,815
20100901|2010-06-30 07:00,30,338.25,339.5,338,338.5,1178
20100901|2010-06-30 09:30,30,354.25,363.25,354.25,356.25,25670
20100901|2010-06-30 10:00,30,356.25,363.25,356.25,361,10410
20100901|2010-06-30 10:30,30,361,361.75,359,359,4672
20100901|2010-06-30 11:00,30,359,360,357,359.75,4397
20100901|2010-06-30 11:30,30,359.75,361.75,359.5,360.25,3797
20100901|2010-06-30 12:00,30,360.25,361.75,360,360.5,2996
20100901|2010-06-30 12:30,30,360.75,360.75,358.25,358.75,3431
20100901|2010-06-30 13:00,30,358.5,363.25,358.25,362.75,7359
20100901|2010-06-30 18:00,1,362.75,363,362.25,362.75,946
20100901|2010-06-30 18:30,1,362.25,362.75,362,362.25,83
20100901|2010-06-30 19:00,1,362.75,363.5,362.5,363.25,222
20100901|2010-06-30 19:30,1,363.25,364,363.25,363.5,155
20100901|2010-06-30 20:00,1,363.75,364,363.5,363.5,67
20100901|2010-06-30 20:30,1,363.75,364.25,363.5,363.75,272
20100901|2010-06-30 21:00,1,363.75,363.75,361.75,362,323
20100901|2010-06-30 21:30,1,362,362.5,361.75,362.5,159
20100901|2010-06-30 22:00,1,362.5,364.25,362.5,364.25,142
20100901|2010-06-30 22:30,1,363.5,363.75,361.75,362.25,61
20100901|2010-06-30 23:00,1,362,362.75,361.75,361.75,15
20100901|2010-06-30 23:30,1,362,362.25,361.75,362,70
20100901|2010-07-01 00:00,1,361.5,362,361.5,361.5,65
20100901|2010-07-01 00:30,1,361.5,361.75,361,361,86
20100901|2010-07-01 01:00,1,361.25,361.25,360.75,360.75,26
20100901|2010-07-01 01:30,1,360.75,362,360.5,362,188
20100901|2010-07-01 02:00,1,362,363.5,362,362.75,300
20100901|2010-07-01 02:30,1,362.5,363,362,362.25,360
20100901|2010-07-01 03:00,1,362.75,363.75,362.5,363.5,132
20100901|2010-07-01 03:30,1,363,363,362.25,362.5,243
20100901|2010-07-01 04:00,1,362.75,363.75,362.75,363.25,92
20100901|2010-07-01 04:30,1,363,364.5,363,364.5,314
20100901|2010-07-01 05:00,1,364.5,364.75,363.5,364.25,238
20100901|2010-07-01 05:30,1,364.75,365,364.25,364.5,386
20100901|2010-07-01 06:00,1,364.5,364.5,363.75,364.5,76
20100901|2010-07-01 06:30,1,364.5,364.75,364,364.25,130
20100901|2010-07-01 07:00,1,364.5,365,364,364.5,201
20100901|2010-07-01 09:30,1,363,367,359.75,365.75,15722
20100901|2010-07-01 10:00,1,365.5,367.75,364.25,365.5,6619
20100901|2010-07-01 10:30,1,365.75,367,364,366.5,3166
20100901|2010-07-01 11:00,1,366.5,367,364.75,365.75,2592
20100901|2010-07-01 11:30,1,366,370.25,365.75,368.25,5297
20100901|2010-07-01 12:00,1,368.25,373.25,368,372.5,7033
20100901|2010-07-01 12:30,1,372.5,375.25,372.25,375,6921
20100901|2010-07-01 13:00,1,375,375,370.5,371.75,6662
20100901|2010-07-01 18:00,2,372,372.5,371,372,682
20100901|2010-07-01 18:30,2,371.75,372,371.25,371.5,82
20100901|2010-07-01 19:00,2,372,372,371.25,371.25,145
20100901|2010-07-01 19:30,2,372,372,371.5,371.5,26
20100901|2010-07-01 20:00,2,371.5,372,371.25,371.25,89
20100901|2010-07-01 20:30,2,371.25,372,371,371.75,145
20100901|2010-07-01 21:00,2,371.75,372.25,371.75,372,140
20100901|2010-07-01 21:30,2,372,372.5,371.5,371.5,47
20100901|2010-07-01 22:00,2,371.75,371.75,371.5,371.5,32
20100901|2010-07-01 22:30,2,371.5,371.75,371.5,371.75,3
20100901|2010-07-01 23:00,2,372,372.25,371.75,372,15
20100901|2010-07-01 23:30,2,371.75,372,371.75,371.75,29
20100901|2010-07-02 00:00,2,371.75,371.75,371.75,371.75,13
20100901|2010-07-02 00:30,2,371.5,371.75,371,371,23
20100901|2010-07-02 01:00,2,371.25,372.5,370.75,372.5,67
20100901|2010-07-02 01:30,2,372,372,371.5,372,42
20100901|2010-07-02 02:00,2,372.25,372.75,372.25,372.5,54
20100901|2010-07-02 02:30,2,372.25,372.5,372.25,372.25,57
20100901|2010-07-02 03:00,2,372.25,373,372.25,373,85
20100901|2010-07-02 03:30,2,372.75,373,372.75,372.75,243
20100901|2010-07-02 04:00,2,373,373,372.75,372.75,100
20100901|2010-07-02 04:30,2,372.75,372.75,372.5,372.75,181
20100901|2010-07-02 05:00,2,372.75,373,372.25,373,35
20100901|2010-07-02 05:30,2,372.5,372.75,372,372.25,213
20100901|2010-07-02 06:00,2,372,373,372,372.75,242
20100901|2010-07-02 06:30,2,372.5,373,371.75,372,233
20100901|2010-07-02 07:00,2,371.75,372,371,371.25,195
20100901|2010-07-02 09:30,2,371.5,372,370,371.25,9252
20100901|2010-07-02 10:00,2,371.5,373.75,371.25,373.25,3893
20100901|2010-07-02 10:30,2,373.25,373.75,371.5,372.25,3521
20100901|2010-07-02 11:00,2,372.25,373.25,372,373,1514
20100901|2010-07-02 11:30,2,372.75,374,372.5,372.5,2529
20100901|2010-07-02 12:00,2,372.75,373,372.25,372.5,1429
20100901|2010-07-02 12:30,2,372.5,375,372.5,374.25,3877
20100901|2010-07-02 13:00,2,374.25,374.75,371.75,373.5,4992
20100901|2010-07-05 18:00,6,370,371,367.5,370.5,2029
20100901|2010-07-05 18:30,6,370.5,372.25,370,371.5,751
20100901|2010-07-05 19:00,6,371.5,372.25,371.25,372,286
20100901|2010-07-05 19:30,6,372,373.25,372,373,663
20100901|2010-07-05 20:00,6,373,373.25,373,373,184
20100901|2010-07-05 20:30,6,373,373.25,372.75,373,205
20100901|2010-07-05 21:00,6,373,373.25,372.75,372.75,66
20100901|2010-07-05 21:30,6,372.75,373,372.5,373,166
20100901|2010-07-05 22:00,6,372.75,373,372.5,372.75,58
20100901|2010-07-05 22:30,6,372.75,373,372.5,373,65
20100901|2010-07-05 23:00,6,373,373.5,373,373,414
20100901|2010-07-05 23:30,6,373,373.25,373,373,47
20100901|2010-07-06 00:00,6,373,373.5,373,373,33
20100901|2010-07-06 00:30,6,373,373.25,373,373,14
20100901|2010-07-06 01:00,6,373.25,373.75,373.25,373.75,91
20100901|2010-07-06 01:30,6,373.5,373.75,373.5,373.5,74
20100901|2010-07-06 02:00,6,373.5,374,373.5,374,160
20100901|2010-07-06 02:30,6,373.75,374.5,373.75,374.25,94
20100901|2010-07-06 03:00,6,374.25,375.5,374.25,375,556
20100901|2010-07-06 03:30,6,375.25,376,375.25,376,312
20100901|2010-07-06 04:00,6,376,377,376,377,414
20100901|2010-07-06 04:30,6,376.75,377.75,376.5,377.75,179
20100901|2010-07-06 05:00,6,377.25,378,377.25,377.75,301
20100901|2010-07-06 05:30,6,377.75,378,377.25,377.5,68
20100901|2010-07-06 06:00,6,377.5,378,377.5,377.75,103
20100901|2010-07-06 06:30,6,377.5,378,377,377.5,365
20100901|2010-07-06 07:00,6,377.5,378.5,377.25,378,834
20100901|2010-07-06 09:30,6,378.25,380,375,375.5,11329
20100901|2010-07-06 10:00,6,375.5,375.75,373.75,374.75,4109
20100901|2010-07-06 10:30,6,375,376.25,374.5,374.75,2394
20100901|2010-07-06 11:00,6,374.5,375,374,374,1373
20100901|2010-07-06 11:30,6,374,374.25,371,373,3601
20100901|2010-07-06 12:00,6,373,373.25,370.75,372.25,3225
20100901|2010-07-06 12:30,6,372.25,372.25,369.5,369.5,2636
20100901|2010-07-06 13:00,6,369.5,370,368,368.75,5786
20100901|2010-07-06 18:00,7,368,369,367.5,367.75,1233
20100901|2010-07-06 18:30,7,368,368.5,367.75,368.5,68
20100901|2010-07-06 19:00,7,368.5,369,368.25,368.5,56
20100901|2010-07-06 19:30,7,368.75,369,368.5,369,109
20100901|2010-07-06 20:00,7,369,369.5,369,369,126
20100901|2010-07-06 20:30,7,369,369.25,368.75,369.25,86
20100901|2010-07-06 21:00,7,369.25,370,369,369.75,90
20100901|2010-07-06 21:30,7,370,370,369.5,369.5,71
20100901|2010-07-06 22:00,7,369.75,370,369.5,369.75,39
20100901|2010-07-06 22:30,7,370,370,369.75,369.75,80
20100901|2010-07-06 23:00,7,369.5,369.75,369.5,369.5,16
20100901|2010-07-06 23:30,7,369.25,369.75,369.25,369.5,10
20100901|2010-07-07 00:00,7,369.25,369.5,369.25,369.25,14
20100901|2010-07-07 00:30,7,369.25,369.75,369,369,19
20100901|2010-07-07 01:00,7,369.5,369.5,369,369,10
20100901|2010-07-07 01:30,7,369.25,369.75,369.25,369.5,36
20100901|2010-07-07 02:00,7,369.25,369.75,369,369.75,19
20100901|2010-07-07 02:30,7,369.25,369.5,369,369.25,38
20100901|2010-07-07 03:00,7,369.25,369.5,369,369.5,19
20100901|2010-07-07 03:30,7,369.5,369.5,368.75,369,255
20100901|2010-07-07 04:00,7,369.25,370,369.25,370,55
20100901|2010-07-07 04:30,7,370,370.5,369.75,370.25,111
20100901|2010-07-07 05:00,7,370.5,370.5,369.5,369.5,121
20100901|2010-07-07 05:30,7,369.75,369.75,369.25,369.5,22
20100901|2010-07-07 06:00,7,369.25,370,369.25,369.5,170
20100901|2010-07-07 06:30,7,369.75,370,369.5,369.5,92
20100901|2010-07-07 07:00,7,369.5,369.75,369,369.25,103
20100901|2010-07-07 09:30,7,373,377.75,372.5,377,13672
20100901|2010-07-07 10:00,7,377.25,377.75,375.25,375.75,2779
20100901|2010-07-07 10:30,7,376,376.5,374,376,2870
20100901|2010-07-07 11:00,7,376.25,377.5,375.5,376.75,2793
20100901|2010-07-07 11:30,7,376.75,378.5,376.75,377.25,3199
20100901|2010-07-07 12:00,7,377.25,377.75,377,377.25,1898
20100901|2010-07-07 12:30,7,377.25,378.75,376.5,377.75,2936
20100901|2010-07-07 13:00,7,377.75,379,376.5,378.5,4512
20100901|2010-07-07 18:00,8,377.5,378,377.25,377.5,443
20100901|2010-07-07 18:30,8,377.5,378,377.5,378,482
20100901|2010-07-07 19:00,8,378.25,378.25,378,378.25,143
20100901|2010-07-07 19:30,8,378.25,378.5,378,378,78
20100901|2010-07-07 20:00,8,378.5,378.5,377.25,377.5,319
20100901|2010-07-07 20:30,8,377.75,377.75,377,377.75,103
20100901|2010-07-07 21:00,8,377.5,378.25,377.5,377.5,133
20100901|2010-07-07 21:30,8,377.5,377.75,377,377,80
20100901|2010-07-07 22:00,8,377.25,377.5,376.75,377,72
20100901|2010-07-07 22:30,8,377.5,377.5,377.25,377.25,25
20100901|2010-07-07 23:00,8,377,377.75,377,377.75,7
20100901|2010-07-07 23:30,8,377.75,377.75,377.75,377.75,9
20100901|2010-07-08 00:00,8,378,378,377.5,377.5,195
20100901|2010-07-08 00:30,8,377.25,377.75,376.75,377.75,163
20100901|2010-07-08 01:00,8,377.5,377.5,377.25,377.5,17
20100901|2010-07-08 01:30,8,377.5,377.75,377.5,377.5,14
20100901|2010-07-08 02:00,8,377.75,378.5,377.5,378.25,189
20100901|2010-07-08 02:30,8,378.25,378.5,377.25,377.25,110
20100901|2010-07-08 03:00,8,377.5,378,377,377.25,47
20100901|2010-07-08 03:30,8,377.25,378,377.25,378,55
20100901|2010-07-08 04:00,8,378,378.5,377.75,378.5,194
20100901|2010-07-08 04:30,8,378.75,379,378.5,379,86
20100901|2010-07-08 05:00,8,379,379,378.75,378.75,29
20100901|2010-07-08 05:30,8,379,379,378.75,378.75,191
20100901|2010-07-08 06:00,8,378.75,379.75,378.75,379.75,118
20100901|2010-07-08 06:30,8,379.75,379.75,379,379.25,230
20100901|2010-07-08 07:00,8,379.5,380,378.75,378.75,274
20100901|2010-07-08 09:30,8,380,386,379.5,382.75,17818
20100901|2010-07-08 10:00,8,383,383.5,379.5,380.75,6418
20100901|2010-07-08 10:30,8,380.75,382,380,380.75,3152
20100901|2010-07-08 11:00,8,380.75,382.5,380.75,382,2496
20100901|2010-07-08 11:30,8,382,384.25,381.75,383.75,3228
20100901|2010-07-08 12:00,8,383.5,385.5,383.5,384,4389
20100901|2010-07-08 12:30,8,384.25,386.5,383,384.75,6362
20100901|2010-07-08 13:00,8,384.5,385.5,383.25,384.5,5810
20100901|2010-07-08 18:00,9,383.5,384,383.25,383.75,772
20100901|2010-07-08 18:30,9,383.5,384,383.25,383.75,109
20100901|2010-07-08 19:00,9,383.5,384,383.25,383.25,66
20100901|2010-07-08 19:30,9,383.25,384,383,383.5,38
20100901|2010-07-08 20:00,9,383.5,384,383.5,383.5,58
20100901|2010-07-08 20:30,9,384,384,383.5,383.75,153
20100901|2010-07-08 21:00,9,383.5,384,383.5,384,36
20100901|2010-07-08 21:30,9,384,384.25,383.75,383.75,49
20100901|2010-07-08 22:00,9,384,384,383.5,383.5,32
20100901|2010-07-08 22:30,9,383.5,383.75,383.5,383.75,21
20100901|2010-07-08 23:00,9,384,384,383.75,383.75,10
20100901|2010-07-08 23:30,9,384,384.5,383.75,384,71
20100901|2010-07-09 00:00,9,384,384.25,384,384.25,12
20100901|2010-07-09 00:30,9,384.25,384.5,384,384.5,69
20100901|2010-07-09 01:00,9,384.5,384.5,384.25,384.5,27
20100901|2010-07-09 01:30,9,384.5,384.5,384.25,384.5,19
20100901|2010-07-09 02:00,9,384.75,385,384,384,159
20100901|2010-07-09 02:30,9,384.75,385,384.75,385,219
20100901|2010-07-09 03:00,9,384.75,385,384.25,384.5,124
20100901|2010-07-09 03:30,9,384.5,385,384.5,385,314
20100901|2010-07-09 04:00,9,384.75,385,384.5,384.5,201
20100901|2010-07-09 04:30,9,384.75,385,383.75,383.75,53
20100901|2010-07-09 05:00,9,383.75,385.5,383.5,385.5,144
20100901|2010-07-09 05:30,9,385.5,385.5,384.25,384.5,165
20100901|2010-07-09 06:00,9,384.5,384.5,383.25,383.25,169
20100901|2010-07-09 06:30,9,383.25,385.5,383,385,669
20100901|2010-07-09 07:00,9,385,385.75,383.75,385.75,272
20100901|2010-07-09 09:30,9,384,385.25,381,383,11442
20100901|2010-07-09 10:00,9,383.25,384.5,383,384,2946
20100901|2010-07-09 10:30,9,384.25,385.5,383.5,384.75,2261
20100901|2010-07-09 11:00,9,384.75,386.5,384.75,385.5,3255
20100901|2010-07-09 11:30,9,385.5,386.5,385.25,385.75,2703
20100901|2010-07-09 12:00,9,385.75,386,383,384.5,2720
20100901|2010-07-09 12:30,9,384.5,385.5,383.75,385.5,2108
20100901|2010-07-09 13:00,9,385.5,385.5,383.5,384.25,3209
20100901|2010-07-11 18:00,12,383,384.75,382,384,1760
20100901|2010-07-11 18:30,12,384,385,383.75,384.5,281
20100901|2010-07-11 19:00,12,384.75,386,384.5,385.75,312
20100901|2010-07-11 19:30,12,385.75,385.75,385,385,78
20100901|2010-07-11 20:00,12,385.5,385.5,383,383,135
20100901|2010-07-11 20:30,12,383.25,383.25,381.25,381.5,514
20100901|2010-07-11 21:00,12,381.25,382,381.25,382,252
20100901|2010-07-11 21:30,12,381.5,381.75,381.25,381.75,54
20100901|2010-07-11 22:00,12,381.5,382.25,381.5,382,23
20100901|2010-07-11 22:30,12,381.75,382.25,381.5,382,46
20100901|2010-07-11 23:00,12,381.5,382,381.5,382,8
20100901|2010-07-11 23:30,12,381.75,382,381.5,381.5,16
20100901|2010-07-12 00:00,12,381.5,381.75,381.5,381.75,61
20100901|2010-07-12 00:30,12,381.5,381.75,381.5,381.5,11
20100901|2010-07-12 01:00,12,381.5,381.75,381.5,381.75,14
20100901|2010-07-12 01:30,12,381.75,382,381.5,381.5,37
20100901|2010-07-12 02:00,12,382.25,382.25,381.5,382.25,40
20100901|2010-07-12 02:30,12,382.25,383.25,382.25,383.25,59
20100901|2010-07-12 03:00,12,383.25,383.5,382.75,383.5,60
20100901|2010-07-12 03:30,12,383,383.25,382.75,383,48
20100901|2010-07-12 04:00,12,383,383.5,382.75,383.25,41
20100901|2010-07-12 04:30,12,383.5,383.75,383.5,383.5,69
20100901|2010-07-12 05:00,12,383.25,383.25,382.75,383,22
20100901|2010-07-12 05:30,12,383.25,384,383.25,383.75,93
20100901|2010-07-12 06:00,12,384,384,383.5,383.75,61
20100901|2010-07-12 06:30,12,383.75,384.5,383.5,384.25,105
20100901|2010-07-12 07:00,12,384,384.25,383.25,383.25,120
20100901|2010-07-12 09:30,12,382.5,383.5,380.75,381.5,5961
20100901|2010-07-12 10:00,12,381.5,381.5,379,379,3990
20100901|2010-07-12 10:30,12,379.25,380.25,378.75,380.25,2115
20100901|2010-07-12 11:00,12,380.5,382,380.25,380.75,1992
20100901|2010-07-12 11:30,12,380.75,383,379.75,382.5,2348
20100901|2010-07-12 12:00,12,382.25,383,381.5,381.75,1231
20100901|2010-07-12 12:30,12,381.75,382.25,379,379,2791
20100901|2010-07-12 13:00,12,379.25,380.25,378.75,380,3353
20100901|2010-07-12 18:00,13,377.75,378,376,376.5,1483
20100901|2010-07-12 18:30,13,376.5,377,376.5,377,90
20100901|2010-07-12 19:00,13,376.75,377.25,376,376.75,111
20100901|2010-07-12 19:30,13,376.5,376.75,376.25,376.75,52
20100901|2010-07-12 20:00,13,376.75,376.75,375.5,375.75,138
20100901|2010-07-12 20:30,13,375.75,376.5,375.75,376.5,18
20100901|2010-07-12 21:00,13,376,376.25,375.5,376.25,46
20100901|2010-07-12 21:30,13,376,376.75,375.75,376.25,123
20100901|2010-07-12 22:00,13,376.25,376.75,375.75,376.5,48
20100901|2010-07-12 22:30,13,376.75,376.75,375.75,375.75,11
20100901|2010-07-12 23:00,13,375.75,376.5,375.5,375.5,140
20100901|2010-07-12 23:30,13,376,376.25,375.25,375.25,384
20100901|2010-07-13 00:00,13,375.5,375.5,374.25,375,407
20100901|2010-07-13 00:30,13,374.75,375.25,374.75,375.25,25
20100901|2010-07-13 01:00,13,375.25,375.5,374.75,375,55
20100901|2010-07-13 01:30,13,375,375.75,375,375.5,33
20100901|2010-07-13 02:00,13,375.5,376,375.25,375.75,81
20100901|2010-07-13 02:30,13,375.5,376,375.25,376,27
20100901|2010-07-13 03:00,13,376,376,375.5,375.75,37
20100901|2010-07-13 03:30,13,375.75,376.25,375.5,376,45
20100901|2010-07-13 04:00,13,376,376.5,375.5,376.5,61
20100901|2010-07-13 04:30,13,376.5,377.25,376.5,377.25,59
20100901|2010-07-13 05:00,13,377.25,377.25,377,377,24
20100901|2010-07-13 05:30,13,377,377.5,377,377.25,39
20100901|2010-07-13 06:00,13,377.5,377.5,376.5,376.75,38
20100901|2010-07-13 06:30,13,376.75,378,376.75,377.5,200
20100901|2010-07-13 07:00,13,377.25,378.25,376.5,377.25,218
20100901|2010-07-13 09:30,13,378.75,382,377,378,8237
20100901|2010-07-13 10:00,13,378,379,376.5,377.25,3008
20100901|2010-07-13 10:30,13,377.25,382.75,377.25,382,6970
20100901|2010-07-13 11:00,13,382.25,383.25,380.5,382,2389
20100901|2010-07-13 11:30,13,382,382,377.25,378.25,2437
20100901|2010-07-13 12:00,13,378.25,378.5,374.5,375.5,3475
20100901|2010-07-13 12:30,13,375.5,376.5,374.5,375.25,2134
20100901|2010-07-13 13:00,13,375,376.5,374.5,375,3719
20100901|2010-07-13 18:00,14,374,375,374,374.75,363
20100901|2010-07-13 18:30,14,374.75,375.5,374.5,375.5,454
20100901|2010-07-13 19:00,14,375.5,375.75,375.25,375.5,48
20100901|2010-07-13 19:30,14,375.75,375.75,375.5,375.75,44
20100901|2010-07-13 20:00,14,375.75,375.75,375.25,375.25,9
20100901|2010-07-13 20:30,14,375.25,375.25,375,375.25,13
20100901|2010-07-13 21:00,14,375,375.25,375,375,14
20100901|2010-07-13 21:30,14,375,375.25,374.75,374.75,61
20100901|2010-07-13 22:00,14,375,375,374.75,375,21
20100901|2010-07-13 22:30,14,374.75,374.75,374.5,374.5,16
20100901|2010-07-13 23:00,14,374.5,375,374.5,374.5,18
20100901|2010-07-13 23:30,14,375,375,375,375,6
20100901|2010-07-14 00:00,14,375.25,375.5,375,375,6
20100901|2010-07-14 00:30,14,375.5,375.75,375.25,375.25,19
20100901|2010-07-14 01:00,14,375.25,376,375,375.5,47
20100901|2010-07-14 01:30,14,375.5,375.75,375.25,375.5,49
20100901|2010-07-14 02:00,14,375.75,376.25,375.5,376.25,220
20100901|2010-07-14 02:30,14,376.5,377,376,377,410
20100901|2010-07-14 03:00,14,377,377.25,376.75,377,109
20100901|2010-07-14 03:30,14,376.5,376.75,375.75,376.25,55
20100901|2010-07-14 04:00,14,376.5,376.5,376,376,27
20100901|2010-07-14 04:30,14,376,376,375.5,375.75,42
20100901|2010-07-14 05:00,14,375.5,375.5,374.5,375,125
20100901|2010-07-14 05:30,14,375,375.5,374.75,375.25,81
20100901|2010-07-14 06:00,14,375.25,375.5,375,375,97
20100901|2010-07-14 06:30,14,375,375.25,374.5,374.5,133
20100901|2010-07-14 07:00,14,374.5,377,374.5,376.75,406
20100901|2010-07-14 09:30,14,376.75,381.5,376.75,381.25,7354
20100901|2010-07-14 10:00,14,381.25,383.5,380.75,381.5,5794
20100901|2010-07-14 10:30,14,381.5,384.75,381.25,384.5,4184
20100901|2010-07-14 11:00,14,384.75,385,383.25,384,3063
20100901|2010-07-14 11:30,14,384,384.75,383.5,384,2242
20100901|2010-07-14 12:00,14,384,384.25,383.25,383.75,1811
20100901|2010-07-14 12:30,14,383.5,384.75,383.25,383.75,2741
20100901|2010-07-14 13:00,14,383.75,384.5,383.5,384.25,3752
20100901|2010-07-14 18:00,15,383.5,384,383,383.75,321
20100901|2010-07-14 18:30,15,383.5,383.75,383,383.25,242
20100901|2010-07-14 19:00,15,383,384,383,383.5,201
20100901|2010-07-14 19:30,15,383.5,383.5,383.5,383.5,10
20100901|2010-07-14 20:00,15,383.5,383.75,383.25,383.5,46
20100901|2010-07-14 20:30,15,383.75,384,383.25,383.25,63
20100901|2010-07-14 21:00,15,383.25,384,383.25,384,62
20100901|2010-07-14 21:30,15,384,384.25,383.75,384.25,86
20100901|2010-07-14 22:00,15,384.25,384.25,384,384.25,37
20100901|2010-07-14 22:30,15,384.25,384.25,384.25,384.25,1
20100901|2010-07-14 23:00,15,383.75,384.25,383,384,658
20100901|2010-07-14 23:30,15,384.25,384.25,383.75,384,9
20100901|2010-07-15 00:00,15,384,384,384,384,3
20100901|2010-07-15 00:30,15,384.25,384.25,383.5,384.25,12
20100901|2010-07-15 01:00,15,384.25,384.25,383.5,384,11
20100901|2010-07-15 01:30,15,383.75,383.75,383.75,383.75,2
20100901|2010-07-15 02:00,15,383.75,383.75,383.75,383.75,12
20100901|2010-07-15 02:30,15,383.5,383.75,383.25,383.75,21
20100901|2010-07-15 03:00,15,383.75,383.75,383.75,383.75,37
20100901|2010-07-15 03:30,15,383.75,384.5,383.75,384.25,100
20100901|2010-07-15 04:00,15,384.5,386,384.25,386,533
20100901|2010-07-15 04:30,15,385.5,387,385.25,386.75,1169
20100901|2010-07-15 05:00,15,386.5,386.75,384.75,386.5,243
20100901|2010-07-15 05:30,15,386.75,387.5,386.5,387,492
20100901|2010-07-15 06:00,15,387.25,387.75,387,387.25,213
20100901|2010-07-15 06:30,15,387.5,388,387.5,387.5,331
20100901|2010-07-15 07:00,15,387.75,388,387.5,388,458
20100901|2010-07-15 09:30,15,387.5,397.75,386,391.75,23304
20100901|2010-07-15 10:00,15,392,393,390.5,391.75,5690
20100901|2010-07-15 10:30,15,392,392.25,390,391.75,2499
20100901|2010-07-15 11:00,15,392,393,391,391,3194
20100901|2010-07-15 11:30,15,391,392.75,390.5,392.25,2178
20100901|2010-07-15 12:00,15,392,395,392,394,3883
20100901|2010-07-15 12:30,15,394,394.5,392.75,392.75,2399
20100901|2010-07-15 13:00,15,392.75,394,391,392,6454
20100901|2010-07-15 18:00,16,391.25,392,391.25,391.75,615
20100901|2010-07-15 18:30,16,392,392,391.75,391.75,39
20100901|2010-07-15 19:00,16,391.75,392,391.5,391.5,38
20100901|2010-07-15 19:30,16,391.5,392,391.25,391.5,31
20100901|2010-07-15 20:00,16,391.5,392,391.25,392,33
20100901|2010-07-15 20:30,16,391.75,391.75,391.5,391.5,37
20100901|2010-07-15 21:00,16,391.75,391.75,391.25,391.5,39
20100901|2010-07-15 21:30,16,391.25,391.25,391,391.25,133
20100901|2010-07-15 22:00,16,391.25,391.5,391.25,391.5,35
20100901|2010-07-15 22:30,16,391.25,391.75,391,391.75,84
20100901|2010-07-15 23:00,16,392,392.25,391.75,392.25,115
20100901|2010-07-15 23:30,16,391.75,392,391.75,392,7
20100901|2010-07-16 00:00,16,392,392.5,392,392.5,134
20100901|2010-07-16 00:30,16,392,392.5,392,392,6
20100901|2010-07-16 01:00,16,392,392.25,392,392.25,25
20100901|2010-07-16 01:30,16,392.25,392.5,391.5,392.5,68
20100901|2010-07-16 02:00,16,392.5,392.75,392,392.75,68
20100901|2010-07-16 02:30,16,392.75,393.5,392.75,393.25,93
20100901|2010-07-16 03:00,16,393.5,393.75,393.25,393.5,113
20100901|2010-07-16 03:30,16,393,394.25,392.75,394.25,279
20100901|2010-07-16 04:00,16,393.75,393.75,392.5,393.25,137
20100901|2010-07-16 04:30,16,393,393.5,392,392,231
20100901|2010-07-16 05:00,16,392.25,393,392,393,91
20100901|2010-07-16 05:30,16,393,393.75,393,393.25,100
20100901|2010-07-16 06:00,16,393.25,394.25,393,393.5,182
20100901|2010-07-16 06:30,16,393.5,394.25,392.5,392.75,119
20100901|2010-07-16 07:00,16,392.5,392.75,392,392.5,191
20100901|2010-07-16 09:30,16,391,395,387.5,395,13203
20100901|2010-07-16 10:00,16,394.5,395.5,390,391,4901
20100901|2010-07-16 10:30,16,391,391.25,389.25,390,2490
20100901|2010-07-16 11:00,16,390,391,389.5,390,1607
20100901|2010-07-16 11:30,16,390,390.75,388.25,388.5,3300
20100901|2010-07-16 12:00,16,388.5,390.25,388,389.25,2791
20100901|2010-07-16 12:30,16,389.5,393.25,389.25,393,5149
20100901|2010-07-16 13:00,16,393.25,395.75,391.75,394,6817
20100901|2010-07-18 18:00,19,386.25,389,384.25,388,2593
20100901|2010-07-18 18:30,19,388,388.25,386.25,387.75,186
20100901|2010-07-18 19:00,19,388,389.5,387.75,389.25,140
20100901|2010-07-18 19:30,19,389.25,389.75,389.25,389.25,77
20100901|2010-07-18 20:00,19,389.25,389.75,389,389.5,23
20100901|2010-07-18 20:30,19,389.5,389.5,388.5,388.75,95
20100901|2010-07-18 21:00,19,388.5,389.25,388.5,389.25,38
20100901|2010-07-18 21:30,19,389.25,390,389.25,390,96
20100901|2010-07-18 22:00,19,390,390,389.75,389.75,8
20100901|2010-07-18 22:30,19,389.25,389.5,389.25,389.5,3
20100901|2010-07-18 23:00,19,389.5,390,389.5,389.5,57
20100901|2010-07-18 23:30,19,389.75,390,389.5,389.5,102
20100901|2010-07-19 00:00,19,389.5,390.25,389.5,390.25,53
20100901|2010-07-19 00:30,19,390.25,390.25,390,390.25,73
20100901|2010-07-19 01:00,19,390.25,390.75,390.25,390.25,267
20100901|2010-07-19 01:30,19,390.25,390.5,390.25,390.5,42
20100901|2010-07-19 02:00,19,390.5,391,390.25,390.5,109
20100901|2010-07-19 02:30,19,390.5,391.25,390.25,391,72
20100901|2010-07-19 03:00,19,391,391,390.5,390.5,93
20100901|2010-07-19 03:30,19,390.5,390.75,390.25,390.75,99
20100901|2010-07-19 04:00,19,391,391,390.75,391,18
20100901|2010-07-19 04:30,19,390.75,390.75,389.75,390,56
20100901|2010-07-19 05:00,19,390,391,390,390.75,149
20100901|2010-07-19 05:30,19,390.75,390.75,390,390,35
20100901|2010-07-19 06:00,19,390,390.25,389.5,389.5,185
20100901|2010-07-19 06:30,19,389.5,389.75,388.25,388.5,408
20100901|2010-07-19 07:00,19,388.75,388.75,386.5,387.75,428
20100901|2010-07-19 09:30,19,386,386.5,380.5,382.25,13348
20100901|2010-07-19 10:00,19,382.25,383.5,382,383.25,2964
20100901|2010-07-19 10:30,19,383,383.25,381.75,383,2237
20100901|2010-07-19 11:00,19,382.75,383.5,381.75,383.5,1425
20100901|2010-07-19 11:30,19,383.25,384,382.5,383,1622
20100901|2010-07-19 12:00,19,383,383,378.25,379.25,6206
20100901|2010-07-19 12:30,19,379,381.75,376.75,380.25,4841
20100901|2010-07-19 13:00,19,380.25,382,378.5,381.5,4189
20100901|2010-07-19 18:00,20,379.75,379.75,377.25,377.75,418
20100901|2010-07-19 18:30,20,377.75,378.5,376.75,377,417
20100901|2010-07-19 19:00,20,376.75,378,376.75,377.75,99
20100901|2010-07-19 19:30,20,377.5,377.5,377,377,43
20100901|2010-07-19 20:00,20,377.25,379,377.25,379,48
20100901|2010-07-19 20:30,20,378.75,379.25,378.75,379,174
20100901|2010-07-19 21:00,20,379.25,379.5,379.25,379.25,7
20100901|2010-07-19 21:30,20,379.5,379.5,378.75,378.75,22
20100901|2010-07-19 22:00,20,379,379,378.5,378.5,2
20100901|2010-07-19 22:30,20,379,379,378.75,379,17
20100901|2010-07-19 23:00,20,379,379.75,378.75,379,26
20100901|2010-07-19 23:30,20,379.5,379.75,378,378.5,40
20100901|2010-07-20 00:00,20,378.75,379,378.75,379,3
20100901|2010-07-20 00:30,20,379.5,379.75,379.5,379.5,15
20100901|2010-07-20 01:00,20,379.25,379.5,378,379.5,22
20100901|2010-07-20 01:30,20,379.75,380.25,379.75,380.25,45
20100901|2010-07-20 02:00,20,380.25,380.25,379.5,380,31
20100901|2010-07-20 02:30,20,380,380,379,379.25,35
20100901|2010-07-20 03:00,20,379.5,380.25,379.5,380,44
20100901|2010-07-20 03:30,20,379.75,379.75,378.5,378.5,172
20100901|2010-07-20 04:00,20,378.5,378.5,378,378.25,23
20100901|2010-07-20 04:30,20,378,378,377.5,377.5,53
20100901|2010-07-20 05:00,20,378,378.25,377.75,377.75,13
20100901|2010-07-20 05:30,20,377.5,378.25,377.25,378.25,37
20100901|2010-07-20 06:00,20,378,378.5,377.5,378,44
20100901|2010-07-20 06:30,20,377.5,378.25,376.75,376.75,79
20100901|2010-07-20 07:00,20,376.75,377.5,375.5,375.5,503
20100901|2010-07-20 09:30,20,375.5,376.75,373.25,374.5,12557
20100901|2010-07-20 10:00,20,374.5,376.75,374,376,4177
20100901|2010-07-20 10:30,20,376.25,376.75,375.25,376.25,1754
20100901|2010-07-20 11:00,20,376.25,376.5,375.25,376,1518
20100901|2010-07-20 11:30,20,376,376.25,375,375.25,1046
20100901|2010-07-20 12:00,20,375,376,375,376,1320
20100901|2010-07-20 12:30,20,375.75,377,375.5,376.5,2571
20100901|2010-07-20 13:00,20,376.5,376.75,374,374.25,4715
20100901|2010-07-20 18:00,21,374,375,373.25,374,387
20100901|2010-07-20 18:30,21,374,374.25,373.5,373.75,68
20100901|2010-07-20 19:00,21,374,375,373.75,375,43
20100901|2010-07-20 19:30,21,374.75,375.25,374.75,375,48
20100901|2010-07-20 20:00,21,375,375.5,374.75,375.5,23
20100901|2010-07-20 20:30,21,375.5,375.5,374.5,374.5,51
20100901|2010-07-20 21:00,21,375,375.25,374.75,374.75,17
20100901|2010-07-20 21:30,21,374.5,374.5,374.5,374.5,3
20100901|2010-07-20 22:00,21,374.25,374.5,374.25,374.5,49
20100901|2010-07-20 22:30,21,374.5,374.75,374.5,374.75,22
20100901|2010-07-20 23:00,21,374.75,374.75,374.5,374.5,14
20100901|2010-07-20 23:30,21,374.5,375,374.5,374.5,45
20100901|2010-07-21 00:00,21,374.5,374.75,374,374.75,17
20100901|2010-07-21 00:30,21,374.5,374.75,374.5,374.75,6
20100901|2010-07-21 01:00,21,374.75,375,374.75,375,6
20100901|2010-07-21 01:30,21,375,376.5,375,376,157
20100901|2010-07-21 02:00,21,375.75,376.25,375,376.25,111
20100901|2010-07-21 02:30,21,375.75,376,375.5,375.5,52
20100901|2010-07-21 03:00,21,375.5,375.75,375.5,375.5,23
20100901|2010-07-21 03:30,21,376,377.25,375.75,376.75,178
20100901|2010-07-21 04:00,21,376.5,377.25,376.5,377.25,49
20100901|2010-07-21 04:30,21,377.5,377.5,377,377.5,51
20100901|2010-07-21 05:00,21,377,377.75,377,377.5,40
20100901|2010-07-21 05:30,21,377.25,377.5,377,377.25,28
20100901|2010-07-21 06:00,21,377.25,378,377.25,377.75,107
20100901|2010-07-21 06:30,21,378,378.5,377.25,377.75,238
20100901|2010-07-21 07:00,21,378,378.25,377.75,378.25,173
20100901|2010-07-21 09:30,21,378,380,376.25,379.75,6748
20100901|2010-07-21 10:00,21,379.75,381.5,379.25,379.75,4927
20100901|2010-07-21 10:30,21,379.75,380.5,379,379.75,1685
20100901|2010-07-21 11:00,21,379.5,380,379,379.5,1075
20100901|2010-07-21 11:30,21,379.5,380,378.75,379.75,1057
20100901|2010-07-21 12:00,21,379.75,380,379.25,379.5,719
20100901|2010-07-21 12:30,21,379.5,381.25,379.5,380.5,2759
20100901|2010-07-21 13:00,21,380.5,381,378.5,378.5,3022
20100901|2010-07-21 18:00,22,379,380,378.75,379.5,421
20100901|2010-07-21 18:30,22,379.5,379.5,379.5,379.5,4
20100901|2010-07-21 19:00,22,379.75,379.75,379,379.25,32
20100901|2010-07-21 19:30,22,379,379.5,379,379.5,44
20100901|2010-07-21 20:00,22,379.25,379.5,379,379.25,42
20100901|2010-07-21 20:30,22,379,379.25,378.5,378.75,50
20100901|2010-07-21 21:00,22,378.75,378.75,377.5,377.75,148
20100901|2010-07-21 21:30,22,377.75,378.25,377,378.25,95
20100901|2010-07-21 22:00,22,378.25,378.25,377.5,377.5,30
20100901|2010-07-21 22:30,22,377.5,377.5,377.25,377.25,12
20100901|2010-07-21 23:00,22,377,377.75,377,377.5,20
20100901|2010-07-21 23:30,22,377.25,377.25,377,377.25,3
20100901|2010-07-22 00:00,22,377.25,377.75,377.25,377.75,8
20100901|2010-07-22 00:30,22,377.5,377.5,376.5,377.5,33
20100901|2010-07-22 01:00,22,376.75,377.5,376.5,376.75,60
20100901|2010-07-22 01:30,22,376.5,377.25,376,376.25,160
20100901|2010-07-22 02:00,22,376.75,377,376.75,376.75,42
20100901|2010-07-22 02:30,22,377,377,376.75,377,10
20100901|2010-07-22 03:00,22,377,377.5,377,377.25,267
20100901|2010-07-22 03:30,22,377.25,379.5,377.25,379.5,305
20100901|2010-07-22 04:00,22,379.5,380.75,379.5,380.75,155
20100901|2010-07-22 04:30,22,381,382.5,381,382.5,399
20100901|2010-07-22 05:00,22,382,383.75,382,383.5,319
20100901|2010-07-22 05:30,22,383.5,383.75,383,383,63
20100901|2010-07-22 06:00,22,383,383.25,381.75,381.75,67
20100901|2010-07-22 06:30,22,381.75,384,381.75,384,356
20100901|2010-07-22 07:00,22,383.75,384,382.75,383,82
20100901|2010-07-22 09:30,22,385,387,382,385.5,8929
20100901|2010-07-22 10:00,22,385.25,385.5,378.5,380.25,5279
20100901|2010-07-22 10:30,22,380.25,381.25,376.25,378.25,6218
20100901|2010-07-22 11:00,22,378.25,380.5,377.5,380.25,2244
20100901|2010-07-22 11:30,22,380,380.5,378.25,379,1152
20100901|2010-07-22 12:00,22,378.75,380,377.25,378.75,1680
20100901|2010-07-22 12:30,22,379,380.5,374.5,375,4290
20100901|2010-07-22 13:00,22,374.75,376.75,374,374.75,5255
20100901|2010-07-22 18:00,23,375.25,375.5,374.5,375.25,330
20100901|2010-07-22 18:30,23,375,375,374.5,374.5,73
20100901|2010-07-22 19:00,23,374.5,374.75,374,374.25,46
20100901|2010-07-22 19:30,23,374.5,374.75,374.25,374.25,24
20100901|2010-07-22 20:00,23,374.5,375,374.5,375,20
20100901|2010-07-22 20:30,23,375,375,374.75,374.75,14
20100901|2010-07-22 21:00,23,374.5,374.5,374.25,374.5,22
20100901|2010-07-22 21:30,23,374.75,374.75,374.25,374.25,9
20100901|2010-07-22 22:00,23,374.5,374.5,374.5,374.5,5
20100901|2010-07-22 22:30,23,374.5,374.5,374.25,374.5,6
20100901|2010-07-22 23:00,23,374.75,374.75,374.5,374.5,8
20100901|2010-07-22 23:30,23,374.75,375,374.75,375,15
20100901|2010-07-23 00:00,23,375.25,375.25,375,375,3
20100901|2010-07-23 00:30,23,375.25,375.25,374.5,375.25,21
20100901|2010-07-23 01:00,23,375.25,375.25,375,375,6
20100901|2010-07-23 01:30,23,375.25,376.25,375.25,376.25,76
20100901|2010-07-23 02:00,23,376.25,377.75,376.25,377.75,95
20100901|2010-07-23 02:30,23,378,379.5,378,379.5,204
20100901|2010-07-23 03:00,23,379.5,379.5,378.25,379,77
20100901|2010-07-23 03:30,23,379,379.25,378.5,378.75,31
20100901|2010-07-23 04:00,23,378.75,379.5,378.5,378.5,66
20100901|2010-07-23 04:30,23,378.5,378.5,377.25,378.5,60
20100901|2010-07-23 05:00,23,378.75,379,378.25,378.75,78
20100901|2010-07-23 05:30,23,378.5,379.5,378.5,379,131
20100901|2010-07-23 06:00,23,379,379,378.25,378.75,32
20100901|2010-07-23 06:30,23,378.5,378.5,377.25,377.25,44
20100901|2010-07-23 07:00,23,377.75,378,377,377.5,127
20100901|2010-07-23 09:30,23,377,378,371.5,376,7957
20100901|2010-07-23 10:00,23,376.25,377.25,374.5,375,3401
20100901|2010-07-23 10:30,23,375.25,376,374.5,376,1608
20100901|2010-07-23 11:00,23,375.75,376.25,374,374.5,1793
20100901|2010-07-23 11:30,23,374.5,374.75,373,373.25,1581
20100901|2010-07-23 12:00,23,373.25,375,372.5,374,1758
20100901|2010-07-23 12:30,23,374,374.25,372.5,373.75,2460
20100901|2010-07-23 13:00,23,373.5,373.5,369.75,371,8543
20100901|2010-07-25 18:00,26,369,369,366.75,367.5,1588
20100901|2010-07-25 18:30,26,367.5,367.5,366.75,367,55
20100901|2010-07-25 19:00,26,367.25,367.25,366.75,367.25,46
20100901|2010-07-25 19:30,26,367.5,368,367.25,368,55
20100901|2010-07-25 20:00,26,368,368.5,367.5,368.25,146
20100901|2010-07-25 20:30,26,368.5,370,368.5,369.75,182
20100901|2010-07-25 21:00,26,369.5,370,369.25,370,141
20100901|2010-07-25 21:30,26,370,370,369.75,369.75,64
20100901|2010-07-25 22:00,26,369.75,370,369.5,369.5,164
20100901|2010-07-25 22:30,26,369.5,370,369.5,370,117
20100901|2010-07-25 23:00,26,370.25,370.5,370,370.25,32
20100901|2010-07-25 23:30,26,370.25,370.25,370.25,370.25,5
20100901|2010-07-26 00:00,26,370.5,370.5,370.5,370.5,1
20100901|2010-07-26 00:30,26,370,370.25,370,370.25,4
20100901|2010-07-26 01:00,26,370.5,371,370.25,371,44
20100901|2010-07-26 01:30,26,371,371.25,371,371.25,146
20100901|2010-07-26 02:00,26,371,371,370,370.75,41
20100901|2010-07-26 02:30,26,370.5,371,370.5,371,52
20100901|2010-07-26 03:00,26,371,371,370.75,370.75,12
20100901|2010-07-26 03:30,26,371,371.25,371,371.25,46
20100901|2010-07-26 04:00,26,371.25,371.75,370.75,370.75,71
20100901|2010-07-26 04:30,26,371,371,370.75,370.75,33
20100901|2010-07-26 05:00,26,370.5,371.5,370,370.25,118
20100901|2010-07-26 05:30,26,370,370.25,369.75,370.25,54
20100901|2010-07-26 06:00,26,369.75,371,369.5,369.5,171
20100901|2010-07-26 06:30,26,369.75,370,369.25,369.25,164
20100901|2010-07-26 07:00,26,369.25,369.5,368.25,368.75,70
20100901|2010-07-26 09:30,26,368.5,368.75,364.75,364.75,11377
20100901|2010-07-26 10:00,26,364.5,365.5,363,365.25,4991
20100901|2010-07-26 10:30,26,365,365.75,364.75,365,2032
20100901|2010-07-26 11:00,26,365.25,365.25,364.25,365,1635
20100901|2010-07-26 11:30,26,364.75,365.25,363.5,364.25,3066
20100901|2010-07-26 12:00,26,364.25,364.5,361.75,363.25,4275
20100901|2010-07-26 12:30,26,363.25,363.25,362.25,363,2063
20100901|2010-07-26 13:00,26,363,364.75,362.75,363.75,3476
20100901|2010-07-26 18:00,27,363.5,363.75,362.5,363.75,223
20100901|2010-07-26 18:30,27,363.5,363.75,363.25,363.5,31
20100901|2010-07-26 19:00,27,363.5,363.75,363,363.75,12
20100901|2010-07-26 19:30,27,363,363.75,362.75,362.75,46
20100901|2010-07-26 20:00,27,363,363.25,362.75,362.75,22
20100901|2010-07-26 20:30,27,362.75,363,362.5,363,34
20100901|2010-07-26 21:00,27,363,363.75,363,363.5,30
20100901|2010-07-26 21:30,27,363.5,363.5,362.25,362.5,21
20100901|2010-07-26 22:00,27,363.25,363.25,363,363,2
20100901|2010-07-26 22:30,27,363,363,362.25,362.25,18
20100901|2010-07-26 23:00,27,362.75,362.75,362.5,362.75,6
20100901|2010-07-26 23:30,27,362.5,362.75,362.5,362.5,11
20100901|2010-07-27 00:00,27,362.75,363,362.5,362.5,6
20100901|2010-07-27 00:30,27,363.25,363.25,362.5,362.5,27
20100901|2010-07-27 01:00,27,363,363,362.75,362.75,10
20100901|2010-07-27 01:30,27,362.75,362.75,362.75,362.75,26
20100901|2010-07-27 02:00,27,362.75,363.5,362.25,363.25,124
20100901|2010-07-27 02:30,27,363.25,363.5,363,363.25,129
20100901|2010-07-27 03:00,27,363.5,364.75,363.25,364.5,197
20100901|2010-07-27 03:30,27,364.5,365,364.5,365,91
20100901|2010-07-27 04:00,27,365,365.5,365,365.25,64
20100901|2010-07-27 04:30,27,365.5,365.75,365.25,365.75,40
20100901|2010-07-27 05:00,27,365.75,366,365.5,366,39
20100901|2010-07-27 05:30,27,365.75,366,365.75,365.75,13
20100901|2010-07-27 06:00,27,365.5,366,365.5,365.75,44
20100901|2010-07-27 06:30,27,366,368.75,366,368.25,350
20100901|2010-07-27 07:00,27,368.5,368.75,368,368.75,592
20100901|2010-07-27 09:30,27,368,369.5,365.25,366.5,6183
20100901|2010-07-27 10:00,27,366.75,367.5,365.5,365.75,2061
20100901|2010-07-27 10:30,27,365.75,366.75,365.5,365.75,1739
20100901|2010-07-27 11:00,27,366,366.5,362,366.25,3497
20100901|2010-07-27 11:30,27,366,366.25,364,365.75,1381
20100901|2010-07-27 12:00,27,365.75,367,364,364.5,1485
20100901|2010-07-27 12:30,27,364.25,365,363,363.75,2014
20100901|2010-07-27 13:00,27,364,364,362.75,363.25,3023
20100901|2010-07-27 18:00,28,362.75,363.25,362.5,362.5,335
20100901|2010-07-27 18:30,28,362.5,363,362.25,362.75,72
20100901|2010-07-27 19:00,28,363.25,363.5,362.5,362.75,29
20100901|2010-07-27 19:30,28,362.75,363.75,362.75,363.75,34
20100901|2010-07-27 20:00,28,363.25,364,363.25,364,24
20100901|2010-07-27 20:30,28,363.5,364,363,363,27
20100901|2010-07-27 21:00,28,363,364,363,364,46
20100901|2010-07-27 21:30,28,364,364.25,363.5,363.75,16
20100901|2010-07-27 22:00,28,364,364,363.75,364,5
20100901|2010-07-27 22:30,28,364,364.25,364,364.25,6
20100901|2010-07-27 23:00,28,364.5,364.5,364,364.5,9
20100901|2010-07-27 23:30,28,364.5,364.5,364,364.5,10
20100901|2010-07-28 00:00,28,364.5,364.5,364.5,364.5,3
20100901|2010-07-28 00:30,28,364.25,364.75,364.25,364.5,17
20100901|2010-07-28 01:00,28,364.25,364.5,364,364.5,48
20100901|2010-07-28 01:30,28,364.5,364.5,364.25,364.25,6
20100901|2010-07-28 02:00,28,364.25,364.5,364.25,364.5,88
20100901|2010-07-28 02:30,28,364.25,364.25,364.25,364.25,37
20100901|2010-07-28 03:00,28,364.25,365.5,364.25,365.5,184
20100901|2010-07-28 03:30,28,365.5,366,365.25,366,63
20100901|2010-07-28 04:00,28,366,368.5,365.75,368.5,723
20100901|2010-07-28 04:30,28,368.5,369,368.25,368.75,630
20100901|2010-07-28 05:00,28,368.75,369,368.5,368.5,94
20100901|2010-07-28 05:30,28,368.25,368.25,368,368,110
20100901|2010-07-28 06:00,28,368.25,368.25,366.5,367,171
20100901|2010-07-28 06:30,28,367,367.75,366.75,367.25,159
20100901|2010-07-28 07:00,28,367.5,368.25,367.25,367.5,152
20100901|2010-07-28 09:30,28,368.25,376.25,367.75,374.75,11975
20100901|2010-07-28 10:00,28,375,378,374.5,375,4408
20100901|2010-07-28 10:30,28,375,377.25,374.75,375.25,1987
20100901|2010-07-28 11:00,28,375.5,377.25,374.75,377.25,1663
20100901|2010-07-28 11:30,28,377,379.5,376,376,3181
20100901|2010-07-28 12:00,28,375.75,376.5,375,376,1396
20100901|2010-07-28 12:30,28,376.25,376.75,375.25,376.75,1432
20100901|2010-07-28 13:00,28,376.5,377.75,375.75,376,4792
20100901|2010-07-28 18:00,29,376,377.25,375.5,377,412
20100901|2010-07-28 18:30,29,377,378,376.75,377.75,95
20100901|2010-07-28 19:00,29,377.75,379,377.75,378.5,98
20100901|2010-07-28 19:30,29,378.5,379,378,378.5,75
20100901|2010-07-28 20:00,29,378.25,378.25,377.75,378,17
20100901|2010-07-28 20:30,29,378,378.5,377.25,378.25,82
20100901|2010-07-28 21:00,29,378.25,378.5,378.25,378.25,37
20100901|2010-07-28 21:30,29,378,378,378,378,6
20100901|2010-07-28 22:00,29,378.25,378.75,378.25,378.75,25
20100901|2010-07-28 22:30,29,378.75,379,378.25,379,44
20100901|2010-07-28 23:00,29,379,379,378.75,378.75,6
20100901|2010-07-28 23:30,29,378.75,379.25,378.5,379.25,16
20100901|2010-07-29 00:00,29,379.25,379.5,378.5,378.75,35
20100901|2010-07-29 00:30,29,378.5,379.5,378.5,379.5,36
20100901|2010-07-29 01:00,29,379,379.5,379,379,23
20100901|2010-07-29 01:30,29,379,379,378.75,378.75,6
20100901|2010-07-29 02:00,29,378.75,379.25,378.5,378.75,13
20100901|2010-07-29 02:30,29,378.75,379,378.75,378.75,26
20100901|2010-07-29 03:00,29,378.5,379,378.25,378.5,43
20100901|2010-07-29 03:30,29,378.75,379.25,378.25,379,115
20100901|2010-07-29 04:00,29,378.75,378.75,378.25,378.75,83
20100901|2010-07-29 04:30,29,378.5,378.75,378,378.5,66
20100901|2010-07-29 05:00,29,379,379.75,378.75,379,85
20100901|2010-07-29 05:30,29,378.75,380.75,378.75,380.25,1208
20100901|2010-07-29 06:00,29,380.5,380.75,379.75,379.75,116
20100901|2010-07-29 06:30,29,379.75,381.75,379.75,381,227
20100901|2010-07-29 07:00,29,381.25,382.25,381,381.75,224
20100901|2010-07-29 09:30,29,382.25,385.5,382,382.75,9692
20100901|2010-07-29 10:00,29,383,384.75,382.5,383.25,2720
20100901|2010-07-29 10:30,29,383,383.25,380.5,380.75,2756
20100901|2010-07-29 11:00,29,380.5,381.25,375.5,378,5846
20100901|2010-07-29 11:30,29,378,379.5,377.25,378.5,1281
20100901|2010-07-29 12:00,29,378.75,380.75,378.25,379.5,1527
20100901|2010-07-29 12:30,29,379.5,382.25,379.25,381.5,2495
20100901|2010-07-29 13:00,29,381.5,381.75,379,379.5,2326
20100901|2010-07-29 18:00,30,378.5,379.5,378.25,379.25,371
20100901|2010-07-29 18:30,30,379.5,381.25,379.5,381.25,150
20100901|2010-07-29 19:00,30,381,381,380.25,380.75,150
20100901|2010-07-29 19:30,30,381,382.5,381,382.5,96
20100901|2010-07-29 20:00,30,382.5,382.75,381.25,381.25,76
20100901|2010-07-29 20:30,30,381,381.25,380.5,381,32
20100901|2010-07-29 21:00,30,381,381.75,381,381.75,21
20100901|2010-07-29 21:30,30,381.25,381.75,380.75,380.75,13
20100901|2010-07-29 22:00,30,381.25,381.75,381,381.5,41
20100901|2010-07-29 22:30,30,382,382,381.75,382,22
20100901|2010-07-29 23:00,30,381.75,381.75,381.5,381.75,3
20100901|2010-07-29 23:30,30,381.5,381.75,381.5,381.5,5
20100901|2010-07-30 00:00,30,381.5,381.5,381.5,381.5,2
20100901|2010-07-30 00:30,30,381.5,381.75,381.25,381.25,20
20100901|2010-07-30 01:00,30,381,381,381,381,7
20100901|2010-07-30 01:30,30,381.5,381.75,381.25,381.25,20
20100901|2010-07-30 02:00,30,381.5,382,381.25,381.75,67
20100901|2010-07-30 02:30,30,381.75,382.25,381.5,381.5,21
20100901|2010-07-30 03:00,30,381.5,381.5,381.5,381.5,3
20100901|2010-07-30 03:30,30,381.5,382.5,381.25,382.5,86
20100901|2010-07-30 04:00,30,382.5,382.5,382.25,382.5,73
20100901|2010-07-30 04:30,30,382.25,382.5,382.25,382.5,104
20100901|2010-07-30 05:00,30,382.5,382.5,382,382.25,35
20100901|2010-07-30 05:30,30,382.25,382.25,382,382.25,57
20100901|2010-07-30 06:00,30,382.25,382.5,382,382.25,49
20100901|2010-07-30 06:30,30,382.5,382.5,382,382,74
20100901|2010-07-30 07:00,30,382.25,382.25,381.75,381.75,86
20100901|2010-07-30 09:30,30,383,387.75,382.25,386.25,9946
20100901|2010-07-30 10:00,30,386.5,388.25,384.5,387.5,4497
20100901|2010-07-30 10:30,30,387.5,388,386.5,387.25,4005
20100901|2010-07-30 11:00,30,387,387.75,385.75,386.5,2163
20100901|2010-07-30 11:30,30,386.5,389.5,386.5,388.75,3744
20100901|2010-07-30 12:00,30,388.75,392.25,388.5,390,4798
20100901|2010-07-30 12:30,30,389.75,390.5,387.5,388.75,3908
20100901|2010-07-30 13:00,30,388.75,393,388,392.5,7794
20100901|2010-08-01 18:00,2,391.5,394,391.25,392.75,1329
20100901|2010-08-01 18:30,2,392.75,393.75,392.5,392.75,117
20100901|2010-08-01 19:00,2,392.75,394,392.5,393.75,152
20100901|2010-08-01 19:30,2,394,394.5,393.75,394.5,267
20100901|2010-08-01 20:00,2,394.25,395,394.25,395,887
20100901|2010-08-01 20:30,2,394.75,395.5,394.75,395.25,73
20100901|2010-08-01 21:00,2,395,396,395,396,74
20100901|2010-08-01 21:30,2,396,396,395.75,395.75,57
20100901|2010-08-01 22:00,2,396,396.25,395.5,396,140
20100901|2010-08-01 22:30,2,396.25,396.25,395.75,395.75,100
20100901|2010-08-01 23:00,2,396.25,397.5,396,397.25,161
20100901|2010-08-01 23:30,2,397.5,397.75,397.25,397.5,84
20100901|2010-08-02 00:00,2,397.5,398,397.5,397.75,43
20100901|2010-08-02 00:30,2,397.5,397.75,397,397,96
20100901|2010-08-02 01:00,2,396.75,397.5,396.75,397.25,60
20100901|2010-08-02 01:30,2,397,397.25,396.75,397.25,21
20100901|2010-08-02 02:00,2,397,397.75,396.75,397.5,435
20100901|2010-08-02 02:30,2,397.5,398,397.25,398,208
20100901|2010-08-02 03:00,2,398,398,397.75,398,143
20100901|2010-08-02 03:30,2,398,399,398,399,413
20100901|2010-08-02 04:00,2,399.25,399.75,399,399.25,178
20100901|2010-08-02 04:30,2,399.5,400.25,399.25,400.25,560
20100901|2010-08-02 05:00,2,400.25,400.75,400,400.75,99
20100901|2010-08-02 05:30,2,400.5,400.75,400.25,400.5,40
20100901|2010-08-02 06:00,2,400.25,400.5,397.5,399,343
20100901|2010-08-02 06:30,2,399.25,400.25,399.25,399.75,203
20100901|2010-08-02 07:00,2,399.75,401.25,399.5,401,631
20100901|2010-08-02 09:30,2,400.5,404.25,397.25,397.75,15748
20100901|2010-08-02 10:00,2,398,399.5,397.5,398.5,4466
20100901|2010-08-02 10:30,2,398.25,399.75,397.75,398.5,2962
20100901|2010-08-02 11:00,2,398.5,398.5,393,393,4312
20100901|2010-08-02 11:30,2,393,395,389.25,393,3952
20100901|2010-08-02 12:00,2,393,395.75,392.25,393.5,3233
20100901|2010-08-02 12:30,2,393.25,396.25,391,391.25,3101
20100901|2010-08-02 13:00,2,391.25,394.5,390,390.5,5192
20100901|2010-08-02 18:00,3,390,391.75,389.5,391.5,543
20100901|2010-08-02 18:30,3,391.5,391.5,390.75,390.75,23
20100901|2010-08-02 19:00,3,390.75,391.75,390.75,391.5,30
20100901|2010-08-02 19:30,3,391.75,392,391.25,391.75,50
20100901|2010-08-02 20:00,3,391.75,392,391.5,392,26
20100901|2010-08-02 20:30,3,392,393,391.25,391.25,100
20100901|2010-08-02 21:00,3,391.25,391.75,391,391,25
20100901|2010-08-02 21:30,3,391.25,391.75,391,391.75,34
20100901|2010-08-02 22:00,3,391.5,391.5,391.25,391.5,10
20100901|2010-08-02 22:30,3,391.5,392,391.25,391.75,67
20100901|2010-08-02 23:00,3,392,393,392,393,28
20100901|2010-08-02 23:30,3,393,393,392.75,392.75,15
20100901|2010-08-03 00:00,3,392.75,393,392.75,393,16
20100901|2010-08-03 00:30,3,393,393.25,393,393,23
20100901|2010-08-03 01:00,3,393,393,392.5,392.5,17
20100901|2010-08-03 01:30,3,392.5,393,392,392.5,21
20100901|2010-08-03 02:00,3,392.5,392.5,388.5,388.5,274
20100901|2010-08-03 02:30,3,388.5,388.5,387.25,387.25,159
20100901|2010-08-03 03:00,3,387,387.5,386.25,386.25,209
20100901|2010-08-03 03:30,3,386,386.75,386,386.5,135
20100901|2010-08-03 04:00,3,386.25,386.75,385.75,386,153
20100901|2010-08-03 04:30,3,386,387,385.75,387,131
20100901|2010-08-03 05:00,3,387,389,387,389,70
20100901|2010-08-03 05:30,3,389.5,391.25,389.25,390,164
20100901|2010-08-03 06:00,3,389.75,390.5,389.5,389.75,165
20100901|2010-08-03 06:30,3,390,390.25,387.25,387.25,145
20100901|2010-08-03 07:00,3,387,387.5,386.25,387.25,251
20100901|2010-08-03 09:30,3,389,390.25,385.25,388.25,7965
20100901|2010-08-03 10:00,3,388.5,390.75,387.25,389.25,2787
20100901|2010-08-03 10:30,3,389.25,390.25,388.5,389,1886
20100901|2010-08-03 11:00,3,389,391.75,388.75,390.5,2100
20100901|2010-08-03 11:30,3,390.5,394.5,389.75,389.75,3274
20100901|2010-08-03 12:00,3,390,390,388.25,388.25,1958
20100901|2010-08-03 12:30,3,388.75,391.5,387.5,389.5,2071
20100901|2010-08-03 13:00,3,389.5,390,388.25,388.75,3465
20100901|2010-08-03 18:00,4,388.75,388.75,387.5,388,429
20100901|2010-08-03 18:30,4,388.25,388.25,387.75,387.75,5
20100901|2010-08-03 19:00,4,387.75,388,387.75,387.75,19
20100901|2010-08-03 19:30,4,387.75,389.5,387.75,389.25,149
20100901|2010-08-03 20:00,4,389.25,389.5,388,388,319
20100901|2010-08-03 20:30,4,388,389,388,389,224
20100901|2010-08-03 21:00,4,388.75,389,388.75,389,28
20100901|2010-08-03 21:30,4,389,390.25,388.5,390.25,205
20100901|2010-08-03 22:00,4,390.25,390.25,390,390,27
20100901|2010-08-03 22:30,4,390.25,390.5,390.25,390.5,45
20100901|2010-08-03 23:00,4,390.25,390.5,390.25,390.5,19
20100901|2010-08-03 23:30,4,390,390.5,390,390,48
20100901|2010-08-04 00:00,4,390.25,390.75,390.25,390.5,77
20100901|2010-08-04 00:30,4,390.25,390.25,389.5,389.5,31
20100901|2010-08-04 01:00,4,389.5,390.75,389.25,390.25,29
20100901|2010-08-04 01:30,4,390.5,391.25,390.5,391.25,34
20100901|2010-08-04 02:00,4,391.25,392,391,391,52
20100901|2010-08-04 02:30,4,390.75,392,390.5,391.75,140
20100901|2010-08-04 03:00,4,391.5,392,390.75,391,326
20100901|2010-08-04 03:30,4,390.75,391,390,391,81
20100901|2010-08-04 04:00,4,391,391.5,391,391.5,19
20100901|2010-08-04 04:30,4,391.5,391.75,391,391.75,90
20100901|2010-08-04 05:00,4,391.75,392.75,391.75,392.5,83
20100901|2010-08-04 05:30,4,392.5,393.75,392.5,393.75,112
20100901|2010-08-04 06:00,4,393,394.5,393,394,141
20100901|2010-08-04 06:30,4,394.5,394.5,394,394.5,67
20100901|2010-08-04 07:00,4,394.75,395.75,394.5,395,227
20100901|2010-08-04 09:30,4,396,399.5,392.25,393.75,8835
20100901|2010-08-04 10:00,4,393.5,397.5,393,397.25,3421
20100901|2010-08-04 10:30,4,397.25,398.25,393.75,394.5,2853
20100901|2010-08-04 11:00,4,394.5,397,394,395.25,1884
20100901|2010-08-04 11:30,4,395,397.5,395,396.25,1587
20100901|2010-08-04 12:00,4,396.5,398.5,395.25,398.25,3080
20100901|2010-08-04 12:30,4,398.25,400.5,396.5,396.5,5571
20100901|2010-08-04 13:00,4,396.5,402,396.5,400.5,8524
20100901|2010-08-04 18:00,5,398.75,399.75,398.25,399.75,382
20100901|2010-08-04 18:30,5,399.75,400.25,399.75,400,322
20100901|2010-08-04 19:00,5,400,400.25,399.5,399.75,41
20100901|2010-08-04 19:30,5,400.25,400.5,400,400.5,77
20100901|2010-08-04 20:00,5,400.25,400.5,400,400.5,18
20100901|2010-08-04 20:30,5,400.25,401,400,400.5,141
20100901|2010-08-04 21:00,5,400.5,400.5,396,398,257
20100901|2010-08-04 21:30,5,397.5,398.5,397,397,71
20100901|2010-08-04 22:00,5,396.5,397.25,395.75,395.75,101
20100901|2010-08-04 22:30,5,396,397.25,396,396,98
20100901|2010-08-04 23:00,5,396,397.75,396,397.75,47
20100901|2010-08-04 23:30,5,397.5,397.5,396,396,9
20100901|2010-08-05 00:00,5,397,398,397,398,38
20100901|2010-08-05 00:30,5,398,398,396.5,396.5,39
20100901|2010-08-05 01:00,5,396.5,396.5,395.75,396,88
20100901|2010-08-05 01:30,5,396,397,395.5,397,49
20100901|2010-08-05 02:00,5,396.75,400,396.25,399.75,154
20100901|2010-08-05 02:30,5,399.75,401,399.75,400.25,191
20100901|2010-08-05 03:00,5,400,400,397.25,398.25,144
20100901|2010-08-05 03:30,5,399,400.25,399,400.25,39
20100901|2010-08-05 04:00,5,400.25,400.5,399.25,399.25,104
20100901|2010-08-05 04:30,5,399,401,399,400.5,239
20100901|2010-08-05 05:00,5,400.75,405.25,400.75,405,1682
20100901|2010-08-05 05:30,5,405,405.5,404.25,405.25,684
20100901|2010-08-05 06:00,5,405.5,410.25,405.25,408.5,2229
20100901|2010-08-05 06:30,5,408.25,415.75,408.25,415.5,4069
20100901|2010-08-05 07:00,5,415.5,419.75,415.5,419.5,3023
20100901|2010-08-05 09:30,5,419,425,410.25,413.5,24215
20100901|2010-08-05 10:00,5,413.5,414.75,405.5,411,11952
20100901|2010-08-05 10:30,5,410.75,411,408.25,410.5,3297
20100901|2010-08-05 11:00,5,410.5,411.5,408.5,408.75,3186
20100901|2010-08-05 11:30,5,408.75,412.5,408.5,410.5,2720
20100901|2010-08-05 12:00,5,410.5,410.5,406.5,406.75,2740
20100901|2010-08-05 12:30,5,406.75,410.25,406.5,408.75,3225
20100901|2010-08-05 13:00,5,408.75,409,400.5,401.25,6832
20100901|2010-08-05 18:00,6,401.25,405.25,401,404.75,1600
20100901|2010-08-05 18:30,6,405,405.5,401.5,402.5,150
20100901|2010-08-05 19:00,6,402,402.25,399.5,399.5,346
20100901|2010-08-05 19:30,6,399.75,402.5,399.75,401.75,77
20100901|2010-08-05 20:00,6,401.75,402.5,401.75,402.5,30
20100901|2010-08-05 20:30,6,402.75,407,402.5,404.75,516
20100901|2010-08-05 21:00,6,405,405.5,399.5,399.75,300
20100901|2010-08-05 21:30,6,399.75,401.5,399.25,400.75,225
20100901|2010-08-05 22:00,6,400.5,402.5,400.25,400.75,78
20100901|2010-08-05 22:30,6,400.75,402,400.25,402,72
20100901|2010-08-05 23:00,6,402.25,402.5,401.75,401.75,33
20100901|2010-08-05 23:30,6,402.75,403.5,402.5,403,88
20100901|2010-08-06 00:00,6,402.75,403.5,402.75,403.25,23
20100901|2010-08-06 00:30,6,403.25,405.5,402.75,405.5,48
20100901|2010-08-06 01:00,6,405.5,406,405.25,405.5,67
20100901|2010-08-06 01:30,6,405.5,407.75,405.5,406.75,97
20100901|2010-08-06 02:00,6,407.5,408.25,407,407.25,224
20100901|2010-08-06 02:30,6,407,407.5,407,407.25,164
20100901|2010-08-06 03:00,6,407.25,408.25,401.5,402.75,399
20100901|2010-08-06 03:30,6,402.75,403.5,397.75,399.25,553
20100901|2010-08-06 04:00,6,400,400,397,399,187
20100901|2010-08-06 04:30,6,399,402,399,400,184
20100901|2010-08-06 05:00,6,399.25,399.5,396,398.5,233
20100901|2010-08-06 05:30,6,398.25,400,398,398,165
20100901|2010-08-06 06:00,6,397.5,397.75,395.75,397.5,370
20100901|2010-08-06 06:30,6,398,399,395.5,398,387
20100901|2010-08-06 07:00,6,398.5,401.5,398,400.5,197
20100901|2010-08-06 09:30,6,404,405,392,394.5,15668
20100901|2010-08-06 10:00,6,394.75,398.25,392.75,396.5,3906
20100901|2010-08-06 10:30,6,396.5,398.75,396.25,398.5,2308
20100901|2010-08-06 11:00,6,398.5,399,397.25,398.25,1541
20100901|2010-08-06 11:30,6,398.25,400.25,398.25,399.75,2100
20100901|2010-08-06 12:00,6,399.75,400.75,396.25,397.25,2104
20100901|2010-08-06 12:30,6,397,400.25,396.75,400,1440
20100901|2010-08-06 13:00,6,400,405.25,400,403.25,6100
20100901|2010-08-08 18:00,9,402.75,404.5,402.5,403.5,391
20100901|2010-08-08 18:30,9,403.75,403.75,403.25,403.5,220
20100901|2010-08-08 19:00,9,403.75,404.25,403.75,404,89
20100901|2010-08-08 19:30,9,404,404,403.25,403.75,55
20100901|2010-08-08 20:00,9,403.75,403.75,403,403.25,13
20100901|2010-08-08 20:30,9,403.25,403.75,403,403,20
20100901|2010-08-08 21:00,9,402.75,404.25,402.25,404,100
20100901|2010-08-08 21:30,9,404.5,404.75,404,404.75,94
20100901|2010-08-08 22:00,9,404.75,404.75,404,404,14
20100901|2010-08-08 22:30,9,404.5,404.5,404,404,8
20100901|2010-08-08 23:00,9,404.25,404.5,404.25,404.5,4
20100901|2010-08-08 23:30,9,404.25,404.5,404.25,404.5,9
20100901|2010-08-09 00:00,9,404.5,404.5,404,404.25,6
20100901|2010-08-09 00:30,9,404.5,404.75,404.25,404.5,53
20100901|2010-08-09 01:00,9,404.25,404.25,404,404,30
20100901|2010-08-09 01:30,9,404.25,404.75,404.25,404.75,28
20100901|2010-08-09 02:00,9,404.75,404.75,404.5,404.75,97
20100901|2010-08-09 02:30,9,405,406,404.75,406,390
20100901|2010-08-09 03:00,9,405.75,406,405.25,405.25,127
20100901|2010-08-09 03:30,9,405.25,405.5,404,404,82
20100901|2010-08-09 04:00,9,404.25,404.75,403.5,404.75,47
20100901|2010-08-09 04:30,9,405,405.5,404.5,405.5,23
20100901|2010-08-09 05:00,9,406,406,405.5,405.5,35
20100901|2010-08-09 05:30,9,405.75,406,405.5,405.5,113
20100901|2010-08-09 06:00,9,405.25,405.5,405,405.25,102
20100901|2010-08-09 06:30,9,405.25,406,404.5,405.25,283
20100901|2010-08-09 07:00,9,404.75,405.25,404,404.75,100
20100901|2010-08-09 09:30,9,404,405.5,401,404.75,5491
20100901|2010-08-09 10:00,9,404.5,407.25,404.5,405.25,3338
20100901|2010-08-09 10:30,9,405.5,407.25,404.75,407.25,1218
20100901|2010-08-09 11:00,9,407,411,407,409.25,4393
20100901|2010-08-09 11:30,9,408.75,410,408.5,409.25,1277
20100901|2010-08-09 12:00,9,409.25,409.5,405,405.5,2085
20100901|2010-08-09 12:30,9,405.25,408,405.25,406.5,2086
20100901|2010-08-09 13:00,9,406.5,406.5,403,403.25,3515
20100901|2010-08-09 18:00,10,402.5,402.75,401.5,402.5,426
20100901|2010-08-09 18:30,10,402.5,402.75,402.25,402.5,16
20100901|2010-08-09 19:00,10,402,402.5,402,402.5,6
20100901|2010-08-09 19:30,10,402.5,402.5,402.5,402.5,4
20100901|2010-08-09 20:00,10,402,402,401,401,93
20100901|2010-08-09 20:30,10,401.5,401.5,400.25,400.75,391
20100901|2010-08-09 21:00,10,400.75,400.75,400,400.25,52
20100901|2010-08-09 21:30,10,400.25,400.5,400,400,93
20100901|2010-08-09 22:00,10,400.25,400.25,399.75,400,94
20100901|2010-08-09 22:30,10,400.25,401.5,400,400.75,23
20100901|2010-08-09 23:00,10,400.5,400.5,400.5,400.5,1
20100901|2010-08-09 23:30,10,400.75,401,399.75,400,54
20100901|2010-08-10 00:00,10,400.75,401,400.75,401,4
20100901|2010-08-10 00:30,10,400.5,401.5,400.5,401,13
20100901|2010-08-10 01:00,10,401.25,401.5,401.25,401.5,19
20100901|2010-08-10 01:30,10,401.75,402,401.5,401.5,16
20100901|2010-08-10 02:00,10,401.75,401.75,401.5,401.5,21
20100901|2010-08-10 02:30,10,402,402,401.25,401.25,50
20100901|2010-08-10 03:00,10,401.25,402,400.75,402,40
20100901|2010-08-10 03:30,10,401.75,401.75,400.5,400.5,11
20100901|2010-08-10 04:00,10,401,401,400,400,40
20100901|2010-08-10 04:30,10,400.25,400.75,399.25,399.25,118
20100901|2010-08-10 05:00,10,399.5,399.75,397.75,398,398
20100901|2010-08-10 05:30,10,398,398.25,397.5,397.75,58
20100901|2010-08-10 06:00,10,398,398.75,397.75,398.75,95
20100901|2010-08-10 06:30,10,398.75,398.75,397,397,422
20100901|2010-08-10 07:00,10,397.25,397.5,396.25,397,150
20100901|2010-08-10 09:30,10,397,402,396.25,399.25,8747
20100901|2010-08-10 10:00,10,399,401.75,398.75,399,2165
20100901|2010-08-10 10:30,10,399.25,399.75,398,399.5,1330
20100901|2010-08-10 11:00,10,399.25,400,399,399,1097
20100901|2010-08-10 11:30,10,399,399,395.25,396.25,5139
20100901|2010-08-10 12:00,10,396.5,397.25,395.25,395.75,2158
20100901|2010-08-10 12:30,10,395.75,396.5,394.75,396,2381
20100901|2010-08-10 13:00,10,396.25,396.5,392.75,393,2807
20100901|2010-08-10 18:00,11,393.5,395.75,393.5,395.5,670
20100901|2010-08-10 18:30,11,395.5,396.25,395.25,396,169
20100901|2010-08-10 19:00,11,396.25,396.5,396,396.25,51
20100901|2010-08-10 19:30,11,395.25,396,395.25,395.5,154
20100901|2010-08-10 20:00,11,395.5,396.5,395.5,395.75,34
20100901|2010-08-10 20:30,11,395.75,395.75,395.5,395.75,26
20100901|2010-08-10 21:00,11,395.75,396.25,395.75,396.25,17
20100901|2010-08-10 21:30,11,396.25,396.25,395.25,395.25,36
20100901|2010-08-10 22:00,11,395.5,395.5,395.25,395.25,18
20100901|2010-08-10 22:30,11,395.25,395.25,395.25,395.25,5
20100901|2010-08-10 23:00,11,394.75,395.25,394.75,395.25,4
20100901|2010-08-10 23:30,11,395.25,395.25,394,394,53
20100901|2010-08-11 00:00,11,394.25,394.75,394.25,394.75,38
20100901|2010-08-11 00:30,11,394.75,396,394.5,396,71
20100901|2010-08-11 01:00,11,395,395.5,394.75,395.5,28
20100901|2010-08-11 01:30,11,395.5,395.5,394.5,394.5,61
20100901|2010-08-11 02:00,11,394.25,394.75,393.5,394.75,307
20100901|2010-08-11 02:30,11,394.75,395,394,394.25,62
20100901|2010-08-11 03:00,11,394,394,393.25,393.25,29
20100901|2010-08-11 03:30,11,393,396,393,395.5,66
20100901|2010-08-11 04:00,11,395.75,396.25,395,395,135
20100901|2010-08-11 04:30,11,395,395.25,394,394.25,94
20100901|2010-08-11 05:00,11,394.5,394.5,392.75,392.75,128
20100901|2010-08-11 05:30,11,392.75,394.5,392.75,394.25,73
20100901|2010-08-11 06:00,11,393.5,393.75,393,393,53
20100901|2010-08-11 06:30,11,393.25,393.75,392.5,393.25,116
20100901|2010-08-11 07:00,11,393.25,394.75,393.25,393.5,83
20100901|2010-08-11 09:30,11,393.5,394.25,390.5,391,7526
20100901|2010-08-11 10:00,11,391.25,393.25,390.75,393,4517
20100901|2010-08-11 10:30,11,392.75,393.25,392,393,1949
20100901|2010-08-11 11:00,11,393.25,400.5,393,399.75,7114
20100901|2010-08-11 11:30,11,399.5,399.75,395.5,396.5,3309
20100901|2010-08-11 12:00,11,396.25,396.75,395.25,396.75,2328
20100901|2010-08-11 12:30,11,396.5,397.75,393.5,394.5,4768
20100901|2010-08-11 13:00,11,394.75,395.75,393.75,394.25,3704
20100901|2010-08-11 18:00,12,394.75,395.5,394.75,395,479
20100901|2010-08-11 18:30,12,394.75,395.25,394.75,394.75,63
20100901|2010-08-11 19:00,12,395,395.25,395,395,72
20100901|2010-08-11 19:30,12,395.25,395.5,395,395.25,42
20100901|2010-08-11 20:00,12,395.25,395.5,395,395.5,63
20100901|2010-08-11 20:30,12,395.5,395.5,395.5,395.5,25
20100901|2010-08-11 21:00,12,395.25,395.5,395,395,23
20100901|2010-08-11 21:30,12,395.5,396,395.5,396,61
20100901|2010-08-11 22:00,12,396,396,395.75,395.75,19
20100901|2010-08-11 23:00,12,396,396,395.75,396,44
20100901|2010-08-11 23:30,12,396,396,395.75,396,73
20100901|2010-08-12 00:00,12,396,396,395.5,396,101
20100901|2010-08-12 00:30,12,396,396.25,396,396.25,41
20100901|2010-08-12 01:30,12,396.5,396.5,396,396,12
20100901|2010-08-12 02:00,12,396,396.75,396,396.75,38
20100901|2010-08-12 02:30,12,396.5,397,396.25,396.75,164
20100901|2010-08-12 03:00,12,396.75,397.5,396.5,396.75,130
20100901|2010-08-12 03:30,12,396.5,397.5,396.25,397.25,78
20100901|2010-08-12 04:00,12,397,397.5,396.75,397.5,26
20100901|2010-08-12 04:30,12,397.25,397.5,397.25,397.5,33
20100901|2010-08-12 05:00,12,397.25,397.5,396.25,397,237
20100901|2010-08-12 05:30,12,397.25,398.75,397,398.25,79
20100901|2010-08-12 06:00,12,398.25,398.75,398.25,398.5,153
20100901|2010-08-12 06:30,12,398.5,399,398.25,398.75,111
20100901|2010-08-12 07:00,12,398.5,401.5,398.5,400.5,643
20100901|2010-08-12 09:30,12,400,408.25,396.75,407.25,13139
20100901|2010-08-12 10:00,12,407,408.25,403.75,404.5,4792
20100901|2010-08-12 10:30,12,404.75,406.75,404.5,406.25,2590
20100901|2010-08-12 11:00,12,406.5,409,406.5,407.25,3558
20100901|2010-08-12 11:30,12,407.5,413.5,407.25,412.25,7578
20100901|2010-08-12 12:00,12,412.25,414,411,411.25,2722
20100901|2010-08-12 12:30,12,411.5,412,406.25,407.75,3719
20100901|2010-08-12 13:00,12,407.5,408.75,405.5,408.75,3449
20100901|2010-08-12 18:00,13,406,408.5,406,408.25,367
20100901|2010-08-12 18:30,13,408.5,409.25,408.25,409,64
20100901|2010-08-12 19:00,13,409.75,410,408.5,409.25,59
20100901|2010-08-12 19:30,13,409,409.75,409,409.75,19
20100901|2010-08-12 20:00,13,409.75,409.75,409.25,409.75,27
20100901|2010-08-12 20:30,13,409.75,410.5,409.75,410.25,39
20100901|2010-08-12 21:00,13,410.5,410.5,410,410.25,21
20100901|2010-08-12 21:30,13,410,410.5,409.75,410,24
20100901|2010-08-12 22:00,13,410.25,410.75,410,410.25,27
20100901|2010-08-12 22:30,13,410.5,411,410,410.75,14
20100901|2010-08-12 23:00,13,411,411.25,410.75,410.75,8
20100901|2010-08-12 23:30,13,410.75,410.75,410.25,410.25,4
20100901|2010-08-13 00:00,13,410.5,410.5,410.5,410.5,1
20100901|2010-08-13 00:30,13,411.25,411.25,411.25,411.25,8
20100901|2010-08-13 01:00,13,411.25,411.5,411,411.25,18
20100901|2010-08-13 01:30,13,411.5,412,411.25,411.75,29
20100901|2010-08-13 02:00,13,411.75,412.25,411,411.25,67
20100901|2010-08-13 02:30,13,411,411,409.5,409.5,25
20100901|2010-08-13 03:00,13,409.5,409.75,409.5,409.75,8
20100901|2010-08-13 03:30,13,409.5,411,409.5,411,54
20100901|2010-08-13 04:00,13,410.75,411.25,410.5,411,27
20100901|2010-08-13 04:30,13,411,411.75,411,411.5,85
20100901|2010-08-13 05:00,13,411.75,411.75,411,411.25,20
20100901|2010-08-13 05:30,13,411.5,411.5,410.25,410.25,161
20100901|2010-08-13 06:00,13,410,410.5,409.25,410.5,48
20100901|2010-08-13 06:30,13,410.5,411,409.5,409.5,165
20100901|2010-08-13 07:00,13,409.5,410.5,409.5,410,53
20100901|2010-08-13 09:30,13,411,412,408.5,411.75,6090
20100901|2010-08-13 10:00,13,411.25,413.75,411.25,412.5,3217
20100901|2010-08-13 10:30,13,412.75,413.25,409.75,412.25,2336
20100901|2010-08-13 11:00,13,412.5,412.75,410.75,411.25,1027
20100901|2010-08-13 11:30,13,411.5,412,410,410.25,1571
20100901|2010-08-13 12:00,13,410.5,412,409.75,411.25,1450
20100901|2010-08-13 12:30,13,411.5,412.5,410.5,411,1391
20100901|2010-08-13 13:00,13,411.25,412.5,409.75,410.75,3426
20100901|2010-08-15 18:00,16,409,410.75,409,409.75,436
20100901|2010-08-15 18:30,16,410,410.25,409.5,409.5,46
20100901|2010-08-15 19:00,16,409.75,411.75,409.75,411.5,175
20100901|2010-08-15 19:30,16,411,411.5,411,411.5,16
20100901|2010-08-15 20:00,16,411.5,412,411.25,411.5,42
20100901|2010-08-15 20:30,16,411,411.5,411,411.5,36
20100901|2010-08-15 21:00,16,411.75,412.75,411.75,412.5,61
20100901|2010-08-15 21:30,16,412.75,412.75,412.5,412.75,4
20100901|2010-08-15 22:00,16,412.75,413,412.5,413,19
20100901|2010-08-15 22:30,16,413,413,412.75,412.75,12
20100901|2010-08-15 23:00,16,412.5,413,412.5,413,18
20100901|2010-08-15 23:30,16,413,413,412.75,412.75,10
20100901|2010-08-16 00:00,16,412.75,413,412.75,413,5
20100901|2010-08-16 01:00,16,412.75,412.75,412.25,412.25,11
20100901|2010-08-16 01:30,16,412.25,413.5,412.25,413,132
20100901|2010-08-16 02:00,16,412.75,412.75,411.75,412.5,81
20100901|2010-08-16 02:30,16,412.75,413.5,412.75,413.25,25
20100901|2010-08-16 03:00,16,413.5,414.25,413.5,414,77
20100901|2010-08-16 03:30,16,413.25,413.5,413.25,413.5,2
20100901|2010-08-16 04:00,16,413,413.25,412.25,413,23
20100901|2010-08-16 04:30,16,412.75,412.75,411.75,411.75,13
20100901|2010-08-16 05:00,16,412.25,413.25,412.25,413,13
20100901|2010-08-16 05:30,16,412.75,413,412.75,413,27
20100901|2010-08-16 06:00,16,413.25,413.25,412.75,413.25,27
20100901|2010-08-16 06:30,16,413.25,413.75,413,413.5,79
20100901|2010-08-16 07:00,16,413.25,413.25,412.5,412.5,93
20100901|2010-08-16 09:30,16,412.5,414.5,411.25,414.25,6595
20100901|2010-08-16 10:00,16,414.5,416,414,415.25,3203
20100901|2010-08-16 10:30,16,415.25,416,414,415.75,1593
20100901|2010-08-16 11:00,16,415.75,416.5,415.5,415.75,1315
20100901|2010-08-16 11:30,16,415.5,417.5,415,415,2423
20100901|2010-08-16 12:00,16,415.5,415.5,409.75,411.75,4108
20100901|2010-08-16 12:30,16,411.75,411.75,405.75,409,4473
20100901|2010-08-16 13:00,16,409,409.75,406.5,407.25,3393
20100901|2010-08-16 18:00,17,407,410.75,406.75,410.75,438
20100901|2010-08-16 18:30,17,411,411,409,409.25,69
20100901|2010-08-16 19:00,17,408.75,410.75,408.75,410.25,16
20100901|2010-08-16 19:30,17,410,410,409,410,134
20100901|2010-08-16 20:00,17,409.5,410.25,409,409.75,23
20100901|2010-08-16 20:30,17,409,409.25,408.5,408.5,38
20100901|2010-08-16 21:00,17,409,409.5,408.75,409.5,61
20100901|2010-08-16 21:30,17,409.25,410,408.75,409.5,52
20100901|2010-08-16 22:00,17,409.5,410,409.25,410,18
20100901|2010-08-16 22:30,17,409.25,409.75,409.25,409.75,12
20100901|2010-08-16 23:00,17,409.75,409.75,409.75,409.75,1
20100901|2010-08-16 23:30,17,410,410,410,410,2
20100901|2010-08-17 00:00,17,409.75,409.75,409.5,409.75,8
20100901|2010-08-17 00:30,17,409.75,410,409.75,409.75,10
20100901|2010-08-17 01:30,17,409.75,409.75,409.25,409.25,20
20100901|2010-08-17 02:00,17,409.25,409.25,409,409,37
20100901|2010-08-17 02:30,17,409.5,410.5,409.5,410.5,15
20100901|2010-08-17 03:00,17,410.5,410.5,409.5,409.5,30
20100901|2010-08-17 03:30,17,410,410,409.5,409.75,34
20100901|2010-08-17 04:00,17,409.5,411,409.5,411,46
20100901|2010-08-17 04:30,17,410.5,410.5,409.75,410.25,17
20100901|2010-08-17 05:00,17,410.75,410.75,410.75,410.75,22
20100901|2010-08-17 05:30,17,410.75,411,410,410.5,25
20100901|2010-08-17 06:00,17,410.25,410.25,409.5,409.75,31
20100901|2010-08-17 06:30,17,409.75,410.25,409,409,23
20100901|2010-08-17 07:00,17,409,409.75,408.25,408.25,96
20100901|2010-08-17 09:30,17,408.75,413,406.25,412,5216
20100901|2010-08-17 10:00,17,411.75,414,411,411.25,3139
20100901|2010-08-17 10:30,17,411.75,412.5,411,412,1326
20100901|2010-08-17 11:00,17,412,412.5,408.25,412,2839
20100901|2010-08-17 11:30,17,412.25,412.25,410.25,411,611
20100901|2010-08-17 12:00,17,411,412.25,410.5,411.75,542
20100901|2010-08-17 12:30,17,412,416,412,414,4836
20100901|2010-08-17 13:00,17,414,416.25,413.75,416,3862
20100901|2010-08-17 18:00,18,414,415.75,414,414.75,750
20100901|2010-08-17 18:30,18,415,415.75,415,415.75,138
20100901|2010-08-17 19:00,18,415.5,415.75,415.25,415.75,42
20100901|2010-08-17 19:30,18,415.75,416,414.75,415,218
20100901|2010-08-17 20:00,18,415,415,414,414,274
20100901|2010-08-17 20:30,18,414,414,413,413,178
20100901|2010-08-17 21:00,18,413,413.5,413,413.5,10
20100901|2010-08-17 21:30,18,413.5,414,413.25,413.5,31
20100901|2010-08-17 22:00,18,413.25,413.25,412.75,412.75,16
20100901|2010-08-17 22:30,18,412.5,413,412.5,413,7
20100901|2010-08-17 23:00,18,413.25,413.75,413.25,413.75,6
20100901|2010-08-17 23:30,18,412.75,412.75,412.75,412.75,4
20100901|2010-08-18 00:30,18,412.75,412.75,412.75,412.75,1
20100901|2010-08-18 01:00,18,412.75,412.75,412.75,412.75,6
20100901|2010-08-18 01:30,18,412.75,413,412.25,412.25,61
20100901|2010-08-18 02:00,18,412,412.5,412,412.5,32
20100901|2010-08-18 03:00,18,412.5,413.25,412.5,413,14
20100901|2010-08-18 03:30,18,413.25,413.5,413.25,413.5,43
20100901|2010-08-18 04:00,18,413.5,415.25,413.5,414.75,62
20100901|2010-08-18 04:30,18,414.75,415.25,414.75,415,15
20100901|2010-08-18 05:00,18,415.25,415.5,414.75,414.75,26
20100901|2010-08-18 05:30,18,414.75,414.75,414,414,15
20100901|2010-08-18 06:00,18,414.25,414.25,411.75,411.75,35
20100901|2010-08-18 06:30,18,411.75,412.75,411.25,412,260
20100901|2010-08-18 07:00,18,412,412.5,412,412.25,104
20100901|2010-08-18 09:30,18,411.75,414.25,409,412.5,6997
20100901|2010-08-18 10:00,18,412.75,416.5,412.25,413.75,3689
20100901|2010-08-18 10:30,18,414.25,418,413.75,416.5,2110
20100901|2010-08-18 11:00,18,417,418.25,416.25,418,1878
20100901|2010-08-18 11:30,18,418,419.75,417.25,417.25,2764
20100901|2010-08-18 12:00,18,417.25,417.25,415.25,416.25,1231
20100901|2010-08-18 12:30,18,416.5,419.25,416,418.5,1951
20100901|2010-08-18 13:00,18,418.25,419.5,418.25,419,2645
20100901|2010-08-18 18:00,19,417.5,418.5,417.5,418,210
20100901|2010-08-18 18:30,19,418,418.5,418,418.5,12
20100901|2010-08-18 19:00,19,418,418.25,418,418.25,20
20100901|2010-08-18 19:30,19,418,418.5,417.75,418.5,52
20100901|2010-08-18 20:00,19,418.75,419,418.75,419,52
20100901|2010-08-18 20:30,19,419.25,419.25,418.75,419,7
20100901|2010-08-18 21:00,19,418.75,418.75,417.5,418,29
20100901|2010-08-18 21:30,19,418,418.5,417.75,418.5,26
20100901|2010-08-18 22:00,19,418.75,418.75,418.5,418.75,9
20100901|2010-08-18 22:30,19,418.5,419.25,418.5,419.25,17
20100901|2010-08-18 23:00,19,419,419.5,419,419.5,7
20100901|2010-08-19 00:00,19,419.25,419.5,419.25,419.5,3
20100901|2010-08-19 00:30,19,419.25,419.25,419.25,419.25,25
20100901|2010-08-19 01:00,19,419.5,420,419.5,419.75,112
20100901|2010-08-19 02:00,19,420,420,419.25,419.25,157
20100901|2010-08-19 02:30,19,419.5,419.5,418.75,418.75,19
20100901|2010-08-19 03:00,19,419,419.75,419,419.25,21
20100901|2010-08-19 03:30,19,419.75,420,419.5,420,24
20100901|2010-08-19 04:00,19,420,420.25,419.75,420.25,310
20100901|2010-08-19 04:30,19,420,420.25,420,420.25,8
20100901|2010-08-19 05:00,19,420.25,420.5,420,420.25,72
20100901|2010-08-19 05:30,19,420.5,420.5,419.5,419.5,173
20100901|2010-08-19 06:00,19,420,420.25,420,420.25,37
20100901|2010-08-19 06:30,19,420.25,420.25,420.25,420.25,42
20100901|2010-08-19 07:00,19,420,421,420,420,209
20100901|2010-08-19 09:30,19,421,422.75,416.5,420.5,7834
20100901|2010-08-19 10:00,19,420.5,422.25,419,421.75,2323
20100901|2010-08-19 10:30,19,421.75,422.5,417.75,419,2947
20100901|2010-08-19 11:00,19,419,420.5,418.25,418.25,1524
20100901|2010-08-19 11:30,19,418.25,419.75,417.25,417.25,1332
20100901|2010-08-19 12:00,19,417.25,417.5,413,413.75,3062
20100901|2010-08-19 12:30,19,413.75,414.5,411.25,414,2042
20100901|2010-08-19 13:00,19,414,415,412.5,413.5,2146
20100901|2010-08-19 18:00,20,414,414.75,413.5,413.75,258
20100901|2010-08-19 18:30,20,414,414,412,412.25,153
20100901|2010-08-19 19:00,20,412.25,413,412,413,30
20100901|2010-08-19 19:30,20,412.75,412.75,412.5,412.5,4
20100901|2010-08-19 20:00,20,412.75,412.75,412.5,412.5,7
20100901|2010-08-19 20:30,20,412.75,413,412.5,412.75,54
20100901|2010-08-19 21:00,20,413,413,412.25,412.75,15
20100901|2010-08-19 21:30,20,413,413,411.25,411.25,59
20100901|2010-08-19 22:00,20,411.25,411.5,411.25,411.5,5
20100901|2010-08-19 22:30,20,411.5,411.5,411,411.25,18
20100901|2010-08-19 23:30,20,411.75,412,411.25,411.25,20
20100901|2010-08-20 00:00,20,411.75,412.75,411.75,412.75,3
20100901|2010-08-20 00:30,20,412.75,413,412.75,413,8
20100901|2010-08-20 01:00,20,412.5,412.75,412,412,11
20100901|2010-08-20 01:30,20,412.25,412.25,411.25,411.5,11
20100901|2010-08-20 02:00,20,412,413,411,411,37
20100901|2010-08-20 02:30,20,411,411,410.5,410.75,65
20100901|2010-08-20 03:00,20,411,412,411,412,51
20100901|2010-08-20 03:30,20,412.75,413,412.5,412.5,7
20100901|2010-08-20 04:00,20,412.25,412.25,411.25,411.5,50
20100901|2010-08-20 04:30,20,411.5,412,411.25,411.25,86
20100901|2010-08-20 05:00,20,411.25,412,410.5,410.5,78
20100901|2010-08-20 05:30,20,410.25,410.5,410,410.25,60
20100901|2010-08-20 06:00,20,410.25,411,410,410,190
20100901|2010-08-20 06:30,20,410,411.25,410,410.25,365
20100901|2010-08-20 07:00,20,410.25,410.5,409,410.5,214
20100901|2010-08-20 09:30,20,410.5,417.75,410,414,5874
20100901|2010-08-20 10:00,20,414,415.75,413,415,1791
20100901|2010-08-20 10:30,20,415,417,415,416,1456
20100901|2010-08-20 11:00,20,416,418.5,416,416.25,1896
20100901|2010-08-20 11:30,20,416.25,418,415.5,417.5,1055
20100901|2010-08-20 12:00,20,417.5,418.75,417,418,1339
20100901|2010-08-20 12:30,20,418,418.75,416.25,416.25,1073
20100901|2010-08-20 13:00,20,416.25,422,416,421.5,5365
20100901|2010-08-22 18:00,23,420,421.25,420,420.5,655
20100901|2010-08-22 18:30,23,420.75,421.25,420,421,204
20100901|2010-08-22 19:00,23,421.25,421.5,421.25,421.25,81
20100901|2010-08-22 19:30,23,421.5,421.5,421.25,421.25,103
20100901|2010-08-22 20:00,23,421.5,422,421.25,421.75,52
20100901|2010-08-22 20:30,23,421.75,422,421.5,421.75,19
20100901|2010-08-22 21:00,23,421.75,422,421.5,422,29
20100901|2010-08-22 21:30,23,421.5,421.5,421,421.5,75
20100901|2010-08-22 22:00,23,421.5,421.5,421,421.5,22
20100901|2010-08-22 22:30,23,421.75,422,421.75,422,9
20100901|2010-08-22 23:00,23,421.75,421.75,421.75,421.75,5
20100901|2010-08-23 00:00,23,421.75,422,421.75,422,12
20100901|2010-08-23 00:30,23,421.5,421.5,421.5,421.5,15
20100901|2010-08-23 01:00,23,422,422,421.5,421.5,7
20100901|2010-08-23 01:30,23,421,422,421,421.5,24
20100901|2010-08-23 02:00,23,421.5,421.5,420.25,420.75,24
20100901|2010-08-23 02:30,23,420.25,420.25,419.25,419.25,98
20100901|2010-08-23 03:00,23,419.25,419.25,419,419.25,32
20100901|2010-08-23 03:30,23,419.25,419.5,419.25,419.5,9
20100901|2010-08-23 04:00,23,420,420.5,420,420.5,9
20100901|2010-08-23 04:30,23,421,421.25,420.5,420.75,78
20100901|2010-08-23 05:00,23,420.25,420.25,419.75,420,5
20100901|2010-08-23 05:30,23,419.75,420.5,419.75,420.5,7
20100901|2010-08-23 06:00,23,420.75,421.75,420.5,421.5,39
20100901|2010-08-23 06:30,23,421.5,421.5,421.25,421.5,15
20100901|2010-08-23 07:00,23,421.5,422,420.75,422,386
20100901|2010-08-23 09:30,23,421.25,422.25,415,417.75,5063
20100901|2010-08-23 10:00,23,417.5,418.25,416.25,418,1771
20100901|2010-08-23 10:30,23,418,418,416,416.75,1520
20100901|2010-08-23 11:00,23,416.75,419.5,416.75,418,847
20100901|2010-08-23 11:30,23,418,418.75,417.25,417.5,1048
20100901|2010-08-23 12:00,23,417.5,418.5,416,416.25,1589
20100901|2010-08-23 12:30,23,416.25,417.5,416,416.5,512
20100901|2010-08-23 13:00,23,416.75,418,416.5,417.25,2142
20100901|2010-08-23 18:00,24,416,416,414,414.5,468
20100901|2010-08-23 18:30,24,414.25,414.25,413.25,413.25,131
20100901|2010-08-23 19:00,24,413.75,413.75,413,413.25,27
20100901|2010-08-23 19:30,24,413.5,413.75,413.25,413.25,71
20100901|2010-08-23 20:00,24,413,414.5,413,414.5,15
20100901|2010-08-23 20:30,24,414,414.5,413.25,413.5,58
20100901|2010-08-23 21:00,24,413.5,414,413.5,414,7
20100901|2010-08-23 21:30,24,413.5,413.5,413.5,413.5,14
20100901|2010-08-23 22:00,24,413.25,413.25,413.25,413.25,1
20100901|2010-08-23 22:30,24,413.25,413.5,413.25,413.25,8
20100901|2010-08-23 23:00,24,413,413,412.25,412.25,103
20100901|2010-08-23 23:30,24,412.25,412.75,412,412,81
20100901|2010-08-24 00:00,24,411.75,412.25,411.75,412.25,11
20100901|2010-08-24 00:30,24,412.5,412.5,412.5,412.5,18
20100901|2010-08-24 01:00,24,412.75,412.75,411.75,411.75,14
20100901|2010-08-24 01:30,24,411.75,412,411.75,412,11
20100901|2010-08-24 02:00,24,412,412,410,410,285
20100901|2010-08-24 02:30,24,410,410,409.75,410,48
20100901|2010-08-24 03:00,24,409.75,410.25,409,410.25,209
20100901|2010-08-24 03:30,24,410.25,410.25,409,409.75,77
20100901|2010-08-24 04:00,24,410,410.25,409.5,409.5,107
20100901|2010-08-24 04:30,24,409.5,410,409,409.25,66
20100901|2010-08-24 05:00,24,409,410.25,408.75,409.25,89
20100901|2010-08-24 05:30,24,409.25,409.5,407.25,408.25,295
20100901|2010-08-24 06:00,24,408.25,408.25,406.75,407.75,358
20100901|2010-08-24 06:30,24,408,408.75,407.25,408,401
20100901|2010-08-24 07:00,24,408,409.5,408,409.5,459
20100901|2010-08-24 09:30,24,407.5,408.5,406,408.25,8029
20100901|2010-08-24 10:00,24,408.25,409.5,406.75,409.25,2859
20100901|2010-08-24 10:30,24,409.25,409.75,408,408,912
20100901|2010-08-24 11:00,24,408.25,408.25,402.5,403.75,5285
20100901|2010-08-24 11:30,24,403.75,404,399.75,402,5557
20100901|2010-08-24 12:00,24,402,402.5,401,402.5,1499
20100901|2010-08-24 12:30,24,402.25,403.5,401.25,401.75,1317
20100901|2010-08-24 13:00,24,401.75,405.75,401.5,403.25,2019
20100901|2010-08-24 18:00,25,404.75,404.75,402.5,403,490
20100901|2010-08-24 18:30,25,403.5,404.5,403.5,404,41
20100901|2010-08-24 19:00,25,403.5,404.75,403.5,404.75,75
20100901|2010-08-24 19:30,25,404.5,404.75,404.25,404.5,25
20100901|2010-08-24 20:00,25,404.5,405,404.5,404.75,65
20100901|2010-08-24 20:30,25,404.75,405.75,404,405.75,85
20100901|2010-08-24 21:00,25,405.5,405.5,405.5,405.5,5
20100901|2010-08-24 21:30,25,405.25,405.25,404.75,405,4
20100901|2010-08-24 22:00,25,404.25,404.75,404.25,404.75,3
20100901|2010-08-24 22:30,25,404.75,405,404.25,404.25,35
20100901|2010-08-24 23:00,25,404,404,404,404,4
20100901|2010-08-24 23:30,25,404,404.75,404,404.25,23
20100901|2010-08-25 00:00,25,404.25,404.25,403.5,404,31
20100901|2010-08-25 00:30,25,403.5,403.5,403,403,12
20100901|2010-08-25 01:00,25,403,403.25,402.75,402.75,35
20100901|2010-08-25 01:30,25,403,403.5,403,403.5,32
20100901|2010-08-25 02:00,25,404.75,406,404.5,406,67
20100901|2010-08-25 02:30,25,406,406.25,405.25,406.25,142
20100901|2010-08-25 03:00,25,406,407,406,407,87
20100901|2010-08-25 03:30,25,407.25,407.25,406.75,407,36
20100901|2010-08-25 04:00,25,407,407.25,406.75,407.25,46
20100901|2010-08-25 04:30,25,406.75,406.75,406.25,406.25,67
20100901|2010-08-25 05:00,25,406,406.5,406,406,25
20100901|2010-08-25 05:30,25,405.75,405.75,405.25,405.25,11
20100901|2010-08-25 06:00,25,405.5,405.5,404.75,405.5,7
20100901|2010-08-25 06:30,25,405.5,405.5,404.75,405.25,52
20100901|2010-08-25 07:00,25,405.25,405.5,405,405.5,11
20100901|2010-08-25 09:30,25,405.25,408.75,403.25,406.25,4328
20100901|2010-08-25 10:00,25,406.5,407,402.5,402.75,2205
20100901|2010-08-25 10:30,25,402.5,403.25,400.25,402.75,2670
20100901|2010-08-25 11:00,25,402.5,403.25,402,402.75,950
20100901|2010-08-25 11:30,25,402.75,406.5,402,406.25,1162
20100901|2010-08-25 12:00,25,406.5,407.5,404.75,406.75,1895
20100901|2010-08-25 12:30,25,406.5,407,404.75,405.25,770
20100901|2010-08-25 13:00,25,405.25,407,404.25,405,1220
20100901|2010-08-25 18:00,26,405,406.5,405,406.5,133
20100901|2010-08-25 18:30,26,406.25,406.25,405.75,405.75,13
20100901|2010-08-25 19:00,26,406.5,406.75,406.5,406.75,20
20100901|2010-08-25 19:30,26,406.25,406.25,405.5,405.5,11
20100901|2010-08-25 20:00,26,406,406,405.75,406,19
20100901|2010-08-25 20:30,26,405.5,407.25,405.5,407.25,76
20100901|2010-08-25 21:00,26,407.5,407.5,406.75,406.75,47
20100901|2010-08-25 21:30,26,407,407,406.75,406.75,24
20100901|2010-08-25 22:30,26,407,407.5,407,407.25,32
20100901|2010-08-25 23:00,26,407.5,407.5,407.5,407.5,1
20100901|2010-08-25 23:30,26,407.5,407.75,407.5,407.75,7
20100901|2010-08-26 00:00,26,407.75,408.25,407.75,408.25,64
20100901|2010-08-26 00:30,26,408.25,408.25,408.25,408.25,5
20100901|2010-08-26 01:00,26,408.5,409.75,408.5,409,169
20100901|2010-08-26 01:30,26,409.5,409.75,409.5,409.75,16
20100901|2010-08-26 02:00,26,409.5,409.5,409.25,409.5,5
20100901|2010-08-26 02:30,26,409.5,409.75,409,409,53
20100901|2010-08-26 03:00,26,409.5,410,409.5,409.75,72
20100901|2010-08-26 03:30,26,409.75,410.5,409.75,410.25,97
20100901|2010-08-26 04:00,26,410.5,410.5,410,410.25,10
20100901|2010-08-26 04:30,26,410.5,410.5,410.25,410.25,22
20100901|2010-08-26 05:00,26,410.25,411,410.25,410.75,89
20100901|2010-08-26 05:30,26,410.75,411,410.75,410.75,66
20100901|2010-08-26 06:00,26,410.75,410.75,409.5,410,80
20100901|2010-08-26 06:30,26,410,410,408.75,409,40
20100901|2010-08-26 07:00,26,409,409.75,408.75,409.75,32
20100901|2010-08-26 09:30,26,410,413.5,409.5,411,6283
20100901|2010-08-26 10:00,26,411,412.5,410.5,412,1736
20100901|2010-08-26 10:30,26,412,413.5,411,413.25,1800
20100901|2010-08-26 11:00,26,413.25,417,412.75,416.25,4990
20100901|2010-08-26 11:30,26,416.25,418.5,416,418.25,4437
20100901|2010-08-26 12:00,26,418.25,418.25,415.25,415.75,1187
20100901|2010-08-26 12:30,26,415.75,419,415.75,418.25,2731
20100901|2010-08-26 13:00,26,418.25,419.75,416.25,416.5,4761
20100901|2010-08-26 18:00,27,416,418.25,416,418.25,253
20100901|2010-08-26 18:30,27,418,418.5,418,418.25,47
20100901|2010-08-26 19:00,27,418.25,418.25,418,418.25,37
20100901|2010-08-26 19:30,27,418.25,418.75,418.25,418.75,27
20100901|2010-08-26 20:00,27,418.75,419,418.25,418.5,24
20100901|2010-08-26 20:30,27,419,419,418.5,418.5,20
20100901|2010-08-26 21:00,27,419,419,419,419,4
20100901|2010-08-26 21:30,27,418.25,418.25,418,418,2
20100901|2010-08-26 22:00,27,418,418.25,418,418.25,12
20100901|2010-08-26 22:30,27,418.25,418.75,418.25,418.75,4
20100901|2010-08-26 23:00,27,418.75,418.75,418.75,418.75,2
20100901|2010-08-26 23:30,27,419,419,418.25,418.5,9
20100901|2010-08-27 00:00,27,418.5,418.75,418.25,418.25,51
20100901|2010-08-27 00:30,27,418.75,418.75,418.75,418.75,3
20100901|2010-08-27 01:00,27,418.75,418.75,418.75,418.75,13
20100901|2010-08-27 01:30,27,419,420,419,419.5,84
20100901|2010-08-27 02:00,27,420,420.25,420,420.25,336
20100901|2010-08-27 02:30,27,420.5,420.5,420,420.5,10
20100901|2010-08-27 03:00,27,420.5,420.75,420.5,420.75,26
20100901|2010-08-27 04:00,27,420.75,420.75,420.75,420.75,2
20100901|2010-08-27 04:30,27,420.5,421,420.25,421,124
20100901|2010-08-27 05:00,27,421,421,420.25,420.25,48
20100901|2010-08-27 05:30,27,420.5,421,420.5,421,16
20100901|2010-08-27 06:00,27,421,421.5,421,421.25,241
20100901|2010-08-27 06:30,27,421.25,421.5,421,421.5,61
20100901|2010-08-27 07:00,27,421,421.5,420.75,421,115
20100901|2010-08-27 09:30,27,420.25,423,418.75,421.75,7064
20100901|2010-08-27 10:00,27,421.75,424.25,421.25,423.5,4271
20100901|2010-08-27 10:30,27,423.5,425,422.75,424.5,2821
20100901|2010-08-27 11:00,27,424.5,424.75,422.75,422.75,806
20100901|2010-08-27 11:30,27,423,423.75,422.25,423.5,1190
20100901|2010-08-27 12:00,27,423.25,424.5,423.25,423.5,1399
20100901|2010-08-27 12:30,27,423.5,424.5,421.5,421.75,2500
20100901|2010-08-27 13:00,27,421.75,422.75,420,420.5,4150
20100901|2010-08-29 18:00,30,423.25,427.25,422.75,427.25,2153
20100901|2010-08-29 18:30,30,427.25,428.5,427,427,322
20100901|2010-08-29 19:00,30,427,428,427,427,62
20100901|2010-08-29 19:30,30,427.25,428.25,427.25,428.25,134
20100901|2010-08-29 20:00,30,428.25,428.75,428,428.5,141
20100901|2010-08-29 20:30,30,428.5,428.75,428.5,428.75,54
20100901|2010-08-29 21:00,30,428.75,428.75,428,428,64
20100901|2010-08-29 21:30,30,428.25,428.25,428,428,15
20100901|2010-08-29 22:00,30,428,429,428,429,73
20100901|2010-08-29 22:30,30,429,429,429,429,2
20100901|2010-08-29 23:00,30,428.5,428.75,428.25,428.25,43
20100901|2010-08-29 23:30,30,428.25,428.5,428.25,428.5,11
20100901|2010-08-30 00:00,30,428.75,428.75,428.75,428.75,2
20100901|2010-08-30 00:30,30,428.75,428.75,428.5,428.5,4
20100901|2010-08-30 01:00,30,428,428,427.75,428,10
20100901|2010-08-30 01:30,30,427.75,428,427.75,428,11
20100901|2010-08-30 02:00,30,427.75,427.75,427.5,427.5,24
20100901|2010-08-30 02:30,30,427.5,427.5,427,427.25,40
20100901|2010-08-30 03:00,30,427.25,427.5,427,427.25,12
20100901|2010-08-30 03:30,30,427,427,426.75,426.75,50
20100901|2010-08-30 04:00,30,426.75,428.25,426.75,427.5,129
20100901|2010-08-30 04:30,30,427.75,427.75,426.75,426.75,37
20100901|2010-08-30 05:00,30,426.5,426.5,425,425.75,56
20100901|2010-08-30 05:30,30,425.5,425.5,424,424,128
20100901|2010-08-30 06:00,30,424.5,426.75,424.5,426.75,57
20100901|2010-08-30 06:30,30,427.25,427.25,426.75,427.25,14
20100901|2010-08-30 07:00,30,427,427,426,426.75,62
20100901|2010-08-30 09:30,30,427,429.25,426,428.5,4521
20100901|2010-08-30 10:00,30,428.5,429.25,428.25,428.5,1839
20100901|2010-08-30 10:30,30,428.75,428.75,426.25,426.5,2245
20100901|2010-08-30 11:00,30,426.75,427.5,425.5,426.25,1403
20100901|2010-08-30 11:30,30,426.25,427,425.75,426.25,587
20100901|2010-08-30 12:00,30,426,427.25,426,426.5,1177
20100901|2010-08-30 12:30,30,426.5,427.25,425.75,426.25,1637
20100901|2010-08-30 13:00,30,426.25,427,425.25,426,1121
20100901|2010-08-30 18:00,31,424.75,424.75,421.5,422,625
20100901|2010-08-30 18:30,31,421.75,421.75,416.25,419.75,353
20100901|2010-08-30 19:00,31,419.75,421.75,419.5,421.75,133
20100901|2010-08-30 19:30,31,421.75,421.75,421.25,421.25,57
20100901|2010-08-30 20:00,31,422,422,421.5,421.5,28
20100901|2010-08-30 20:30,31,420.75,420.75,420.75,420.75,2
20100901|2010-08-30 21:00,31,421.25,421.25,420.5,420.5,128
20100901|2010-08-30 21:30,31,420.5,421.25,420.5,420.75,65
20100901|2010-08-30 22:00,31,420.25,420.25,420,420,4
20100901|2010-08-30 22:30,31,420,420.25,420,420,20
20100901|2010-08-30 23:00,31,421,421,421,421,2
20100901|2010-08-31 00:00,31,420.25,420.25,420.25,420.25,1
20100901|2010-08-31 00:30,31,420.75,420.75,420.75,420.75,1
20100901|2010-08-31 01:00,31,420.5,420.5,420.5,420.5,1
20100901|2010-08-31 01:30,31,420,421,419.75,421,68
20100901|2010-08-31 02:30,31,420,420.25,419.25,419.5,12
20100901|2010-08-31 03:00,31,420.75,421.25,420.75,421.25,4
20100901|2010-08-31 03:30,31,420.75,421.5,420.75,421.5,119
20100901|2010-08-31 04:00,31,421.25,422,421.25,421.25,61
20100901|2010-08-31 04:30,31,421.5,421.5,421.25,421.25,89
20100901|2010-08-31 05:30,31,421.25,421.25,421.25,421.25,5
20100901|2010-08-31 06:00,31,422,423.25,422,423,20
20100901|2010-08-31 06:30,31,424,424.25,423,423.25,63
20100901|2010-08-31 07:00,31,423,423.5,422.75,423.5,33
20100901|2010-08-31 09:30,31,425.25,428.25,425,428.25,2400
20100901|2010-08-31 10:00,31,428.25,429.25,425,425.5,1882
20100901|2010-08-31 10:30,31,425.5,427.5,425,427,926
20100901|2010-08-31 11:00,31,427,428,427,427.5,512
20100901|2010-08-31 11:30,31,427.75,428.5,427,427.5,347
20100901|2010-08-31 12:00,31,427.5,429.5,427.5,428,394
20100901|2010-08-31 12:30,31,428.25,428.5,426,427.75,717
20100901|2010-08-31 13:00,31,427.5,427.75,423.75,426.5,1078
20100901|2010-08-31 18:00,1,424.75,425.25,423.25,424.75,65
20100901|2010-08-31 18:30,1,424.75,425.25,424.25,424.25,25
20100901|2010-08-31 19:00,1,425,425.75,425,425.75,4
20100901|2010-08-31 19:30,1,426,427.25,426,427.25,9
20100901|2010-08-31 20:00,1,426.75,427,426.75,427,2
20100901|2010-08-31 20:30,1,428,428,427.5,428,20
20100901|2010-08-31 21:00,1,428,428,428,428,41
20100901|2010-08-31 21:30,1,427.25,428,427.25,428,26
20100901|2010-08-31 22:00,1,428,428,427.75,428,54
20100901|2010-08-31 22:30,1,427.75,427.75,427.75,427.75,1
20100901|2010-09-01 00:30,1,427,427,427,427,2
20100901|2010-09-01 01:00,1,427,427,427,427,2
20100901|2010-09-01 01:30,1,428,428,427.25,427.75,16
20100901|2010-09-01 02:00,1,427.5,427.5,427.5,427.5,2
20100901|2010-09-01 02:30,1,427.5,428,427.5,428,26
20100901|2010-09-01 03:00,1,427.5,427.5,427,427,4
20100901|2010-09-01 03:30,1,426.5,428,425.75,428,9
20100901|2010-09-01 04:00,1,428,428.25,428,428.25,40
20100901|2010-09-01 05:30,1,428.25,429,428.25,429,19
20100901|2010-09-01 06:30,1,428.75,430,428.75,430,8
20100901|2010-09-01 07:00,1,430,431.25,430,431.25,192
20100901|2010-09-01 09:30,1,431.75,432.75,430.25,430.75,913
20100901|2010-09-01 10:00,1,430.75,431,429.5,429.75,311
20100901|2010-09-01 10:30,1,430,431.25,430,431.25,162
20100901|2010-09-01 11:00,1,431.25,432,430.75,431,226
20100901|2010-09-01 11:30,1,430.75,431,428.25,428.75,709
20100901|2010-09-01 12:00,1,428.75,430.5,427.5,430.5,292
20100901|2010-09-01 12:30,1,430.5,432.5,429.5,431.5,281
20100901|2010-09-01 13:00,1,431.75,432.75,431.75,432.25,499
20100901|2010-09-01 18:00,2,432.25,432.5,432.25,432.5,7
20100901|2010-09-01 20:00,2,432.5,432.5,432.5,432.5,2
20100901|2010-09-01 21:00,2,432,432,432,432,7
20100901|2010-09-01 21:30,2,432,432,432,432,5
20100901|2010-09-01 22:30,2,431,431.25,431,431.25,2
20100901|2010-09-01 23:00,2,431,431.75,431,431.5,11
20100901|2010-09-01 23:30,2,432,432,432,432,1
20100901|2010-09-02 00:30,2,431.5,431.5,431.5,431.5,8
20100901|2010-09-02 01:00,2,431.25,431.25,430.75,430.75,3
20100901|2010-09-02 01:30,2,431.5,431.75,431.5,431.75,4
20100901|2010-09-02 03:00,2,431.75,431.75,431.75,431.75,11
20100901|2010-09-02 04:00,2,431.75,431.75,431.75,431.75,1
20100901|2010-09-02 04:30,2,432,432,432,432,1
20100901|2010-09-02 05:30,2,431.25,431.25,431.25,431.25,5
20100901|2010-09-02 06:30,2,431.5,431.5,431.5,431.5,1
20100901|2010-09-02 07:00,2,431.5,431.75,431,431,12
20100901|2010-09-02 09:30,2,432,432.5,428.5,428.75,1132
20100901|2010-09-02 10:00,2,428.75,429.75,428.5,429,165
20100901|2010-09-02 10:30,2,429.5,430.5,429.5,430.25,236
20100901|2010-09-02 11:00,2,430.25,431.25,429,431,280
20100901|2010-09-02 11:30,2,431,432,431,431,79
20100901|2010-09-02 12:00,2,431.25,431.25,429.75,430,319
20100901|2010-09-02 12:30,2,430,431.5,429.5,431.25,184
20100901|2010-09-02 13:00,2,431.25,433.25,430.5,433,290
20100901|2010-09-02 18:00,3,432.5,432.5,431.75,431.75,30
20100901|2010-09-02 19:00,3,432,432,432,432,1
20100901|2010-09-02 20:30,3,432,432.5,432,432.5,8
20100901|2010-09-02 21:00,3,432,432,432,432,5
20100901|2010-09-03 00:00,3,433,433,433,433,3
20100901|2010-09-03 00:30,3,432.5,432.5,432.5,432.5,1
20100901|2010-09-03 01:00,3,433,433,433,433,17
20100901|2010-09-03 02:30,3,433.25,434,433.25,434,26
20100901|2010-09-03 05:30,3,433.75,433.75,433.75,433.75,1
20100901|2010-09-03 06:00,3,433.25,433.25,433.25,433.25,1
20100901|2010-09-03 06:30,3,432.25,432.25,431.25,431.25,26
20100901|2010-09-03 07:00,3,431,431.25,431,431.25,12
20100901|2010-09-03 09:30,3,432.25,441,430.75,440.75,893
20100901|2010-09-03 10:00,3,441.75,442.75,437.25,439.5,496
20100901|2010-09-03 10:30,3,440,449.25,440,445.75,609
20100901|2010-09-03 11:00,3,446.5,451.5,446.5,448,222
20100901|2010-09-03 11:30,3,447.75,448.5,447.75,448.5,62
20100901|2010-09-03 12:00,3,449.5,452,448.5,448.5,72
20100901|2010-09-03 12:30,3,449,449.5,447.75,449.25,111
20100901|2010-09-03 13:00,3,449.5,450.5,447,450.25,479
20100901|2010-09-06 18:00,7,449.75,459,445.5,445.5,84
20100901|2010-09-06 18:30,7,445.25,445.25,445.25,445.25,1
20100901|2010-09-06 19:00,7,446.5,446.5,446.5,446.5,2
20100901|2010-09-06 19:30,7,447.5,448.25,447.5,448.25,4
20100901|2010-09-06 20:00,7,447.5,447.5,447.5,447.5,6
20100901|2010-09-06 21:00,7,448.75,448.75,448.75,448.75,2
20100901|2010-09-07 01:00,7,450.25,450.25,450.25,450.25,6
20100901|2010-09-07 02:00,7,449,449,446,446,3
20100901|2010-09-07 03:00,7,444,444,444,444,1
20100901|2010-09-07 03:30,7,443.25,444,443.25,444,7
20100901|2010-09-07 05:00,7,443.5,443.5,443.5,443.5,6
20100901|2010-09-07 05:30,7,443.5,443.75,443.5,443.75,14
20100901|2010-09-07 06:30,7,443.75,443.75,443.5,443.5,12
20100901|2010-09-07 07:00,7,444,444.5,444,444.25,15
20100901|2010-09-07 09:30,7,446.5,450.75,445.25,447.25,427
20100901|2010-09-07 10:00,7,447,449.75,446.75,449.75,269
20100901|2010-09-07 10:30,7,449.5,450,448.5,448.75,319
20100901|2010-09-07 11:00,7,448.75,449.5,447.75,449.25,144
20100901|2010-09-07 11:30,7,449.75,450.75,449.75,449.75,162
20100901|2010-09-07 12:00,7,450,451,449.75,450.75,75
20100901|2010-09-07 12:30,7,451,451.5,449.75,450,347
20100901|2010-09-07 13:00,7,450,452,449.5,449.5,179
20100901|2010-09-07 18:00,8,450.75,450.75,450.5,450.5,3
20100901|2010-09-07 18:30,8,450,450,450,450,1
20100901|2010-09-07 19:30,8,450.25,450.25,450.25,450.25,4
20100901|2010-09-07 20:30,8,449.5,449.5,449.5,449.5,2
20100901|2010-09-07 21:00,8,449.75,450.75,449.75,450.75,39
20100901|2010-09-07 21:30,8,450.25,450.25,450.25,450.25,5
20100901|2010-09-08 00:00,8,450.5,450.5,450.5,450.5,6
20100901|2010-09-08 01:30,8,451,451,451,451,3
20100901|2010-09-08 02:30,8,450.75,450.75,450.75,450.75,2
20100901|2010-09-08 03:00,8,450,450,450,450,2
20100901|2010-09-08 06:30,8,451.75,451.75,451.75,451.75,8
20100901|2010-09-08 07:00,8,451.5,451.5,451.5,451.5,2
20100901|2010-09-08 09:30,8,451.25,451.25,447,449.5,777
20100901|2010-09-08 10:00,8,450,450.5,449.25,450.5,90
20100901|2010-09-08 10:30,8,451.5,453,450.5,450.5,50
20100901|2010-09-08 11:00,8,450.25,451,449.75,450,87
20100901|2010-09-08 11:30,8,451.25,451.5,450.5,450.5,34
20100901|2010-09-08 12:00,8,450.5,450.5,449,449.25,347
20100901|2010-09-08 12:30,8,449,449.75,448.25,449.75,87
20100901|2010-09-08 13:00,8,449,449,447.5,447.5,133
20100901|2010-09-08 19:00,9,447.75,447.75,447.75,447.75,1
20100901|2010-09-08 19:30,9,447.75,447.75,447.75,447.75,1
20100901|2010-09-08 20:00,9,446.5,446.5,446.5,446.5,1
20100901|2010-09-08 21:00,9,446.25,446.5,446.25,446.5,9
20100901|2010-09-08 22:30,9,446,446,446,446,2
20100901|2010-09-08 23:00,9,446,446,445.75,445.75,2
20100901|2010-09-09 01:00,9,446,446,446,446,1
20100901|2010-09-09 01:30,9,447.25,447.25,447.25,447.25,1
20100901|2010-09-09 02:00,9,447.25,447.5,447,447.5,10
20100901|2010-09-09 04:00,9,446.25,446.25,445.75,445.75,3
20100901|2010-09-09 06:30,9,445,445,445,445,8
20100901|2010-09-09 07:00,9,446,446.25,446,446,9
20100901|2010-09-09 09:30,9,447.5,450.5,446.25,449.25,176
20100901|2010-09-09 10:00,9,450.25,451.25,449.75,450,21
20100901|2010-09-09 10:30,9,451,451,449.75,450.5,23
20100901|2010-09-09 11:00,9,450.5,451.5,450.25,451.5,13
20100901|2010-09-09 11:30,9,451.75,452.75,451,451,36
20100901|2010-09-09 12:00,9,450.75,453,450.75,452.75,56
20100901|2010-09-09 12:30,9,453.25,455.75,452.75,455.75,151
20100901|2010-09-09 13:00,9,456,456.25,454,456,127
20100901|2010-09-09 18:00,10,456,456,455,455,11
20100901|2010-09-09 18:30,10,455.25,455.25,454,454,9
20100901|2010-09-09 20:00,10,455.5,455.5,455.5,455.5,51
20100901|2010-09-09 20:30,10,455.25,455.5,455.25,455.5,27
20100901|2010-09-09 21:00,10,455.75,455.75,455.5,455.5,21
20100901|2010-09-09 21:30,10,455.5,455.5,455.5,455.5,1
20100901|2010-09-09 22:30,10,456.25,456.25,455.75,455.75,4
20100901|2010-09-09 23:00,10,456.5,456.5,456.5,456.5,1
20100901|2010-09-09 23:30,10,456.25,456.25,456.25,456.25,3
20100901|2010-09-10 02:00,10,456.25,456.25,456.25,456.25,2
20100901|2010-09-10 03:30,10,456.25,456.25,456.25,456.25,1
20100901|2010-09-10 04:30,10,455.75,456.5,455.75,456.5,2
20100901|2010-09-10 05:00,10,456.5,456.75,456.5,456.75,10
20100901|2010-09-10 05:30,10,456.5,456.5,456.5,456.5,8
20100901|2010-09-10 06:00,10,456.5,456.75,456.5,456.5,4
20100901|2010-09-10 06:30,10,459,459.75,458.75,459.25,21
20100901|2010-09-10 07:00,10,458.75,458.75,448.25,458.25,71
20100901|2010-09-10 09:30,10,458.75,465.5,453,461,621
20100901|2010-09-10 10:00,10,460,460.75,459.5,460.75,15
20100901|2010-09-10 10:30,10,460.5,460.5,459.5,459.5,49
20100901|2010-09-10 11:00,10,460.5,461,460,460,47
20100901|2010-09-10 11:30,10,460.5,463,460.5,462.5,61
20100901|2010-09-10 12:00,10,462.75,463.75,462.75,463.5,95
20100901|2010-09-10 12:30,10,463.75,464.75,463,464,19
20100901|2010-09-10 13:00,10,462.5,464.5,461.5,464.5,147
20100901|2010-09-12 18:00,13,463.25,463.5,462.5,463.5,38
20100901|2010-09-12 18:30,13,462.5,462.75,462.5,462.75,2
20100901|2010-09-12 19:00,13,463,463.25,463,463.25,6
20100901|2010-09-12 19:30,13,463.25,463.25,463.25,463.25,3
20100901|2010-09-12 20:00,13,463.75,464,463.75,464,10
20100901|2010-09-12 20:30,13,463.75,464,463.75,464,16
20100901|2010-09-12 21:00,13,464,464,464,464,3
20100901|2010-09-12 21:30,13,464.5,464.5,464.5,464.5,1
20100901|2010-09-12 22:30,13,463.5,464.25,463.5,464.25,3
20100901|2010-09-13 00:30,13,464.5,464.5,464.5,464.5,1
20100901|2010-09-13 01:00,13,465,465,464.75,465,14
20100901|2010-09-13 01:30,13,465.25,466.5,465.25,466.25,19
20100901|2010-09-13 02:00,13,466.5,466.5,465.25,465.5,30
20100901|2010-09-13 02:30,13,466.25,466.25,466.25,466.25,3
20100901|2010-09-13 03:00,13,466.25,466.5,466.25,466.5,5
20100901|2010-09-13 03:30,13,466,467.25,466,467.25,8
20100901|2010-09-13 06:30,13,467,467.25,467,467.25,4
20100901|2010-09-13 09:30,13,468.75,471.75,468.5,470.25,403
20100901|2010-09-13 10:00,13,471.25,471.25,470,470.5,20
20100901|2010-09-13 10:30,13,471.25,471.5,470.5,470.5,33
20100901|2010-09-13 11:00,13,470.75,470.75,469.75,469.75,98
20100901|2010-09-13 11:30,13,470.25,470.25,467.75,467.75,126
20100901|2010-09-13 12:00,13,467.5,469.25,467.25,469,44
20100901|2010-09-13 12:30,13,468.5,470.5,468,470,154
20100901|2010-09-13 13:00,13,469.75,470.5,468.75,470.5,301
20100901|2010-09-13 18:00,14,470,470,468.75,468.75,30
20100901|2010-09-13 18:30,14,468.5,468.5,468,468.25,13
20100901|2010-09-13 19:00,14,468.25,468.25,468.25,468.25,1
20100901|2010-09-13 19:30,14,467.75,468,467.75,468,2
20100901|2010-09-13 20:00,14,467.5,467.5,467.5,467.5,1
20100901|2010-09-13 20:30,14,469,469,469,469,8
20100901|2010-09-13 21:00,14,469,469.75,469,469.75,2
20100901|2010-09-13 22:00,14,468.75,468.75,468.75,468.75,1
20100901|2010-09-13 23:00,14,469,469,468.5,468.5,2
20100901|2010-09-14 02:00,14,470.25,470.75,469.25,469.25,16
20100901|2010-09-14 04:00,14,467.75,467.75,467.75,467.75,4
20100901|2010-09-14 05:30,14,466.75,466.75,466.75,466.75,1
20100901|2010-09-14 06:00,14,467,467,467,467,1
20100901|2010-09-14 06:30,14,467,467,467,467,5
20100901|2010-09-14 09:30,14,467.25,471.25,466.5,471,269
20100901|2010-09-14 10:00,14,471.75,474.5,471.75,472.75,101
20100901|2010-09-14 10:30,14,473.5,477,473.5,477,12
20100901|2010-09-14 11:00,14,478,481.25,478,479.75,276
20100901|2010-09-14 11:30,14,481.5,481.5,480,480,5
20101201|2010-05-18 00:30,18,376,376,376,376,1
20101201|2010-05-18 01:00,18,375.5,376.5,375.5,376.25,14
20101201|2010-05-18 01:30,18,376.5,376.75,376.5,376.5,24
20101201|2010-05-18 02:00,18,375.5,376.5,375.5,376.5,64
20101201|2010-05-18 02:30,18,376.25,376.75,376.25,376.25,46
20101201|2010-05-18 03:00,18,376.75,378,376.75,378,138
20101201|2010-05-18 03:30,18,378,378.25,377.25,377.25,146
20101201|2010-05-18 04:00,18,377.75,378,377.75,377.75,59
20101201|2010-05-18 04:30,18,378,378.5,378,378.5,23
20101201|2010-05-18 05:00,18,378.5,378.5,378,378.5,14
20101201|2010-05-18 05:30,18,378.5,378.5,378.5,378.5,47
20101201|2010-05-18 06:00,18,378,378.75,378,378.5,24
20101201|2010-05-18 06:30,18,378.75,379.25,378.25,379,115
20101201|2010-05-18 07:00,18,379,379.25,378.25,378.25,100
20101201|2010-05-18 09:30,18,379.25,379.75,377,378.75,3361
20101201|2010-05-18 10:00,18,378.75,379.5,378.25,379.5,1581
20101201|2010-05-18 10:30,18,379.5,379.5,377.5,378,1227
20101201|2010-05-18 11:00,18,377.75,378.75,377,378.75,1010
20101201|2010-05-18 11:30,18,378.75,381,378.5,380.25,1875
20101201|2010-05-18 12:00,18,380,381,379.25,379.75,1002
20101201|2010-05-18 12:30,18,379.5,379.75,377,377,1473
20101201|2010-05-18 13:00,18,377,380,376.25,380,1530
20101201|2010-05-18 18:00,19,378.25,379,377.25,377.25,219
20101201|2010-05-18 18:30,19,377,377.25,376.75,376.75,17
20101201|2010-05-18 19:00,19,376.75,377,376.5,376.5,109
20101201|2010-05-18 19:30,19,376.5,377,376,376.25,78
20101201|2010-05-18 20:00,19,376.25,377.5,376,377.5,52
20101201|2010-05-18 20:30,19,377.75,379.75,377.75,379.5,60
20101201|2010-05-18 21:00,19,379.5,380,379.5,380,67
20101201|2010-05-18 21:30,19,380,380.5,380,380.5,75
20101201|2010-05-18 22:00,19,380.25,380.5,379.25,380.25,29
20101201|2010-05-18 22:30,19,380.5,381,380.5,380.75,21
20101201|2010-05-18 23:00,19,379.5,379.5,379.25,379.5,34
20101201|2010-05-18 23:30,19,379.25,379.25,378.25,379.25,33
20101201|2010-05-19 00:00,19,379.25,379.5,379.25,379.5,31
20101201|2010-05-19 00:30,19,379.75,380.25,379.75,380.25,187
20101201|2010-05-19 01:00,19,380,380.25,379.25,379.25,34
20101201|2010-05-19 01:30,19,379.5,379.75,379.5,379.75,10
20101201|2010-05-19 02:00,19,380,380,379,379,149
20101201|2010-05-19 02:30,19,378.5,378.5,378,378,18
20101201|2010-05-19 03:00,19,378,378,377,377,98
20101201|2010-05-19 03:30,19,377,377,376.25,376.25,100
20101201|2010-05-19 04:00,19,376.25,376.75,376,376.25,70
20101201|2010-05-19 04:30,19,376.25,376.25,376.25,376.25,1
20101201|2010-05-19 05:00,19,376.5,376.5,376.5,376.5,28
20101201|2010-05-19 05:30,19,376.25,376.25,375.75,376.25,92
20101201|2010-05-19 06:00,19,376.25,377.25,375.75,377.25,69
20101201|2010-05-19 06:30,19,377.25,377.25,377.25,377.25,24
20101201|2010-05-19 07:00,19,377.25,378.75,377.25,378.75,28
20101201|2010-05-19 09:30,19,379.25,381.75,379,379.75,5064
20101201|2010-05-19 10:00,19,379.75,379.75,372,373.5,5391
20101201|2010-05-19 10:30,19,373.5,374.25,372.5,373,2207
20101201|2010-05-19 11:00,19,373,374.5,373,374,2428
20101201|2010-05-19 11:30,19,374,375,374,374.75,490
20101201|2010-05-19 12:00,19,374.5,376.5,374.5,376,813
20101201|2010-05-19 12:30,19,376,377.75,374.75,376.5,1306
20101201|2010-05-19 13:00,19,376.25,378,375.25,377.5,945
20101201|2010-05-19 18:00,20,378.75,380,378.5,379.25,370
20101201|2010-05-19 18:30,20,379.5,380,379.25,380,37
20101201|2010-05-19 19:00,20,379.75,380,379.5,379.75,42
20101201|2010-05-19 19:30,20,379.75,379.75,379.5,379.5,12
20101201|2010-05-19 20:00,20,379.75,380,379.5,379.75,113
20101201|2010-05-19 20:30,20,379.5,379.5,379.5,379.5,9
20101201|2010-05-19 21:00,20,379.25,379.25,379.25,379.25,2
20101201|2010-05-19 21:30,20,379.25,380,379.25,379.25,13
20101201|2010-05-19 22:00,20,379.5,379.5,379.25,379.25,3
20101201|2010-05-19 22:30,20,379.5,379.5,379.25,379.25,12
20101201|2010-05-19 23:00,20,379,379,378.75,379,47
20101201|2010-05-19 23:30,20,379,379,378.5,378.5,38
20101201|2010-05-20 00:30,20,378,378,378,378,13
20101201|2010-05-20 01:00,20,377.75,378,377.25,377.5,36
20101201|2010-05-20 01:30,20,377,378,377,378,12
20101201|2010-05-20 02:00,20,378.25,379.5,378.25,379.25,133
20101201|2010-05-20 02:30,20,379,379.25,378.75,378.75,37
20101201|2010-05-20 03:00,20,378.25,378.25,377.5,377.75,39
20101201|2010-05-20 03:30,20,378,378,377.5,377.5,50
20101201|2010-05-20 04:00,20,377.5,377.5,377.5,377.5,13
20101201|2010-05-20 04:30,20,377.5,377.5,377,377,12
20101201|2010-05-20 05:00,20,377,377,376.75,376.75,13
20101201|2010-05-20 05:30,20,376.5,377,376.5,377,49
20101201|2010-05-20 06:00,20,376.75,377.5,376.75,377,240
20101201|2010-05-20 06:30,20,377,377,375.75,376.25,163
20101201|2010-05-20 07:00,20,376.25,376.5,376.25,376.5,30
20101201|2010-05-20 09:30,20,374,375,372.75,373.5,3758
20101201|2010-05-20 10:00,20,373.5,377,373,376.75,1623
20101201|2010-05-20 10:30,20,376.75,378.25,375.75,376.5,1031
20101201|2010-05-20 11:00,20,376.5,377.5,374.75,374.75,1780
20101201|2010-05-20 11:30,20,374.75,375.25,372.5,373,1147
20101201|2010-05-20 12:00,20,372.75,376.25,372.25,375.75,1784
20101201|2010-05-20 12:30,20,375.75,378.5,375.25,376.5,1263
20101201|2010-05-20 13:00,20,376.25,379.75,376,379.5,1413
20101201|2010-05-20 18:00,21,379,379.25,376,376.5,373
20101201|2010-05-20 18:30,21,376.5,377.25,376,377.25,49
20101201|2010-05-20 19:00,21,377.25,377.75,377,377.25,73
20101201|2010-05-20 19:30,21,377.25,377.5,377,377.5,51
20101201|2010-05-20 20:00,21,377.5,377.5,376.75,377,23
20101201|2010-05-20 20:30,21,376.75,377.5,376.5,377.25,39
20101201|2010-05-20 21:00,21,376.75,377.5,376.5,377.25,105
20101201|2010-05-20 21:30,21,377.5,377.5,377.25,377.5,9
20101201|2010-05-20 22:00,21,377.25,378,377.25,378,11
20101201|2010-05-20 22:30,21,378,378.25,378,378.25,42
20101201|2010-05-20 23:00,21,378,378.75,378,378.5,5
20101201|2010-05-20 23:30,21,378.5,378.5,378.5,378.5,2
20101201|2010-05-21 00:00,21,378.5,378.5,378,378.25,6
20101201|2010-05-21 00:30,21,378.75,378.75,378.25,378.25,16
20101201|2010-05-21 01:30,21,378.25,378.25,378.25,378.25,1
20101201|2010-05-21 02:00,21,378,378.25,377.75,377.75,18
20101201|2010-05-21 02:30,21,377.75,378,377.5,377.5,20
20101201|2010-05-21 03:00,21,377.5,378,377.5,377.5,74
20101201|2010-05-21 03:30,21,377.5,377.5,377.5,377.5,14
20101201|2010-05-21 04:00,21,378,378.75,378,378.75,93
20101201|2010-05-21 04:30,21,378.5,378.5,377.75,377.75,39
20101201|2010-05-21 05:00,21,378.25,378.75,378.25,378.75,72
20101201|2010-05-21 05:30,21,378.5,379,378.25,378.5,95
20101201|2010-05-21 06:00,21,378.25,378.5,378,378,33
20101201|2010-05-21 06:30,21,377.5,377.5,376.5,377.25,76
20101201|2010-05-21 07:00,21,377.25,377.25,375.75,375.75,135
20101201|2010-05-21 09:30,21,377,382.5,376.75,381.75,4711
20101201|2010-05-21 10:00,21,382,383,381.75,383,1025
20101201|2010-05-21 10:30,21,383,387.75,382.75,386.75,4159
20101201|2010-05-21 11:00,21,386.75,388.5,386,386.25,2111
20101201|2010-05-21 11:30,21,386.25,386.5,384.25,385.75,857
20101201|2010-05-21 12:00,21,385.5,386.75,385,385.25,960
20101201|2010-05-21 12:30,21,385.5,385.75,383,385.75,2174
20101201|2010-05-21 13:00,21,385.25,386.25,384,385.75,1008
20101201|2010-05-23 18:00,24,385,386.5,384.5,385.75,369
20101201|2010-05-23 18:30,24,386.25,386.25,385.75,385.75,74
20101201|2010-05-23 19:00,24,385.75,385.75,385,385.5,98
20101201|2010-05-23 19:30,24,385.25,385.5,385,385.5,19
20101201|2010-05-23 20:00,24,385.5,385.5,385,385,123
20101201|2010-05-23 20:30,24,385.25,386.25,385.25,386.25,45
20101201|2010-05-23 21:00,24,386,386.25,386,386.25,105
20101201|2010-05-23 21:30,24,386.25,386.75,386,386.75,20
20101201|2010-05-23 22:00,24,387,387,386.5,386.75,21
20101201|2010-05-23 22:30,24,386.5,386.5,386.5,386.5,2
20101201|2010-05-23 23:00,24,387,387,387,387,1
20101201|2010-05-23 23:30,24,386.75,386.75,386.5,386.5,4
20101201|2010-05-24 00:00,24,387,387,387,387,4
20101201|2010-05-24 01:00,24,387,387,386.5,386.75,14
20101201|2010-05-24 01:30,24,387,387.25,386.5,387.25,34
20101201|2010-05-24 02:00,24,387.25,387.25,387.25,387.25,26
20101201|2010-05-24 02:30,24,387,387,386.75,387,59
20101201|2010-05-24 03:00,24,386.75,386.75,386.25,386.25,34
20101201|2010-05-24 03:30,24,386.25,386.25,385.75,385.75,12
20101201|2010-05-24 04:00,24,386,386,386,386,103
20101201|2010-05-24 04:30,24,386,386,386,386,5
20101201|2010-05-24 05:00,24,386,386,385.75,385.75,80
20101201|2010-05-24 05:30,24,385.75,385.75,385.25,385.75,105
20101201|2010-05-24 06:00,24,385.25,385.75,385.25,385.75,33
20101201|2010-05-24 06:30,24,385.75,385.75,385,385,112
20101201|2010-05-24 07:00,24,385,385.25,385,385.25,89
20101201|2010-05-24 09:30,24,385.25,389,384.75,387.5,5359
20101201|2010-05-24 10:00,24,387.5,389.5,387.5,389.25,1875
20101201|2010-05-24 10:30,24,389,390,389,389,1700
20101201|2010-05-24 11:00,24,389,389.5,387.75,388,785
20101201|2010-05-24 11:30,24,388,389,387.5,388.5,687
20101201|2010-05-24 12:00,24,388.5,390,388.5,389.75,2218
20101201|2010-05-24 12:30,24,390,390.75,388.25,389.5,1564
20101201|2010-05-24 13:00,24,389.5,389.75,388.25,388.75,1224
20101201|2010-05-24 18:00,25,387.5,387.5,386.5,387.25,198
20101201|2010-05-24 18:30,25,387.5,388.25,387.5,387.75,47
20101201|2010-05-24 19:00,25,388,388.5,387.5,387.5,30
20101201|2010-05-24 19:30,25,387.25,387.25,386.5,386.5,43
20101201|2010-05-24 20:00,25,386.5,386.5,385.5,385.5,239
20101201|2010-05-24 20:30,25,385.5,385.75,385.25,385.75,28
20101201|2010-05-24 21:00,25,385.25,385.5,385.25,385.25,47
20101201|2010-05-24 21:30,25,385.5,386,385,386,114
20101201|2010-05-24 22:00,25,386,386.25,386,386,203
20101201|2010-05-24 22:30,25,386,386,385.25,385.25,116
20101201|2010-05-24 23:00,25,385.25,385.5,385,385,112
20101201|2010-05-24 23:30,25,385,385,384.75,385,26
20101201|2010-05-25 00:00,25,385,385,384.25,384.25,295
20101201|2010-05-25 00:30,25,384.25,384.75,384.25,384.25,59
20101201|2010-05-25 01:00,25,384.25,384.75,384.25,384.75,10
20101201|2010-05-25 01:30,25,385,385,384.5,384.5,9
20101201|2010-05-25 02:00,25,384.25,384.75,384,384,282
20101201|2010-05-25 02:30,25,384.25,384.25,383.5,383.75,120
20101201|2010-05-25 03:00,25,383.5,384.25,383.25,384.25,82
20101201|2010-05-25 03:30,25,384.5,384.5,383.75,383.75,57
20101201|2010-05-25 04:00,25,383.75,384.25,383.75,384,83
20101201|2010-05-25 04:30,25,384,384.25,384,384,40
20101201|2010-05-25 05:00,25,384,384,382.75,382.75,530
20101201|2010-05-25 05:30,25,382.5,384,382.5,384,328
20101201|2010-05-25 06:00,25,383.75,384.5,383.5,384.5,12
20101201|2010-05-25 06:30,25,384,384,383.25,383.75,32
20101201|2010-05-25 07:00,25,383.75,383.75,382.75,383.25,122
20101201|2010-05-25 09:30,25,383,383,380.5,381,3312
20101201|2010-05-25 10:00,25,381,384.25,380.25,383.5,2095
20101201|2010-05-25 10:30,25,383.5,385,383,384,696
20101201|2010-05-25 11:00,25,383.75,386.5,383.75,385.75,1719
20101201|2010-05-25 11:30,25,385.5,385.5,382,382.75,2075
20101201|2010-05-25 12:00,25,383,383.25,381.75,382.5,663
20101201|2010-05-25 12:30,25,382.5,383.5,382,382.5,831
20101201|2010-05-25 13:00,25,382.25,383.5,381.5,382.75,1934
20101201|2010-05-25 18:00,26,385.25,386,385.25,386,186
20101201|2010-05-25 18:30,26,385.5,386,385.5,385.75,34
20101201|2010-05-25 19:00,26,385.75,386.25,385.5,385.5,68
20101201|2010-05-25 19:30,26,385.5,385.5,385.5,385.5,13
20101201|2010-05-25 20:00,26,385.5,385.75,385,385.5,94
20101201|2010-05-25 20:30,26,385.5,385.5,384.75,384.75,37
20101201|2010-05-25 21:00,26,384.75,384.75,384.75,384.75,41
20101201|2010-05-25 21:30,26,384.75,384.75,384.5,384.5,14
20101201|2010-05-25 22:00,26,384.5,385.25,384.5,385.25,10
20101201|2010-05-25 22:30,26,385.25,385.5,385.25,385.25,27
20101201|2010-05-25 23:00,26,385,385.25,385,385.25,9
20101201|2010-05-25 23:30,26,385.5,385.5,385.5,385.5,1
20101201|2010-05-26 00:00,26,385.25,385.25,385.25,385.25,15
20101201|2010-05-26 00:30,26,385.25,385.25,385.25,385.25,7
20101201|2010-05-26 01:00,26,385.5,385.5,385.5,385.5,2
20101201|2010-05-26 01:30,26,385.25,385.75,385.25,385.75,12
20101201|2010-05-26 02:00,26,385.5,385.75,385.5,385.75,38
20101201|2010-05-26 02:30,26,385.25,386,385.25,385.75,51
20101201|2010-05-26 03:00,26,385.75,386.25,385.25,385.75,58
20101201|2010-05-26 03:30,26,385,386,385,385.75,60
20101201|2010-05-26 04:00,26,386.25,387.25,386.25,387,64
20101201|2010-05-26 04:30,26,386.75,387,386.5,386.5,12
20101201|2010-05-26 05:00,26,386.5,386.5,386.5,386.5,42
20101201|2010-05-26 05:30,26,386.75,388,386.75,388,313
20101201|2010-05-26 06:00,26,387.75,388.5,387.5,388,125
20101201|2010-05-26 06:30,26,388,388.75,387.75,388,262
20101201|2010-05-26 07:00,26,388,388.25,387.5,387.5,131
20101201|2010-05-26 09:30,26,387.75,390.75,387.75,389.25,4268
20101201|2010-05-26 10:00,26,389.25,389.5,387,387.5,1864
20101201|2010-05-26 10:30,26,387.5,388.75,387.5,388.25,1229
20101201|2010-05-26 11:00,26,388,389.25,388,389,481
20101201|2010-05-26 11:30,26,388.5,389,388.25,389,495
20101201|2010-05-26 12:00,26,388.75,389.25,388,388.75,483
20101201|2010-05-26 12:30,26,388.75,390.25,388.5,389.25,1298
20101201|2010-05-26 13:00,26,389.75,390.75,389.5,389.75,1495
20101201|2010-05-26 18:00,27,388.5,389,387.5,389,187
20101201|2010-05-26 18:30,27,389,390,388.5,390,107
20101201|2010-05-26 19:00,27,389.75,390,389.5,389.5,127
20101201|2010-05-26 19:30,27,389.5,389.5,389,389.5,48
20101201|2010-05-26 20:00,27,389.75,390,389.5,389.5,24
20101201|2010-05-26 20:30,27,389.75,389.75,389.25,389.25,4
20101201|2010-05-26 21:00,27,389.25,389.75,389.25,389.5,24
20101201|2010-05-26 21:30,27,389.5,390,389.5,389.75,12
20101201|2010-05-26 22:00,27,389.75,389.75,389.75,389.75,3
20101201|2010-05-26 22:30,27,389.75,390,389.5,390,117
20101201|2010-05-26 23:00,27,390,390.25,390,390.25,12
20101201|2010-05-26 23:30,27,390.25,390.5,390,390.5,25
20101201|2010-05-27 00:00,27,390.5,390.5,390.25,390.25,15
20101201|2010-05-27 00:30,27,390.25,390.25,389.75,389.75,9
20101201|2010-05-27 01:00,27,390.25,391,390.25,390.75,493
20101201|2010-05-27 01:30,27,390.75,391,390.75,391,83
20101201|2010-05-27 02:00,27,391,391,391,391,52
20101201|2010-05-27 02:30,27,391,391,390.75,390.75,13
20101201|2010-05-27 03:00,27,391,391,390.75,390.75,9
20101201|2010-05-27 03:30,27,390.5,390.5,390.5,390.5,72
20101201|2010-05-27 04:00,27,391,391.5,391,391.5,42
20101201|2010-05-27 04:30,27,391.5,391.75,391.25,391.5,86
20101201|2010-05-27 05:00,27,391.5,391.75,391.5,391.5,22
20101201|2010-05-27 05:30,27,391.5,391.75,391.5,391.75,36
20101201|2010-05-27 06:00,27,391.5,392,391.5,392,32
20101201|2010-05-27 06:30,27,392,392,391,391,448
20101201|2010-05-27 07:00,27,391.25,392.25,391.25,392,380
20101201|2010-05-27 09:30,27,391.5,393,391,391.25,3906
20101201|2010-05-27 10:00,27,391.25,392.75,391,392.5,1359
20101201|2010-05-27 10:30,27,392.75,392.75,391.5,391.5,1293
20101201|2010-05-27 11:00,27,391.5,392.25,391,391,1027
20101201|2010-05-27 11:30,27,391.25,392,391.25,391.5,720
20101201|2010-05-27 12:00,27,391.75,392.25,390.5,391.75,741
20101201|2010-05-27 12:30,27,391.75,393,391.5,392.5,1312
20101201|2010-05-27 13:00,27,392.75,393,391.75,391.75,1692
20101201|2010-05-27 18:00,28,391.75,392.75,391.75,392,313
20101201|2010-05-27 18:30,28,391.75,392.5,391.75,392.5,164
20101201|2010-05-27 19:00,28,392.5,392.5,391.75,392,55
20101201|2010-05-27 19:30,28,392.25,393,392.25,392.75,51
20101201|2010-05-27 20:00,28,392.25,392.25,391.75,392.25,15
20101201|2010-05-27 20:30,28,392,392.25,392,392.25,29
20101201|2010-05-27 21:00,28,392,392.25,391.75,391.75,6
20101201|2010-05-27 21:30,28,391.5,391.75,391.5,391.5,15
20101201|2010-05-27 22:00,28,391.5,391.5,390.25,390.25,93
20101201|2010-05-27 22:30,28,390,390.75,389.5,389.5,122
20101201|2010-05-27 23:00,28,389.75,389.75,389.5,389.75,75
20101201|2010-05-27 23:30,28,390,390,389.5,389.5,27
20101201|2010-05-28 00:00,28,389.5,389.75,389.25,389.25,10
20101201|2010-05-28 00:30,28,389.5,389.5,389.25,389.5,29
20101201|2010-05-28 01:00,28,389.75,389.75,389.25,389.75,14
20101201|2010-05-28 01:30,28,390,390,390,390,8
20101201|2010-05-28 02:00,28,390,390.5,390,390.5,81
20101201|2010-05-28 02:30,28,390.5,390.75,390.25,390.5,59
20101201|2010-05-28 03:00,28,390.5,391,390.5,391,43
20101201|2010-05-28 03:30,28,391.25,392,391,391,78
20101201|2010-05-28 04:00,28,391,391.5,391,391.5,15
20101201|2010-05-28 04:30,28,391.5,391.75,391.5,391.75,5
20101201|2010-05-28 05:00,28,391.5,392,391.25,392,3
20101201|2010-05-28 05:30,28,391.5,391.5,391.5,391.5,10
20101201|2010-05-28 06:00,28,391.5,391.5,391.25,391.25,45
20101201|2010-05-28 06:30,28,391.5,391.5,391,391,70
20101201|2010-05-28 07:00,28,391.5,391.75,391.25,391.75,29
20101201|2010-05-28 09:30,28,390,391,388,390.5,2720
20101201|2010-05-28 10:00,28,390.75,391.75,390.25,390.5,1748
20101201|2010-05-28 10:30,28,390.75,391.5,390.25,390.25,713
20101201|2010-05-28 11:00,28,390.5,390.5,384.25,385.25,2385
20101201|2010-05-28 11:30,28,385.25,385.25,381,383.25,2669
20101201|2010-05-28 12:00,28,383.25,384.5,383,384,1047
20101201|2010-05-28 12:30,28,384,384.5,382,382.5,1660
20101201|2010-05-28 13:00,28,382.25,382.5,379.25,381.75,5338
20101201|2010-05-31 18:00,1,379.25,382.25,379.25,381,281
20101201|2010-05-31 18:30,1,381.25,381.25,380.25,381,112
20101201|2010-05-31 19:00,1,381,381.75,380.5,381,116
20101201|2010-05-31 19:30,1,381,381,379.75,380,144
20101201|2010-05-31 20:00,1,380,380,379.25,379.75,97
20101201|2010-05-31 20:30,1,380,380.5,379.5,379.5,42
20101201|2010-05-31 21:00,1,379.25,379.75,379,379.75,82
20101201|2010-05-31 21:30,1,379.5,380,379.5,380,9
20101201|2010-05-31 22:00,1,379.75,380.5,379.75,380.25,10
20101201|2010-05-31 22:30,1,379.75,379.75,379.5,379.5,33
20101201|2010-05-31 23:00,1,379.5,379.5,379.25,379.25,3
20101201|2010-05-31 23:30,1,379.25,379.25,379,379,6
20101201|2010-06-01 00:00,1,379.5,379.5,379.5,379.5,1
20101201|2010-06-01 00:30,1,379,379.5,379,379.5,7
20101201|2010-06-01 01:00,1,379.5,379.5,379.5,379.5,5
20101201|2010-06-01 01:30,1,379.5,379.75,379.5,379.75,4
20101201|2010-06-01 02:00,1,379,379.25,379,379.25,3
20101201|2010-06-01 02:30,1,379,379,378,378,525
20101201|2010-06-01 03:00,1,378.25,378.5,377.25,377.25,69
20101201|2010-06-01 03:30,1,377,377.25,375.75,376.25,688
20101201|2010-06-01 04:00,1,376.25,376.5,376,376.25,132
20101201|2010-06-01 04:30,1,376.25,376.5,376,376.25,110
20101201|2010-06-01 05:00,1,376.25,376.25,376,376,85
20101201|2010-06-01 05:30,1,376.25,376.25,375.75,376.25,305
20101201|2010-06-01 06:00,1,376,376.75,376,376.5,99
20101201|2010-06-01 06:30,1,376.25,377,376.25,376.75,158
20101201|2010-06-01 07:00,1,376.5,376.5,374,375.25,985
20101201|2010-06-01 09:30,1,378,379.5,376,377.75,5322
20101201|2010-06-01 10:00,1,377.75,379.25,377.25,377.75,1236
20101201|2010-06-01 10:30,1,377.75,378.5,375.75,377,1994
20101201|2010-06-01 11:00,1,376.75,379,376.5,378.75,2012
20101201|2010-06-01 11:30,1,379,379,377.75,378.25,605
20101201|2010-06-01 12:00,1,378,379.75,377,379.5,1240
20101201|2010-06-01 12:30,1,379.5,380.25,378.25,378.25,1401
20101201|2010-06-01 13:00,1,378,378,375,375,3057
20101201|2010-06-01 18:00,2,375.25,375.25,373.5,374,740
20101201|2010-06-01 18:30,2,374.25,376.25,374.25,375.5,42
20101201|2010-06-01 19:00,2,375.75,375.75,375.5,375.5,32
20101201|2010-06-01 19:30,2,375,376.25,375,376.25,40
20101201|2010-06-01 20:00,2,376.5,376.75,376.25,376.75,30
20101201|2010-06-01 20:30,2,376.75,377.25,376.5,377.25,21
20101201|2010-06-01 21:00,2,377.25,377.25,377,377,7
20101201|2010-06-01 21:30,2,376.5,376.5,376.5,376.5,13
20101201|2010-06-01 22:00,2,376.25,377,375.75,377,20
20101201|2010-06-01 22:30,2,377,377,375.75,376.5,20
20101201|2010-06-01 23:00,2,376,377,375.5,377,6
20101201|2010-06-01 23:30,2,376.5,376.75,376.5,376.5,6
20101201|2010-06-02 00:00,2,376,376,375.75,376,13
20101201|2010-06-02 00:30,2,376,376,375.75,375.75,8
20101201|2010-06-02 01:00,2,375.75,376,375.75,375.75,17
20101201|2010-06-02 01:30,2,376,376,376,376,38
20101201|2010-06-02 02:00,2,376,376.5,376,376.25,131
20101201|2010-06-02 02:30,2,376.5,376.75,376,376.25,106
20101201|2010-06-02 03:00,2,376,376.5,376,376,198
20101201|2010-06-02 03:30,2,376,376.25,375.75,376,148
20101201|2010-06-02 04:00,2,376,376,375.5,375.5,152
20101201|2010-06-02 05:00,2,376.25,376.25,376.25,376.25,1
20101201|2010-06-02 05:30,2,376,376.25,376,376.25,10
20101201|2010-06-02 06:00,2,376.25,376.75,376.25,376.75,7
20101201|2010-06-02 06:30,2,376.5,376.5,375.25,376,139
20101201|2010-06-02 07:00,2,376,376.25,376,376,30
20101201|2010-06-02 09:30,2,376.25,378.5,375.75,378,2557
20101201|2010-06-02 10:00,2,378,378.5,375.5,375.5,896
20101201|2010-06-02 10:30,2,375.25,376.25,374,375.25,2230
20101201|2010-06-02 11:00,2,375,375.75,373.75,374,987
20101201|2010-06-02 11:30,2,374.25,375.25,374,374.75,996
20101201|2010-06-02 12:00,2,374.75,374.75,372.75,374,2458
20101201|2010-06-02 12:30,2,373.5,373.75,371.25,371.5,1842
20101201|2010-06-02 13:00,2,371.25,371.75,369,369.25,4644
20101201|2010-06-02 18:00,3,370,370.75,369.75,370.75,317
20101201|2010-06-02 18:30,3,370.75,370.75,370.25,370.75,39
20101201|2010-06-02 19:00,3,370.75,371,370.75,371,75
20101201|2010-06-02 19:30,3,370.75,371,370.75,370.75,6
20101201|2010-06-02 20:00,3,370.75,371.75,370.75,371.25,115
20101201|2010-06-02 20:30,3,371.25,371.25,370.75,371,135
20101201|2010-06-02 21:00,3,371,371,370.5,370.5,61
20101201|2010-06-02 21:30,3,370.75,371,370.5,371,17
20101201|2010-06-02 22:00,3,371,371,371,371,6
20101201|2010-06-02 22:30,3,371,371.25,370.75,371.25,61
20101201|2010-06-02 23:00,3,371,371,371,371,11
20101201|2010-06-02 23:30,3,370.75,371,370.75,371,27
20101201|2010-06-03 00:00,3,371,371.25,371,371,37
20101201|2010-06-03 00:30,3,371,371,370.5,370.75,17
20101201|2010-06-03 01:00,3,371.25,372,370.5,372,84
20101201|2010-06-03 01:30,3,371.5,372,371.25,371.5,33
20101201|2010-06-03 02:00,3,371.5,372,371.25,371.5,246
20101201|2010-06-03 02:30,3,371.5,371.5,370.75,371.25,26
20101201|2010-06-03 03:00,3,371.25,371.25,370,370.5,32
20101201|2010-06-03 03:30,3,370.75,370.75,370.5,370.75,58
20101201|2010-06-03 04:00,3,370.75,370.75,370,370,8
20101201|2010-06-03 04:30,3,370,370,369.25,369.25,153
20101201|2010-06-03 05:00,3,369.75,369.75,369.5,369.5,41
20101201|2010-06-03 05:30,3,369.25,369.5,369,369.25,134
20101201|2010-06-03 06:00,3,369,369,368.75,368.75,132
20101201|2010-06-03 06:30,3,368.75,369.25,368.25,369.25,193
20101201|2010-06-03 07:00,3,369.5,370.25,369.25,369.25,137
20101201|2010-06-03 09:30,3,369.25,370,365,366,7131
20101201|2010-06-03 10:00,3,366.25,369,366.25,368.5,3271
20101201|2010-06-03 10:30,3,368.5,369.75,368,369.5,1314
20101201|2010-06-03 11:00,3,369,369.5,367.25,368,901
20101201|2010-06-03 11:30,3,367.75,370.5,367.75,369.75,1865
20101201|2010-06-03 12:00,3,369.75,371.75,369.5,371.75,1544
20101201|2010-06-03 12:30,3,371.75,371.75,369.75,370.5,1512
20101201|2010-06-03 13:00,3,370.25,372,369.75,371.25,2603
20101201|2010-06-03 18:00,4,370.5,371.5,370.25,371.5,107
20101201|2010-06-03 18:30,4,371.25,371.25,371,371.25,37
20101201|2010-06-03 19:30,4,371,371.25,371,371.25,5
20101201|2010-06-03 20:00,4,371,371,370.25,370.25,82
20101201|2010-06-03 20:30,4,370.25,370.75,370.25,370.75,14
20101201|2010-06-03 21:00,4,370.5,370.75,370,370.25,62
20101201|2010-06-03 21:30,4,370.25,370.5,370,370,8
20101201|2010-06-03 22:00,4,370.75,370.75,370.75,370.75,4
20101201|2010-06-03 22:30,4,370.75,371,370.5,370.5,5
20101201|2010-06-03 23:00,4,371,371,370.75,370.75,2
20101201|2010-06-04 00:00,4,371,371,370.5,370.5,3
20101201|2010-06-04 00:30,4,370.5,370.5,370.25,370.5,31
20101201|2010-06-04 01:00,4,370.5,370.5,370.5,370.5,14
20101201|2010-06-04 01:30,4,370.5,370.5,370,370,5
20101201|2010-06-04 02:00,4,370,370,369.5,369.5,9
20101201|2010-06-04 02:30,4,369.75,369.75,369.5,369.5,18
20101201|2010-06-04 03:00,4,369.25,369.25,369.25,369.25,24
20101201|2010-06-04 03:30,4,369,369.25,368.5,368.5,142
20101201|2010-06-04 04:00,4,368.25,368.75,368.25,368.75,11
20101201|2010-06-04 04:30,4,368.5,368.75,368.25,368.75,21
20101201|2010-06-04 05:00,4,368.75,369.25,368.5,369.25,252
20101201|2010-06-04 05:30,4,369,369,368.5,368.5,20
20101201|2010-06-04 06:00,4,368.25,368.5,367.75,368.5,209
20101201|2010-06-04 06:30,4,368.25,368.25,367.5,367.75,224
20101201|2010-06-04 07:00,4,367.75,368.5,367.5,368.25,301
20101201|2010-06-04 09:30,4,367.25,367.5,365.75,366.25,3218
20101201|2010-06-04 10:00,4,366.25,366.25,365,365.25,2351
20101201|2010-06-04 10:30,4,365.5,366.5,365.25,365.5,1187
20101201|2010-06-04 11:00,4,365.5,365.5,363.5,364,1892
20101201|2010-06-04 11:30,4,364,364.5,362.75,364,1722
20101201|2010-06-04 12:00,4,364.25,364.5,362.5,362.75,1631
20101201|2010-06-04 12:30,4,362.75,363,360.5,361,2063
20101201|2010-06-04 13:00,4,361.25,361.75,359.5,360.75,4508
20101201|2010-06-06 18:00,7,360,360.75,358.5,358.75,328
20101201|2010-06-06 18:30,7,358.75,359,358.5,358.5,93
20101201|2010-06-06 19:00,7,358.5,358.5,358,358.25,108
20101201|2010-06-06 19:30,7,358,358.25,357.75,357.75,78
20101201|2010-06-06 20:00,7,357.75,357.75,356.25,356.5,617
20101201|2010-06-06 20:30,7,356.25,357.5,356.25,357,217
20101201|2010-06-06 21:00,7,357,357.5,356.75,357.25,103
20101201|2010-06-06 21:30,7,357.5,357.5,357.25,357.5,144
20101201|2010-06-06 22:00,7,357.5,357.5,357.25,357.25,28
20101201|2010-06-06 22:30,7,357.25,357.5,357,357.5,138
20101201|2010-06-06 23:00,7,357.5,357.5,357,357.25,29
20101201|2010-06-06 23:30,7,357.5,357.5,357.25,357.25,192
20101201|2010-06-07 00:00,7,357.5,358,357.5,358,87
20101201|2010-06-07 00:30,7,358,358,357.25,357.25,59
20101201|2010-06-07 01:00,7,357,357.5,355.5,356.25,998
20101201|2010-06-07 01:30,7,355.75,356.75,354.75,355.5,640
20101201|2010-06-07 02:00,7,356.25,356.25,356,356,15
20101201|2010-06-07 02:30,7,356.25,356.25,355,355.5,153
20101201|2010-06-07 03:00,7,355.5,356.25,355.5,356,47
20101201|2010-06-07 03:30,7,356,356.5,356,356,69
20101201|2010-06-07 04:00,7,356.5,357,356,357,112
20101201|2010-06-07 04:30,7,357,357,356.75,357,192
20101201|2010-06-07 05:00,7,356.75,356.75,356.25,356.25,21
20101201|2010-06-07 05:30,7,356.25,356.75,356.25,356.25,31
20101201|2010-06-07 06:00,7,356.5,357,356.25,356.75,64
20101201|2010-06-07 06:30,7,357,357,356,356,155
20101201|2010-06-07 07:00,7,356,356.25,355.75,355.75,97
20101201|2010-06-07 09:30,7,356.75,357.75,356,356.25,3988
20101201|2010-06-07 10:00,7,356.25,357,356,356,1347
20101201|2010-06-07 10:30,7,356.25,356.75,355.5,356.25,1400
20101201|2010-06-07 11:00,7,356.25,357,355.75,356.5,1009
20101201|2010-06-07 11:30,7,356.5,357,356,356.25,668
20101201|2010-06-07 12:00,7,356.5,356.75,356.25,356.75,584
20101201|2010-06-07 12:30,7,356.5,357,356,356.75,2591
20101201|2010-06-07 13:00,7,357,357,354.75,355,2658
20101201|2010-06-07 18:00,8,355,355.5,354.5,355.5,487
20101201|2010-06-07 18:30,8,355.25,355.5,355,355.5,69
20101201|2010-06-07 19:00,8,355.25,355.5,354.75,355.5,25
20101201|2010-06-07 19:30,8,355.5,355.5,355.5,355.5,11
20101201|2010-06-07 20:00,8,355.25,355.75,355.25,355.25,8
20101201|2010-06-07 20:30,8,355.5,355.5,355.5,355.5,10
20101201|2010-06-07 21:00,8,355.5,355.5,355.25,355.5,29
20101201|2010-06-07 21:30,8,355.75,355.75,355.25,355.5,27
20101201|2010-06-07 22:00,8,355.5,355.5,355,355,20
20101201|2010-06-07 22:30,8,355,355.5,355,355.25,7
20101201|2010-06-07 23:00,8,355,355.5,355,355.5,16
20101201|2010-06-07 23:30,8,355,355,354.75,354.75,24
20101201|2010-06-08 00:00,8,355,355,355,355,2
20101201|2010-06-08 00:30,8,355.5,355.75,355.5,355.75,26
20101201|2010-06-08 01:00,8,355.5,355.5,355.5,355.5,3
20101201|2010-06-08 01:30,8,355.25,355.25,355,355.25,49
20101201|2010-06-08 02:00,8,355.25,355.5,354.75,354.75,36
20101201|2010-06-08 03:00,8,354.75,354.75,354.75,354.75,16
20101201|2010-06-08 03:30,8,354.5,355,354,354.75,355
20101201|2010-06-08 04:00,8,354.5,354.75,353.75,354,78
20101201|2010-06-08 04:30,8,354,354.5,353.75,354,30
20101201|2010-06-08 05:00,8,354,354,354,354,25
20101201|2010-06-08 05:30,8,354,354.5,354,354.25,26
20101201|2010-06-08 06:00,8,354.5,354.5,354.25,354.25,10
20101201|2010-06-08 06:30,8,354,354.75,354,354.5,136
20101201|2010-06-08 07:00,8,354.25,354.5,354,354.25,130
20101201|2010-06-08 08:00,8,354.25,354.25,354.25,354.25,6
20101201|2010-06-08 09:30,8,354.5,356,354,354.75,3574
20101201|2010-06-08 10:00,8,355,356,354.25,355.5,1284
20101201|2010-06-08 10:30,8,355.25,356.25,355,355.75,1216
20101201|2010-06-08 11:00,8,356,357.25,355.75,357,1420
20101201|2010-06-08 11:30,8,357.25,359,357.25,358.25,2152
20101201|2010-06-08 12:00,8,358,358.25,357.25,358.25,1257
20101201|2010-06-08 12:30,8,358,358.75,356.5,356.75,1206
20101201|2010-06-08 13:00,8,357,357.25,354.75,356,3204
20101201|2010-06-08 18:00,9,356.5,357,356.5,356.75,434
20101201|2010-06-08 18:30,9,356.5,356.5,356.25,356.25,176
20101201|2010-06-08 19:00,9,356.5,357.25,356.5,356.5,60
20101201|2010-06-08 19:30,9,356.5,356.75,356,356,42
20101201|2010-06-08 20:00,9,356,356.25,355.75,356,149
20101201|2010-06-08 20:30,9,356,356.25,355.75,356.25,43
20101201|2010-06-08 21:00,9,356.25,356.5,356,356,16
20101201|2010-06-08 21:30,9,355.75,356.25,355.5,355.75,69
20101201|2010-06-08 22:00,9,355.75,355.75,355.75,355.75,33
20101201|2010-06-08 22:30,9,355.75,355.75,355.5,355.5,66
20101201|2010-06-08 23:00,9,355.75,356,355.75,356,4
20101201|2010-06-08 23:30,9,356,356,356,356,1
20101201|2010-06-09 00:30,9,355.75,356,355.75,355.75,7
20101201|2010-06-09 01:00,9,356,356,356,356,26
20101201|2010-06-09 01:30,9,356.25,356.5,356.25,356.5,12
20101201|2010-06-09 02:00,9,356.5,357,356.25,357,116
20101201|2010-06-09 02:30,9,356.75,357,356.5,356.75,74
20101201|2010-06-09 03:00,9,356.25,356.75,356.25,356.75,12
20101201|2010-06-09 03:30,9,356.5,356.75,356.25,356.5,221
20101201|2010-06-09 04:00,9,356.25,356.5,356.25,356.25,10
20101201|2010-06-09 04:30,9,356.5,356.5,356.25,356.25,84
20101201|2010-06-09 05:00,9,356.25,356.5,355.75,356,70
20101201|2010-06-09 05:30,9,356.25,356.5,356.25,356.25,42
20101201|2010-06-09 06:00,9,356.25,356.25,356,356.25,148
20101201|2010-06-09 06:30,9,356.25,356.25,355.75,356,203
20101201|2010-06-09 07:00,9,356,356.5,355.75,356.5,174
20101201|2010-06-09 09:30,9,357.75,359.25,357.5,358.25,3986
20101201|2010-06-09 10:00,9,358.5,359.75,358.25,358.5,3074
20101201|2010-06-09 10:30,9,358.5,360,358,359.75,3649
20101201|2010-06-09 11:00,9,359.75,360.75,359.25,360.5,2827
20101201|2010-06-09 11:30,9,360.75,361,358.5,358.75,1732
20101201|2010-06-09 12:00,9,358.5,358.75,357.25,358.5,2336
20101201|2010-06-09 12:30,9,358.5,358.75,357.5,357.75,1200
20101201|2010-06-09 13:00,9,358,359,357.75,357.75,2265
20101201|2010-06-09 18:00,10,358,358,357.25,357.5,130
20101201|2010-06-09 18:30,10,357.5,357.75,357.25,357.5,76
20101201|2010-06-09 19:00,10,357.5,357.75,357.5,357.5,95
20101201|2010-06-09 19:30,10,357.5,357.75,357.5,357.5,28
20101201|2010-06-09 20:00,10,357.5,357.5,357.5,357.5,75
20101201|2010-06-09 20:30,10,357.25,357.5,357.25,357.5,16
20101201|2010-06-09 21:00,10,357.5,357.5,357,357,58
20101201|2010-06-09 21:30,10,357,357.25,357,357,17
20101201|2010-06-09 22:00,10,357.25,357.5,357,357.5,55
20101201|2010-06-09 22:30,10,357.5,357.5,357.25,357.25,30
20101201|2010-06-09 23:00,10,357.25,358,357.25,357.75,59
20101201|2010-06-09 23:30,10,357.5,357.75,357.5,357.5,6
20101201|2010-06-10 00:30,10,358,358,358,358,11
20101201|2010-06-10 01:00,10,357.75,358,357.75,358,34
20101201|2010-06-10 01:30,10,358,358,357.5,357.75,9
20101201|2010-06-10 02:00,10,357.75,357.75,357,357,41
20101201|2010-06-10 02:30,10,357.25,357.25,356.75,357,17
20101201|2010-06-10 03:00,10,357,357,357,357,41
20101201|2010-06-10 03:30,10,357,357,357,357,11
20101201|2010-06-10 04:00,10,357,357,356.5,356.75,135
20101201|2010-06-10 04:30,10,356.75,356.75,356,356,136
20101201|2010-06-10 05:00,10,356,356.25,356,356.25,144
20101201|2010-06-10 05:30,10,356.25,356.5,356,356.25,52
20101201|2010-06-10 06:00,10,356.25,356.5,356,356.25,28
20101201|2010-06-10 06:30,10,356.25,356.5,356,356.5,70
20101201|2010-06-10 07:00,10,356.5,356.5,356,356.25,38
20101201|2010-06-10 09:30,10,365,368,362.75,362.75,12500
20101201|2010-06-10 10:00,10,363,365,361.75,363.25,4014
20101201|2010-06-10 10:30,10,363.25,363.5,359.5,361.5,2423
20101201|2010-06-10 11:00,10,361.5,363.5,361.25,363,1492
20101201|2010-06-10 11:30,10,363,365,363,364.75,1563
20101201|2010-06-10 12:00,10,365,366.25,364.25,366.25,2210
20101201|2010-06-10 12:30,10,366.25,366.5,365,365,1489
20101201|2010-06-10 13:00,10,364.75,365,363.5,364.75,2034
20101201|2010-06-10 18:00,11,364.25,364.25,363.75,364.25,424
20101201|2010-06-10 18:30,11,364,364.5,363.75,364.5,99
20101201|2010-06-10 19:00,11,364.25,364.5,364.25,364.5,50
20101201|2010-06-10 19:30,11,364.5,365,364.5,364.5,50
20101201|2010-06-10 20:00,11,365,365,364.5,365,32
20101201|2010-06-10 20:30,11,365,365,364.5,364.5,9
20101201|2010-06-10 21:00,11,364.5,364.75,364.5,364.75,30
20101201|2010-06-10 21:30,11,364.5,365,364.5,365,26
20101201|2010-06-10 22:00,11,364.5,364.5,364.25,364.25,13
20101201|2010-06-10 22:30,11,364.5,364.5,364.5,364.5,10
20101201|2010-06-10 23:00,11,365,365,365,365,1
20101201|2010-06-10 23:30,11,365,365,365,365,18
20101201|2010-06-11 00:00,11,365,365,365,365,11
20101201|2010-06-11 00:30,11,364.75,365,364.75,365,25
20101201|2010-06-11 01:00,11,365,365,364.5,364.5,15
20101201|2010-06-11 01:30,11,364.5,364.75,364.25,364.25,12
20101201|2010-06-11 02:00,11,364.25,364.25,364.25,364.25,9
20101201|2010-06-11 02:30,11,364,364.25,364,364,16
20101201|2010-06-11 03:00,11,364.25,365.25,364,364.75,42
20101201|2010-06-11 03:30,11,365,365.25,365,365.25,43
20101201|2010-06-11 04:00,11,365,365.25,364.75,364.75,121
20101201|2010-06-11 04:30,11,364.75,364.75,364,364.75,45
20101201|2010-06-11 05:00,11,364.5,364.75,364.5,364.75,27
20101201|2010-06-11 05:30,11,364.5,365.25,364.5,365.25,63
20101201|2010-06-11 06:00,11,365,365.25,364.75,365,15
20101201|2010-06-11 06:30,11,365,365.5,364.75,365.25,97
20101201|2010-06-11 07:00,11,365,365.75,364.75,365.5,67
20101201|2010-06-11 09:30,11,366.5,368.75,365.75,366.75,4666
20101201|2010-06-11 10:00,11,367,367.25,366,366.5,1311
20101201|2010-06-11 10:30,11,366.5,368,366.25,368,869
20101201|2010-06-11 11:00,11,368,369.25,367.5,368,1501
20101201|2010-06-11 11:30,11,367.75,368.75,367.5,368.5,671
20101201|2010-06-11 12:00,11,368.5,370,367.5,369.5,1303
20101201|2010-06-11 12:30,11,369.75,370,368.75,369.5,1412
20101201|2010-06-11 13:00,11,369.75,370.75,369.25,370.25,3473
20101201|2010-06-13 18:00,14,370.25,371.75,370,371.5,913
20101201|2010-06-13 18:30,14,371.5,371.75,371,371.5,81
20101201|2010-06-13 19:00,14,371.5,371.75,371,371.25,70
20101201|2010-06-13 19:30,14,371.5,371.5,370.25,370.25,49
20101201|2010-06-13 20:00,14,370,371,370,371,23
20101201|2010-06-13 20:30,14,370.75,370.75,370.25,370.25,19
20101201|2010-06-13 21:00,14,370.25,370.5,370,370,13
20101201|2010-06-13 21:30,14,370,370.5,370,370.5,13
20101201|2010-06-13 22:00,14,370.5,370.75,370.5,370.75,26
20101201|2010-06-13 22:30,14,370.5,370.75,370.5,370.75,6
20101201|2010-06-13 23:00,14,370.5,371,370.5,370.5,22
20101201|2010-06-13 23:30,14,370.75,370.75,370.75,370.75,3
20101201|2010-06-14 00:00,14,370.5,371,370.5,371,3
20101201|2010-06-14 01:00,14,371.25,371.25,371,371,15
20101201|2010-06-14 01:30,14,370.75,371.5,370.75,371.5,2
20101201|2010-06-14 02:00,14,371.5,371.5,371.5,371.5,22
20101201|2010-06-14 02:30,14,371.75,371.75,371.5,371.75,68
20101201|2010-06-14 03:00,14,371.75,372,371.5,371.5,79
20101201|2010-06-14 03:30,14,371.5,371.5,371.5,371.5,3
20101201|2010-06-14 04:00,14,371.25,371.5,371,371,34
20101201|2010-06-14 04:30,14,371,371,370.25,370.25,21
20101201|2010-06-14 05:00,14,370.5,370.75,369.75,369.75,58
20101201|2010-06-14 05:30,14,370.25,370.25,369.75,370,131
20101201|2010-06-14 06:00,14,370.25,370.25,370,370,95
20101201|2010-06-14 06:30,14,370.25,371,370,370.5,63
20101201|2010-06-14 07:00,14,370.5,371,370,371,66
20101201|2010-06-14 09:30,14,372.5,374.75,371.5,372,5414
20101201|2010-06-14 10:00,14,372,373.5,371.5,372.75,1330
20101201|2010-06-14 10:30,14,373,373.75,371.75,373.75,1776
20101201|2010-06-14 11:00,14,373.5,374.25,373.5,373.75,1138
20101201|2010-06-14 11:30,14,373.75,374,373.25,373.25,895
20101201|2010-06-14 12:00,14,373.25,373.75,372,372.75,1779
20101201|2010-06-14 12:30,14,372.75,374,372.75,373.75,1017
20101201|2010-06-14 13:00,14,373.5,375.25,373,373.75,3149
20101201|2010-06-14 18:00,15,373.5,373.5,372.75,373.25,227
20101201|2010-06-14 18:30,15,373.25,373.75,373,373.25,67
20101201|2010-06-14 19:00,15,373.25,373.25,372.75,373,50
20101201|2010-06-14 19:30,15,372.75,373,372.75,373,12
20101201|2010-06-14 20:00,15,372.75,372.75,372.5,372.75,137
20101201|2010-06-14 20:30,15,372.5,372.5,372.5,372.5,16
20101201|2010-06-14 21:00,15,372.5,372.5,372.25,372.25,4
20101201|2010-06-14 21:30,15,372.5,372.5,372.5,372.5,4
20101201|2010-06-14 22:00,15,372.25,372.5,372.25,372.5,30
20101201|2010-06-14 22:30,15,372.75,372.75,372.75,372.75,46
20101201|2010-06-14 23:00,15,372.75,372.75,372.75,372.75,1
20101201|2010-06-14 23:30,15,373,373,373,373,5
20101201|2010-06-15 00:00,15,372.75,372.75,372.75,372.75,6
20101201|2010-06-15 00:30,15,372.5,372.5,372.25,372.25,35
20101201|2010-06-15 01:00,15,372.25,372.25,372,372,45
20101201|2010-06-15 01:30,15,372.25,372.25,372,372,9
20101201|2010-06-15 02:00,15,372,372.25,372,372,7
20101201|2010-06-15 02:30,15,372,372.25,372,372.25,19
20101201|2010-06-15 03:00,15,372,372.25,372,372,22
20101201|2010-06-15 03:30,15,372,372,372,372,22
20101201|2010-06-15 04:00,15,372,372.25,371.75,372.25,39
20101201|2010-06-15 04:30,15,372,372.25,372,372.25,31
20101201|2010-06-15 05:00,15,372.25,372.5,372.25,372.5,23
20101201|2010-06-15 05:30,15,372.5,373,372.5,372.75,65
20101201|2010-06-15 06:00,15,372.75,373.25,372.75,372.75,19
20101201|2010-06-15 06:30,15,373,373.5,373,373,238
20101201|2010-06-15 07:00,15,373.25,374,373.25,374,668
20101201|2010-06-15 09:30,15,374,375.5,372.5,373,4825
20101201|2010-06-15 10:00,15,372.75,373.75,371.5,373.25,1674
20101201|2010-06-15 10:30,15,373.25,374.75,373,374.25,515
20101201|2010-06-15 11:00,15,374.5,375.5,374.25,375,1500
20101201|2010-06-15 11:30,15,375,375.75,374.25,375.5,1743
20101201|2010-06-15 12:00,15,375.75,376,375.25,375.75,1187
20101201|2010-06-15 12:30,15,375.5,376,374.5,374.5,1424
20101201|2010-06-15 13:00,15,374.75,375.5,374.25,374.75,2584
20101201|2010-06-15 18:00,16,374.75,375.25,374.5,375.25,375
20101201|2010-06-15 18:30,16,375.25,376,375,375.5,211
20101201|2010-06-15 19:00,16,375.25,375.5,375,375,23
20101201|2010-06-15 19:30,16,375,375,374.75,374.75,35
20101201|2010-06-15 20:00,16,375.25,375.5,375,375.5,39
20101201|2010-06-15 20:30,16,375.25,375.5,375,375,20
20101201|2010-06-15 21:00,16,375.5,375.5,375.5,375.5,55
20101201|2010-06-15 21:30,16,375.5,375.5,375.5,375.5,7
20101201|2010-06-15 22:00,16,375.25,375.5,375.25,375.5,19
20101201|2010-06-15 22:30,16,375.5,375.75,375.5,375.75,8
20101201|2010-06-15 23:00,16,375.75,375.75,375.5,375.5,7
20101201|2010-06-15 23:30,16,375.5,375.75,375.5,375.75,78
20101201|2010-06-16 00:00,16,375.75,375.75,375.5,375.5,6
20101201|2010-06-16 00:30,16,375.5,376,375.5,376,75
20101201|2010-06-16 01:00,16,375.5,375.5,375.5,375.5,2
20101201|2010-06-16 01:30,16,375.75,376,375.75,376,4
20101201|2010-06-16 02:00,16,375.75,375.75,375.5,375.5,6
20101201|2010-06-16 02:30,16,375.5,375.75,375.5,375.75,5
20101201|2010-06-16 03:00,16,375.5,375.75,375.25,375.75,62
20101201|2010-06-16 03:30,16,375.75,376,375.75,375.75,195
20101201|2010-06-16 04:00,16,376,376,375.75,375.75,25
20101201|2010-06-16 04:30,16,375.75,375.75,375.5,375.5,41
20101201|2010-06-16 05:00,16,375.75,375.75,375.75,375.75,5
20101201|2010-06-16 05:30,16,376,376,375.5,375.5,92
20101201|2010-06-16 06:00,16,375.5,375.5,375.25,375.5,97
20101201|2010-06-16 06:30,16,375.5,376,375.5,375.75,352
20101201|2010-06-16 07:00,16,375.75,375.75,374.5,374.5,531
20101201|2010-06-16 09:30,16,374.75,380.25,374,379.5,13919
20101201|2010-06-16 10:00,16,379.5,381.5,379.25,380.25,6838
20101201|2010-06-16 10:30,16,380,380.5,378.5,379,3314
20101201|2010-06-16 11:00,16,378.75,380.75,378.5,380.25,2131
20101201|2010-06-16 11:30,16,380.25,380.75,378,378.25,1760
20101201|2010-06-16 12:00,16,378.25,378.5,376.25,377.5,1849
20101201|2010-06-16 12:30,16,377.5,378.75,377.25,378.5,1320
20101201|2010-06-16 13:00,16,378.25,379,376.5,378.25,2670
20101201|2010-06-16 18:00,17,377,378,376.75,377.75,655
20101201|2010-06-16 18:30,17,377.75,377.75,377.25,377.25,27
20101201|2010-06-16 19:00,17,377.75,377.75,377.25,377.25,23
20101201|2010-06-16 19:30,17,377.5,377.75,377.25,377.5,16
20101201|2010-06-16 20:00,17,377.25,377.5,377,377.5,88
20101201|2010-06-16 20:30,17,377.25,377.25,377.25,377.25,32
20101201|2010-06-16 21:00,17,377.25,377.25,376.75,376.75,45
20101201|2010-06-16 21:30,17,376.75,377,376.5,377,26
20101201|2010-06-16 22:00,17,377,377,376.75,376.75,34
20101201|2010-06-16 22:30,17,377.25,377.25,376.75,376.75,7
20101201|2010-06-16 23:00,17,376.75,376.75,376.75,376.75,3
20101201|2010-06-16 23:30,17,376.75,377,376.75,376.75,17
20101201|2010-06-17 00:00,17,376.5,377.25,376.5,377,17
20101201|2010-06-17 00:30,17,377,377,377,377,22
20101201|2010-06-17 01:00,17,377.5,377.75,377.25,377.75,13
20101201|2010-06-17 01:30,17,377.75,377.75,377.5,377.5,4
20101201|2010-06-17 02:00,17,377.5,377.5,377.25,377.5,23
20101201|2010-06-17 02:30,17,377.5,378.75,377.5,378.25,237
20101201|2010-06-17 03:00,17,378.25,378.75,377.75,377.75,53
20101201|2010-06-17 03:30,17,377.75,378,377.75,377.75,16
20101201|2010-06-17 04:00,17,377.5,378,377.5,378,15
20101201|2010-06-17 04:30,17,378,379,378,379,76
20101201|2010-06-17 05:00,17,378.75,380.25,378.75,380,348
20101201|2010-06-17 05:30,17,380,380.5,380,380,143
20101201|2010-06-17 06:00,17,380.25,381,380,380.25,476
20101201|2010-06-17 06:30,17,380.5,380.5,379,379,167
20101201|2010-06-17 07:00,17,378.75,379,377.75,378.5,137
20101201|2010-06-17 09:30,17,379.5,380.75,375.5,377.75,12937
20101201|2010-06-17 10:00,17,377.75,379.75,377.75,379.25,3595
20101201|2010-06-17 10:30,17,379.25,379.5,378.5,379,1587
20101201|2010-06-17 11:00,17,378.75,379.25,377.75,377.75,1229
20101201|2010-06-17 11:30,17,377.75,378.5,376.75,377.75,1805
20101201|2010-06-17 12:00,17,377.5,378,377.25,378,572
20101201|2010-06-17 12:30,17,378,379,377.75,378.5,1129
20101201|2010-06-17 13:00,17,378.75,378.75,377.5,378.25,2356
20101201|2010-06-17 18:00,18,377.5,378.25,376.75,376.75,675
20101201|2010-06-17 18:30,18,377,377.5,376.75,377.25,72
20101201|2010-06-17 19:00,18,377.5,377.5,377,377,399
20101201|2010-06-17 19:30,18,377,377,376.5,376.5,21
20101201|2010-06-17 20:00,18,376.5,377,376.5,376.75,42
20101201|2010-06-17 20:30,18,376.5,377.5,376.25,377,218
20101201|2010-06-17 21:00,18,377.5,377.5,376.75,377,16
20101201|2010-06-17 21:30,18,377.5,377.5,376.5,376.5,10
20101201|2010-06-17 22:00,18,376.75,377,376.5,376.75,14
20101201|2010-06-17 22:30,18,376.75,377,376.75,377,3
20101201|2010-06-17 23:00,18,377,377,376.75,377,47
20101201|2010-06-17 23:30,18,377,377,377,377,11
20101201|2010-06-18 00:00,18,377,377,376.75,377,20
20101201|2010-06-18 00:30,18,376.5,377,376.5,377,38
20101201|2010-06-18 01:00,18,377,377,377,377,32
20101201|2010-06-18 01:30,18,377,377.5,377,377.25,14
20101201|2010-06-18 02:00,18,377.5,377.5,377,377,9
20101201|2010-06-18 02:30,18,377,377.5,377,377.25,40
20101201|2010-06-18 03:00,18,377,377,376.5,377,72
20101201|2010-06-18 03:30,18,377,377.25,376.75,376.75,182
20101201|2010-06-18 04:00,18,377,377,376.5,376.5,4
20101201|2010-06-18 04:30,18,376.5,377,376.5,376.75,56
20101201|2010-06-18 05:00,18,376.75,377.75,376.75,377,433
20101201|2010-06-18 05:30,18,377,377.75,377,377.25,91
20101201|2010-06-18 06:00,18,377.5,377.75,377.25,377.5,37
20101201|2010-06-18 06:30,18,377.25,378.25,377.25,378,612
20101201|2010-06-18 07:00,18,378,378.5,378,378.25,181
20101201|2010-06-18 09:30,18,378,381,377.5,380.5,8089
20101201|2010-06-18 10:00,18,380.5,384.75,380.5,383,8848
20101201|2010-06-18 10:30,18,383.25,383.5,381.75,382,3008
20101201|2010-06-18 11:00,18,382,383,381,381.75,1953
20101201|2010-06-18 11:30,18,381.5,384.5,381.5,384.25,2882
20101201|2010-06-18 12:00,18,384.25,384.5,382.5,383.25,2515
20101201|2010-06-18 12:30,18,383.5,383.5,380.5,381.5,4041
20101201|2010-06-18 13:00,18,381.75,382.25,379.25,379.75,3370
20101201|2010-06-20 18:00,21,382.5,385.5,382.5,384.5,2554
20101201|2010-06-20 18:30,21,384.25,385,384.25,384.25,162
20101201|2010-06-20 19:00,21,384.75,385,384.25,384.5,52
20101201|2010-06-20 19:30,21,384.75,385.75,384.75,385,241
20101201|2010-06-20 20:00,21,385,385.75,384,384,278
20101201|2010-06-20 20:30,21,384.5,384.75,384.25,384.75,67
20101201|2010-06-20 21:00,21,384.5,384.75,384.5,384.75,48
20101201|2010-06-20 21:30,21,384.75,385.5,384.75,385.5,172
20101201|2010-06-20 22:00,21,385.5,386,385.25,386,223
20101201|2010-06-20 22:30,21,386,386,385.75,386,98
20101201|2010-06-20 23:00,21,386,386.25,386,386,33
20101201|2010-06-20 23:30,21,386,386.5,385.5,386.5,125
20101201|2010-06-21 00:00,21,386.25,386.5,385.25,386,80
20101201|2010-06-21 00:30,21,386,386.5,385.5,386.5,30
20101201|2010-06-21 01:00,21,386,386.5,386,386.5,11
20101201|2010-06-21 01:30,21,386.5,386.5,386.25,386.25,9
20101201|2010-06-21 02:00,21,386.5,386.75,386,386,15
20101201|2010-06-21 02:30,21,386.25,386.5,386.25,386.25,14
20101201|2010-06-21 03:00,21,386.25,386.25,386.25,386.25,11
20101201|2010-06-21 03:30,21,386.5,386.5,386.25,386.25,82
20101201|2010-06-21 04:00,21,386.5,386.5,386.25,386.25,84
20101201|2010-06-21 04:30,21,386.5,386.5,386,386.25,135
20101201|2010-06-21 05:00,21,386.25,386.75,386.25,386.25,324
20101201|2010-06-21 05:30,21,386.5,386.75,386.25,386.5,135
20101201|2010-06-21 06:00,21,386.75,387,386.25,386.25,158
20101201|2010-06-21 06:30,21,386.25,386.5,386.25,386.25,167
20101201|2010-06-21 07:00,21,386.25,386.25,385.5,385.75,188
20101201|2010-06-21 09:30,21,385.5,387,383.25,383.5,9779
20101201|2010-06-21 10:00,21,383.25,383.5,378.5,380.25,7027
20101201|2010-06-21 10:30,21,380.25,380.75,373.75,375.25,5632
20101201|2010-06-21 11:00,21,375,375,370.75,373.75,9111
20101201|2010-06-21 11:30,21,374,374.25,371.5,372.25,2965
20101201|2010-06-21 12:00,21,372.25,373,370.75,373,3901
20101201|2010-06-21 12:30,21,372.75,374.5,371.5,373.75,2401
20101201|2010-06-21 13:00,21,373.5,375.75,373.25,373.75,3241
20101201|2010-06-21 18:00,22,375,375.25,373.75,374.25,660
20101201|2010-06-21 18:30,22,374,374.75,373.5,373.5,114
20101201|2010-06-21 19:00,22,374.25,374.5,374,374,41
20101201|2010-06-21 19:30,22,374.5,374.5,374,374.25,38
20101201|2010-06-21 20:00,22,374.5,375.5,374.5,375.5,79
20101201|2010-06-21 20:30,22,375.5,375.5,375,375,3
20101201|2010-06-21 21:00,22,375.5,375.75,375.5,375.5,88
20101201|2010-06-21 21:30,22,375.25,375.5,375.25,375.5,28
20101201|2010-06-21 22:00,22,375.5,375.5,375.25,375.25,5
20101201|2010-06-21 22:30,22,375.5,375.75,375.25,375.25,31
20101201|2010-06-21 23:00,22,375.25,376,375.25,376,31
20101201|2010-06-21 23:30,22,375.5,375.5,375.5,375.5,1
20101201|2010-06-22 00:00,22,376,376,375.75,375.75,12
20101201|2010-06-22 00:30,22,375.75,375.75,375.75,375.75,9
20101201|2010-06-22 01:00,22,375.75,375.75,375.5,375.75,16
20101201|2010-06-22 01:30,22,375.5,375.75,375.5,375.75,11
20101201|2010-06-22 02:00,22,375.5,375.5,374.25,375,94
20101201|2010-06-22 02:30,22,375,375,375,375,4
20101201|2010-06-22 03:00,22,375,375.5,375,375,14
20101201|2010-06-22 03:30,22,374.75,375,374.75,374.75,74
20101201|2010-06-22 04:00,22,374.75,374.75,374,374.5,133
20101201|2010-06-22 04:30,22,374.25,374.5,374,374,65
20101201|2010-06-22 05:00,22,373.75,373.75,372.75,372.75,81
20101201|2010-06-22 05:30,22,372.75,373,370.75,370.75,598
20101201|2010-06-22 06:00,22,370.75,371,369.75,371,563
20101201|2010-06-22 06:30,22,371,371,370.25,370.75,290
20101201|2010-06-22 07:00,22,371,372.5,371,372.5,271
20101201|2010-06-22 09:30,22,373.25,374.5,371,371.5,9062
20101201|2010-06-22 10:00,22,371.5,372.25,368,370.25,7300
20101201|2010-06-22 10:30,22,370.25,371.5,370,371,1732
20101201|2010-06-22 11:00,22,371,372,370.75,371,1290
20101201|2010-06-22 11:30,22,371.25,371.5,370.25,371.25,1454
20101201|2010-06-22 12:00,22,371.5,371.5,369.25,370,1667
20101201|2010-06-22 12:30,22,370,371.25,369,370.25,3337
20101201|2010-06-22 13:00,22,370.25,372.25,370,372,4293
20101201|2010-06-22 18:00,23,372,372.25,371,371,536
20101201|2010-06-22 18:30,23,371,371.25,370.25,370.75,136
20101201|2010-06-22 19:00,23,370.5,370.75,370.25,370.5,36
20101201|2010-06-22 19:30,23,370.25,370.5,370.25,370.25,34
20101201|2010-06-22 20:00,23,370,370.75,370,370.5,57
20101201|2010-06-22 20:30,23,370.75,370.75,370.25,370.5,8
20101201|2010-06-22 21:00,23,370.25,371,370.25,370.75,24
20101201|2010-06-22 21:30,23,370.75,371.5,370.75,370.75,31
20101201|2010-06-22 22:00,23,371.25,371.5,370.75,370.75,26
20101201|2010-06-22 22:30,23,371,371.5,371,371.5,14
20101201|2010-06-22 23:00,23,371.5,371.5,370.75,371,6
20101201|2010-06-22 23:30,23,371,371.25,370.75,371.25,7
20101201|2010-06-23 00:00,23,371,371,370.5,370.5,17
20101201|2010-06-23 00:30,23,370.5,371.25,370.5,371.25,10
20101201|2010-06-23 01:00,23,371,371.25,370.5,371,30
20101201|2010-06-23 01:30,23,371.25,371.5,371.25,371.25,5
20101201|2010-06-23 02:00,23,371.5,372,371.25,371.25,39
20101201|2010-06-23 02:30,23,371.25,371.75,371.25,371.25,69
20101201|2010-06-23 03:00,23,371.5,372,371.5,372,158
20101201|2010-06-23 03:30,23,372,372.25,371.75,372,128
20101201|2010-06-23 04:00,23,371.5,371.75,371.5,371.75,41
20101201|2010-06-23 04:30,23,371.5,371.75,371,371.25,203
20101201|2010-06-23 05:00,23,371.25,371.75,371.25,371.5,108
20101201|2010-06-23 05:30,23,371.5,371.5,371,371.25,88
20101201|2010-06-23 06:00,23,371.25,371.25,370.5,370.75,132
20101201|2010-06-23 06:30,23,370.75,371,370.25,370.5,569
20101201|2010-06-23 07:00,23,370.5,371,369.75,370.75,481
20101201|2010-06-23 09:30,23,368.75,370.5,366.25,369.25,9240
20101201|2010-06-23 10:00,23,369.25,369.5,368.25,368.75,2378
20101201|2010-06-23 10:30,23,368.75,370,368.75,368.75,1304
20101201|2010-06-23 11:00,23,368.75,369,368,368.5,1607
20101201|2010-06-23 11:30,23,368.5,368.75,368,368.5,1049
20101201|2010-06-23 12:00,23,368.5,369.25,367.5,367.75,2512
20101201|2010-06-23 12:30,23,367.5,368,366.75,367,2726
20101201|2010-06-23 13:00,23,367,367.25,365,365.25,4839
20101201|2010-06-23 18:00,24,365.5,366.75,365.5,366,232
20101201|2010-06-23 18:30,24,366.25,366.25,365.5,365.5,145
20101201|2010-06-23 19:00,24,365.75,366,365.75,366,54
20101201|2010-06-23 19:30,24,366,366.25,366,366.25,15
20101201|2010-06-23 20:00,24,366.25,366.25,366,366.25,10
20101201|2010-06-23 20:30,24,366.25,366.25,366,366,37
20101201|2010-06-23 21:00,24,366.25,366.75,366,366.75,27
20101201|2010-06-23 21:30,24,366.75,366.75,366.75,366.75,24
20101201|2010-06-23 22:00,24,366.75,366.75,366.5,366.75,21
20101201|2010-06-23 22:30,24,366.75,367,366.5,367,135
20101201|2010-06-23 23:00,24,367,367.25,367,367.25,42
20101201|2010-06-23 23:30,24,367.25,367.5,367,367.25,6
20101201|2010-06-24 00:00,24,366.75,366.75,366.5,366.5,5
20101201|2010-06-24 00:30,24,366.5,366.5,366,366.25,25
20101201|2010-06-24 01:00,24,366.25,366.75,366.25,366.25,39
20101201|2010-06-24 01:30,24,366,366.25,366,366,47
20101201|2010-06-24 02:00,24,366.25,366.25,366,366,93
20101201|2010-06-24 02:30,24,366,367.25,366,367,284
20101201|2010-06-24 03:00,24,367,367,366.75,367,71
20101201|2010-06-24 03:30,24,366.75,367,366.75,366.75,112
20101201|2010-06-24 04:00,24,366.75,366.75,366.5,366.75,99
20101201|2010-06-24 04:30,24,366.5,366.75,366.5,366.5,60
20101201|2010-06-24 05:00,24,366.5,367,366.5,366.5,37
20101201|2010-06-24 05:30,24,366.5,367.25,366.25,366.25,112
20101201|2010-06-24 06:00,24,366.25,366.5,366,366.5,588
20101201|2010-06-24 06:30,24,366.75,366.75,366.25,366.5,162
20101201|2010-06-24 07:00,24,366.5,366.75,366.25,366.5,120
20101201|2010-06-24 09:30,24,366.5,366.75,361.5,363.75,12990
20101201|2010-06-24 10:00,24,363.75,365.75,362.5,365.5,3685
20101201|2010-06-24 10:30,24,365.5,366.25,364.25,365.75,3548
20101201|2010-06-24 11:00,24,365.75,368.5,365.75,368.25,4044
20101201|2010-06-24 11:30,24,368,368,366.25,367.5,1922
20101201|2010-06-24 12:00,24,367.25,367.25,365,365,1292
20101201|2010-06-24 12:30,24,365,366.25,364,364.75,2666
20101201|2010-06-24 13:00,24,364.75,365.75,364,365.25,2808
20101201|2010-06-24 18:00,25,364.5,364.75,364.25,364.5,162
20101201|2010-06-24 18:30,25,364.5,364.75,364.5,364.5,11
20101201|2010-06-24 19:00,25,364.5,364.75,364.5,364.75,3
20101201|2010-06-24 19:30,25,364.75,365,364.25,364.25,20
20101201|2010-06-24 20:00,25,364.75,365,364.75,365,56
20101201|2010-06-24 20:30,25,365,365.5,365,365.5,34
20101201|2010-06-24 21:00,25,365.5,366,365.25,366,51
20101201|2010-06-24 21:30,25,365.75,365.75,365.5,365.5,8
20101201|2010-06-24 22:00,25,365.25,365.25,365.25,365.25,21
20101201|2010-06-24 22:30,25,365.25,365.5,365.25,365.5,9
20101201|2010-06-24 23:00,25,365.5,365.75,365.5,365.75,27
20101201|2010-06-24 23:30,25,365.25,365.5,365.25,365.25,6
20101201|2010-06-25 00:00,25,365,365,365,365,6
20101201|2010-06-25 00:30,25,365.5,365.5,365,365.5,9
20101201|2010-06-25 01:00,25,365.5,365.5,365.5,365.5,4
20101201|2010-06-25 01:30,25,365,365.5,365,365.25,29
20101201|2010-06-25 02:00,25,365.25,365.5,365,365.5,80
20101201|2010-06-25 02:30,25,365.25,365.5,365.25,365.5,12
20101201|2010-06-25 03:00,25,365.25,365.75,365,365,55
20101201|2010-06-25 03:30,25,365.25,365.75,365.25,365.5,157
20101201|2010-06-25 04:00,25,365.5,365.5,365.5,365.5,43
20101201|2010-06-25 04:30,25,365.25,365.5,365.25,365.25,15
20101201|2010-06-25 05:00,25,365,365.5,365,365.5,33
20101201|2010-06-25 05:30,25,365.5,365.75,365.25,365.5,47
20101201|2010-06-25 06:00,25,365,365.75,365,365.5,110
20101201|2010-06-25 06:30,25,365.5,365.75,365,365,99
20101201|2010-06-25 07:00,25,364.75,365,364.75,364.75,215
20101201|2010-06-25 09:30,25,364.25,365,363.25,363.5,3976
20101201|2010-06-25 10:00,25,363.5,364,363,363.25,1674
20101201|2010-06-25 10:30,25,363.5,365.75,363.25,365,3307
20101201|2010-06-25 11:00,25,365,365,364.25,364.5,1320
20101201|2010-06-25 11:30,25,364.5,364.75,363.5,363.75,1188
20101201|2010-06-25 12:00,25,363.75,364.5,363.5,364,1303
20101201|2010-06-25 12:30,25,364.25,364.5,361.25,361.25,4436
20101201|2010-06-25 13:00,25,361.25,361.5,359.5,359.75,6741
20101201|2010-06-27 18:00,28,359,359.5,355.5,356.75,3354
20101201|2010-06-27 18:30,28,356.5,357.25,356.25,357,247
20101201|2010-06-27 19:00,28,356.75,357.75,356.75,357,291
20101201|2010-06-27 19:30,28,357.5,358.25,357.5,358,124
20101201|2010-06-27 20:00,28,358,358.75,358,358.5,234
20101201|2010-06-27 20:30,28,358.5,358.5,358,358.25,129
20101201|2010-06-27 21:00,28,358.25,358.5,358,358.25,140
20101201|2010-06-27 21:30,28,358,358.25,358,358.25,4
20101201|2010-06-27 22:00,28,358,358,357.75,357.75,17
20101201|2010-06-27 22:30,28,358,358,358,358,10
20101201|2010-06-27 23:00,28,357.75,358.5,357.75,358.25,42
20101201|2010-06-27 23:30,28,358.25,358.5,358.25,358.25,81
20101201|2010-06-28 00:00,28,358.25,358.25,358,358,5
20101201|2010-06-28 00:30,28,357.75,358.25,357.75,357.75,42
20101201|2010-06-28 01:00,28,357.5,358,357.5,357.5,100
20101201|2010-06-28 01:30,28,357.25,357.75,357,357,279
20101201|2010-06-28 02:00,28,357.25,357.25,357,357,52
20101201|2010-06-28 02:30,28,357,357.25,356.5,357,209
20101201|2010-06-28 03:00,28,357,357,357,357,39
20101201|2010-06-28 03:30,28,357,357,356.5,357,128
20101201|2010-06-28 04:00,28,357,357.25,356.75,357.25,104
20101201|2010-06-28 04:30,28,357.25,357.25,356.75,357.25,118
20101201|2010-06-28 05:00,28,357,357,356.5,356.5,346
20101201|2010-06-28 05:30,28,356.25,356.75,356,356.5,263
20101201|2010-06-28 06:00,28,356.5,357,355.75,357,143
20101201|2010-06-28 06:30,28,356.75,357.25,356.5,357,178
20101201|2010-06-28 07:00,28,357,357.25,356.75,357.25,139
20101201|2010-06-28 09:30,28,357.25,358,355,355.25,14085
20101201|2010-06-28 10:00,28,355.25,356,354.75,355.75,3627
20101201|2010-06-28 10:30,28,355.75,356,354.75,355,3083
20101201|2010-06-28 11:00,28,354.75,355,352,353.25,9586
20101201|2010-06-28 11:30,28,353.25,354,353,353.25,2718
20101201|2010-06-28 12:00,28,353.5,354.25,353.25,353.5,3606
20101201|2010-06-28 12:30,28,353.5,353.75,351.75,352.25,6174
20101201|2010-06-28 13:00,28,352.25,353,351.25,351.75,7594
20101201|2010-06-28 18:00,29,352.75,353,351.75,352.75,659
20101201|2010-06-28 18:30,29,352.75,353,352.5,352.75,93
20101201|2010-06-28 19:00,29,352.75,353.25,352.75,353,81
20101201|2010-06-28 19:30,29,353,353.25,353,353.25,47
20101201|2010-06-28 20:00,29,353,353.5,353,353,65
20101201|2010-06-28 20:30,29,353,353.25,353,353,77
20101201|2010-06-28 21:00,29,353,353,352.5,352.75,82
20101201|2010-06-28 21:30,29,352.5,352.75,352.25,352.25,65
20101201|2010-06-28 22:00,29,352.25,352.25,351.5,351.75,161
20101201|2010-06-28 22:30,29,351.75,352,351.5,352,53
20101201|2010-06-28 23:00,29,351.75,352.25,351.75,351.75,54
20101201|2010-06-28 23:30,29,351.75,351.75,351.5,351.75,19
20101201|2010-06-29 00:00,29,352,352,351.5,351.5,29
20101201|2010-06-29 00:30,29,351.5,352,351.5,352,62
20101201|2010-06-29 01:00,29,351.75,351.75,351.75,351.75,1
20101201|2010-06-29 01:30,29,351.5,352,351.5,351.75,38
20101201|2010-06-29 02:00,29,351.75,351.75,351.25,351.25,199
20101201|2010-06-29 02:30,29,351.5,351.75,351.25,351.75,105
20101201|2010-06-29 03:00,29,351.5,351.75,351.5,351.5,123
20101201|2010-06-29 03:30,29,351.5,351.5,350.75,351,552
20101201|2010-06-29 04:00,29,351.25,351.25,351,351.25,54
20101201|2010-06-29 04:30,29,351.25,351.5,351.25,351.25,49
20101201|2010-06-29 05:00,29,351.25,351.75,351.25,351.5,65
20101201|2010-06-29 05:30,29,351.5,351.5,350.75,350.75,436
20101201|2010-06-29 06:00,29,350.75,350.75,350.25,350.25,484
20101201|2010-06-29 06:30,29,350.25,350.75,350,350,555
20101201|2010-06-29 07:00,29,350,350.25,349.75,350,750
20101201|2010-06-29 09:30,29,348.25,349.5,345,346.25,27129
20101201|2010-06-29 10:00,29,346,347.25,345.5,346.75,8596
20101201|2010-06-29 10:30,29,346.75,347.75,346.5,346.5,4436
20101201|2010-06-29 11:00,29,346.75,347.5,345.5,347.25,6172
20101201|2010-06-29 11:30,29,347.25,347.5,346,346.25,3491
20101201|2010-06-29 12:00,29,346.5,346.75,345.75,345.75,2243
20101201|2010-06-29 12:30,29,345.75,346,343.25,344.75,7828
20101201|2010-06-29 13:00,29,344.75,345.5,343.25,344,8358
20101201|2010-06-29 18:00,30,344,344.5,343.75,344.25,636
20101201|2010-06-29 18:30,30,344.5,344.5,344.25,344.25,192
20101201|2010-06-29 19:00,30,344.25,344.5,344,344,246
20101201|2010-06-29 19:30,30,344.25,344.5,344.25,344.5,28
20101201|2010-06-29 20:00,30,344.75,345.75,344.5,345.25,391
20101201|2010-06-29 20:30,30,345,345.5,344.75,345,46
20101201|2010-06-29 21:00,30,345,345,344.75,344.75,59
20101201|2010-06-29 21:30,30,344.75,345.5,344.75,345.25,158
20101201|2010-06-29 22:00,30,345.25,345.5,345,345.25,24
20101201|2010-06-29 22:30,30,345.25,345.5,345,345.25,62
20101201|2010-06-29 23:00,30,345.5,347.25,345.5,346.75,583
20101201|2010-06-29 23:30,30,346.75,347.25,346.75,347.25,81
20101201|2010-06-30 00:00,30,347.5,347.5,347,347,41
20101201|2010-06-30 00:30,30,347,347.25,346.5,347,108
20101201|2010-06-30 01:00,30,346.75,347,346.25,347,65
20101201|2010-06-30 01:30,30,347,347,346.5,346.5,154
20101201|2010-06-30 02:00,30,346.75,346.75,346.25,346.5,242
20101201|2010-06-30 02:30,30,346.5,346.75,346.25,346.5,153
20101201|2010-06-30 03:00,30,346.75,346.75,346.5,346.5,108
20101201|2010-06-30 03:30,30,346.75,347,346.5,347,243
20101201|2010-06-30 04:00,30,347,347.5,346.75,347.5,762
20101201|2010-06-30 04:30,30,347.5,347.75,347,347,192
20101201|2010-06-30 05:00,30,347,348.25,346.75,347.75,520
20101201|2010-06-30 05:30,30,347.75,348.25,345.75,346,605
20101201|2010-06-30 06:00,30,346,348,346,348,176
20101201|2010-06-30 06:30,30,348.25,348.5,347.5,348,566
20101201|2010-06-30 07:00,30,348,349.75,348,348.25,1783
20101201|2010-06-30 09:30,30,364,374,364,367.25,57471
20101201|2010-06-30 10:00,30,367.5,374,367.25,371.75,23915
20101201|2010-06-30 10:30,30,372,372.75,369.75,370,7338
20101201|2010-06-30 11:00,30,370,371,368,370.75,7030
20101201|2010-06-30 11:30,30,370.75,372.75,370.5,371.25,8260
20101201|2010-06-30 12:00,30,371.25,372.75,371,371.25,6829
20101201|2010-06-30 12:30,30,371.5,371.5,369,369.25,8907
20101201|2010-06-30 13:00,30,369.25,373.75,368.75,373.75,13268
20101201|2010-06-30 18:00,1,373,373.5,372.75,373,1288
20101201|2010-06-30 18:30,1,373,373.25,373,373.25,177
20101201|2010-06-30 19:00,1,373.25,374,373,374,693
20101201|2010-06-30 19:30,1,373.75,374.75,373.75,374.5,357
20101201|2010-06-30 20:00,1,374.25,374.5,374,374.25,250
20101201|2010-06-30 20:30,1,374.25,375,374.25,374.5,396
20101201|2010-06-30 21:00,1,374.5,374.5,372.25,372.75,536
20101201|2010-06-30 21:30,1,372.75,373,372.25,373,226
20101201|2010-06-30 22:00,1,372.75,375,372.75,374.75,385
20101201|2010-06-30 22:30,1,374.5,374.5,372.25,373.5,349
20101201|2010-06-30 23:00,1,372.75,373.25,372.25,372.25,49
20101201|2010-06-30 23:30,1,372.5,372.75,372.25,372.5,261
20101201|2010-07-01 00:00,1,372.25,372.5,372,372.5,71
20101201|2010-07-01 00:30,1,372,372.5,371.75,371.75,87
20101201|2010-07-01 01:00,1,371.5,371.75,371.5,371.5,44
20101201|2010-07-01 01:30,1,371.5,372.75,371.25,372.75,282
20101201|2010-07-01 02:00,1,372.75,374.5,372.75,373.25,364
20101201|2010-07-01 02:30,1,373.25,373.75,372.5,373,303
20101201|2010-07-01 03:00,1,372.75,374,372.75,374,308
20101201|2010-07-01 03:30,1,373.5,373.5,373,373.25,212
20101201|2010-07-01 04:00,1,373.5,374.5,373.5,373.75,340
20101201|2010-07-01 04:30,1,373.75,375,373.75,375,365
20101201|2010-07-01 05:00,1,375,375.5,374.25,375,408
20101201|2010-07-01 05:30,1,375.5,375.75,374.75,375.5,537
20101201|2010-07-01 06:00,1,375.5,375.75,374.75,375.25,492
20101201|2010-07-01 06:30,1,375.25,375.75,375,375.5,318
20101201|2010-07-01 07:00,1,375.5,375.75,375,375.75,282
20101201|2010-07-01 09:30,1,374,378,370.5,376.5,31509
20101201|2010-07-01 10:00,1,376.25,378.75,375.25,376.75,10747
20101201|2010-07-01 10:30,1,376.5,378,375,377.5,5323
20101201|2010-07-01 11:00,1,377.75,377.75,376,377,4148
20101201|2010-07-01 11:30,1,377,381.5,377,379.25,10670
20101201|2010-07-01 12:00,1,379.5,384.5,379.25,383.75,15250
20101201|2010-07-01 12:30,1,383.5,386.5,383.5,386.25,14568
20101201|2010-07-01 13:00,1,386.25,386.5,381.75,382.75,12767
20101201|2010-07-01 18:00,2,382.75,383.5,381.75,382.75,1062
20101201|2010-07-01 18:30,2,382.75,383.5,382.75,382.75,228
20101201|2010-07-01 19:00,2,383.25,383.5,382.75,382.75,195
20101201|2010-07-01 19:30,2,383.25,383.5,382.75,383,69
20101201|2010-07-01 20:00,2,382.75,383.25,382.5,382.5,69
20101201|2010-07-01 20:30,2,382.5,383.5,382.25,383,246
20101201|2010-07-01 21:00,2,383,384,383,383.5,253
20101201|2010-07-01 21:30,2,383.5,383.75,383,383,66
20101201|2010-07-01 22:00,2,383.25,383.25,383,383,28
20101201|2010-07-01 22:30,2,383,383,383,383,3
20101201|2010-07-01 23:00,2,383.25,383.5,383.25,383.5,27
20101201|2010-07-01 23:30,2,383.25,383.25,383.25,383.25,10
20101201|2010-07-02 00:00,2,383,383,383,383,4
20101201|2010-07-02 00:30,2,382.75,383,382.5,382.5,43
20101201|2010-07-02 01:00,2,382.5,383.75,382.25,383.75,73
20101201|2010-07-02 01:30,2,383.5,383.75,383,383.5,76
20101201|2010-07-02 02:00,2,383.5,384,383.5,383.75,299
20101201|2010-07-02 02:30,2,383.75,383.75,383.5,383.5,47
20101201|2010-07-02 03:00,2,383.75,384.5,383.5,384.25,237
20101201|2010-07-02 03:30,2,384,384.5,384,384.25,382
20101201|2010-07-02 04:00,2,384.25,384.5,384.25,384.25,149
20101201|2010-07-02 04:30,2,384.25,384.25,383.75,384,320
20101201|2010-07-02 05:00,2,384,384.25,383.75,384.25,146
20101201|2010-07-02 05:30,2,384.25,384.25,383.25,383.5,294
20101201|2010-07-02 06:00,2,383.25,384.5,383.25,384,417
20101201|2010-07-02 06:30,2,384.25,384.5,383.25,383.25,333
20101201|2010-07-02 07:00,2,383.25,383.5,382.5,382.5,172
20101201|2010-07-02 09:30,2,382.25,383.5,381.25,383,16640
20101201|2010-07-02 10:00,2,383,385.5,383,385,10405
20101201|2010-07-02 10:30,2,385.25,385.5,383.25,383.75,6234
20101201|2010-07-02 11:00,2,383.75,385,383.5,384.5,3582
20101201|2010-07-02 11:30,2,384.5,385.75,384,384,3957
20101201|2010-07-02 12:00,2,384.25,384.75,384,384.25,2252
20101201|2010-07-02 12:30,2,384,386.75,384,386,7229
20101201|2010-07-02 13:00,2,386,386.5,383.5,385.25,6355
20101201|2010-07-05 18:00,6,381.5,382.5,379,381.75,4220
20101201|2010-07-05 18:30,6,381.75,383.5,381.5,383,888
20101201|2010-07-05 19:00,6,383.25,383.75,382.75,383.5,373
20101201|2010-07-05 19:30,6,383.5,384.5,383.25,384,484
20101201|2010-07-05 20:00,6,384.25,384.25,384,384,138
20101201|2010-07-05 20:30,6,384,384.25,383.75,384,94
20101201|2010-07-05 21:00,6,384,384.25,383.75,383.75,83
20101201|2010-07-05 21:30,6,383.75,384.25,383.5,384,113
20101201|2010-07-05 22:00,6,383.75,384,383.75,383.75,48
20101201|2010-07-05 22:30,6,383.75,384,383.75,384,53
20101201|2010-07-05 23:00,6,384,384.5,384,384.25,130
20101201|2010-07-05 23:30,6,384.25,384.5,384.25,384.5,125
20101201|2010-07-06 00:00,6,384.25,384.25,384,384,28
20101201|2010-07-06 00:30,6,384.25,384.25,384,384,4
20101201|2010-07-06 01:00,6,384.25,385,384.25,384.75,311
20101201|2010-07-06 01:30,6,384.75,385,384.75,385,197
20101201|2010-07-06 02:00,6,384.75,385.25,384.75,385.25,188
20101201|2010-07-06 02:30,6,385,385.5,385,385.25,196
20101201|2010-07-06 03:00,6,385.25,386.75,385,386.75,955
20101201|2010-07-06 03:30,6,386.75,387.5,386.75,387.5,782
20101201|2010-07-06 04:00,6,387.5,388.5,387.5,388.25,1035
20101201|2010-07-06 04:30,6,388,389,387.75,388.75,347
20101201|2010-07-06 05:00,6,389,389.5,388.75,389,543
20101201|2010-07-06 05:30,6,389.25,389.25,388.5,389,215
20101201|2010-07-06 06:00,6,389,389.5,389,389.25,244
20101201|2010-07-06 06:30,6,389,389.5,388.25,389.25,303
20101201|2010-07-06 07:00,6,389.25,389.75,388.75,389.5,1265
20101201|2010-07-06 09:30,6,389.25,391.5,386.25,386.75,29928
20101201|2010-07-06 10:00,6,387,387,385.25,386,8846
20101201|2010-07-06 10:30,6,386,387.5,385.25,385.5,5373
20101201|2010-07-06 11:00,6,385.5,386,385,385,2341
20101201|2010-07-06 11:30,6,385,385,382,384,9274
20101201|2010-07-06 12:00,6,384,384.25,382,383.25,5524
20101201|2010-07-06 12:30,6,383.25,383.5,380.5,380.75,4945
20101201|2010-07-06 13:00,6,380.75,381,379.25,380.25,9097
20101201|2010-07-06 18:00,7,379,380.25,378.5,379.25,1408
20101201|2010-07-06 18:30,7,379.25,379.75,379,379.5,149
20101201|2010-07-06 19:00,7,379.5,380,379.25,379.75,134
20101201|2010-07-06 19:30,7,379.75,380.5,379.5,380,299
20101201|2010-07-06 20:00,7,380.25,380.75,380,380,77
20101201|2010-07-06 20:30,7,380.25,380.5,380,380.5,107
20101201|2010-07-06 21:00,7,380.5,381.25,380,381,236
20101201|2010-07-06 21:30,7,381.25,381.25,380.75,381,89
20101201|2010-07-06 22:00,7,381,381,380.75,380.75,8
20101201|2010-07-06 22:30,7,380.75,381.25,380.75,381.25,175
20101201|2010-07-06 23:00,7,381,381,380.5,380.75,50
20101201|2010-07-06 23:30,7,380.5,381,380.5,380.5,57
20101201|2010-07-07 00:00,7,380.5,380.5,380.5,380.5,6
20101201|2010-07-07 00:30,7,380.5,380.75,380.25,380.25,36
20101201|2010-07-07 01:00,7,380.25,380.5,380.25,380.25,25
20101201|2010-07-07 01:30,7,380.5,380.75,380.5,380.75,60
20101201|2010-07-07 02:00,7,380.5,380.75,380.25,380.75,23
20101201|2010-07-07 02:30,7,380.5,380.75,380.5,380.5,19
20101201|2010-07-07 03:00,7,380.25,381,380.25,381,7
20101201|2010-07-07 03:30,7,380.5,380.75,380,380.25,350
20101201|2010-07-07 04:00,7,380.5,381.25,380.5,381.25,114
20101201|2010-07-07 04:30,7,381.25,381.75,381.25,381.75,156
20101201|2010-07-07 05:00,7,381.75,382,381,381,241
20101201|2010-07-07 05:30,7,381,381,380.75,380.75,24
20101201|2010-07-07 06:00,7,381,381.25,380.75,381,76
20101201|2010-07-07 06:30,7,381.25,381.5,380.75,380.75,147
20101201|2010-07-07 07:00,7,380.75,381.25,380.5,380.5,170
20101201|2010-07-07 09:30,7,385,389,384.5,388.5,30546
20101201|2010-07-07 10:00,7,388.25,389,386.5,387,8489
20101201|2010-07-07 10:30,7,387,387.5,385.25,387.25,5448
20101201|2010-07-07 11:00,7,387.25,388.5,386.5,388,6880
20101201|2010-07-07 11:30,7,388,389.75,388,388.25,6115
20101201|2010-07-07 12:00,7,388.5,388.75,388,388.25,2248
20101201|2010-07-07 12:30,7,388.25,390,387.75,389,7531
20101201|2010-07-07 13:00,7,389,390,387.75,389.75,7657
20101201|2010-07-07 18:00,8,388.75,389,388.25,388.75,464
20101201|2010-07-07 18:30,8,388.75,389.25,388.75,389.25,247
20101201|2010-07-07 19:00,8,389.25,389.5,389,389.5,234
20101201|2010-07-07 19:30,8,389.25,389.75,389.25,389.25,93
20101201|2010-07-07 20:00,8,389.25,389.75,388,388.5,645
20101201|2010-07-07 20:30,8,388.5,388.75,388,388.75,216
20101201|2010-07-07 21:00,8,388.75,389,388.5,388.5,52
20101201|2010-07-07 21:30,8,388.5,388.75,388,388,44
20101201|2010-07-07 22:00,8,388,388.5,387.75,387.75,74
20101201|2010-07-07 22:30,8,387.75,388.5,387.75,388.25,71
20101201|2010-07-07 23:00,8,388,388.5,388,388.5,3
20101201|2010-07-07 23:30,8,388.75,388.75,388.75,388.75,11
20101201|2010-07-08 00:00,8,388.75,388.75,388.25,388.5,156
20101201|2010-07-08 00:30,8,388.25,388.5,387.75,388.5,232
20101201|2010-07-08 01:00,8,388.5,388.5,388.25,388.5,53
20101201|2010-07-08 01:30,8,388.5,388.5,388.5,388.5,10
20101201|2010-07-08 02:00,8,388.5,389.25,388.5,389.25,51
20101201|2010-07-08 02:30,8,389,389.5,388.25,388.25,433
20101201|2010-07-08 03:00,8,388,388.75,388,388,66
20101201|2010-07-08 03:30,8,388.25,389,388,389,132
20101201|2010-07-08 04:00,8,388.5,389.75,388.5,389.75,320
20101201|2010-07-08 04:30,8,389.75,390,389.75,389.75,174
20101201|2010-07-08 05:00,8,390,390,389.75,390,117
20101201|2010-07-08 05:30,8,389.75,390,389.75,389.75,220
20101201|2010-07-08 06:00,8,389.75,390.75,389.75,390.5,614
20101201|2010-07-08 06:30,8,390.5,390.75,390,390.25,388
20101201|2010-07-08 07:00,8,390.5,391.25,390,390.5,658
20101201|2010-07-08 09:30,8,391,396.75,390.25,393.75,46196
20101201|2010-07-08 10:00,8,393.75,394.5,390.5,391.5,12119
20101201|2010-07-08 10:30,8,391.75,393,390.75,391.5,6064
20101201|2010-07-08 11:00,8,391.5,393.25,391.5,392.75,3757
20101201|2010-07-08 11:30,8,392.75,395.25,392.5,394.75,6375
20101201|2010-07-08 12:00,8,394.75,396.5,394.5,395,6832
20101201|2010-07-08 12:30,8,395,397.5,394,395.5,12646
20101201|2010-07-08 13:00,8,395.5,396.25,394,395.75,12140
20101201|2010-07-08 18:00,9,394,394.75,394,394.5,668
20101201|2010-07-08 18:30,9,394.75,394.75,394,394.5,221
20101201|2010-07-08 19:00,9,394.75,394.75,394,394.5,120
20101201|2010-07-08 19:30,9,394.5,394.75,394,394.75,191
20101201|2010-07-08 20:00,9,394.5,394.75,394.25,394.75,105
20101201|2010-07-08 20:30,9,394.75,395,394.5,394.5,225
20101201|2010-07-08 21:00,9,394.75,395,394.5,395,66
20101201|2010-07-08 21:30,9,395,395,394.75,394.75,81
20101201|2010-07-08 22:00,9,394.75,395,394.5,394.5,43
20101201|2010-07-08 22:30,9,394.5,394.75,394.25,394.5,75
20101201|2010-07-08 23:00,9,394.5,394.75,394.5,394.5,20
20101201|2010-07-08 23:30,9,394.75,395,394.75,394.75,155
20101201|2010-07-09 00:00,9,395,395.25,394.75,394.75,78
20101201|2010-07-09 00:30,9,395.25,395.25,394.75,395,125
20101201|2010-07-09 01:00,9,395.5,395.5,395,395.25,44
20101201|2010-07-09 01:30,9,395.25,395.5,395,395.5,28
20101201|2010-07-09 02:00,9,395.5,395.75,394.75,395.5,207
20101201|2010-07-09 02:30,9,395.5,396,395.5,395.5,61
20101201|2010-07-09 03:00,9,395.5,395.5,395,395.25,109
20101201|2010-07-09 03:30,9,395.25,395.5,395.25,395.5,48
20101201|2010-07-09 04:00,9,395.5,395.5,395.25,395.25,152
20101201|2010-07-09 04:30,9,395.25,395.75,394.5,394.5,62
20101201|2010-07-09 05:00,9,394.25,396.25,394,396.25,937
20101201|2010-07-09 05:30,9,396.25,396.25,394.5,394.5,291
20101201|2010-07-09 06:00,9,395,395,394,394,223
20101201|2010-07-09 06:30,9,394,396.5,393.75,396,1094
20101201|2010-07-09 07:00,9,396,396.75,394.75,396.5,510
20101201|2010-07-09 09:30,9,395.75,396.75,392.25,394.75,28728
20101201|2010-07-09 10:00,9,394.75,396.25,394.25,395.75,5729
20101201|2010-07-09 10:30,9,395.75,397,395,396.5,4628
20101201|2010-07-09 11:00,9,396.5,397.75,396.25,396.75,6228
20101201|2010-07-09 11:30,9,397,398,396.75,397.25,3789
20101201|2010-07-09 12:00,9,397.5,397.5,394.5,395.75,5259
20101201|2010-07-09 12:30,9,396,397,395.25,397,4028
20101201|2010-07-09 13:00,9,397,397,395,396,5415
20101201|2010-07-11 18:00,12,394.25,396.25,393.5,395.25,2102
20101201|2010-07-11 18:30,12,395.25,396.5,395,396,328
20101201|2010-07-11 19:00,12,395.75,397.5,395.75,397,262
20101201|2010-07-11 19:30,12,397,397.25,396.5,396.75,131
20101201|2010-07-11 20:00,12,396.75,396.75,394.5,394.5,408
20101201|2010-07-11 20:30,12,394.5,394.75,392.75,393,589
20101201|2010-07-11 21:00,12,392.75,393.25,392.5,393,149
20101201|2010-07-11 21:30,12,393,393.5,392.75,393,76
20101201|2010-07-11 22:00,12,393,394,393,393.25,44
20101201|2010-07-11 22:30,12,393.25,393.75,393,393.5,56
20101201|2010-07-11 23:00,12,393.25,393.5,393.25,393.5,11
20101201|2010-07-11 23:30,12,393.5,393.5,393.25,393.25,12
20101201|2010-07-12 00:00,12,393,393.25,393,393.25,54
20101201|2010-07-12 00:30,12,393.25,393.5,392.75,392.75,57
20101201|2010-07-12 01:00,12,392.75,393.25,392.75,392.75,10
20101201|2010-07-12 01:30,12,393.25,393.5,392.75,393.25,36
20101201|2010-07-12 02:00,12,393,393.5,393,393.5,39
20101201|2010-07-12 02:30,12,393.5,394.5,393.5,394.5,75
20101201|2010-07-12 03:00,12,394.5,395,394.25,395,48
20101201|2010-07-12 03:30,12,394.5,394.5,394.25,394.25,25
20101201|2010-07-12 04:00,12,394.25,395,394.25,394.75,124
20101201|2010-07-12 04:30,12,395,395.25,394.75,394.75,74
20101201|2010-07-12 05:00,12,394.75,394.75,394.25,394.5,97
20101201|2010-07-12 05:30,12,394.75,395.75,394.75,395.5,138
20101201|2010-07-12 06:00,12,395.25,395.75,395,395.5,81
20101201|2010-07-12 06:30,12,395.5,396,395.25,395.75,131
20101201|2010-07-12 07:00,12,395.5,396,394.75,394.75,259
20101201|2010-07-12 09:30,12,393.5,395.25,392.25,393.25,15797
20101201|2010-07-12 10:00,12,393,393,390.5,390.5,10237
20101201|2010-07-12 10:30,12,390.5,392,390.25,392,5986
20101201|2010-07-12 11:00,12,392,393.75,392,392.25,4883
20101201|2010-07-12 11:30,12,392.25,394.75,391.25,394,6361
20101201|2010-07-12 12:00,12,394.25,394.5,393.25,393.25,3365
20101201|2010-07-12 12:30,12,393.25,394,390.75,390.75,5442
20101201|2010-07-12 13:00,12,390.75,392.25,390.5,391.75,5167
20101201|2010-07-12 18:00,13,389,389.75,388,388.5,1458
20101201|2010-07-12 18:30,13,388.5,389,388.25,388.5,98
20101201|2010-07-12 19:00,13,389,389,387.75,388.5,325
20101201|2010-07-12 19:30,13,388.25,388.5,388,388.25,100
20101201|2010-07-12 20:00,13,388.5,388.75,387.25,387.25,299
20101201|2010-07-12 20:30,13,387.25,388.5,387.25,387.75,118
20101201|2010-07-12 21:00,13,387.75,388.25,387.25,388,116
20101201|2010-07-12 21:30,13,387.75,388.5,387.25,387.5,193
20101201|2010-07-12 22:00,13,387.5,388.25,387.25,388,144
20101201|2010-07-12 22:30,13,387.75,387.75,387.25,387.25,25
20101201|2010-07-12 23:00,13,387.5,387.75,387.25,387.75,83
20101201|2010-07-12 23:30,13,387.75,387.75,387,387,632
20101201|2010-07-13 00:00,13,386.75,386.75,386,386.5,698
20101201|2010-07-13 00:30,13,386.5,386.75,386.25,386.75,39
20101201|2010-07-13 01:00,13,386.75,387,386.5,386.75,26
20101201|2010-07-13 01:30,13,386.5,387.25,386.5,387,44
20101201|2010-07-13 02:00,13,387,387.75,386.75,387.25,184
20101201|2010-07-13 02:30,13,387.25,387.5,387,387.25,24
20101201|2010-07-13 03:00,13,387.5,387.5,387.25,387.25,92
20101201|2010-07-13 03:30,13,387.25,387.75,387.25,387.5,94
20101201|2010-07-13 04:00,13,387.25,388.5,387.25,388.25,184
20101201|2010-07-13 04:30,13,388.25,389,388,389,113
20101201|2010-07-13 05:00,13,389,389,388.5,388.75,62
20101201|2010-07-13 05:30,13,388.75,389.25,388.5,388.75,182
20101201|2010-07-13 06:00,13,388.75,388.75,388.25,388.25,156
20101201|2010-07-13 06:30,13,388.5,389.75,388.25,389.25,255
20101201|2010-07-13 07:00,13,389,390.25,388.5,389.25,435
20101201|2010-07-13 09:30,13,390.25,394,388.75,390.25,26329
20101201|2010-07-13 10:00,13,390.25,391,388.25,389.25,9916
20101201|2010-07-13 10:30,13,389.25,395,389.25,394,12558
20101201|2010-07-13 11:00,13,394.25,395,392.5,394,7342
20101201|2010-07-13 11:30,13,394,394,389.25,390.25,5898
20101201|2010-07-13 12:00,13,390,390.5,386.25,387.5,8343
20101201|2010-07-13 12:30,13,387.5,388.5,386.25,387,5303
20101201|2010-07-13 13:00,13,387,388.25,386.25,386.5,7942
20101201|2010-07-13 18:00,14,386,387,386,386.75,468
20101201|2010-07-13 18:30,14,387,387.5,386.5,387.5,675
20101201|2010-07-13 19:00,14,387.5,387.75,387.25,387.5,99
20101201|2010-07-13 19:30,14,387.5,387.75,387.25,387.25,36
20101201|2010-07-13 20:00,14,387.25,387.75,387,387,101
20101201|2010-07-13 20:30,14,387,387.25,386.75,387,22
20101201|2010-07-13 21:00,14,386.75,387,386.75,386.75,11
20101201|2010-07-13 21:30,14,386.75,386.75,386.5,386.5,26
20101201|2010-07-13 22:00,14,386.5,386.75,386.5,386.5,64
20101201|2010-07-13 22:30,14,386.5,387,386.5,386.5,16
20101201|2010-07-13 23:00,14,386.5,387,386.5,387,28
20101201|2010-07-13 23:30,14,387,387,386.75,386.75,39
20101201|2010-07-14 00:00,14,387,387,386.75,386.75,10
20101201|2010-07-14 00:30,14,386.75,387.5,386.75,387,36
20101201|2010-07-14 01:00,14,387.25,387.75,386.75,387.5,112
20101201|2010-07-14 01:30,14,387.25,387.5,387,387.25,40
20101201|2010-07-14 02:00,14,387.5,388.5,387.25,388.5,258
20101201|2010-07-14 02:30,14,388.5,389,387.75,389,712
20101201|2010-07-14 03:00,14,388.75,389,388.25,388.25,157
20101201|2010-07-14 03:30,14,388.25,388.5,387.75,388.25,257
20101201|2010-07-14 04:00,14,388.5,388.5,387.75,387.75,156
20101201|2010-07-14 04:30,14,387.75,388,387.5,387.5,72
20101201|2010-07-14 05:00,14,387.5,387.5,386.5,386.75,271
20101201|2010-07-14 05:30,14,386.75,387.5,386.75,387,91
20101201|2010-07-14 06:00,14,387.25,387.5,387,387,119
20101201|2010-07-14 06:30,14,387,387,386.5,386.5,373
20101201|2010-07-14 07:00,14,386.75,389,386.5,388.75,934
20101201|2010-07-14 09:30,14,389,393.5,388.5,393.25,18655
20101201|2010-07-14 10:00,14,393.25,395.25,392.75,393.5,17912
20101201|2010-07-14 10:30,14,393.5,396.75,393.25,396.25,8630
20101201|2010-07-14 11:00,14,396.5,397,395.25,396,5900
20101201|2010-07-14 11:30,14,396,397,395.5,396,5253
20101201|2010-07-14 12:00,14,395.75,396.25,395.25,395.75,3450
20101201|2010-07-14 12:30,14,395.5,396.75,395.25,396,3964
20101201|2010-07-14 13:00,14,395.75,396.5,395.25,396,6868
20101201|2010-07-14 18:00,15,395.5,396.25,395.25,396,669
20101201|2010-07-14 18:30,15,395.75,396,395,395,357
20101201|2010-07-14 19:00,15,395.25,396.25,395,395.5,288
20101201|2010-07-14 19:30,15,396,396,395.5,395.5,40
20101201|2010-07-14 20:00,15,395.5,395.75,395.25,395.75,109
20101201|2010-07-14 20:30,15,396,396,395.25,395.5,53
20101201|2010-07-14 21:00,15,395.75,396.25,395.75,396,154
20101201|2010-07-14 21:30,15,396.25,396.5,396,396.25,106
20101201|2010-07-14 22:00,15,396.5,396.5,396,396.5,42
20101201|2010-07-14 22:30,15,396,396,396,396,1
20101201|2010-07-14 23:00,15,396,396.25,395,396.25,777
20101201|2010-07-14 23:30,15,395.75,396.25,395.75,396.25,10
20101201|2010-07-15 00:00,15,396.25,396.25,396.25,396.25,9
20101201|2010-07-15 00:30,15,396.25,396.25,395.75,396,35
20101201|2010-07-15 01:00,15,395.75,396,395.75,396,13
20101201|2010-07-15 01:30,15,396,396,395.5,395.75,67
20101201|2010-07-15 02:00,15,395.75,396,395.75,396,97
20101201|2010-07-15 02:30,15,395.75,396,395.5,395.75,49
20101201|2010-07-15 03:00,15,395.75,396,395.75,396,82
20101201|2010-07-15 03:30,15,396,396.5,396,396.5,425
20101201|2010-07-15 04:00,15,396.5,398,396.5,398,2304
20101201|2010-07-15 04:30,15,398,399,397.5,399,2807
20101201|2010-07-15 05:00,15,399,399,397,399,1509
20101201|2010-07-15 05:30,15,399,399.5,398.75,399.5,1701
20101201|2010-07-15 06:00,15,399.25,400,399,399.75,1353
20101201|2010-07-15 06:30,15,399.75,400,399.75,399.75,3184
20101201|2010-07-15 07:00,15,400,400.25,399.5,400,1670
20101201|2010-07-15 09:30,15,399.75,410,399.5,404.25,61376
20101201|2010-07-15 10:00,15,404.25,405.25,403.25,404.25,13254
20101201|2010-07-15 10:30,15,404.25,405,402.5,404.5,7360
20101201|2010-07-15 11:00,15,404.5,405.75,403.5,403.5,7233
20101201|2010-07-15 11:30,15,403.5,405.5,403,404.75,6511
20101201|2010-07-15 12:00,15,405,407.75,404.75,406.5,8456
20101201|2010-07-15 12:30,15,406.5,407,405.5,405.5,6754
20101201|2010-07-15 13:00,15,405.75,406.5,403.5,404,14790
20101201|2010-07-15 18:00,16,404,405,404,404.75,1792
20101201|2010-07-15 18:30,16,404.75,405,404.5,404.5,197
20101201|2010-07-15 19:00,16,404.75,405,404.25,404.5,87
20101201|2010-07-15 19:30,16,404.25,404.75,404.25,404.5,51
20101201|2010-07-15 20:00,16,404.75,404.75,404.25,404.5,114
20101201|2010-07-15 20:30,16,404.5,404.75,404.25,404.25,149
20101201|2010-07-15 21:00,16,404.5,404.5,404,404,242
20101201|2010-07-15 21:30,16,404,404.25,403.5,404.25,279
20101201|2010-07-15 22:00,16,403.75,404,403.75,404,22
20101201|2010-07-15 22:30,16,403.75,404.5,403.5,404.5,159
20101201|2010-07-15 23:00,16,404.5,405,404.25,404.75,141
20101201|2010-07-15 23:30,16,404.5,405,404.25,405,26
20101201|2010-07-16 00:00,16,404.75,405,404.5,405,135
20101201|2010-07-16 00:30,16,404.75,405,404.75,404.75,60
20101201|2010-07-16 01:00,16,405,405,404.5,404.75,132
20101201|2010-07-16 01:30,16,405,405.25,404.25,405.25,189
20101201|2010-07-16 02:00,16,405,405.25,404.75,405.25,76
20101201|2010-07-16 02:30,16,405.5,406.25,405.25,406,326
20101201|2010-07-16 03:00,16,406.25,406.5,406,406.25,167
20101201|2010-07-16 03:30,16,406.25,407,405.5,406.5,499
20101201|2010-07-16 04:00,16,406.25,406.25,405.25,405.75,280
20101201|2010-07-16 04:30,16,405.5,406.5,404.75,405,527
20101201|2010-07-16 05:00,16,405.25,405.75,404.75,405.75,193
20101201|2010-07-16 05:30,16,405.75,406.5,405.75,406.25,180
20101201|2010-07-16 06:00,16,406,407,406,406.5,368
20101201|2010-07-16 06:30,16,406.5,407,405.25,405.5,542
20101201|2010-07-16 07:00,16,405.25,405.5,405,405,333
20101201|2010-07-16 09:30,16,403.5,408,400.25,407.75,24525
20101201|2010-07-16 10:00,16,407.5,408.5,402.75,404,10530
20101201|2010-07-16 10:30,16,404,404.25,402.25,402.75,4560
20101201|2010-07-16 11:00,16,403,404,402.5,402.75,3687
20101201|2010-07-16 11:30,16,403,403.75,401.25,401.25,6420
20101201|2010-07-16 12:00,16,401.25,403,400.75,402.25,4752
20101201|2010-07-16 12:30,16,402.25,406,402,405.75,7727
20101201|2010-07-16 13:00,16,405.75,408,404.25,406.5,10471
20101201|2010-07-18 18:00,19,397.75,401.5,395.25,400.25,5156
20101201|2010-07-18 18:30,19,400.5,400.75,398.75,400,696
20101201|2010-07-18 19:00,19,400.25,401.75,400.25,401.75,427
20101201|2010-07-18 19:30,19,401.5,402,401.5,401.5,351
20101201|2010-07-18 20:00,19,401.75,402,401.5,401.75,110
20101201|2010-07-18 20:30,19,401.75,401.75,400.75,401.25,284
20101201|2010-07-18 21:00,19,401,401.75,401,401.75,197
20101201|2010-07-18 21:30,19,401.5,402.75,401.5,402.75,913
20101201|2010-07-18 22:00,19,402.75,402.75,402,402.25,60
20101201|2010-07-18 22:30,19,402.5,402.5,402,402,64
20101201|2010-07-18 23:00,19,402.25,402.5,402,402,64
20101201|2010-07-18 23:30,19,402.25,402.5,402,402,24
20101201|2010-07-19 00:00,19,402.5,402.5,402.5,402.5,13
20101201|2010-07-19 00:30,19,402.25,402.75,402.25,402.75,46
20101201|2010-07-19 01:00,19,402.75,403.25,402.5,402.5,290
20101201|2010-07-19 01:30,19,402.75,403.25,402.5,403.25,191
20101201|2010-07-19 02:00,19,403,403.25,402.75,402.75,197
20101201|2010-07-19 02:30,19,403,403.5,402.75,403.25,167
20101201|2010-07-19 03:00,19,403.25,403.5,402.75,402.75,138
20101201|2010-07-19 03:30,19,402.75,403.25,402.75,403.25,174
20101201|2010-07-19 04:00,19,403.5,403.5,403.25,403.25,143
20101201|2010-07-19 04:30,19,403.25,403.5,402,402.5,357
20101201|2010-07-19 05:00,19,402.5,403.25,402.25,403.25,105
20101201|2010-07-19 05:30,19,403.25,403.25,402.25,402.5,111
20101201|2010-07-19 06:00,19,402.5,402.5,402,402,210
20101201|2010-07-19 06:30,19,402,402.25,400.5,400.5,678
20101201|2010-07-19 07:00,19,401,401.25,398.75,400.25,1320
20101201|2010-07-19 09:30,19,399,399,392.5,394.5,35038
20101201|2010-07-19 10:00,19,394.75,396,394.25,395.5,6596
20101201|2010-07-19 10:30,19,395.25,395.75,394,395.25,4866
20101201|2010-07-19 11:00,19,395,396,394,395.75,3839
20101201|2010-07-19 11:30,19,395.75,396.25,394.75,395.25,2568
20101201|2010-07-19 12:00,19,395.25,395.5,390.5,391.75,12313
20101201|2010-07-19 12:30,19,391.75,394.5,389.25,392.75,13221
20101201|2010-07-19 13:00,19,392.5,394.5,391,394.25,7642
20101201|2010-07-19 18:00,20,392,392.75,389.75,390.25,912
20101201|2010-07-19 18:30,20,390.5,391,389.5,389.75,424
20101201|2010-07-19 19:00,20,389.5,390.75,389.5,390.25,362
20101201|2010-07-19 19:30,20,390,390,389.5,389.75,121
20101201|2010-07-19 20:00,20,389.75,391.75,389.5,391.5,301
20101201|2010-07-19 20:30,20,391.5,392,391,391.75,203
20101201|2010-07-19 21:00,20,391.75,392.25,391.5,392,113
20101201|2010-07-19 21:30,20,392,392,391.25,391.5,81
20101201|2010-07-19 22:00,20,391.75,391.75,391.25,391.5,17
20101201|2010-07-19 22:30,20,391.5,392,391.5,391.75,64
20101201|2010-07-19 23:00,20,391.75,392,391.5,391.75,46
20101201|2010-07-19 23:30,20,392,392,390.5,390.5,105
20101201|2010-07-20 00:00,20,391,391.75,391,391.5,12
20101201|2010-07-20 00:30,20,392,392,391.25,391.5,27
20101201|2010-07-20 01:00,20,391.75,392.5,390.5,392.5,310
20101201|2010-07-20 01:30,20,392.5,393,392,392.75,94
20101201|2010-07-20 02:00,20,392.75,393,392,392.75,116
20101201|2010-07-20 02:30,20,392.5,392.75,391.75,392,129
20101201|2010-07-20 03:00,20,392,392.75,392,392.5,28
20101201|2010-07-20 03:30,20,392.25,392.5,390.75,391,240
20101201|2010-07-20 04:00,20,391.25,391.5,390.5,390.75,109
20101201|2010-07-20 04:30,20,390.75,391,390,390.25,175
20101201|2010-07-20 05:00,20,390.5,390.75,390.25,390.5,156
20101201|2010-07-20 05:30,20,390.25,391,389.75,391,164
20101201|2010-07-20 06:00,20,390.75,391.25,390.25,390.25,301
20101201|2010-07-20 06:30,20,390.25,391,389.25,389.5,556
20101201|2010-07-20 07:00,20,389.5,390,388,388.25,1412
20101201|2010-07-20 09:30,20,387.5,389.75,386.25,388.25,22243
20101201|2010-07-20 10:00,20,388,390,387.5,389.25,7747
20101201|2010-07-20 10:30,20,389.5,390.25,388.5,389.5,5200
20101201|2010-07-20 11:00,20,389.75,390,388.5,389.5,2200
20101201|2010-07-20 11:30,20,389.25,389.75,388.25,388.5,2112
20101201|2010-07-20 12:00,20,388.75,389.5,388.25,389.25,3407
20101201|2010-07-20 12:30,20,389,390.5,388.75,389.75,5072
20101201|2010-07-20 13:00,20,389.75,390,387.25,387.75,7886
20101201|2010-07-20 18:00,21,387.5,387.75,386.5,387,717
20101201|2010-07-20 18:30,21,387,387.5,387,387.25,125
20101201|2010-07-20 19:00,21,387.25,388,387.25,387.75,270
20101201|2010-07-20 19:30,21,388.25,388.75,388,388.75,183
20101201|2010-07-20 20:00,21,388.5,389,388.5,388.75,39
20101201|2010-07-20 20:30,21,388.75,389,387.75,388,287
20101201|2010-07-20 21:00,21,388,388.75,388,388,211
20101201|2010-07-20 21:30,21,388,388.25,387.5,388,46
20101201|2010-07-20 22:00,21,387.75,388,387.75,387.75,56
20101201|2010-07-20 22:30,21,387.75,388.5,387.75,388.5,41
20101201|2010-07-20 23:00,21,388,388.25,387.75,387.75,18
20101201|2010-07-20 23:30,21,387.75,388.25,387.75,387.75,45
20101201|2010-07-21 00:00,21,387.75,388.25,387.5,388.25,14
20101201|2010-07-21 00:30,21,388.25,388.25,388,388,3
20101201|2010-07-21 01:00,21,387.75,388.5,387.75,388.25,170
20101201|2010-07-21 01:30,21,388.25,389.75,388.25,389.25,487
20101201|2010-07-21 02:00,21,389.25,389.75,388.5,389.75,224
20101201|2010-07-21 02:30,21,389.75,389.75,388.75,388.75,80
20101201|2010-07-21 03:00,21,388.75,389.5,388.75,389.5,32
20101201|2010-07-21 03:30,21,389.5,390.5,389.25,390,452
20101201|2010-07-21 04:00,21,390,391,389.75,390.75,325
20101201|2010-07-21 04:30,21,390.75,391,390.25,390.5,257
20101201|2010-07-21 05:00,21,390.5,391,390.5,390.75,131
20101201|2010-07-21 05:30,21,390.75,391,390.5,390.5,109
20101201|2010-07-21 06:00,21,390.75,391.5,390.5,391,575
20101201|2010-07-21 06:30,21,391.25,391.75,390.75,391.25,935
20101201|2010-07-21 07:00,21,391.25,391.75,391.25,391.5,257
20101201|2010-07-21 09:30,21,391.5,393.5,389.75,393.25,18249
20101201|2010-07-21 10:00,21,393.25,395,392.75,393.25,13209
20101201|2010-07-21 10:30,21,393.25,394.25,392.75,393.25,2991
20101201|2010-07-21 11:00,21,393.25,393.75,392.5,393,2213
20101201|2010-07-21 11:30,21,393.25,393.5,392.5,393.25,2197
20101201|2010-07-21 12:00,21,393.25,393.75,393,393.25,1581
20101201|2010-07-21 12:30,21,393.25,395,393.25,394.25,4677
20101201|2010-07-21 13:00,21,394,394.75,392.25,392.75,5649
20101201|2010-07-21 18:00,22,392.75,394,392.5,393.5,659
20101201|2010-07-21 18:30,22,393.25,393.25,393,393.25,73
20101201|2010-07-21 19:00,22,393.25,393.5,392.75,393,77
20101201|2010-07-21 19:30,22,393,393.25,392.75,393.25,91
20101201|2010-07-21 20:00,22,393,393.25,392.75,393,90
20101201|2010-07-21 20:30,22,392.75,393,392.25,392.5,148
20101201|2010-07-21 21:00,22,392.5,392.5,391.5,391.5,231
20101201|2010-07-21 21:30,22,391.5,392.5,391,392.25,131
20101201|2010-07-21 22:00,22,392,392,391.25,391.25,47
20101201|2010-07-21 22:30,22,391.25,391.5,391,391.25,18
20101201|2010-07-21 23:00,22,391,391.5,391,391.25,23
20101201|2010-07-21 23:30,22,391,391.5,391,391,20
20101201|2010-07-22 00:00,22,391.25,391.5,391,391,8
20101201|2010-07-22 00:30,22,391.25,391.25,390.5,391.25,67
20101201|2010-07-22 01:00,22,391.25,391.25,390.25,390.5,143
20101201|2010-07-22 01:30,22,390.5,391,389.75,390.5,277
20101201|2010-07-22 02:00,22,390.5,390.75,390.5,390.75,108
20101201|2010-07-22 02:30,22,390.75,390.75,390.75,390.75,22
20101201|2010-07-22 03:00,22,390.75,391.5,390.75,391,239
20101201|2010-07-22 03:30,22,391.25,393.5,391.25,393.5,530
20101201|2010-07-22 04:00,22,393.25,395,393.25,395,545
20101201|2010-07-22 04:30,22,395,396.5,394.5,396.25,774
20101201|2010-07-22 05:00,22,396,397.75,395.75,397.25,997
20101201|2010-07-22 05:30,22,397.25,397.5,396.75,396.75,305
20101201|2010-07-22 06:00,22,396.5,397,395.5,396,215
20101201|2010-07-22 06:30,22,395.75,398,395.75,397.75,710
20101201|2010-07-22 07:00,22,397.75,397.75,396.75,397,170
20101201|2010-07-22 09:30,22,398.25,400.75,395.75,398.75,27960
20101201|2010-07-22 10:00,22,398.75,399,392.25,393.75,14484
20101201|2010-07-22 10:30,22,393.75,394.75,390,391.75,11478
20101201|2010-07-22 11:00,22,391.75,394,391,394,5725
20101201|2010-07-22 11:30,22,393.75,394,391.75,392.5,2457
20101201|2010-07-22 12:00,22,392.5,393.5,390.75,392.75,4355
20101201|2010-07-22 12:30,22,392.75,394.25,388.25,388.75,8623
20101201|2010-07-22 13:00,22,388.75,390.75,388,388.25,10502
20101201|2010-07-22 18:00,23,388.75,389.25,388,389.25,856
20101201|2010-07-22 18:30,23,389,389,388.25,388.5,240
20101201|2010-07-22 19:00,23,388.5,388.5,388,388.25,227
20101201|2010-07-22 19:30,23,388.25,388.5,388.25,388.25,42
20101201|2010-07-22 20:00,23,388.5,388.75,388.25,388.75,127
20101201|2010-07-22 20:30,23,388.75,389,388.5,388.5,150
20101201|2010-07-22 21:00,23,388.5,388.75,388.25,388.5,46
20101201|2010-07-22 21:30,23,388.5,388.5,388,388.25,56
20101201|2010-07-22 22:00,23,388.25,388.5,388.25,388.5,12
20101201|2010-07-22 22:30,23,388.5,388.5,388.25,388.5,23
20101201|2010-07-22 23:00,23,388.5,388.75,388.5,388.75,19
20101201|2010-07-22 23:30,23,388.75,388.75,388.75,388.75,39
20101201|2010-07-23 00:00,23,389,389,388.75,389,23
20101201|2010-07-23 00:30,23,389,389.25,388.5,388.5,72
20101201|2010-07-23 01:00,23,389,389.25,389,389,6
20101201|2010-07-23 01:30,23,389.25,390,389.25,390,162
20101201|2010-07-23 02:00,23,389.75,391.75,389.75,391.75,616
20101201|2010-07-23 02:30,23,391.75,393.5,391.75,393.5,661
20101201|2010-07-23 03:00,23,393.25,393.25,392.25,393,66
20101201|2010-07-23 03:30,23,393,393,392.5,393,207
20101201|2010-07-23 04:00,23,392.5,393.25,392.25,392.25,124
20101201|2010-07-23 04:30,23,392.25,392.5,391,392,188
20101201|2010-07-23 05:00,23,392.25,393,392,392.75,320
20101201|2010-07-23 05:30,23,392.75,393.25,392.5,393,221
20101201|2010-07-23 06:00,23,392.75,392.75,392,392,114
20101201|2010-07-23 06:30,23,392,392.25,391.5,391.5,407
20101201|2010-07-23 07:00,23,391.5,391.75,391,391.5,514
20101201|2010-07-23 09:30,23,391,392,385,390,24870
20101201|2010-07-23 10:00,23,390,391.25,388,389,7510
20101201|2010-07-23 10:30,23,389.25,390,388.25,389.75,3181
20101201|2010-07-23 11:00,23,389.75,390.25,388,388.25,5940
20101201|2010-07-23 11:30,23,388.25,388.5,386.5,387,3965
20101201|2010-07-23 12:00,23,386.75,388.75,386.25,387.5,4892
20101201|2010-07-23 12:30,23,387.75,388,386,387.25,5308
20101201|2010-07-23 13:00,23,387.25,387.25,383.25,384.25,16856
20101201|2010-07-25 18:00,26,382.25,382.5,380.5,381,3440
20101201|2010-07-25 18:30,26,381,381.25,380.5,380.75,222
20101201|2010-07-25 19:00,26,380.75,381,380.5,381,76
20101201|2010-07-25 19:30,26,381,381.5,381,381.5,159
20101201|2010-07-25 20:00,26,381.5,382.25,381.25,382.25,185
20101201|2010-07-25 20:30,26,382.25,383.5,382.25,383.25,363
20101201|2010-07-25 21:00,26,383.25,383.75,383,383.75,152
20101201|2010-07-25 21:30,26,383.75,384,383.5,383.5,72
20101201|2010-07-25 22:00,26,383.25,383.5,383,383,195
20101201|2010-07-25 22:30,26,383.25,384,383,384,174
20101201|2010-07-25 23:00,26,383.75,384,383.5,383.75,48
20101201|2010-07-25 23:30,26,383.5,384,383.5,383.75,28
20101201|2010-07-26 00:00,26,383.75,384,383.75,383.75,6
20101201|2010-07-26 00:30,26,383.75,384,383.75,384,30
20101201|2010-07-26 01:00,26,384,384.75,383.75,384.75,240
20101201|2010-07-26 01:30,26,384.75,384.75,384.5,384.75,39
20101201|2010-07-26 02:00,26,384.5,384.75,383.75,384.5,62
20101201|2010-07-26 02:30,26,384.5,384.75,384.25,384.5,24
20101201|2010-07-26 03:00,26,384.5,384.75,384.5,384.5,160
20101201|2010-07-26 03:30,26,384.5,385,384.5,384.75,270
20101201|2010-07-26 04:00,26,384.75,385.5,384.5,384.5,102
20101201|2010-07-26 04:30,26,384.75,384.75,384.25,384.25,155
20101201|2010-07-26 05:00,26,384.25,385,383.5,383.75,299
20101201|2010-07-26 05:30,26,383.75,383.75,383.25,383.75,161
20101201|2010-07-26 06:00,26,383.75,384.5,383,383,275
20101201|2010-07-26 06:30,26,383.5,383.75,383,383,328
20101201|2010-07-26 07:00,26,383,383.5,382.25,382.5,538
20101201|2010-07-26 09:30,26,382,382.5,378.5,378.5,20108
20101201|2010-07-26 10:00,26,378.5,379.5,376.75,379,14124
20101201|2010-07-26 10:30,26,379,379.75,378.5,379,5893
20101201|2010-07-26 11:00,26,379,379,378.25,378.75,2781
20101201|2010-07-26 11:30,26,378.75,379,377.5,378.5,4239
20101201|2010-07-26 12:00,26,378.25,378.25,376,377.25,9801
20101201|2010-07-26 12:30,26,377.25,377.5,376.25,377,5507
20101201|2010-07-26 13:00,26,377,378.75,377,377.75,6886
20101201|2010-07-26 18:00,27,377.5,377.75,376.5,377.75,536
20101201|2010-07-26 18:30,27,377.5,377.75,377,377.75,129
20101201|2010-07-26 19:00,27,377.75,377.75,377.25,377.25,62
20101201|2010-07-26 19:30,27,377.25,377.5,376.75,377,80
20101201|2010-07-26 20:00,27,377,377.25,377,377,83
20101201|2010-07-26 20:30,27,377,377.25,376.75,377,60
20101201|2010-07-26 21:00,27,377,377.75,376.75,377.5,84
20101201|2010-07-26 21:30,27,377.5,377.5,376.5,376.75,59
20101201|2010-07-26 22:00,27,376.75,377.25,376.5,376.75,29
20101201|2010-07-26 22:30,27,377,377,376.5,376.75,83
20101201|2010-07-26 23:00,27,376.5,376.75,376.5,376.5,22
20101201|2010-07-26 23:30,27,376.5,376.75,376.5,376.5,24
20101201|2010-07-27 00:00,27,376.75,377.25,376.5,376.5,24
20101201|2010-07-27 00:30,27,377.25,377.25,376.5,376.5,36
20101201|2010-07-27 01:00,27,376.5,377,376.5,376.75,35
20101201|2010-07-27 01:30,27,377,377,377,377,32
20101201|2010-07-27 02:00,27,376.75,377.5,376,377.5,244
20101201|2010-07-27 02:30,27,377.5,377.75,377,377.5,99
20101201|2010-07-27 03:00,27,377.25,378.75,377.25,378.5,612
20101201|2010-07-27 03:30,27,378.25,379,378.25,379,118
20101201|2010-07-27 04:00,27,379,379.5,378.75,379.5,236
20101201|2010-07-27 04:30,27,379.5,380,379.25,379.75,369
20101201|2010-07-27 05:00,27,380,380,379.5,380,70
20101201|2010-07-27 05:30,27,379.5,380,379.5,379.5,203
20101201|2010-07-27 06:00,27,379.75,380.25,379.75,380,153
20101201|2010-07-27 06:30,27,380,383,380,382.25,1531
20101201|2010-07-27 07:00,27,382.5,382.75,382,382.75,497
20101201|2010-07-27 09:30,27,382.25,382.5,379.5,380.75,15284
20101201|2010-07-27 10:00,27,380.75,381.75,379.5,380,7599
20101201|2010-07-27 10:30,27,380,380.75,379.75,380,4113
20101201|2010-07-27 11:00,27,380,380.75,376.25,380.25,8628
20101201|2010-07-27 11:30,27,380.25,380.25,378,379.75,2582
20101201|2010-07-27 12:00,27,379.75,381,378,378.75,4581
20101201|2010-07-27 12:30,27,378.5,379,377,378,5395
20101201|2010-07-27 13:00,27,378.25,378.25,377,377.25,6788
20101201|2010-07-27 18:00,28,377.25,377.25,376.5,376.5,404
20101201|2010-07-27 18:30,28,376.75,377.25,376.5,377,137
20101201|2010-07-27 19:00,28,377,377.5,376.75,377.25,83
20101201|2010-07-27 19:30,28,377,377.75,377,377.75,71
20101201|2010-07-27 20:00,28,377.5,378.25,377.5,378,97
20101201|2010-07-27 20:30,28,377.75,378.25,377.25,377.5,83
20101201|2010-07-27 21:00,28,377.5,378,377,378,52
20101201|2010-07-27 21:30,28,378,378.5,378,378,19
20101201|2010-07-27 22:00,28,378.25,378.5,377.75,378,49
20101201|2010-07-27 22:30,28,378.25,378.5,378.25,378.25,17
20101201|2010-07-27 23:00,28,378.75,378.75,378.25,378.5,16
20101201|2010-07-27 23:30,28,378.75,378.75,378,378.5,29
20101201|2010-07-28 00:00,28,378.5,378.75,378.5,378.75,20
20101201|2010-07-28 00:30,28,378.75,378.75,378.5,378.5,51
20101201|2010-07-28 01:00,28,378.5,378.75,378,378.75,162
20101201|2010-07-28 01:30,28,378.75,378.75,378.5,378.5,45
20101201|2010-07-28 02:00,28,378.5,378.75,378.5,378.75,130
20101201|2010-07-28 02:30,28,378.5,378.75,378.25,378.5,90
20101201|2010-07-28 03:00,28,378.5,379.75,378.25,379.5,411
20101201|2010-07-28 03:30,28,379.5,380,379.25,380,205
20101201|2010-07-28 04:00,28,380,382.75,380,382.75,1756
20101201|2010-07-28 04:30,28,382.5,383.5,382.5,383,991
20101201|2010-07-28 05:00,28,383,383.5,382.5,382.75,207
20101201|2010-07-28 05:30,28,382.75,382.75,382.25,382.5,131
20101201|2010-07-28 06:00,28,382.75,382.75,381,381.25,571
20101201|2010-07-28 06:30,28,381.5,382,381,381.75,505
20101201|2010-07-28 07:00,28,381.75,382.5,381.5,381.5,784
20101201|2010-07-28 09:30,28,383,390.75,382.25,389.25,32905
20101201|2010-07-28 10:00,28,389.25,392.5,389,389.25,13522
20101201|2010-07-28 10:30,28,389.5,391.5,389.25,390,4593
20101201|2010-07-28 11:00,28,389.75,391.75,389.25,391.5,4986
20101201|2010-07-28 11:30,28,391.5,394,390.25,390.5,8751
20101201|2010-07-28 12:00,28,390.25,390.75,389.5,390.5,3103
20101201|2010-07-28 12:30,28,390.5,391,389.5,391,3150
20101201|2010-07-28 13:00,28,391,392,390,390.5,7959
20101201|2010-07-28 18:00,29,390.25,391.75,390,391.25,1018
20101201|2010-07-28 18:30,29,391.5,392.5,391,392.25,329
20101201|2010-07-28 19:00,29,392,393.5,392,393,531
20101201|2010-07-28 19:30,29,392.75,393.25,392.5,392.75,106
20101201|2010-07-28 20:00,29,392.75,392.75,392,392.5,153
20101201|2010-07-28 20:30,29,392.25,392.75,391.75,392.5,107
20101201|2010-07-28 21:00,29,392.5,392.75,392.5,392.5,118
20101201|2010-07-28 21:30,29,392.5,392.75,392.25,392.25,39
20101201|2010-07-28 22:00,29,392.75,393,392.5,392.75,151
20101201|2010-07-28 22:30,29,393,393.5,392.75,393.5,59
20101201|2010-07-28 23:00,29,393.5,393.5,393,393.5,26
20101201|2010-07-28 23:30,29,393.25,393.5,393.25,393.5,78
20101201|2010-07-29 00:00,29,393.5,393.75,392.75,393,101
20101201|2010-07-29 00:30,29,393,393.75,392.75,393.75,95
20101201|2010-07-29 01:00,29,393.5,394,392.75,393.25,53
20101201|2010-07-29 01:30,29,393.5,394,393,393,175
20101201|2010-07-29 02:00,29,393,393.5,392.75,393,154
20101201|2010-07-29 02:30,29,393,393.5,392.75,392.75,95
20101201|2010-07-29 03:00,29,392.75,393.25,392.25,392.75,205
20101201|2010-07-29 03:30,29,393,393.5,392.5,393.5,375
20101201|2010-07-29 04:00,29,393.25,393.5,392.5,393,243
20101201|2010-07-29 04:30,29,392.75,393.25,392.25,393,346
20101201|2010-07-29 05:00,29,393,394,392.75,393.5,1286
20101201|2010-07-29 05:30,29,393.25,395,393,394.75,1680
20101201|2010-07-29 06:00,29,394.75,395,393.75,394.25,797
20101201|2010-07-29 06:30,29,394.25,396,394,395.5,1475
20101201|2010-07-29 07:00,29,395.5,396.5,395.25,396.25,1527
20101201|2010-07-29 09:30,29,396.5,399.5,396,397,24622
20101201|2010-07-29 10:00,29,397,398.75,396.75,397.25,7943
20101201|2010-07-29 10:30,29,397.25,397.25,394.75,395,7058
20101201|2010-07-29 11:00,29,395,395.5,390,392.5,15897
20101201|2010-07-29 11:30,29,392.75,394,391.5,393.25,4659
20101201|2010-07-29 12:00,29,393,395,392.75,393.75,4669
20101201|2010-07-29 12:30,29,393.75,396.75,393.75,395.75,7764
20101201|2010-07-29 13:00,29,395.75,396.25,393.25,393.75,6961
20101201|2010-07-29 18:00,30,393,394,393,393.5,766
20101201|2010-07-29 18:30,30,393.5,395.75,393.5,395.5,685
20101201|2010-07-29 19:00,30,395.75,395.75,394.75,395.25,269
20101201|2010-07-29 19:30,30,395.25,397,395.25,397,310
20101201|2010-07-29 20:00,30,397,397,395.5,396,237
20101201|2010-07-29 20:30,30,396,396,394.75,395.5,188
20101201|2010-07-29 21:00,30,395.5,396.25,395.25,395.75,57
20101201|2010-07-29 21:30,30,395.75,396.25,395,395,100
20101201|2010-07-29 22:00,30,395.5,396.25,395.25,395.75,113
20101201|2010-07-29 22:30,30,396.5,396.5,396,396.25,66
20101201|2010-07-29 23:00,30,396.25,396.25,395.75,395.75,19
20101201|2010-07-29 23:30,30,396,396,395.5,395.75,37
20101201|2010-07-30 00:00,30,395.75,396,395.5,395.5,15
20101201|2010-07-30 00:30,30,396,396,395.5,395.75,36
20101201|2010-07-30 01:00,30,395.5,396,395.5,396,9
20101201|2010-07-30 01:30,30,396,396,395.5,395.5,65
20101201|2010-07-30 02:00,30,395.75,396.5,395.75,396,524
20101201|2010-07-30 02:30,30,396.25,396.5,396,396,103
20101201|2010-07-30 03:00,30,395.75,396.25,395.5,395.5,119
20101201|2010-07-30 03:30,30,395.5,397,395.5,396.75,770
20101201|2010-07-30 04:00,30,396.75,397,396.5,396.75,184
20101201|2010-07-30 04:30,30,396.5,397,396.5,397,382
20101201|2010-07-30 05:00,30,397,397,396.5,396.5,180
20101201|2010-07-30 05:30,30,396.5,397,396.5,396.5,141
20101201|2010-07-30 06:00,30,396.75,396.75,396.5,396.75,221
20101201|2010-07-30 06:30,30,396.75,397,396.5,396.5,402
20101201|2010-07-30 07:00,30,396.5,397,396,396.25,472
20101201|2010-07-30 09:30,30,397,402,396.75,400.75,32517
20101201|2010-07-30 10:00,30,400.75,402.5,399,401.5,13306
20101201|2010-07-30 10:30,30,401.75,402,400.75,401.5,6817
20101201|2010-07-30 11:00,30,401.25,401.75,400,400.75,5262
20101201|2010-07-30 11:30,30,401,403.75,400.75,403,7861
20101201|2010-07-30 12:00,30,403,406.5,402.75,404.5,14370
20101201|2010-07-30 12:30,30,404.5,405,402,403.25,9303
20101201|2010-07-30 13:00,30,403.5,407,402.5,406.75,18316
20101201|2010-08-01 18:00,2,405.5,408,405,406.5,4717
20101201|2010-08-01 18:30,2,406.5,407.75,406.5,407,566
20101201|2010-08-01 19:00,2,407,408.25,406.5,408,907
20101201|2010-08-01 19:30,2,408,408.75,407.75,408.75,803
20101201|2010-08-01 20:00,2,408.5,409,408,409,962
20101201|2010-08-01 20:30,2,409,409.5,408.5,409.25,591
20101201|2010-08-01 21:00,2,409.25,409.75,409,409.75,964
20101201|2010-08-01 21:30,2,409.75,410,409.5,410,743
20101201|2010-08-01 22:00,2,410,410,409.5,410,738
20101201|2010-08-01 22:30,2,409.75,410,409.75,410,561
20101201|2010-08-01 23:00,2,409.75,411.25,409.75,411.25,1997
20101201|2010-08-01 23:30,2,411.25,411.75,411.25,411.5,230
20101201|2010-08-02 00:00,2,411.5,412,411.5,411.5,268
20101201|2010-08-02 00:30,2,411.25,411.75,410.5,410.75,349
20101201|2010-08-02 01:00,2,410.75,411.25,410.5,411,109
20101201|2010-08-02 01:30,2,410.75,411.25,410.5,411,81
20101201|2010-08-02 02:00,2,410.75,411.5,410.75,411.25,486
20101201|2010-08-02 02:30,2,411.25,412,411.25,411.5,517
20101201|2010-08-02 03:00,2,412,412,411.75,412,292
20101201|2010-08-02 03:30,2,412,413,412,413,1827
20101201|2010-08-02 04:00,2,413,413.5,413,413,924
20101201|2010-08-02 04:30,2,413.25,414,413,414,1099
20101201|2010-08-02 05:00,2,414.25,414.75,414,414.5,703
20101201|2010-08-02 05:30,2,414.5,415,414,414.5,745
20101201|2010-08-02 06:00,2,414.5,414.5,411.5,413,1312
20101201|2010-08-02 06:30,2,413.25,414.25,413,413.75,607
20101201|2010-08-02 07:00,2,413.75,415,413.5,414.75,1414
20101201|2010-08-02 09:30,2,415,418,411,411.75,46463
20101201|2010-08-02 10:00,2,412,413.5,411.5,412.25,11021
20101201|2010-08-02 10:30,2,412.25,413.5,411.75,412,6481
20101201|2010-08-02 11:00,2,412.25,412.5,406.75,407,14195
20101201|2010-08-02 11:30,2,407,409,403.25,406.75,10994
20101201|2010-08-02 12:00,2,407,409.5,406,407.25,6923
20101201|2010-08-02 12:30,2,407.25,410,405,405.25,7740
20101201|2010-08-02 13:00,2,405.5,408.25,404,404.75,11092
20101201|2010-08-02 18:00,3,404,406,403.5,406,1691
20101201|2010-08-02 18:30,3,406,406,405,405,152
20101201|2010-08-02 19:00,3,405,406,405,405.75,64
20101201|2010-08-02 19:30,3,405.75,406.25,405.25,406,139
20101201|2010-08-02 20:00,3,406,406,405.5,406,226
20101201|2010-08-02 20:30,3,406.25,407,405.5,405.5,416
20101201|2010-08-02 21:00,3,405.5,406,405.5,405.5,48
20101201|2010-08-02 21:30,3,405.5,406,405.25,405.5,54
20101201|2010-08-02 22:00,3,405.5,405.75,405.25,405.25,36
20101201|2010-08-02 22:30,3,405.5,406.25,405.5,406,83
20101201|2010-08-02 23:00,3,406.25,407.25,406,407,203
20101201|2010-08-02 23:30,3,407.25,407.25,407,407,74
20101201|2010-08-03 00:00,3,407,407.25,406.75,407,30
20101201|2010-08-03 00:30,3,407,407.25,407,407.25,67
20101201|2010-08-03 01:00,3,407.25,407.25,406.25,406.5,138
20101201|2010-08-03 01:30,3,406.5,406.75,406.25,406.25,37
20101201|2010-08-03 02:00,3,406.5,406.5,402.25,402.5,891
20101201|2010-08-03 02:30,3,402.5,403,401.5,401.5,1133
20101201|2010-08-03 03:00,3,401.25,401.5,400.25,400.25,1136
20101201|2010-08-03 03:30,3,400.25,400.75,400,400.5,271
20101201|2010-08-03 04:00,3,400.5,401,400,400.25,418
20101201|2010-08-03 04:30,3,400.25,401.25,400,401.25,304
20101201|2010-08-03 05:00,3,401.25,403.5,401,403.25,270
20101201|2010-08-03 05:30,3,403.5,405.5,403.25,404.25,375
20101201|2010-08-03 06:00,3,404,404.5,403.5,404.25,263
20101201|2010-08-03 06:30,3,404,404.5,401.25,401.75,757
20101201|2010-08-03 07:00,3,401.5,402,400.25,401.5,969
20101201|2010-08-03 09:30,3,404,404.25,399.25,402.25,27404
20101201|2010-08-03 10:00,3,402.25,405,401.5,403.25,9644
20101201|2010-08-03 10:30,3,403.5,404.25,402.5,403.25,3861
20101201|2010-08-03 11:00,3,403,406,402.75,405,7253
20101201|2010-08-03 11:30,3,404.75,408.75,404,404,8916
20101201|2010-08-03 12:00,3,404.25,404.5,402.5,402.75,4285
20101201|2010-08-03 12:30,3,403,406,401.75,403.75,6519
20101201|2010-08-03 13:00,3,403.75,404.5,402.5,402.75,8376
20101201|2010-08-03 18:00,4,403,403,401.75,402.5,1301
20101201|2010-08-03 18:30,4,402.5,402.5,402.25,402.5,178
20101201|2010-08-03 19:00,4,402.25,402.5,401.75,401.75,167
20101201|2010-08-03 19:30,4,402,403.75,402,403.75,438
20101201|2010-08-03 20:00,4,404,404,402.5,402.5,293
20101201|2010-08-03 20:30,4,402.5,403.75,402.25,403.25,225
20101201|2010-08-03 21:00,4,403.25,403.5,402.75,403.5,170
20101201|2010-08-03 21:30,4,403.25,404.75,403,404.25,563
20101201|2010-08-03 22:00,4,404.25,404.75,404.25,404.25,80
20101201|2010-08-03 22:30,4,404.5,405,404.5,405,70
20101201|2010-08-03 23:00,4,404.75,405,404.5,404.5,51
20101201|2010-08-03 23:30,4,404.25,404.75,404.25,404.5,55
20101201|2010-08-04 00:00,4,404.75,405.25,404.75,405,259
20101201|2010-08-04 00:30,4,404.75,404.75,404,404,146
20101201|2010-08-04 01:00,4,404,405,403.75,404.75,69
20101201|2010-08-04 01:30,4,405,405.75,405,405.75,70
20101201|2010-08-04 02:00,4,405.75,406.25,405.5,405.5,229
20101201|2010-08-04 02:30,4,405.25,406.25,404.75,406.25,296
20101201|2010-08-04 03:00,4,406.25,406.5,405.25,405.5,403
20101201|2010-08-04 03:30,4,405.25,405.5,404.5,405.5,113
20101201|2010-08-04 04:00,4,405.25,406,405,406,37
20101201|2010-08-04 04:30,4,406,406.5,405.5,406,139
20101201|2010-08-04 05:00,4,406.25,407.25,406.25,407,203
20101201|2010-08-04 05:30,4,407.25,408,406.75,408,773
20101201|2010-08-04 06:00,4,407.75,408.75,407.25,408.5,710
20101201|2010-08-04 06:30,4,408.75,409,408.5,408.75,617
20101201|2010-08-04 07:00,4,409,410,408.75,409.75,1191
20101201|2010-08-04 09:30,4,409.75,414,406.75,408,27473
20101201|2010-08-04 10:00,4,408,412,407.75,411.75,13307
20101201|2010-08-04 10:30,4,412,412.75,408.5,409.25,8573
20101201|2010-08-04 11:00,4,409,411.5,408.5,409.75,5804
20101201|2010-08-04 11:30,4,409.75,412.25,409.75,411,5457
20101201|2010-08-04 12:00,4,411.25,413,410,412.75,8887
20101201|2010-08-04 12:30,4,413,415,411,411,17392
20101201|2010-08-04 13:00,4,411.25,416.5,411,415,13222
20101201|2010-08-04 18:00,5,413.5,414.5,413,414.5,971
20101201|2010-08-04 18:30,5,414.25,415,414.25,414.25,508
20101201|2010-08-04 19:00,5,414.25,414.75,414.25,414.75,150
20101201|2010-08-04 19:30,5,414.75,415.25,414.5,415,1275
20101201|2010-08-04 20:00,5,415,415.25,414.5,414.75,167
20101201|2010-08-04 20:30,5,414.5,415.5,414.5,415.25,340
20101201|2010-08-04 21:00,5,415.25,415.25,410.5,413,1260
20101201|2010-08-04 21:30,5,412.5,413,411.25,411.25,358
20101201|2010-08-04 22:00,5,411.25,411.75,410.25,410.5,319
20101201|2010-08-04 22:30,5,410.75,411.75,410.25,410.75,342
20101201|2010-08-04 23:00,5,410.75,412.75,410.5,412.5,251
20101201|2010-08-04 23:30,5,412.25,412.25,410.5,410.75,82
20101201|2010-08-05 00:00,5,411.25,412.5,411,412.5,160
20101201|2010-08-05 00:30,5,412.5,412.5,410.5,411,204
20101201|2010-08-05 01:00,5,410.75,411.5,410.25,410.5,147
20101201|2010-08-05 01:30,5,410.75,411.5,410,411.5,166
20101201|2010-08-05 02:00,5,411.25,414.5,410.75,414.5,592
20101201|2010-08-05 02:30,5,414.5,415.75,414.5,414.75,500
20101201|2010-08-05 03:00,5,414.75,414.75,412,413.25,269
20101201|2010-08-05 03:30,5,413,414.75,413,414.75,178
20101201|2010-08-05 04:00,5,414.75,415.25,413.75,413.75,345
20101201|2010-08-05 04:30,5,413.5,415.5,413.5,415,619
20101201|2010-08-05 05:00,5,415.25,419.75,415.25,419.5,4727
20101201|2010-08-05 05:30,5,419.5,420,418.75,420,2877
20101201|2010-08-05 06:00,5,420,425,419.75,423.25,9587
20101201|2010-08-05 06:30,5,423,430,422.75,430,11432
20101201|2010-08-05 07:00,5,429.75,434,429.75,433.5,7270
20101201|2010-08-05 09:30,5,432.5,438.75,424.5,427.75,64540
20101201|2010-08-05 10:00,5,427.75,428.75,420,425.25,27630
20101201|2010-08-05 10:30,5,425.5,425.5,422.5,424.75,11106
20101201|2010-08-05 11:00,5,424.75,426,423,423,7410
20101201|2010-08-05 11:30,5,423,427,423,424.75,7866
20101201|2010-08-05 12:00,5,424.75,424.75,421,421,8105
20101201|2010-08-05 12:30,5,421,424.5,421,423,10662
20101201|2010-08-05 13:00,5,423.25,423.5,415,415.25,15410
20101201|2010-08-05 18:00,6,415.25,419.5,415.25,419.25,4011
20101201|2010-08-05 18:30,6,419.5,419.75,415.75,416.75,672
20101201|2010-08-05 19:00,6,416.5,416.75,413.75,414.25,1275
20101201|2010-08-05 19:30,6,414.25,417,414.25,416.25,321
20101201|2010-08-05 20:00,6,416.5,416.75,416,416.75,181
20101201|2010-08-05 20:30,6,416.75,421.75,416.75,419,1365
20101201|2010-08-05 21:00,6,419,420,414.25,414.25,789
20101201|2010-08-05 21:30,6,414.25,416,413.75,415.25,477
20101201|2010-08-05 22:00,6,415.25,417.25,415,415.25,403
20101201|2010-08-05 22:30,6,415.25,416.5,415,416.5,101
20101201|2010-08-05 23:00,6,416.5,417.25,416.5,416.5,191
20101201|2010-08-05 23:30,6,416.75,418,416.75,418,234
20101201|2010-08-06 00:00,6,418,418.25,417.5,418,236
20101201|2010-08-06 00:30,6,418,420,417.5,420,247
20101201|2010-08-06 01:00,6,420,420.5,419.5,420.25,223
20101201|2010-08-06 01:30,6,420.25,422.5,420.25,421.5,754
20101201|2010-08-06 02:00,6,422,422.75,421.5,421.5,325
20101201|2010-08-06 02:30,6,421.75,422,421.5,421.75,183
20101201|2010-08-06 03:00,6,422,423,416.5,418,1474
20101201|2010-08-06 03:30,6,417.75,418,412.25,413.75,1549
20101201|2010-08-06 04:00,6,413.75,414.75,411.5,413.75,1687
20101201|2010-08-06 04:30,6,413.75,416.5,413.75,414.5,450
20101201|2010-08-06 05:00,6,414.75,415,410.75,413,673
20101201|2010-08-06 05:30,6,413,414.75,412.5,412.5,307
20101201|2010-08-06 06:00,6,412.25,413,410.5,412.25,968
20101201|2010-08-06 06:30,6,412.25,413.5,410.25,412.75,1001
20101201|2010-08-06 07:00,6,412.75,416,412.5,415.25,1020
20101201|2010-08-06 09:30,6,419.25,419.25,407,409.25,34543
20101201|2010-08-06 10:00,6,409.25,413,407.75,411.75,10025
20101201|2010-08-06 10:30,6,411.5,413.75,411,413.5,5202
20101201|2010-08-06 11:00,6,413.5,414,412,413.25,3601
20101201|2010-08-06 11:30,6,413,415,413,414.75,5864
20101201|2010-08-06 12:00,6,414.75,415.75,411,412,9459
20101201|2010-08-06 12:30,6,412,415,411.5,415,6083
20101201|2010-08-06 13:00,6,415,420,414.75,418.25,13094
20101201|2010-08-08 18:00,9,418,419.5,417.25,418.5,1719
20101201|2010-08-08 18:30,9,418.25,418.75,418.25,418.5,417
20101201|2010-08-08 19:00,9,418.25,419.25,418.25,419.25,429
20101201|2010-08-08 19:30,9,419,419,418.25,418.5,175
20101201|2010-08-08 20:00,9,418.25,418.75,418,418.25,126
20101201|2010-08-08 20:30,9,418,418.75,417.75,417.75,88
20101201|2010-08-08 21:00,9,417.5,419.25,417,419.25,550
20101201|2010-08-08 21:30,9,419.25,419.5,419,419.25,309
20101201|2010-08-08 22:00,9,419.5,419.5,419,419,141
20101201|2010-08-08 22:30,9,419.25,419.5,418.75,418.75,54
20101201|2010-08-08 23:00,9,419,419.5,418.75,419.25,74
20101201|2010-08-08 23:30,9,419.25,419.5,418.75,419.25,46
20101201|2010-08-09 00:00,9,419.5,419.5,419,419.25,37
20101201|2010-08-09 00:30,9,419.5,419.75,418.75,418.75,129
20101201|2010-08-09 01:00,9,419,419.25,418.75,419.25,122
20101201|2010-08-09 01:30,9,419,419.5,419,419.5,26
20101201|2010-08-09 02:00,9,419.75,419.75,419.25,419.75,334
20101201|2010-08-09 02:30,9,420,420.75,419.75,420.5,1276
20101201|2010-08-09 03:00,9,420.5,420.75,420,420,99
20101201|2010-08-09 03:30,9,420,420.25,418.75,419,381
20101201|2010-08-09 04:00,9,418.75,419.5,418.25,419.5,221
20101201|2010-08-09 04:30,9,419.75,420.75,419.25,420.5,169
20101201|2010-08-09 05:00,9,420.5,420.75,420.5,420.75,95
20101201|2010-08-09 05:30,9,420.75,421,420.25,420.25,422
20101201|2010-08-09 06:00,9,420.25,420.5,419.75,420,214
20101201|2010-08-09 06:30,9,420,421,419,419.5,940
20101201|2010-08-09 07:00,9,419.5,420,418.75,419.5,347
20101201|2010-08-09 09:30,9,419,420.5,416,419.75,19679
20101201|2010-08-09 10:00,9,419.75,422,419.5,420.25,11314
20101201|2010-08-09 10:30,9,420.25,422,419.75,422,5531
20101201|2010-08-09 11:00,9,421.75,425.75,421.75,423.75,13275
20101201|2010-08-09 11:30,9,423.75,425,423.5,424,5767
20101201|2010-08-09 12:00,9,424.25,424.25,420,420.5,6532
20101201|2010-08-09 12:30,9,420.5,422.75,420,421.5,6435
20101201|2010-08-09 13:00,9,421.25,421.5,418,418,7248
20101201|2010-08-09 18:00,10,417.5,418,416.75,417.5,1585
20101201|2010-08-09 18:30,10,417.75,417.75,417.25,417.5,154
20101201|2010-08-09 19:00,10,417.5,417.75,417.25,417.25,134
20101201|2010-08-09 19:30,10,417.25,417.25,417.25,417.25,28
20101201|2010-08-09 20:00,10,417.25,417.25,416.25,416.5,466
20101201|2010-08-09 20:30,10,416.25,416.5,415.25,415.75,921
20101201|2010-08-09 21:00,10,415.75,416,415,415.25,207
20101201|2010-08-09 21:30,10,415.5,415.5,415,415.25,118
20101201|2010-08-09 22:00,10,415.25,415.5,415,415.25,104
20101201|2010-08-09 22:30,10,415.5,416.75,415,415.75,180
20101201|2010-08-09 23:00,10,416,416,415.5,416,11
20101201|2010-08-09 23:30,10,415.75,416.5,415,416,75
20101201|2010-08-10 00:00,10,416,416.25,415.75,415.75,44
20101201|2010-08-10 00:30,10,415.75,416.5,415.75,416.25,28
20101201|2010-08-10 01:00,10,416.5,416.5,416.25,416.5,50
20101201|2010-08-10 01:30,10,416.75,417,416.5,416.5,46
20101201|2010-08-10 02:00,10,416.75,417.25,416.75,416.75,104
20101201|2010-08-10 02:30,10,417,417,416.5,416.5,100
20101201|2010-08-10 03:00,10,416.5,417.25,415.75,417,297
20101201|2010-08-10 03:30,10,417.5,417.5,415.5,415.75,60
20101201|2010-08-10 04:00,10,416,416.25,415.25,415.25,103
20101201|2010-08-10 04:30,10,415.25,415.75,414.5,414.5,305
20101201|2010-08-10 05:00,10,414.75,415,412.75,413,1015
20101201|2010-08-10 05:30,10,412.75,413.25,412.5,413,335
20101201|2010-08-10 06:00,10,413,414,413,413.5,886
20101201|2010-08-10 06:30,10,413.75,413.75,412,412,797
20101201|2010-08-10 07:00,10,412.25,412.75,411.5,412.5,754
20101201|2010-08-10 09:30,10,412,417,411.5,414.25,19184
20101201|2010-08-10 10:00,10,414.25,416.75,414,414.25,6226
20101201|2010-08-10 10:30,10,414.25,414.75,413.25,414.5,3202
20101201|2010-08-10 11:00,10,414.5,415,414,414,2411
20101201|2010-08-10 11:30,10,414.25,414.25,410.5,411.5,9169
20101201|2010-08-10 12:00,10,411.5,412.5,410.5,411,4242
20101201|2010-08-10 12:30,10,411,411.75,410,411.5,7089
20101201|2010-08-10 13:00,10,411.5,411.75,408,408.25,9364
20101201|2010-08-10 18:00,11,408.75,411,408.75,410.75,1050
20101201|2010-08-10 18:30,11,410.75,411.75,410.5,411.5,428
20101201|2010-08-10 19:00,11,411.5,412,410.75,411,151
20101201|2010-08-10 19:30,11,410.75,411.5,410.25,411.25,181
20101201|2010-08-10 20:00,11,411,412,410.75,410.75,126
20101201|2010-08-10 20:30,11,411,411.5,410.75,411.25,147
20101201|2010-08-10 21:00,11,411.25,411.75,410.75,411.5,109
20101201|2010-08-10 21:30,11,411.75,411.75,410.5,410.5,116
20101201|2010-08-10 22:00,11,410.5,411,410.5,410.5,49
20101201|2010-08-10 22:30,11,410.75,410.75,410.5,410.5,22
20101201|2010-08-10 23:00,11,410.5,410.5,410.25,410.5,24
20101201|2010-08-10 23:30,11,410.5,410.5,409.5,409.5,173
20101201|2010-08-11 00:00,11,409.5,410,409.5,410,42
20101201|2010-08-11 00:30,11,410,411.5,410,411,189
20101201|2010-08-11 01:00,11,410.5,411,410,411,175
20101201|2010-08-11 01:30,11,410.5,411,409.75,409.75,262
20101201|2010-08-11 02:00,11,409.75,410,409,410,339
20101201|2010-08-11 02:30,11,409.75,410.25,409,409.75,320
20101201|2010-08-11 03:00,11,409.5,409.5,408.5,408.75,249
20101201|2010-08-11 03:30,11,408.75,411.75,408.5,411,363
20101201|2010-08-11 04:00,11,411,411.75,410.5,410.5,427
20101201|2010-08-11 04:30,11,410.5,410.5,409.25,409.75,228
20101201|2010-08-11 05:00,11,409.75,409.75,407.75,408.25,479
20101201|2010-08-11 05:30,11,408.25,409.75,408.25,409.25,415
20101201|2010-08-11 06:00,11,409.25,409.25,408.5,408.5,284
20101201|2010-08-11 06:30,11,408.5,409,407.75,409,555
20101201|2010-08-11 07:00,11,409,410.25,408.5,408.75,349
20101201|2010-08-11 09:30,11,409.25,409.5,405.75,406.25,21750
20101201|2010-08-11 10:00,11,406.5,408.5,406.25,408.25,8962
20101201|2010-08-11 10:30,11,408.5,408.5,407.5,408.25,3542
20101201|2010-08-11 11:00,11,408.5,415.75,408.25,415,15109
20101201|2010-08-11 11:30,11,415,415,411,411.75,10774
20101201|2010-08-11 12:00,11,411.75,412.25,410.5,412,6277
20101201|2010-08-11 12:30,11,411.75,413.25,409,409.75,9777
20101201|2010-08-11 13:00,11,410,411,409.25,409.75,8865
20101201|2010-08-11 18:00,12,410,411,410,410.5,936
20101201|2010-08-11 18:30,12,410.5,410.75,410,410.25,231
20101201|2010-08-11 19:00,12,410.25,410.75,410.25,410.25,188
20101201|2010-08-11 19:30,12,410.5,411,410.25,410.75,388
20101201|2010-08-11 20:00,12,410.75,411,410.5,411,201
20101201|2010-08-11 20:30,12,411,411,410.5,410.75,159
20101201|2010-08-11 21:00,12,410.5,410.75,410.5,410.5,123
20101201|2010-08-11 21:30,12,410.5,411,410.5,411,135
20101201|2010-08-11 22:00,12,411,411,410.75,411,305
20101201|2010-08-11 22:30,12,411,411.25,410.75,410.75,41
20101201|2010-08-11 23:00,12,410.75,411.25,410.75,411.25,102
20101201|2010-08-11 23:30,12,411.25,411.25,411,411.25,77
20101201|2010-08-12 00:00,12,411,411.25,410.75,411.25,184
20101201|2010-08-12 00:30,12,411.25,411.5,411,411.5,67
20101201|2010-08-12 01:00,12,411.5,411.75,411,411.75,86
20101201|2010-08-12 01:30,12,411.5,411.75,411,411.25,72
20101201|2010-08-12 02:00,12,411.25,412,411,411.75,269
20101201|2010-08-12 02:30,12,411.75,412.25,411.75,412,444
20101201|2010-08-12 03:00,12,412,412.5,411.5,411.75,381
20101201|2010-08-12 03:30,12,411.5,412.5,411.5,412.25,270
20101201|2010-08-12 04:00,12,412.25,412.75,411.75,412.5,174
20101201|2010-08-12 04:30,12,412.75,413,412.5,412.5,263
20101201|2010-08-12 05:00,12,412.5,412.5,411.75,412.25,457
20101201|2010-08-12 05:30,12,412.5,414,412.5,413.75,479
20101201|2010-08-12 06:00,12,413.5,414.25,413.5,414,550
20101201|2010-08-12 06:30,12,414,414.5,413.5,414,808
20101201|2010-08-12 07:00,12,414,416.5,414,416,2353
20101201|2010-08-12 09:30,12,415,423.5,412.25,422.5,48282
20101201|2010-08-12 10:00,12,422.5,423.75,419.25,420,15114
20101201|2010-08-12 10:30,12,420.25,422,419.75,422,6373
20101201|2010-08-12 11:00,12,421.75,424.5,421.75,422.75,9308
20101201|2010-08-12 11:30,12,423,429,422.5,427.5,21240
20101201|2010-08-12 12:00,12,427.75,429.5,426.5,426.75,10089
20101201|2010-08-12 12:30,12,427,427.5,421.5,423,11669
20101201|2010-08-12 13:00,12,423,424,421,424,11701
20101201|2010-08-12 18:00,13,421.75,424.25,421.75,423.75,1757
20101201|2010-08-12 18:30,13,424,424.75,423.5,424.5,357
20101201|2010-08-12 19:00,13,424.75,425.5,424,424.75,631
20101201|2010-08-12 19:30,13,424.5,425,424.5,425,123
20101201|2010-08-12 20:00,13,424.75,425.25,424.75,425.25,176
20101201|2010-08-12 20:30,13,425.25,426,425,425.5,221
20101201|2010-08-12 21:00,13,425.75,425.75,425.25,425.75,176
20101201|2010-08-12 21:30,13,425.5,426,425.25,425.75,98
20101201|2010-08-12 22:00,13,425.75,426,425.25,425.5,213
20101201|2010-08-12 22:30,13,425.25,426.5,425.25,426,151
20101201|2010-08-12 23:00,13,426.25,426.75,426,426.25,31
20101201|2010-08-12 23:30,13,426,426,425.5,425.5,19
20101201|2010-08-13 00:00,13,425.5,426,425.5,425.75,38
20101201|2010-08-13 00:30,13,426,427,425.75,426.75,69
20101201|2010-08-13 01:00,13,426.75,427,426.5,427,103
20101201|2010-08-13 01:30,13,427,427.5,426.75,427.5,188
20101201|2010-08-13 02:00,13,427.25,427.75,426,426.75,316
20101201|2010-08-13 02:30,13,426.75,426.75,424.75,424.75,225
20101201|2010-08-13 03:00,13,424.75,425.25,424.75,425,158
20101201|2010-08-13 03:30,13,425,426.25,424.75,426.25,193
20101201|2010-08-13 04:00,13,426,426.5,425.75,426.25,92
20101201|2010-08-13 04:30,13,426.25,427.25,426,426.75,352
20101201|2010-08-13 05:00,13,426.75,427,426.5,426.75,187
20101201|2010-08-13 05:30,13,426.75,426.75,425.25,425.5,187
20101201|2010-08-13 06:00,13,425.5,426,424.5,426,489
20101201|2010-08-13 06:30,13,426,426.75,424.75,425,400
20101201|2010-08-13 07:00,13,424.75,426.25,424.75,425.5,185
20101201|2010-08-13 09:30,13,426.75,427.5,424,427,21991
20101201|2010-08-13 10:00,13,427,429,426.75,428.25,10614
20101201|2010-08-13 10:30,13,428,428.75,425.25,427.75,7340
20101201|2010-08-13 11:00,13,427.75,428,426,426.75,3154
20101201|2010-08-13 11:30,13,426.75,427.25,425.5,425.75,4149
20101201|2010-08-13 12:00,13,425.75,427.25,425.25,426.75,2737
20101201|2010-08-13 12:30,13,426.75,427.75,426,426.75,3946
20101201|2010-08-13 13:00,13,426.75,427.75,425.25,426.25,9548
20101201|2010-08-15 18:00,16,425,426,425,425.25,1758
20101201|2010-08-15 18:30,16,425.25,425.5,424.5,425.25,238
20101201|2010-08-15 19:00,16,425.25,427.25,425.25,426.5,852
20101201|2010-08-15 19:30,16,426.75,427,426.5,426.75,69
20101201|2010-08-15 20:00,16,426.75,427.25,426.5,426.75,207
20101201|2010-08-15 20:30,16,426.5,427.25,426.5,427.25,81
20101201|2010-08-15 21:00,16,427,428,427,427.75,225
20101201|2010-08-15 21:30,16,427.75,428.25,427.5,428.25,188
20101201|2010-08-15 22:00,16,428,428.25,428,428,82
20101201|2010-08-15 22:30,16,428.25,428.25,427.75,428,51
20101201|2010-08-15 23:00,16,428,428.25,428,428.25,52
20101201|2010-08-15 23:30,16,428,428.5,428,428,39
20101201|2010-08-16 00:00,16,428,428.5,427.75,428,79
20101201|2010-08-16 00:30,16,428.25,428.25,427.75,428,28
20101201|2010-08-16 01:00,16,428,428,427.5,427.75,48
20101201|2010-08-16 01:30,16,427.75,429,427.5,427.5,456
20101201|2010-08-16 02:00,16,428,428,427.25,427.75,310
20101201|2010-08-16 02:30,16,428,429,428,428.75,203
20101201|2010-08-16 03:00,16,428.5,429.75,428.5,429.5,548
20101201|2010-08-16 03:30,16,429.25,429.25,428,428,170
20101201|2010-08-16 04:00,16,428.5,428.75,427.5,428.25,354
20101201|2010-08-16 04:30,16,428.25,428.25,427,427.25,105
20101201|2010-08-16 05:00,16,427.25,428.5,427.25,428.5,253
20101201|2010-08-16 05:30,16,428.5,428.75,428,428.5,129
20101201|2010-08-16 06:00,16,428.5,428.75,428.25,428.5,293
20101201|2010-08-16 06:30,16,428.75,429,428.5,428.75,287
20101201|2010-08-16 07:00,16,428.75,429,428,428,387
20101201|2010-08-16 09:30,16,428,429.75,426.5,429.75,18160
20101201|2010-08-16 10:00,16,429.75,431.5,429.25,430.75,13198
20101201|2010-08-16 10:30,16,430.75,431.5,429.25,431.25,5903
20101201|2010-08-16 11:00,16,431.5,432,430.75,431,5230
20101201|2010-08-16 11:30,16,431,433,430.5,430.75,6562
20101201|2010-08-16 12:00,16,430.75,431,425.25,427,16695
20101201|2010-08-16 12:30,16,427,427,421,424.25,18480
20101201|2010-08-16 13:00,16,424.25,425.25,421.75,422.75,8667
20101201|2010-08-16 18:00,17,422.25,426.25,422,425.75,1441
20101201|2010-08-16 18:30,17,426,426.5,424,424.25,341
20101201|2010-08-16 19:00,17,424.25,426.25,424.25,425.75,157
20101201|2010-08-16 19:30,17,425.5,425.5,424.5,425.25,262
20101201|2010-08-16 20:00,17,425,425.75,424,424.25,261
20101201|2010-08-16 20:30,17,424.5,424.75,423.75,424.25,171
20101201|2010-08-16 21:00,17,424,425,424,424.75,137
20101201|2010-08-16 21:30,17,424.5,425.75,424,424.75,276
20101201|2010-08-16 22:00,17,425.25,425.5,424.75,424.75,46
20101201|2010-08-16 22:30,17,424.75,425.25,424.5,425,129
20101201|2010-08-16 23:00,17,425.25,425.5,425,425,86
20101201|2010-08-16 23:30,17,425.25,425.5,424.75,425,10
20101201|2010-08-17 00:00,17,425,425.5,424.75,425,25
20101201|2010-08-17 00:30,17,425,425.5,424.75,425.25,28
20101201|2010-08-17 01:00,17,425.25,425.25,425,425.25,18
20101201|2010-08-17 01:30,17,425.25,425.25,424.5,424.75,124
20101201|2010-08-17 02:00,17,424.75,424.75,424.25,424.5,127
20101201|2010-08-17 02:30,17,424.5,425.75,424.5,425.75,148
20101201|2010-08-17 03:00,17,425.75,425.75,424.75,425,167
20101201|2010-08-17 03:30,17,425.25,425.5,424.75,425,294
20101201|2010-08-17 04:00,17,424.75,426.25,424.75,426.25,691
20101201|2010-08-17 04:30,17,426.25,426.25,425,426,369
20101201|2010-08-17 05:00,17,426,426,425.75,425.75,41
20101201|2010-08-17 05:30,17,426,426.25,425.5,425.5,260
20101201|2010-08-17 06:00,17,425.75,426,424.75,425,165
20101201|2010-08-17 06:30,17,425.25,426,424.5,424.5,641
20101201|2010-08-17 07:00,17,424.25,425.25,423.5,423.75,624
20101201|2010-08-17 09:30,17,424.25,428.5,421.5,427.25,28041
20101201|2010-08-17 10:00,17,427.25,429.25,426.25,426.75,11915
20101201|2010-08-17 10:30,17,427,427.75,426,427,5138
20101201|2010-08-17 11:00,17,427,427.75,423,427.5,9477
20101201|2010-08-17 11:30,17,427.5,427.5,425.25,426.25,3323
20101201|2010-08-17 12:00,17,426.25,427.5,425.5,427.25,3289
20101201|2010-08-17 12:30,17,427.25,431,427,429,11376
20101201|2010-08-17 13:00,17,429,431.5,428.75,431,11504
20101201|2010-08-17 18:00,18,429,430.5,429,429.5,2022
20101201|2010-08-17 18:30,18,429.75,430.5,429.5,430.5,392
20101201|2010-08-17 19:00,18,430.25,430.5,430,430.5,292
20101201|2010-08-17 19:30,18,430.5,430.75,429.5,429.75,709
20101201|2010-08-17 20:00,18,429.75,429.75,428.5,428.75,801
20101201|2010-08-17 20:30,18,428.5,428.75,427.5,427.75,700
20101201|2010-08-17 21:00,18,427.75,428.25,427.5,428.25,201
20101201|2010-08-17 21:30,18,428.25,429,428,428,246
20101201|2010-08-17 22:00,18,428,428,427,427.5,313
20101201|2010-08-17 22:30,18,427.25,427.75,427,427.75,41
20101201|2010-08-17 23:00,18,427.75,428.25,427.5,428.25,24
20101201|2010-08-17 23:30,18,428,428,427.25,427.5,47
20101201|2010-08-18 00:00,18,427.5,427.75,427.5,427.75,40
20101201|2010-08-18 00:30,18,427.75,428,427.5,427.75,70
20101201|2010-08-18 01:00,18,427.5,427.75,427.5,427.5,39
20101201|2010-08-18 01:30,18,427.75,427.75,426.75,426.75,639
20101201|2010-08-18 02:00,18,427,427.25,426.5,427.25,350
20101201|2010-08-18 02:30,18,427.25,427.25,427,427.25,69
20101201|2010-08-18 03:00,18,427.25,428,427,428,151
20101201|2010-08-18 03:30,18,427.75,428.25,427.5,428.25,216
20101201|2010-08-18 04:00,18,428.25,429.75,428.25,429.25,612
20101201|2010-08-18 04:30,18,429.25,429.75,429.25,429.75,153
20101201|2010-08-18 05:00,18,429.5,430,429.5,429.5,183
20101201|2010-08-18 05:30,18,429.5,429.5,428.5,429,109
20101201|2010-08-18 06:00,18,428.75,428.75,426.25,426.5,500
20101201|2010-08-18 06:30,18,426.25,428,426,427.25,1189
20101201|2010-08-18 07:00,18,427,427.75,426.75,427.25,379
20101201|2010-08-18 09:30,18,426.25,429,423.5,427.25,24422
20101201|2010-08-18 10:00,18,427.25,431,426.75,428.5,20001
20101201|2010-08-18 10:30,18,428.75,432.75,428.5,431.25,11940
20101201|2010-08-18 11:00,18,431.25,432.75,431,432.75,4664
20101201|2010-08-18 11:30,18,432.75,434.25,431.75,431.75,11095
20101201|2010-08-18 12:00,18,431.75,432,430,431,6787
20101201|2010-08-18 12:30,18,431.25,433.75,430.75,433.25,6960
20101201|2010-08-18 13:00,18,433,434,432.75,433.5,10288
20101201|2010-08-18 18:00,19,432,433.25,432,433,1342
20101201|2010-08-18 18:30,19,433,433,432.5,432.75,228
20101201|2010-08-18 19:00,19,432.75,433,432.5,432.75,101
20101201|2010-08-18 19:30,19,432.75,433.25,432.25,433.25,364
20101201|2010-08-18 20:00,19,433.25,434,433.25,433.75,497
20101201|2010-08-18 20:30,19,433.75,433.75,433.25,433.25,272
20101201|2010-08-18 21:00,19,433.5,433.5,432.25,432.25,492
20101201|2010-08-18 21:30,19,432.5,433.25,432.25,433.25,166
20101201|2010-08-18 22:00,19,433.25,433.5,433,433.25,114
20101201|2010-08-18 22:30,19,433.5,434,433.25,434,152
20101201|2010-08-18 23:00,19,434,434,433.75,434,76
20101201|2010-08-18 23:30,19,433.75,434,433.75,434,121
20101201|2010-08-19 00:00,19,433.75,434,433.75,433.75,49
20101201|2010-08-19 00:30,19,433.75,434,433.75,434,141
20101201|2010-08-19 01:00,19,434,434.75,434,434.5,426
20101201|2010-08-19 01:30,19,434.5,434.75,433.5,434.5,65
20101201|2010-08-19 02:00,19,434,434.75,433.75,433.75,409
20101201|2010-08-19 02:30,19,433.75,434.25,433.25,433.75,197
20101201|2010-08-19 03:00,19,433.75,434.5,433.5,434,241
20101201|2010-08-19 03:30,19,434.25,434.75,434,434.5,237
20101201|2010-08-19 04:00,19,434.75,435,434.25,434.75,459
20101201|2010-08-19 04:30,19,435,435,434.75,435,1265
20101201|2010-08-19 05:00,19,435,435,434.5,435,305
20101201|2010-08-19 05:30,19,435,435,433.75,434,592
20101201|2010-08-19 06:00,19,434,435,433.75,435,234
20101201|2010-08-19 06:30,19,435,435,434.75,435,665
20101201|2010-08-19 07:00,19,435,435.75,434.5,434.75,964
20101201|2010-08-19 09:30,19,435.75,437.5,431.25,435.5,32975
20101201|2010-08-19 10:00,19,435.5,437.25,433.75,436.5,13241
20101201|2010-08-19 10:30,19,436.75,437.5,432.5,433.75,12669
20101201|2010-08-19 11:00,19,433.75,435.5,433.25,433.25,6238
20101201|2010-08-19 11:30,19,433.25,434.75,432,432,5723
20101201|2010-08-19 12:00,19,432.25,432.5,428,428.5,14013
20101201|2010-08-19 12:30,19,428.5,429.25,426,428.75,10748
20101201|2010-08-19 13:00,19,428.75,430,427.5,428.25,12195
20101201|2010-08-19 18:00,20,429,429.75,428.25,428.75,796
20101201|2010-08-19 18:30,20,428.75,429,426.75,427.25,400
20101201|2010-08-19 19:00,20,427.5,427.75,426.75,427.75,289
20101201|2010-08-19 19:30,20,427.75,427.75,427.25,427.75,236
20101201|2010-08-19 20:00,20,427.25,427.75,427,427.75,301
20101201|2010-08-19 20:30,20,427.75,427.75,427.25,427.5,89
20101201|2010-08-19 21:00,20,427.75,427.75,427.25,427.5,113
20101201|2010-08-19 21:30,20,427.5,427.5,426,426,477
20101201|2010-08-19 22:00,20,426,426.75,426,426.25,100
20101201|2010-08-19 22:30,20,426.25,426.5,426,426,60
20101201|2010-08-19 23:00,20,426,426.25,426,426.25,17
20101201|2010-08-19 23:30,20,426.5,427,426.25,426.75,89
20101201|2010-08-20 00:00,20,426.75,427.5,426.75,427.5,61
20101201|2010-08-20 00:30,20,427.5,427.75,427.25,427.25,10
20101201|2010-08-20 01:00,20,427.25,427.5,426.25,426.25,46
20101201|2010-08-20 01:30,20,426.75,427,426,426,45
20101201|2010-08-20 02:00,20,426.25,427.75,425.75,425.75,109
20101201|2010-08-20 02:30,20,426,426,425.25,425.75,200
20101201|2010-08-20 03:00,20,425.75,427.25,425.75,427.25,284
20101201|2010-08-20 03:30,20,427.25,427.75,426.75,427.75,170
20101201|2010-08-20 04:00,20,427.5,427.75,426.25,426.25,255
20101201|2010-08-20 04:30,20,426.5,426.75,426,426.25,262
20101201|2010-08-20 05:00,20,426.25,427,425,425.25,951
20101201|2010-08-20 05:30,20,425,425.5,425,425,930
20101201|2010-08-20 06:00,20,425,426,425,425.25,334
20101201|2010-08-20 06:30,20,425,426.25,425,425.25,1164
20101201|2010-08-20 07:00,20,425.25,425.75,424,425.5,1052
20101201|2010-08-20 09:30,20,425,432.75,425,429.25,28287
20101201|2010-08-20 10:00,20,429.25,430.75,428.25,430.25,9517
20101201|2010-08-20 10:30,20,430,432.25,430,431,10542
20101201|2010-08-20 11:00,20,431.25,433.5,431.25,431.25,8281
20101201|2010-08-20 11:30,20,431.25,433,430.5,432.5,5022
20101201|2010-08-20 12:00,20,432.75,434,432.25,433.25,6458
20101201|2010-08-20 12:30,20,433.25,434,431.25,431.75,6030
20101201|2010-08-20 13:00,20,431.75,437.25,431,436.75,16380
20101201|2010-08-22 18:00,23,435.5,436.5,435,435.75,2643
20101201|2010-08-22 18:30,23,436,436.5,435.25,436.5,352
20101201|2010-08-22 19:00,23,436.25,437,436.25,436.75,354
20101201|2010-08-22 19:30,23,436.75,436.75,436.5,436.5,142
20101201|2010-08-22 20:00,23,436.75,437.5,436.5,437.25,454
20101201|2010-08-22 20:30,23,437.25,437.25,436.75,437,239
20101201|2010-08-22 21:00,23,437.25,437.25,436.75,437.25,178
20101201|2010-08-22 21:30,23,437,437.25,436.25,436.75,198
20101201|2010-08-22 22:00,23,436.75,437.25,436.25,437.25,83
20101201|2010-08-22 22:30,23,436.75,437.25,436.75,437.25,15
20101201|2010-08-22 23:00,23,437.25,437.25,437,437,93
20101201|2010-08-22 23:30,23,437,437,436.75,436.75,31
20101201|2010-08-23 00:00,23,436.75,437.25,436.75,437,70
20101201|2010-08-23 00:30,23,437,437.25,437,437,59
20101201|2010-08-23 01:00,23,437.25,437.5,436.75,436.75,34
20101201|2010-08-23 01:30,23,436.5,437.25,436.25,437.25,79
20101201|2010-08-23 02:00,23,436.75,436.75,435.25,435.75,122
20101201|2010-08-23 02:30,23,435.75,436,434.25,434.25,380
20101201|2010-08-23 03:00,23,434.5,435,434,434.5,280
20101201|2010-08-23 03:30,23,434.75,435,434.5,434.75,97
20101201|2010-08-23 04:00,23,435,436.25,434.75,436.25,163
20101201|2010-08-23 04:30,23,436.25,436.5,435.75,435.75,268
20101201|2010-08-23 05:00,23,435.75,435.75,435,435.25,94
20101201|2010-08-23 05:30,23,435.5,436,435.25,435.75,129
20101201|2010-08-23 06:00,23,436,437,436,436.75,209
20101201|2010-08-23 06:30,23,436.75,437.25,436.75,436.75,209
20101201|2010-08-23 07:00,23,436.75,437.5,436.25,437.5,400
20101201|2010-08-23 09:30,23,436.75,437.5,430.25,433,25777
20101201|2010-08-23 10:00,23,433,433.75,431.5,433.5,7575
20101201|2010-08-23 10:30,23,433.25,433.5,431.5,432,4369
20101201|2010-08-23 11:00,23,432,434.75,432,433.5,3585
20101201|2010-08-23 11:30,23,433.5,434.25,432.75,433,2616
20101201|2010-08-23 12:00,23,433.25,434,431.5,432,3751
20101201|2010-08-23 12:30,23,431.75,432.75,431.5,432,2847
20101201|2010-08-23 13:00,23,432.25,433.25,431.75,432.25,5584
20101201|2010-08-23 18:00,24,431.5,431.5,429.25,429.75,1616
20101201|2010-08-23 18:30,24,429.5,429.75,428.5,428.75,736
20101201|2010-08-23 19:00,24,428.75,429,428.5,428.5,279
20101201|2010-08-23 19:30,24,428.5,429.5,428.5,428.5,392
20101201|2010-08-23 20:00,24,428.75,429.75,428.5,429.75,199
20101201|2010-08-23 20:30,24,429.5,429.75,428.5,429,165
20101201|2010-08-23 21:00,24,429.25,429.25,428.75,429,119
20101201|2010-08-23 21:30,24,429,429,428.5,428.75,48
20101201|2010-08-23 22:00,24,428.75,428.75,428.25,428.5,213
20101201|2010-08-23 22:30,24,428.5,428.75,428.25,428.25,39
20101201|2010-08-23 23:00,24,428.5,428.5,427.5,428.25,291
20101201|2010-08-23 23:30,24,427.75,428.25,427,427.75,288
20101201|2010-08-24 00:00,24,427.5,427.75,427.25,427.5,112
20101201|2010-08-24 00:30,24,427.5,428,427.25,428,36
20101201|2010-08-24 01:00,24,428,428,427,427,93
20101201|2010-08-24 01:30,24,427,427.5,427,427,206
20101201|2010-08-24 02:00,24,427,427.25,425,425,1168
20101201|2010-08-24 02:30,24,425,425.75,425,425.25,755
20101201|2010-08-24 03:00,24,425,425.5,424.25,425.25,846
20101201|2010-08-24 03:30,24,425.5,425.5,424.25,425.5,268
20101201|2010-08-24 04:00,24,425.5,425.5,424.75,425,165
20101201|2010-08-24 04:30,24,425,425.25,424.25,424.5,316
20101201|2010-08-24 05:00,24,424.5,425.75,424,424.75,614
20101201|2010-08-24 05:30,24,425,425,422.5,423.5,1267
20101201|2010-08-24 06:00,24,423.5,423.75,422,423.25,1540
20101201|2010-08-24 06:30,24,423.25,424,422.5,423.25,1474
20101201|2010-08-24 07:00,24,423.25,425,423.25,425,1130
20101201|2010-08-24 09:30,24,423,423.75,421.25,423.5,21697
20101201|2010-08-24 10:00,24,423.5,424.75,422,424.5,11772
20101201|2010-08-24 10:30,24,424.75,425,423.25,423.5,5891
20101201|2010-08-24 11:00,24,423.5,423.5,417.75,419,20270
20101201|2010-08-24 11:30,24,419.25,419.25,415.25,417.5,17738
20101201|2010-08-24 12:00,24,417.5,418,416.25,417.75,6066
20101201|2010-08-24 12:30,24,417.75,418.75,416.5,417.25,5601
20101201|2010-08-24 13:00,24,417,421,416.75,418.75,13747
20101201|2010-08-24 18:00,25,420,420,417.75,418.75,1926
20101201|2010-08-24 18:30,25,419,420,418.75,419,307
20101201|2010-08-24 19:00,25,419,420,418.75,420,205
20101201|2010-08-24 19:30,25,419.75,420,419.5,419.5,75
20101201|2010-08-24 20:00,25,419.75,420.5,419.75,420.25,194
20101201|2010-08-24 20:30,25,420.25,421,419.5,420.5,271
20101201|2010-08-24 21:00,25,420.5,421,420.25,421,66
20101201|2010-08-24 21:30,25,420.5,420.75,420,420.25,41
20101201|2010-08-24 22:00,25,420,420,419.75,419.75,53
20101201|2010-08-24 22:30,25,420,420.25,419.5,419.5,82
20101201|2010-08-24 23:00,25,419.5,419.75,419.5,419.5,25
20101201|2010-08-24 23:30,25,419.5,420,419.25,419.5,38
20101201|2010-08-25 00:00,25,419.25,419.5,418.75,419.25,71
20101201|2010-08-25 00:30,25,419.25,419.5,418.5,418.5,76
20101201|2010-08-25 01:00,25,418.5,418.75,418,418.25,196
20101201|2010-08-25 01:30,25,418.25,419,418.25,419,129
20101201|2010-08-25 02:00,25,419.25,421.5,419.25,421.25,361
20101201|2010-08-25 02:30,25,421.5,421.75,420.25,421.5,301
20101201|2010-08-25 03:00,25,421.5,422.75,421.5,422.25,391
20101201|2010-08-25 03:30,25,422.25,422.75,422,422.5,295
20101201|2010-08-25 04:00,25,422.5,422.75,422,422.5,155
20101201|2010-08-25 04:30,25,422.5,422.5,421.25,421.25,297
20101201|2010-08-25 05:00,25,421.25,422,421.25,421.25,175
20101201|2010-08-25 05:30,25,421.25,421.25,420.5,420.5,86
20101201|2010-08-25 06:00,25,420.75,421,420.25,420.5,157
20101201|2010-08-25 06:30,25,420.5,420.75,420.25,420.75,208
20101201|2010-08-25 07:00,25,420.5,421,420.5,421,111
20101201|2010-08-25 09:30,25,420.25,424,418.75,421.5,25190
20101201|2010-08-25 10:00,25,421.75,422.5,417.75,418,13244
20101201|2010-08-25 10:30,25,417.75,418.75,415.5,418.25,15270
20101201|2010-08-25 11:00,25,418,418.75,417.25,418,4079
20101201|2010-08-25 11:30,25,418,422,417.25,422,5623
20101201|2010-08-25 12:00,25,422,423,420.25,421.75,6798
20101201|2010-08-25 12:30,25,421.5,422.5,420,420.5,4276
20101201|2010-08-25 13:00,25,420.75,422.5,419.75,420.5,6162
20101201|2010-08-25 18:00,26,420.5,422,420.5,421.75,957
20101201|2010-08-25 18:30,26,421.75,421.75,421,421.75,85
20101201|2010-08-25 19:00,26,422,422.25,421.5,422,84
20101201|2010-08-25 19:30,26,421.75,421.75,421.25,421.25,77
20101201|2010-08-25 20:00,26,421.5,421.75,421,421,80
20101201|2010-08-25 20:30,26,421,422.75,421,422.5,368
20101201|2010-08-25 21:00,26,422.5,423,422.25,422.25,476
20101201|2010-08-25 21:30,26,422.25,422.5,422.25,422.25,40
20101201|2010-08-25 22:00,26,422.25,422.75,422.25,422.5,65
20101201|2010-08-25 22:30,26,422.5,423,422.5,422.75,156
20101201|2010-08-25 23:00,26,423,423,422.75,423,29
20101201|2010-08-25 23:30,26,423,423,423,423,27
20101201|2010-08-26 00:00,26,422.75,423.75,422.75,423.75,214
20101201|2010-08-26 00:30,26,423.75,424,423.5,423.75,45
20101201|2010-08-26 01:00,26,423.5,425,423.5,424.5,838
20101201|2010-08-26 01:30,26,424.5,425,424.25,424.25,234
20101201|2010-08-26 02:00,26,424.5,425,424.5,425,218
20101201|2010-08-26 02:30,26,425,425.25,424.25,424.25,373
20101201|2010-08-26 03:00,26,424.5,425.5,424.5,425.25,380
20101201|2010-08-26 03:30,26,425.25,426,425.25,425.5,401
20101201|2010-08-26 04:00,26,425.75,426,425.5,426,100
20101201|2010-08-26 04:30,26,426,426,425.25,426,278
20101201|2010-08-26 05:00,26,425.75,426.5,425.75,426.25,303
20101201|2010-08-26 05:30,26,426.25,426.25,425.75,426,154
20101201|2010-08-26 06:00,26,426,426,425,425.5,286
20101201|2010-08-26 06:30,26,425.25,425.5,424.25,424.5,230
20101201|2010-08-26 07:00,26,424.5,425.5,424,424.75,214
20101201|2010-08-26 09:30,26,425.25,429,425.25,426.5,26291
20101201|2010-08-26 10:00,26,426.5,428,426,427.5,7024
20101201|2010-08-26 10:30,26,427.5,429,426.5,428.75,6987
20101201|2010-08-26 11:00,26,428.5,432.5,428.25,431.75,17043
20101201|2010-08-26 11:30,26,431.5,434,431.5,433.5,14553
20101201|2010-08-26 12:00,26,433.5,433.75,430.75,431.25,5888
20101201|2010-08-26 12:30,26,431.25,434.5,431.25,433.5,10799
20101201|2010-08-26 13:00,26,433.5,435,431.75,431.75,14508
20101201|2010-08-26 18:00,27,432,433.75,432,433.5,2025
20101201|2010-08-26 18:30,27,433.75,434.25,433.5,433.75,251
20101201|2010-08-26 19:00,27,433.5,433.75,433.5,433.75,99
20101201|2010-08-26 19:30,27,433.75,434.5,433.5,434.5,146
20101201|2010-08-26 20:00,27,434.25,434.25,433.75,434,154
20101201|2010-08-26 20:30,27,434,434.5,433.5,434,153
20101201|2010-08-26 21:00,27,433.75,434,433.5,433.75,59
20101201|2010-08-26 21:30,27,433.75,434,433.5,433.5,88
20101201|2010-08-26 22:00,27,433.5,433.75,433.25,433.75,138
20101201|2010-08-26 22:30,27,433.75,434.25,433.5,434,89
20101201|2010-08-26 23:00,27,434,434.25,434,434.25,11
20101201|2010-08-26 23:30,27,434.25,434.25,433.75,433.75,25
20101201|2010-08-27 00:00,27,434,434.25,433.5,433.75,109
20101201|2010-08-27 00:30,27,434,434.25,433.75,434,25
20101201|2010-08-27 01:00,27,434,434.5,434,434.25,156
20101201|2010-08-27 01:30,27,434.5,435.5,434.5,435,1142
20101201|2010-08-27 02:00,27,435.25,436,435,435.75,843
20101201|2010-08-27 02:30,27,435.5,436,435.5,436,233
20101201|2010-08-27 03:00,27,436,436.25,435.5,436,457
20101201|2010-08-27 03:30,27,436.25,436.25,436,436.25,313
20101201|2010-08-27 04:00,27,436,436.25,436,436,87
20101201|2010-08-27 04:30,27,436.25,436.5,435.25,436.5,566
20101201|2010-08-27 05:00,27,436.5,436.5,435.5,435.75,296
20101201|2010-08-27 05:30,27,435.5,436.5,435.5,436.25,320
20101201|2010-08-27 06:00,27,436.25,437,436.25,436.75,737
20101201|2010-08-27 06:30,27,436.75,437,436.5,437,518
20101201|2010-08-27 07:00,27,436.75,437,435.75,436.25,1302
20101201|2010-08-27 09:30,27,436,438.5,434,437,27863
20101201|2010-08-27 10:00,27,437,439.75,436.75,438.75,20045
20101201|2010-08-27 10:30,27,439,440.75,438.5,440.25,13883
20101201|2010-08-27 11:00,27,440.25,440.5,438.25,438.75,7422
20101201|2010-08-27 11:30,27,438.5,439.5,438,439,6151
20101201|2010-08-27 12:00,27,438.75,440,438.75,439,5343
20101201|2010-08-27 12:30,27,439,440.25,437,437.75,9079
20101201|2010-08-27 13:00,27,437.5,438.5,435.5,436.25,12657
20101201|2010-08-29 18:00,30,438.75,443,438,443,6931
20101201|2010-08-29 18:30,30,443,444,442.25,442.75,1434
20101201|2010-08-29 19:00,30,442.5,443.75,442.5,443,596
20101201|2010-08-29 19:30,30,443,444,442.75,443.5,604
20101201|2010-08-29 20:00,30,443.5,444.5,443.5,444.25,1256
20101201|2010-08-29 20:30,30,444.25,444.75,444,444.5,358
20101201|2010-08-29 21:00,30,444.5,444.5,443.5,443.75,505
20101201|2010-08-29 21:30,30,444,444,443.5,443.75,95
20101201|2010-08-29 22:00,30,443.75,444.75,443.5,444.5,320
20101201|2010-08-29 22:30,30,444.5,444.75,444.25,444.5,103
20101201|2010-08-29 23:00,30,444.25,444.5,443.75,444,167
20101201|2010-08-29 23:30,30,444,444.5,444,444.5,60
20101201|2010-08-30 00:00,30,444.25,444.25,444,444,17
20101201|2010-08-30 00:30,30,444,444.25,443.75,443.75,53
20101201|2010-08-30 01:00,30,443.75,444,443.25,443.5,147
20101201|2010-08-30 01:30,30,443.5,443.75,443.25,443.75,121
20101201|2010-08-30 02:00,30,443.75,443.75,443,443,157
20101201|2010-08-30 02:30,30,443,443.5,442.5,442.75,169
20101201|2010-08-30 03:00,30,442.75,443,442.5,443,167
20101201|2010-08-30 03:30,30,443,443,442.5,442.5,131
20101201|2010-08-30 04:00,30,442.5,444,442.5,443.25,433
20101201|2010-08-30 04:30,30,443.25,443.5,442.25,442.25,128
20101201|2010-08-30 05:00,30,442.5,442.5,441,441.25,1435
20101201|2010-08-30 05:30,30,441.25,441.25,439.5,439.5,1203
20101201|2010-08-30 06:00,30,439.75,442.75,439.5,442.75,366
20101201|2010-08-30 06:30,30,442.75,443,442.5,443,441
20101201|2010-08-30 07:00,30,442.75,442.75,441.75,442.5,341
20101201|2010-08-30 09:30,30,442.75,445.25,441.75,444.25,31938
20101201|2010-08-30 10:00,30,444.25,445,444,444.75,8360
20101201|2010-08-30 10:30,30,444.5,444.75,442.25,442.75,8726
20101201|2010-08-30 11:00,30,442.75,443.5,441.5,442.25,5542
20101201|2010-08-30 11:30,30,442.25,443,441.5,442,3913
20101201|2010-08-30 12:00,30,442,443.25,441.75,442.5,4382
20101201|2010-08-30 12:30,30,442.5,443.25,441.5,442,5912
20101201|2010-08-30 13:00,30,442,443,441.25,442.25,8938
20101201|2010-08-30 18:00,31,440.25,440.5,437.25,437.5,4071
20101201|2010-08-30 18:30,31,437.5,437.5,432,435.25,4288
20101201|2010-08-30 19:00,31,435.25,437.5,434.75,437.25,1139
20101201|2010-08-30 19:30,31,437.5,437.75,436.75,437,440
20101201|2010-08-30 20:00,31,437,437.5,436.25,436.25,556
20101201|2010-08-30 20:30,31,436.25,437,436.25,437,122
20101201|2010-08-30 21:00,31,436.75,437,435.75,436,529
20101201|2010-08-30 21:30,31,436.25,436.75,435.5,435.5,277
20101201|2010-08-30 22:00,31,435.5,436,435.5,435.5,123
20101201|2010-08-30 22:30,31,435.5,436,435.25,436,134
20101201|2010-08-30 23:00,31,436,436.5,436,436.25,58
20101201|2010-08-30 23:30,31,436,436.5,436,436.25,119
20101201|2010-08-31 00:00,31,436.25,436.25,435.75,436.25,39
20101201|2010-08-31 00:30,31,436.25,436.5,435.75,436.25,37
20101201|2010-08-31 01:00,31,436,436.25,435.75,435.75,98
20101201|2010-08-31 01:30,31,435.75,436.5,434.75,436.5,382
20101201|2010-08-31 02:00,31,435.75,435.75,435,435.5,99
20101201|2010-08-31 02:30,31,435.5,435.75,435,435.75,121
20101201|2010-08-31 03:00,31,435.75,436.75,435.25,436.25,156
20101201|2010-08-31 03:30,31,436.25,437,436,437,228
20101201|2010-08-31 04:00,31,437,437.5,436.75,437,201
20101201|2010-08-31 04:30,31,437.25,437.5,436.75,436.75,151
20101201|2010-08-31 05:00,31,436.75,437.75,436.75,437.75,104
20101201|2010-08-31 05:30,31,437.75,437.75,437,437.25,250
20101201|2010-08-31 06:00,31,437.5,439.5,437.25,439.5,607
20101201|2010-08-31 06:30,31,439.5,439.75,438.5,438.75,630
20101201|2010-08-31 07:00,31,439,439,438.5,438.75,356
20101201|2010-08-31 09:30,31,441,443.75,440.5,443.75,27300
20101201|2010-08-31 10:00,31,443.75,444.75,440,440.75,18305
20101201|2010-08-31 10:30,31,441,443,440.25,442,9537
20101201|2010-08-31 11:00,31,441.75,443.5,441.75,443,5791
20101201|2010-08-31 11:30,31,443,444,442.25,442.75,5462
20101201|2010-08-31 12:00,31,442.75,444.5,442.75,443.5,9623
20101201|2010-08-31 12:30,31,443.25,443.75,441.25,442.75,10536
20101201|2010-08-31 13:00,31,442.5,443,438.5,441.25,18026
20101201|2010-08-31 18:00,1,438.75,440.25,437.75,439,2895
20101201|2010-08-31 18:30,1,439.25,440.25,438.75,439.5,477
20101201|2010-08-31 19:00,1,439.25,440.5,439,440.25,206
20101201|2010-08-31 19:30,1,440.25,442.25,440,441.5,544
20101201|2010-08-31 20:00,1,441.75,442.25,441.5,442.25,173
20101201|2010-08-31 20:30,1,442.25,443,442,442.5,350
20101201|2010-08-31 21:00,1,443,443,441.75,442.25,201
20101201|2010-08-31 21:30,1,442.5,442.75,441.75,442.75,171
20101201|2010-08-31 22:00,1,442.5,442.75,442,442.75,226
20101201|2010-08-31 22:30,1,442.75,442.75,441.75,442.5,112
20101201|2010-08-31 23:00,1,442.25,442.5,442,442,44
20101201|2010-08-31 23:30,1,442,442,441.5,442,84
20101201|2010-09-01 00:00,1,441.75,441.75,441.75,441.75,18
20101201|2010-09-01 00:30,1,441.75,441.75,440.25,440.5,95
20101201|2010-09-01 01:00,1,440.25,441.75,440.25,441.5,102
20101201|2010-09-01 01:30,1,441.5,442.75,441.5,442.25,239
20101201|2010-09-01 02:00,1,442.25,442.5,441.75,441.75,218
20101201|2010-09-01 02:30,1,441.75,442.75,441.5,442.5,460
20101201|2010-09-01 03:00,1,442,442.25,441.25,441.25,167
20101201|2010-09-01 03:30,1,441.25,442.75,440.25,442.5,316
20101201|2010-09-01 04:00,1,442.75,443,442.5,443,273
20101201|2010-09-01 04:30,1,442.75,443,442.25,442.25,360
20101201|2010-09-01 05:00,1,442.5,443.5,442.25,443.25,486
20101201|2010-09-01 05:30,1,443.25,443.75,443,443.75,142
20101201|2010-09-01 06:00,1,443.5,443.5,443.25,443.5,45
20101201|2010-09-01 06:30,1,443.25,444.5,443,444.5,559
20101201|2010-09-01 07:00,1,444.5,446,444.5,445.5,2982
20101201|2010-09-01 09:30,1,446.25,447.25,445,445.25,28458
20101201|2010-09-01 10:00,1,445.25,445.75,443.75,444.25,10228
20101201|2010-09-01 10:30,1,444.25,446.25,444.25,445.75,7385
20101201|2010-09-01 11:00,1,446,446.5,444.75,445.25,6005
20101201|2010-09-01 11:30,1,445.25,445.75,442.5,442.75,7300
20101201|2010-09-01 12:00,1,443,445.5,441.5,445,7372
20101201|2010-09-01 12:30,1,444.75,447,443.75,445.75,10168
20101201|2010-09-01 13:00,1,446.25,447,445.75,446.25,11770
20101201|2010-09-01 18:00,2,446.75,447.25,446.5,446.75,2298
20101201|2010-09-01 18:30,2,446.75,447,446.75,446.75,360
20101201|2010-09-01 19:00,2,446.75,447,446.5,446.75,280
20101201|2010-09-01 19:30,2,446.75,447,446.5,446.75,110
20101201|2010-09-01 20:00,2,447,447,446.5,446.75,155
20101201|2010-09-01 20:30,2,446.75,447,446.5,447,81
20101201|2010-09-01 21:00,2,446.75,447,446.5,447,162
20101201|2010-09-01 21:30,2,447,447,446.75,446.75,17
20101201|2010-09-01 22:00,2,446.75,447,446.5,446.5,56
20101201|2010-09-01 22:30,2,446.25,446.25,446,446,130
20101201|2010-09-01 23:00,2,446,446.75,445.75,446.5,93
20101201|2010-09-01 23:30,2,446.5,446.75,446.25,446.25,111
20101201|2010-09-02 00:00,2,446.5,446.75,446.5,446.5,102
20101201|2010-09-02 00:30,2,446.25,446.75,446,446,110
20101201|2010-09-02 01:00,2,446,446.5,445.5,446,160
20101201|2010-09-02 01:30,2,446,446.75,446,446.75,328
20101201|2010-09-02 02:00,2,446.75,446.75,446.5,446.75,122
20101201|2010-09-02 02:30,2,446.5,446.5,446,446,91
20101201|2010-09-02 03:00,2,446.5,446.5,446,446.25,112
20101201|2010-09-02 03:30,2,446.25,446.25,446,446.25,50
20101201|2010-09-02 04:00,2,446,446.75,446,446.75,167
20101201|2010-09-02 04:30,2,446.5,446.75,446.5,446.75,428
20101201|2010-09-02 05:00,2,446.5,447,446.5,446.75,541
20101201|2010-09-02 05:30,2,446.5,446.75,446.25,446.25,411
20101201|2010-09-02 06:00,2,446.25,446.75,446.25,446.75,90
20101201|2010-09-02 06:30,2,446.5,446.75,446.25,446.75,367
20101201|2010-09-02 07:00,2,446.5,446.75,445.5,446,454
20101201|2010-09-02 09:30,2,446.25,447.25,443,443.5,25030
20101201|2010-09-02 10:00,2,443.5,444.75,443.25,444.25,5508
20101201|2010-09-02 10:30,2,444.25,445.5,444,445,4779
20101201|2010-09-02 11:00,2,445.25,446,444,446,6754
20101201|2010-09-02 11:30,2,446,446.75,445.75,446,4214
20101201|2010-09-02 12:00,2,445.75,446,444.25,444.75,3783
20101201|2010-09-02 12:30,2,444.75,446.25,444.25,446,6077
20101201|2010-09-02 13:00,2,446.25,447.75,445,447.25,13786
20101201|2010-09-02 18:00,3,446.75,447,446.5,446.75,567
20101201|2010-09-02 18:30,3,446.75,447.5,446.75,447,429
20101201|2010-09-02 19:00,3,446.75,447,446.5,446.5,111
20101201|2010-09-02 19:30,3,446.5,447,446.25,446.25,74
20101201|2010-09-02 20:00,3,446.5,446.75,446,446.75,293
20101201|2010-09-02 20:30,3,446.75,446.75,446.25,446.5,198
20101201|2010-09-02 21:00,3,446.5,447.25,446.5,447,233
20101201|2010-09-02 21:30,3,447,447.5,447,447.5,187
20101201|2010-09-02 22:00,3,447.5,447.5,447.25,447.5,141
20101201|2010-09-02 22:30,3,447.5,447.5,447.25,447.25,48
20101201|2010-09-02 23:00,3,447.25,447.75,447.25,447.5,16
20101201|2010-09-02 23:30,3,447.5,447.75,447.5,447.75,94
20101201|2010-09-03 00:00,3,447.75,447.75,447.5,447.5,125
20101201|2010-09-03 00:30,3,447.75,447.75,447.5,447.5,36
20101201|2010-09-03 01:00,3,447.75,448,447.75,447.75,112
20101201|2010-09-03 01:30,3,447.75,448,447.75,447.75,93
20101201|2010-09-03 02:00,3,447.75,448,447.75,448,422
20101201|2010-09-03 02:30,3,448,448.75,447.75,448.5,755
20101201|2010-09-03 03:00,3,448.75,449,448.75,448.75,199
20101201|2010-09-03 03:30,3,448.75,449,448.5,449,641
20101201|2010-09-03 04:00,3,449,449,448.75,448.75,256
20101201|2010-09-03 04:30,3,448.75,449,448,448.25,177
20101201|2010-09-03 05:00,3,448.25,448.75,448.25,448.75,121
20101201|2010-09-03 05:30,3,448.75,448.75,447.5,447.5,220
20101201|2010-09-03 06:00,3,447.5,448.5,447.25,448,309
20101201|2010-09-03 06:30,3,448,448,446,446.25,650
20101201|2010-09-03 07:00,3,446.25,446.5,445.5,446,646
20101201|2010-09-03 09:30,3,447.25,456.25,446,456.25,46954
20101201|2010-09-03 10:00,3,456.25,457.75,452,454.5,24065
20101201|2010-09-03 10:30,3,454.75,463.75,454.5,460.75,39819
20101201|2010-09-03 11:00,3,461,466.5,460.75,462.5,24179
20101201|2010-09-03 11:30,3,462.5,463.75,462,463.25,8794
20101201|2010-09-03 12:00,3,463.25,467,463.25,463.5,13118
20101201|2010-09-03 12:30,3,463.5,464.5,462.5,463.75,10653
20101201|2010-09-03 13:00,3,463.75,465.5,461.75,465.25,20373
20101201|2010-09-06 18:00,7,464,469,460.25,460.25,9228
20101201|2010-09-06 18:30,7,460.25,462.25,459.5,462,1266
20101201|2010-09-06 19:00,7,462,462.5,461.25,461.75,506
20101201|2010-09-06 19:30,7,461.75,463.25,461.5,463,628
20101201|2010-09-06 20:00,7,463,463.25,462,463,523
20101201|2010-09-06 20:30,7,463,463.75,462.75,463.75,376
20101201|2010-09-06 21:00,7,464,464,463.25,463.5,216
20101201|2010-09-06 21:30,7,463.25,463.75,463.25,463.5,114
20101201|2010-09-06 22:00,7,463.25,463.5,463.25,463.5,91
20101201|2010-09-06 22:30,7,463.75,463.75,463.25,463.75,50
20101201|2010-09-06 23:00,7,463.75,464,463.5,463.75,22
20101201|2010-09-06 23:30,7,463.75,464,463.5,464,82
20101201|2010-09-07 00:00,7,464,464.5,464,464.5,77
20101201|2010-09-07 00:30,7,464.5,464.5,464,464.5,125
20101201|2010-09-07 01:00,7,464.5,465,464.5,465,306
20101201|2010-09-07 01:30,7,465,465,464.5,465,296
20101201|2010-09-07 02:00,7,464.5,465,460.5,460.75,884
20101201|2010-09-07 02:30,7,460.5,460.75,459.75,460,668
20101201|2010-09-07 03:00,7,460,460,457.5,458,1507
20101201|2010-09-07 03:30,7,457.75,459,457.75,458.5,488
20101201|2010-09-07 04:00,7,458.25,458.5,456.75,458,583
20101201|2010-09-07 04:30,7,458,458.75,457.25,458.25,325
20101201|2010-09-07 05:00,7,458.25,458.75,458.25,458.25,414
20101201|2010-09-07 05:30,7,458.25,459.5,458,459,540
20101201|2010-09-07 06:00,7,459,459.5,459,459,235
20101201|2010-09-07 06:30,7,459.25,459.25,458,458.75,418
20101201|2010-09-07 07:00,7,458.75,459.5,458.5,459.25,610
20101201|2010-09-07 09:30,7,461.25,465.75,459.5,462,36348
20101201|2010-09-07 10:00,7,462,464.75,461,464.5,10495
20101201|2010-09-07 10:30,7,464.75,465,463.25,463.75,8360
20101201|2010-09-07 11:00,7,463.75,464.5,462.5,464,6172
20101201|2010-09-07 11:30,7,464.25,466,464,464.5,9201
20101201|2010-09-07 12:00,7,464.75,466,464.5,465.75,4583
20101201|2010-09-07 12:30,7,465.75,466.5,464,464.75,11372
20101201|2010-09-07 13:00,7,465,466.75,463.75,464.5,13916
20101201|2010-09-07 18:00,8,465.25,465.5,464.5,464.75,998
20101201|2010-09-07 18:30,8,464.75,465,464.75,465,222
20101201|2010-09-07 19:00,8,465,465.25,464.5,464.75,259
20101201|2010-09-07 19:30,8,465,465.75,464.75,465.5,236
20101201|2010-09-07 20:00,8,465.5,465.75,465,465,322
20101201|2010-09-07 20:30,8,465.25,465.5,464.5,464.5,159
20101201|2010-09-07 21:00,8,464.5,466,464.25,465.25,363
20101201|2010-09-07 21:30,8,465.5,465.75,465.25,465.5,63
20101201|2010-09-07 22:00,8,465.5,465.75,465.25,465.5,36
20101201|2010-09-07 22:30,8,465.5,465.5,464.75,465,55
20101201|2010-09-07 23:00,8,464.75,465,464.75,465,27
20101201|2010-09-07 23:30,8,465.25,465.25,465.25,465.25,20
20101201|2010-09-08 00:00,8,465.25,465.5,465.25,465.5,22
20101201|2010-09-08 00:30,8,465.5,465.75,465.25,465.75,38
20101201|2010-09-08 01:00,8,465.5,465.75,464.75,464.75,92
20101201|2010-09-08 01:30,8,465,466,465,465,261
20101201|2010-09-08 02:00,8,464.75,466,464.5,465.5,402
20101201|2010-09-08 02:30,8,465.5,466,465.25,465.25,177
20101201|2010-09-08 03:00,8,465.5,465.75,464.5,464.75,194
20101201|2010-09-08 03:30,8,465.25,466.5,465.25,466.25,476
20101201|2010-09-08 04:00,8,466.25,466.5,465.5,465.75,202
20101201|2010-09-08 04:30,8,466,466,465,465.25,98
20101201|2010-09-08 05:00,8,465.25,466.5,465.25,466.25,167
20101201|2010-09-08 05:30,8,466.5,467,466.25,466.5,466
20101201|2010-09-08 06:00,8,466.5,467,466.25,466.25,186
20101201|2010-09-08 06:30,8,466.25,466.75,466,466.25,388
20101201|2010-09-08 07:00,8,466.25,466.5,465.5,465.5,477
20101201|2010-09-08 09:30,8,466.25,466.5,461.75,465,27000
20101201|2010-09-08 10:00,8,465,466,464.25,465.5,6996
20101201|2010-09-08 10:30,8,465.5,468.25,465.25,465.75,13504
20101201|2010-09-08 11:00,8,465.75,466,464.75,465.5,6297
20101201|2010-09-08 11:30,8,465.75,466.75,465.25,465.25,7370
20101201|2010-09-08 12:00,8,465.5,465.75,463.75,464,6384
20101201|2010-09-08 12:30,8,464,465,463.25,464.75,7938
20101201|2010-09-08 13:00,8,464.5,464.75,462.25,462.5,10120
20101201|2010-09-08 18:00,9,462.25,462.5,462,462.5,835
20101201|2010-09-08 18:30,9,462.25,463,462,462.75,290
20101201|2010-09-08 19:00,9,462.75,463,462,462.5,400
20101201|2010-09-08 19:30,9,462.5,463,462.25,463,142
20101201|2010-09-08 20:00,9,462.75,462.75,461,461,914
20101201|2010-09-08 20:30,9,461.25,461.5,460.75,461,2023
20101201|2010-09-08 21:00,9,461,461.25,460.25,461,549
20101201|2010-09-08 21:30,9,461,461.25,460.5,461,281
20101201|2010-09-08 22:00,9,461,461.25,460.75,460.75,112
20101201|2010-09-08 22:30,9,461,461,460.5,460.5,175
20101201|2010-09-08 23:00,9,460.5,460.75,460.25,460.5,86
20101201|2010-09-08 23:30,9,460.5,460.75,460.25,460.25,55
20101201|2010-09-09 00:00,9,460.75,460.75,460.25,460.25,15
20101201|2010-09-09 00:30,9,460.5,461,460.25,460.25,21
20101201|2010-09-09 01:00,9,460.5,461.25,460.25,461.25,107
20101201|2010-09-09 01:30,9,461,462.75,461,462.5,266
20101201|2010-09-09 02:00,9,462,462.25,461.5,462.25,65
20101201|2010-09-09 02:30,9,462.5,463,462,462.25,249
20101201|2010-09-09 03:00,9,462,463,462,462.5,58
20101201|2010-09-09 03:30,9,462.25,462.75,462,462.5,75
20101201|2010-09-09 04:00,9,462.25,462.25,460.5,460.5,390
20101201|2010-09-09 04:30,9,460.75,460.75,460.25,460.75,124
20101201|2010-09-09 05:00,9,460.5,461,460.5,461,213
20101201|2010-09-09 05:30,9,461.25,461.25,460.5,460.75,93
20101201|2010-09-09 06:00,9,460.75,460.75,460.25,460.25,177
20101201|2010-09-09 06:30,9,460.5,460.5,459.5,460.5,1264
20101201|2010-09-09 07:00,9,460.25,461.25,460,460.75,307
20101201|2010-09-09 09:30,9,461.75,465.5,461,464,27992
20101201|2010-09-09 10:00,9,463.75,466,463.75,465.5,10664
20101201|2010-09-09 10:30,9,465.75,465.75,464.5,465,5944
20101201|2010-09-09 11:00,9,465.25,467.25,464.75,467,7974
20101201|2010-09-09 11:30,9,467,467.5,465.25,465.25,5863
20101201|2010-09-09 12:00,9,465.25,467.75,465,467.5,6748
20101201|2010-09-09 12:30,9,467.5,470.5,467.25,470.5,16975
20101201|2010-09-09 13:00,9,470.5,472,468,471.25,15497
20101201|2010-09-09 18:00,10,470,470.75,469.25,470,1708
20101201|2010-09-09 18:30,10,470,470,468.75,469.25,479
20101201|2010-09-09 19:00,10,469.5,470.75,469.25,470.25,551
20101201|2010-09-09 19:30,10,470,470.5,469.25,469.75,192
20101201|2010-09-09 20:00,10,469.5,470.5,469.25,469.5,226
20101201|2010-09-09 20:30,10,469.5,470.5,469.25,469.75,201
20101201|2010-09-09 21:00,10,470,470.5,469.75,470.25,134
20101201|2010-09-09 21:30,10,470.5,470.5,469.75,470.25,187
20101201|2010-09-09 22:00,10,470.5,470.75,470.5,470.75,221
20101201|2010-09-09 22:30,10,470.75,470.75,470.25,470.5,77
20101201|2010-09-09 23:00,10,470.5,470.75,470.5,470.5,47
20101201|2010-09-09 23:30,10,470.5,470.75,470.25,470.5,78
20101201|2010-09-10 00:00,10,470.75,470.75,470.25,470.5,75
20101201|2010-09-10 00:30,10,470.75,470.75,470.5,470.5,21
20101201|2010-09-10 01:00,10,470.5,470.75,470.5,470.5,83
20101201|2010-09-10 01:30,10,470.5,470.5,470.25,470.25,26
20101201|2010-09-10 02:00,10,470.75,471,470.25,470.75,131
20101201|2010-09-10 02:30,10,470.5,470.75,470.25,470.75,153
20101201|2010-09-10 03:00,10,470.5,470.75,470.25,470.5,161
20101201|2010-09-10 03:30,10,470.25,470.75,470.25,470.75,338
20101201|2010-09-10 04:00,10,470.5,470.75,470.5,470.5,242
20101201|2010-09-10 04:30,10,470.5,470.75,470,470.75,456
20101201|2010-09-10 05:00,10,470.75,471,470.5,470.5,237
20101201|2010-09-10 05:30,10,470.75,471.5,470.5,471.25,355
20101201|2010-09-10 06:00,10,471,473,470.75,472.75,805
20101201|2010-09-10 06:30,10,473,474.75,472.75,473.75,1398
20101201|2010-09-10 07:00,10,473.75,474,471.25,473.75,1407
20101201|2010-09-10 09:30,10,472.25,479.5,467.25,475.5,66015
20101201|2010-09-10 10:00,10,475.25,476,473.25,475,12804
20101201|2010-09-10 10:30,10,475,475,473.5,473.75,7513
20101201|2010-09-10 11:00,10,473.5,475.75,473.5,474.5,6858
20101201|2010-09-10 11:30,10,474.25,477.5,474.25,477.5,8840
20101201|2010-09-10 12:00,10,477.5,478.75,477,478.5,9850
20101201|2010-09-10 12:30,10,478.25,479.5,477.5,478.25,10330
20101201|2010-09-10 13:00,10,478,479,475,478.75,13335
20101201|2010-09-12 18:00,13,477.25,478,476.25,477.25,2246
20101201|2010-09-12 18:30,13,477.25,477.25,476.5,477,503
20101201|2010-09-12 19:00,13,477,477.5,477,477.25,228
20101201|2010-09-12 19:30,13,477.25,478,477.25,477.75,240
20101201|2010-09-12 20:00,13,478,478.25,477.75,478,205
20101201|2010-09-12 20:30,13,478,478.25,477.75,478.25,145
20101201|2010-09-12 21:00,13,478.25,478.5,478,478.5,208
20101201|2010-09-12 21:30,13,478.5,479,478.25,478.75,316
20101201|2010-09-12 22:00,13,478.75,479,477.75,477.75,200
20101201|2010-09-12 22:30,13,478,478.75,477.75,478.75,105
20101201|2010-09-12 23:00,13,478.75,478.75,478.5,478.75,12
20101201|2010-09-12 23:30,13,478.75,478.75,478.5,478.75,22
20101201|2010-09-13 00:00,13,478.25,478.75,478.25,478.75,53
20101201|2010-09-13 00:30,13,478.5,479.25,478.5,479,91
20101201|2010-09-13 01:00,13,479,479.25,479,479.25,120
20101201|2010-09-13 01:30,13,479.25,480.75,479,480.75,1265
20101201|2010-09-13 02:00,13,480.75,481,479.75,480.25,654
20101201|2010-09-13 02:30,13,480.5,481.25,480,480.25,420
20101201|2010-09-13 03:00,13,480.5,480.75,480,480.75,284
20101201|2010-09-13 03:30,13,480.75,482,480.25,482,798
20101201|2010-09-13 04:00,13,481.75,482,481.5,482,189
20101201|2010-09-13 04:30,13,481.75,482,481.5,482,190
20101201|2010-09-13 05:00,13,482,482,481.25,481.25,111
20101201|2010-09-13 05:30,13,481.5,481.75,480.75,480.75,136
20101201|2010-09-13 06:00,13,480.75,481.5,480.75,481,152
20101201|2010-09-13 06:30,13,481,482,481,481.5,291
20101201|2010-09-13 07:00,13,481.5,482,481,482,657
20101201|2010-09-13 09:30,13,483.25,486.5,482.75,485.5,34433
20101201|2010-09-13 10:00,13,485.25,486,484.5,485.25,10849
20101201|2010-09-13 10:30,13,485.25,486,484.75,485,7547
20101201|2010-09-13 11:00,13,485,485.25,484,484.5,7013
20101201|2010-09-13 11:30,13,484.5,484.75,481.5,481.75,12148
20101201|2010-09-13 12:00,13,482,483.5,481.5,483.25,7884
20101201|2010-09-13 12:30,13,483,485,482.25,484,8588
20101201|2010-09-13 13:00,13,484.25,485,483.25,485,12817
20101201|2010-09-13 18:00,14,483.75,485.5,482.75,483,2778
20101201|2010-09-13 18:30,14,483,483.5,482.25,482.25,496
20101201|2010-09-13 19:00,14,482.5,483,482.25,483,233
20101201|2010-09-13 19:30,14,482.75,482.75,482.25,482.5,205
20101201|2010-09-13 20:00,14,482.25,483.5,482,483.5,194
20101201|2010-09-13 20:30,14,483.5,483.5,482.5,483,122
20101201|2010-09-13 21:00,14,482.75,484,482.75,483.5,260
20101201|2010-09-13 21:30,14,483.5,483.75,483,483,40
20101201|2010-09-13 22:00,14,483,483.75,483,483,167
20101201|2010-09-13 22:30,14,483,483,482.25,482.75,247
20101201|2010-09-13 23:00,14,483,484,483,484,108
20101201|2010-09-13 23:30,14,484,484,483,483,27
20101201|2010-09-14 00:00,14,483.5,484,483.5,484,152
20101201|2010-09-14 00:30,14,484,484,483.5,483.5,80
20101201|2010-09-14 01:00,14,483.75,483.75,483.5,483.75,38
20101201|2010-09-14 01:30,14,483.75,485,483.75,484.75,326
20101201|2010-09-14 02:00,14,484.75,484.75,482.75,482.75,211
20101201|2010-09-14 02:30,14,482.75,483,481.75,482,408
20101201|2010-09-14 03:00,14,482,482.75,481.75,482.75,271
20101201|2010-09-14 03:30,14,482.75,482.75,482.5,482.5,114
20101201|2010-09-14 04:00,14,482.5,482.5,481.75,482.25,238
20101201|2010-09-14 04:30,14,482.25,482.5,481.5,481.75,164
20101201|2010-09-14 05:00,14,481.5,481.75,481.25,481.25,174
20101201|2010-09-14 05:30,14,481.25,481.5,481,481.5,423
20101201|2010-09-14 06:00,14,481,481.5,481,481.25,126
20101201|2010-09-14 06:30,14,481.25,481.5,481,481.25,281
20101201|2010-09-14 07:00,14,481.25,481.75,480.75,480.75,348
20101201|2010-09-14 09:30,14,480.5,485.75,480.25,485.5,26284
20101201|2010-09-14 10:00,14,485.25,488.75,485.25,486.75,16460
20101201|2010-09-14 10:30,14,486.75,492,486.5,491.75,19022
20101201|2010-09-14 11:00,14,491.75,494.75,491.25,494.25,19552
20101201|2010-09-14 11:30,14,494,495.25,490.5,490.75,16138
20101201|2010-09-14 12:00,14,490.75,493,490.5,492.75,9894
20101201|2010-09-14 12:30,14,492.75,494.5,492.75,494,9150
20101201|2010-09-14 13:00,14,494.25,495.5,494,494.5,14724
20101201|2010-09-14 18:00,15,494,494.75,494,494.75,1937
20101201|2010-09-14 18:30,15,495,495.25,494.5,494.75,500
20101201|2010-09-14 19:00,15,495,495,494,494.5,353
20101201|2010-09-14 19:30,15,494.75,496,494.5,495.75,352
20101201|2010-09-14 20:00,15,495.75,497.5,495.75,497,763
20101201|2010-09-14 20:30,15,497,497.5,496.75,497,419
20101201|2010-09-14 21:00,15,497,497.25,495.75,495.75,486
20101201|2010-09-14 21:30,15,496,496.75,495.25,495.5,393
20101201|2010-09-14 22:00,15,495.75,496,495.5,495.75,87
20101201|2010-09-14 22:30,15,495.75,496.5,495.75,496.5,69
20101201|2010-09-14 23:00,15,496.5,496.5,495.75,496.5,98
20101201|2010-09-14 23:30,15,496.5,496.5,496,496.25,31
20101201|2010-09-15 00:00,15,496.25,496.5,496,496,19
20101201|2010-09-15 00:30,15,496,496.5,495.5,495.75,74
20101201|2010-09-15 01:00,15,495.5,496.25,495.5,495.75,125
20101201|2010-09-15 01:30,15,496,496.5,496,496.25,75
20101201|2010-09-15 02:00,15,496.25,496.5,495.75,496,185
20101201|2010-09-15 02:30,15,496,496.25,495.25,495.75,245
20101201|2010-09-15 03:00,15,495.5,495.5,494,494.25,416
20101201|2010-09-15 03:30,15,494,495.25,493.75,495.25,235
20101201|2010-09-15 04:00,15,495.25,497.25,495.25,497.25,303
20101201|2010-09-15 04:30,15,497.25,498.5,497.25,497.75,1000
20101201|2010-09-15 05:00,15,497.75,498,497.5,498,285
20101201|2010-09-15 05:30,15,498,498,497.5,497.75,355
20101201|2010-09-15 06:00,15,497.75,498,497.25,497.5,792
20101201|2010-09-15 06:30,15,497.25,497.5,496.75,497,849
20101201|2010-09-15 07:00,15,497,497.5,496.75,496.75,465
20101201|2010-09-15 09:30,15,497,498,491.75,495.25,37459
20101201|2010-09-15 10:00,15,495.25,496.5,493.25,494.75,13097
20101201|2010-09-15 10:30,15,494.75,495,493,494,9639
20101201|2010-09-15 11:00,15,494,496,493.75,495.75,5953
20101201|2010-09-15 11:30,15,495.75,497,493,494,8534
20101201|2010-09-15 12:00,15,494,496,493.75,495,5290
20101201|2010-09-15 12:30,15,495,497.5,494.75,496.75,8635
20101201|2010-09-15 13:00,15,496.75,497.25,494.25,494.75,11549
20101201|2010-09-15 18:00,16,495,495,494.75,494.75,858
20101201|2010-09-15 18:30,16,495,495.5,494.75,495.25,472
20101201|2010-09-15 19:00,16,495,496,495,495.25,547
20101201|2010-09-15 19:30,16,495.5,496,495.25,495.75,265
20101201|2010-09-15 20:00,16,495.75,495.75,495.5,495.5,160
20101201|2010-09-15 20:30,16,495.75,496,495.5,495.5,160
20101201|2010-09-15 21:00,16,495.5,495.5,494.25,494.5,419
20101201|2010-09-15 21:30,16,494.5,495.25,494.5,494.75,89
20101201|2010-09-15 22:00,16,495,495,494,494.25,230
20101201|2010-09-15 22:30,16,494.25,494.5,494.25,494.5,63
20101201|2010-09-15 23:00,16,494.5,495.5,494.5,495.5,127
20101201|2010-09-15 23:30,16,495.5,496,495,495.5,169
20101201|2010-09-16 00:00,16,495.5,496,495.25,495.5,101
20101201|2010-09-16 00:30,16,495.25,495.5,495,495.5,24
20101201|2010-09-16 01:00,16,495.5,495.5,494.5,494.5,73
20101201|2010-09-16 01:30,16,494.75,495.75,494.25,495.25,68
20101201|2010-09-16 02:00,16,495.25,495.75,492.25,492.5,1554
20101201|2010-09-16 02:30,16,492.5,494,492.25,493.75,678
20101201|2010-09-16 03:00,16,493.5,494,493.25,493.75,171
20101201|2010-09-16 03:30,16,493.5,493.75,492.75,493.5,205
20101201|2010-09-16 04:00,16,493.5,494.75,493.25,494.75,219
20101201|2010-09-16 04:30,16,494.25,495,494,494.25,309
20101201|2010-09-16 05:00,16,494,495,493.75,494.5,199
20101201|2010-09-16 05:30,16,494.75,496,494.75,495.75,227
20101201|2010-09-16 06:00,16,495.75,495.75,493.75,493.75,233
20101201|2010-09-16 06:30,16,494,494.25,493,493,555
20101201|2010-09-16 07:00,16,493.25,493.25,492.25,492.25,528
20101201|2010-09-16 09:30,16,491.75,494,491,493.5,23540
20101201|2010-09-16 10:00,16,493.5,495,493.5,494.75,8593
20101201|2010-09-16 10:30,16,494.75,495,493.75,494,3969
20101201|2010-09-16 11:00,16,493.75,494,492,492.25,6899
20101201|2010-09-16 11:30,16,492.25,493.25,489.5,492.25,17439
20101201|2010-09-16 12:00,16,492.5,494.25,492.25,494,6430
20101201|2010-09-16 12:30,16,494,497,493.25,495.75,13655
20101201|2010-09-16 13:00,16,496,497.5,495,496.75,13296
20101201|2010-09-16 18:00,17,497,499.75,496.5,499.25,2269
20101201|2010-09-16 18:30,17,499.25,500.75,498.75,500.25,1477
20101201|2010-09-16 19:00,17,500.5,503,500.5,502.75,1482
20101201|2010-09-16 19:30,17,502.75,503.75,501.5,502.75,1118
20101201|2010-09-16 20:00,17,502.75,504.25,502,503.75,1083
20101201|2010-09-16 20:30,17,504,504.75,504,504.75,1007
20101201|2010-09-16 21:00,17,504.75,504.75,502.75,503,607
20101201|2010-09-16 21:30,17,502.75,503.25,501.75,502,957
20101201|2010-09-16 22:00,17,501.75,502.75,501.75,502.75,275
20101201|2010-09-16 22:30,17,502.75,502.75,502,502.5,174
20101201|2010-09-16 23:00,17,502.75,503.75,502.5,503.5,115
20101201|2010-09-16 23:30,17,503.5,503.5,502.75,502.75,33
20101201|2010-09-17 00:00,17,502.75,505,502.75,504.5,580
20101201|2010-09-17 00:30,17,504.75,504.75,503.75,504.5,148
20101201|2010-09-17 01:00,17,504.25,504.25,502.5,502.75,601
20101201|2010-09-17 01:30,17,503.5,506.5,503.5,505,2197
20101201|2010-09-17 02:00,17,504.75,505.5,504.5,505.25,195
20101201|2010-09-17 02:30,17,505,507,505,506.75,977
20101201|2010-09-17 03:00,17,506.5,511.75,506.5,510.75,3270
20101201|2010-09-17 03:30,17,510.75,511,509,509.5,790
20101201|2010-09-17 04:00,17,509.5,510.75,508.5,510,542
20101201|2010-09-17 04:30,17,510,510.75,509.75,509.75,471
20101201|2010-09-17 05:00,17,509.75,509.75,508.75,509,996
20101201|2010-09-17 05:30,17,509,509.75,508,508.25,871
20101201|2010-09-17 06:00,17,508,509,507,508.5,1273
20101201|2010-09-17 06:30,17,508.25,509.75,508.25,508.5,758
20101201|2010-09-17 07:00,17,508.75,509,506.5,507,1358
20101201|2010-09-17 09:30,17,506.5,508.5,502.25,506.75,36435
20101201|2010-09-17 10:00,17,506.5,508.5,505.5,506.25,17509
20101201|2010-09-17 10:30,17,506.25,509,505,508,16261
20101201|2010-09-17 11:00,17,508,511,507.5,510.5,14958
20101201|2010-09-17 11:30,17,510.25,513.75,509.5,512.75,15052
20101201|2010-09-17 12:00,17,512.75,517.25,512.5,514.5,21700
20101201|2010-09-17 12:30,17,514.5,515.25,512.75,514.75,15290
20101201|2010-09-17 13:00,17,514.75,515,511.75,512.75,17265
20101201|2010-09-19 18:00,20,513.25,521,513.25,520,6560
20101201|2010-09-19 18:30,20,520,521,519,521,991
20101201|2010-09-19 19:00,20,521,522,520.5,521.5,1126
20101201|2010-09-19 19:30,20,521.25,521.25,520,520.75,819
20101201|2010-09-19 20:00,20,520.75,522.75,520.25,522,1349
20101201|2010-09-19 20:30,20,522.25,523,521.75,523,1207
20101201|2010-09-19 21:00,20,523,523,522.25,522.75,677
20101201|2010-09-19 21:30,20,522.75,523,522.25,522.5,312
20101201|2010-09-19 22:00,20,522.5,522.75,522,522.25,218
20101201|2010-09-19 22:30,20,522.5,523.25,522.5,523,381
20101201|2010-09-19 23:00,20,523,523.5,523,523.5,100
20101201|2010-09-19 23:30,20,523.25,523.5,522.75,523,104
20101201|2010-09-20 00:00,20,522.75,523.5,522.75,523.25,178
20101201|2010-09-20 00:30,20,523.25,523.25,522.75,523,29
20101201|2010-09-20 01:00,20,522.75,523.5,522.75,523.5,64
20101201|2010-09-20 01:30,20,523.5,523.75,522.75,522.75,411
20101201|2010-09-20 02:00,20,522.75,523.25,521.5,521.75,678
20101201|2010-09-20 02:30,20,521.75,522.25,520,520.25,1318
20101201|2010-09-20 03:00,20,520.25,521.5,520,520.5,295
20101201|2010-09-20 03:30,20,520.5,523,520.25,522.25,399
20101201|2010-09-20 04:00,20,522.5,523.25,522.5,523,344
20101201|2010-09-20 04:30,20,523,523,522.25,523,213
20101201|2010-09-20 05:00,20,522.75,523.25,522.5,523,320
20101201|2010-09-20 05:30,20,523,523,522.5,523,173
20101201|2010-09-20 06:00,20,523,523,521.5,521.5,528
20101201|2010-09-20 06:30,20,521.75,523.5,521.25,521.75,861
20101201|2010-09-20 07:00,20,521.5,522.25,520.75,522,759
20101201|2010-09-20 09:30,20,522.5,522.75,511.5,516.5,48501
20101201|2010-09-20 10:00,20,516.5,517,514.5,516.25,12095
20101201|2010-09-20 10:30,20,516.25,517.25,514.5,515.5,7428
20101201|2010-09-20 11:00,20,515.25,516.75,513.5,514,9191
20101201|2010-09-20 11:30,20,514,514.75,513.25,514,7562
20101201|2010-09-20 12:00,20,513.75,515.25,513.25,513.25,6195
20101201|2010-09-20 12:30,20,513.25,513.5,510.75,512.25,13035
20101201|2010-09-20 13:00,20,512.25,512.25,507.75,508.5,16132
20101201|2010-09-20 18:00,21,507.5,507.5,505.25,505.5,3761
20101201|2010-09-20 18:30,21,505.75,506.25,504.25,504.5,897
20101201|2010-09-20 19:00,21,504.5,504.75,504,504.5,641
20101201|2010-09-20 19:30,21,504.5,506,504.25,505.75,455
20101201|2010-09-20 20:00,21,505.75,506.25,505.25,506.25,413
20101201|2010-09-20 20:30,21,506.25,506.5,505.5,505.75,279
20101201|2010-09-20 21:00,21,505.75,507,505.75,506,297
20101201|2010-09-20 21:30,21,506,506.5,505.75,506.5,272
20101201|2010-09-20 22:00,21,506.75,507,506,507,126
20101201|2010-09-20 22:30,21,507,507.25,506,506.5,137
20101201|2010-09-20 23:00,21,506.5,506.75,506,506.5,201
20101201|2010-09-20 23:30,21,506.5,507,506.5,507,40
20101201|2010-09-21 00:00,21,507,507.25,506.75,507.25,93
20101201|2010-09-21 00:30,21,507.25,507.25,507,507,105
20101201|2010-09-21 01:00,21,507,507.5,507,507.5,75
20101201|2010-09-21 01:30,21,507.25,507.5,507,507.25,68
20101201|2010-09-21 02:00,21,507.25,507.75,506.25,507.75,409
20101201|2010-09-21 02:30,21,507.75,507.75,507.5,507.5,380
20101201|2010-09-21 03:00,21,507.5,507.75,506.5,507.75,423
20101201|2010-09-21 03:30,21,507.5,508.25,507.5,508.25,834
20101201|2010-09-21 04:00,21,508.25,508.5,508,508.5,354
20101201|2010-09-21 04:30,21,508.25,509,507.75,508.75,519
20101201|2010-09-21 05:00,21,508.75,509.25,508.75,509.25,226
20101201|2010-09-21 05:30,21,509.25,509.5,509,509,183
20101201|2010-09-21 06:00,21,509,509.25,509,509.25,154
20101201|2010-09-21 06:30,21,509,509.5,507.75,508.25,381
20101201|2010-09-21 07:00,21,508,508.75,507.75,507.75,505
20101201|2010-09-21 09:30,21,508.25,509.5,505.25,508.5,28636
20101201|2010-09-21 10:00,21,508.5,513.75,508.25,512.25,20371
20101201|2010-09-21 10:30,21,512.25,517.25,512,516.5,17547
20101201|2010-09-21 11:00,21,516.75,517,514.5,514.5,6761
20101201|2010-09-21 11:30,21,514.5,515.25,513.5,514.25,6250
20101201|2010-09-21 12:00,21,514.25,514.25,507.5,508.25,13302
20101201|2010-09-21 12:30,21,508,509.5,506,507,14996
20101201|2010-09-21 13:00,21,507,507.5,503.5,504.75,16953
20101201|2010-09-21 18:00,22,504.5,506.5,504.5,505,2302
20101201|2010-09-21 18:30,22,505,507.5,505,507,721
20101201|2010-09-21 19:00,22,506.75,507.75,506.5,507.75,706
20101201|2010-09-21 19:30,22,507.5,508,507,507.75,358
20101201|2010-09-21 20:00,22,507.5,508,507.25,507.25,191
20101201|2010-09-21 20:30,22,507.25,507.5,506.5,506.75,116
20101201|2010-09-21 21:00,22,507,507.25,506.25,506.25,185
20101201|2010-09-21 21:30,22,506.25,507.25,506.25,507.25,35
20101201|2010-09-21 22:00,22,507,507,506.75,506.75,32
20101201|2010-09-21 22:30,22,507,507.5,507,507.5,80
20101201|2010-09-21 23:00,22,507.5,508,507.25,508,106
20101201|2010-09-21 23:30,22,508,508,507.75,508,48
20101201|2010-09-22 00:00,22,508,508,507.75,508,31
20101201|2010-09-22 00:30,22,507.75,508.25,507.75,508.25,99
20101201|2010-09-22 01:00,22,508,508.25,507.5,508.25,75
20101201|2010-09-22 01:30,22,508.25,508.75,507.5,508.75,251
20101201|2010-09-22 02:00,22,508.75,510,508.75,510,757
20101201|2010-09-22 02:30,22,509.5,511,509.5,510,729
20101201|2010-09-22 03:00,22,510,510.25,509.5,509.75,353
20101201|2010-09-22 03:30,22,509.75,509.75,509.5,509.5,370
20101201|2010-09-22 04:00,22,509.25,511,509,510.75,581
20101201|2010-09-22 04:30,22,511,511,510.25,510.75,430
20101201|2010-09-22 05:00,22,510.75,511.25,510.5,511,315
20101201|2010-09-22 05:30,22,511,511.5,510.5,510.75,410
20101201|2010-09-22 06:00,22,510.75,511.75,510.5,510.75,680
20101201|2010-09-22 06:30,22,510.5,511.5,509.5,509.5,417
20101201|2010-09-22 07:00,22,509.5,510,509.25,509.25,536
20101201|2010-09-22 09:30,22,510.5,512,503.25,503.5,37013
20101201|2010-09-22 10:00,22,503.5,507.5,502.5,506,15796
20101201|2010-09-22 10:30,22,506,508.75,505.75,508.5,8344
20101201|2010-09-22 11:00,22,508.5,509,505.25,505.5,7826
20101201|2010-09-22 11:30,22,505.75,506,502.75,503.75,8669
20101201|2010-09-22 12:00,22,503.75,504,500.25,502,16745
20101201|2010-09-22 12:30,22,502,504,502,503.25,7637
20101201|2010-09-22 13:00,22,503.25,506,502,505.75,13323
20101201|2010-09-22 18:00,23,506.25,507,503.75,504.25,2393
20101201|2010-09-22 18:30,23,504,504.5,503.75,504,297
20101201|2010-09-22 19:00,23,503.75,504.5,502.5,504.25,1066
20101201|2010-09-22 19:30,23,504.5,504.5,504,504.5,484
20101201|2010-09-22 20:00,23,504.5,504.5,498.75,500.25,5900
20101201|2010-09-22 20:30,23,500.5,500.75,498,498.5,2856
20101201|2010-09-22 21:00,23,498.75,501.75,498.75,501,863
20101201|2010-09-22 21:30,23,500.5,501.5,500.5,501,351
20101201|2010-09-22 22:00,23,500.75,501.75,500.5,501.5,244
20101201|2010-09-22 22:30,23,501.25,502,501.25,501.5,90
20101201|2010-09-22 23:00,23,501.75,502.25,501.75,501.75,131
20101201|2010-09-22 23:30,23,501.5,501.75,501,501.25,34
20101201|2010-09-23 00:00,23,501.5,501.5,501,501.5,19
20101201|2010-09-23 00:30,23,501.25,501.25,500.75,501,22
20101201|2010-09-23 01:00,23,501.25,501.25,500.75,501.25,13
20101201|2010-09-23 01:30,23,501.75,502,500.25,502,161
20101201|2010-09-23 02:00,23,502,503,501.75,502.75,151
20101201|2010-09-23 02:30,23,502.75,503.25,502.75,503,58
20101201|2010-09-23 03:00,23,503.25,504.5,503,504.25,239
20101201|2010-09-23 03:30,23,504,504,502.5,502.5,423
20101201|2010-09-23 04:00,23,502.5,503.5,498.75,498.75,1029
20101201|2010-09-23 04:30,23,498.75,500.5,497.75,498.75,4162
20101201|2010-09-23 05:00,23,498.5,499.75,497.5,497.75,1871
20101201|2010-09-23 05:30,23,498,498,497,497.25,2649
20101201|2010-09-23 06:00,23,497.5,498.25,497.25,497.25,1173
20101201|2010-09-23 06:30,23,497.25,497.75,495.75,496.75,2964
20101201|2010-09-23 07:00,23,496.5,498.25,496.5,497.5,936
20101201|2010-09-23 09:30,23,498,499.75,495.25,498.25,34047
20101201|2010-09-23 10:00,23,498.25,499.5,497.75,499.5,8150
20101201|2010-09-23 10:30,23,499.5,503,498.5,499.75,18319
20101201|2010-09-23 11:00,23,499.75,503.75,499.75,502,9470
20101201|2010-09-23 11:30,23,501.75,502,500.25,501.75,7071
20101201|2010-09-23 12:00,23,501.75,502,499.25,499.25,7123
20101201|2010-09-23 12:30,23,499.5,500.75,496.5,498,15331
20101201|2010-09-23 13:00,23,498.25,499.5,495.75,497.5,11514
20101201|2010-09-23 18:00,24,498.75,499,497.25,497.5,1091
20101201|2010-09-23 18:30,24,497.5,497.75,497,497,296
20101201|2010-09-23 19:00,24,497,497.25,496.5,497,324
20101201|2010-09-23 19:30,24,497,498,496.75,498,195
20101201|2010-09-23 20:00,24,497.75,498.5,497.5,498.25,239
20101201|2010-09-23 20:30,24,498.25,498.25,497.5,497.75,100
20101201|2010-09-23 21:00,24,497.75,498.25,497,498,166
20101201|2010-09-23 21:30,24,497.25,497.5,496.5,497.5,146
20101201|2010-09-23 22:00,24,497,497.5,497,497.25,64
20101201|2010-09-23 22:30,24,497,497.5,497,497.25,30
20101201|2010-09-23 23:00,24,497.25,498.25,497.25,497.75,81
20101201|2010-09-23 23:30,24,498,498.5,498,498.25,157
20101201|2010-09-24 00:00,24,498.25,499,498,498.75,161
20101201|2010-09-24 00:30,24,498.75,499.75,498.5,499.75,367
20101201|2010-09-24 01:00,24,499.75,500,499.75,499.75,450
20101201|2010-09-24 01:30,24,500,501.75,499.75,501.75,642
20101201|2010-09-24 02:00,24,501.75,504.5,501.75,504.25,1322
20101201|2010-09-24 02:30,24,504.25,504.75,502.75,504,660
20101201|2010-09-24 03:00,24,504,504.5,503.5,503.5,399
20101201|2010-09-24 03:30,24,504,504.25,503.5,504.25,230
20101201|2010-09-24 04:00,24,504.25,504.5,503.5,503.75,496
20101201|2010-09-24 04:30,24,504,504.25,503.5,504.25,272
20101201|2010-09-24 05:00,24,504,504.75,504,504.75,585
20101201|2010-09-24 05:30,24,504.75,506,504.5,504.5,1024
20101201|2010-09-24 06:00,24,504.5,505.5,504.5,505,436
20101201|2010-09-24 06:30,24,505.25,505.25,503.75,504,925
20101201|2010-09-24 07:00,24,504.25,506,504.25,505.75,670
20101201|2010-09-24 09:30,24,506.25,509.5,505.75,508.75,27714
20101201|2010-09-24 10:00,24,509,510.75,508.5,510.25,13861
20101201|2010-09-24 10:30,24,510.25,512.25,509.5,512.25,9471
20101201|2010-09-24 11:00,24,512,517.25,511.5,517,18970
20101201|2010-09-24 11:30,24,517.25,521,516,518.5,20747
20101201|2010-09-24 12:00,24,518.75,520.75,517.5,519.75,8602
20101201|2010-09-24 12:30,24,519.75,523.5,519.5,520.75,18576
20101201|2010-09-24 13:00,24,520.75,523,520.25,521.25,16208
20101201|2010-09-26 18:00,27,522,527,522,524.25,7943
20101201|2010-09-26 18:30,27,524.25,526,524,525.5,2480
20101201|2010-09-26 19:00,27,525.25,525.75,525,525,625
20101201|2010-09-26 19:30,27,525.25,525.75,525,525.25,508
20101201|2010-09-26 20:00,27,525.25,525.75,523.25,523.5,2250
20101201|2010-09-26 20:30,27,523.5,524.5,522.25,523.5,1835
20101201|2010-09-26 21:00,27,523.5,525.5,523.25,525.25,779
20101201|2010-09-26 21:30,27,525.5,525.75,524,524,338
20101201|2010-09-26 22:00,27,524.25,525.75,524,525.25,95
20101201|2010-09-26 22:30,27,525.25,525.75,525,525.75,80
20101201|2010-09-26 23:00,27,525.75,525.75,525.25,525.25,85
20101201|2010-09-26 23:30,27,525.5,525.5,525,525.5,61
20101201|2010-09-27 00:00,27,525,525.5,524.75,525.5,35
20101201|2010-09-27 00:30,27,525.25,525.75,525.25,525.5,290
20101201|2010-09-27 01:00,27,525.75,525.75,525,525.75,367
20101201|2010-09-27 01:30,27,525.75,526.75,523.5,526.5,2512
20101201|2010-09-27 02:00,27,526.25,527,525.25,525.5,1270
20101201|2010-09-27 02:30,27,525.75,527.5,525.75,527.5,658
20101201|2010-09-27 03:00,27,527.5,527.75,527,527,133
20101201|2010-09-27 03:30,27,526.75,527.75,526.75,527.5,404
20101201|2010-09-27 04:00,27,527.5,528.25,527,528.25,864
20101201|2010-09-27 04:30,27,528.25,528.75,527.75,528,469
20101201|2010-09-27 05:00,27,528.25,528.25,527,527,366
20101201|2010-09-27 05:30,27,527,527.5,526.75,527,224
20101201|2010-09-27 06:00,27,526.75,527.25,526,526.25,815
20101201|2010-09-27 06:30,27,526.25,527,525.5,525.5,607
20101201|2010-09-27 07:00,27,525.5,526.5,522.25,522.5,1657
20101201|2010-09-27 09:30,27,522,522,514,516.75,36589
20101201|2010-09-27 10:00,27,516.75,517.75,514.25,516.5,15964
20101201|2010-09-27 10:30,27,516.75,517.75,513.5,514,10956
20101201|2010-09-27 11:00,27,513.75,515.5,513,513.5,7050
20101201|2010-09-27 11:30,27,513.25,514,512.25,513.75,5657
20101201|2010-09-27 12:00,27,513.75,514.25,511.75,514,7876
20101201|2010-09-27 12:30,27,514,516.25,513.25,514.5,7910
20101201|2010-09-27 13:00,27,514.75,515.5,511.25,511.5,11332
20101201|2010-09-27 18:00,28,512,512.75,511.25,512.5,1487
20101201|2010-09-27 18:30,28,512.5,512.75,510.75,511.5,480
20101201|2010-09-27 19:00,28,511.5,512,510.5,510.5,437
20101201|2010-09-27 19:30,28,510.75,511,510.25,511,188
20101201|2010-09-27 20:00,28,510.75,512.25,510,511.75,980
20101201|2010-09-27 20:30,28,511.75,513.5,511.75,513.5,475
20101201|2010-09-27 21:00,28,513.25,513.5,512.75,513.25,190
20101201|2010-09-27 21:30,28,512.75,513,512.5,512.5,85
20101201|2010-09-27 22:00,28,512.5,512.75,512.25,512.5,38
20101201|2010-09-27 22:30,28,512.75,512.75,512.25,512.25,49
20101201|2010-09-27 23:00,28,512.25,512.5,512,512,53
20101201|2010-09-27 23:30,28,512,512.5,512,512.25,145
20101201|2010-09-28 00:00,28,512,512.25,511.5,511.5,94
20101201|2010-09-28 00:30,28,511.5,512.25,511.25,512,104
20101201|2010-09-28 01:00,28,512.25,513,512,513,156
20101201|2010-09-28 01:30,28,513.25,513.5,512.5,512.75,326
20101201|2010-09-28 02:00,28,513,513.5,510.75,511,749
20101201|2010-09-28 02:30,28,510.75,511.5,510.5,510.5,362
20101201|2010-09-28 03:00,28,510.5,511,510.5,510.5,152
20101201|2010-09-28 03:30,28,510.75,512,510.5,510.5,231
20101201|2010-09-28 04:00,28,510.5,510.5,508.25,508.25,2062
20101201|2010-09-28 04:30,28,508.5,510,508.25,509,450
20101201|2010-09-28 05:00,28,509,510,507.5,508,792
20101201|2010-09-28 05:30,28,508,508.25,507,507.75,712
20101201|2010-09-28 06:00,28,507.5,507.75,506.5,507,507
20101201|2010-09-28 06:30,28,507,507.75,506.75,507.5,360
20101201|2010-09-28 07:00,28,507.75,510,507.75,508.75,971
20101201|2010-09-28 09:30,28,508.5,513.5,507.5,511.75,29627
20101201|2010-09-28 10:00,28,511.5,511.75,507.75,509,9535
20101201|2010-09-28 10:30,28,509,509.5,504.5,505,11762
20101201|2010-09-28 11:00,28,505,506.25,504,504,7497
20101201|2010-09-28 11:30,28,504,507.5,502.75,505.75,9869
20101201|2010-09-28 12:00,28,505.75,507,505,505.75,4760
20101201|2010-09-28 12:30,28,505.75,506,502,503,9402
20101201|2010-09-28 13:00,28,503,503.25,499.5,500.25,17081
20101201|2010-09-28 18:00,29,500,501.5,498.25,499.25,3546
20101201|2010-09-28 18:30,29,499.25,499.25,498,498.5,450
20101201|2010-09-28 19:00,29,498.25,499.75,498,499.5,410
20101201|2010-09-28 19:30,29,499.5,501,499.5,501,410
20101201|2010-09-28 20:00,29,501,501.25,500,500,287
20101201|2010-09-28 20:30,29,500,501.25,500,501,166
20101201|2010-09-28 21:00,29,501.25,501.25,500,500.5,464
20101201|2010-09-28 21:30,29,500.75,500.75,498.25,498.5,347
20101201|2010-09-28 22:00,29,498.5,498.75,498,498.5,156
20101201|2010-09-28 22:30,29,498.5,498.75,498,498.25,62
20101201|2010-09-28 23:00,29,498.25,499.25,498.25,498.75,144
20101201|2010-09-28 23:30,29,498.75,498.75,498.5,498.5,66
20101201|2010-09-29 00:00,29,498.5,498.75,498.5,498.5,74
20101201|2010-09-29 00:30,29,498.5,498.5,497.5,497.75,357
20101201|2010-09-29 01:00,29,498,498.25,497.75,498,106
20101201|2010-09-29 01:30,29,498,499.75,498,499.5,119
20101201|2010-09-29 02:00,29,499.25,502.25,499.25,501.75,697
20101201|2010-09-29 02:30,29,502,502,500.25,501,294
20101201|2010-09-29 03:00,29,501,501.25,500,500.75,371
20101201|2010-09-29 03:30,29,500.75,501,495.5,495.5,3218
20101201|2010-09-29 04:00,29,495.75,495.75,490.75,492.75,4735
20101201|2010-09-29 04:30,29,492.5,493.25,491.25,492,654
20101201|2010-09-29 05:00,29,492,492.25,486,488.25,4229
20101201|2010-09-29 05:30,29,488.25,491,486,486.25,2440
20101201|2010-09-29 06:00,29,486.5,489.75,486.25,489.75,1922
20101201|2010-09-29 06:30,29,489.5,489.75,486.5,487,2468
20101201|2010-09-29 07:00,29,487,488.75,486,487,2462
20101201|2010-09-29 09:30,29,489,496.75,486.25,496.25,43602
20101201|2010-09-29 10:00,29,496.25,499.75,494.5,496,20527
20101201|2010-09-29 10:30,29,496,501.5,495,500.75,12793
20101201|2010-09-29 11:00,29,500.5,504.75,499.75,504,13393
20101201|2010-09-29 11:30,29,504,505.25,501.5,502.5,10312
20101201|2010-09-29 12:00,29,502.5,504,500.25,501,7204
20101201|2010-09-29 12:30,29,501,502.75,500,502,9839
20101201|2010-09-29 13:00,29,502,506,501.5,505.25,15022
20101201|2010-09-29 18:00,30,505,506,504.75,506,1189
20101201|2010-09-29 18:30,30,505.75,506,505,505.5,135
20101201|2010-09-29 19:00,30,505.5,505.5,503.75,503.75,597
20101201|2010-09-29 19:30,30,503.75,504.5,503.75,504.25,98
20101201|2010-09-29 20:00,30,504.5,505,504,504.75,253
20101201|2010-09-29 20:30,30,505,506,505,506,253
20101201|2010-09-29 21:00,30,506,506,505.25,505.75,237
20101201|2010-09-29 21:30,30,505.75,506,505.25,505.5,141
20101201|2010-09-29 22:00,30,505.5,505.75,505.25,505.25,154
20101201|2010-09-29 22:30,30,505.25,505.25,504,504.5,248
20101201|2010-09-29 23:00,30,504.75,505,504.25,505,19
20101201|2010-09-29 23:30,30,504.5,505,504.25,504.5,39
20101201|2010-09-30 00:00,30,504.75,505.25,504,504.25,88
20101201|2010-09-30 00:30,30,504,504.5,504,504.25,188
20101201|2010-09-30 01:00,30,504,504.75,503.5,504.5,120
20101201|2010-09-30 01:30,30,504.75,505.5,504.5,505.25,215
20101201|2010-09-30 02:00,30,505.5,505.5,504.5,505,228
20101201|2010-09-30 02:30,30,505,505.75,504.25,504.75,382
20101201|2010-09-30 03:00,30,504.75,504.75,504.25,504.75,83
20101201|2010-09-30 03:30,30,504.75,506,504.75,505.25,567
20101201|2010-09-30 04:00,30,505.5,506,505.25,505.75,446
20101201|2010-09-30 04:30,30,506,506,504.75,505.5,419
20101201|2010-09-30 05:00,30,505.5,506,505.25,505.75,362
20101201|2010-09-30 05:30,30,505.5,507,505.5,506.75,614
20101201|2010-09-30 06:00,30,506.75,508.25,506.5,507,621
20101201|2010-09-30 06:30,30,507,507.75,504.75,504.75,653
20101201|2010-09-30 07:00,30,505,507,503.5,507,849
20101201|2010-09-30 09:30,30,489.25,492.5,480.5,481.75,85667
20101201|2010-09-30 10:00,30,482,484,478.5,481.5,39590
20101201|2010-09-30 10:30,30,481.25,486.75,481,484.25,18334
20101201|2010-09-30 11:00,30,484,485.5,482,485.5,8659
20101201|2010-09-30 11:30,30,485.5,492,484.75,490.25,16747
20101201|2010-09-30 12:00,30,490.25,494.75,489.25,493.25,13443
20101201|2010-09-30 12:30,30,493.25,495.5,488.75,491.25,15025
20101201|2010-09-30 13:00,30,491.5,496.25,490.75,495.5,18873
20101201|2010-09-30 18:00,1,494.75,494.75,491.75,492,1611
20101201|2010-09-30 18:30,1,492,493,491,491,665
20101201|2010-09-30 19:00,1,491,491.5,488.75,488.75,1083
20101201|2010-09-30 19:30,1,489,489.75,487.75,487.75,592
20101201|2010-09-30 20:00,1,488,490,487.25,488,1078
20101201|2010-09-30 20:30,1,487.75,488.75,487.5,488.75,227
20101201|2010-09-30 21:00,1,488.5,489.5,488.25,489.25,340
20101201|2010-09-30 21:30,1,489.25,490,488.75,489.25,287
20101201|2010-09-30 22:00,1,489.25,489.5,488,488.25,469
20101201|2010-09-30 22:30,1,488.5,488.75,487.5,487.75,239
20101201|2010-09-30 23:00,1,487.75,488.25,487.5,488,140
20101201|2010-09-30 23:30,1,488,488.25,487.5,487.5,207
20101201|2010-10-01 00:00,1,487.5,488.5,487.5,487.5,113
20101201|2010-10-01 00:30,1,487.25,488,487,487,248
20101201|2010-10-01 01:00,1,487.25,487.75,487,487.5,172
20101201|2010-10-01 01:30,1,487.5,488.5,487.5,488.5,237
20101201|2010-10-01 02:00,1,488.5,489.75,488.25,489.75,195
20101201|2010-10-01 02:30,1,489.75,491.75,489.75,491.5,481
20101201|2010-10-01 03:00,1,491.5,491.5,489.25,490,399
20101201|2010-10-01 03:30,1,490.25,490.75,489.25,489.5,264
20101201|2010-10-01 04:00,1,489.5,489.5,487.5,488.75,1055
20101201|2010-10-01 04:30,1,488.75,492.25,488.25,491.75,1561
20101201|2010-10-01 05:00,1,491.5,491.75,490.75,491,311
20101201|2010-10-01 05:30,1,491.25,491.25,489,489.25,466
20101201|2010-10-01 06:00,1,489.25,489.25,487.5,488,587
20101201|2010-10-01 06:30,1,488,489,487.5,487.5,881
20101201|2010-10-01 07:00,1,487.5,490.25,487.5,488.75,868
20101201|2010-10-01 09:30,1,485,487,478.75,479.75,53246
20101201|2010-10-01 10:00,1,479.75,482.5,477.5,478.25,23603
20101201|2010-10-01 10:30,1,478.5,482.75,471,474.75,34899
20101201|2010-10-01 11:00,1,474.75,477,471.5,472,13137
20101201|2010-10-01 11:30,1,472,474.5,467,472.75,27379
20101201|2010-10-01 12:00,1,473,473.75,469.5,470.25,13639
20101201|2010-10-01 12:30,1,470.25,470.25,465.75,465.75,25976
20101201|2010-10-01 13:00,1,465.75,466.75,465.75,465.75,8257
20101201|2010-10-03 18:00,4,460.5,462,454.25,460,11214
20101201|2010-10-03 18:30,4,460,463.75,459.5,460,2920
20101201|2010-10-03 19:00,4,459.75,460,457.5,457.75,994
20101201|2010-10-03 19:30,4,457.75,459.5,457.5,458.5,708
20101201|2010-10-03 20:00,4,458.25,458.5,456.25,457.25,735
20101201|2010-10-03 20:30,4,457.25,457.5,454.75,456.25,1129
20101201|2010-10-03 21:00,4,456,456.75,455,455.5,568
20101201|2010-10-03 21:30,4,455.75,457.25,455.25,456.5,606
20101201|2010-10-03 22:00,4,456.5,457.25,456.25,456.5,97
20101201|2010-10-03 22:30,4,456.5,456.75,455.75,456.75,108
20101201|2010-10-03 23:00,4,456.25,456.5,455,455.25,285
20101201|2010-10-03 23:30,4,455,456,454.75,455.5,267
20101201|2010-10-04 00:00,4,455.5,458.5,455.25,457.25,664
20101201|2010-10-04 00:30,4,457,459.25,456.75,459,334
20101201|2010-10-04 01:00,4,459.25,460,458.25,458.75,790
20101201|2010-10-04 01:30,4,458.5,460.25,458.5,460,536
20101201|2010-10-04 02:00,4,460,463.5,460,463.5,1045
20101201|2010-10-04 02:30,4,463.5,463.5,461,461.75,546
20101201|2010-10-04 03:00,4,461.75,462,460.25,461,681
20101201|2010-10-04 03:30,4,461,462,458,460,732
20101201|2010-10-04 04:00,4,460,460.75,459,459,460
20101201|2010-10-04 04:30,4,459.25,459.75,458.25,459.25,256
20101201|2010-10-04 05:00,4,459,459.5,456.75,459.25,781
20101201|2010-10-04 05:30,4,459,459.5,455.75,455.75,1014
20101201|2010-10-04 06:00,4,455.75,457,454.5,457,1236
20101201|2010-10-04 06:30,4,456.75,457.75,456.25,456.75,648
20101201|2010-10-04 07:00,4,456.75,458.5,456,456.25,706
20101201|2010-10-04 09:30,4,456.5,463.5,455,461.75,39776
20101201|2010-10-04 10:00,4,461.75,468.75,461,467.25,19191
20101201|2010-10-04 10:30,4,467.25,471,466.75,469.5,15085
20101201|2010-10-04 11:00,4,469.25,473,466.5,472,11964
20101201|2010-10-04 11:30,4,472,473.75,469.25,470.25,9534
20101201|2010-10-04 12:00,4,470.5,471,467.5,469.25,7396
20101201|2010-10-04 12:30,4,469.25,472.5,467.25,472,7292
20101201|2010-10-04 13:00,4,472,472.75,470,471.25,11123
20101201|2010-10-04 18:00,5,471.25,472.5,469.25,471.25,1014
20101201|2010-10-04 18:30,5,471.25,471.75,470.5,471.5,242
20101201|2010-10-04 19:00,5,471.25,471.5,469,469.25,306
20101201|2010-10-04 19:30,5,469,469.25,464.75,466,1878
20101201|2010-10-04 20:00,5,466,467.75,465.75,467.25,593
20101201|2010-10-04 20:30,5,467.25,468,467.25,467.75,77
20101201|2010-10-04 21:00,5,467.5,469.25,467.5,468.75,165
20101201|2010-10-04 21:30,5,468.75,469.5,468,468.5,157
20101201|2010-10-04 22:00,5,468.75,470.25,468.75,470,154
20101201|2010-10-04 22:30,5,470,470,468.5,469.5,121
20101201|2010-10-04 23:00,5,469.5,471.5,469.5,471,195
20101201|2010-10-04 23:30,5,471,471.75,470.25,471.75,167
20101201|2010-10-05 00:00,5,471.75,471.75,471.5,471.5,89
20101201|2010-10-05 00:30,5,471.5,471.75,471.25,471.75,50
20101201|2010-10-05 01:00,5,471.5,472,471,472,123
20101201|2010-10-05 01:30,5,471.75,472,471.5,472,94
20101201|2010-10-05 02:00,5,472,474,472,472.75,932
20101201|2010-10-05 02:30,5,472.75,475,472.5,474.75,972
20101201|2010-10-05 03:00,5,474.75,475.75,474.75,475.5,407
20101201|2010-10-05 03:30,5,475.75,476.25,475.25,475.5,575
20101201|2010-10-05 04:00,5,475.5,476,475.25,476,327
20101201|2010-10-05 04:30,5,476,476.75,475.75,476.75,550
20101201|2010-10-05 05:00,5,476.75,477.5,476.75,477.25,588
20101201|2010-10-05 05:30,5,477.25,477.75,477,477.5,671
20101201|2010-10-05 06:00,5,477.5,477.5,476,476.25,583
20101201|2010-10-05 06:30,5,476.5,478,476.25,476.5,593
20101201|2010-10-05 07:00,5,476.5,477.5,476,477.5,601
20101201|2010-10-05 09:30,5,478,485.75,478,485.75,40132
20101201|2010-10-05 10:00,5,485.75,489,485.5,486.25,23648
20101201|2010-10-05 10:30,5,486.25,489.75,485.25,489.75,11361
20101201|2010-10-05 11:00,5,489.5,491,487.25,489,13695
20101201|2010-10-05 11:30,5,489.5,489.5,486.75,487.75,4890
20101201|2010-10-05 12:00,5,487.75,490.75,487,490.25,9649
20101201|2010-10-05 12:30,5,490.25,493.5,489,492,14863
20101201|2010-10-05 13:00,5,491.75,492.25,490,490,11731
20101201|2010-10-05 18:00,6,491,492.75,490.5,492.5,1321
20101201|2010-10-05 18:30,6,492.75,494,492.5,493.75,439
20101201|2010-10-05 19:00,6,493.75,496,493.25,495.5,1243
20101201|2010-10-05 19:30,6,495.5,496,494.75,495.75,339
20101201|2010-10-05 20:00,6,495.75,496,494.75,495,368
20101201|2010-10-05 20:30,6,494.75,495.75,493.5,494.75,436
20101201|2010-10-05 21:00,6,494.75,494.75,492,492,464
20101201|2010-10-05 21:30,6,492.25,493,491,491.5,320
20101201|2010-10-05 22:00,6,491.25,491.75,491,491.25,105
20101201|2010-10-05 22:30,6,491.25,492.75,491.25,492,388
20101201|2010-10-05 23:00,6,492,493.25,491.75,493.25,284
20101201|2010-10-05 23:30,6,493.25,494.5,492.75,493.5,335
20101201|2010-10-06 00:00,6,493.5,494.25,491.75,493,153
20101201|2010-10-06 00:30,6,493,493.75,493,493,82
20101201|2010-10-06 01:00,6,492.75,493.5,492,492.25,92
20101201|2010-10-06 01:30,6,492.75,493.25,492.75,492.75,53
20101201|2010-10-06 02:00,6,492.75,495.5,492.25,495.25,830
20101201|2010-10-06 02:30,6,495.25,495.5,493,493.25,711
20101201|2010-10-06 03:00,6,493.25,493.5,491.75,492,276
20101201|2010-10-06 03:30,6,492.5,493.75,492,492.25,278
20101201|2010-10-06 04:00,6,492.5,492.5,490.25,490.5,571
20101201|2010-10-06 04:30,6,490.5,491,490,490.25,449
20101201|2010-10-06 05:00,6,490.5,491.5,490,490.5,337
20101201|2010-10-06 05:30,6,490.5,490.75,489.5,490.5,479
20101201|2010-10-06 06:00,6,490.5,491,489,489,593
20101201|2010-10-06 06:30,6,489.25,491.5,489,491.25,486
20101201|2010-10-06 07:00,6,491,492,491,492,452
20101201|2010-10-06 09:30,6,491,492.25,487.5,489.5,27810
20101201|2010-10-06 10:00,6,489.75,493.5,488.25,492,14179
20101201|2010-10-06 10:30,6,491.75,492.25,489.5,490,8086
20101201|2010-10-06 11:00,6,489.75,490.75,488.5,488.75,5117
20101201|2010-10-06 11:30,6,488.75,489.75,487.75,488.75,4399
20101201|2010-10-06 12:00,6,489,490.75,488.5,490.25,4820
20101201|2010-10-06 12:30,6,490.25,490.5,487.5,488.5,6578
20101201|2010-10-06 13:00,6,488.75,490.25,487.25,488,8842
20101201|2010-10-06 18:00,7,488.25,489.5,487.75,489.5,929
20101201|2010-10-06 18:30,7,489.5,490.75,489.5,490.25,769
20101201|2010-10-06 19:00,7,490,490.75,490,490.5,285
20101201|2010-10-06 19:30,7,490.75,490.75,490.25,490.5,50
20101201|2010-10-06 20:00,7,490.25,490.75,490,490.5,229
20101201|2010-10-06 20:30,7,490.75,490.75,490.25,490.25,140
20101201|2010-10-06 21:00,7,490.25,490.5,490.25,490.25,64
20101201|2010-10-06 21:30,7,490.5,490.5,490,490.25,41
20101201|2010-10-06 22:00,7,490.25,490.75,490.25,490.75,180
20101201|2010-10-06 22:30,7,490.75,491,490.5,490.75,269
20101201|2010-10-06 23:00,7,491,491,490.5,490.5,281
20101201|2010-10-06 23:30,7,491,491,490.5,490.5,12
20101201|2010-10-07 00:00,7,491,492,490.25,491,382
20101201|2010-10-07 00:30,7,491.5,492,491.5,491.75,140
20101201|2010-10-07 01:00,7,491.75,491.75,491,491.5,51
20101201|2010-10-07 01:30,7,491.5,492,491.5,491.75,234
20101201|2010-10-07 02:00,7,492,492.25,491.25,491.5,260
20101201|2010-10-07 02:30,7,491.25,492.25,490.5,492,148
20101201|2010-10-07 03:00,7,492,493,492,493,506
20101201|2010-10-07 03:30,7,493,493.75,492.25,493.5,533
20101201|2010-10-07 04:00,7,493.25,493.5,493,493.25,365
20101201|2010-10-07 04:30,7,493,494,492.25,492.75,521
20101201|2010-10-07 05:00,7,493,494.25,492.75,494.25,418
20101201|2010-10-07 05:30,7,494.5,494.5,493.5,493.75,351
20101201|2010-10-07 06:00,7,493.5,494.5,492.75,494,444
20101201|2010-10-07 06:30,7,494,494.5,493,493.75,534
20101201|2010-10-07 07:00,7,493.25,494,492.5,493.75,557
20101201|2010-10-07 09:30,7,493,502.5,491.75,501.75,36439
20101201|2010-10-07 10:00,7,501.75,501.75,495.5,497.25,17122
20101201|2010-10-07 10:30,7,497.25,499,495.25,495.5,8021
20101201|2010-10-07 11:00,7,495.5,498.25,494.5,497.25,8541
20101201|2010-10-07 11:30,7,497.25,497.5,495.5,497,6101
20101201|2010-10-07 12:00,7,497,498.25,496.25,498,4629
20101201|2010-10-07 12:30,7,498,501,497.75,500.5,10770
20101201|2010-10-07 13:00,7,500.5,500.5,497.25,497.75,11897
20101201|2010-10-07 18:00,8,497.75,500.5,497.75,500.25,1976
20101201|2010-10-07 18:30,8,500.25,500.5,499,499.75,283
20101201|2010-10-07 19:00,8,499.75,500.5,499.25,500.25,236
20101201|2010-10-07 19:30,8,500.5,501,499.5,500.75,401
20101201|2010-10-07 20:00,8,501,502.25,500.75,502,573
20101201|2010-10-07 20:30,8,502,503,501.75,502.25,305
20101201|2010-10-07 21:00,8,503,503,501.5,502.75,268
20101201|2010-10-07 21:30,8,502.75,502.75,501.5,501.75,164
20101201|2010-10-07 22:00,8,502.25,503,502,503,191
20101201|2010-10-07 22:30,8,503,503,502.75,503,66
20101201|2010-10-07 23:00,8,503,503,502.75,502.75,80
20101201|2010-10-07 23:30,8,502.5,502.75,502.25,502.5,83
20101201|2010-10-08 00:00,8,502.5,502.75,500.75,500.75,309
20101201|2010-10-08 00:30,8,500.75,501.5,500.25,500.5,237
20101201|2010-10-08 01:00,8,500.5,500.5,499.75,500.25,411
20101201|2010-10-08 01:30,8,500,500.5,498.5,498.75,414
20101201|2010-10-08 02:00,8,498.75,498.75,497.25,498,557
20101201|2010-10-08 02:30,8,498,498.25,497.5,497.75,178
20101201|2010-10-08 03:00,8,497.75,498.25,497.5,497.5,387
20101201|2010-10-08 03:30,8,497.75,498.25,497.25,497.75,189
20101201|2010-10-08 04:00,8,497.5,498.25,497.25,498,194
20101201|2010-10-08 04:30,8,498.25,498.25,496.75,496.75,388
20101201|2010-10-08 05:00,8,496.75,497.25,496.5,497,482
20101201|2010-10-08 05:30,8,497,497,496.5,497,288
20101201|2010-10-08 06:00,8,497.25,497.25,496,496.5,517
20101201|2010-10-08 06:30,8,496.5,498.25,496.5,498,739
20101201|2010-10-08 07:00,8,498.25,498.25,496.25,496.5,698
20101201|2010-10-08 09:30,8,528.25,528.25,528.25,528.25,3356
20101201|2010-10-08 10:00,8,528.25,528.25,528.25,528.25,212
20101201|2010-10-08 10:30,8,528.25,528.25,528.25,528.25,238
20101201|2010-10-08 11:00,8,528.25,528.25,528.25,528.25,221
20101201|2010-10-08 11:30,8,528.25,528.25,528.25,528.25,87
20101201|2010-10-08 12:00,8,528.25,528.25,528.25,528.25,154
20101201|2010-10-08 12:30,8,528.25,528.25,528.25,528.25,36
20101201|2010-10-08 13:00,8,528.25,528.25,528.25,528.25,178
20101201|2010-10-10 18:00,11,573.25,573.25,570,572,13034
20101201|2010-10-10 18:30,11,572,573.25,567.5,572.75,6176
20101201|2010-10-10 19:00,11,573,573.25,572.25,573.25,2272
20101201|2010-10-10 19:30,11,573.25,573.25,573.25,573.25,565
20101201|2010-10-10 20:00,11,573.25,573.25,573.25,573.25,234
20101201|2010-10-10 20:30,11,573.25,573.25,573.25,573.25,32
20101201|2010-10-10 21:00,11,573.25,573.25,573.25,573.25,69
20101201|2010-10-10 21:30,11,573.25,573.25,573.25,573.25,171
20101201|2010-10-10 22:00,11,573.25,573.25,573.25,573.25,19
20101201|2010-10-10 22:30,11,573.25,573.25,573.25,573.25,1112
20101201|2010-10-10 23:00,11,573.25,573.25,573.25,573.25,1044
20101201|2010-10-10 23:30,11,573.25,573.25,573,573.25,411
20101201|2010-10-11 00:00,11,573.25,573.25,572.5,573.25,371
20101201|2010-10-11 00:30,11,573.25,573.25,573,573.25,199
20101201|2010-10-11 01:00,11,573.25,573.25,572.5,573.25,744
20101201|2010-10-11 01:30,11,572.75,573.25,572.5,573,197
20101201|2010-10-11 02:00,11,573,573,568,568.25,2570
20101201|2010-10-11 02:30,11,568.25,568.5,565,565.25,1888
20101201|2010-10-11 03:00,11,565,568,565,566.75,1648
20101201|2010-10-11 03:30,11,567,573,566.5,571.75,1153
20101201|2010-10-11 04:00,11,572,573.25,570.75,572,607
20101201|2010-10-11 04:30,11,572,573,570.5,572.5,498
20101201|2010-10-11 05:00,11,572.5,573.25,571.5,572,657
20101201|2010-10-11 05:30,11,572.25,573.25,571.5,573,2268
20101201|2010-10-11 06:00,11,573.25,573.25,571.75,572.5,1964
20101201|2010-10-11 06:30,11,572.5,573.25,567,568,2039
20101201|2010-10-11 07:00,11,568,569.75,567.25,568.5,1503
20101201|2010-10-11 09:30,11,570,572.25,561.75,568.75,53520
20101201|2010-10-11 10:00,11,568.75,569.25,564,564.5,17042
20101201|2010-10-11 10:30,11,564.5,565.5,560,560.25,15523
20101201|2010-10-11 11:00,11,560.25,563.25,558.75,560.75,16784
20101201|2010-10-11 11:30,11,560.75,568,560.75,565.25,12988
20101201|2010-10-11 12:00,11,565.25,565.5,561.25,562.25,9193
20101201|2010-10-11 12:30,11,562.5,563.25,558.25,562.75,11946
20101201|2010-10-11 13:00,11,562.75,563.25,555,555.5,14264
20101201|2010-10-11 18:00,12,555,557.5,554.5,555.75,2546
20101201|2010-10-11 18:30,12,555.75,559.25,555.75,559.25,988
20101201|2010-10-11 19:00,12,559,562.25,559,560.5,1361
20101201|2010-10-11 19:30,12,560.5,561.75,559.5,559.5,716
20101201|2010-10-11 20:00,12,559.25,561.75,558.5,561.5,544
20101201|2010-10-11 20:30,12,561,562.5,561,562.5,739
20101201|2010-10-11 21:00,12,562.25,562.5,560.5,561,264
20101201|2010-10-11 21:30,12,561,562,560,562,189
20101201|2010-10-11 22:00,12,561.75,562.5,561.75,562.25,128
20101201|2010-10-11 22:30,12,562.25,562.5,561.25,562.5,262
20101201|2010-10-11 23:00,12,562.5,562.75,561.25,562.25,616
20101201|2010-10-11 23:30,12,562.25,562.25,561.25,561.25,149
20101201|2010-10-12 00:00,12,561.25,561.75,560.75,561.75,43
20101201|2010-10-12 00:30,12,562,562.25,562,562,43
20101201|2010-10-12 01:00,12,561.75,561.75,560,560.75,121
20101201|2010-10-12 01:30,12,561,562.5,560.25,562,193
20101201|2010-10-12 02:00,12,562,562.75,560.25,562.5,566
20101201|2010-10-12 02:30,12,562.5,563.25,562.25,562.25,856
20101201|2010-10-12 03:00,12,562.25,562.25,558.5,559,700
20101201|2010-10-12 03:30,12,559,559,557.75,558.25,370
20101201|2010-10-12 04:00,12,558,558,557,557.25,344
20101201|2010-10-12 04:30,12,557.25,558,557.25,558,289
20101201|2010-10-12 05:00,12,558,558,556.5,557,429
20101201|2010-10-12 05:30,12,557,557.25,555,555.25,796
20101201|2010-10-12 06:00,12,555,557,554.5,556.5,444
20101201|2010-10-12 06:30,12,556.5,560,556,559.25,951
20101201|2010-10-12 07:00,12,559,559.25,555,556,784
20101201|2010-10-12 09:30,12,558,562.75,555.5,560.5,34708
20101201|2010-10-12 10:00,12,560.5,567,559.75,566.25,21364
20101201|2010-10-12 10:30,12,566.25,569.25,565.75,569.25,18374
20101201|2010-10-12 11:00,12,569.25,571.75,568,571.25,16200
20101201|2010-10-12 11:30,12,571.25,573.25,570,572.25,15381
20101201|2010-10-12 12:00,12,572.25,583,571.25,580,26441
20101201|2010-10-12 12:30,12,580,581.75,575.5,581.5,23607
20101201|2010-10-12 13:00,12,581.5,584.25,577.25,577.75,23590
20101201|2010-10-12 18:00,13,578,581.75,577.5,581.5,3904
20101201|2010-10-12 18:30,13,581.5,583,580.75,581,1005
20101201|2010-10-12 19:00,13,581,581.5,579.25,579.5,650
20101201|2010-10-12 19:30,13,579.5,579.5,577.5,578,1020
20101201|2010-10-12 20:00,13,578.25,581.5,578,581.25,891
20101201|2010-10-12 20:30,13,581.25,581.75,577.5,577.75,875
20101201|2010-10-12 21:00,13,577.75,579.25,576.5,579.25,803
20101201|2010-10-12 21:30,13,579.25,580,577.75,580,588
20101201|2010-10-12 22:00,13,580,580.5,578.25,578.75,384
20101201|2010-10-12 22:30,13,578.75,579,576.5,576.75,463
20101201|2010-10-12 23:00,13,576.75,577,576.5,576.5,75
20101201|2010-10-12 23:30,13,576.5,577,576.5,576.5,163
20101201|2010-10-13 00:00,13,576.5,576.75,576.25,576.75,213
20101201|2010-10-13 00:30,13,576.75,578.25,576.5,578.25,116
20101201|2010-10-13 01:00,13,578,580.5,578,580.5,485
20101201|2010-10-13 01:30,13,580.25,581.25,579.75,580.25,384
20101201|2010-10-13 02:00,13,580.25,581.25,580,581,340
20101201|2010-10-13 02:30,13,580.75,585.5,580.5,584.75,2251
20101201|2010-10-13 03:00,13,584.75,586,584.75,585.75,719
20101201|2010-10-13 03:30,13,586,588,584.5,584.5,1196
20101201|2010-10-13 04:00,13,584.75,586.5,584.25,586,706
20101201|2010-10-13 04:30,13,586,587.25,585.75,587,512
20101201|2010-10-13 05:00,13,587,587.25,580.75,582.75,1269
20101201|2010-10-13 05:30,13,582.75,583,581,582.25,388
20101201|2010-10-13 06:00,13,582.25,583.25,581.25,581.75,449
20101201|2010-10-13 06:30,13,581.75,583.75,581.75,583.5,762
20101201|2010-10-13 07:00,13,583.5,583.75,581.75,583.25,646
20101201|2010-10-13 09:30,13,585,585.5,573.25,576.75,55422
20101201|2010-10-13 10:00,13,576.75,580,575,577,13871
20101201|2010-10-13 10:30,13,577,577.25,569.5,574,19388
20101201|2010-10-13 11:00,13,573.75,574.75,570,572,10762
20101201|2010-10-13 11:30,13,572,573,565.5,567.75,17377
20101201|2010-10-13 12:00,13,568,574.5,567.5,573,12140
20101201|2010-10-13 12:30,13,573.25,575,568,570.25,12434
20101201|2010-10-13 13:00,13,570.25,574.75,568,568.25,13931
20101201|2010-10-13 18:00,14,569,571.5,568.75,569.25,1984
20101201|2010-10-13 18:30,14,569,570.75,568.75,570,471
20101201|2010-10-13 19:00,14,570.25,572.75,570.25,572.5,650
20101201|2010-10-13 19:30,14,572.5,575.75,572,575,1287
20101201|2010-10-13 20:00,14,575.25,576,574.75,574.75,792
20101201|2010-10-13 20:30,14,575,576.75,574.75,575.5,538
20101201|2010-10-13 21:00,14,575.5,578,575.25,577.5,903
20101201|2010-10-13 21:30,14,577.5,578,577,577.25,223
20101201|2010-10-13 22:00,14,577,577.5,574.75,575.25,390
20101201|2010-10-13 22:30,14,575.5,575.75,573.5,574.75,418
20101201|2010-10-13 23:00,14,574.5,575.75,574.25,575.25,139
20101201|2010-10-13 23:30,14,575.25,575.5,574.25,575,228
20101201|2010-10-14 00:00,14,575,575.25,574.25,574.75,48
20101201|2010-10-14 00:30,14,575,575.75,574.5,575.75,106
20101201|2010-10-14 01:00,14,576,576,574.75,575.5,190
20101201|2010-10-14 01:30,14,575.5,576,575.5,575.75,108
20101201|2010-10-14 02:00,14,575.75,576,573.25,573.25,352
20101201|2010-10-14 02:30,14,573.25,575.5,572.75,575.5,386
20101201|2010-10-14 03:00,14,575.5,577.75,575.25,577.25,619
20101201|2010-10-14 03:30,14,577.25,577.5,576.75,577,438
20101201|2010-10-14 04:00,14,577,578,576,576.25,222
20101201|2010-10-14 04:30,14,576.75,577,574.5,574.75,298
20101201|2010-10-14 05:00,14,574.75,575.25,572.25,573.25,738
20101201|2010-10-14 05:30,14,573.5,574,573,574,226
20101201|2010-10-14 06:00,14,574,575.25,574,574.25,440
20101201|2010-10-14 06:30,14,574.25,575,572.25,575,957
20101201|2010-10-14 07:00,14,574.75,574.75,573,573.75,556
20101201|2010-10-14 09:30,14,575,577.75,568.75,576.25,31304
20101201|2010-10-14 10:00,14,576.25,579.5,575,578.25,16503
20101201|2010-10-14 10:30,14,578.25,579.75,573,573.75,14750
20101201|2010-10-14 11:00,14,573.75,577.25,573.5,574.5,8372
20101201|2010-10-14 11:30,14,574.75,574.75,567.75,570.75,13664
20101201|2010-10-14 12:00,14,570.5,573.25,569.25,570.5,7541
20101201|2010-10-14 12:30,14,570.75,570.75,566,567.25,13599
20101201|2010-10-14 13:00,14,567.25,569,565.75,567.25,11624
20101201|2010-10-14 18:00,15,568,571.75,568,571.5,2542
20101201|2010-10-14 18:30,15,571.25,572.75,570.75,572.5,973
20101201|2010-10-14 19:00,15,572.25,573.75,572,573.75,473
20101201|2010-10-14 19:30,15,573.75,573.75,572,573,242
20101201|2010-10-14 20:00,15,573,573,570,570.75,540
20101201|2010-10-14 20:30,15,570.75,572,569.75,571,587
20101201|2010-10-14 21:00,15,571.5,574.5,571.25,574.5,768
20101201|2010-10-14 21:30,15,574.25,574.25,573,573.25,343
20101201|2010-10-14 22:00,15,573,573.5,572.25,572.25,247
20101201|2010-10-14 22:30,15,572.5,572.5,571.5,572,168
20101201|2010-10-14 23:00,15,572.25,573,572,572.25,149
20101201|2010-10-14 23:30,15,572,572.5,571.75,572,66
20101201|2010-10-15 00:00,15,572,572,571,571.25,108
20101201|2010-10-15 00:30,15,571.5,571.75,570.75,571.5,157
20101201|2010-10-15 01:00,15,571.5,572,570.5,571.75,165
20101201|2010-10-15 01:30,15,571.5,573,570.75,573,139
20101201|2010-10-15 02:00,15,573,575,572.5,574.75,839
20101201|2010-10-15 02:30,15,574.75,575,574,574.5,298
20101201|2010-10-15 03:00,15,574.5,574.5,573.75,573.75,88
20101201|2010-10-15 03:30,15,573.75,574,572.5,572.75,184
20101201|2010-10-15 04:00,15,572.75,574.75,572.25,574.75,494
20101201|2010-10-15 04:30,15,574.75,575,573,573.25,477
20101201|2010-10-15 05:00,15,573.25,574.5,571.5,571.75,668
20101201|2010-10-15 05:30,15,572,572,571,571.75,120
20101201|2010-10-15 06:00,15,571.75,572.75,571.5,572,162
20101201|2010-10-15 06:30,15,572.25,572.5,570,570,414
20101201|2010-10-15 07:00,15,570.25,570.75,569.75,570,465
20101201|2010-10-15 09:30,15,565.5,568.75,562,565.25,33329
20101201|2010-10-15 10:00,15,565.25,568.75,563.25,567,11625
20101201|2010-10-15 10:30,15,567,569.75,567,569.25,6722
20101201|2010-10-15 11:00,15,569.25,570.25,566.25,566.5,8953
20101201|2010-10-15 11:30,15,566.5,568.25,566,566.75,4419
20101201|2010-10-15 12:00,15,566.75,568.25,565,568,6461
20101201|2010-10-15 12:30,15,568,570.5,564.5,564.75,12632
20101201|2010-10-15 13:00,15,564.75,565.25,562,562.25,12753
20101201|2010-10-17 18:00,18,561.5,561.75,558,559.5,3776
20101201|2010-10-17 18:30,18,559.5,561,559,559.75,645
20101201|2010-10-17 19:00,18,559.75,561.25,559.25,559.25,941
20101201|2010-10-17 19:30,18,559.25,560,559,559.75,454
20101201|2010-10-17 20:00,18,559.75,560.5,558.5,559.75,1273
20101201|2010-10-17 20:30,18,560,560,558.75,559.25,525
20101201|2010-10-17 21:00,18,559.25,559.25,557.25,557.25,748
20101201|2010-10-17 21:30,18,557.75,557.75,556.75,557.25,366
20101201|2010-10-17 22:00,18,557.25,558.25,556.75,557.25,215
20101201|2010-10-17 22:30,18,557.25,559,557.25,559,129
20101201|2010-10-17 23:00,18,559,559.25,558.25,558.75,75
20101201|2010-10-17 23:30,18,558.75,559,558.5,559,94
20101201|2010-10-18 00:00,18,559.25,559.5,558.25,559.25,53
20101201|2010-10-18 00:30,18,559.25,560,559.25,559.75,344
20101201|2010-10-18 01:00,18,560,560,559,559.75,244
20101201|2010-10-18 01:30,18,560,561.5,559.5,560,776
20101201|2010-10-18 02:00,18,560.5,561.25,559.25,559.5,179
20101201|2010-10-18 02:30,18,559.75,560.75,558.5,559.5,522
20101201|2010-10-18 03:00,18,559.5,559.75,558.5,558.5,396
20101201|2010-10-18 03:30,18,558.5,560,558,559.5,531
20101201|2010-10-18 04:00,18,559.5,561,559.25,561,361
20101201|2010-10-18 04:30,18,561,561.25,560.5,560.5,66
20101201|2010-10-18 05:00,18,560.75,561.5,560.25,561,153
20101201|2010-10-18 05:30,18,561.25,561.75,560.75,561.5,265
20101201|2010-10-18 06:00,18,561.5,561.5,560.75,561.25,190
20101201|2010-10-18 06:30,18,561.5,561.75,560.5,561,383
20101201|2010-10-18 07:00,18,560.75,560.75,559.75,559.75,666
20101201|2010-10-18 09:30,18,561,563,557.25,559.5,28484
20101201|2010-10-18 10:00,18,559.5,559.5,555.25,556.75,14053
20101201|2010-10-18 10:30,18,556.75,557.5,553,554.5,13450
20101201|2010-10-18 11:00,18,554.5,559,553.75,559,12177
20101201|2010-10-18 11:30,18,558.75,560.75,557.75,559.75,6122
20101201|2010-10-18 12:00,18,560,560.75,557.25,557.75,8626
20101201|2010-10-18 12:30,18,557.75,558.5,557,557.5,4269
20101201|2010-10-18 13:00,18,557.75,558.75,557,557.25,11528
20101201|2010-10-18 18:00,19,557.25,558.5,557,558,1470
20101201|2010-10-18 18:30,19,558,558.5,557.5,558.5,294
20101201|2010-10-18 19:00,19,558.5,559.75,558.25,559.5,497
20101201|2010-10-18 19:30,19,559.25,559.75,559,559.25,282
20101201|2010-10-18 20:00,19,559.5,560.25,559.25,560,663
20101201|2010-10-18 20:30,19,560,560.5,559.5,559.5,215
20101201|2010-10-18 21:00,19,559.75,560.5,559.75,560.5,149
20101201|2010-10-18 21:30,19,560.25,560.75,560.25,560.75,439
20101201|2010-10-18 22:00,19,560.75,560.75,560,560,368
20101201|2010-10-18 22:30,19,560,560.5,557.75,557.75,516
20101201|2010-10-18 23:00,19,558,560.5,558,560.5,91
20101201|2010-10-18 23:30,19,560.5,560.5,558.75,560.5,207
20101201|2010-10-19 00:00,19,560.75,560.75,560,560.5,43
20101201|2010-10-19 00:30,19,560.5,560.75,560,560.75,108
20101201|2010-10-19 01:00,19,560.5,562,560.5,561.25,746
20101201|2010-10-19 01:30,19,561,561.25,559,559.25,305
20101201|2010-10-19 02:00,19,559,560,559,559.5,224
20101201|2010-10-19 02:30,19,559,559.5,557.5,558,328
20101201|2010-10-19 03:00,19,558,559.25,557.5,558.75,342
20101201|2010-10-19 03:30,19,559,560.75,558.75,559.5,508
20101201|2010-10-19 04:00,19,559.5,559.75,558,558.75,388
20101201|2010-10-19 04:30,19,558.75,559,558.75,558.75,158
20101201|2010-10-19 05:00,19,559,559,558.75,558.75,132
20101201|2010-10-19 05:30,19,558.75,559.5,558.75,558.75,264
20101201|2010-10-19 06:00,19,558.75,559,555.5,555.75,2166
20101201|2010-10-19 06:30,19,555.5,555.75,551.5,552,4039
20101201|2010-10-19 07:00,19,552,553,551.5,552,1604
20101201|2010-10-19 09:30,19,548.25,556,546.25,552.5,47321
20101201|2010-10-19 10:00,19,552.5,553.5,550,550.75,13155
20101201|2010-10-19 10:30,19,551,554.75,550.25,554.25,9363
20101201|2010-10-19 11:00,19,554.25,554.75,552.25,552.75,5187
20101201|2010-10-19 11:30,19,552.75,553.5,550,550.25,10498
20101201|2010-10-19 12:00,19,550.5,551.5,549,549.5,10962
20101201|2010-10-19 12:30,19,549.5,550.75,544,545.25,25829
20101201|2010-10-19 13:00,19,545.25,547.75,542.75,546.25,18787
20101201|2010-10-19 18:00,20,546,547.75,545,546.75,2218
20101201|2010-10-19 18:30,20,547.25,547.25,545.25,545.5,559
20101201|2010-10-19 19:00,20,545.25,545.75,544.5,544.75,490
20101201|2010-10-19 19:30,20,544.75,546.75,544,546.25,556
20101201|2010-10-19 20:00,20,546.25,548.75,545.25,548.75,654
20101201|2010-10-19 20:30,20,548.25,550.75,548,548.25,935
20101201|2010-10-19 21:00,20,548.25,550.5,548,550.25,362
20101201|2010-10-19 21:30,20,550.25,551.5,550.25,551.25,316
20101201|2010-10-19 22:00,20,551.25,552.75,551,552.25,487
20101201|2010-10-19 22:30,20,552.5,553,549.75,550,762
20101201|2010-10-19 23:00,20,550,550.5,550,550.5,92
20101201|2010-10-19 23:30,20,550.5,550.5,550.25,550.25,115
20101201|2010-10-20 00:00,20,550.5,550.75,550.25,550.75,102
20101201|2010-10-20 00:30,20,550.75,551.5,550.5,551.25,259
20101201|2010-10-20 01:00,20,551.25,551.25,550.25,550.5,43
20101201|2010-10-20 01:30,20,550.75,551.75,550.5,550.5,190
20101201|2010-10-20 02:00,20,551,552,551,551.25,150
20101201|2010-10-20 02:30,20,551.5,553,550.25,553,690
20101201|2010-10-20 03:00,20,553,554,552.25,553.75,512
20101201|2010-10-20 03:30,20,553.75,555.5,553.25,555,1274
20101201|2010-10-20 04:00,20,555.25,556.5,554.25,555.5,1540
20101201|2010-10-20 04:30,20,555.5,557.75,555.5,557,1108
20101201|2010-10-20 05:00,20,557,557.25,556,556.75,409
20101201|2010-10-20 05:30,20,556.25,557.5,556,557.5,656
20101201|2010-10-20 06:00,20,557.25,557.25,556,557,744
20101201|2010-10-20 06:30,20,557,558,555.25,555.75,824
20101201|2010-10-20 07:00,20,555.75,556.75,555.5,556.25,786
20101201|2010-10-20 09:30,20,557,562,556.5,560,31386
20101201|2010-10-20 10:00,20,560,565,558.75,562.5,17609
20101201|2010-10-20 10:30,20,562.5,563,559.5,561,9017
20101201|2010-10-20 11:00,20,561,563.25,560.75,562.5,6119
20101201|2010-10-20 11:30,20,562.5,563.25,561.5,562.5,3122
20101201|2010-10-20 12:00,20,562.5,564.75,561.5,564.75,4982
20101201|2010-10-20 12:30,20,564.75,574.25,564.25,574.25,31800
20101201|2010-10-20 13:00,20,574,576,571.25,572.5,25521
20101201|2010-10-20 18:00,21,573,578.25,572.75,577.75,4093
20101201|2010-10-20 18:30,21,577.5,579.25,577,578.75,879
20101201|2010-10-20 19:00,21,578.75,579.5,576.5,577,720
20101201|2010-10-20 19:30,21,577,577.75,576,576.75,428
20101201|2010-10-20 20:00,21,576.75,577.75,572.5,572.75,1652
20101201|2010-10-20 20:30,21,572.75,573.25,571,573.25,1578
20101201|2010-10-20 21:00,21,573,574.5,573,574.25,803
20101201|2010-10-20 21:30,21,574.25,577,574,574.25,852
20101201|2010-10-20 22:00,21,574,574.25,573,573.75,693
20101201|2010-10-20 22:30,21,573.5,573.75,572.75,572.75,458
20101201|2010-10-20 23:00,21,572.75,573.5,572.75,573.25,118
20101201|2010-10-20 23:30,21,573.25,573.25,572.25,572.5,121
20101201|2010-10-21 00:00,21,572.5,572.5,572.25,572.5,62
20101201|2010-10-21 00:30,21,573,573,571,571.25,284
20101201|2010-10-21 01:00,21,571.25,573.5,571,573.25,201
20101201|2010-10-21 01:30,21,573.25,575.5,573,573.75,461
20101201|2010-10-21 02:00,21,573.5,574.75,571.75,572.75,341
20101201|2010-10-21 02:30,21,572.5,573,571.5,571.75,152
20101201|2010-10-21 03:00,21,571.75,573.75,571.75,573.5,852
20101201|2010-10-21 03:30,21,573.75,575,572.75,574,447
20101201|2010-10-21 04:00,21,574,575,574,574.25,184
20101201|2010-10-21 04:30,21,574.25,574.25,571.25,573.5,1217
20101201|2010-10-21 05:00,21,573.5,574.5,572.75,574.5,498
20101201|2010-10-21 05:30,21,574.5,576.5,574.5,575.75,1130
20101201|2010-10-21 06:00,21,575.75,576.25,574.75,576.25,482
20101201|2010-10-21 06:30,21,576.25,576.5,575.75,575.75,489
20101201|2010-10-21 07:00,21,575.75,576,574,574.5,742
20101201|2010-10-21 09:30,21,573.25,574,565.5,566.5,34370
20101201|2010-10-21 10:00,21,566.25,569.5,566.25,567,13697
20101201|2010-10-21 10:30,21,566.75,567.75,565,567,11065
20101201|2010-10-21 11:00,21,567,567.25,565,567.25,14519
20101201|2010-10-21 11:30,21,567.25,567.5,564.25,567.25,7737
20101201|2010-10-21 12:00,21,567.25,567.25,565.5,566.25,4822
20101201|2010-10-21 12:30,21,566,566.5,562.75,563,9137
20101201|2010-10-21 13:00,21,563.25,565.5,561.75,564.25,13665
20101201|2010-10-21 18:00,22,564,566.5,563.25,566.25,1429
20101201|2010-10-21 18:30,22,566.5,566.5,565.5,566.25,239
20101201|2010-10-21 19:00,22,566,566.75,566,566.25,89
20101201|2010-10-21 19:30,22,566.25,566.5,566,566.25,67
20101201|2010-10-21 20:00,22,566.25,568,566.25,567.75,500
20101201|2010-10-21 20:30,22,567.5,568,567.25,567.75,175
20101201|2010-10-21 21:00,22,567.75,568,566.75,567,313
20101201|2010-10-21 21:30,22,567,567,566.25,566.25,130
20101201|2010-10-21 22:00,22,566.5,567.75,566.25,567.5,154
20101201|2010-10-21 22:30,22,567.75,568,567.25,567.75,152
20101201|2010-10-21 23:00,22,567.75,568,567.5,568,41
20101201|2010-10-21 23:30,22,567.75,568,567.25,568,79
20101201|2010-10-22 00:00,22,567.75,568,567.75,567.75,32
20101201|2010-10-22 00:30,22,567.75,568,567.5,567.5,133
20101201|2010-10-22 01:00,22,567.25,568,567.25,567.5,154
20101201|2010-10-22 01:30,22,567.5,568.25,567.25,568.25,137
20101201|2010-10-22 02:00,22,568,568.25,567.25,567.75,65
20101201|2010-10-22 02:30,22,567.75,568,567.25,568,140
20101201|2010-10-22 03:00,22,568,568,567,567.75,354
20101201|2010-10-22 03:30,22,567.5,567.75,566.75,567.5,377
20101201|2010-10-22 04:00,22,567.25,567.5,567.25,567.5,190
20101201|2010-10-22 04:30,22,567.5,567.75,567,567.5,104
20101201|2010-10-22 05:00,22,567.5,567.5,566.75,567,1416
20101201|2010-10-22 05:30,22,566.75,566.75,566.25,566.25,262
20101201|2010-10-22 06:00,22,566.5,567,566.25,566.5,115
20101201|2010-10-22 06:30,22,566.75,567.75,566.25,567.75,499
20101201|2010-10-22 07:00,22,567.5,567.75,565.25,565.5,526
20101201|2010-10-22 09:30,22,566.75,571,565.25,568,25287
20101201|2010-10-22 10:00,22,567.75,568.5,563.25,564.75,11920
20101201|2010-10-22 10:30,22,564.75,565.75,563.25,563.25,5301
20101201|2010-10-22 11:00,22,563.25,565.5,562,565,9317
20101201|2010-10-22 11:30,22,565,566,564,565.25,3662
20101201|2010-10-22 12:00,22,565.25,565.5,563.75,564.75,3940
20101201|2010-10-22 12:30,22,564.75,565,560.25,561.5,9326
20101201|2010-10-22 13:00,22,561.75,561.75,559.5,559.75,14210
20101201|2010-10-24 18:00,25,561,564.25,560.5,564,3306
20101201|2010-10-24 18:30,25,564,567.25,563.5,566.75,1433
20101201|2010-10-24 19:00,25,567,569.25,567,568,771
20101201|2010-10-24 19:30,25,568.25,568.75,567.75,568.5,379
20101201|2010-10-24 20:00,25,568.5,569.25,568.25,568.25,476
20101201|2010-10-24 20:30,25,568.5,570.5,568,570.25,1413
20101201|2010-10-24 21:00,25,570.25,573,570,572,1358
20101201|2010-10-24 21:30,25,572.25,573,571.75,571.75,527
20101201|2010-10-24 22:00,25,571.75,572.5,571.25,572.25,214
20101201|2010-10-24 22:30,25,572.25,572.5,570.75,572,294
20101201|2010-10-24 23:00,25,571.75,572.5,571,571.75,134
20101201|2010-10-24 23:30,25,571.5,571.5,570.75,571.25,70
20101201|2010-10-25 00:00,25,571.5,572.25,571,571.75,149
20101201|2010-10-25 00:30,25,571.75,572.5,571.75,572.25,86
20101201|2010-10-25 01:00,25,571.75,573,571.75,572.75,125
20101201|2010-10-25 01:30,25,572.75,573,572.5,572.75,187
20101201|2010-10-25 02:00,25,572.75,573.5,572.5,573.25,312
20101201|2010-10-25 02:30,25,573.5,574.25,573,574.25,306
20101201|2010-10-25 03:00,25,574,574.75,573.5,574.75,371
20101201|2010-10-25 03:30,25,574.5,575,572.75,573,188
20101201|2010-10-25 04:00,25,573,574.25,572.75,573.75,145
20101201|2010-10-25 04:30,25,574,574.25,573.75,574.25,83
20101201|2010-10-25 05:00,25,574.5,575.5,572.75,572.75,785
20101201|2010-10-25 05:30,25,572.75,573,572,572.5,309
20101201|2010-10-25 06:00,25,572.5,572.75,570,570.5,695
20101201|2010-10-25 06:30,25,570.5,571.5,570.25,570.5,387
20101201|2010-10-25 07:00,25,570.5,571.5,570,570.75,669
20101201|2010-10-25 09:30,25,572.5,574.25,567.25,567.25,25691
20101201|2010-10-25 10:00,25,567.5,569.25,567.25,569,7768
20101201|2010-10-25 10:30,25,569,570,565,566.25,7747
20101201|2010-10-25 11:00,25,566.5,567.25,565.5,565.75,4601
20101201|2010-10-25 11:30,25,566,568,564.5,567,6243
20101201|2010-10-25 12:00,25,567,567.25,564.5,565.5,4498
20101201|2010-10-25 12:30,25,565.75,567.5,565.25,567.25,4608
20101201|2010-10-25 13:00,25,567.25,568.75,566.5,566.5,8271
20101201|2010-10-25 18:00,26,567,567.5,565,566.5,1667
20101201|2010-10-25 18:30,26,566.5,567,566,566.75,304
20101201|2010-10-25 19:00,26,566.5,568,566.5,567.25,247
20101201|2010-10-25 19:30,26,567.25,567.75,567,567.25,244
20101201|2010-10-25 20:00,26,567.25,567.75,566.75,567.5,168
20101201|2010-10-25 20:30,26,567.5,568,567.25,567.75,126
20101201|2010-10-25 21:00,26,567.25,567.5,566.25,566.75,301
20101201|2010-10-25 21:30,26,566.75,566.75,565,565.5,528
20101201|2010-10-25 22:00,26,565.5,565.75,565,565.25,121
20101201|2010-10-25 22:30,26,565,565.25,564.25,564.5,242
20101201|2010-10-25 23:00,26,564.75,564.75,564.5,564.75,20
20101201|2010-10-25 23:30,26,564.75,565.25,564.25,564.5,126
20101201|2010-10-26 00:00,26,564.5,565.25,564.5,565.25,23
20101201|2010-10-26 00:30,26,565.25,565.5,564.5,564.75,27
20101201|2010-10-26 01:00,26,565.25,565.5,564.5,564.75,58
20101201|2010-10-26 01:30,26,564.75,565.5,564.25,564.25,91
20101201|2010-10-26 02:00,26,564.75,565.75,564.5,565.75,81
20101201|2010-10-26 02:30,26,565.75,566,564.25,564.5,153
20101201|2010-10-26 03:00,26,564.25,564.25,563.25,564,404
20101201|2010-10-26 03:30,26,564,564.5,563.75,564.5,80
20101201|2010-10-26 04:00,26,564.5,565.75,564,565,429
20101201|2010-10-26 04:30,26,564.75,565.5,564.25,565.5,143
20101201|2010-10-26 05:00,26,565.5,566,564.25,565.75,2320
20101201|2010-10-26 05:30,26,565.75,566,565.75,566,111
20101201|2010-10-26 06:00,26,566,566,563.5,563.75,179
20101201|2010-10-26 06:30,26,563.75,564,562,563.25,1174
20101201|2010-10-26 07:00,26,563.25,564.75,562.5,562.75,261
20101201|2010-10-26 09:30,26,563.5,569.25,563.25,569,21022
20101201|2010-10-26 10:00,26,569,570.5,565,566.75,11373
20101201|2010-10-26 10:30,26,566.75,567.75,565.5,567.25,4944
20101201|2010-10-26 11:00,26,567.25,571.5,567.25,570.75,9367
20101201|2010-10-26 11:30,26,570.75,573,569.5,572.5,10306
20101201|2010-10-26 12:00,26,572.5,577.25,572.5,576,15313
20101201|2010-10-26 12:30,26,576,576.5,572.25,573,11314
20101201|2010-10-26 13:00,26,573,574.25,570.5,571,12094
20101201|2010-10-26 18:00,27,571.75,575,571.25,574.75,2041
20101201|2010-10-26 18:30,27,574.75,575.5,574.25,575,564
20101201|2010-10-26 19:00,27,575,575.25,573.75,574.5,307
20101201|2010-10-26 19:30,27,574.25,574.5,573.25,574.25,155
20101201|2010-10-26 20:00,27,574.25,574.25,572,572.25,355
20101201|2010-10-26 20:30,27,572.25,572.25,569.75,570.75,1075
20101201|2010-10-26 21:00,27,570.75,572.5,570.5,571.25,259
20101201|2010-10-26 21:30,27,571,571.5,569,569.5,550
20101201|2010-10-26 22:00,27,569.25,571,566.5,567.5,1344
20101201|2010-10-26 22:30,27,568,568.25,567,567.75,222
20101201|2010-10-26 23:00,27,567.5,567.75,566.75,567.25,100
20101201|2010-10-26 23:30,27,567.25,567.25,566.75,566.75,84
20101201|2010-10-27 00:00,27,567.25,567.5,566.5,566.75,101
20101201|2010-10-27 00:30,27,566.75,567.5,566.25,567.5,181
20101201|2010-10-27 01:00,27,567.5,567.5,565.75,566.5,280
20101201|2010-10-27 01:30,27,566.25,567.25,565,565,766
20101201|2010-10-27 02:00,27,565.25,565.75,562.5,562.5,1308
20101201|2010-10-27 02:30,27,562.5,565.25,562.25,565,513
20101201|2010-10-27 03:00,27,565.25,566.25,565,565.75,521
20101201|2010-10-27 03:30,27,565.75,566.5,565.5,566.25,257
20101201|2010-10-27 04:00,27,566,566.5,565.25,565.25,237
20101201|2010-10-27 04:30,27,565.5,566.75,564.75,566.75,176
20101201|2010-10-27 05:00,27,566.25,567.25,566.25,567,140
20101201|2010-10-27 05:30,27,567,568.75,567,568.5,305
20101201|2010-10-27 06:00,27,568.5,568.75,567,567.75,269
20101201|2010-10-27 06:30,27,567.5,567.5,565.5,566.75,428
20101201|2010-10-27 07:00,27,566.75,566.75,566.25,566.5,394
20101201|2010-10-27 09:30,27,564,567,561.5,564.5,26513
20101201|2010-10-27 10:00,27,564.5,565.5,563,564.5,11324
20101201|2010-10-27 10:30,27,564.5,567.25,564.5,566.5,6853
20101201|2010-10-27 11:00,27,566.5,570.5,565.75,570.5,8508
20101201|2010-10-27 11:30,27,570.5,572.5,569.25,571.75,9939
20101201|2010-10-27 12:00,27,571.75,572.75,570,571,6495
20101201|2010-10-27 12:30,27,571,579,571,577.75,19179
20101201|2010-10-27 13:00,27,577.75,578.5,575.25,576.5,13955
20101201|2010-10-27 18:00,28,576,577.5,576,577.25,1204
20101201|2010-10-27 18:30,28,577.5,577.5,576.75,576.75,208
20101201|2010-10-27 19:00,28,577,577,576.5,576.75,207
20101201|2010-10-27 19:30,28,576.75,576.75,575.75,576.5,389
20101201|2010-10-27 20:00,28,576.5,576.75,575.25,576.75,307
20101201|2010-10-27 20:30,28,576.75,577,576.5,577,169
20101201|2010-10-27 21:00,28,577,577,575.75,575.75,262
20101201|2010-10-27 21:30,28,575.75,576.5,575.75,576.25,72
20101201|2010-10-27 22:00,28,576.25,577,576.25,577,182
20101201|2010-10-27 22:30,28,577,577,576,576.25,107
20101201|2010-10-27 23:00,28,576.25,576.25,575.75,576.25,13
20101201|2010-10-27 23:30,28,576,576.5,575.75,576,29
20101201|2010-10-28 00:00,28,575.75,576,575.75,575.75,23
20101201|2010-10-28 00:30,28,575.75,576.5,575.75,576.25,48
20101201|2010-10-28 01:00,28,576,576.5,575.75,576,108
20101201|2010-10-28 01:30,28,576.75,579,576.75,578.75,637
20101201|2010-10-28 02:00,28,578.5,579.25,578.5,578.5,332
20101201|2010-10-28 02:30,28,578.5,579.25,578.25,579.25,321
20101201|2010-10-28 03:00,28,579,579.5,578.5,579.5,168
20101201|2010-10-28 03:30,28,579.5,582.5,579.25,582.5,2429
20101201|2010-10-28 04:00,28,582.5,582.75,582,582.5,202
20101201|2010-10-28 04:30,28,582.5,583.5,582,582.75,674
20101201|2010-10-28 05:00,28,582.75,583,582.25,583,219
20101201|2010-10-28 05:30,28,583,585.25,583,584,1696
20101201|2010-10-28 06:00,28,583.75,584.25,582.5,583,450
20101201|2010-10-28 06:30,28,582.75,582.75,581.25,582.5,891
20101201|2010-10-28 07:00,28,582.5,582.75,581.5,581.5,393
20101201|2010-10-28 09:30,28,583,584.5,579,582.75,23427
20101201|2010-10-28 10:00,28,582.75,585.25,582.25,584.25,9796
20101201|2010-10-28 10:30,28,584.25,584.75,581.5,582,6751
20101201|2010-10-28 11:00,28,582,582.25,580.25,580.75,6038
20101201|2010-10-28 11:30,28,580.75,581.5,578.25,579,6561
20101201|2010-10-28 12:00,28,579,581.25,576,577.25,8570
20101201|2010-10-28 12:30,28,577.25,581.75,577.25,581.5,8096
20101201|2010-10-28 13:00,28,581.75,582.5,578,579,9772
20101201|2010-10-28 18:00,29,579,579,577.25,578.25,1147
20101201|2010-10-28 18:30,29,578,578.75,577.5,578.75,141
20101201|2010-10-28 19:00,29,578.5,578.75,578.25,578.25,92
20101201|2010-10-28 19:30,29,578.25,578.75,578,578,108
20101201|2010-10-28 20:00,29,578,578.5,577.5,577.75,439
20101201|2010-10-28 20:30,29,577.5,578.25,577.25,578.25,331
20101201|2010-10-28 21:00,29,578.5,579.25,578.5,578.75,303
20101201|2010-10-28 21:30,29,578.75,578.75,578,578,65
20101201|2010-10-28 22:00,29,578,578.25,577.5,577.75,139
20101201|2010-10-28 22:30,29,578,578.25,577.25,577.5,163
20101201|2010-10-28 23:00,29,577.75,577.75,577,577.25,43
20101201|2010-10-28 23:30,29,577.25,577.25,577,577.25,17
20101201|2010-10-29 00:00,29,577.25,577.5,577,577.25,114
20101201|2010-10-29 00:30,29,577.25,577.75,577,577,73
20101201|2010-10-29 01:00,29,577,577.75,577,577,73
20101201|2010-10-29 01:30,29,577,577.25,576,576.25,313
20101201|2010-10-29 02:00,29,576.5,576.75,576,576.25,125
20101201|2010-10-29 02:30,29,576.5,577.5,576.25,577,163
20101201|2010-10-29 03:00,29,577,577,575.5,575.5,192
20101201|2010-10-29 03:30,29,575.75,576,575.25,576,160
20101201|2010-10-29 04:00,29,576,576.5,575.75,575.75,57
20101201|2010-10-29 04:30,29,575.5,575.75,571.25,572.25,1706
20101201|2010-10-29 05:00,29,572.5,573,571,573,580
20101201|2010-10-29 05:30,29,573,575.25,572,575,628
20101201|2010-10-29 06:00,29,574.75,576.5,574.5,575.5,377
20101201|2010-10-29 06:30,29,575.5,575.75,573.75,573.75,412
20101201|2010-10-29 07:00,29,573.75,574,573.25,573.5,427
20101201|2010-10-29 09:30,29,573.5,583,573.25,581.75,22837
20101201|2010-10-29 10:00,29,581.75,582.75,580.25,581.5,7467
20101201|2010-10-29 10:30,29,581.25,582.25,578.5,579.25,7413
20101201|2010-10-29 11:00,29,579.25,580.75,578.75,579.25,4133
20101201|2010-10-29 11:30,29,579.25,581.25,579,581.25,5032
20101201|2010-10-29 12:00,29,581.25,581.25,579,580.5,5165
20101201|2010-10-29 12:30,29,580.5,582.5,579.25,579.75,7776
20101201|2010-10-29 13:00,29,579.75,582.75,579.75,582.5,11521
20101201|2010-10-31 18:00,1,585,587,583.5,586.75,3835
20101201|2010-10-31 18:30,1,586.75,589,586.25,588.75,1483
20101201|2010-10-31 19:00,1,588.75,590.75,588.5,589.75,1258
20101201|2010-10-31 19:30,1,589.75,589.75,587,588,862
20101201|2010-10-31 20:00,1,588,589.25,587,587.5,623
20101201|2010-10-31 20:30,1,587.75,588.5,587.5,587.75,312
20101201|2010-10-31 21:00,1,587.75,588.75,587.5,588.5,355
20101201|2010-10-31 21:30,1,588.25,589.25,588,589,254
20101201|2010-10-31 22:00,1,589,589.5,588.75,589.25,169
20101201|2010-10-31 22:30,1,589.25,590,589.25,590,106
20101201|2010-10-31 23:00,1,590,590,589.75,589.75,112
20101201|2010-10-31 23:30,1,589.5,590,589.5,589.75,55
20101201|2010-11-01 00:00,1,589.5,590,589.25,590,214
20101201|2010-11-01 00:30,1,590,590,589.25,589.75,117
20101201|2010-11-01 01:00,1,589.25,590,589.25,589.5,38
20101201|2010-11-01 01:30,1,590,590,588.75,590,147
20101201|2010-11-01 02:00,1,590,590,587.25,587.25,185
20101201|2010-11-01 02:30,1,587.25,587.25,587,587.25,167
20101201|2010-11-01 03:00,1,587.25,588,586,586,337
20101201|2010-11-01 03:30,1,586,587.5,586,587.5,191
20101201|2010-11-01 04:00,1,587.5,588.25,587.5,588.25,628
20101201|2010-11-01 04:30,1,588.25,588.5,587.75,587.75,255
20101201|2010-11-01 05:00,1,587.75,588.5,587,587.25,429
20101201|2010-11-01 05:30,1,587.25,587.75,586.75,587.5,225
20101201|2010-11-01 06:00,1,587.5,588.25,587,587.25,426
20101201|2010-11-01 06:30,1,587.25,588,585.5,586,898
20101201|2010-11-01 07:00,1,586,587.25,585.75,587,272
20101201|2010-11-01 09:30,1,586.25,588.5,585,585,23404
20101201|2010-11-01 10:00,1,585,586.5,572,581.25,23696
20101201|2010-11-01 10:30,1,581.25,581.5,576.5,579.5,13828
20101201|2010-11-01 11:00,1,579.5,581.5,577.75,580.75,5541
20101201|2010-11-01 11:30,1,580.75,582.5,579.5,580,4705
20101201|2010-11-01 12:00,1,580.25,582.25,580,580.25,4122
20101201|2010-11-01 12:30,1,580.25,581.5,580,580,4466
20101201|2010-11-01 13:00,1,580.25,581.75,576.75,577.75,11551
20101201|2010-11-01 18:00,2,577.75,580.75,577.75,580.5,1490
20101201|2010-11-01 18:30,2,580.25,580.5,580,580.5,161
20101201|2010-11-01 19:00,2,580.5,580.75,580,580.75,318
20101201|2010-11-01 19:30,2,580.75,581,580.5,580.75,239
20101201|2010-11-01 20:00,2,580.75,580.75,579.25,580,459
20101201|2010-11-01 20:30,2,579.5,580.5,579.25,579.75,248
20101201|2010-11-01 21:00,2,580,580.5,578.25,578.5,212
20101201|2010-11-01 21:30,2,578.75,579.5,578.75,579.5,65
20101201|2010-11-01 22:00,2,579.5,579.5,578.75,579,58
20101201|2010-11-01 22:30,2,579.25,579.75,579.25,579.75,82
20101201|2010-11-01 23:00,2,580,580.5,579.75,580,47
20101201|2010-11-01 23:30,2,580,581,580,580.5,130
20101201|2010-11-02 00:00,2,580.5,581,580.5,581,84
20101201|2010-11-02 00:30,2,580.75,580.75,580,580.25,133
20101201|2010-11-02 01:00,2,580.5,580.75,580,580.5,27
20101201|2010-11-02 01:30,2,580.5,580.5,580.25,580.5,11
20101201|2010-11-02 02:00,2,580.25,580.75,580.25,580.75,28
20101201|2010-11-02 02:30,2,580.75,580.75,579.75,579.75,123
20101201|2010-11-02 03:00,2,579.75,581,579.25,579.5,214
20101201|2010-11-02 03:30,2,579.5,580,579,580,152
20101201|2010-11-02 04:00,2,580,581.75,579.5,581.25,468
20101201|2010-11-02 04:30,2,581.5,581.5,580,580.25,209
20101201|2010-11-02 05:00,2,580.25,581.25,580.25,581,265
20101201|2010-11-02 05:30,2,581.25,581.5,580.5,580.75,242
20101201|2010-11-02 06:00,2,581,581.75,580.25,581.75,350
20101201|2010-11-02 06:30,2,581.5,583,581,581.25,1268
20101201|2010-11-02 07:00,2,581,581.75,580.75,581,365
20101201|2010-11-02 09:30,2,582.75,583,576.5,577,24796
20101201|2010-11-02 10:00,2,577,578,573.5,575.75,18343
20101201|2010-11-02 10:30,2,575.75,577.5,575.25,575.75,7454
20101201|2010-11-02 11:00,2,576,576,574.5,575.5,5945
20101201|2010-11-02 11:30,2,575.5,576.75,574.5,576.75,5499
20101201|2010-11-02 12:00,2,576.5,577.25,574.25,575,5626
20101201|2010-11-02 12:30,2,574.75,575,572.25,573.75,8847
20101201|2010-11-02 13:00,2,573.5,576.75,573,576.5,9476
20101201|2010-11-02 18:00,3,576.25,577.5,575.25,577,1127
20101201|2010-11-02 18:30,3,577,577.5,576.5,576.75,156
20101201|2010-11-02 19:00,3,577,577.5,576.5,577.25,140
20101201|2010-11-02 19:30,3,577.25,577.5,577,577.25,29
20101201|2010-11-02 20:00,3,577.25,578.25,577,578.25,734
20101201|2010-11-02 20:30,3,578.25,578.75,577.5,577.5,401
20101201|2010-11-02 21:00,3,577.5,577.5,576.75,577,326
20101201|2010-11-02 21:30,3,577.25,578,577,577.5,202
20101201|2010-11-02 22:00,3,577.75,578.25,577,577,196
20101201|2010-11-02 22:30,3,577.25,577.25,576.25,576.5,231
20101201|2010-11-02 23:00,3,576.5,576.5,576,576.25,62
20101201|2010-11-02 23:30,3,576.25,576.5,576,576,26
20101201|2010-11-03 00:00,3,576.25,576.5,576,576,20
20101201|2010-11-03 00:30,3,576.25,576.5,576,576.25,22
20101201|2010-11-03 01:00,3,576,576.25,575.25,576,253
20101201|2010-11-03 01:30,3,575.75,576,575.5,576,95
20101201|2010-11-03 02:00,3,575.75,576.25,575.5,576.25,47
20101201|2010-11-03 02:30,3,576.25,577.25,576.25,576.5,128
20101201|2010-11-03 03:00,3,576.5,577.25,576.5,577.25,170
20101201|2010-11-03 03:30,3,577.5,578.25,577.5,578.25,217
20101201|2010-11-03 04:00,3,578.25,578.5,578,578.5,122
20101201|2010-11-03 04:30,3,578.5,579,578.5,578.75,307
20101201|2010-11-03 05:00,3,578.75,579,578.25,578.5,258
20101201|2010-11-03 05:30,3,578.5,578.75,578.25,578.75,242
20101201|2010-11-03 06:00,3,578.75,579,578.25,578.5,230
20101201|2010-11-03 06:30,3,578.75,578.75,577.5,577.75,288
20101201|2010-11-03 07:00,3,577.5,578.25,576.75,578,437
20101201|2010-11-03 09:30,3,578,578.75,568.75,570.75,29907
20101201|2010-11-03 10:00,3,570.75,572.25,569,570.75,14937
20101201|2010-11-03 10:30,3,570.75,576.5,570.75,575.5,11707
20101201|2010-11-03 11:00,3,575.5,580,575.5,579,14063
20101201|2010-11-03 11:30,3,579,580,577.5,579.25,6876
20101201|2010-11-03 12:00,3,579.25,581.75,578.75,580.25,9321
20101201|2010-11-03 12:30,3,580,582.25,578.75,579.75,11314
20101201|2010-11-03 13:00,3,580,581.25,579,579,10866
20101201|2010-11-03 18:00,4,581,582.5,580.5,581.5,2068
20101201|2010-11-03 18:30,4,582,582.75,582,582.25,371
20101201|2010-11-03 19:00,4,582.25,582.25,581.75,581.75,148
20101201|2010-11-03 19:30,4,582,582.25,582,582.25,119
20101201|2010-11-03 20:00,4,582.5,582.75,582,582.5,321
20101201|2010-11-03 20:30,4,582.5,582.5,582,582,150
20101201|2010-11-03 21:00,4,582.25,583,582,582.75,127
20101201|2010-11-03 21:30,4,582.75,583,582.5,583,121
20101201|2010-11-03 22:00,4,583,583.25,582.5,582.75,222
20101201|2010-11-03 22:30,4,583,583.5,583,583,119
20101201|2010-11-03 23:00,4,583,583.25,583,583.25,83
20101201|2010-11-03 23:30,4,583,583.25,583,583,62
20101201|2010-11-04 00:00,4,583.5,583.5,583,583,38
20101201|2010-11-04 00:30,4,583.25,583.5,583,583.25,45
20101201|2010-11-04 01:00,4,583.25,583.25,583,583.25,63
20101201|2010-11-04 01:30,4,583.25,583.5,583.25,583.5,46
20101201|2010-11-04 02:00,4,583.5,583.75,583.25,583.5,232
20101201|2010-11-04 02:30,4,583.5,584,583.25,584,129
20101201|2010-11-04 03:00,4,584,584.5,583.75,584.5,182
20101201|2010-11-04 03:30,4,584.5,587,584.25,586.75,1742
20101201|2010-11-04 04:00,4,586.75,588,586.25,587.25,1514
20101201|2010-11-04 04:30,4,587.25,588.5,586.75,587.75,1017
20101201|2010-11-04 05:00,4,588,588.5,586,586.75,713
20101201|2010-11-04 05:30,4,587,590,587,588.75,1061
20101201|2010-11-04 06:00,4,589,589.75,588.25,588.75,752
20101201|2010-11-04 06:30,4,589,589,588.25,588.5,406
20101201|2010-11-04 07:00,4,588.25,589,588.25,589,727
20101201|2010-11-04 09:30,4,590.25,595.75,590.25,594,34926
20101201|2010-11-04 10:00,4,593.75,595,591.25,591.25,15959
20101201|2010-11-04 10:30,4,591.25,592.75,590.5,592.5,9045
20101201|2010-11-04 11:00,4,592.5,593,591.5,592,5049
20101201|2010-11-04 11:30,4,592,592.25,590.25,591,5966
20101201|2010-11-04 12:00,4,591.25,593.75,590.5,593.25,9506
20101201|2010-11-04 12:30,4,593.25,593.5,591,591,11348
20101201|2010-11-04 13:00,4,591.25,591.5,589.25,589.5,10531
20101201|2010-11-04 18:00,5,590,591.25,589.5,591,3199
20101201|2010-11-04 18:30,5,591,591.25,590.25,590.25,583
20101201|2010-11-04 19:00,5,590.5,590.5,588.75,590,787
20101201|2010-11-04 19:30,5,590,590,589.25,589.75,719
20101201|2010-11-04 20:00,5,589.75,590.25,589,590,1671
20101201|2010-11-04 20:30,5,590,590,588,588.5,1025
20101201|2010-11-04 21:00,5,588.5,589.75,588.5,589,245
20101201|2010-11-04 21:30,5,589,589.5,588.25,589,300
20101201|2010-11-04 22:00,5,589,589.75,588.75,589.5,105
20101201|2010-11-04 22:30,5,589.5,589.75,589.25,589.5,73
20101201|2010-11-04 23:00,5,589.25,590,589.25,589.75,94
20101201|2010-11-04 23:30,5,589.75,590,589.75,590,39
20101201|2010-11-05 00:00,5,590,590,589.5,589.5,54
20101201|2010-11-05 00:30,5,589.75,589.75,589.5,589.5,44
20101201|2010-11-05 01:00,5,589.5,589.75,589,589.25,119
20101201|2010-11-05 01:30,5,589,590,589,589,135
20101201|2010-11-05 02:00,5,589.75,589.75,589,589,97
20101201|2010-11-05 02:30,5,589.25,590,588.5,588.5,324
20101201|2010-11-05 03:00,5,588.75,589,586.75,587,678
20101201|2010-11-05 03:30,5,587,587.5,585.5,586,652
20101201|2010-11-05 04:00,5,586,586.25,585.25,585.75,462
20101201|2010-11-05 04:30,5,585.75,586,584,585.25,1254
20101201|2010-11-05 05:00,5,585.5,585.5,583,583.75,619
20101201|2010-11-05 05:30,5,584,584.25,583.5,583.75,631
20101201|2010-11-05 06:00,5,584,584.25,583.25,583.75,520
20101201|2010-11-05 06:30,5,583.75,586.5,583.75,586,599
20101201|2010-11-05 07:00,5,586,586.5,585.25,585.25,404
20101201|2010-11-05 09:30,5,585.75,589.25,585,588.25,18868
20101201|2010-11-05 10:00,5,588.25,589.25,587.25,587.25,7528
20101201|2010-11-05 10:30,5,587.25,588.75,587,587.25,6245
20101201|2010-11-05 11:00,5,587,587.25,585.75,587.25,5512
20101201|2010-11-05 11:30,5,587,588.25,586.75,588,4323
20101201|2010-11-05 12:00,5,588,591.75,587.5,588.25,9688
20101201|2010-11-05 12:30,5,588.25,589.25,586.25,587.25,9504
20101201|2010-11-05 13:00,5,587.25,588.25,585.5,586.25,10055
20101201|2010-11-07 18:00,8,587.5,588,586,588,1721
20101201|2010-11-07 18:30,8,587.75,588.75,587,588.75,526
20101201|2010-11-07 19:00,8,588.5,589.25,587.75,589.25,472
20101201|2010-11-07 19:30,8,589,589.25,588.5,588.75,274
20101201|2010-11-07 20:00,8,589,589,585.75,585.75,468
20101201|2010-11-07 20:30,8,585.75,587,585.25,586.75,346
20101201|2010-11-07 21:00,8,586.5,587.25,586,586,242
20101201|2010-11-07 21:30,8,586,586,585.25,585.5,94
20101201|2010-11-07 22:00,8,585.75,586.75,585.75,586.25,78
20101201|2010-11-07 22:30,8,586.5,586.75,586,586.25,16
20101201|2010-11-07 23:00,8,586.25,588.25,586,587.75,148
20101201|2010-11-07 23:30,8,587.5,588.25,587.25,588.25,84
20101201|2010-11-08 00:00,8,588,588.75,588,588.25,71
20101201|2010-11-08 00:30,8,588.5,588.5,587.75,588.25,71
20101201|2010-11-08 01:00,8,587.75,589,587.75,588.75,60
20101201|2010-11-08 01:30,8,588.5,588.5,587,588,262
20101201|2010-11-08 02:00,8,588,588,586.75,587.25,76
20101201|2010-11-08 02:30,8,587,587,586.25,586.5,85
20101201|2010-11-08 03:00,8,586.75,588,586.75,587,306
20101201|2010-11-08 03:30,8,587,587.5,587,587.5,204
20101201|2010-11-08 04:00,8,587.25,587.5,586.5,586.75,259
20101201|2010-11-08 04:30,8,586.75,587,586.5,586.5,58
20101201|2010-11-08 05:00,8,586.5,586.75,586.25,586.75,72
20101201|2010-11-08 05:30,8,586.5,586.5,585.25,585.75,196
20101201|2010-11-08 06:00,8,586,588.5,586,588.25,470
20101201|2010-11-08 06:30,8,588.5,588.75,586,586.5,488
20101201|2010-11-08 07:00,8,586.75,587,586,586.25,194
20101201|2010-11-08 09:30,8,586,589,584.5,587.5,21021
20101201|2010-11-08 10:00,8,587.5,589.75,587.5,588.5,10942
20101201|2010-11-08 10:30,8,588.75,591.5,588.25,591.25,11031
20101201|2010-11-08 11:00,8,591.25,591.5,589.75,590.5,7035
20101201|2010-11-08 11:30,8,590.5,591,589.5,590.25,4570
20101201|2010-11-08 12:00,8,590.25,592,590,590.5,6775
20101201|2010-11-08 12:30,8,590.5,591,587.5,589,13544
20101201|2010-11-08 13:00,8,588.75,589,585,585.75,14761
20101201|2010-11-08 18:00,9,585.5,586.25,585.25,586,1550
20101201|2010-11-08 18:30,9,586.25,587,586.25,586.5,276
20101201|2010-11-08 19:00,9,586.75,587.25,586.25,586.75,432
20101201|2010-11-08 19:30,9,586.75,587.5,586.75,587.25,289
20101201|2010-11-08 20:00,9,587.5,588.5,587,587.75,536
20101201|2010-11-08 20:30,9,588.25,589,588,589,412
20101201|2010-11-08 21:00,9,589,589.5,588.75,589.5,152
20101201|2010-11-08 21:30,9,589.25,590.5,589.25,590.25,304
20101201|2010-11-08 22:00,9,590.5,591,590.25,591,211
20101201|2010-11-08 22:30,9,590.75,591.25,590.75,590.75,190
20101201|2010-11-08 23:00,9,591,591.25,590.5,591,123
20101201|2010-11-08 23:30,9,591,591.5,590.75,591.25,69
20101201|2010-11-09 00:00,9,591.5,591.5,590.75,591.25,111
20101201|2010-11-09 00:30,9,591.25,592,591,592,173
20101201|2010-11-09 01:00,9,592,592.75,592,592.75,395
20101201|2010-11-09 01:30,9,592.75,593,590.25,590.25,722
20101201|2010-11-09 02:00,9,590.25,591,590.25,590.75,212
20101201|2010-11-09 02:30,9,590.75,592.25,590,592,358
20101201|2010-11-09 03:00,9,592,592.75,591.75,591.75,517
20101201|2010-11-09 03:30,9,591.75,593.75,591.5,593.5,657
20101201|2010-11-09 04:00,9,593.5,594,592.25,592.75,412
20101201|2010-11-09 04:30,9,592.75,596,592.75,596,748
20101201|2010-11-09 05:00,9,596,596.25,594.25,595.75,607
20101201|2010-11-09 05:30,9,595.75,596.25,594.25,594.5,674
20101201|2010-11-09 06:00,9,594.5,595.25,594,594.75,409
20101201|2010-11-09 06:30,9,594.5,595,594,594.75,632
20101201|2010-11-09 07:00,9,594.5,596.5,593.75,596.25,1478
20101201|2010-11-09 09:30,9,603,605,586.75,592.25,63930
20101201|2010-11-09 10:00,9,592.25,594.5,584.75,588.5,26200
20101201|2010-11-09 10:30,9,588.75,590.75,587.5,589,12867
20101201|2010-11-09 11:00,9,589.25,589.5,585.75,586.25,9705
20101201|2010-11-09 11:30,9,586.25,587.75,585,585.5,8729
20101201|2010-11-09 12:00,9,585.5,587.5,583,586.75,13056
20101201|2010-11-09 12:30,9,586.75,589.75,571,575,35782
20101201|2010-11-09 13:00,9,575.25,580.25,573.25,573.5,18721
20101201|2010-11-09 18:00,10,575,575.25,570,570,5116
20101201|2010-11-09 18:30,10,570.25,572.75,569.5,572.5,1171
20101201|2010-11-09 19:00,10,572.25,573.5,572.25,573.5,970
20101201|2010-11-09 19:30,10,573.25,574,572.75,573.75,392
20101201|2010-11-09 20:00,10,573.5,574.25,573.25,573.75,405
20101201|2010-11-09 20:30,10,573.75,574.25,572.75,573.5,331
20101201|2010-11-09 21:00,10,573.5,573.5,570.75,571,760
20101201|2010-11-09 21:30,10,571.25,572.25,571,571.5,388
20101201|2010-11-09 22:00,10,571.75,572.25,570.75,571.75,924
20101201|2010-11-09 22:30,10,572,573.25,571.75,573,242
20101201|2010-11-09 23:00,10,573,573.5,571.5,572,361
20101201|2010-11-09 23:30,10,572,572.75,571.5,572.75,98
20101201|2010-11-10 00:00,10,573,574.5,572.5,574,294
20101201|2010-11-10 00:30,10,573.75,576,573.5,575.5,346
20101201|2010-11-10 01:00,10,575.5,576,574.75,575.75,125
20101201|2010-11-10 01:30,10,575.5,576.75,575,576.5,769
20101201|2010-11-10 02:00,10,576.25,578,576.25,577.75,510
20101201|2010-11-10 02:30,10,577.75,580.25,577.25,578.75,1823
20101201|2010-11-10 03:00,10,578.75,579.5,578.5,578.5,323
20101201|2010-11-10 03:30,10,578.5,579,577.25,578.5,723
20101201|2010-11-10 04:00,10,578.5,579,576,577.5,1117
20101201|2010-11-10 04:30,10,577.25,578.5,576,577,640
20101201|2010-11-10 05:00,10,577.25,577.25,572.75,574.25,1452
20101201|2010-11-10 05:30,10,573.75,574.25,573,573.5,436
20101201|2010-11-10 06:00,10,573.25,573.5,571.75,572.25,734
20101201|2010-11-10 06:30,10,572.25,572.5,570.75,571.25,879
20101201|2010-11-10 07:00,10,571.25,572.75,570,570.75,1657
20101201|2010-11-10 09:30,10,570,572,565.25,571.5,38036
20101201|2010-11-10 10:00,10,571.5,572.75,569.5,571.25,11246
20101201|2010-11-10 10:30,10,571,573,570.5,572.25,7249
20101201|2010-11-10 11:00,10,572.25,572.5,568,568.5,7661
20101201|2010-11-10 11:30,10,568.75,569.25,566,566.75,8661
20101201|2010-11-10 12:00,10,566.5,567.75,565.25,566,7855
20101201|2010-11-10 12:30,10,566.25,568.5,565,567.25,7994
20101201|2010-11-10 13:00,10,567,571.75,566.5,566.75,13623
20101201|2010-11-10 18:00,11,567,567,565.5,565.75,1982
20101201|2010-11-10 18:30,11,565.75,568.75,565.5,568.75,696
20101201|2010-11-10 19:00,11,568.75,569,567.25,568.5,563
20101201|2010-11-10 19:30,11,568.5,569,567.5,568.75,275
20101201|2010-11-10 20:00,11,568.5,570.75,568.25,570.5,781
20101201|2010-11-10 20:30,11,570.5,572,570.25,571.5,501
20101201|2010-11-10 21:00,11,571.75,572.5,571.5,571.75,276
20101201|2010-11-10 21:30,11,571.75,572.75,571.75,572.75,140
20101201|2010-11-10 22:00,11,572.5,572.75,571.75,572.5,205
20101201|2010-11-10 22:30,11,572.5,572.75,572,572.5,196
20101201|2010-11-10 23:00,11,572.25,572.75,572,572.25,100
20101201|2010-11-10 23:30,11,572.25,572.75,572.25,572.25,100
20101201|2010-11-11 00:00,11,572.5,573,572.5,572.5,39
20101201|2010-11-11 00:30,11,572.5,573,572,572.25,95
20101201|2010-11-11 01:00,11,572.25,573,572,572.75,132
20101201|2010-11-11 01:30,11,572.75,574,571.75,573.75,1321
20101201|2010-11-11 02:00,11,573.25,573.75,571.25,572.75,206
20101201|2010-11-11 02:30,11,572.75,573,572.25,573,77
20101201|2010-11-11 03:00,11,573.25,573.5,571.75,572,306
20101201|2010-11-11 03:30,11,572,572.5,572,572.5,62
20101201|2010-11-11 04:00,11,572.25,573,572,572.75,244
20101201|2010-11-11 04:30,11,572.75,573.75,572.5,573.75,318
20101201|2010-11-11 05:00,11,574,574.25,572.5,573.25,512
20101201|2010-11-11 05:30,11,573,574,572.25,573,601
20101201|2010-11-11 06:00,11,573,573,571.75,572,393
20101201|2010-11-11 06:30,11,572,572,569.5,569.75,1309
20101201|2010-11-11 07:00,11,569.75,570.5,569.75,570.25,313
20101201|2010-11-11 09:30,11,569.5,570.25,565.25,568,23324
20101201|2010-11-11 10:00,11,568,568.5,564.5,566,16322
20101201|2010-11-11 10:30,11,566,567.25,562,565.25,15640
20101201|2010-11-11 11:00,11,565.25,572,564.75,568,15613
20101201|2010-11-11 11:30,11,568,568.25,562.75,562.75,8568
20101201|2010-11-11 12:00,11,563,564,557.5,562.25,21672
20101201|2010-11-11 12:30,11,562.25,563,560.5,562,5868
20101201|2010-11-11 13:00,11,562,566.25,562,564,9521
20101201|2010-11-11 18:00,12,564,566,563.75,566,1584
20101201|2010-11-11 18:30,12,566,566.5,565,565.25,443
20101201|2010-11-11 19:00,12,564.75,565,557.5,559.25,2986
20101201|2010-11-11 19:30,12,559.5,559.75,552,554.25,4479
20101201|2010-11-11 20:00,12,554.25,555.5,549,550,4596
20101201|2010-11-11 20:30,12,550.25,551,545.25,549.25,4164
20101201|2010-11-11 21:00,12,549,551,545.25,549.5,5164
20101201|2010-11-11 21:30,12,549.25,553.75,548,552.5,1591
20101201|2010-11-11 22:00,12,552.25,554.25,552,552,651
20101201|2010-11-11 22:30,12,552.5,552.75,550.5,550.75,373
20101201|2010-11-11 23:00,12,550.75,552.5,550.5,550.75,448
20101201|2010-11-11 23:30,12,550.5,550.5,547.25,548,1034
20101201|2010-11-12 00:00,12,548.25,552.25,548,551.75,364
20101201|2010-11-12 00:30,12,552,552,550,550.75,133
20101201|2010-11-12 01:00,12,550.75,555.75,550.5,555.5,660
20101201|2010-11-12 01:30,12,555.5,556,553.5,553.5,438
20101201|2010-11-12 02:00,12,553.5,556,552,555.5,481
20101201|2010-11-12 02:30,12,555.5,557.25,554.75,556.75,958
20101201|2010-11-12 03:00,12,556.75,558.5,555.75,557.25,1112
20101201|2010-11-12 03:30,12,556.75,558.5,556.5,557,282
20101201|2010-11-12 04:00,12,557,559.25,556.25,559,622
20101201|2010-11-12 04:30,12,558.75,564,558.75,563,2074
20101201|2010-11-12 05:00,12,563,564,557.75,558.5,1585
20101201|2010-11-12 05:30,12,558.5,559,556.5,557,890
20101201|2010-11-12 06:00,12,556.75,559,556,556.5,703
20101201|2010-11-12 06:30,12,556.75,558,555,555.5,924
20101201|2010-11-12 07:00,12,555.25,555.5,552.75,552.75,1645
20101201|2010-11-12 09:30,12,552.75,556,547.5,548,30233
20101201|2010-11-12 10:00,12,547.75,553,547,552.25,16301
20101201|2010-11-12 10:30,12,552.5,553,550.25,550.5,8498
20101201|2010-11-12 11:00,12,550.5,550.5,539,542,28380
20101201|2010-11-12 11:30,12,541.75,546,534,538.5,25536
20101201|2010-11-12 12:00,12,538.5,539.25,536,537,10456
20101201|2010-11-12 12:30,12,537,537.5,534,534,9013
20101201|2010-11-12 13:00,12,534,534.25,534,534,1965
20101201|2010-11-14 18:00,15,541.75,547,539,543.25,11260
20101201|2010-11-14 18:30,15,543.5,548.75,542.75,547.25,3269
20101201|2010-11-14 19:00,15,547.25,551,546,549.75,2607
20101201|2010-11-14 19:30,15,550,550,547.25,549,945
20101201|2010-11-14 20:00,15,549,549.75,545.75,546.25,993
20101201|2010-11-14 20:30,15,546.5,547,544.75,545.5,624
20101201|2010-11-14 21:00,15,545.5,545.5,542.5,542.75,1051
20101201|2010-11-14 21:30,15,542.75,543.5,540.75,541.25,990
20101201|2010-11-14 22:00,15,541.25,544.75,540.75,544.25,966
20101201|2010-11-14 22:30,15,544.25,545.5,544.25,545,252
20101201|2010-11-14 23:00,15,544.75,545.25,543.5,544.75,216
20101201|2010-11-14 23:30,15,545,545.25,540.5,540.5,495
20101201|2010-11-15 00:00,15,540.5,545,540,542.5,553
20101201|2010-11-15 00:30,15,542.25,545.75,541.75,545.5,206
20101201|2010-11-15 01:00,15,545.75,547,545.5,546,347
20101201|2010-11-15 01:30,15,546,546.75,545.25,546.25,139
20101201|2010-11-15 02:00,15,546,546,542.25,543.75,645
20101201|2010-11-15 02:30,15,543.75,543.75,541,542.5,262
20101201|2010-11-15 03:00,15,543,544,542.25,543.5,239
20101201|2010-11-15 03:30,15,543.25,545.75,543.25,545.5,259
20101201|2010-11-15 04:00,15,544.75,545.75,543.25,544,420
20101201|2010-11-15 04:30,15,543.75,544.25,542.75,542.75,377
20101201|2010-11-15 05:00,15,542.75,543.25,542.25,542.75,129
20101201|2010-11-15 05:30,15,543,543,541.75,541.75,222
20101201|2010-11-15 06:00,15,541.75,543.5,541.25,542.75,485
20101201|2010-11-15 06:30,15,542.75,544.5,542.75,543.25,421
20101201|2010-11-15 07:00,15,543.25,544,541.75,542.75,628
20101201|2010-11-15 09:30,15,544.75,550.25,543.25,549.25,28695
20101201|2010-11-15 10:00,15,549.25,549.5,545.75,549,11944
20101201|2010-11-15 10:30,15,548.75,564.5,548.75,559.5,26468
20101201|2010-11-15 11:00,15,559.25,567,559,560.5,17208
20101201|2010-11-15 11:30,15,560.25,562,558.25,560.75,6068
20101201|2010-11-15 12:00,15,561,561.75,556.5,558.5,6860
20101201|2010-11-15 12:30,15,558.5,560.5,557.5,558.75,5602
20101201|2010-11-15 13:00,15,558.75,559.5,554.75,555.25,10294
20101201|2010-11-15 18:00,16,555,555.75,552.5,554.75,2391
20101201|2010-11-15 18:30,16,555.25,555.25,553.5,554.5,474
20101201|2010-11-15 19:00,16,554.5,556.25,554,555.25,872
20101201|2010-11-15 19:30,16,555.25,555.25,553.75,554,258
20101201|2010-11-15 20:00,16,554.25,554.25,553.5,553.75,168
20101201|2010-11-15 20:30,16,553.5,554.5,553,554.25,309
20101201|2010-11-15 21:00,16,554.25,556,554,555.5,361
20101201|2010-11-15 21:30,16,555.5,555.75,554,554.75,331
20101201|2010-11-15 22:00,16,554.25,555,554,554.5,83
20101201|2010-11-15 22:30,16,554.75,555.5,554.75,555.25,68
20101201|2010-11-15 23:00,16,555.25,555.5,555,555,114
20101201|2010-11-15 23:30,16,554.75,554.75,551.5,552.75,665
20101201|2010-11-16 00:00,16,552.75,552.75,551,551.5,585
20101201|2010-11-16 00:30,16,551.5,553,551.5,552.5,115
20101201|2010-11-16 01:00,16,552.5,552.75,550.25,550.25,517
20101201|2010-11-16 01:30,16,550.5,550.75,549.75,550,238
20101201|2010-11-16 02:00,16,550,552,550,550.75,276
20101201|2010-11-16 02:30,16,550.75,552,550.5,550.5,179
20101201|2010-11-16 03:00,16,550.5,551.5,550.5,551.5,217
20101201|2010-11-16 03:30,16,551.5,552.75,549.75,550.25,300
20101201|2010-11-16 04:00,16,550.5,550.75,548.5,549.25,662
20101201|2010-11-16 04:30,16,549.25,549.25,547,547.25,1124
20101201|2010-11-16 05:00,16,547.25,548.5,546.75,548,678
20101201|2010-11-16 05:30,16,548,548,545,545.5,982
20101201|2010-11-16 06:00,16,545.75,547.5,545.25,547.25,579
20101201|2010-11-16 06:30,16,546.75,546.75,543.5,545.5,1986
20101201|2010-11-16 07:00,16,545.25,547,545,546.5,710
20101201|2010-11-16 09:30,16,543.5,545,535.25,540,36774
20101201|2010-11-16 10:00,16,540,541,527.75,531,32784
20101201|2010-11-16 10:30,16,531,535.25,527.5,530.75,21487
20101201|2010-11-16 11:00,16,530.5,533,529.25,529.5,11084
20101201|2010-11-16 11:30,16,529.5,529.5,525.5,527.5,19302
20101201|2010-11-16 12:00,16,527.5,531,527.25,528.75,9247
20101201|2010-11-16 12:30,16,529,533,528,531.5,8515
20101201|2010-11-16 13:00,16,531.25,532,526.25,527.5,10514
20101201|2010-11-16 18:00,17,527.5,527.5,520,523,7041
20101201|2010-11-16 18:30,17,523.25,523.25,520,521,2304
20101201|2010-11-16 19:00,17,520.75,521.5,512.75,513.75,6055
20101201|2010-11-16 19:30,17,513.75,519,510.25,519,4353
20101201|2010-11-16 20:00,17,519,519,515,515.25,1631
20101201|2010-11-16 20:30,17,515.25,517,512.5,514.25,2320
20101201|2010-11-16 21:00,17,514,515.5,513,513.25,721
20101201|2010-11-16 21:30,17,513.25,513.75,511.25,511.25,1728
20101201|2010-11-16 22:00,17,511,511.5,509.5,510,1816
20101201|2010-11-16 22:30,17,510,511.5,509,510.75,1080
20101201|2010-11-16 23:00,17,510.75,511.25,509.25,510.5,624
20101201|2010-11-16 23:30,17,510.25,515,510,514.75,578
20101201|2010-11-17 00:00,17,515.25,517.25,514.25,516.25,430
20101201|2010-11-17 00:30,17,515.5,515.5,511,511.5,318
20101201|2010-11-17 01:00,17,511.5,515.75,511.25,515.5,340
20101201|2010-11-17 01:30,17,515.5,515.5,512.75,513.25,513
20101201|2010-11-17 02:00,17,513.25,515,512,514.25,914
20101201|2010-11-17 02:30,17,514.25,514.5,511.5,511.5,520
20101201|2010-11-17 03:00,17,511.5,512.25,511.25,511.75,713
20101201|2010-11-17 03:30,17,512,519.75,511.75,519.75,1740
20101201|2010-11-17 04:00,17,519.5,523.5,518.75,523.25,1691
20101201|2010-11-17 04:30,17,523.25,524,522,522.25,554
20101201|2010-11-17 05:00,17,521.75,522,520.25,521,815
20101201|2010-11-17 05:30,17,521,523.75,520.5,522.25,1435
20101201|2010-11-17 06:00,17,522,522.5,521.75,522,338
20101201|2010-11-17 06:30,17,522,524,521,523.25,902
20101201|2010-11-17 07:00,17,523.5,526,523.25,524,1715
20101201|2010-11-17 09:30,17,524.25,536,524.25,532.75,33331
20101201|2010-11-17 10:00,17,532.75,535.25,530,530.5,10283
20101201|2010-11-17 10:30,17,530.25,534,527.25,533,12693
20101201|2010-11-17 11:00,17,533,534,527.5,527.75,10039
20101201|2010-11-17 11:30,17,527.5,531.75,525.25,530.25,7363
20101201|2010-11-17 12:00,17,530.25,531.5,526.5,529.75,6287
20101201|2010-11-17 12:30,17,530,530.25,524.25,526.25,8620
20101201|2010-11-17 13:00,17,526,527,524.5,525,6568
20101201|2010-11-17 18:00,18,527,531.25,526,530.5,1931
20101201|2010-11-17 18:30,18,530.75,534.75,530.25,533.75,1244
20101201|2010-11-17 19:00,18,533.75,533.75,532,532.75,429
20101201|2010-11-17 19:30,18,532.75,533,530.25,530.25,341
20101201|2010-11-17 20:00,18,530.25,531.25,529.25,530.25,358
20101201|2010-11-17 20:30,18,530,530.5,528,528,733
20101201|2010-11-17 21:00,18,528,535,527.75,535,1397
20101201|2010-11-17 21:30,18,535,535,533.25,533.25,444
20101201|2010-11-17 22:00,18,533.25,534.75,533.25,534.5,235
20101201|2010-11-17 22:30,18,534.75,535,534.25,534.75,63
20101201|2010-11-17 23:00,18,534.75,535.5,534.25,535.25,440
20101201|2010-11-17 23:30,18,535.5,535.5,534,535,326
20101201|2010-11-18 00:00,18,535,535.5,534.75,535,51
20101201|2010-11-18 00:30,18,535.25,535.75,533.75,534,366
20101201|2010-11-18 01:00,18,534,535,532.75,534.25,360
20101201|2010-11-18 01:30,18,534,538.75,533,538.5,942
20101201|2010-11-18 02:00,18,538.25,539,536.75,538.75,593
20101201|2010-11-18 02:30,18,538.75,541,538.5,541,975
20101201|2010-11-18 03:00,18,540.75,543.25,539.5,542.5,1195
20101201|2010-11-18 03:30,18,542.5,543.75,540.75,543,560
20101201|2010-11-18 04:00,18,543,544,540,540,458
20101201|2010-11-18 04:30,18,540.5,542,540.5,541.75,240
20101201|2010-11-18 05:00,18,541.75,544.5,541.75,543.25,857
20101201|2010-11-18 05:30,18,543.25,544,542.5,543.25,848
20101201|2010-11-18 06:00,18,543,543,540.25,541.5,697
20101201|2010-11-18 06:30,18,541.5,543,540.25,542.75,1198
20101201|2010-11-18 07:00,18,543,543.5,541.25,542.25,879
20101201|2010-11-18 09:30,18,542,546.5,539.5,539.5,24136
20101201|2010-11-18 10:00,18,539.75,542.75,537.5,540.75,11278
20101201|2010-11-18 10:30,18,540.75,541,538.5,539.25,3940
20101201|2010-11-18 11:00,18,539,542,539,540,3693
20101201|2010-11-18 11:30,18,540,541.5,539.25,540,2861
20101201|2010-11-18 12:00,18,540,540.25,537.25,539,4459
20101201|2010-11-18 12:30,18,539,542,538.25,542,8789
20101201|2010-11-18 13:00,18,542,543.5,540.75,541.5,8559
20101201|2010-11-18 18:00,19,542.75,545.5,541.25,542.5,1911
20101201|2010-11-18 18:30,19,542.5,543.75,541.75,543.5,340
20101201|2010-11-18 19:00,19,543.5,544,543,543.75,164
20101201|2010-11-18 19:30,19,543.75,543.75,541,542.25,204
20101201|2010-11-18 20:00,19,542.5,545,542.5,545,299
20101201|2010-11-18 20:30,19,544.75,545,542,542,273
20101201|2010-11-18 21:00,19,542,542.25,539,539.25,593
20101201|2010-11-18 21:30,19,539.25,539.5,536,536.5,1244
20101201|2010-11-18 22:00,19,536.5,537,536,536,320
20101201|2010-11-18 22:30,19,536,537.5,536,537,84
20101201|2010-11-18 23:00,19,537,537.25,536.25,537,208
20101201|2010-11-18 23:30,19,537,538.25,536.5,537.5,176
20101201|2010-11-19 00:00,19,537.5,540.5,537.5,540.5,477
20101201|2010-11-19 00:30,19,540.5,541.75,540.5,541.5,117
20101201|2010-11-19 01:00,19,541.5,542.5,541.25,541.25,178
20101201|2010-11-19 01:30,19,541.5,543.75,541.5,543.25,178
20101201|2010-11-19 02:00,19,543.25,545,543.25,544.5,480
20101201|2010-11-19 02:30,19,544.75,546.75,544.25,546.25,481
20101201|2010-11-19 03:00,19,546.25,548,546,547.25,553
20101201|2010-11-19 03:30,19,547.25,548,546.5,547.75,385
20101201|2010-11-19 04:00,19,547.75,548.25,547,547.25,464
20101201|2010-11-19 04:30,19,547.5,547.5,545,545.75,932
20101201|2010-11-19 05:00,19,545.75,546,537,540.5,2423
20101201|2010-11-19 05:30,19,540.75,540.75,538.5,539,272
20101201|2010-11-19 06:00,19,538.75,539.25,537,537,762
20101201|2010-11-19 06:30,19,537.25,537.75,536.25,537.25,685
20101201|2010-11-19 07:00,19,537.25,537.75,534,535.25,1322
20101201|2010-11-19 09:30,19,534.25,540,533.25,538,18514
20101201|2010-11-19 10:00,19,538,539.75,535,536,8614
20101201|2010-11-19 10:30,19,536.25,536.5,531.5,532.5,10650
20101201|2010-11-19 11:00,19,532.5,536,531.25,531.25,7414
20101201|2010-11-19 11:30,19,531.25,532.25,527.5,528.5,10840
20101201|2010-11-19 12:00,19,528.5,532,525,527.25,11174
20101201|2010-11-19 12:30,19,527.25,527.5,520.25,520.5,19019
20101201|2010-11-19 13:00,19,520.75,523.75,518.5,521.75,15549
20101201|2010-11-21 18:00,22,515.25,525,514,524.75,8713
20101201|2010-11-21 18:30,22,524.75,531,524.5,530.5,4006
20101201|2010-11-21 19:00,22,530.75,532.25,528.25,530,1674
20101201|2010-11-21 19:30,22,530.25,531,529,529,586
20101201|2010-11-21 20:00,22,529,529.25,528.25,528.5,134
20101201|2010-11-21 20:30,22,528.5,528.75,525.25,528,599
20101201|2010-11-21 21:00,22,527.75,529.25,526.5,529.25,341
20101201|2010-11-21 21:30,22,529.25,530.25,528.75,530.25,230
20101201|2010-11-21 22:00,22,530.5,532,530.25,531.25,646
20101201|2010-11-21 22:30,22,531.5,531.75,530,530.25,157
20101201|2010-11-21 23:00,22,530.25,530.5,529.25,529.75,64
20101201|2010-11-21 23:30,22,529.75,530,529.5,529.5,27
20101201|2010-11-22 00:00,22,529.5,530,529,529.75,174
20101201|2010-11-22 00:30,22,529.5,529.5,527,527,120
20101201|2010-11-22 01:00,22,527.25,530,527,529.5,223
20101201|2010-11-22 01:30,22,529.5,530.75,525.75,526,242
20101201|2010-11-22 02:00,22,526,527.25,526,526.75,110
20101201|2010-11-22 02:30,22,527,529.5,527,528.5,180
20101201|2010-11-22 03:00,22,528.5,529,526.25,526.5,240
20101201|2010-11-22 03:30,22,526.5,526.5,524.5,525.25,493
20101201|2010-11-22 04:00,22,525.25,526,525,525.75,174
20101201|2010-11-22 04:30,22,525.5,526,524.25,525.75,341
20101201|2010-11-22 05:00,22,525.75,526,524,524.75,215
20101201|2010-11-22 05:30,22,524.75,526,524.75,525.25,268
20101201|2010-11-22 06:00,22,525,525.25,522.25,523.5,695
20101201|2010-11-22 06:30,22,523.25,523.5,522.75,523.5,165
20101201|2010-11-22 07:00,22,523.5,523.5,521,521.75,669
20101201|2010-11-22 09:30,22,522,524,514.25,516.5,28992
20101201|2010-11-22 10:00,22,516.75,518.5,511.75,517.75,15127
20101201|2010-11-22 10:30,22,517.75,520,515.75,517.25,9443
20101201|2010-11-22 11:00,22,517.5,519.5,515.5,515.75,4332
20101201|2010-11-22 11:30,22,515.75,518,514,515.75,6511
20101201|2010-11-22 12:00,22,516,517,512.75,514.5,5047
20101201|2010-11-22 12:30,22,514.5,517.75,514.5,515.5,5838
20101201|2010-11-22 13:00,22,515.5,519.25,515,516.75,7848
20101201|2010-11-22 18:00,23,518.5,520,518.5,519.5,1007
20101201|2010-11-22 18:30,23,519.5,519.5,516,517,501
20101201|2010-11-22 19:00,23,517.25,519.75,516.5,518,863
20101201|2010-11-22 19:30,23,518,518,516.25,517,248
20101201|2010-11-22 20:00,23,517,517.25,516.5,516.5,109
20101201|2010-11-22 20:30,23,516.5,516.75,515.5,515.75,289
20101201|2010-11-22 21:00,23,515.5,517,515.5,517,84
20101201|2010-11-22 21:30,23,516.75,516.75,515.75,516,36
20101201|2010-11-22 22:00,23,515.75,515.75,513.5,514.5,507
20101201|2010-11-22 22:30,23,514.25,514.5,513.25,513.75,261
20101201|2010-11-22 23:00,23,514,514.75,513.25,514.75,126
20101201|2010-11-22 23:30,23,514.5,514.5,513.5,514,90
20101201|2010-11-23 00:00,23,513.75,514.75,512.75,514.5,273
20101201|2010-11-23 00:30,23,514,514.5,512.5,512.75,139
20101201|2010-11-23 01:00,23,513,515,513,514.25,126
20101201|2010-11-23 01:30,23,514.25,514.5,513.25,513.75,61
20101201|2010-11-23 02:00,23,514,514,512.5,513,220
20101201|2010-11-23 02:30,23,513,515.5,512.75,515.25,283
20101201|2010-11-23 03:00,23,515,517,515,516.25,357
20101201|2010-11-23 03:30,23,516.25,517.75,516,516.5,223
20101201|2010-11-23 04:00,23,516.5,516.5,515.5,515.75,138
20101201|2010-11-23 04:30,23,515.75,516.25,515,516.25,99
20101201|2010-11-23 05:00,23,516,516.75,516,516.5,62
20101201|2010-11-23 05:30,23,516.75,517.25,516.25,516.25,130
20101201|2010-11-23 06:00,23,516,516,513.75,514,211
20101201|2010-11-23 06:30,23,514,514.25,512,512.5,499
20101201|2010-11-23 07:00,23,512.5,512.75,510.5,510.5,723
20101201|2010-11-23 09:30,23,509.75,515.5,506.25,514.25,24531
20101201|2010-11-23 10:00,23,514.25,520.25,513.75,517.5,14394
20101201|2010-11-23 10:30,23,517.25,522.75,515,521.5,9500
20101201|2010-11-23 11:00,23,521.25,528,521,524.75,13006
20101201|2010-11-23 11:30,23,524.5,528,524.5,528,6067
20101201|2010-11-23 12:00,23,528.25,531.5,525.5,528.5,9187
20101201|2010-11-23 12:30,23,528.75,529.5,525.25,528.25,6093
20101201|2010-11-23 13:00,23,528.5,531,525.5,528.75,8234
20101201|2010-11-23 18:00,24,528.5,531.25,528.5,530.25,727
20101201|2010-11-23 18:30,24,530.25,533.75,530,533.5,707
20101201|2010-11-23 19:00,24,533.25,534.5,533.25,534.25,473
20101201|2010-11-23 19:30,24,534.25,534.5,532,532,219
20101201|2010-11-23 20:00,24,532.25,533.25,532.25,533,165
20101201|2010-11-23 20:30,24,533,533.5,532,532.75,267
20101201|2010-11-23 21:00,24,532.5,532.5,530.75,531.5,234
20101201|2010-11-23 21:30,24,531.25,531.25,529,529.75,205
20101201|2010-11-23 22:00,24,529.75,529.75,528.75,529.25,200
20101201|2010-11-23 22:30,24,529,531.75,529,531.5,136
20101201|2010-11-23 23:00,24,531.5,531.5,531,531.5,39
20101201|2010-11-23 23:30,24,531.5,531.75,531,531.5,51
20101201|2010-11-24 00:00,24,531,531,529.75,530.5,19
20101201|2010-11-24 00:30,24,530.25,531.5,530.25,531.5,151
20101201|2010-11-24 01:00,24,531.5,533.75,531.5,533.5,115
20101201|2010-11-24 01:30,24,533.25,534.25,532.75,533.75,135
20101201|2010-11-24 02:00,24,534,535,533.25,534.25,420
20101201|2010-11-24 02:30,24,534.25,535,532,532.25,330
20101201|2010-11-24 03:00,24,532.25,533.5,532.25,533.5,107
20101201|2010-11-24 03:30,24,533.75,534.5,533.25,533.75,378
20101201|2010-11-24 04:00,24,533.25,533.5,532.5,532.75,129
20101201|2010-11-24 04:30,24,532.75,533,532,532.25,244
20101201|2010-11-24 05:00,24,532.25,534.5,531.25,533.25,826
20101201|2010-11-24 05:30,24,533,533,529.75,530.25,926
20101201|2010-11-24 06:00,24,530,532.25,529.5,531.75,341
20101201|2010-11-24 06:30,24,532,533.75,532,532.5,350
20101201|2010-11-24 07:00,24,533,534.25,533,533.25,339
20101201|2010-11-24 09:30,24,534.5,538,534.25,537.25,13531
20101201|2010-11-24 10:00,24,537.5,538.75,536,538,7011
20101201|2010-11-24 10:30,24,537.75,538,534.5,536.5,4602
20101201|2010-11-24 11:00,24,536.25,536.25,532.75,533.5,4038
20101201|2010-11-24 11:30,24,533.5,535.5,533.5,534,2680
20101201|2010-11-24 12:00,24,534.25,536,534,535.5,2515
20101201|2010-11-24 12:30,24,535.5,536.75,535.25,536.25,2357
20101201|2010-11-24 13:00,24,536.5,539.5,536,538.5,5927
20101201|2010-11-25 18:00,26,540,543,539,542.75,1994
20101201|2010-11-25 18:30,26,542.75,543.5,542.25,542.25,571
20101201|2010-11-25 19:00,26,542.25,542.25,537.75,538.5,496
20101201|2010-11-25 19:30,26,538.75,539.25,536.25,538,493
20101201|2010-11-25 20:00,26,538,538.75,537.5,538,78
20101201|2010-11-25 20:30,26,538.25,540.75,538,539.5,141
20101201|2010-11-25 21:00,26,539.5,540.25,539.5,540.25,81
20101201|2010-11-25 21:30,26,540.25,540.5,540.25,540.25,22
20101201|2010-11-25 22:00,26,540,540,539.5,539.5,25
20101201|2010-11-25 22:30,26,540,540.25,539.75,540,30
20101201|2010-11-25 23:00,26,539.5,539.5,537.25,537.25,178
20101201|2010-11-25 23:30,26,537.25,537.5,536.5,536.75,226
20101201|2010-11-26 00:00,26,537.25,537.25,536,536.5,58
20101201|2010-11-26 00:30,26,537.5,537.75,535.25,535.75,166
20101201|2010-11-26 01:00,26,536.25,536.75,536,536.75,34
20101201|2010-11-26 01:30,26,536.75,540.25,536.5,540,104
20101201|2010-11-26 02:00,26,540,540.25,538.75,539,134
20101201|2010-11-26 02:30,26,539,539.5,538,538,188
20101201|2010-11-26 03:00,26,538,538,535.75,536,250
20101201|2010-11-26 03:30,26,535.75,536,535,536,423
20101201|2010-11-26 04:00,26,535.75,535.75,534.25,535.25,311
20101201|2010-11-26 04:30,26,535.25,535.5,533.5,533.75,347
20101201|2010-11-26 05:00,26,533.5,534,532.75,533,315
20101201|2010-11-26 05:30,26,532.75,534,532.25,533.75,126
20101201|2010-11-26 06:00,26,533.5,534,532,532.25,296
20101201|2010-11-26 06:30,26,532.25,535,530.75,535,620
20101201|2010-11-26 07:00,26,535,535.75,534.25,534.5,194
20101201|2010-11-26 09:30,26,536.75,540,536,539,6459
20101201|2010-11-26 10:00,26,539,540.25,538.75,538.75,4952
20101201|2010-11-26 10:30,26,538.75,539.25,538,539,2443
20101201|2010-11-26 11:00,26,539,540,538.75,539.25,3195
20101201|2010-11-26 11:30,26,539.25,540.25,536.75,537.25,12089
20101201|2010-11-28 18:00,29,542.5,544,540.25,543.25,2598
20101201|2010-11-28 18:30,29,543.5,543.5,539.25,539.5,611
20101201|2010-11-28 19:00,29,539.5,539.5,536.75,537.5,921
20101201|2010-11-28 19:30,29,537.5,538.25,535.5,538,598
20101201|2010-11-28 20:00,29,538,542.75,538,542.75,608
20101201|2010-11-28 20:30,29,542.75,544.25,542.5,543.5,564
20101201|2010-11-28 21:00,29,543.5,544.25,542.75,543.5,269
20101201|2010-11-28 21:30,29,543.5,544,542.5,542.5,197
20101201|2010-11-28 22:00,29,542.25,543.25,541.75,542.25,182
20101201|2010-11-28 22:30,29,542.25,542.75,541.5,541.5,100
20101201|2010-11-28 23:00,29,541.5,541.5,541,541.5,33
20101201|2010-11-28 23:30,29,541.5,543.25,541.5,543.25,99
20101201|2010-11-29 00:00,29,543,543.5,542.5,543.25,41
20101201|2010-11-29 00:30,29,543.25,544,543.25,544,181
20101201|2010-11-29 01:00,29,543.75,544,543.5,544,955
20101201|2010-11-29 01:30,29,544,544.25,543.75,544.25,173
20101201|2010-11-29 02:00,29,544,544.5,544,544.25,48
20101201|2010-11-29 02:30,29,544.25,544.5,543,543.5,755
20101201|2010-11-29 03:00,29,544,544.75,544,544.75,166
20101201|2010-11-29 03:30,29,544.5,545,544.25,544.5,138
20101201|2010-11-29 04:00,29,544.25,544.25,542.5,543,176
20101201|2010-11-29 04:30,29,542.75,543,541.5,542,254
20101201|2010-11-29 05:00,29,542,542,541,541.5,174
20101201|2010-11-29 05:30,29,541,542,540.75,541.75,201
20101201|2010-11-29 06:00,29,541.75,541.75,538.75,539.5,434
20101201|2010-11-29 06:30,29,539.5,541.25,539,540.75,135
20101201|2010-11-29 07:00,29,540.5,540.75,539.25,540.25,253
20101201|2010-11-29 09:30,29,539,541,535.25,537.25,10123
20101201|2010-11-29 10:00,29,537,540,536.75,539.5,3113
20101201|2010-11-29 10:30,29,539.25,540.5,537.75,539,2941
20101201|2010-11-29 11:00,29,539,540.5,538.5,539.5,2305
20101201|2010-11-29 11:30,29,539.25,540,538.75,539,1725
20101201|2010-11-29 12:00,29,539,539,535.75,537,2150
20101201|2010-11-29 12:30,29,536.75,539,536,536.5,2856
20101201|2010-11-29 13:00,29,537,538.5,536.25,538.5,2878
20101201|2010-11-29 18:00,30,539,541,538.75,540,461
20101201|2010-11-29 18:30,30,540.25,541,539.5,540,220
20101201|2010-11-29 19:00,30,540,540.75,539,540.75,87
20101201|2010-11-29 19:30,30,540.25,540.25,539.75,539.75,14
20101201|2010-11-29 20:00,30,540.25,540.5,539.75,540.5,14
20101201|2010-11-29 20:30,30,540.5,540.5,540.25,540.25,14
20101201|2010-11-29 21:00,30,538.5,538.5,536.75,536.75,73
20101201|2010-11-29 21:30,30,536.75,537.25,536.5,536.5,22
20101201|2010-11-29 22:00,30,536.5,536.75,536.5,536.75,11
20101201|2010-11-29 22:30,30,536.5,536.5,536.5,536.5,36
20101201|2010-11-29 23:00,30,536.5,536.5,536.5,536.5,2
20101201|2010-11-29 23:30,30,536.5,538.5,536.5,538.25,9
20101201|2010-11-30 00:00,30,538.5,538.5,538,538,6
20101201|2010-11-30 00:30,30,538.5,539.75,538.5,539.5,18
20101201|2010-11-30 01:00,30,539.25,539.25,539.25,539.25,5
20101201|2010-11-30 01:30,30,539.25,540,539.25,539.75,7
20101201|2010-11-30 02:00,30,540,540,540,540,44
20101201|2010-11-30 02:30,30,540.25,540.25,538.75,539.25,73
20101201|2010-11-30 03:00,30,539,539,537,537.25,67
20101201|2010-11-30 03:30,30,537.25,538,537,537.5,72
20101201|2010-11-30 04:00,30,536.75,537.25,535.25,537.25,51
20101201|2010-11-30 04:30,30,536.75,536.75,536.5,536.5,6
20101201|2010-11-30 05:00,30,535.5,535.5,535.5,535.5,10
20101201|2010-11-30 05:30,30,537.5,537.75,537.5,537.75,3
20101201|2010-11-30 06:00,30,537.75,537.75,537.75,537.75,1
20101201|2010-11-30 06:30,30,537.5,537.5,537,537.5,12
20101201|2010-11-30 07:00,30,536.5,537.25,536.5,536.75,26
20101201|2010-11-30 09:30,30,536.5,538.25,532.25,533.5,4290
20101201|2010-11-30 10:00,30,533,534,529.75,531.25,2521
20101201|2010-11-30 10:30,30,531,532.5,530,532,735
20101201|2010-11-30 11:00,30,532,533,531.75,532.25,599
20101201|2010-11-30 11:30,30,532.25,532.5,530,532.25,714
20101201|2010-11-30 12:00,30,532.5,534,532,533.75,674
20101201|2010-11-30 12:30,30,533.25,534,530.5,530.5,1762
20101201|2010-11-30 13:00,30,530.75,532,529.5,530.25,1787
20101201|2010-11-30 18:00,1,530.75,530.75,529,529.25,158
20101201|2010-11-30 18:30,1,529.5,529.75,529,529.25,12
20101201|2010-11-30 19:00,1,530,530,529.5,529.5,2
20101201|2010-11-30 19:30,1,529.25,529.25,529.25,529.25,7
20101201|2010-11-30 20:00,1,529,529.5,529,529.25,5
20101201|2010-11-30 20:30,1,530,532.75,530,532.75,47
20101201|2010-11-30 21:00,1,533,533.5,531.75,531.75,52
20101201|2010-11-30 21:30,1,531,531.5,530.5,530.75,41
20101201|2010-11-30 22:00,1,530.75,531.5,530.75,531,30
20101201|2010-11-30 22:30,1,531,532,531,531.5,26
20101201|2010-11-30 23:00,1,531.5,531.75,531.5,531.75,4
20101201|2010-11-30 23:30,1,531.25,531.5,531,531.5,5
20101201|2010-12-01 00:00,1,533,533,533,533,5
20101201|2010-12-01 00:30,1,533.5,533.5,533.5,533.5,2
20101201|2010-12-01 01:00,1,533.75,534,533.75,534,116
20101201|2010-12-01 01:30,1,534.25,537.25,534,536.25,268
20101201|2010-12-01 02:00,1,534.75,534.75,534.5,534.5,3
20101201|2010-12-01 03:00,1,534.75,535.25,532.25,535.25,64
20101201|2010-12-01 03:30,1,535.25,536.5,535.25,536.25,185
20101201|2010-12-01 04:00,1,537,538.5,537,537.75,95
20101201|2010-12-01 04:30,1,537.25,538.75,537.25,538.75,46
20101201|2010-12-01 05:00,1,536.75,536.75,536.75,536.75,1
20101201|2010-12-01 05:30,1,536.75,537.25,536.25,537.25,17
20101201|2010-12-01 06:00,1,536.75,536.75,536.75,536.75,11
20101201|2010-12-01 06:30,1,536.75,537.25,536.5,536.5,18
20101201|2010-12-01 07:00,1,537.25,538.5,536.75,538,64
20101201|2010-12-01 09:30,1,539.75,543,538.75,541.5,1762
20101201|2010-12-01 10:00,1,541.25,552.75,541.25,548,2004
20101201|2010-12-01 10:30,1,547.25,549.5,546.25,547.75,392
20101201|2010-12-01 11:00,1,548.25,550,546.5,546.75,701
20101201|2010-12-01 11:30,1,547,549,546.5,549,256
20101201|2010-12-01 12:00,1,548.5,549.25,547.75,548.5,124
20101201|2010-12-01 12:30,1,548.75,551,548.25,548.5,802
20101201|2010-12-01 13:00,1,548.75,552.5,548.25,551,438
20101201|2010-12-01 18:00,2,550,551.5,548,551,299
20101201|2010-12-01 18:30,2,551.25,551.25,549.25,549.75,30
20101201|2010-12-01 19:00,2,550,550,549.75,549.75,4
20101201|2010-12-01 19:30,2,549.75,549.75,548.75,549.75,9
20101201|2010-12-01 20:00,2,548.5,548.5,548.25,548.25,3
20101201|2010-12-01 20:30,2,548.75,548.75,547.75,547.75,7
20101201|2010-12-01 21:00,2,548.5,548.75,545,546.25,83
20101201|2010-12-01 21:30,2,546.25,547.5,546.25,547.5,15
20101201|2010-12-01 22:00,2,547.5,548.25,547.25,548,26
20101201|2010-12-01 22:30,2,547.5,547.5,547,547,15
20101201|2010-12-01 23:00,2,547.5,548,547.25,547.5,13
20101201|2010-12-02 00:00,2,547.75,547.75,545.75,547,39
20101201|2010-12-02 01:30,2,547.25,547.25,547.25,547.25,4
20101201|2010-12-02 02:00,2,547.75,548,547.75,548,2
20101201|2010-12-02 02:30,2,549.25,549.25,549.25,549.25,5
20101201|2010-12-02 03:00,2,549.75,550,549.75,550,2
20101201|2010-12-02 03:30,2,550.25,550.5,550,550,14
20101201|2010-12-02 04:00,2,550.25,550.25,549.5,550.25,10
20101201|2010-12-02 04:30,2,549,549,548.5,548.5,8
20101201|2010-12-02 05:00,2,549.25,549.75,548.25,548.5,37
20101201|2010-12-02 05:30,2,548.75,548.75,547.5,547.5,26
20101201|2010-12-02 06:00,2,547,547.25,545.75,547.25,38
20101201|2010-12-02 06:30,2,547.75,549,547.5,548.25,63
20101201|2010-12-02 07:00,2,548,548.5,547.5,548.25,25
20101201|2010-12-02 09:30,2,550,553.25,547,549.5,740
20101201|2010-12-02 10:00,2,549.5,549.75,547,547.5,213
20101201|2010-12-02 10:30,2,548.5,552,548.5,551.5,70
20101201|2010-12-02 11:00,2,550.75,552.25,549.75,552,156
20101201|2010-12-02 11:30,2,551.25,552.75,550,550.5,59
20101201|2010-12-02 12:00,2,550.5,551.5,549.25,550.25,78
20101201|2010-12-02 12:30,2,550.5,551.25,549.25,549.75,88
20101201|2010-12-02 13:00,2,549.5,549.5,540.5,541.5,320
20101201|2010-12-02 18:00,3,541,543,541,542.25,40
20101201|2010-12-02 18:30,3,542.25,544,542.25,544,4
20101201|2010-12-02 19:00,3,545,547,545,545.5,28
20101201|2010-12-02 19:30,3,546.25,546.25,545,545,9
20101201|2010-12-02 20:00,3,545,545,543.25,545,26
20101201|2010-12-02 20:30,3,545.75,546.25,542.5,542.5,30
20101201|2010-12-02 21:30,3,545,545,544.5,544.5,3
20101201|2010-12-02 23:00,3,546.25,547.5,546.25,547.5,16
20101201|2010-12-03 00:30,3,548,548,547,547,8
20101201|2010-12-03 02:00,3,547.5,547.75,547.25,547.5,16
20101201|2010-12-03 02:30,3,547.75,547.75,547.5,547.5,9
20101201|2010-12-03 04:00,3,549,549,549,549,1
20101201|2010-12-03 05:30,3,548,548,547.5,547.5,5
20101201|2010-12-03 06:00,3,547.75,548,547.75,547.75,4
20101201|2010-12-03 06:30,3,547.75,548.25,547.75,548.25,7
20101201|2010-12-03 07:00,3,547.5,547.5,547.5,547.5,1
20101201|2010-12-03 09:30,3,549.25,554.25,546,552.5,702
20101201|2010-12-03 10:00,3,551.5,552.75,550.5,552.75,211
20101201|2010-12-03 10:30,3,552.5,552.75,550.25,550.5,64
20101201|2010-12-03 11:00,3,551.25,553.25,550.5,553.25,124
20101201|2010-12-03 11:30,3,553.5,554.5,552.5,553.5,59
20101201|2010-12-03 12:00,3,554,557.25,553.75,555.75,174
20101201|2010-12-03 12:30,3,556.25,557.5,555.25,556.75,123
20101201|2010-12-03 13:00,3,556.5,559.25,555.5,558.75,205
20101201|2010-12-05 18:00,6,559,560.5,556,559.5,60
20101201|2010-12-05 18:30,6,559.5,559.5,558.5,558.5,4
20101201|2010-12-05 19:00,6,558.75,558.75,558.75,558.75,8
20101201|2010-12-05 19:30,6,558.5,558.75,558,558,11
20101201|2010-12-05 20:00,6,558.5,558.5,558.5,558.5,1
20101201|2010-12-05 20:30,6,556.75,557,556.75,556.75,5
20101201|2010-12-05 21:00,6,556.5,556.5,556.5,556.5,1
20101201|2010-12-05 22:00,6,556.75,556.75,556.75,556.75,1
20101201|2010-12-06 00:00,6,557,557,556.5,556.5,7
20101201|2010-12-06 01:00,6,557.75,557.75,557.75,557.75,1
20101201|2010-12-06 01:30,6,558.75,558.75,558.75,558.75,1
20101201|2010-12-06 02:30,6,557.25,557.25,555.25,556.5,48
20101201|2010-12-06 03:00,6,555.5,555.5,555.5,555.5,1
20101201|2010-12-06 04:00,6,554.75,554.75,553.75,553.75,31
20101201|2010-12-06 04:30,6,553.5,553.5,553,553.5,9
20101201|2010-12-06 05:00,6,552,552,551,551,43
20101201|2010-12-06 06:30,6,554.5,554.5,554.5,554.5,1
20101201|2010-12-06 07:00,6,554.5,554.5,554.25,554.25,3
20101201|2010-12-06 09:30,6,553,554,548,550.25,695
20101201|2010-12-06 10:00,6,550.25,551.75,549.75,551,133
20101201|2010-12-06 10:30,6,551.75,551.75,550.25,551,42
20101201|2010-12-06 11:00,6,550.5,551.25,549.25,550.25,254
20101201|2010-12-06 11:30,6,550,551.25,549.5,551,81
20101201|2010-12-06 12:00,6,551.5,552.5,551,551.25,69
20101201|2010-12-06 12:30,6,551.25,554.25,550.25,553.5,144
20101201|2010-12-06 13:00,6,553,553.75,551,553.5,82
20101201|2010-12-06 18:00,7,554.25,557.5,554.25,557.5,7
20101201|2010-12-06 18:30,7,554.75,554.75,554.75,554.75,2
20101201|2010-12-06 19:00,7,554.5,554.5,554.5,554.5,2
20101201|2010-12-06 21:00,7,556.25,556.25,556.25,556.25,1
20101201|2010-12-06 22:30,7,556.75,556.75,556.75,556.75,1
20101201|2010-12-07 02:00,7,557.75,557.75,557.75,557.75,3
20101201|2010-12-07 02:30,7,558.5,558.5,557.5,557.5,2
20101201|2010-12-07 03:00,7,558.5,559.75,558.5,559.75,2
20101201|2010-12-07 03:30,7,560.5,561,560,561,8
20101201|2010-12-07 04:00,7,560.25,560.25,560.25,560.25,1
20101201|2010-12-07 04:30,7,560.5,560.5,560.5,560.5,1
20101201|2010-12-07 07:00,7,560.5,561.5,560.5,561.25,6
20101201|2010-12-07 09:30,7,561,561.25,552.5,555.25,329
20101201|2010-12-07 10:00,7,555,555.25,550.75,551,139
20101201|2010-12-07 10:30,7,552.25,553.5,550,550,109
20101201|2010-12-07 11:00,7,550,550,542.75,545.5,362
20101201|2010-12-07 11:30,7,546,547.75,545,547.25,54
20101201|2010-12-07 12:00,7,547.25,547.25,544.5,546.25,101
20101201|2010-12-07 12:30,7,545,548.5,545,548,82
20101201|2010-12-07 13:00,7,548.75,549,546.5,546.75,157
20101201|2010-12-07 18:00,8,547,547,542,543.25,204
20101201|2010-12-07 18:30,8,542,542,541.5,541.5,20
20101201|2010-12-07 19:00,8,544,544,544,544,6
20101201|2010-12-07 20:30,8,542.5,542.5,542.5,542.5,1
20101201|2010-12-07 21:00,8,541.25,541.25,541.25,541.25,1
20101201|2010-12-07 22:00,8,541.75,541.75,541.5,541.5,3
20101201|2010-12-08 00:00,8,542.25,542.25,542.25,542.25,1
20101201|2010-12-08 00:30,8,541.5,541.5,540,540,144
20101201|2010-12-08 01:00,8,540,540,538.75,539.75,22
20101201|2010-12-08 01:30,8,538.75,540.75,538.75,540.75,12
20101201|2010-12-08 05:30,8,543.75,543.75,543.25,543.25,53
20101201|2010-12-08 06:00,8,543.25,543.25,543.25,543.25,96
20101201|2010-12-08 06:30,8,543,543,542,542.75,13
20101201|2010-12-08 07:00,8,542.75,543,542.5,543,10
20101201|2010-12-08 09:30,8,543,552.25,541.75,550.25,264
20101201|2010-12-08 10:00,8,551.75,555.25,551.25,555,204
20101201|2010-12-08 10:30,8,554.25,559.75,554.25,558.5,115
20101201|2010-12-08 11:00,8,559,559.5,557,557.25,32
20101201|2010-12-08 11:30,8,557,557.25,554.5,555.25,100
20101201|2010-12-08 12:00,8,556.25,559.25,556.25,558.75,53
20101201|2010-12-08 12:30,8,559.25,559.5,559,559.5,21
20101201|2010-12-08 13:00,8,558.5,559.5,558.5,559.5,51
20101201|2010-12-08 18:00,9,560.25,560.25,559.75,559.75,2
20101201|2010-12-08 18:30,9,559.75,559.75,558,558,9
20101201|2010-12-08 19:00,9,558.5,558.5,555.75,555.75,26
20101201|2010-12-08 19:30,9,557.5,557.5,555.25,555.25,5
20101201|2010-12-08 20:00,9,555,555,554.5,554.5,2
20101201|2010-12-08 23:00,9,558.5,558.5,558,558,2
20101201|2010-12-09 00:00,9,556,556,556,556,2
20101201|2010-12-09 03:30,9,559.25,559.25,559,559,26
20101201|2010-12-09 04:00,9,558.25,558.25,558,558,6
20101201|2010-12-09 05:00,9,559,559,559,559,10
20101201|2010-12-09 06:00,9,559.5,559.5,559.5,559.5,1
20101201|2010-12-09 06:30,9,558.5,558.5,555.25,555.25,16
20101201|2010-12-09 09:30,9,557,562.75,556.5,561,412
20101201|2010-12-09 10:00,9,560.75,563.25,559.5,560,195
20101201|2010-12-09 10:30,9,560.25,561.25,559.5,561.25,26
20101201|2010-12-09 11:00,9,561.25,562.75,561.25,562,127
20101201|2010-12-09 11:30,9,562,564.25,561.25,564.25,93
20101201|2010-12-09 12:00,9,564.25,564.25,563.5,564.25,40
20101201|2010-12-09 12:30,9,563.5,563.5,561,561.75,138
20101201|2010-12-09 13:00,9,561.75,562,560,560.5,97
20101201|2010-12-09 18:00,10,562,562,561,561,32
20101201|2010-12-09 19:00,10,560.5,560.5,560.25,560.25,4
20101201|2010-12-09 19:30,10,560.75,560.75,560.75,560.75,1
20101201|2010-12-09 20:30,10,561.5,561.5,560.5,560.5,6
20101201|2010-12-09 21:30,10,560.5,560.5,560.5,560.5,8
20101201|2010-12-09 22:00,10,560.5,561,560.5,561,6
20101201|2010-12-10 00:00,10,561,561,561,561,1
20101201|2010-12-10 04:00,10,564.25,564.25,564.25,564.25,5
20101201|2010-12-10 04:30,10,565.25,565.25,565.25,565.25,1
20101201|2010-12-10 06:00,10,564.25,564.25,564.25,564.25,3
20101201|2010-12-10 06:30,10,564.25,564.25,561,562,8
20101201|2010-12-10 07:00,10,562.5,563.5,562.5,563.5,15
20101201|2010-12-10 09:30,10,556.75,560,553.75,553.75,302
20101201|2010-12-10 10:00,10,555,556.5,554,555.25,202
20101201|2010-12-10 10:30,10,554.5,559.5,554.5,559.5,181
20101201|2010-12-10 11:00,10,559.5,560,557.5,559.75,97
20101201|2010-12-10 11:30,10,559,559.25,557.25,557.25,123
20101201|2010-12-10 12:00,10,557.5,557.75,556.5,557,90
20101201|2010-12-10 12:30,10,557,560.75,557,560.75,73
20101201|2010-12-10 13:00,10,560.5,560.5,559,560.5,72
20101201|2010-12-12 18:00,13,561,561,555.75,557.25,47
20101201|2010-12-12 18:30,13,558.5,558.5,556.25,556.25,6
20101201|2010-12-12 19:00,13,556,557,556,557,2
20101201|2010-12-12 20:00,13,560.5,560.75,560.5,560.75,15
20101201|2010-12-12 20:30,13,561.75,561.75,561.75,561.75,11
20101201|2010-12-12 21:30,13,563.5,563.5,563.25,563.5,5
20101201|2010-12-12 22:00,13,564.25,564.25,564.25,564.25,2
20101201|2010-12-13 00:30,13,564.5,564.5,564.5,564.5,1
20101201|2010-12-13 01:00,13,564.5,564.5,564.5,564.5,12
20101201|2010-12-13 03:00,13,564.25,564.25,564.25,564.25,1
20101201|2010-12-13 09:30,13,567.5,573.75,565,573,486
20101201|2010-12-13 10:00,13,572.75,572.75,569.75,570,277
20101201|2010-12-13 10:30,13,570.75,571.75,570.5,571.5,117
20101201|2010-12-13 11:00,13,571.25,572,569.75,571,177
20101201|2010-12-13 11:30,13,571.75,574,570,570,74
20101201|2010-12-13 12:00,13,570.5,572,570,571.25,54
20101201|2010-12-13 12:30,13,571,572.75,570.5,571.75,107
20101201|2010-12-13 13:00,13,571.5,576,571,576,127
20101201|2010-12-13 18:00,14,573.75,574.25,573,574.25,25
20101201|2010-12-13 18:30,14,574.25,574.25,572.5,573.25,12
20101201|2010-12-13 19:00,14,572.5,572.5,571.5,571.75,10
20101201|2010-12-13 19:30,14,573,574.5,573,574.5,7
20101201|2010-12-13 20:00,14,573.75,573.75,573.75,573.75,4
20101201|2010-12-14 03:00,14,574.25,574.25,574.25,574.25,3
20101201|2010-12-14 04:00,14,574,575,573.75,574.75,201
20101201|2010-12-14 06:30,14,574.5,574.5,574.5,574.5,1
20101201|2010-12-14 07:00,14,574,574,574,574,2
20101201|2010-12-14 09:30,14,573.75,576.75,572.5,574.5,393
20101201|2010-12-14 10:00,14,574,574.5,572.75,573.5,77
20101201|2010-12-14 10:30,14,574,575.25,573,574,53
20101201|2010-12-14 11:00,14,576.25,578.25,575,576,172
20101201|2010-12-14 11:30,14,575.5,576,575,575.5,38
20110301|2010-08-10 02:30,10,430.5,430.5,430.5,430.5,4
20110301|2010-08-10 03:00,10,429.5,429.75,429.5,429.75,15
20110301|2010-08-10 03:30,10,431,431,429.75,429.75,5
20110301|2010-08-10 04:00,10,429,429,429,429,10
20110301|2010-08-10 04:30,10,429.25,429.25,429.25,429.25,1
20110301|2010-08-10 05:00,10,428.25,428.25,427,427,39
20110301|2010-08-10 05:30,10,426.75,427,426.25,426.75,10
20110301|2010-08-10 06:00,10,426.75,427.25,426.75,427.25,5
20110301|2010-08-10 06:30,10,427,427,425.75,426,20
20110301|2010-08-10 07:00,10,426,426,426,426,11
20110301|2010-08-10 09:30,10,425,430.75,425,427.5,1096
20110301|2010-08-10 10:00,10,427.75,430.25,427.5,428,498
20110301|2010-08-10 10:30,10,428,428.25,426.75,427.75,395
20110301|2010-08-10 11:00,10,428.25,428.5,427.75,427.75,210
20110301|2010-08-10 11:30,10,428,428,424.25,425.25,884
20110301|2010-08-10 12:00,10,425.25,426,424,424.75,325
20110301|2010-08-10 12:30,10,424.5,425.5,424,425.5,448
20110301|2010-08-10 13:00,10,425.5,425.5,422.25,422.5,981
20110301|2010-08-10 18:00,11,422.25,424.5,422.25,424.5,87
20110301|2010-08-10 18:30,11,424.5,425.25,424.5,425.25,27
20110301|2010-08-10 19:00,11,425.5,425.5,424.75,424.75,15
20110301|2010-08-10 19:30,11,424.5,425,424.25,424.5,109
20110301|2010-08-10 20:00,11,425,425.25,425,425,12
20110301|2010-08-10 20:30,11,424.75,425,424.75,425,7
20110301|2010-08-10 21:00,11,424.75,425,424.75,425,4
20110301|2010-08-10 21:30,11,425,425,424.75,424.75,16
20110301|2010-08-10 22:00,11,424.25,424.25,424.25,424.25,1
20110301|2010-08-10 22:30,11,424.25,424.25,424.25,424.25,1
20110301|2010-08-10 23:00,11,424.25,424.25,424.25,424.25,1
20110301|2010-08-10 23:30,11,424.25,424.25,423.75,423.75,8
20110301|2010-08-11 00:30,11,423.75,425,423.75,425,6
20110301|2010-08-11 01:30,11,424,424,423.75,423.75,3
20110301|2010-08-11 02:00,11,423,423,422.75,423,6
20110301|2010-08-11 02:30,11,423.75,423.75,423.5,423.5,7
20110301|2010-08-11 03:00,11,422.5,422.5,422.5,422.5,3
20110301|2010-08-11 03:30,11,423.25,424.5,423.25,424.5,13
20110301|2010-08-11 04:00,11,424.75,425.25,424.5,424.5,76
20110301|2010-08-11 04:30,11,423.5,423.5,423.5,423.5,7
20110301|2010-08-11 05:00,11,423.25,423.25,422,422,44
20110301|2010-08-11 05:30,11,421.75,422.75,421.75,422.75,8
20110301|2010-08-11 06:00,11,422.75,422.75,422,422,7
20110301|2010-08-11 06:30,11,421.5,421.5,421.5,421.5,1
20110301|2010-08-11 07:00,11,422.25,423.75,422.25,423.75,8
20110301|2010-08-11 09:30,11,422,423.75,419.5,419.75,1141
20110301|2010-08-11 10:00,11,420,421.75,419.75,421.5,713
20110301|2010-08-11 10:30,11,421.75,421.75,421,421.5,371
20110301|2010-08-11 11:00,11,422,428.5,421.75,428,988
20110301|2010-08-11 11:30,11,427.75,427.75,424,424.75,404
20110301|2010-08-11 12:00,11,424.75,425.5,423.5,425,271
20110301|2010-08-11 12:30,11,425.25,426.25,422,423.25,627
20110301|2010-08-11 13:00,11,423.25,424.25,422.25,423,401
20110301|2010-08-11 18:00,12,423.25,423.75,423.25,423.5,64
20110301|2010-08-11 18:30,12,423.25,423.5,423,423.25,11
20110301|2010-08-11 19:00,12,423.5,424,423.5,423.75,101
20110301|2010-08-11 19:30,12,423.75,424,423.25,424,64
20110301|2010-08-11 20:00,12,423.75,423.75,423.75,423.75,13
20110301|2010-08-11 20:30,12,424,424,424,424,1
20110301|2010-08-11 21:00,12,423.75,424,423.75,423.75,26
20110301|2010-08-11 21:30,12,423.75,423.75,423.75,423.75,2
20110301|2010-08-11 22:30,12,424,424,424,424,2
20110301|2010-08-11 23:00,12,424,424.25,424,424.25,9
20110301|2010-08-11 23:30,12,424,424,424,424,27
20110301|2010-08-12 00:00,12,424,424,423.5,424,27
20110301|2010-08-12 00:30,12,424,424.25,424,424.25,3
20110301|2010-08-12 01:00,12,424.25,424.25,424.25,424.25,3
20110301|2010-08-12 01:30,12,424,424,424,424,1
20110301|2010-08-12 02:00,12,424,424.75,424,424.75,8
20110301|2010-08-12 02:30,12,424.75,425,424.75,425,50
20110301|2010-08-12 03:00,12,424.5,425.25,424.5,425.25,2
20110301|2010-08-12 03:30,12,425.25,425.5,425.25,425.5,2
20110301|2010-08-12 04:00,12,425,425.25,425,425.25,11
20110301|2010-08-12 04:30,12,425.25,425.25,425,425,24
20110301|2010-08-12 05:00,12,425,425,425,425,1
20110301|2010-08-12 05:30,12,425,426.5,425,426.5,12
20110301|2010-08-12 06:00,12,426.25,427,426,426.75,88
20110301|2010-08-12 06:30,12,426.75,427,426.5,426.75,49
20110301|2010-08-12 07:00,12,427.5,429,427,429,143
20110301|2010-08-12 09:30,12,428.5,436.5,425.25,435.5,3494
20110301|2010-08-12 10:00,12,435.5,436.5,432.25,433,1194
20110301|2010-08-12 10:30,12,433.25,435,433,434.75,408
20110301|2010-08-12 11:00,12,435,437.25,434.75,435.5,677
20110301|2010-08-12 11:30,12,436,441.75,435.25,440.5,2246
20110301|2010-08-12 12:00,12,440.25,442.5,439.25,439.5,1109
20110301|2010-08-12 12:30,12,439.75,440.25,434.5,436,1025
20110301|2010-08-12 13:00,12,435.75,437,434,436.75,1962
20110301|2010-08-12 18:00,13,434.25,437,434.25,436.75,169
20110301|2010-08-12 18:30,13,437,437.5,436.75,437.5,29
20110301|2010-08-12 19:00,13,437.75,438.25,437.25,437.75,53
20110301|2010-08-12 19:30,13,437.75,438,437.75,438,2
20110301|2010-08-12 20:00,13,437.75,438.25,437.75,438.25,6
20110301|2010-08-12 20:30,13,438.25,439,438.25,438.5,7
20110301|2010-08-12 21:00,13,438.75,438.75,438.75,438.75,1
20110301|2010-08-12 21:30,13,438.5,439,438.5,438.5,5
20110301|2010-08-12 22:00,13,439,439,438.75,438.75,9
20110301|2010-08-12 22:30,13,438.25,438.75,438.25,438.75,2
20110301|2010-08-12 23:30,13,438.75,438.75,438.5,438.5,2
20110301|2010-08-13 00:00,13,439,439,438.75,439,3
20110301|2010-08-13 00:30,13,439.75,440,439.75,440,5
20110301|2010-08-13 01:00,13,440,440,439.75,440,5
20110301|2010-08-13 01:30,13,440,440,439.75,440,43
20110301|2010-08-13 02:00,13,440.25,440.75,439.5,439.75,43
20110301|2010-08-13 02:30,13,438.75,438.75,438,438,9
20110301|2010-08-13 03:00,13,438,438,437.75,438,8
20110301|2010-08-13 03:30,13,438,439.25,438,439.25,5
20110301|2010-08-13 04:00,13,439,439.5,439,439.25,11
20110301|2010-08-13 04:30,13,439.5,440,439.5,439.75,19
20110301|2010-08-13 05:00,13,440.25,440.25,439.75,439.75,13
20110301|2010-08-13 05:30,13,439.5,439.75,439,439,44
20110301|2010-08-13 06:00,13,438,439,438,439,9
20110301|2010-08-13 06:30,13,439,439.75,438,438,9
20110301|2010-08-13 07:00,13,438,438.75,438,438.5,20
20110301|2010-08-13 09:30,13,439.25,440.25,436.75,439.75,1094
20110301|2010-08-13 10:00,13,439.5,442,439.5,441,962
20110301|2010-08-13 10:30,13,441,441.5,438.25,441,770
20110301|2010-08-13 11:00,13,441,441,439,439.75,340
20110301|2010-08-13 11:30,13,439.75,440.25,438.5,438.5,208
20110301|2010-08-13 12:00,13,438.5,440.5,438.25,439.75,468
20110301|2010-08-13 12:30,13,439.75,440.75,439,439.75,393
20110301|2010-08-13 13:00,13,440,441,438.5,439.75,657
20110301|2010-08-15 18:00,16,438.25,439.25,438.25,438.5,93
20110301|2010-08-15 18:30,16,438.75,438.75,438.5,438.5,21
20110301|2010-08-15 19:00,16,438.5,440.5,438.5,440.25,105
20110301|2010-08-15 19:30,16,440,440.25,440,440,8
20110301|2010-08-15 20:00,16,440.25,440.75,440,440.5,129
20110301|2010-08-15 20:30,16,440.25,440.5,440,440.5,3
20110301|2010-08-15 21:00,16,440.5,441.25,440.25,441.25,91
20110301|2010-08-15 21:30,16,441.25,441.5,441,441.5,3
20110301|2010-08-15 22:30,16,441.5,441.5,441.25,441.25,2
20110301|2010-08-15 23:00,16,441.25,441.5,441.25,441.5,2
20110301|2010-08-15 23:30,16,441.5,441.75,441.5,441.75,7
20110301|2010-08-16 00:00,16,441.75,441.75,441.25,441.5,7
20110301|2010-08-16 00:30,16,441.5,441.75,441.5,441.75,3
20110301|2010-08-16 01:00,16,441.25,441.25,441.25,441.25,3
20110301|2010-08-16 01:30,16,441.5,442.5,441.5,442.5,57
20110301|2010-08-16 02:00,16,441.25,441.5,441.25,441.5,41
20110301|2010-08-16 02:30,16,441.5,442,441.5,442,4
20110301|2010-08-16 03:00,16,442.5,443,442.25,443,63
20110301|2010-08-16 03:30,16,442.25,442.25,442,442,2
20110301|2010-08-16 04:00,16,441.75,442,441,442,14
20110301|2010-08-16 04:30,16,441.5,441.5,440.5,440.5,11
20110301|2010-08-16 05:00,16,441,441,441,441,1
20110301|2010-08-16 05:30,16,442,442,441.5,441.5,17
20110301|2010-08-16 06:00,16,441.5,441.75,441.5,441.75,32
20110301|2010-08-16 06:30,16,442,442.25,441.75,442.25,52
20110301|2010-08-16 07:00,16,441.75,442,441.25,441.25,17
20110301|2010-08-16 09:30,16,441,443,440,442.75,1249
20110301|2010-08-16 10:00,16,443.25,444.75,442.75,444.25,811
20110301|2010-08-16 10:30,16,444,444.75,442.75,444.75,634
20110301|2010-08-16 11:00,16,444.75,445,444,444,872
20110301|2010-08-16 11:30,16,444.5,446.25,443.75,444.25,1135
20110301|2010-08-16 12:00,16,444,444.25,438.5,440.25,1763
20110301|2010-08-16 12:30,16,440,440.25,434.75,437.75,851
20110301|2010-08-16 13:00,16,438,438.75,435.25,436,292
20110301|2010-08-16 18:00,17,435.75,439.25,435.75,439.25,101
20110301|2010-08-16 18:30,17,439.5,439.75,438,438,16
20110301|2010-08-16 19:00,17,438,439.75,438,439.75,13
20110301|2010-08-16 19:30,17,438.75,438.75,438.5,438.75,9
20110301|2010-08-16 20:30,17,437.5,438.25,437.5,438.25,14
20110301|2010-08-16 21:00,17,438.25,438.25,438.25,438.25,3
20110301|2010-08-16 21:30,17,437.5,438.75,437.5,438,11
20110301|2010-08-16 22:00,17,438.75,438.75,438.5,438.5,2
20110301|2010-08-16 22:30,17,438.5,438.5,438.5,438.5,1
20110301|2010-08-16 23:00,17,438.5,438.5,438.5,438.5,7
20110301|2010-08-16 23:30,17,438.75,438.75,438.5,438.5,4
20110301|2010-08-17 00:00,17,438.75,438.75,438.75,438.75,1
20110301|2010-08-17 00:30,17,438.75,438.75,438.75,438.75,2
20110301|2010-08-17 01:30,17,438.25,438.25,438,438,3
20110301|2010-08-17 02:00,17,438,438.25,437.75,437.75,23
20110301|2010-08-17 02:30,17,438.25,439.25,438.25,439,63
20110301|2010-08-17 03:00,17,438.75,438.75,438.5,438.5,6
20110301|2010-08-17 03:30,17,438.75,439,438.25,438.25,17
20110301|2010-08-17 04:00,17,438.5,438.75,438.5,438.75,3
20110301|2010-08-17 04:30,17,439.5,439.5,438.25,439.25,10
20110301|2010-08-17 05:00,17,439.25,439.25,439.25,439.25,1
20110301|2010-08-17 05:30,17,439.5,439.5,439.25,439.25,13
20110301|2010-08-17 06:00,17,438.75,439,438.5,438.5,18
20110301|2010-08-17 06:30,17,438.25,439,438.25,438.5,27
20110301|2010-08-17 07:00,17,438.5,438.5,437.25,437.75,13
20110301|2010-08-17 09:30,17,437.5,441.75,435.25,440.5,1769
20110301|2010-08-17 10:00,17,440.25,442.75,439.75,440.25,839
20110301|2010-08-17 10:30,17,440.5,441.25,439.5,440.5,456
20110301|2010-08-17 11:00,17,440.5,441.25,436.75,441,375
20110301|2010-08-17 11:30,17,441,441,439,440,184
20110301|2010-08-17 12:00,17,439.75,441,439.25,440.75,206
20110301|2010-08-17 12:30,17,440.75,444.25,440.5,443,896
20110301|2010-08-17 13:00,17,442.5,444.75,442.25,444.5,831
20110301|2010-08-17 18:00,18,442.5,443.5,442.5,442.75,309
20110301|2010-08-17 18:30,18,442.75,443.5,442.75,443.5,171
20110301|2010-08-17 19:00,18,443.5,443.75,443.25,443.75,15
20110301|2010-08-17 19:30,18,443.75,443.75,442.75,442.75,22
20110301|2010-08-17 20:00,18,442.75,442.75,442.25,442.25,15
20110301|2010-08-17 20:30,18,442,442,441,441,43
20110301|2010-08-17 21:00,18,441.25,441.25,441,441,2
20110301|2010-08-17 21:30,18,441.25,441.5,441.25,441.25,5
20110301|2010-08-17 22:00,18,441.25,441.25,440.75,440.75,29
20110301|2010-08-17 22:30,18,440.75,441,440.75,441,2
20110301|2010-08-17 23:00,18,441.5,441.5,441.5,441.5,7
20110301|2010-08-18 00:30,18,441,441,441,441,2
20110301|2010-08-18 01:30,18,440.5,440.5,440,440,53
20110301|2010-08-18 02:00,18,440,440.25,439.75,440.25,90
20110301|2010-08-18 02:30,18,440.25,440.5,440.25,440.25,31
20110301|2010-08-18 03:00,18,440.25,440.5,440.25,440.5,29
20110301|2010-08-18 03:30,18,441.25,441.25,441.25,441.25,1
20110301|2010-08-18 04:00,18,441.5,442.75,441.5,442.5,21
20110301|2010-08-18 04:30,18,442.5,443,442.5,443,54
20110301|2010-08-18 05:00,18,443,443,442.5,442.5,27
20110301|2010-08-18 05:30,18,442.25,442.25,442,442,6
20110301|2010-08-18 06:00,18,442,442,440.25,440.25,18
20110301|2010-08-18 06:30,18,439.5,441,439.5,440.5,14
20110301|2010-08-18 07:00,18,440.25,440.5,440,440.25,24
20110301|2010-08-18 09:30,18,439.75,442.25,437,440,1357
20110301|2010-08-18 10:00,18,440,444,440,441.75,695
20110301|2010-08-18 10:30,18,441.75,445.5,441.5,444.25,763
20110301|2010-08-18 11:00,18,444,445.5,443.75,445.5,450
20110301|2010-08-18 11:30,18,445.75,447,444.5,444.75,565
20110301|2010-08-18 12:00,18,444.5,444.75,442.75,443.75,472
20110301|2010-08-18 12:30,18,443.75,446.75,443.5,446,761
20110301|2010-08-18 13:00,18,445.75,446.75,445.75,446,773
20110301|2010-08-18 18:00,19,445,445.75,445,445.75,72
20110301|2010-08-18 18:30,19,445.5,445.5,445,445.5,44
20110301|2010-08-18 19:00,19,445.5,445.5,445.5,445.5,3
20110301|2010-08-18 19:30,19,445.25,445.75,444.75,445.75,44
20110301|2010-08-18 20:00,19,446,446.25,446,446.25,133
20110301|2010-08-18 20:30,19,446.25,446.25,446,446,101
20110301|2010-08-18 21:00,19,446,446.25,444.75,444.75,30
20110301|2010-08-18 21:30,19,444.75,445.25,444.75,445.25,5
20110301|2010-08-18 22:00,19,445.75,446,445.75,446,3
20110301|2010-08-18 22:30,19,445.75,446.5,445.5,446.5,35
20110301|2010-08-18 23:00,19,446.25,446.25,446.25,446.25,6
20110301|2010-08-19 00:00,19,446.5,446.5,446.5,446.5,1
20110301|2010-08-19 00:30,19,446.25,446.25,446.25,446.25,1
20110301|2010-08-19 01:00,19,446.75,447,446.75,446.75,33
20110301|2010-08-19 02:00,19,447,447,447,447,85
20110301|2010-08-19 03:00,19,446.25,446.5,446.25,446.25,40
20110301|2010-08-19 03:30,19,446.75,446.75,446.75,446.75,20
20110301|2010-08-19 04:00,19,446.75,447.5,446.75,447.5,425
20110301|2010-08-19 04:30,19,447.25,447.75,447.25,447.5,13
20110301|2010-08-19 05:00,19,447.75,447.75,447.25,447.25,23
20110301|2010-08-19 05:30,19,447.5,447.5,446.75,446.75,17
20110301|2010-08-19 06:00,19,447.5,447.5,447.5,447.5,2
20110301|2010-08-19 06:30,19,447.5,447.75,447.5,447.5,28
20110301|2010-08-19 07:00,19,447.25,448,447,447,238
20110301|2010-08-19 09:30,19,448,449.75,443.75,448.25,2611
20110301|2010-08-19 10:00,19,448.25,449.5,446,449,1079
20110301|2010-08-19 10:30,19,449.25,449.75,445,445.75,952
20110301|2010-08-19 11:00,19,446.75,447.75,445.5,445.5,431
20110301|2010-08-19 11:30,19,445.25,446.75,444.25,444.25,589
20110301|2010-08-19 12:00,19,444.25,444.5,440,440.5,1134
20110301|2010-08-19 12:30,19,440.5,441.5,438.25,441,858
20110301|2010-08-19 13:00,19,441,441.75,439.5,440.75,536
20110301|2010-08-19 18:00,20,440.5,442,440.5,441,162
20110301|2010-08-19 18:30,20,441,441,439.25,439.5,115
20110301|2010-08-19 19:00,20,439.75,439.75,439,439.75,24
20110301|2010-08-19 19:30,20,439.75,439.75,439.25,439.75,192
20110301|2010-08-19 20:00,20,439.75,439.75,439.5,439.75,129
20110301|2010-08-19 20:30,20,439.75,439.75,439.75,439.75,60
20110301|2010-08-19 21:00,20,439.75,439.75,439.25,439.75,15
20110301|2010-08-19 21:30,20,439.75,439.75,438,438,20
20110301|2010-08-19 22:00,20,438.25,438.75,438,438.75,4
20110301|2010-08-19 22:30,20,438.25,438.25,438.25,438.25,1
20110301|2010-08-19 23:00,20,438,438.25,438,438.25,24
20110301|2010-08-19 23:30,20,438.5,438.5,438.5,438.5,1
20110301|2010-08-20 00:00,20,439.75,439.75,439.75,439.75,1
20110301|2010-08-20 00:30,20,439.25,439.25,439.25,439.25,17
20110301|2010-08-20 01:00,20,439.25,439.25,438.75,438.75,6
20110301|2010-08-20 01:30,20,438.25,438.25,438,438,14
20110301|2010-08-20 02:00,20,438.25,439,438,438,6
20110301|2010-08-20 02:30,20,438,438,437.75,437.75,13
20110301|2010-08-20 03:00,20,437.75,439,437.75,438.75,41
20110301|2010-08-20 04:00,20,439.25,439.25,438.25,438.25,8
20110301|2010-08-20 04:30,20,438.5,438.5,438.25,438.5,39
20110301|2010-08-20 05:00,20,438.5,439,437,439,337
20110301|2010-08-20 05:30,20,437,437.5,437,437,256
20110301|2010-08-20 06:00,20,437.25,438,437.25,438,5
20110301|2010-08-20 06:30,20,437.25,438.5,437.25,437.5,131
20110301|2010-08-20 07:00,20,437.25,437.75,436.5,437.25,35
20110301|2010-08-20 09:30,20,437.25,445,437.25,441.5,1679
20110301|2010-08-20 10:00,20,441.75,443,440.75,442.75,732
20110301|2010-08-20 10:30,20,442.5,444.5,442.5,443.75,405
20110301|2010-08-20 11:00,20,443.75,445.75,443.5,443.75,386
20110301|2010-08-20 11:30,20,443.5,445.25,443,444.75,206
20110301|2010-08-20 12:00,20,445,446.5,444.5,445.75,976
20110301|2010-08-20 12:30,20,445.75,446.25,444,444,742
20110301|2010-08-20 13:00,20,444,449.5,443.5,449.25,1238
20110301|2010-08-22 18:00,23,448,449,447.75,448.75,295
20110301|2010-08-22 18:30,23,448.75,449.25,448,448.5,29
20110301|2010-08-22 19:00,23,449,449.25,449,449,128
20110301|2010-08-22 19:30,23,449,449.25,449,449.25,3
20110301|2010-08-22 20:00,23,449.25,450,449.25,449.5,123
20110301|2010-08-22 20:30,23,449.75,450,449.5,449.75,39
20110301|2010-08-22 21:00,23,449.75,449.75,449.75,449.75,4
20110301|2010-08-22 21:30,23,449.5,449.5,449,449.5,17
20110301|2010-08-22 22:00,23,449,449,449,449,3
20110301|2010-08-22 22:30,23,449.75,450,449.75,450,4
20110301|2010-08-22 23:00,23,449.75,449.75,449.5,449.5,25
20110301|2010-08-23 00:00,23,449.5,449.5,449.5,449.5,14
20110301|2010-08-23 00:30,23,449.75,449.75,449.75,449.75,4
20110301|2010-08-23 01:00,23,449.75,450,449.5,450,38
20110301|2010-08-23 01:30,23,449.5,449.5,449.5,449.5,3
20110301|2010-08-23 02:00,23,449.25,449.25,449,449,24
20110301|2010-08-23 02:30,23,448,448,447.5,447.5,8
20110301|2010-08-23 03:00,23,447.25,447.25,447,447.25,51
20110301|2010-08-23 03:30,23,447.25,447.5,447.25,447.5,55
20110301|2010-08-23 04:00,23,447.75,448.75,447.75,448.75,15
20110301|2010-08-23 04:30,23,449,449,448.25,448.25,25
20110301|2010-08-23 05:00,23,447.75,448,447.75,447.75,23
20110301|2010-08-23 06:00,23,449,449.25,449,449.25,25
20110301|2010-08-23 06:30,23,449.5,449.5,449.25,449.25,71
20110301|2010-08-23 07:00,23,449.25,450,448.75,450,94
20110301|2010-08-23 09:30,23,449,450,443.25,446,1552
20110301|2010-08-23 10:00,23,445.75,446.75,444.5,446.25,640
20110301|2010-08-23 10:30,23,446.25,446.25,444.75,445,332
20110301|2010-08-23 11:00,23,445,447.5,444.75,446.5,467
20110301|2010-08-23 11:30,23,446.25,447.25,445.75,446,271
20110301|2010-08-23 12:00,23,446.25,447,444.75,445,351
20110301|2010-08-23 12:30,23,445,446,444.75,445.25,214
20110301|2010-08-23 13:00,23,445.25,446.5,445.25,446.5,353
20110301|2010-08-23 18:00,24,444.75,444.75,442.75,443.25,72
20110301|2010-08-23 18:30,24,443,443,442,442.25,126
20110301|2010-08-23 19:00,24,442.5,442.5,442,442,35
20110301|2010-08-23 19:30,24,442.25,442.75,442,442,36
20110301|2010-08-23 20:00,24,442,443,442,442.75,27
20110301|2010-08-23 20:30,24,443,443,442,442.25,31
20110301|2010-08-23 21:00,24,442.75,443,442.75,443,4
20110301|2010-08-23 21:30,24,442.25,442.25,442,442,19
20110301|2010-08-23 22:00,24,442,442,442,442,30
20110301|2010-08-23 23:00,24,441.5,441.5,441,441.5,10
20110301|2010-08-23 23:30,24,441.5,441.5,441,441,2
20110301|2010-08-24 00:00,24,440.75,440.75,440.75,440.75,2
20110301|2010-08-24 00:30,24,441,441.5,441,441.5,12
20110301|2010-08-24 01:00,24,441.25,441.25,441.25,441.25,1
20110301|2010-08-24 02:00,24,440.5,440.5,438.5,438.5,31
20110301|2010-08-24 02:30,24,438.75,438.75,438.5,438.5,5
20110301|2010-08-24 03:00,24,438.5,438.5,437.75,438,29
20110301|2010-08-24 03:30,24,438.25,439,438,439,27
20110301|2010-08-24 04:00,24,438.75,438.75,438.5,438.75,7
20110301|2010-08-24 04:30,24,438.25,438.25,437.75,438,8
20110301|2010-08-24 05:00,24,438.75,438.75,438.25,438.25,7
20110301|2010-08-24 05:30,24,438,438.25,436,436,14
20110301|2010-08-24 06:00,24,436,436.5,435.75,435.75,50
20110301|2010-08-24 06:30,24,436.25,436.75,436,436.75,13
20110301|2010-08-24 07:00,24,437.25,438,437.25,438,22
20110301|2010-08-24 09:30,24,436,437.25,434.75,436.75,1522
20110301|2010-08-24 10:00,24,437,438.5,435.75,438.5,759
20110301|2010-08-24 10:30,24,438.25,438.5,437,437,700
20110301|2010-08-24 11:00,24,437.25,437.25,431.5,433,1017
20110301|2010-08-24 11:30,24,433,433,428.75,431,595
20110301|2010-08-24 12:00,24,431.25,431.5,430,431.5,946
20110301|2010-08-24 12:30,24,431.25,432.5,430.25,430.75,439
20110301|2010-08-24 13:00,24,430.75,434.75,430.75,432.5,1722
20110301|2010-08-24 18:00,25,433.5,433.5,431.5,432.5,89
20110301|2010-08-24 18:30,25,432.5,433.5,432.5,432.75,17
20110301|2010-08-24 19:00,25,433.5,433.5,433.5,433.5,1
20110301|2010-08-24 19:30,25,433.25,433.25,433.25,433.25,10
20110301|2010-08-24 20:00,25,433.75,434,433.75,433.75,39
20110301|2010-08-24 20:30,25,433.75,434.5,433,434.5,56
20110301|2010-08-24 21:00,25,434.25,434.5,434.25,434.5,4
20110301|2010-08-24 23:00,25,433,433,433,433,6
20110301|2010-08-25 00:00,25,432.25,432.25,432.25,432.25,6
20110301|2010-08-25 01:00,25,432.25,432.5,432,432,23
20110301|2010-08-25 01:30,25,432,432.5,432,432.5,46
20110301|2010-08-25 02:00,25,433.5,434.25,433.5,434.25,56
20110301|2010-08-25 02:30,25,435,435,434.25,435,7
20110301|2010-08-25 03:00,25,435.25,436,435.25,436,28
20110301|2010-08-25 03:30,25,436,436.25,435.75,436,26
20110301|2010-08-25 04:00,25,436,436,435.75,435.75,26
20110301|2010-08-25 04:30,25,435.25,435.25,435.25,435.25,30
20110301|2010-08-25 05:00,25,435,435,435,435,5
20110301|2010-08-25 05:30,25,434.5,434.5,434.5,434.5,1
20110301|2010-08-25 06:00,25,434,434.5,434,434,30
20110301|2010-08-25 06:30,25,434,434.25,433.75,434.25,26
20110301|2010-08-25 07:00,25,434.25,434.25,434.25,434.25,4
20110301|2010-08-25 09:30,25,434.25,437.5,432.5,435,1431
20110301|2010-08-25 10:00,25,435,435.5,431.75,431.75,906
20110301|2010-08-25 10:30,25,431.75,432.25,429.5,431.75,1523
20110301|2010-08-25 11:00,25,431.75,432.5,431.25,432,352
20110301|2010-08-25 11:30,25,432.25,435.5,431,435.25,383
20110301|2010-08-25 12:00,25,435.75,436.75,434,435.5,718
20110301|2010-08-25 12:30,25,435.5,436,433.75,435,333
20110301|2010-08-25 13:00,25,434.25,435.75,433.25,434,440
20110301|2010-08-25 18:00,26,434,435.5,434,435.5,77
20110301|2010-08-25 18:30,26,435.25,435.25,435.25,435.25,13
20110301|2010-08-25 19:00,26,435.5,435.5,435.5,435.5,5
20110301|2010-08-25 19:30,26,435.25,435.25,435,435,15
20110301|2010-08-25 20:00,26,435,435,434.75,434.75,4
20110301|2010-08-25 20:30,26,434.75,436,434.75,436,164
20110301|2010-08-25 21:00,26,436.5,436.5,436.5,436.5,272
20110301|2010-08-25 22:00,26,436,436,436,436,1
20110301|2010-08-25 23:30,26,436.75,436.75,436.75,436.75,1
20110301|2010-08-26 00:00,26,437,437.25,437,437.25,10
20110301|2010-08-26 01:00,26,437.5,438.5,437.5,438.5,27
20110301|2010-08-26 01:30,26,438,438,438,438,2
20110301|2010-08-26 02:00,26,438,438.75,438,438.75,26
20110301|2010-08-26 03:00,26,439,439,439,439,4
20110301|2010-08-26 03:30,26,439,439.5,439,439,23
20110301|2010-08-26 04:00,26,439.5,439.75,439.5,439.75,18
20110301|2010-08-26 04:30,26,439.5,439.5,439.25,439.5,3
20110301|2010-08-26 05:00,26,440,440,440,440,32
20110301|2010-08-26 05:30,26,440,440,439.75,439.75,4
20110301|2010-08-26 06:00,26,439.75,439.75,438.75,439,32
20110301|2010-08-26 06:30,26,439,439,438.25,438.5,22
20110301|2010-08-26 07:00,26,438,439.25,437.75,439.25,12
20110301|2010-08-26 09:30,26,439,443,436.75,440.25,3994
20110301|2010-08-26 10:00,26,440.5,441.75,440,441,641
20110301|2010-08-26 10:30,26,441.25,442.75,440.5,442.5,597
20110301|2010-08-26 11:00,26,442.5,446.25,442,445.25,1120
20110301|2010-08-26 11:30,26,445.5,447.5,445,447.25,1069
20110301|2010-08-26 12:00,26,447.25,447.25,444.25,444.75,448
20110301|2010-08-26 12:30,26,445,448,445,447.25,656
20110301|2010-08-26 13:00,26,447.5,448.75,445.5,445.5,1078
20110301|2010-08-26 18:00,27,445,447,445,447,199
20110301|2010-08-26 18:30,27,447,447.75,447,447.25,28
20110301|2010-08-26 19:00,27,447.25,447.5,447,447.25,10
20110301|2010-08-26 19:30,27,447.25,447.75,447.25,447.75,9
20110301|2010-08-26 20:00,27,447.75,447.75,447.5,447.5,2
20110301|2010-08-26 20:30,27,448,448,448,448,1
20110301|2010-08-26 21:30,27,447.25,447.25,447.25,447.25,7
20110301|2010-08-26 22:00,27,447,447.25,446.75,447,15
20110301|2010-08-26 22:30,27,447,447,447,447,2
20110301|2010-08-26 23:30,27,447.75,447.75,447.25,447.5,5
20110301|2010-08-27 00:30,27,447.5,447.75,447.5,447.75,2
20110301|2010-08-27 01:00,27,447.75,447.75,447.75,447.75,1
20110301|2010-08-27 01:30,27,447.75,449,447.75,448.75,33
20110301|2010-08-27 02:00,27,449,449.5,449,449.5,57
20110301|2010-08-27 02:30,27,449.25,449.5,449.25,449.25,6
20110301|2010-08-27 03:00,27,449.5,449.75,449.5,449.75,45
20110301|2010-08-27 04:00,27,449.5,449.5,449.5,449.5,20
20110301|2010-08-27 04:30,27,449.5,450,449.25,450,61
20110301|2010-08-27 05:00,27,450,450,449.25,449.25,42
20110301|2010-08-27 05:30,27,449.5,450,449.5,450,13
20110301|2010-08-27 06:00,27,450,450,449.5,450,383
20110301|2010-08-27 06:30,27,450,450.25,449.75,450,37
20110301|2010-08-27 07:00,27,449.75,450.25,449,449,56
20110301|2010-08-27 09:30,27,449,451.75,447,450.5,2738
20110301|2010-08-27 10:00,27,450.5,453,450.25,452.25,1465
20110301|2010-08-27 10:30,27,452.25,454,451.75,453.75,1907
20110301|2010-08-27 11:00,27,453.75,453.75,451.5,452,616
20110301|2010-08-27 11:30,27,452,452.75,451.25,452,676
20110301|2010-08-27 12:00,27,452.25,453.25,452.25,452.25,735
20110301|2010-08-27 12:30,27,452.25,453.5,450.5,451.25,754
20110301|2010-08-27 13:00,27,450.75,451.75,449,449.5,1027
20110301|2010-08-29 18:00,30,451.25,456.25,451.25,456,909
20110301|2010-08-29 18:30,30,456.25,457,455.5,455.5,92
20110301|2010-08-29 19:00,30,455.75,456.5,455.5,456,99
20110301|2010-08-29 19:30,30,456.25,457,456.25,457,65
20110301|2010-08-29 20:00,30,457,457.25,457,457,163
20110301|2010-08-29 20:30,30,457.5,457.5,457.25,457.5,220
20110301|2010-08-29 21:00,30,457.5,457.5,456.75,456.75,73
20110301|2010-08-29 21:30,30,457,457,456.75,456.75,13
20110301|2010-08-29 22:00,30,457.25,458,457,458,184
20110301|2010-08-29 22:30,30,457.5,457.75,457.5,457.75,3
20110301|2010-08-29 23:00,30,457.5,457.5,457,457.25,14
20110301|2010-08-29 23:30,30,457.25,457.25,457.25,457.25,5
20110301|2010-08-30 00:30,30,457,457,457,457,3
20110301|2010-08-30 01:00,30,457,457,456.5,456.5,11
20110301|2010-08-30 01:30,30,456.75,456.75,456.5,456.75,15
20110301|2010-08-30 02:00,30,457,457,456.25,456.25,25
20110301|2010-08-30 02:30,30,456,456,455.5,455.5,2
20110301|2010-08-30 03:00,30,455.75,456.25,455.5,456.25,22
20110301|2010-08-30 03:30,30,455.75,455.75,455.5,455.5,66
20110301|2010-08-30 04:00,30,455.5,457,455.5,457,45
20110301|2010-08-30 04:30,30,456.75,456.75,456,456,5
20110301|2010-08-30 05:00,30,455.25,455.25,454.25,454.5,57
20110301|2010-08-30 05:30,30,453.75,453.75,452.75,452.75,56
20110301|2010-08-30 06:00,30,452.75,455,452.75,455,83
20110301|2010-08-30 06:30,30,455.75,456,455.5,456,46
20110301|2010-08-30 07:00,30,455.75,456,455,455.5,117
20110301|2010-08-30 09:30,30,455.25,458.25,455.25,457.5,2557
20110301|2010-08-30 10:00,30,457.5,458.25,457.25,457.75,777
20110301|2010-08-30 10:30,30,457.75,458,455.25,455.75,1038
20110301|2010-08-30 11:00,30,455.75,456.5,454.5,455.5,574
20110301|2010-08-30 11:30,30,455.25,456,454.75,455,608
20110301|2010-08-30 12:00,30,455.25,456.25,455,455.5,615
20110301|2010-08-30 12:30,30,455.5,456.5,454.75,455.25,500
20110301|2010-08-30 13:00,30,455,455.75,454.25,455.5,675
20110301|2010-08-30 18:00,31,453.25,453.25,450.5,450.75,579
20110301|2010-08-30 18:30,31,450.5,450.5,445.25,448.75,601
20110301|2010-08-30 19:00,31,449,450.75,449,450.75,20
20110301|2010-08-30 19:30,31,450.75,450.75,450.25,450.25,56
20110301|2010-08-30 20:00,31,450.5,450.75,449.5,449.75,255
20110301|2010-08-30 21:00,31,449.75,450,449.5,449.75,41
20110301|2010-08-30 21:30,31,449.75,449.75,449,449,4
20110301|2010-08-30 22:00,31,449,449,448.75,449,8
20110301|2010-08-30 22:30,31,448.75,449.25,448.75,449.25,9
20110301|2010-08-30 23:30,31,449.25,449.25,449.25,449.25,4
20110301|2010-08-31 00:00,31,449.25,449.25,449.25,449.25,1
20110301|2010-08-31 00:30,31,449.25,449.25,449.25,449.25,15
20110301|2010-08-31 01:00,31,449.25,449.5,449.25,449.5,30
20110301|2010-08-31 01:30,31,448.75,448.75,448,448.5,109
20110301|2010-08-31 02:00,31,449,449,448.5,448.5,18
20110301|2010-08-31 02:30,31,448,449,448,449,9
20110301|2010-08-31 03:00,31,449,450,448.25,449.25,31
20110301|2010-08-31 03:30,31,449.5,450.25,449.5,450.25,28
20110301|2010-08-31 04:00,31,450,450.5,450,450.25,18
20110301|2010-08-31 04:30,31,450.25,450.25,450.25,450.25,3
20110301|2010-08-31 05:00,31,449.75,450.5,449.75,450.5,8
20110301|2010-08-31 05:30,31,451,451,450.25,450.5,10
20110301|2010-08-31 06:00,31,450.5,452.5,450.5,452.5,265
20110301|2010-08-31 06:30,31,452.75,453,452,452.25,220
20110301|2010-08-31 07:00,31,452.25,452.25,451.75,452,55
20110301|2010-08-31 09:30,31,454.5,457,453.5,456.75,2923
20110301|2010-08-31 10:00,31,456.75,458,453,453.75,1681
20110301|2010-08-31 10:30,31,454,456,453.25,455,911
20110301|2010-08-31 11:00,31,455.25,456.5,455.25,455.75,491
20110301|2010-08-31 11:30,31,456,456.75,455.25,456,773
20110301|2010-08-31 12:00,31,456,457.5,455.75,456.5,662
20110301|2010-08-31 12:30,31,456.5,456.75,454.25,456,1275
20110301|2010-08-31 13:00,31,456,456.25,451.5,454.5,1773
20110301|2010-08-31 18:00,1,451.5,453,451,452,243
20110301|2010-08-31 18:30,1,452.25,453,451.75,451.75,72
20110301|2010-08-31 19:00,1,452,453,452,453,13
20110301|2010-08-31 19:30,1,452.75,455,452.75,454.75,148
20110301|2010-08-31 20:00,1,454.5,455,454.5,455,14
20110301|2010-08-31 20:30,1,455,455.75,455,455.5,13
20110301|2010-08-31 21:00,1,455.25,455.5,454.75,454.75,4
20110301|2010-08-31 21:30,1,455,455.5,454.75,455.5,4
20110301|2010-08-31 22:00,1,455,455.5,454.75,455.5,12
20110301|2010-08-31 22:30,1,455.25,455.25,454.75,454.75,5
20110301|2010-08-31 23:00,1,455.25,455.25,455.25,455.25,1
20110301|2010-09-01 00:00,1,455,455,454.5,454.5,7
20110301|2010-09-01 00:30,1,454.5,454.5,454.5,454.5,1
20110301|2010-09-01 01:00,1,453.5,454.5,453.5,454.5,14
20110301|2010-09-01 01:30,1,455.25,455.5,455,455.25,26
20110301|2010-09-01 02:00,1,455.25,455.5,454.75,454.75,58
20110301|2010-09-01 02:30,1,454.5,455.75,454.5,455.75,15
20110301|2010-09-01 03:00,1,455,455,454.5,454.5,24
20110301|2010-09-01 03:30,1,454.5,455.75,453.25,455,66
20110301|2010-09-01 04:00,1,455.5,456,455.5,455.75,74
20110301|2010-09-01 04:30,1,455.75,456,455,455,57
20110301|2010-09-01 05:00,1,455.25,456.25,455.25,456.25,13
20110301|2010-09-01 05:30,1,456,456.5,456,456.5,23
20110301|2010-09-01 06:00,1,456,456.25,456,456.25,2
20110301|2010-09-01 06:30,1,456,457.25,455.75,457.25,103
20110301|2010-09-01 07:00,1,457.75,459,457.75,458.25,539
20110301|2010-09-01 09:30,1,458.75,460,457.75,458,3947
20110301|2010-09-01 10:00,1,458,458.5,456.5,457.25,1754
20110301|2010-09-01 10:30,1,457.5,459.25,457.5,458.75,658
20110301|2010-09-01 11:00,1,458.75,459.5,457.75,458,693
20110301|2010-09-01 11:30,1,458.25,458.5,455.5,456,817
20110301|2010-09-01 12:00,1,455.5,458,454.5,458,813
20110301|2010-09-01 12:30,1,457.75,459.5,456.5,458.5,1436
20110301|2010-09-01 13:00,1,458.75,459.75,458.75,459.25,716
20110301|2010-09-01 18:00,2,459.5,460,459.25,459.75,351
20110301|2010-09-01 18:30,2,459.75,460,459.5,460,16
20110301|2010-09-01 19:00,2,459.75,460,459.5,460,10
20110301|2010-09-01 19:30,2,460,460,460,460,2
20110301|2010-09-01 20:00,2,459.25,460,459.25,459.75,19
20110301|2010-09-01 20:30,2,459.75,459.75,459.75,459.75,2
20110301|2010-09-01 21:00,2,459.75,459.75,459.75,459.75,2
20110301|2010-09-01 22:00,2,459.5,459.5,459.5,459.5,5
20110301|2010-09-01 22:30,2,459,459,458.75,458.75,9
20110301|2010-09-01 23:00,2,459,459.5,459,459.25,14
20110301|2010-09-01 23:30,2,459.25,459.75,459,459,27
20110301|2010-09-02 00:00,2,459.5,459.5,459.5,459.5,13
20110301|2010-09-02 00:30,2,459.5,459.5,459,459,6
20110301|2010-09-02 01:00,2,459,459,458.5,459,6
20110301|2010-09-02 01:30,2,459.5,459.75,459.5,459.5,19
20110301|2010-09-02 02:00,2,459.25,459.75,459.25,459.5,37
20110301|2010-09-02 02:30,2,459.5,459.5,459.5,459.5,3
20110301|2010-09-02 03:00,2,459.5,459.5,459,459.25,6
20110301|2010-09-02 03:30,2,459,459,459,459,1
20110301|2010-09-02 04:00,2,459.25,459.5,459.25,459.5,158
20110301|2010-09-02 04:30,2,459.5,459.5,459.5,459.5,143
20110301|2010-09-02 05:00,2,459.5,459.5,459.5,459.5,68
20110301|2010-09-02 05:30,2,459.5,459.5,459,459.25,272
20110301|2010-09-02 06:00,2,459.25,459.5,459.25,459.5,48
20110301|2010-09-02 06:30,2,459.25,459.25,459,459.25,12
20110301|2010-09-02 07:00,2,459.25,459.5,458.5,458.5,81
20110301|2010-09-02 09:30,2,459,460.25,456.25,456.5,4624
20110301|2010-09-02 10:00,2,456.5,457.75,456.5,457.5,643
20110301|2010-09-02 10:30,2,457.25,458.5,457.25,458.25,600
20110301|2010-09-02 11:00,2,458.25,459.25,457.25,459,913
20110301|2010-09-02 11:30,2,459,460,458.75,458.75,682
20110301|2010-09-02 12:00,2,458.75,459.25,457.5,457.75,496
20110301|2010-09-02 12:30,2,457.75,459.5,457.25,459.5,1608
20110301|2010-09-02 13:00,2,459.25,460.75,458.25,460.5,1015
20110301|2010-09-02 18:00,3,459.75,460,459.5,460,178
20110301|2010-09-02 18:30,3,460,460.75,460,460.75,90
20110301|2010-09-02 19:00,3,460,460,459.75,460,8
20110301|2010-09-02 19:30,3,460,460,459.5,459.5,8
20110301|2010-09-02 20:00,3,459.5,460,459.5,460,21
20110301|2010-09-02 20:30,3,460,460,459.5,459.75,8
20110301|2010-09-02 21:00,3,459.75,460.25,459.75,460.25,55
20110301|2010-09-02 21:30,3,460.25,460.5,460,460.5,3
20110301|2010-09-02 22:00,3,460.5,460.5,460.5,460.5,1
20110301|2010-09-02 22:30,3,460.5,460.5,460.5,460.5,2
20110301|2010-09-02 23:30,3,460.75,460.75,460.75,460.75,12
20110301|2010-09-03 00:00,3,460.75,460.75,460.75,460.75,1
20110301|2010-09-03 01:00,3,461,461,460.75,461,63
20110301|2010-09-03 01:30,3,461,461,461,461,26
20110301|2010-09-03 02:00,3,460.75,461,460.75,461,22
20110301|2010-09-03 02:30,3,461,461.75,461,461.5,114
20110301|2010-09-03 03:00,3,461.75,462,461.75,462,23
20110301|2010-09-03 03:30,3,462,462.25,461.75,461.75,111
20110301|2010-09-03 04:00,3,462,462.25,461.75,461.75,25
20110301|2010-09-03 04:30,3,461.75,462,461.5,461.75,17
20110301|2010-09-03 05:00,3,461.5,462,461.5,461.75,40
20110301|2010-09-03 05:30,3,461.75,461.75,461,461.25,24
20110301|2010-09-03 06:00,3,461.25,461.5,461.25,461.25,10
20110301|2010-09-03 06:30,3,461,461,459,459.5,181
20110301|2010-09-03 07:00,3,459.25,459.25,459,459,127
20110301|2010-09-03 09:30,3,460.25,469.25,459.25,469.25,4671
20110301|2010-09-03 10:00,3,469.5,470.75,465.25,467.75,3264
20110301|2010-09-03 10:30,3,467.75,476.25,467.75,472.75,5096
20110301|2010-09-03 11:00,3,473,478.5,473,475,4191
20110301|2010-09-03 11:30,3,474.75,476,474.25,475.75,1721
20110301|2010-09-03 12:00,3,475.5,479,475.5,475.75,2135
20110301|2010-09-03 12:30,3,475.75,476.75,475,476.25,2114
20110301|2010-09-03 13:00,3,476.5,479,474.5,478.5,5636
20110301|2010-09-06 18:00,7,477,481.5,473.75,473.75,1464
20110301|2010-09-06 18:30,7,473.25,475.25,472.75,475,52
20110301|2010-09-06 19:00,7,475.5,475.5,474,475,97
20110301|2010-09-06 19:30,7,475,476.5,475,476.5,65
20110301|2010-09-06 20:00,7,476,476.5,475.25,476,96
20110301|2010-09-06 20:30,7,476.25,477,476.25,477,4
20110301|2010-09-06 21:00,7,477,477.25,477,477,24
20110301|2010-09-06 21:30,7,476.75,477,476.75,477,5
20110301|2010-09-06 22:00,7,477,477,477,477,6
20110301|2010-09-06 22:30,7,477.25,477.25,477.25,477.25,6
20110301|2010-09-06 23:00,7,477,477.25,477,477.25,3
20110301|2010-09-06 23:30,7,477.25,477.5,477.25,477.25,37
20110301|2010-09-07 00:00,7,477.75,478,477.5,478,17
20110301|2010-09-07 00:30,7,477.75,477.75,477.75,477.75,83
20110301|2010-09-07 01:00,7,478,478.5,478,478.5,30
20110301|2010-09-07 01:30,7,478.5,478.5,478.5,478.5,1
20110301|2010-09-07 02:00,7,478.5,478.5,474.5,474.75,83
20110301|2010-09-07 02:30,7,473.5,474,473.25,473.25,20
20110301|2010-09-07 03:00,7,472.5,472.5,470.5,471.25,86
20110301|2010-09-07 03:30,7,471.25,472,471.25,471.5,110
20110301|2010-09-07 04:00,7,470.5,472,470,471.25,19
20110301|2010-09-07 04:30,7,471,471,470.75,471,3
20110301|2010-09-07 05:00,7,471.75,471.75,471.75,471.75,34
20110301|2010-09-07 05:30,7,471.5,472.5,471.5,472.5,25
20110301|2010-09-07 06:00,7,472.25,472.25,472.25,472.25,1
20110301|2010-09-07 06:30,7,472,472.25,471.5,472.25,182
20110301|2010-09-07 07:00,7,472,473,472,473,118
20110301|2010-09-07 09:30,7,474.5,478.75,472.75,475,4240
20110301|2010-09-07 10:00,7,475.25,477.75,474.25,477.75,1608
20110301|2010-09-07 10:30,7,477.75,478.25,476.5,477,1667
20110301|2010-09-07 11:00,7,476.75,477.75,476,477.25,1011
20110301|2010-09-07 11:30,7,477.75,479.25,477.5,477.75,1061
20110301|2010-09-07 12:00,7,477.75,479.5,477.75,479.25,724
20110301|2010-09-07 12:30,7,479.25,480,477.5,478,1292
20110301|2010-09-07 13:00,7,478,480.25,477.5,478,2086
20110301|2010-09-07 18:00,8,478.5,479,478,478.5,250
20110301|2010-09-07 18:30,8,478.75,478.75,478.5,478.5,47
20110301|2010-09-07 19:00,8,478.5,478.75,478,478,32
20110301|2010-09-07 19:30,8,478.5,479,478.5,479,85
20110301|2010-09-07 20:00,8,479.25,479.5,478.75,478.75,102
20110301|2010-09-07 20:30,8,478.75,479,478,478,82
20110301|2010-09-07 21:00,8,478,479.5,478,479,72
20110301|2010-09-07 21:30,8,479.5,479.5,479,479,29
20110301|2010-09-07 22:00,8,479.25,479.25,478.75,478.75,9
20110301|2010-09-07 22:30,8,479,479,479,479,1
20110301|2010-09-08 00:30,8,479,479,479,479,10
20110301|2010-09-08 01:00,8,478.5,479,478.5,479,10
20110301|2010-09-08 01:30,8,479.25,479.5,479,479.25,19
20110301|2010-09-08 02:00,8,478.5,479.5,478.25,479,16
20110301|2010-09-08 02:30,8,479.5,479.5,479.25,479.25,78
20110301|2010-09-08 03:00,8,479,479,478.5,478.75,17
20110301|2010-09-08 03:30,8,479,480,479,479.75,67
20110301|2010-09-08 04:00,8,480,480,479.5,479.5,96
20110301|2010-09-08 04:30,8,479.75,479.75,479,479,21
20110301|2010-09-08 05:00,8,479,480,479,479.75,11
20110301|2010-09-08 05:30,8,480,480.5,480,480.25,58
20110301|2010-09-08 06:00,8,480,480,480,480,1
20110301|2010-09-08 06:30,8,479.5,480.5,479.5,480,313
20110301|2010-09-08 07:00,8,480,480.25,479.75,479.75,125
20110301|2010-09-08 09:30,8,479.75,480,475.25,478.5,3458
20110301|2010-09-08 10:00,8,478.5,479.5,478,479.5,1239
20110301|2010-09-08 10:30,8,479,481.75,479,479.25,1919
20110301|2010-09-08 11:00,8,479.5,479.75,478.5,479,728
20110301|2010-09-08 11:30,8,479.5,480.5,479,479,897
20110301|2010-09-08 12:00,8,479.25,479.25,477.5,477.75,812
20110301|2010-09-08 12:30,8,477.75,478.5,477,478.25,1014
20110301|2010-09-08 13:00,8,478.25,478.25,476,476.5,1285
20110301|2010-09-08 18:00,9,475.75,476,475.5,476,240
20110301|2010-09-08 18:30,9,476,476.5,475.75,476.25,132
20110301|2010-09-08 19:00,9,476.25,476.75,475.75,476,110
20110301|2010-09-08 19:30,9,476,476.5,476,476.5,20
20110301|2010-09-08 20:00,9,476.5,476.5,474.75,475,73
20110301|2010-09-08 20:30,9,475.25,475.25,474.5,474.5,25
20110301|2010-09-08 21:00,9,474.5,474.75,474,474.75,121
20110301|2010-09-08 21:30,9,474.5,474.5,474.5,474.5,3
20110301|2010-09-08 22:00,9,474.75,474.75,474.5,474.5,6
20110301|2010-09-08 22:30,9,474.25,474.25,474,474.25,52
20110301|2010-09-08 23:00,9,474.25,474.25,473.75,474.25,29
20110301|2010-09-08 23:30,9,474.5,474.5,473.75,473.75,26
20110301|2010-09-09 00:00,9,474.25,474.25,473.75,474.25,8
20110301|2010-09-09 00:30,9,474.25,474.5,474,474,14
20110301|2010-09-09 01:00,9,474.25,475,474.25,475,35
20110301|2010-09-09 01:30,9,475,476.25,474.75,476,31
20110301|2010-09-09 02:00,9,475.75,475.75,475.5,475.75,22
20110301|2010-09-09 02:30,9,476,476.5,475.75,476,52
20110301|2010-09-09 03:00,9,475.5,476.5,475.5,476,12
20110301|2010-09-09 03:30,9,476,476.25,476,476.25,18
20110301|2010-09-09 04:00,9,475.5,475.75,474.25,474.25,70
20110301|2010-09-09 04:30,9,474.5,474.5,474,474,8
20110301|2010-09-09 05:00,9,474,474.5,474,474.5,40
20110301|2010-09-09 05:30,9,474.75,475,474.5,474.5,4
20110301|2010-09-09 06:00,9,474,474.25,474,474,6
20110301|2010-09-09 06:30,9,473.75,474.5,473.25,474.5,113
20110301|2010-09-09 07:00,9,474.25,474.75,473.75,474.25,92
20110301|2010-09-09 09:30,9,475,478.75,474.25,477.25,2564
20110301|2010-09-09 10:00,9,477.25,479.5,477,478.5,1874
20110301|2010-09-09 10:30,9,478.5,479,478,478.25,1112
20110301|2010-09-09 11:00,9,478.5,480.5,478.25,480,1131
20110301|2010-09-09 11:30,9,480,480.75,478.25,478.5,951
20110301|2010-09-09 12:00,9,478.5,481,478.25,480.5,1108
20110301|2010-09-09 12:30,9,480.5,483.5,480.5,483.5,2484
20110301|2010-09-09 13:00,9,483.5,485,481.25,484.5,3552
20110301|2010-09-09 18:00,10,483,483.75,482.5,483,437
20110301|2010-09-09 18:30,10,483,483.25,482,482.75,78
20110301|2010-09-09 19:00,10,482.75,483.75,482.5,483.25,146
20110301|2010-09-09 19:30,10,483,483.25,482.5,483,64
20110301|2010-09-09 20:00,10,483,483.5,483,483,36
20110301|2010-09-09 20:30,10,483,483.5,482.5,483,57
20110301|2010-09-09 21:00,10,483,483.75,483,483,10
20110301|2010-09-09 21:30,10,483.25,483.75,483.25,483.5,52
20110301|2010-09-09 22:00,10,483.75,484,483.5,484,74
20110301|2010-09-09 22:30,10,484,484,483.5,483.75,60
20110301|2010-09-09 23:00,10,483.75,483.75,483.75,483.75,5
20110301|2010-09-09 23:30,10,483.75,484,483.5,484,36
20110301|2010-09-10 00:00,10,484,484,483.75,484,51
20110301|2010-09-10 00:30,10,484,484,484,484,54
20110301|2010-09-10 01:00,10,484,484,483.75,483.75,89
20110301|2010-09-10 01:30,10,484,484,484,484,1
20110301|2010-09-10 02:00,10,484,484.25,484,484.25,59
20110301|2010-09-10 02:30,10,484,484,483.75,484,59
20110301|2010-09-10 03:00,10,484,484,484,484,9
20110301|2010-09-10 03:30,10,484,484,484,484,3
20110301|2010-09-10 04:00,10,484,484,483.75,483.75,6
20110301|2010-09-10 04:30,10,484,484,483.25,484,28
20110301|2010-09-10 05:00,10,484,484,484,484,1
20110301|2010-09-10 05:30,10,484.25,484.5,484.25,484.5,17
20110301|2010-09-10 06:00,10,484.5,485.5,484.5,485.5,147
20110301|2010-09-10 06:30,10,486,488,486,486.75,186
20110301|2010-09-10 07:00,10,486.75,487,484.25,487,162
20110301|2010-09-10 09:30,10,485.25,492.5,480.25,488,5886
20110301|2010-09-10 10:00,10,488,488.75,486,487.5,1712
20110301|2010-09-10 10:30,10,487.5,487.75,486,486,1439
20110301|2010-09-10 11:00,10,486,488.25,486,487.25,1259
20110301|2010-09-10 11:30,10,487,490.25,486.75,490.25,1993
20110301|2010-09-10 12:00,10,490.25,491.5,489.75,491.25,2569
20110301|2010-09-10 12:30,10,491.25,492.25,490.5,490.75,2584
20110301|2010-09-10 13:00,10,490.75,491.75,488,491.25,2601
20110301|2010-09-12 18:00,13,490,490.75,489.25,490.25,501
20110301|2010-09-12 18:30,13,490.25,490.25,489.25,490,84
20110301|2010-09-12 19:00,13,490,490.25,490,490,25
20110301|2010-09-12 19:30,13,490.25,490.75,490.25,490.75,47
20110301|2010-09-12 20:00,13,490.75,491,490.5,490.75,21
20110301|2010-09-12 20:30,13,491,491,490.75,491,115
20110301|2010-09-12 21:00,13,491,491.25,491,491.25,139
20110301|2010-09-12 21:30,13,491.25,492,491.25,491.75,124
20110301|2010-09-12 22:00,13,491.75,491.75,491.25,491.5,29
20110301|2010-09-12 22:30,13,490.75,491.75,490.75,491.75,51
20110301|2010-09-12 23:30,13,491.75,491.75,491.5,491.5,21
20110301|2010-09-13 00:00,13,491.75,491.75,491.75,491.75,15
20110301|2010-09-13 00:30,13,491.5,492,491.5,492,5
20110301|2010-09-13 01:00,13,492,492,491.75,492,43
20110301|2010-09-13 01:30,13,492.5,493.75,492,493.75,251
20110301|2010-09-13 02:00,13,493.75,494,492.5,493.25,161
20110301|2010-09-13 02:30,13,493.25,494.5,492.75,494.5,115
20110301|2010-09-13 03:00,13,493.25,493.5,493,493.5,13
20110301|2010-09-13 03:30,13,493.25,494.75,493,494.75,103
20110301|2010-09-13 04:00,13,494.75,495,494.75,494.75,20
20110301|2010-09-13 04:30,13,495,495,494.25,495,153
20110301|2010-09-13 05:00,13,494.75,494.75,494.25,494.25,41
20110301|2010-09-13 05:30,13,494.25,494.25,493.5,493.75,29
20110301|2010-09-13 06:00,13,493.75,494,493.5,494,60
20110301|2010-09-13 06:30,13,494.25,494.75,494.25,494.5,75
20110301|2010-09-13 07:00,13,494.25,495,494,495,95
20110301|2010-09-13 09:30,13,496,499,495.5,498,3787
20110301|2010-09-13 10:00,13,498,498.75,497.25,498,1753
20110301|2010-09-13 10:30,13,498,499,497.5,497.75,1464
20110301|2010-09-13 11:00,13,498,498.25,497,497.5,1492
20110301|2010-09-13 11:30,13,497.5,497.75,494.5,495,2704
20110301|2010-09-13 12:00,13,495,496.75,494.25,496.5,1521
20110301|2010-09-13 12:30,13,496.25,498,495.25,497.5,1773
20110301|2010-09-13 13:00,13,497.25,498.25,496.25,498,2915
20110301|2010-09-13 18:00,14,496.5,498.5,496,496.25,591
20110301|2010-09-13 18:30,14,496.25,496.75,495.25,495.25,42
20110301|2010-09-13 19:00,14,495.25,496,495.25,496,41
20110301|2010-09-13 19:30,14,495.75,495.75,495.25,495.25,28
20110301|2010-09-13 20:00,14,495.25,496.75,495.25,496.75,63
20110301|2010-09-13 20:30,14,496.25,496.25,495.75,496,19
20110301|2010-09-13 21:00,14,496,497,496,497,66
20110301|2010-09-13 21:30,14,496.75,496.75,496.25,496.25,8
20110301|2010-09-13 22:00,14,497,497,496.25,496.25,24
20110301|2010-09-13 22:30,14,496,496.25,495.5,496,75
20110301|2010-09-13 23:00,14,496.5,497.5,496.5,497.5,69
20110301|2010-09-13 23:30,14,496.75,496.75,496.75,496.75,2
20110301|2010-09-14 00:00,14,497,497.25,497,497.25,59
20110301|2010-09-14 00:30,14,497.25,497.25,497,497,4
20110301|2010-09-14 01:00,14,497,497,496.75,496.75,17
20110301|2010-09-14 01:30,14,497,498.25,497,498,97
20110301|2010-09-14 02:00,14,498,498,496.25,496.25,48
20110301|2010-09-14 02:30,14,496,496,495,495,53
20110301|2010-09-14 03:00,14,495,495.75,495,495.75,36
20110301|2010-09-14 03:30,14,495.75,495.75,495.5,495.5,8
20110301|2010-09-14 04:00,14,495.25,495.25,495.25,495.25,20
20110301|2010-09-14 04:30,14,495.75,495.75,495,495,26
20110301|2010-09-14 05:00,14,494.75,494.75,494.5,494.5,9
20110301|2010-09-14 05:30,14,494.5,494.75,494,494.75,26
20110301|2010-09-14 06:00,14,494.5,494.5,494,494.5,30
20110301|2010-09-14 06:30,14,494.25,494.5,494.25,494.5,5
20110301|2010-09-14 07:00,14,494.25,494.75,494,494,132
20110301|2010-09-14 09:30,14,494.25,499,493.5,498.75,3864
20110301|2010-09-14 10:00,14,498.75,502,498.75,500,2244
20110301|2010-09-14 10:30,14,500,505.5,500,505,2828
20110301|2010-09-14 11:00,14,505,507.75,504.25,507.25,2562
20110301|2010-09-14 11:30,14,507.25,508.25,503.5,503.75,1835
20110301|2010-09-14 12:00,14,503.5,506.25,503.5,505.75,1103
20110301|2010-09-14 12:30,14,506,507.5,505.75,507,1226
20110301|2010-09-14 13:00,14,507.25,508.75,507,508.25,1959
20110301|2010-09-14 18:00,15,506.75,508,506.75,507.75,351
20110301|2010-09-14 18:30,15,508,508.25,507.75,508,303
20110301|2010-09-14 19:00,15,508.25,508.25,507.25,507.75,101
20110301|2010-09-14 19:30,15,508,509,508,509,169
20110301|2010-09-14 20:00,15,509,510.5,508.75,510.25,260
20110301|2010-09-14 20:30,15,510.25,510.5,510,510,57
20110301|2010-09-14 21:00,15,510,510.25,509,509,153
20110301|2010-09-14 21:30,15,509,510,508.5,508.75,124
20110301|2010-09-14 22:00,15,509,509.25,508.75,509.25,4
20110301|2010-09-14 22:30,15,509,509.5,509,509.5,2
20110301|2010-09-14 23:00,15,509.5,509.5,508.75,509.5,15
20110301|2010-09-14 23:30,15,509.75,509.75,509.75,509.75,1
20110301|2010-09-15 00:00,15,509.25,509.25,509.25,509.25,9
20110301|2010-09-15 00:30,15,509,509.75,509,509.75,13
20110301|2010-09-15 01:00,15,508.5,509.25,508.5,509,47
20110301|2010-09-15 01:30,15,509.25,509.25,509,509.25,6
20110301|2010-09-15 02:00,15,509.25,509.25,509,509.25,10
20110301|2010-09-15 02:30,15,509.25,509.25,508.5,508.5,32
20110301|2010-09-15 03:00,15,508.5,508.75,507.5,507.5,175
20110301|2010-09-15 03:30,15,507.25,508.25,507,508.25,36
20110301|2010-09-15 04:00,15,508.5,510,508.5,510,7
20110301|2010-09-15 04:30,15,510.5,511.5,510.5,511.25,47
20110301|2010-09-15 05:00,15,511.25,511.25,511,511,28
20110301|2010-09-15 05:30,15,511,511.25,510.5,510.5,15
20110301|2010-09-15 06:00,15,511.25,511.25,510.25,510.25,85
20110301|2010-09-15 06:30,15,510.25,510.25,509.75,510,181
20110301|2010-09-15 07:00,15,510.25,510.5,509.5,510,146
20110301|2010-09-15 09:30,15,510,511,505,508.25,6022
20110301|2010-09-15 10:00,15,508.25,509.75,506.25,507.5,1445
20110301|2010-09-15 10:30,15,507.75,508.25,506,507,1451
20110301|2010-09-15 11:00,15,507.25,509.25,506.75,508.75,948
20110301|2010-09-15 11:30,15,508.75,510,506.25,506.75,1159
20110301|2010-09-15 12:00,15,507,509,507,508,873
20110301|2010-09-15 12:30,15,508,510.75,507.75,509.75,978
20110301|2010-09-15 13:00,15,510,510.25,507.25,507.5,1486
20110301|2010-09-15 18:00,16,508,508,507.75,508,270
20110301|2010-09-15 18:30,16,508.25,508.5,508.25,508.25,80
20110301|2010-09-15 19:00,16,508.5,509,508.25,508.5,120
20110301|2010-09-15 19:30,16,508.5,509,508.5,509,53
20110301|2010-09-15 20:00,16,508.75,508.75,508.5,508.5,15
20110301|2010-09-15 20:30,16,508.5,508.75,508.5,508.75,30
20110301|2010-09-15 21:00,16,508.5,508.5,507.5,507.75,99
20110301|2010-09-15 21:30,16,507.75,508.25,507.75,508,7
20110301|2010-09-15 22:00,16,507.75,507.75,507.25,507.25,106
20110301|2010-09-15 22:30,16,507.25,507.75,507.25,507.75,4
20110301|2010-09-15 23:00,16,507.5,508.5,507.5,508.5,9
20110301|2010-09-15 23:30,16,508.5,509,508.5,508.5,36
20110301|2010-09-16 00:00,16,508.75,508.75,508.5,508.5,11
20110301|2010-09-16 00:30,16,508.5,508.5,508.5,508.5,4
20110301|2010-09-16 01:00,16,508,508,507.75,507.75,17
20110301|2010-09-16 01:30,16,507.75,508.5,507.75,508.25,12
20110301|2010-09-16 02:00,16,508.75,508.75,505.5,505.5,436
20110301|2010-09-16 02:30,16,505.75,507.25,505.5,506.75,145
20110301|2010-09-16 03:00,16,507,507,506.5,507,101
20110301|2010-09-16 03:30,16,507,507,506,506.75,40
20110301|2010-09-16 04:00,16,506.25,507.5,506.25,507.5,25
20110301|2010-09-16 04:30,16,507.5,508,507.5,507.75,14
20110301|2010-09-16 05:00,16,507,508,507,508,36
20110301|2010-09-16 05:30,16,508,508.5,508,508.5,6
20110301|2010-09-16 06:00,16,508,508,507,507,13
20110301|2010-09-16 06:30,16,507.25,507.25,506,506.25,75
20110301|2010-09-16 07:00,16,506.25,506.25,505.5,505.5,134
20110301|2010-09-16 09:30,16,505,507,504,506.5,2305
20110301|2010-09-16 10:00,16,506.5,508,506.5,508,963
20110301|2010-09-16 10:30,16,507.75,508,507,507,778
20110301|2010-09-16 11:00,16,506.75,507.25,504.75,505,1121
20110301|2010-09-16 11:30,16,505,506,502.75,505,2479
20110301|2010-09-16 12:00,16,505.5,507,505,506.5,947
20110301|2010-09-16 12:30,16,507,509.75,506.25,508.75,1481
20110301|2010-09-16 13:00,16,508.75,510.25,507.75,509.5,1359
20110301|2010-09-16 18:00,17,509,512,509,511.5,587
20110301|2010-09-16 18:30,17,511.25,513.25,511.25,512.25,348
20110301|2010-09-16 19:00,17,512.5,515,512.5,515,528
20110301|2010-09-16 19:30,17,515,515.75,513.75,515,267
20110301|2010-09-16 20:00,17,514.5,516.25,514.25,516.25,224
20110301|2010-09-16 20:30,17,516.25,517,515.75,516.75,220
20110301|2010-09-16 21:00,17,516.5,517,515,515.25,66
20110301|2010-09-16 21:30,17,515,515.25,513.75,514,106
20110301|2010-09-16 22:00,17,514,514.75,514,514.75,58
20110301|2010-09-16 22:30,17,514.75,515,514.5,514.75,21
20110301|2010-09-16 23:00,17,515,515.75,515,515.5,47
20110301|2010-09-16 23:30,17,515.5,515.5,515.5,515.5,8
20110301|2010-09-17 00:00,17,515.25,517,515.25,517,136
20110301|2010-09-17 00:30,17,517,517,516,516.5,44
20110301|2010-09-17 01:00,17,515.5,515.5,514.5,515,51
20110301|2010-09-17 01:30,17,515.5,519,515.5,516.75,132
20110301|2010-09-17 02:00,17,516.75,517.25,516.75,517.25,9
20110301|2010-09-17 02:30,17,517,519,517,519,70
20110301|2010-09-17 03:00,17,519,524,518.75,522.75,475
20110301|2010-09-17 03:30,17,522.75,523.25,521.25,521.5,176
20110301|2010-09-17 04:00,17,521.5,523,521,522,170
20110301|2010-09-17 04:30,17,522.5,523,521.5,522,63
20110301|2010-09-17 05:00,17,521.5,521.75,521,521.25,142
20110301|2010-09-17 05:30,17,521.5,521.5,520,520,130
20110301|2010-09-17 06:00,17,520,521,519.25,520,86
20110301|2010-09-17 06:30,17,521.5,522,520.5,521,183
20110301|2010-09-17 07:00,17,521,521,518.75,519,181
20110301|2010-09-17 09:30,17,519,520.25,514,518.5,4815
20110301|2010-09-17 10:00,17,518.5,520.25,517.5,518.5,2395
20110301|2010-09-17 10:30,17,518.25,520.75,517,520,2500
20110301|2010-09-17 11:00,17,520,523,519.25,522.25,2309
20110301|2010-09-17 11:30,17,522.25,525.75,521.25,524.75,2535
20110301|2010-09-17 12:00,17,524.75,529,524.25,526.25,3170
20110301|2010-09-17 12:30,17,526.25,527.5,524.5,527.25,2945
20110301|2010-09-17 13:00,17,527,527.5,524,524.5,3168
20110301|2010-09-19 18:00,20,525,532.5,525,531.5,1829
20110301|2010-09-19 18:30,20,531.5,533,530.75,533,183
20110301|2010-09-19 19:00,20,533,534,532.5,533.5,136
20110301|2010-09-19 19:30,20,532.75,533.25,532,532.5,73
20110301|2010-09-19 20:00,20,532.5,534,532.5,533.5,48
20110301|2010-09-19 20:30,20,534,534.75,534,534.75,130
20110301|2010-09-19 21:00,20,534.75,535,534.25,534.75,56
20110301|2010-09-19 21:30,20,534.75,534.75,534.25,534.5,110
20110301|2010-09-19 22:00,20,534.5,534.5,534,534.5,28
20110301|2010-09-19 22:30,20,534.5,535,534.25,535,100
20110301|2010-09-19 23:00,20,535,535,535,535,26
20110301|2010-09-19 23:30,20,535,535,535,535,3
20110301|2010-09-20 00:00,20,535,535,535,535,2
20110301|2010-09-20 00:30,20,535,535,535,535,9
20110301|2010-09-20 01:00,20,535,535,534.75,535,43
20110301|2010-09-20 01:30,20,535.25,535.5,534.75,534.75,18
20110301|2010-09-20 02:00,20,534.75,534.75,533.25,533.75,132
20110301|2010-09-20 02:30,20,533.25,533.25,532,532,60
20110301|2010-09-20 03:00,20,532.75,533.25,532,532.25,15
20110301|2010-09-20 03:30,20,533,534.5,533,534.25,17
20110301|2010-09-20 04:00,20,535,535,534.75,535,114
20110301|2010-09-20 04:30,20,534.75,535,534.25,535,25
20110301|2010-09-20 05:00,20,534.5,535,534.5,534.75,55
20110301|2010-09-20 05:30,20,535,535.25,534.75,535.25,71
20110301|2010-09-20 06:00,20,535,535.25,533.5,533.5,153
20110301|2010-09-20 06:30,20,533.75,535,533.25,533.5,233
20110301|2010-09-20 07:00,20,533.5,534,532.5,534,323
20110301|2010-09-20 09:30,20,534.25,534.5,523.5,529.25,7190
20110301|2010-09-20 10:00,20,529,530,527.5,529,2084
20110301|2010-09-20 10:30,20,529,530.25,527.25,528.25,1348
20110301|2010-09-20 11:00,20,528.25,529.5,526.5,526.75,1403
20110301|2010-09-20 11:30,20,526.75,527.5,526,526.75,1238
20110301|2010-09-20 12:00,20,526.75,528,525.75,525.75,1195
20110301|2010-09-20 12:30,20,525.75,526.25,523.75,525,1828
20110301|2010-09-20 13:00,20,524.75,525,520.5,521.5,1977
20110301|2010-09-20 18:00,21,520.25,520.25,518,518.75,344
20110301|2010-09-20 18:30,21,518.75,519,517.25,517.5,84
20110301|2010-09-20 19:00,21,517.5,517.5,516.75,517.25,162
20110301|2010-09-20 19:30,21,517.25,518.5,517.25,518.25,36
20110301|2010-09-20 20:00,21,518.75,519.25,518.25,519.25,21
20110301|2010-09-20 20:30,21,519.25,519.5,518.5,518.5,100
20110301|2010-09-20 21:00,21,519,519.75,519,519.75,17
20110301|2010-09-20 21:30,21,518.75,519.25,518.75,519,12
20110301|2010-09-20 22:00,21,519.75,519.75,519,519,7
20110301|2010-09-20 22:30,21,520,520,518.75,519.25,36
20110301|2010-09-20 23:00,21,519,519.25,519,519.25,9
20110301|2010-09-20 23:30,21,519.5,519.75,519.5,519.75,5
20110301|2010-09-21 00:00,21,519.75,520,519.75,520,11
20110301|2010-09-21 00:30,21,520,520.25,520,520,36
20110301|2010-09-21 01:00,21,520,520.25,520,520.25,7
20110301|2010-09-21 01:30,21,520.25,520.25,520,520,18
20110301|2010-09-21 02:00,21,520,520.5,519,520.5,118
20110301|2010-09-21 02:30,21,520.75,520.75,520.25,520.25,36
20110301|2010-09-21 03:00,21,520.25,520.5,520,520.25,36
20110301|2010-09-21 03:30,21,520.5,521,520.5,521,109
20110301|2010-09-21 04:00,21,521,521.25,521,521,59
20110301|2010-09-21 04:30,21,520.5,522,520.5,521.75,82
20110301|2010-09-21 05:00,21,521.75,522,521.5,522,18
20110301|2010-09-21 05:30,21,522,522.5,521.5,521.5,31
20110301|2010-09-21 06:00,21,521.5,522.25,521.5,522,36
20110301|2010-09-21 06:30,21,522,522.25,520.25,520.25,123
20110301|2010-09-21 07:00,21,521,521.5,520.5,520.5,84
20110301|2010-09-21 09:30,21,520.5,522.25,518.25,521.5,4392
20110301|2010-09-21 10:00,21,521.25,526.5,520.75,525,2702
20110301|2010-09-21 10:30,21,524.75,530,524.75,529.25,2045
20110301|2010-09-21 11:00,21,529.25,529.5,527,527,1132
20110301|2010-09-21 11:30,21,527,527.75,526,526.75,854
20110301|2010-09-21 12:00,21,526.75,526.75,520,521,2457
20110301|2010-09-21 12:30,21,520.75,521.75,518.5,519.5,2181
20110301|2010-09-21 13:00,21,519.5,520,516.25,516.75,1134
20110301|2010-09-21 18:00,22,517.25,519,517,517.5,393
20110301|2010-09-21 18:30,22,517.75,520,517.75,520,141
20110301|2010-09-21 19:00,22,519.75,520.25,519.25,520.25,107
20110301|2010-09-21 19:30,22,520.25,520.5,519.5,520.25,100
20110301|2010-09-21 20:00,22,520.25,520.5,520,520.5,25
20110301|2010-09-21 20:30,22,520,520,519.25,519.75,12
20110301|2010-09-21 21:00,22,519.25,519.75,519,519,41
20110301|2010-09-21 22:00,22,519.5,519.5,519.25,519.25,2
20110301|2010-09-21 22:30,22,519.5,520.25,519.5,520.25,15
20110301|2010-09-21 23:00,22,520.25,520.5,520.25,520.5,4
20110301|2010-09-21 23:30,22,520.5,520.5,520.5,520.5,10
20110301|2010-09-22 00:00,22,520.5,520.75,520.5,520.75,4
20110301|2010-09-22 00:30,22,520.5,520.75,520.5,520.75,70
20110301|2010-09-22 01:00,22,520.5,520.75,520.25,520.75,28
20110301|2010-09-22 01:30,22,520.75,521.25,520.5,521.25,76
20110301|2010-09-22 02:00,22,521.5,522.25,521.5,522.25,230
20110301|2010-09-22 02:30,22,522.5,523.5,522.25,522.5,204
20110301|2010-09-22 03:00,22,522.5,522.5,522.25,522.25,44
20110301|2010-09-22 03:30,22,522,522.5,522,522,54
20110301|2010-09-22 04:00,22,522,523.25,521.75,523,71
20110301|2010-09-22 04:30,22,523.5,523.5,523,523.5,37
20110301|2010-09-22 05:00,22,523.75,524,523.5,524,14
20110301|2010-09-22 05:30,22,523.75,524.25,523.75,523.75,77
20110301|2010-09-22 06:00,22,523.75,524.5,523,523.25,163
20110301|2010-09-22 06:30,22,523.25,524,522,522.25,108
20110301|2010-09-22 07:00,22,522,522.75,521.75,522,124
20110301|2010-09-22 09:30,22,523.25,524.75,516,516.25,5478
20110301|2010-09-22 10:00,22,516.25,520.5,515.25,519,2221
20110301|2010-09-22 10:30,22,518.75,521.5,518.5,521.5,1196
20110301|2010-09-22 11:00,22,521.25,521.75,518,518.25,1442
20110301|2010-09-22 11:30,22,518.5,518.75,515.75,516.75,1633
20110301|2010-09-22 12:00,22,516.75,516.75,513,515,1998
20110301|2010-09-22 12:30,22,514.75,517,514.75,516.25,1255
20110301|2010-09-22 13:00,22,516.25,519,515,518.75,1665
20110301|2010-09-22 18:00,23,519.25,519.5,517,517.25,462
20110301|2010-09-22 18:30,23,517,517.5,517,517,59
20110301|2010-09-22 19:00,23,516.75,517.5,515.75,517.5,237
20110301|2010-09-22 19:30,23,517.25,517.75,517.25,517.75,30
20110301|2010-09-22 20:00,23,517.5,517.5,512.25,513.5,366
20110301|2010-09-22 20:30,23,513.25,514,510.75,511.5,607
20110301|2010-09-22 21:00,23,512,514.5,512,514.25,105
20110301|2010-09-22 21:30,23,514.5,514.5,513.5,513.5,9
20110301|2010-09-22 22:00,23,514,514.75,514,514,28
20110301|2010-09-22 22:30,23,514.25,515,514.25,515,7
20110301|2010-09-22 23:00,23,515,515,515,515,18
20110301|2010-09-22 23:30,23,514.25,514.25,514.25,514.25,1
20110301|2010-09-23 00:30,23,514,514,514,514,2
20110301|2010-09-23 01:30,23,514.5,515,513.25,515,40
20110301|2010-09-23 02:00,23,515,516,515,516,12
20110301|2010-09-23 02:30,23,516,516.25,516,516.25,20
20110301|2010-09-23 03:00,23,516.75,517.5,516.75,517.25,94
20110301|2010-09-23 03:30,23,517.25,517.25,515.5,515.5,167
20110301|2010-09-23 04:00,23,515.5,516.25,512,512,148
20110301|2010-09-23 04:30,23,511.75,513.75,511,512,299
20110301|2010-09-23 05:00,23,512,512.75,510.5,511,440
20110301|2010-09-23 05:30,23,511,511,510.25,510.5,31
20110301|2010-09-23 06:00,23,510.5,511,510.25,510.5,128
20110301|2010-09-23 06:30,23,510.5,510.75,509,509.75,423
20110301|2010-09-23 07:00,23,510,511.5,509.5,510.5,92
20110301|2010-09-23 09:30,23,511.25,513,508.25,511.25,4122
20110301|2010-09-23 10:00,23,511.5,512.75,511,512.25,953
20110301|2010-09-23 10:30,23,512.75,516.25,511.75,513,2238
20110301|2010-09-23 11:00,23,513,516.75,513,515,970
20110301|2010-09-23 11:30,23,514.75,515.25,513.5,514.75,1237
20110301|2010-09-23 12:00,23,514.75,515,512.5,512.5,1155
20110301|2010-09-23 12:30,23,512.5,513.75,509.5,510.75,2075
20110301|2010-09-23 13:00,23,511.25,512.5,509,510.75,956
20110301|2010-09-23 18:00,24,511.75,511.75,510.25,510.75,109
20110301|2010-09-23 18:30,24,510.75,510.75,510,510,10
20110301|2010-09-23 19:00,24,510.25,510.25,509.75,509.75,25
20110301|2010-09-23 19:30,24,510,510.75,510,510.75,34
20110301|2010-09-23 20:00,24,511,511.5,510.5,511.5,57
20110301|2010-09-23 20:30,24,511.25,511.25,511,511,54
20110301|2010-09-23 21:00,24,510.5,511,510.25,510.5,44
20110301|2010-09-23 21:30,24,509.75,509.75,509.75,509.75,3
20110301|2010-09-23 22:00,24,510.5,510.5,510.5,510.5,10
20110301|2010-09-23 22:30,24,510.25,510.5,510.25,510.25,6
20110301|2010-09-23 23:00,24,510.75,511.25,510,511,35
20110301|2010-09-23 23:30,24,511,511.5,511,511.5,28
20110301|2010-09-24 00:00,24,511.75,512,511.75,512,30
20110301|2010-09-24 00:30,24,512,512.75,512,512.75,104
20110301|2010-09-24 01:00,24,513,513.25,513,513,27
20110301|2010-09-24 01:30,24,513.25,514.75,513.25,514.75,80
20110301|2010-09-24 02:00,24,514.75,517,514.75,517,253
20110301|2010-09-24 02:30,24,517.5,517.5,515.75,517.25,115
20110301|2010-09-24 03:00,24,516.75,517.5,516.5,517,156
20110301|2010-09-24 03:30,24,517.25,517.5,516.75,517.5,45
20110301|2010-09-24 04:00,24,517.5,517.5,517,517.25,88
20110301|2010-09-24 04:30,24,516.75,517.25,516.75,517.25,37
20110301|2010-09-24 05:00,24,517.25,517.75,517.25,517.75,147
20110301|2010-09-24 05:30,24,518,519,517.75,517.75,253
20110301|2010-09-24 06:00,24,518,518.5,517.75,518.25,101
20110301|2010-09-24 06:30,24,518.25,518.25,516.75,517.25,215
20110301|2010-09-24 07:00,24,517.25,519.25,517.25,518.5,135
20110301|2010-09-24 09:30,24,519,522.5,518.75,521.75,4045
20110301|2010-09-24 10:00,24,522,523.75,521.5,523.5,1528
20110301|2010-09-24 10:30,24,523.5,525,522.25,525,1952
20110301|2010-09-24 11:00,24,525,530.25,524.5,529.75,2954
20110301|2010-09-24 11:30,24,529.75,534,529,531,2623
20110301|2010-09-24 12:00,24,531,533.25,530,532.25,2064
20110301|2010-09-24 12:30,24,532.5,536.25,532.25,533.25,2788
20110301|2010-09-24 13:00,24,533.5,535.75,532.5,533.5,2932
20110301|2010-09-26 18:00,27,534,539,534,536.5,1610
20110301|2010-09-26 18:30,27,536.5,538,536.5,537.25,211
20110301|2010-09-26 19:00,27,537.5,538,537,537.75,86
20110301|2010-09-26 19:30,27,537.5,538,537.25,537.5,157
20110301|2010-09-26 20:00,27,537.5,538,535.25,535.25,104
20110301|2010-09-26 20:30,27,535.25,536.5,534.5,534.75,108
20110301|2010-09-26 21:00,27,535.75,537,535.25,537,38
20110301|2010-09-26 21:30,27,537.5,538,536.25,536.75,10
20110301|2010-09-26 22:00,27,536,537.75,535.75,537.75,44
20110301|2010-09-26 22:30,27,537.5,537.5,537.25,537.25,11
20110301|2010-09-26 23:00,27,538,538,538,538,2
20110301|2010-09-26 23:30,27,537.75,538,537.75,537.75,10
20110301|2010-09-27 00:30,27,537.75,538.25,537.75,537.75,150
20110301|2010-09-27 01:00,27,538,538.25,537.25,538,70
20110301|2010-09-27 01:30,27,537.75,538.75,535.5,538.75,178
20110301|2010-09-27 02:00,27,538.5,539.25,538,538.25,109
20110301|2010-09-27 02:30,27,538.25,539.75,538.25,539.75,111
20110301|2010-09-27 03:00,27,539.75,539.75,539.25,539.75,159
20110301|2010-09-27 03:30,27,539.25,540,539.25,539.75,142
20110301|2010-09-27 04:00,27,539.75,540.5,539.75,540.25,169
20110301|2010-09-27 04:30,27,540.25,541,540,540.5,59
20110301|2010-09-27 05:00,27,540,540,539,539,5
20110301|2010-09-27 05:30,27,539,539.5,538.75,539.5,26
20110301|2010-09-27 06:00,27,539.75,539.75,537.75,538.25,59
20110301|2010-09-27 06:30,27,538,539,537.75,537.75,55
20110301|2010-09-27 07:00,27,537.75,538.25,534.5,535,303
20110301|2010-09-27 09:30,27,534,534,526.5,529,5604
20110301|2010-09-27 10:00,27,529,530,526.75,529,2330
20110301|2010-09-27 10:30,27,529.25,530,525.75,526.5,1515
20110301|2010-09-27 11:00,27,526.25,527.75,525.5,525.75,948
20110301|2010-09-27 11:30,27,525.5,526.25,524.75,526.25,1027
20110301|2010-09-27 12:00,27,526.25,526.75,524,526.5,1513
20110301|2010-09-27 12:30,27,526.5,528.5,525.75,526.75,1177
20110301|2010-09-27 13:00,27,527.25,527.75,523.5,523.5,1186
20110301|2010-09-27 18:00,28,524.5,525.25,523.75,525.25,261
20110301|2010-09-27 18:30,28,525.25,525.25,523.25,523.75,18
20110301|2010-09-27 19:00,28,524,524.25,523.25,523.25,88
20110301|2010-09-27 19:30,28,523,523.5,523,523.25,87
20110301|2010-09-27 20:00,28,523.25,524.5,523,524.25,47
20110301|2010-09-27 20:30,28,524.25,525.5,524,525.5,62
20110301|2010-09-27 21:00,28,526,526.25,526,526.25,15
20110301|2010-09-27 21:30,28,525,525,525,525,1
20110301|2010-09-27 22:00,28,524.75,524.75,524.75,524.75,1
20110301|2010-09-27 22:30,28,525,525,524.75,524.75,25
20110301|2010-09-27 23:00,28,524.75,524.75,524.75,524.75,2
20110301|2010-09-27 23:30,28,525,525,524.5,524.5,74
20110301|2010-09-28 00:00,28,524.25,524.25,524,524,80
20110301|2010-09-28 00:30,28,524,525.25,524,525.25,42
20110301|2010-09-28 01:00,28,525,525.25,525,525.25,23
20110301|2010-09-28 01:30,28,525.25,526,525.25,525.5,160
20110301|2010-09-28 02:00,28,525.75,526.25,523.75,523.75,166
20110301|2010-09-28 03:00,28,523.5,523.5,523.5,523.5,1
20110301|2010-09-28 03:30,28,523.25,524.5,523.25,523.25,8
20110301|2010-09-28 04:00,28,523,523,521,521,174
20110301|2010-09-28 04:30,28,521,523,521,521.25,133
20110301|2010-09-28 05:00,28,521.75,522.25,520.75,520.75,175
20110301|2010-09-28 05:30,28,520.5,520.75,520,520.5,74
20110301|2010-09-28 06:00,28,520,520.25,519.5,519.5,50
20110301|2010-09-28 06:30,28,519.5,520.75,519.25,520,46
20110301|2010-09-28 07:00,28,521,522.25,520.5,521.5,71
20110301|2010-09-28 09:30,28,521,526,520,523.75,4707
20110301|2010-09-28 10:00,28,523.75,524,520.25,521.25,1133
20110301|2010-09-28 10:30,28,521.25,521.5,517,517,1586
20110301|2010-09-28 11:00,28,517.5,518.75,516.5,516.5,1152
20110301|2010-09-28 11:30,28,516.25,520,515,518.5,1201
20110301|2010-09-28 12:00,28,518.25,519.75,517.75,518.5,1225
20110301|2010-09-28 12:30,28,518.5,518.5,514.5,515.75,1751
20110301|2010-09-28 13:00,28,515.75,516,512,513.25,2312
20110301|2010-09-28 18:00,29,512.25,514,511,511.75,513
20110301|2010-09-28 18:30,29,511.5,511.5,510.5,510.75,31
20110301|2010-09-28 19:00,29,510.5,512,510.5,512,131
20110301|2010-09-28 19:30,29,512,513.5,512,513.5,217
20110301|2010-09-28 20:00,29,513.5,513.75,512.5,512.5,54
20110301|2010-09-28 20:30,29,512.75,513.75,512.5,513.75,37
20110301|2010-09-28 21:00,29,513,513.5,512.25,512.75,56
20110301|2010-09-28 21:30,29,511.25,511.5,511,511.25,63
20110301|2010-09-28 22:00,29,510.5,510.5,510.5,510.5,1
20110301|2010-09-28 22:30,29,511,511,510.75,511,16
20110301|2010-09-28 23:00,29,510.75,511.5,510.75,511.25,17
20110301|2010-09-28 23:30,29,510.75,510.75,510.75,510.75,22
20110301|2010-09-29 00:00,29,510.75,511,510.75,511,7
20110301|2010-09-29 00:30,29,510.75,510.75,509.5,510,240
20110301|2010-09-29 01:00,29,510.25,510.75,510.25,510.25,5
20110301|2010-09-29 01:30,29,510.5,511.75,510.25,511.75,19
20110301|2010-09-29 02:00,29,511.75,514.5,511.5,514,54
20110301|2010-09-29 02:30,29,514.25,514.5,512.75,513.75,42
20110301|2010-09-29 03:00,29,513.75,513.75,512.5,513,46
20110301|2010-09-29 03:30,29,512.75,512.75,507.5,508,368
20110301|2010-09-29 04:00,29,508,508,503.25,505,707
20110301|2010-09-29 04:30,29,505,505,503.75,504.5,102
20110301|2010-09-29 05:00,29,504.25,504.75,490,500.5,615
20110301|2010-09-29 05:30,29,500.25,503,498.25,499,336
20110301|2010-09-29 06:00,29,499,502,498.5,501.75,305
20110301|2010-09-29 06:30,29,501.5,501.5,499,499.5,699
20110301|2010-09-29 07:00,29,499,501,498.5,499.5,125
20110301|2010-09-29 09:30,29,501.5,509,498.5,508.5,7640
20110301|2010-09-29 10:00,29,508.5,512,506.5,508.25,2799
20110301|2010-09-29 10:30,29,508,513.5,507.25,512.5,2277
20110301|2010-09-29 11:00,29,512.75,517,512,516,2082
20110301|2010-09-29 11:30,29,516,517.5,513.5,514.5,1293
20110301|2010-09-29 12:00,29,514.5,516,512.25,513,1110
20110301|2010-09-29 12:30,29,513,514.75,512.25,513.75,1312
20110301|2010-09-29 13:00,29,513.75,518,513.5,517,2199
20110301|2010-09-29 18:00,30,517.25,518,516.5,518,262
20110301|2010-09-29 18:30,30,517.75,517.75,517.5,517.5,33
20110301|2010-09-29 19:00,30,517.5,517.5,515.5,515.75,270
20110301|2010-09-29 19:30,30,516.25,516.25,515.75,516.25,8
20110301|2010-09-29 20:00,30,515.75,517,515.75,517,13
20110301|2010-09-29 20:30,30,516.75,517.75,516.75,517.75,36
20110301|2010-09-29 21:00,30,517.5,518,517.5,517.5,44
20110301|2010-09-29 21:30,30,517.75,517.75,517,517.25,13
20110301|2010-09-29 22:00,30,517,517.5,517,517,74
20110301|2010-09-29 22:30,30,517,517,516,516.25,43
20110301|2010-09-29 23:00,30,516.25,516.25,516.25,516.25,1
20110301|2010-09-29 23:30,30,516.25,517,516.25,516.5,25
20110301|2010-09-30 00:00,30,516.5,517.25,515.75,515.75,54
20110301|2010-09-30 00:30,30,515.75,516.25,515.75,516.25,8
20110301|2010-09-30 01:00,30,516,516.75,515.75,516.75,36
20110301|2010-09-30 01:30,30,517,517,517,517,22
20110301|2010-09-30 02:00,30,517.25,517.25,516.75,516.75,78
20110301|2010-09-30 02:30,30,516.75,517,516.75,516.75,51
20110301|2010-09-30 03:00,30,516.75,516.75,516.75,516.75,1
20110301|2010-09-30 03:30,30,516.75,517.75,516.5,517.25,236
20110301|2010-09-30 04:00,30,517.75,517.75,517.25,517.25,37
20110301|2010-09-30 04:30,30,517,517,517,517,10
20110301|2010-09-30 05:00,30,517.75,517.75,517.5,517.5,3
20110301|2010-09-30 05:30,30,517.5,518.5,517.5,518.5,110
20110301|2010-09-30 06:00,30,519,520,518.75,519,207
20110301|2010-09-30 06:30,30,519.5,519.5,516.5,516.75,139
20110301|2010-09-30 07:00,30,516,518.5,515.5,518.5,63
20110301|2010-09-30 09:30,30,501.5,504.75,493,494.5,11192
20110301|2010-09-30 10:00,30,494.25,496.5,491,493.75,6227
20110301|2010-09-30 10:30,30,493.75,499.25,493.25,496.5,2165
20110301|2010-09-30 11:00,30,496.5,497.75,494.25,497.75,786
20110301|2010-09-30 11:30,30,498,504.5,497.5,503,2957
20110301|2010-09-30 12:00,30,502.75,507.5,502.25,505.75,1450
20110301|2010-09-30 12:30,30,506,508,501.75,503.75,1818
20110301|2010-09-30 13:00,30,504,509,503.25,507.75,2698
20110301|2010-09-30 18:00,1,507.5,507.5,504,504.25,268
20110301|2010-09-30 18:30,1,504.25,504.5,503,503,125
20110301|2010-09-30 19:00,1,503,503,501,501,94
20110301|2010-09-30 19:30,1,500.75,500.75,500.25,500.25,67
20110301|2010-09-30 20:00,1,500,502,499.5,500,184
20110301|2010-09-30 20:30,1,500,500.75,499.75,500.75,46
20110301|2010-09-30 21:00,1,500.75,501.5,500.5,501.25,81
20110301|2010-09-30 21:30,1,501.25,502,501,501.75,99
20110301|2010-09-30 22:00,1,501.75,501.75,500.25,500.25,42
20110301|2010-09-30 22:30,1,500.5,500.5,499.5,499.75,28
20110301|2010-09-30 23:00,1,500.25,500.25,500.25,500.25,31
20110301|2010-09-30 23:30,1,499.75,500.25,499.5,499.5,18
20110301|2010-10-01 00:00,1,499.75,500,499.5,499.75,47
20110301|2010-10-01 00:30,1,500,500,499,499,127
20110301|2010-10-01 01:00,1,499.5,499.75,499.5,499.5,18
20110301|2010-10-01 01:30,1,500,500.5,500,500.5,100
20110301|2010-10-01 02:00,1,501,501.5,500.75,501.5,45
20110301|2010-10-01 02:30,1,501.75,503.5,501.75,503.5,19
20110301|2010-10-01 03:00,1,503,503,501.5,501.75,79
20110301|2010-10-01 03:30,1,502.25,502.25,501.5,501.5,52
20110301|2010-10-01 04:00,1,501.25,501.25,499.5,500.75,64
20110301|2010-10-01 04:30,1,502,504.25,500.5,504,98
20110301|2010-10-01 05:00,1,504.25,504.25,503.25,503.25,21
20110301|2010-10-01 05:30,1,503.5,503.5,502,502,25
20110301|2010-10-01 06:00,1,501.5,501.5,500,500,18
20110301|2010-10-01 06:30,1,501,501.25,499.5,499.75,83
20110301|2010-10-01 07:00,1,500,502.25,500,501.25,164
20110301|2010-10-01 09:30,1,498,498.75,491,492,6247
20110301|2010-10-01 10:00,1,492.25,494.75,490,491,2819
20110301|2010-10-01 10:30,1,491,495.5,483.75,487,4485
20110301|2010-10-01 11:00,1,487,489.25,483.75,484.5,3736
20110301|2010-10-01 11:30,1,484.25,486.75,479.25,485,6792
20110301|2010-10-01 12:00,1,485.25,485.75,481.5,482.5,4577
20110301|2010-10-01 12:30,1,482,482.25,478.25,478.25,4546
20110301|2010-10-01 13:00,1,478.25,478.25,478.25,478.25,1597
20110301|2010-10-03 18:00,4,472.75,473,466,471.75,2467
20110301|2010-10-03 18:30,4,472.25,476,472,472.25,873
20110301|2010-10-03 19:00,4,472,472,469.75,469.75,188
20110301|2010-10-03 19:30,4,469.75,471.5,469.75,470.5,141
20110301|2010-10-03 20:00,4,470.25,470.5,468.5,469.25,183
20110301|2010-10-03 20:30,4,469.5,469.75,467,467.75,226
20110301|2010-10-03 21:00,4,468.25,468.75,467.25,467.5,112
20110301|2010-10-03 21:30,4,468,469.5,467.5,468.25,218
20110301|2010-10-03 22:00,4,468.75,469,468.75,469,13
20110301|2010-10-03 22:30,4,468.5,468.5,468,468.5,41
20110301|2010-10-03 23:00,4,468,468.25,467,467.25,59
20110301|2010-10-03 23:30,4,467.5,468,467,467,65
20110301|2010-10-04 00:00,4,468,470.25,467.5,468.75,122
20110301|2010-10-04 00:30,4,469.25,471.25,469,471.25,29
20110301|2010-10-04 01:00,4,470.5,472,470.5,471.75,72
20110301|2010-10-04 01:30,4,471.25,472.25,471.25,472.25,58
20110301|2010-10-04 02:00,4,472.5,475.25,472.5,475.25,110
20110301|2010-10-04 02:30,4,475.25,475.25,474.25,474.5,92
20110301|2010-10-04 03:00,4,474,474,472.75,473.5,42
20110301|2010-10-04 03:30,4,473.5,473.75,471,471.75,34
20110301|2010-10-04 04:00,4,472,472.5,471.25,471.25,60
20110301|2010-10-04 04:30,4,471.25,471.75,470,471.25,38
20110301|2010-10-04 05:00,4,470.5,471.75,469.25,471.75,162
20110301|2010-10-04 05:30,4,471,471,467.75,467.75,39
20110301|2010-10-04 06:00,4,467.5,469.25,467,469.25,106
20110301|2010-10-04 06:30,4,469.25,469.75,468.5,469,117
20110301|2010-10-04 07:00,4,468.5,470.75,468,469,137
20110301|2010-10-04 09:30,4,468.25,475.5,466.75,473.5,5334
20110301|2010-10-04 10:00,4,473.5,480.5,472.75,478.75,3602
20110301|2010-10-04 10:30,4,479.25,482.5,478.25,481,1561
20110301|2010-10-04 11:00,4,480.75,484.75,478.25,483.75,1351
20110301|2010-10-04 11:30,4,483.25,485.25,481,481.75,1151
20110301|2010-10-04 12:00,4,481.75,482.75,479.5,480.5,1053
20110301|2010-10-04 12:30,4,481,484,479.25,483.25,667
20110301|2010-10-04 13:00,4,483.25,484.25,481.5,482.5,1508
20110301|2010-10-04 18:00,5,483,483.75,480.75,482.75,153
20110301|2010-10-04 18:30,5,482.75,483,482.25,482.5,24
20110301|2010-10-04 19:00,5,482.75,483,480.75,481,39
20110301|2010-10-04 19:30,5,480.25,480.5,476.5,476.75,289
20110301|2010-10-04 20:00,5,477.75,479.25,477.5,478.5,144
20110301|2010-10-04 20:30,5,478.75,479.25,478.75,479,6
20110301|2010-10-04 21:00,5,479.5,480.75,479.5,480.75,89
20110301|2010-10-04 21:30,5,480.5,480.5,479.5,480,15
20110301|2010-10-04 22:00,5,480.75,481.25,480.75,481.25,3
20110301|2010-10-04 22:30,5,479.5,480.75,479.5,480.75,2
20110301|2010-10-04 23:00,5,481.5,482,481.5,482,5
20110301|2010-10-04 23:30,5,482,483,482,483,7
20110301|2010-10-05 00:00,5,483,483.25,483,483.25,69
20110301|2010-10-05 01:00,5,482.5,482.5,482.5,482.5,2
20110301|2010-10-05 01:30,5,483.25,483.5,483.25,483.5,8
20110301|2010-10-05 02:00,5,483.5,485.25,483.5,484.25,112
20110301|2010-10-05 02:30,5,483.75,486,483.75,485.5,43
20110301|2010-10-05 03:00,5,486.25,487,486.25,487,99
20110301|2010-10-05 03:30,5,487,487.5,487,487.5,23
20110301|2010-10-05 04:00,5,487,487.5,487,487.5,3
20110301|2010-10-05 04:30,5,487.25,488.25,487,488.25,48
20110301|2010-10-05 05:00,5,488.25,489,488,489,29
20110301|2010-10-05 05:30,5,488.5,489,488.25,489,42
20110301|2010-10-05 06:00,5,488,489.25,487.5,488,37
20110301|2010-10-05 06:30,5,488,489.5,487.5,487.75,33
20110301|2010-10-05 07:00,5,487.75,489,487.75,489,63
20110301|2010-10-05 09:30,5,489.25,497,489.25,497,4617
20110301|2010-10-05 10:00,5,497,500.25,496.75,497.5,3860
20110301|2010-10-05 10:30,5,497.75,500.75,496.75,500.75,1839
20110301|2010-10-05 11:00,5,500.75,502,498.5,500.5,1839
20110301|2010-10-05 11:30,5,500.5,500.5,498.25,498.75,811
20110301|2010-10-05 12:00,5,498.75,501.75,498,501.25,1605
20110301|2010-10-05 12:30,5,501.5,504,500,502.5,2021
20110301|2010-10-05 13:00,5,502.25,502.75,500.75,501,2165
20110301|2010-10-05 18:00,6,501.5,503,501,502.75,261
20110301|2010-10-05 18:30,6,503,504.25,502.75,504.25,61
20110301|2010-10-05 19:00,6,503.75,505.75,503.75,505.25,169
20110301|2010-10-05 19:30,6,505.5,505.5,505,505.5,105
20110301|2010-10-05 20:00,6,505.25,506,505,505,162
20110301|2010-10-05 20:30,6,505,505.75,503.75,504.75,125
20110301|2010-10-05 21:00,6,504.25,504.25,502.25,502.25,67
20110301|2010-10-05 21:30,6,502.5,502.75,501.25,502,9
20110301|2010-10-05 22:00,6,501.5,501.5,501.25,501.25,3
20110301|2010-10-05 22:30,6,501.5,502.25,501.5,501.75,6
20110301|2010-10-05 23:00,6,502.5,503,502.5,503,53
20110301|2010-10-05 23:30,6,503.5,504.5,503.25,503.75,58
20110301|2010-10-06 00:00,6,503.75,503.75,502.25,502.75,5
20110301|2010-10-06 00:30,6,503.25,504,503,503,20
20110301|2010-10-06 01:00,6,503,503.25,502.75,503,15
20110301|2010-10-06 01:30,6,503.25,503.25,503,503,14
20110301|2010-10-06 02:00,6,503,505.5,502.5,505,323
20110301|2010-10-06 02:30,6,505.25,505.25,503.75,503.75,114
20110301|2010-10-06 03:00,6,503.5,503.5,501.75,501.75,154
20110301|2010-10-06 03:30,6,502.5,503.75,502.5,502.5,28
20110301|2010-10-06 04:00,6,502.25,502.25,500.75,500.75,49
20110301|2010-10-06 04:30,6,500.75,501,500.5,500.5,38
20110301|2010-10-06 05:00,6,500.25,501,500.25,501,137
20110301|2010-10-06 05:30,6,501,501,500,500.25,85
20110301|2010-10-06 06:00,6,500.75,501.25,499.5,499.5,35
20110301|2010-10-06 06:30,6,499.5,501,499.25,501,101
20110301|2010-10-06 07:00,6,502,502,501.25,502,86
20110301|2010-10-06 09:30,6,501.75,502.5,498,500,3860
20110301|2010-10-06 10:00,6,500,504,499,502.25,1775
20110301|2010-10-06 10:30,6,502.25,502.5,500,500.25,1214
20110301|2010-10-06 11:00,6,500.25,501,498.75,499,893
20110301|2010-10-06 11:30,6,499.5,500.25,498.25,499,543
20110301|2010-10-06 12:00,6,499,501.5,498.75,500.75,791
20110301|2010-10-06 12:30,6,501,501.25,498.5,499.25,1039
20110301|2010-10-06 13:00,6,499.5,501,498.25,498.75,840
20110301|2010-10-06 18:00,7,499,500.25,498.75,500.25,177
20110301|2010-10-06 18:30,7,500.25,501.25,500,500.75,39
20110301|2010-10-06 19:00,7,500.75,501.25,500.75,501.25,99
20110301|2010-10-06 19:30,7,501,501.25,501,501,114
20110301|2010-10-06 20:00,7,500.75,501.25,500.75,501,102
20110301|2010-10-06 20:30,7,501,501.25,500.75,500.75,33
20110301|2010-10-06 21:00,7,501,501,500.75,501,17
20110301|2010-10-06 21:30,7,500.75,501,500.75,501,3
20110301|2010-10-06 22:00,7,501,501,500.75,500.75,2
20110301|2010-10-06 22:30,7,500.75,500.75,500.25,500.25,38
20110301|2010-10-06 23:00,7,500.5,500.5,500,500,34
20110301|2010-10-06 23:30,7,500,500.25,500,500,9
20110301|2010-10-07 00:00,7,500,500.75,498.5,499,174
20110301|2010-10-07 00:30,7,499.5,499.75,499.5,499.75,5
20110301|2010-10-07 01:00,7,499.5,499.5,499,499,4
20110301|2010-10-07 01:30,7,499,500,498,500,94
20110301|2010-10-07 02:00,7,500,500,499,499.75,16
20110301|2010-10-07 02:30,7,499,499.75,499,499.5,44
20110301|2010-10-07 03:00,7,500,501,500,501,195
20110301|2010-10-07 03:30,7,500.75,501.75,500.75,501.5,334
20110301|2010-10-07 04:00,7,501.25,502,501.25,501.75,33
20110301|2010-10-07 04:30,7,502,502,500.75,501.25,60
20110301|2010-10-07 05:00,7,501.25,502.75,501.25,502.75,58
20110301|2010-10-07 05:30,7,503,503.25,502.25,502.75,191
20110301|2010-10-07 06:00,7,502,502.5,501,502.25,93
20110301|2010-10-07 06:30,7,502,502.75,501,502.5,161
20110301|2010-10-07 07:00,7,502.25,502.5,501.25,502,135
20110301|2010-10-07 09:30,7,502.25,511.5,500.5,510.75,8062
20110301|2010-10-07 10:00,7,510.5,510.75,504.5,506.5,2439
20110301|2010-10-07 10:30,7,506.5,508,504,504,2507
20110301|2010-10-07 11:00,7,504.25,506.75,503.25,505.75,1989
20110301|2010-10-07 11:30,7,506,506,504.25,505.25,1416
20110301|2010-10-07 12:00,7,505.25,506.5,504.5,506.5,1418
20110301|2010-10-07 12:30,7,506.25,509.75,506,509.75,2398
20110301|2010-10-07 13:00,7,509.5,509.5,506.5,507.25,2555
20110301|2010-10-07 18:00,8,506.75,509,506.5,508.75,466
20110301|2010-10-07 18:30,8,508.5,509,507.75,507.75,83
20110301|2010-10-07 19:00,8,508,509,507.75,508.75,69
20110301|2010-10-07 19:30,8,508.75,509.5,508.25,509,48
20110301|2010-10-07 20:00,8,509.25,510.5,508.75,510,57
20110301|2010-10-07 20:30,8,510,511,510,510.75,87
20110301|2010-10-07 21:00,8,510.5,511,510,510.5,60
20110301|2010-10-07 21:30,8,510,511.5,510,510,126
20110301|2010-10-07 22:00,8,510.75,511.5,510.25,511.25,47
20110301|2010-10-07 22:30,8,511.5,511.5,511,511.25,11
20110301|2010-10-07 23:00,8,511.25,511.5,511.25,511.25,3
20110301|2010-10-07 23:30,8,511,511,510.5,510.5,49
20110301|2010-10-08 00:00,8,510.5,510.5,509.5,509.5,51
20110301|2010-10-08 00:30,8,509.5,509.75,509,509,63
20110301|2010-10-08 01:00,8,508.75,509,508.5,508.5,59
20110301|2010-10-08 01:30,8,508.5,508.75,507.5,507.5,57
20110301|2010-10-08 02:00,8,507.5,507.5,506,506,185
20110301|2010-10-08 02:30,8,506.5,507,506,506,92
20110301|2010-10-08 03:00,8,506.5,506.75,506.5,506.5,14
20110301|2010-10-08 03:30,8,506.25,506.25,506,506,5
20110301|2010-10-08 04:00,8,506.25,506.5,505.75,506,18
20110301|2010-10-08 04:30,8,506.5,506.75,505,505,102
20110301|2010-10-08 05:00,8,504.75,505.75,504.5,505,79
20110301|2010-10-08 05:30,8,505,505.5,505,505.5,31
20110301|2010-10-08 06:00,8,505.5,505.5,504.5,504.5,32
20110301|2010-10-08 06:30,8,505.5,506.5,505.25,506.25,61
20110301|2010-10-08 07:00,8,506.25,507,504.25,504.25,231
20110301|2010-10-08 09:30,8,537.5,537.5,537.5,537.5,892
20110301|2010-10-08 10:00,8,537.5,537.5,537.5,537.5,41
20110301|2010-10-08 10:30,8,537.5,537.5,537.5,537.5,38
20110301|2010-10-08 11:00,8,537.5,537.5,537.5,537.5,48
20110301|2010-10-08 11:30,8,537.5,537.5,537.5,537.5,38
20110301|2010-10-08 12:00,8,537.5,537.5,537.5,537.5,72
20110301|2010-10-08 12:30,8,537.5,537.5,537.5,537.5,60
20110301|2010-10-08 13:00,8,537.5,537.5,537.5,537.5,61
20110301|2010-10-10 18:00,11,582.25,582.5,580.25,581,9531
20110301|2010-10-10 18:30,11,581,582.5,577.75,582.25,1402
20110301|2010-10-10 19:00,11,582,582.5,581.75,582.5,175
20110301|2010-10-10 19:30,11,582.5,582.5,582.5,582.5,34
20110301|2010-10-10 20:00,11,582.5,582.5,582.5,582.5,35
20110301|2010-10-10 20:30,11,582.5,582.5,582.5,582.5,51
20110301|2010-10-10 21:00,11,582.5,582.5,582.5,582.5,10
20110301|2010-10-10 21:30,11,582.5,582.5,582.5,582.5,16
20110301|2010-10-10 22:00,11,582.5,582.5,582.5,582.5,85
20110301|2010-10-10 22:30,11,582.5,582.5,582.5,582.5,468
20110301|2010-10-10 23:00,11,582.5,582.5,582.5,582.5,200
20110301|2010-10-10 23:30,11,582.5,582.5,582.5,582.5,87
20110301|2010-10-11 00:00,11,582.5,582.5,582.25,582.5,53
20110301|2010-10-11 00:30,11,582.5,582.5,582.5,582.5,257
20110301|2010-10-11 01:00,11,582.5,582.5,582,582.5,180
20110301|2010-10-11 01:30,11,582.25,582.5,582,582.25,557
20110301|2010-10-11 02:00,11,582.25,582.25,577.25,577.5,243
20110301|2010-10-11 02:30,11,577.25,577.25,573.75,574,732
20110301|2010-10-11 03:00,11,574,576.25,573.75,575.25,501
20110301|2010-10-11 03:30,11,576.25,581,576,581,93
20110301|2010-10-11 04:00,11,581,581.75,580,580,68
20110301|2010-10-11 04:30,11,579.75,581,579.25,581,164
20110301|2010-10-11 05:00,11,580.75,582,580.25,580.5,199
20110301|2010-10-11 05:30,11,581,582,580.25,582,278
20110301|2010-10-11 06:00,11,582,582.5,581,582,239
20110301|2010-10-11 06:30,11,581.75,582,576.25,577.75,378
20110301|2010-10-11 07:00,11,577,579,577,578,248
20110301|2010-10-11 09:30,11,578.75,581,571.25,578,12831
20110301|2010-10-11 10:00,11,578.25,578.5,573.25,573.75,3470
20110301|2010-10-11 10:30,11,573.75,574.75,569.25,569.5,3341
20110301|2010-10-11 11:00,11,569.75,572.5,568,570,3807
20110301|2010-10-11 11:30,11,570.25,576.75,570,574.25,2378
20110301|2010-10-11 12:00,11,574.5,574.5,570.25,571.5,1934
20110301|2010-10-11 12:30,11,571.5,572.5,567.5,572,1990
20110301|2010-10-11 13:00,11,572,572.5,563.75,565.25,3795
20110301|2010-10-11 18:00,12,564.25,566.5,564,565,874
20110301|2010-10-11 18:30,12,565,568.5,565,568.5,299
20110301|2010-10-11 19:00,12,568.5,571.5,568.5,569.5,313
20110301|2010-10-11 19:30,12,569.5,571,568.25,568.75,119
20110301|2010-10-11 20:00,12,568.5,571,568,570.5,124
20110301|2010-10-11 20:30,12,570.5,571.5,570.25,571.25,67
20110301|2010-10-11 21:00,12,571.5,571.5,570,570,48
20110301|2010-10-11 21:30,12,570,571,569.5,571,12
20110301|2010-10-11 22:00,12,570.75,571.5,570.75,571.5,4
20110301|2010-10-11 22:30,12,571.25,571.75,571,571.5,79
20110301|2010-10-11 23:00,12,571.5,571.75,571,571,54
20110301|2010-10-11 23:30,12,571.5,571.5,570.5,571,47
20110301|2010-10-12 00:30,12,571.25,571.25,571,571.25,5
20110301|2010-10-12 01:00,12,570,570.25,569.25,569.25,29
20110301|2010-10-12 01:30,12,570,571.5,569.25,571.5,54
20110301|2010-10-12 02:00,12,571.25,571.5,569.25,571.5,107
20110301|2010-10-12 02:30,12,571.75,572,571.5,571.5,236
20110301|2010-10-12 03:00,12,571.5,571.5,567.5,568,270
20110301|2010-10-12 03:30,12,568,568,566.25,566.25,88
20110301|2010-10-12 04:00,12,567,567,566,566.25,29
20110301|2010-10-12 04:30,12,566,566.5,566,566.5,55
20110301|2010-10-12 05:00,12,566.5,566.5,565.5,565.75,69
20110301|2010-10-12 05:30,12,566,566,563.5,563.5,96
20110301|2010-10-12 06:00,12,563.75,565.75,563.75,565.75,160
20110301|2010-10-12 06:30,12,566,569.25,564.75,568.25,201
20110301|2010-10-12 07:00,12,567.25,568.25,565,565,271
20110301|2010-10-12 09:30,12,566.75,572,565.25,570,9457
20110301|2010-10-12 10:00,12,570,577,569.25,576.25,4541
20110301|2010-10-12 10:30,12,576.25,579.25,575.5,579,4387
20110301|2010-10-12 11:00,12,579,582,578.25,581,5363
20110301|2010-10-12 11:30,12,581.5,583.5,580,582.5,4290
20110301|2010-10-12 12:00,12,582.25,593,581.25,590.25,6564
20110301|2010-10-12 12:30,12,590,592,585.75,591.25,4608
20110301|2010-10-12 13:00,12,591.25,594,587,587.5,4949
20110301|2010-10-12 18:00,13,587.75,591.5,587.25,591,1432
20110301|2010-10-12 18:30,13,591,592.75,590.75,590.75,392
20110301|2010-10-12 19:00,13,591,591.25,588.75,588.75,364
20110301|2010-10-12 19:30,13,589,589,587.25,587.25,86
20110301|2010-10-12 20:00,13,588,591.25,587.5,591.25,153
20110301|2010-10-12 20:30,13,591,591,587.5,587.5,207
20110301|2010-10-12 21:00,13,587.5,589.25,586.75,589.25,103
20110301|2010-10-12 21:30,13,589,589.75,588,589.75,34
20110301|2010-10-12 22:00,13,590,590,588.75,588.75,91
20110301|2010-10-12 22:30,13,588.75,588.75,586,586.5,335
20110301|2010-10-12 23:00,13,586.5,586.5,586,586,55
20110301|2010-10-12 23:30,13,586,586.25,586,586,16
20110301|2010-10-13 00:00,13,586,586.5,585.75,586.25,32
20110301|2010-10-13 00:30,13,586.5,588,586.5,587.75,75
20110301|2010-10-13 01:00,13,587.5,590,587.5,590,82
20110301|2010-10-13 01:30,13,590,590.75,589.75,589.75,76
20110301|2010-10-13 02:00,13,590,590.75,590,590.5,157
20110301|2010-10-13 02:30,13,590.5,595,590.5,594.25,393
20110301|2010-10-13 03:00,13,594.5,595.5,594.5,595.5,67
20110301|2010-10-13 03:30,13,596,597.75,594.25,594.75,207
20110301|2010-10-13 04:00,13,594.5,595.75,594.25,595.75,202
20110301|2010-10-13 04:30,13,595.75,596.5,595.5,596.25,120
20110301|2010-10-13 05:00,13,596.5,596.5,591,594.5,121
20110301|2010-10-13 05:30,13,592.5,592.5,592,592,15
20110301|2010-10-13 06:00,13,592.5,593.25,591.25,591.5,92
20110301|2010-10-13 06:30,13,591.5,593.75,591.5,593.5,52
20110301|2010-10-13 07:00,13,593,593.25,591.75,592.25,152
20110301|2010-10-13 09:30,13,594.75,595.25,583.5,587,11396
20110301|2010-10-13 10:00,13,587.25,590,585.25,587.5,2680
20110301|2010-10-13 10:30,13,587.25,587.5,580,584.5,4404
20110301|2010-10-13 11:00,13,584.75,585.5,581,582.75,2242
20110301|2010-10-13 11:30,13,582.75,584,576.5,578.75,3381
20110301|2010-10-13 12:00,13,579.25,585.25,578.75,583.75,2327
20110301|2010-10-13 12:30,13,584,586,578.75,580.75,2500
20110301|2010-10-13 13:00,13,581.25,585.25,578.75,578.75,2207
20110301|2010-10-13 18:00,14,579.25,582,579.25,579.5,770
20110301|2010-10-13 18:30,14,579.75,581.25,579.25,581,69
20110301|2010-10-13 19:00,14,581.5,583.25,581,583,73
20110301|2010-10-13 19:30,14,582.75,586,582.75,585.5,249
20110301|2010-10-13 20:00,14,585.5,586.75,585.25,585.75,82
20110301|2010-10-13 20:30,14,585.75,587,585.75,586.75,59
20110301|2010-10-13 21:00,14,586.5,588.25,586.5,588.25,128
20110301|2010-10-13 21:30,14,588,588.25,587.75,587.75,98
20110301|2010-10-13 22:00,14,587.75,587.75,585.75,586.25,117
20110301|2010-10-13 22:30,14,586,586,584,586,99
20110301|2010-10-13 23:00,14,585.25,586.25,585.25,586.25,14
20110301|2010-10-13 23:30,14,586.25,586.25,585,585.5,14
20110301|2010-10-14 00:00,14,585.75,585.75,585.5,585.5,8
20110301|2010-10-14 00:30,14,585.25,586.5,585.25,586.5,64
20110301|2010-10-14 01:00,14,586.5,586.5,585.75,586,43
20110301|2010-10-14 01:30,14,586.5,586.5,586.25,586.5,79
20110301|2010-10-14 02:00,14,586.25,586.75,584.75,584.75,24
20110301|2010-10-14 02:30,14,584.5,586,583.5,586,33
20110301|2010-10-14 03:00,14,586.25,588.5,586,588,237
20110301|2010-10-14 03:30,14,588,588,587.5,588,109
20110301|2010-10-14 04:00,14,588,588.5,587.5,587.5,141
20110301|2010-10-14 04:30,14,588,588,585.25,585.25,31
20110301|2010-10-14 05:00,14,584.5,585.25,582.5,583,180
20110301|2010-10-14 05:30,14,584,585,584,585,88
20110301|2010-10-14 06:00,14,584.75,586,584.5,585,101
20110301|2010-10-14 06:30,14,585,585.25,583,585,70
20110301|2010-10-14 07:00,14,585.5,585.75,583.5,583.5,111
20110301|2010-10-14 09:30,14,585,588.5,579.75,587.25,7502
20110301|2010-10-14 10:00,14,587,590.5,586,589.5,3199
20110301|2010-10-14 10:30,14,589.5,590.75,584.25,584.5,2912
20110301|2010-10-14 11:00,14,585,588.75,584.75,585.75,2240
20110301|2010-10-14 11:30,14,586,586,579,582,2594
20110301|2010-10-14 12:00,14,582,584.25,580.5,582,1667
20110301|2010-10-14 12:30,14,582,582.25,577.25,578.5,4070
20110301|2010-10-14 13:00,14,578.5,580.25,577,578.75,2932
20110301|2010-10-14 18:00,15,579,582.75,579,582.5,508
20110301|2010-10-14 18:30,15,582.5,584,582,583.5,216
20110301|2010-10-14 19:00,15,583.5,584.75,583.25,584.75,91
20110301|2010-10-14 19:30,15,584.75,585,583,584,107
20110301|2010-10-14 20:00,15,583,583,581.25,581.25,105
20110301|2010-10-14 20:30,15,581.25,582.75,580.75,582.5,78
20110301|2010-10-14 21:00,15,582.5,585.25,582.5,585.25,144
20110301|2010-10-14 21:30,15,585.25,585.5,584.75,584.75,36
20110301|2010-10-14 22:00,15,584.25,584.25,583.5,583.5,97
20110301|2010-10-14 22:30,15,583.5,583.5,582.75,582.75,26
20110301|2010-10-14 23:00,15,583.25,584.25,583.25,583.25,20
20110301|2010-10-14 23:30,15,583.25,583.25,583.25,583.25,1
20110301|2010-10-15 00:00,15,582.5,582.5,582.25,582.5,7
20110301|2010-10-15 00:30,15,582,582.5,582,582.5,19
20110301|2010-10-15 01:00,15,583,583,581.75,583,65
20110301|2010-10-15 01:30,15,582.5,583.5,582.25,583.5,14
20110301|2010-10-15 02:00,15,584.5,586,584,586,348
20110301|2010-10-15 02:30,15,585.25,586,585.25,585.5,26
20110301|2010-10-15 03:00,15,585.5,585.75,585,585.25,12
20110301|2010-10-15 03:30,15,584.75,584.75,584,584,23
20110301|2010-10-15 04:00,15,584,586,583.5,585.75,74
20110301|2010-10-15 04:30,15,586,586,584.75,584.75,63
20110301|2010-10-15 05:00,15,584.25,585.75,582.75,582.75,62
20110301|2010-10-15 05:30,15,583,583,582.25,582.5,7
20110301|2010-10-15 06:00,15,582.75,583.5,582.5,583,42
20110301|2010-10-15 06:30,15,583.5,583.5,581.75,581.75,120
20110301|2010-10-15 07:00,15,581.5,581.5,580.75,581,95
20110301|2010-10-15 09:30,15,577.5,580,572,577,7881
20110301|2010-10-15 10:00,15,577,580,575,578.5,3063
20110301|2010-10-15 10:30,15,578.75,581.25,578.5,580.5,1415
20110301|2010-10-15 11:00,15,580.75,581.75,578,578.25,1545
20110301|2010-10-15 11:30,15,578.25,579.75,577.5,578.5,1402
20110301|2010-10-15 12:00,15,578.25,579.75,576.5,579.75,1711
20110301|2010-10-15 12:30,15,579.5,582,576.5,576.5,2712
20110301|2010-10-15 13:00,15,576.75,577,574,574.25,3038
20110301|2010-10-17 18:00,18,572.75,573.25,570,571.25,616
20110301|2010-10-17 18:30,18,571.25,572.75,570.75,571.5,135
20110301|2010-10-17 19:00,18,571.5,573,571.25,571.25,114
20110301|2010-10-17 19:30,18,571,571.75,571,571.75,138
20110301|2010-10-17 20:00,18,571.5,572,570.25,571.75,123
20110301|2010-10-17 20:30,18,571.75,571.75,570.5,571,59
20110301|2010-10-17 21:00,18,570.75,570.75,569.25,569.25,198
20110301|2010-10-17 21:30,18,569.5,569.5,568.75,569.25,28
20110301|2010-10-17 22:00,18,569,570,569,569,40
20110301|2010-10-17 22:30,18,569.75,570.75,569.75,570.75,16
20110301|2010-10-17 23:00,18,571.25,571.25,570.25,570.25,15
20110301|2010-10-17 23:30,18,570.75,570.75,570.75,570.75,2
20110301|2010-10-18 00:00,18,570.25,570.25,570.25,570.25,2
20110301|2010-10-18 00:30,18,571.5,572,571.25,571.25,13
20110301|2010-10-18 01:00,18,571,571.5,571,571.25,9
20110301|2010-10-18 01:30,18,572,573.25,571.75,572,202
20110301|2010-10-18 02:00,18,572.5,573,571.25,571.25,74
20110301|2010-10-18 02:30,18,571.25,571.75,570.25,571.5,70
20110301|2010-10-18 03:00,18,571.5,571.5,570,570,54
20110301|2010-10-18 03:30,18,570.25,571.75,570,571.75,57
20110301|2010-10-18 04:00,18,571.5,572.5,571.5,572.5,79
20110301|2010-10-18 04:30,18,573,573,572.5,572.5,17
20110301|2010-10-18 05:00,18,572.25,573,572,573,32
20110301|2010-10-18 05:30,18,573.5,573.5,573.5,573.5,5
20110301|2010-10-18 06:00,18,573.25,573.25,572.5,573.25,36
20110301|2010-10-18 06:30,18,573,573.5,572.25,572.75,121
20110301|2010-10-18 07:00,18,572.5,572.5,571.5,571.5,257
20110301|2010-10-18 09:30,18,572.75,574.75,569,571.5,6669
20110301|2010-10-18 10:00,18,571.25,571.5,567.5,568.5,2409
20110301|2010-10-18 10:30,18,568.75,569.25,565,566.25,1968
20110301|2010-10-18 11:00,18,566.5,571,566,570.75,2201
20110301|2010-10-18 11:30,18,571,572.25,569.75,571.75,1519
20110301|2010-10-18 12:00,18,571.75,572.5,569.25,569.75,2103
20110301|2010-10-18 12:30,18,569.5,570.5,569,569.25,1104
20110301|2010-10-18 13:00,18,569.5,570.75,569,569.25,1762
20110301|2010-10-18 18:00,19,569,570.5,568.75,569.75,437
20110301|2010-10-18 18:30,19,569.75,570.5,569.75,570,81
20110301|2010-10-18 19:00,19,570,571.75,570,571.25,110
20110301|2010-10-18 19:30,19,571.5,571.75,571,571,36
20110301|2010-10-18 20:00,19,571.5,572.25,571,571.5,110
20110301|2010-10-18 20:30,19,572,572.5,571.5,571.5,32
20110301|2010-10-18 21:00,19,571.75,572.5,571.75,572.25,47
20110301|2010-10-18 21:30,19,572.25,572.75,572.25,572.75,46
20110301|2010-10-18 22:00,19,572.75,572.75,572,572,85
20110301|2010-10-18 22:30,19,572,572.25,569.5,569.5,77
20110301|2010-10-18 23:00,19,570,572,570,572,20
20110301|2010-10-18 23:30,19,572,572.5,571,572.5,13
20110301|2010-10-19 00:00,19,572.5,572.5,572,572.25,12
20110301|2010-10-19 00:30,19,572,572,572,572,6
20110301|2010-10-19 01:00,19,572.75,574,572.75,572.75,254
20110301|2010-10-19 01:30,19,572.5,573,570.75,571.25,72
20110301|2010-10-19 02:00,19,571.25,571.25,571,571.25,9
20110301|2010-10-19 02:30,19,571,571,569.5,570,86
20110301|2010-10-19 03:00,19,569.75,571.25,569.5,570.75,61
20110301|2010-10-19 03:30,19,571,572.5,571,571.5,56
20110301|2010-10-19 04:00,19,571,571,570,570.5,19
20110301|2010-10-19 04:30,19,570.75,570.75,570.5,570.5,4
20110301|2010-10-19 05:00,19,570.5,570.75,570.5,570.5,12
20110301|2010-10-19 05:30,19,571,571.25,570.75,570.75,29
20110301|2010-10-19 06:00,19,570.75,570.75,567.5,567.75,396
20110301|2010-10-19 06:30,19,567,567.5,563.5,564.25,1288
20110301|2010-10-19 07:00,19,564,564.75,563.5,563.75,369
20110301|2010-10-19 09:30,19,561.5,568.5,554,565,17878
20110301|2010-10-19 10:00,19,564.75,565.75,562.5,563,2438
20110301|2010-10-19 10:30,19,563,566.75,562.5,566.5,1883
20110301|2010-10-19 11:00,19,566.5,566.75,564.5,564.75,1071
20110301|2010-10-19 11:30,19,564.75,565.5,562,562.25,1495
20110301|2010-10-19 12:00,19,562.5,563.5,561,561.5,1725
20110301|2010-10-19 12:30,19,561.5,562.75,556,557,8665
20110301|2010-10-19 13:00,19,557.25,559.5,555,558,5103
20110301|2010-10-19 18:00,20,558,559.5,556.75,558.75,882
20110301|2010-10-19 18:30,20,558.75,558.75,557,557.25,144
20110301|2010-10-19 19:00,20,557.25,557.5,556.5,556.5,145
20110301|2010-10-19 19:30,20,556.5,558.5,555.75,558,209
20110301|2010-10-19 20:00,20,558,560.25,557.5,560.25,192
20110301|2010-10-19 20:30,20,560,562.75,560,560,509
20110301|2010-10-19 21:00,20,560,562.25,560,562,148
20110301|2010-10-19 21:30,20,562.5,563.5,562.5,563.25,114
20110301|2010-10-19 22:00,20,563.25,564.25,563,564,74
20110301|2010-10-19 22:30,20,564.5,565,562,562,178
20110301|2010-10-19 23:00,20,562,562.25,561.75,562.25,13
20110301|2010-10-19 23:30,20,562.5,562.5,562,562.5,16
20110301|2010-10-20 00:00,20,562.25,562.25,562.25,562.25,3
20110301|2010-10-20 00:30,20,562.5,563.25,562.5,563.25,19
20110301|2010-10-20 01:00,20,563.25,563.25,562.25,562.5,10
20110301|2010-10-20 01:30,20,562.75,563.5,562.75,562.75,39
20110301|2010-10-20 02:00,20,563,563.5,563,563.5,91
20110301|2010-10-20 02:30,20,563,564.75,562.5,564.75,223
20110301|2010-10-20 03:00,20,564.75,565.5,564.25,565.5,177
20110301|2010-10-20 03:30,20,565.5,567,565.25,567,146
20110301|2010-10-20 04:00,20,567.25,568.5,566,567.5,317
20110301|2010-10-20 04:30,20,567.5,569.5,567.5,568.75,153
20110301|2010-10-20 05:00,20,568.5,568.75,567.75,568.5,65
20110301|2010-10-20 05:30,20,568,569.5,567.75,569.25,280
20110301|2010-10-20 06:00,20,569.25,569.25,568,569,164
20110301|2010-10-20 06:30,20,569,569.75,567.25,567.5,304
20110301|2010-10-20 07:00,20,567.75,568.5,567.25,567.75,324
20110301|2010-10-20 09:30,20,568.5,573.75,568,571.75,7838
20110301|2010-10-20 10:00,20,571.75,576.75,570.5,574.25,2909
20110301|2010-10-20 10:30,20,574.25,575,571.25,572.75,1558
20110301|2010-10-20 11:00,20,572.75,575,572.75,574.5,1419
20110301|2010-10-20 11:30,20,574.25,575,573.5,574.25,813
20110301|2010-10-20 12:00,20,574.5,576.5,573.5,576.5,1173
20110301|2010-10-20 12:30,20,576.5,586,576.25,586,4445
20110301|2010-10-20 13:00,20,586,588,583,584.5,3748
20110301|2010-10-20 18:00,21,584.75,589.5,584.5,589,1649
20110301|2010-10-20 18:30,21,589,591,588.75,590.5,544
20110301|2010-10-20 19:00,21,590.5,591.25,588.5,588.75,242
20110301|2010-10-20 19:30,21,588.75,588.75,587.75,588.5,43
20110301|2010-10-20 20:00,21,589,589.25,584.5,584.5,144
20110301|2010-10-20 20:30,21,584.75,585.25,583,584.25,240
20110301|2010-10-20 21:00,21,585,586.25,585,586.25,57
20110301|2010-10-20 21:30,21,586,588.75,586,586,77
20110301|2010-10-20 22:00,21,585.5,586.25,585,585.75,244
20110301|2010-10-20 22:30,21,585.5,586,585,585,82
20110301|2010-10-20 23:00,21,585,585,584.25,585,57
20110301|2010-10-20 23:30,21,585,585.25,584.5,584.5,19
20110301|2010-10-21 00:00,21,584.25,584.5,584.25,584.5,7
20110301|2010-10-21 00:30,21,584.25,584.25,582.75,582.75,67
20110301|2010-10-21 01:00,21,583,585.25,582.75,585.25,30
20110301|2010-10-21 01:30,21,585.25,587,585.25,585.25,115
20110301|2010-10-21 02:00,21,586,586,583.75,584.25,105
20110301|2010-10-21 02:30,21,584.25,584.25,583.5,583.5,11
20110301|2010-10-21 03:00,21,583.5,585.75,583.5,585.75,27
20110301|2010-10-21 03:30,21,585.5,586.75,584.75,585.75,14
20110301|2010-10-21 04:00,21,586.5,586.5,586.25,586.25,9
20110301|2010-10-21 04:30,21,585.5,585.75,583.25,585.25,416
20110301|2010-10-21 05:00,21,585.25,586,585,586,290
20110301|2010-10-21 05:30,21,586.75,588.25,586.75,588.25,132
20110301|2010-10-21 06:00,21,587.75,588.25,586.5,588,120
20110301|2010-10-21 06:30,21,588,588.25,587.75,587.75,164
20110301|2010-10-21 07:00,21,587.5,587.75,586,586.75,399
20110301|2010-10-21 09:30,21,585.25,585.75,577.75,578.25,9021
20110301|2010-10-21 10:00,21,578.5,581.25,578.25,579,2359
20110301|2010-10-21 10:30,21,579,579.5,576.75,578.75,2664
20110301|2010-10-21 11:00,21,579,579.25,577,578.75,1845
20110301|2010-10-21 11:30,21,579,579.25,576.25,579,1492
20110301|2010-10-21 12:00,21,579,579,577.25,578.25,744
20110301|2010-10-21 12:30,21,578,578.25,574.25,574.75,2792
20110301|2010-10-21 13:00,21,574.75,576.75,573.5,575.25,3828
20110301|2010-10-21 18:00,22,575.5,578,573.25,578,499
20110301|2010-10-21 18:30,22,578,578,577,577.25,52
20110301|2010-10-21 19:00,22,577.75,578,577.25,578,45
20110301|2010-10-21 19:30,22,578,578.25,577.5,578,33
20110301|2010-10-21 20:00,22,577.5,579.25,577.5,579.25,104
20110301|2010-10-21 20:30,22,579.25,579.25,578.75,579.25,78
20110301|2010-10-21 21:00,22,579.25,579.5,578.5,578.5,75
20110301|2010-10-21 21:30,22,578.5,578.5,578.25,578.25,33
20110301|2010-10-21 22:00,22,578,579.25,578,579.25,48
20110301|2010-10-21 22:30,22,579.5,579.75,579,579.5,108
20110301|2010-10-21 23:00,22,579.25,579.5,579.25,579.5,2
20110301|2010-10-21 23:30,22,579.25,579.5,579.25,579.5,10
20110301|2010-10-22 00:00,22,579.5,579.75,579.25,579.25,23
20110301|2010-10-22 00:30,22,579.75,579.75,579.25,579.25,56
20110301|2010-10-22 01:00,22,579,579.5,579,579.25,49
20110301|2010-10-22 01:30,22,579.25,580,579.25,580,8
20110301|2010-10-22 02:00,22,579.25,579.25,579,579,21
20110301|2010-10-22 02:30,22,579,579.5,579,579.5,3
20110301|2010-10-22 03:00,22,579.5,579.5,578.75,579.25,91
20110301|2010-10-22 03:30,22,579.25,579.25,578.75,579,102
20110301|2010-10-22 04:00,22,579,579.5,578.75,579.5,16
20110301|2010-10-22 04:30,22,579,579.25,579,579,78
20110301|2010-10-22 05:00,22,579.25,579.25,578.25,578.5,691
20110301|2010-10-22 05:30,22,578.5,578.5,578.25,578.25,39
20110301|2010-10-22 06:00,22,578.25,578.75,578,578.25,33
20110301|2010-10-22 06:30,22,578.5,579.25,578.25,579.25,158
20110301|2010-10-22 07:00,22,579.25,579.25,576.75,576.75,74
20110301|2010-10-22 09:30,22,578.5,582.75,577,579.5,5963
20110301|2010-10-22 10:00,22,579.5,580.25,575.25,577,2789
20110301|2010-10-22 10:30,22,576.75,577.5,575.25,575.5,860
20110301|2010-10-22 11:00,22,575.25,577.5,574.25,577,1096
20110301|2010-10-22 11:30,22,577,578,576,577.25,668
20110301|2010-10-22 12:00,22,577.5,577.75,576,577,520
20110301|2010-10-22 12:30,22,577,577.25,572.25,573.5,1900
20110301|2010-10-22 13:00,22,573.5,573.5,571.25,571.75,2779
20110301|2010-10-24 18:00,25,573.25,576.25,572.25,576,592
20110301|2010-10-24 18:30,25,576,579.25,575.25,578.75,305
20110301|2010-10-24 19:00,25,579,581.5,578.75,580,370
20110301|2010-10-24 19:30,25,580.5,581,579.75,580.75,143
20110301|2010-10-24 20:00,25,580.75,581.25,580.75,580.75,55
20110301|2010-10-24 20:30,25,580.25,582.75,580.25,582.25,152
20110301|2010-10-24 21:00,25,582.5,585,582.25,584.75,348
20110301|2010-10-24 21:30,25,584.25,585.25,584,584.25,178
20110301|2010-10-24 22:00,25,583.75,584.75,583.25,584.25,85
20110301|2010-10-24 22:30,25,584.25,584.25,582.75,584,85
20110301|2010-10-24 23:00,25,584,584.5,583.5,583.5,29
20110301|2010-10-24 23:30,25,583.25,583.5,583.25,583.5,7
20110301|2010-10-25 00:00,25,583.25,584,583.25,584,72
20110301|2010-10-25 00:30,25,584,584.5,584,584,125
20110301|2010-10-25 01:00,25,584,585,584,585,23
20110301|2010-10-25 01:30,25,585,585.5,585,585,158
20110301|2010-10-25 02:00,25,584.75,585.75,584.75,585.5,86
20110301|2010-10-25 02:30,25,585.5,586,585,586,62
20110301|2010-10-25 03:00,25,586,587,586,586.5,216
20110301|2010-10-25 03:30,25,587,587,585,585.25,41
20110301|2010-10-25 04:00,25,585.25,586.25,585.25,586.25,30
20110301|2010-10-25 04:30,25,586.25,586.5,586,586.5,44
20110301|2010-10-25 05:00,25,586.75,587.5,584.75,584.75,124
20110301|2010-10-25 05:30,25,584.75,585,584.25,584.75,192
20110301|2010-10-25 06:00,25,584.5,584.5,582.25,582.75,297
20110301|2010-10-25 06:30,25,582.5,583.25,582.25,582.25,155
20110301|2010-10-25 07:00,25,582.25,583.25,582.25,582.5,431
20110301|2010-10-25 09:30,25,583.75,586.5,579.5,579.5,6394
20110301|2010-10-25 10:00,25,579.5,581.75,579.5,581.75,1523
20110301|2010-10-25 10:30,25,581.5,582.25,577.25,578.75,1818
20110301|2010-10-25 11:00,25,578.75,579.5,577.75,578.25,1203
20110301|2010-10-25 11:30,25,578.25,580.5,577,579.5,1726
20110301|2010-10-25 12:00,25,579.5,579.75,577.25,578,1064
20110301|2010-10-25 12:30,25,578,580,578,579.75,747
20110301|2010-10-25 13:00,25,579.75,581.5,579.25,579.25,1418
20110301|2010-10-25 18:00,26,580,580,577.75,579.25,344
20110301|2010-10-25 18:30,26,579.25,579.5,578.75,579.5,99
20110301|2010-10-25 19:00,26,579.5,580.25,579.5,580,37
20110301|2010-10-25 19:30,26,579.5,579.5,579.5,579.5,2
20110301|2010-10-25 20:00,26,579.5,580.5,579.5,580,36
20110301|2010-10-25 20:30,26,580,580.5,580,580.5,17
20110301|2010-10-25 21:00,26,579.75,580,579,579,31
20110301|2010-10-25 21:30,26,579,579,577.75,577.75,138
20110301|2010-10-25 22:00,26,578,578,578,578,2
20110301|2010-10-25 22:30,26,578,578,577,577,57
20110301|2010-10-25 23:00,26,577.25,577.25,577,577,13
20110301|2010-10-25 23:30,26,577.5,578,577,577.25,35
20110301|2010-10-26 00:00,26,577.5,577.5,577.5,577.5,1
20110301|2010-10-26 00:30,26,578,578,577.5,577.5,3
20110301|2010-10-26 01:00,26,578,578,577,577,96
20110301|2010-10-26 01:30,26,577.25,577.25,576.75,576.75,67
20110301|2010-10-26 02:00,26,577.5,578.25,577.5,578.25,14
20110301|2010-10-26 02:30,26,578.5,578.75,577.25,577.5,22
20110301|2010-10-26 03:00,26,576.75,576.75,575.75,576.5,262
20110301|2010-10-26 03:30,26,576.5,577,576.5,577,12
20110301|2010-10-26 04:00,26,577,578.25,577,577.5,53
20110301|2010-10-26 04:30,26,577.75,578.25,577,578.25,37
20110301|2010-10-26 05:00,26,577.25,578.5,576.5,578.5,604
20110301|2010-10-26 05:30,26,578.5,578.75,578.5,578.75,14
20110301|2010-10-26 06:00,26,578.25,578.25,576.25,576.25,10
20110301|2010-10-26 06:30,26,576.25,576.25,574.5,576,412
20110301|2010-10-26 07:00,26,576,577.25,575,575,57
20110301|2010-10-26 09:30,26,576.25,581.75,576,581.5,3865
20110301|2010-10-26 10:00,26,581.5,583,578,579.5,1796
20110301|2010-10-26 10:30,26,579.5,580.5,578.5,580,983
20110301|2010-10-26 11:00,26,580.25,584.5,580,583.5,1787
20110301|2010-10-26 11:30,26,583.75,586,582.5,585.5,2385
20110301|2010-10-26 12:00,26,585.5,590,585.5,589,3182
20110301|2010-10-26 12:30,26,588.75,589.25,585.25,586,3339
20110301|2010-10-26 13:00,26,585.75,587.25,583.25,584,3027
20110301|2010-10-26 18:00,27,584,587.5,584,587.5,668
20110301|2010-10-26 18:30,27,587.25,588,587,587.75,150
20110301|2010-10-26 19:00,27,587.75,587.75,586.5,587.25,120
20110301|2010-10-26 19:30,27,586.75,586.75,586,586.5,111
20110301|2010-10-26 20:00,27,586.75,587.25,584.75,584.75,100
20110301|2010-10-26 20:30,27,584.5,584.5,582.75,583.5,200
20110301|2010-10-26 21:00,27,583.5,585,583.5,583.5,58
20110301|2010-10-26 21:30,27,583.5,584,582.25,582.25,146
20110301|2010-10-26 22:00,27,582.25,583.5,579.75,580.25,330
20110301|2010-10-26 22:30,27,580.25,580.75,580,580,16
20110301|2010-10-26 23:00,27,580,580.5,579.75,580.5,7
20110301|2010-10-26 23:30,27,579.75,579.75,579.75,579.75,2
20110301|2010-10-27 00:00,27,580.25,580.25,579.5,579.5,13
20110301|2010-10-27 00:30,27,579.5,580.25,578.75,579.75,70
20110301|2010-10-27 01:00,27,580.25,580.25,578.25,578.25,49
20110301|2010-10-27 01:30,27,579.25,579.25,578,578,170
20110301|2010-10-27 02:00,27,578,578,575.5,575.5,113
20110301|2010-10-27 02:30,27,575.75,577.25,575.25,577.25,94
20110301|2010-10-27 03:00,27,578.75,579,578.5,578.5,30
20110301|2010-10-27 03:30,27,578.75,579.5,578.5,579.25,31
20110301|2010-10-27 04:00,27,579,579,578.25,578.5,59
20110301|2010-10-27 04:30,27,578,579,577.75,579,89
20110301|2010-10-27 05:00,27,579.25,580.25,579.25,580,110
20110301|2010-10-27 05:30,27,580.25,581.75,580,581.5,56
20110301|2010-10-27 06:00,27,581.5,581.5,580,580.25,17
20110301|2010-10-27 06:30,27,580.25,580.25,578.5,579.25,131
20110301|2010-10-27 07:00,27,579.75,580,579.25,579.5,47
20110301|2010-10-27 09:30,27,576.75,579.75,573.5,577.25,6011
20110301|2010-10-27 10:00,27,577.25,578.25,576,577,1612
20110301|2010-10-27 10:30,27,577.5,580,577.25,579,1266
20110301|2010-10-27 11:00,27,579.25,583.5,578.5,583.5,1353
20110301|2010-10-27 11:30,27,583.25,585.25,582.25,584.25,1670
20110301|2010-10-27 12:00,27,584.5,585.75,582.75,584,1214
20110301|2010-10-27 12:30,27,584,592,584,590.5,3094
20110301|2010-10-27 13:00,27,590.5,591.25,588,589.75,2793
20110301|2010-10-27 18:00,28,589,590.25,588.75,590.25,620
20110301|2010-10-27 18:30,28,590.25,590.25,589.75,589.75,77
20110301|2010-10-27 19:00,28,589.5,589.75,589.25,589.5,36
20110301|2010-10-27 19:30,28,589.5,589.75,588.5,589,96
20110301|2010-10-27 20:00,28,589.25,589.75,588.5,589.75,25
20110301|2010-10-27 20:30,28,589.75,590,589.25,590,40
20110301|2010-10-27 21:00,28,589.25,589.25,588.5,588.5,63
20110301|2010-10-27 21:30,28,589,589,589,589,10
20110301|2010-10-27 22:00,28,589.25,590,589.25,589.5,10
20110301|2010-10-27 22:30,28,590,590,588.75,589.25,69
20110301|2010-10-27 23:00,28,589.25,589.25,589.25,589.25,2
20110301|2010-10-27 23:30,28,589,589.25,589,589.25,10
20110301|2010-10-28 00:30,28,589,589,588.75,588.75,3
20110301|2010-10-28 01:00,28,589,589.5,588.5,589.25,43
20110301|2010-10-28 01:30,28,589.75,591.75,589.75,591.5,362
20110301|2010-10-28 02:00,28,591.75,592,591.25,591.5,78
20110301|2010-10-28 02:30,28,591.75,592,591.25,591.75,85
20110301|2010-10-28 03:00,28,591.75,592.25,591.25,592.25,44
20110301|2010-10-28 03:30,28,592.25,595.25,592.25,595.25,767
20110301|2010-10-28 04:00,28,595.25,595.5,595,595.5,41
20110301|2010-10-28 04:30,28,595.25,596.25,595,595.5,225
20110301|2010-10-28 05:00,28,595.5,596,595,596,80
20110301|2010-10-28 05:30,28,595.75,598,595.75,596.75,960
20110301|2010-10-28 06:00,28,597,597,595.25,596,114
20110301|2010-10-28 06:30,28,595.75,595.75,594.25,595,191
20110301|2010-10-28 07:00,28,595,595.25,594.25,595,137
20110301|2010-10-28 09:30,28,596,597.5,591.75,595.75,7301
20110301|2010-10-28 10:00,28,596,598,595,596.75,2806
20110301|2010-10-28 10:30,28,597,597.5,594.25,594.75,1810
20110301|2010-10-28 11:00,28,594.75,594.75,593,593.25,2146
20110301|2010-10-28 11:30,28,593.25,594,591,591.5,2147
20110301|2010-10-28 12:00,28,591.75,593.75,588.75,590,2470
20110301|2010-10-28 12:30,28,590.25,594.75,590.25,594.5,2988
20110301|2010-10-28 13:00,28,594.5,595.5,591.25,592,3742
20110301|2010-10-28 18:00,29,591.25,591.75,590.25,591,320
20110301|2010-10-28 18:30,29,591,591.5,590.5,591.25,58
20110301|2010-10-28 19:00,29,591.5,591.75,591.25,591.25,34
20110301|2010-10-28 19:30,29,591.25,591.25,591,591,16
20110301|2010-10-28 20:00,29,591,591.25,590.5,590.5,111
20110301|2010-10-28 20:30,29,590.5,591,590,591,144
20110301|2010-10-28 21:00,29,591.25,592,591.25,592,58
20110301|2010-10-28 21:30,29,591,591.25,590.75,590.75,9
20110301|2010-10-28 22:00,29,590.75,591,590.75,590.75,6
20110301|2010-10-28 22:30,29,590.5,590.75,590.25,590.5,29
20110301|2010-10-28 23:00,29,590.75,590.75,590,590,34
20110301|2010-10-28 23:30,29,590,590.25,590,590.25,6
20110301|2010-10-29 00:30,29,590,590.25,590,590,12
20110301|2010-10-29 01:00,29,590.5,590.5,590,590,32
20110301|2010-10-29 01:30,29,590,590,589,589,37
20110301|2010-10-29 02:00,29,589.25,589.25,589,589.25,33
20110301|2010-10-29 02:30,29,589.25,590.25,589,590.25,77
20110301|2010-10-29 03:00,29,589.5,589.5,588.75,588.75,27
20110301|2010-10-29 03:30,29,588.75,588.75,588.25,588.75,51
20110301|2010-10-29 04:00,29,588.75,589.5,588.5,588.5,38
20110301|2010-10-29 04:30,29,588.5,588.5,584.25,585.25,289
20110301|2010-10-29 05:00,29,584.75,585.5,584,585.5,30
20110301|2010-10-29 05:30,29,586.25,588,585.5,587.75,160
20110301|2010-10-29 06:00,29,587.75,589.5,587.75,588.25,47
20110301|2010-10-29 06:30,29,588,588.25,587,587.25,18
20110301|2010-10-29 07:00,29,586.75,587.25,586,586,107
20110301|2010-10-29 09:30,29,586.5,596,586.25,595,6554
20110301|2010-10-29 10:00,29,594.75,595.5,593.25,594.5,2044
20110301|2010-10-29 10:30,29,594.5,595,591.25,592,1313
20110301|2010-10-29 11:00,29,591.75,593.5,591.75,592,972
20110301|2010-10-29 11:30,29,592,594.25,592,594,1326
20110301|2010-10-29 12:00,29,594,594.25,591.75,593.5,1288
20110301|2010-10-29 12:30,29,593.5,595.25,592.25,592.75,1918
20110301|2010-10-29 13:00,29,592.75,595.5,592.5,595,2925
20110301|2010-10-31 18:00,1,598,599.75,596.5,599.5,1112
20110301|2010-10-31 18:30,1,599.75,602,599,601.75,788
20110301|2010-10-31 19:00,1,601.75,603.5,601.5,602.5,396
20110301|2010-10-31 19:30,1,602.75,602.75,600,601,311
20110301|2010-10-31 20:00,1,601.25,602,599.75,600,285
20110301|2010-10-31 20:30,1,600.75,601.5,600.5,600.75,48
20110301|2010-10-31 21:00,1,600.5,601.75,600.5,601.25,120
20110301|2010-10-31 21:30,1,600.75,602,600.75,602,36
20110301|2010-10-31 22:00,1,602,602.25,602,602,42
20110301|2010-10-31 22:30,1,602.25,602.75,602,602.75,19
20110301|2010-10-31 23:00,1,603,603,602.5,602.5,23
20110301|2010-10-31 23:30,1,602.25,603,602.25,602.5,26
20110301|2010-11-01 00:00,1,602.5,603,602.25,603,27
20110301|2010-11-01 00:30,1,602.5,603,602.5,602.75,34
20110301|2010-11-01 01:00,1,602,603,602,602.75,17
20110301|2010-11-01 01:30,1,603,603,601.75,602.5,135
20110301|2010-11-01 02:00,1,602.75,602.75,600.25,600.25,192
20110301|2010-11-01 02:30,1,600,600,599.75,600,57
20110301|2010-11-01 03:00,1,600.75,600.75,599,599,65
20110301|2010-11-01 03:30,1,598.75,600.25,598.75,600.25,89
20110301|2010-11-01 04:00,1,600.25,601.25,600.25,601,77
20110301|2010-11-01 04:30,1,601,601.5,600.75,601,55
20110301|2010-11-01 05:00,1,600.25,601,599.75,600.25,95
20110301|2010-11-01 05:30,1,600.25,600.75,599.5,600.25,161
20110301|2010-11-01 06:00,1,600.25,601,600,600,130
20110301|2010-11-01 06:30,1,600,600.25,598.5,599,615
20110301|2010-11-01 07:00,1,598.75,600,598.75,599.5,102
20110301|2010-11-01 09:30,1,599,601.25,598,598,5748
20110301|2010-11-01 10:00,1,598,599.5,590,594,6508
20110301|2010-11-01 10:30,1,594.25,594.25,589.5,592.25,4398
20110301|2010-11-01 11:00,1,592.5,594.5,590.75,593.5,1303
20110301|2010-11-01 11:30,1,593.5,595.25,592.25,592.75,952
20110301|2010-11-01 12:00,1,593,595.25,592.75,593.25,763
20110301|2010-11-01 12:30,1,593.25,594.5,592.75,593,684
20110301|2010-11-01 13:00,1,593.25,594.5,589.75,591.25,3261
20110301|2010-11-01 18:00,2,590.5,593.75,590.5,593.75,395
20110301|2010-11-01 18:30,2,593.75,593.75,593,593.5,30
20110301|2010-11-01 19:00,2,593.5,593.75,593.5,593.5,33
20110301|2010-11-01 19:30,2,594,594.25,593.75,594,33
20110301|2010-11-01 20:00,2,593.75,593.75,592.75,592.75,121
20110301|2010-11-01 20:30,2,592.5,593.5,592.25,593.25,23
20110301|2010-11-01 21:00,2,593.25,593.25,591.5,591.5,60
20110301|2010-11-01 21:30,2,592,592.5,592,592.5,3
20110301|2010-11-01 22:00,2,592.5,592.75,592,592,5
20110301|2010-11-01 22:30,2,592.5,593,592.5,593,34
20110301|2010-11-01 23:00,2,593,593.5,593,593,19
20110301|2010-11-01 23:30,2,593,594,593,593.75,40
20110301|2010-11-02 00:00,2,594,594,593.75,594,24
20110301|2010-11-02 00:30,2,594,594,593,593.5,62
20110301|2010-11-02 01:00,2,593.25,594,593.25,593.5,9
20110301|2010-11-02 02:00,2,593.5,593.75,593.5,593.75,20
20110301|2010-11-02 02:30,2,593.75,594,592.75,592.75,106
20110301|2010-11-02 03:00,2,593,594,592.5,592.5,126
20110301|2010-11-02 03:30,2,592.5,593,591.75,593,22
20110301|2010-11-02 04:00,2,593,595,592.75,595,326
20110301|2010-11-02 04:30,2,594.75,594.75,593,593.5,101
20110301|2010-11-02 05:00,2,593.5,594.5,593.5,594.25,57
20110301|2010-11-02 05:30,2,594.5,594.75,593.5,594.25,59
20110301|2010-11-02 06:00,2,594.25,595,593.25,595,52
20110301|2010-11-02 06:30,2,595,596,594,594,172
20110301|2010-11-02 07:00,2,594.25,595,593.75,594.25,78
20110301|2010-11-02 09:30,2,595.75,596,590,590.25,5305
20110301|2010-11-02 10:00,2,590.5,591.5,587,589.25,4225
20110301|2010-11-02 10:30,2,589,590.75,588.75,589.25,2159
20110301|2010-11-02 11:00,2,589.25,589.25,587.75,588.75,1383
20110301|2010-11-02 11:30,2,588.75,590.25,587.75,590,2041
20110301|2010-11-02 12:00,2,590.25,590.75,587.75,588.25,1305
20110301|2010-11-02 12:30,2,588,588.5,585.5,587.25,2360
20110301|2010-11-02 13:00,2,587,590,586.5,590,1570
20110301|2010-11-02 18:00,3,589.25,591,589,591,527
20110301|2010-11-02 18:30,3,590.25,590.75,590.25,590.25,38
20110301|2010-11-02 19:00,3,590.25,590.75,590,590.75,38
20110301|2010-11-02 19:30,3,590.5,590.75,590.5,590.75,19
20110301|2010-11-02 20:00,3,590.5,591.75,590.5,591.5,66
20110301|2010-11-02 20:30,3,591.75,592.25,591.25,591.25,79
20110301|2010-11-02 21:00,3,590.75,590.75,590.5,590.5,100
20110301|2010-11-02 21:30,3,590.5,591.5,590,591,54
20110301|2010-11-02 22:00,3,591,591.75,591,591.5,25
20110301|2010-11-02 22:30,3,590.5,590.5,589.5,590,24
20110301|2010-11-02 23:00,3,589.5,589.5,589.5,589.5,4
20110301|2010-11-02 23:30,3,589.5,589.75,589.5,589.5,6
20110301|2010-11-03 00:00,3,589.75,589.75,589.5,589.5,2
20110301|2010-11-03 00:30,3,590,590,590,590,10
20110301|2010-11-03 01:00,3,589.5,589.5,589,589,97
20110301|2010-11-03 01:30,3,589,589,589,589,8
20110301|2010-11-03 02:00,3,589,589.75,589,589.75,51
20110301|2010-11-03 02:30,3,589.75,590.25,589.75,590,84
20110301|2010-11-03 03:00,3,590,590.5,590,590.5,105
20110301|2010-11-03 03:30,3,590.5,591.75,590.5,591.5,190
20110301|2010-11-03 04:00,3,591.5,591.75,591.5,591.75,77
20110301|2010-11-03 04:30,3,591.75,592.5,591.75,592.25,60
20110301|2010-11-03 05:00,3,592,592.25,591.75,591.75,24
20110301|2010-11-03 05:30,3,592.25,592.25,591.75,592,68
20110301|2010-11-03 06:00,3,592,592.25,591.75,591.75,13
20110301|2010-11-03 06:30,3,591.75,592,591,591,140
20110301|2010-11-03 07:00,3,591,591.75,590,590.75,91
20110301|2010-11-03 09:30,3,592,592,582,584.25,7265
20110301|2010-11-03 10:00,3,584.5,585.75,582.5,584.25,3364
20110301|2010-11-03 10:30,3,584,590,584,589,3178
20110301|2010-11-03 11:00,3,589,593.25,589,592.25,3656
20110301|2010-11-03 11:30,3,592.25,593.25,590.75,592.75,2235
20110301|2010-11-03 12:00,3,592.5,595,592,593.5,1928
20110301|2010-11-03 12:30,3,593.5,595.75,592,593.25,2674
20110301|2010-11-03 13:00,3,593.25,594.75,592.5,593,2153
20110301|2010-11-03 18:00,4,594.5,596,594,595,563
20110301|2010-11-03 18:30,4,595.5,596,595.5,595.5,55
20110301|2010-11-03 19:00,4,595.5,596,595,595.5,140
20110301|2010-11-03 19:30,4,595.5,595.75,595.5,595.75,9
20110301|2010-11-03 20:00,4,595.75,596.25,595.25,595.75,91
20110301|2010-11-03 20:30,4,595.5,596,595.5,595.5,101
20110301|2010-11-03 21:00,4,595.75,596.5,595.5,596,81
20110301|2010-11-03 21:30,4,596,596.5,595.75,596,148
20110301|2010-11-03 22:00,4,596.5,596.5,596.25,596.5,5
20110301|2010-11-03 22:30,4,596.5,596.75,596.5,596.5,109
20110301|2010-11-03 23:00,4,596.5,596.5,596.5,596.5,6
20110301|2010-11-03 23:30,4,596.5,596.75,596.5,596.5,35
20110301|2010-11-04 00:00,4,596.75,596.75,596.5,596.5,14
20110301|2010-11-04 00:30,4,596.5,597,596.5,597,87
20110301|2010-11-04 01:00,4,596.75,597,596.5,596.5,18
20110301|2010-11-04 01:30,4,596.75,596.75,596.75,596.75,8
20110301|2010-11-04 02:00,4,596.75,597,596.5,597,26
20110301|2010-11-04 02:30,4,597,597.25,596.75,597.25,79
20110301|2010-11-04 03:00,4,597.5,597.5,597.25,597.5,40
20110301|2010-11-04 03:30,4,597.75,600.75,597.75,600.75,917
20110301|2010-11-04 04:00,4,600.25,601.75,600,600.25,751
20110301|2010-11-04 04:30,4,600.75,602,600.5,602,278
20110301|2010-11-04 05:00,4,601.5,602,599.75,599.75,99
20110301|2010-11-04 05:30,4,600.75,603.25,600.75,602.75,413
20110301|2010-11-04 06:00,4,602.25,603.25,602,602,320
20110301|2010-11-04 06:30,4,602,602.75,601.5,601.75,227
20110301|2010-11-04 07:00,4,601.5,602.75,601.5,602,250
20110301|2010-11-04 09:30,4,603.25,609.25,603.25,607.5,9830
20110301|2010-11-04 10:00,4,607.5,608.75,605,605,4543
20110301|2010-11-04 10:30,4,605,606.25,604,606,2567
20110301|2010-11-04 11:00,4,606.25,606.75,605,605.5,1469
20110301|2010-11-04 11:30,4,605.5,606,603.75,604.5,1583
20110301|2010-11-04 12:00,4,604.75,607.25,604,606.5,1967
20110301|2010-11-04 12:30,4,606.5,607.25,604.75,604.75,3711
20110301|2010-11-04 13:00,4,605,605,602.75,603.25,3081
20110301|2010-11-04 18:00,5,603.75,604.75,603,604.75,618
20110301|2010-11-04 18:30,5,604.75,604.75,603.75,603.75,239
20110301|2010-11-04 19:00,5,603.75,603.75,603,603.25,176
20110301|2010-11-04 19:30,5,603.25,603.5,603,603.5,46
20110301|2010-11-04 20:00,5,603.5,603.75,602.5,603.75,451
20110301|2010-11-04 20:30,5,603.75,603.75,602,602.25,326
20110301|2010-11-04 21:00,5,602.25,603.25,602.25,602.5,63
20110301|2010-11-04 21:30,5,602.5,603,602,603,77
20110301|2010-11-04 22:00,5,602.5,603.25,602.25,603.25,17
20110301|2010-11-04 22:30,5,603.25,603.5,603,603,37
20110301|2010-11-04 23:00,5,603.25,603.25,603.25,603.25,2
20110301|2010-11-04 23:30,5,603.75,603.75,603.75,603.75,1
20110301|2010-11-05 00:00,5,603.75,603.75,603.75,603.75,6
20110301|2010-11-05 00:30,5,603.5,603.75,603.25,603.5,8
20110301|2010-11-05 01:00,5,603,603.5,602.75,602.75,83
20110301|2010-11-05 01:30,5,602.75,603.25,602.75,602.75,20
20110301|2010-11-05 02:00,5,603.5,603.5,602.75,602.75,44
20110301|2010-11-05 02:30,5,602.75,603.75,602,602,216
20110301|2010-11-05 03:00,5,602.25,602.25,600.5,600.75,184
20110301|2010-11-05 03:30,5,600.5,601,599,600.25,396
20110301|2010-11-05 04:00,5,599.75,600,599,599.25,191
20110301|2010-11-05 04:30,5,599.25,599.5,598.25,598.5,194
20110301|2010-11-05 05:00,5,598.5,598.75,597,597,165
20110301|2010-11-05 05:30,5,597.75,598,597.5,597.5,35
20110301|2010-11-05 06:00,5,597.5,597.75,597,597.25,193
20110301|2010-11-05 06:30,5,597.75,600.25,597.5,599.5,365
20110301|2010-11-05 07:00,5,600,600.25,598.75,598.75,217
20110301|2010-11-05 09:30,5,599.25,603,599,602,4796
20110301|2010-11-05 10:00,5,601.75,602.75,600.75,601,2315
20110301|2010-11-05 10:30,5,601.25,602.5,600.75,601,1257
20110301|2010-11-05 11:00,5,601,601,599.5,601,1634
20110301|2010-11-05 11:30,5,601,602.25,600.75,602,1181
20110301|2010-11-05 12:00,5,602.25,605.5,601.25,602,2781
20110301|2010-11-05 12:30,5,602,603,600,601,3599
20110301|2010-11-05 13:00,5,601,602,599.25,600.25,3830
20110301|2010-11-07 18:00,8,601,602,599.75,602,733
20110301|2010-11-07 18:30,8,601.75,602.75,601,602.25,205
20110301|2010-11-07 19:00,8,602.5,603,601.75,603,102
20110301|2010-11-07 19:30,8,602.75,603,602.5,602.5,103
20110301|2010-11-07 20:00,8,602.75,602.75,599.75,599.75,155
20110301|2010-11-07 20:30,8,599.75,600.5,599.25,600.25,92
20110301|2010-11-07 21:00,8,600.25,601,599.75,599.75,78
20110301|2010-11-07 21:30,8,599.75,600,599.5,599.5,46
20110301|2010-11-07 22:00,8,599.75,600.5,599.5,600.5,28
20110301|2010-11-07 23:00,8,600.75,602,600.75,602,48
20110301|2010-11-07 23:30,8,601.75,602.5,601.75,602,56
20110301|2010-11-08 00:00,8,602,602.5,602,602.25,18
20110301|2010-11-08 00:30,8,602.5,602.5,601.75,602.25,24
20110301|2010-11-08 01:00,8,602.5,603,602.5,603,52
20110301|2010-11-08 01:30,8,602.25,602.25,601,601.25,80
20110301|2010-11-08 02:00,8,601.5,601.5,600.5,600.75,34
20110301|2010-11-08 02:30,8,600.5,600.5,600.25,600.5,51
20110301|2010-11-08 03:00,8,601,601.5,600.5,601,61
20110301|2010-11-08 03:30,8,600.75,601.5,600.75,601.5,105
20110301|2010-11-08 04:00,8,601.25,601.25,600.5,601,68
20110301|2010-11-08 04:30,8,601,601,600.5,600.5,30
20110301|2010-11-08 05:00,8,600.75,600.75,600.5,600.75,46
20110301|2010-11-08 05:30,8,600.25,600.5,599.25,599.5,100
20110301|2010-11-08 06:00,8,600,602.5,600,602.25,72
20110301|2010-11-08 06:30,8,602,602.5,600,600.25,178
20110301|2010-11-08 07:00,8,600.75,600.75,600,600,96
20110301|2010-11-08 09:30,8,600,603,598.25,601.5,5882
20110301|2010-11-08 10:00,8,601.5,603.75,601.25,602.5,3742
20110301|2010-11-08 10:30,8,602.5,605.25,602.25,605,3138
20110301|2010-11-08 11:00,8,605.25,605.25,603.75,604.25,1635
20110301|2010-11-08 11:30,8,604.25,604.75,603.25,604,1537
20110301|2010-11-08 12:00,8,604,606,604,604.5,2904
20110301|2010-11-08 12:30,8,604.5,604.75,601.5,603,3457
20110301|2010-11-08 13:00,8,603,603,599,599.75,3613
20110301|2010-11-08 18:00,9,599.25,600.25,599,600.25,901
20110301|2010-11-08 18:30,9,600.25,601,600,600,136
20110301|2010-11-08 19:00,9,600.5,601,600,600.25,159
20110301|2010-11-08 19:30,9,600.25,601,600.25,601,106
20110301|2010-11-08 20:00,9,601,602,600.5,601.5,138
20110301|2010-11-08 20:30,9,601.75,602.75,601.75,602.5,218
20110301|2010-11-08 21:00,9,603,603.25,602.5,603.25,61
20110301|2010-11-08 21:30,9,603.25,604,603.25,603.75,55
20110301|2010-11-08 22:00,9,604,604.75,603.75,604.5,56
20110301|2010-11-08 22:30,9,604.5,605,604.5,604.5,70
20110301|2010-11-08 23:00,9,604.25,604.75,604.25,604.75,55
20110301|2010-11-08 23:30,9,604.75,605,604.5,604.75,19
20110301|2010-11-09 00:00,9,605,605,604.75,605,64
20110301|2010-11-09 00:30,9,605,605.5,605,605.5,118
20110301|2010-11-09 01:00,9,605.5,606.75,605.5,606.5,412
20110301|2010-11-09 01:30,9,606.5,607,603.75,603.75,485
20110301|2010-11-09 02:00,9,604.25,605,603.75,604.75,100
20110301|2010-11-09 02:30,9,604.75,605.5,603.75,605.5,153
20110301|2010-11-09 03:00,9,605.75,606.75,605.5,605.5,134
20110301|2010-11-09 03:30,9,605.5,607.25,605.25,607,279
20110301|2010-11-09 04:00,9,607.25,607.5,606,606,334
20110301|2010-11-09 04:30,9,606.5,609.75,606.5,609.5,337
20110301|2010-11-09 05:00,9,609.75,609.75,608,608.75,158
20110301|2010-11-09 05:30,9,609.5,610,608,608.75,422
20110301|2010-11-09 06:00,9,608.75,608.75,607.5,608,148
20110301|2010-11-09 06:30,9,608,609,607.5,608.5,327
20110301|2010-11-09 07:00,9,608.25,610,607.5,609.75,660
20110301|2010-11-09 09:30,9,617.25,617.25,601,606.25,24790
20110301|2010-11-09 10:00,9,606,608.5,599,602.5,6998
20110301|2010-11-09 10:30,9,602.25,605,601.5,603,4200
20110301|2010-11-09 11:00,9,603.25,603.5,599.5,600.25,4041
20110301|2010-11-09 11:30,9,600.25,601.75,599,599.5,2876
20110301|2010-11-09 12:00,9,599.5,601.5,597,601,3445
20110301|2010-11-09 12:30,9,601,604,585,588.75,13248
20110301|2010-11-09 13:00,9,589,594,586.75,586.75,5662
20110301|2010-11-09 18:00,10,588.5,589,584,584.25,1992
20110301|2010-11-09 18:30,10,584,586.5,583.5,586,461
20110301|2010-11-09 19:00,10,586.25,587.75,586.25,587.25,396
20110301|2010-11-09 19:30,10,587.25,588.25,586.5,587.5,230
20110301|2010-11-09 20:00,10,588,588.25,587.5,587.75,82
20110301|2010-11-09 20:30,10,587.5,588.25,587.5,587.75,206
20110301|2010-11-09 21:00,10,587.5,587.75,585.25,585.25,551
20110301|2010-11-09 21:30,10,585.25,586.5,585.25,585.25,305
20110301|2010-11-09 22:00,10,585.5,586.25,585.25,586.25,804
20110301|2010-11-09 22:30,10,586.25,587.5,586,587,90
20110301|2010-11-09 23:00,10,587,587.5,586,586.25,282
20110301|2010-11-09 23:30,10,586.25,586.75,585.5,586.75,15
20110301|2010-11-10 00:00,10,586.75,588.75,586.75,588.5,231
20110301|2010-11-10 00:30,10,587.75,589.75,587.75,589.75,161
20110301|2010-11-10 01:00,10,589.25,590,589,590,92
20110301|2010-11-10 01:30,10,590,590.75,589,590.75,458
20110301|2010-11-10 02:00,10,590.75,592,590.5,592,127
20110301|2010-11-10 02:30,10,592,594.25,591.75,592.75,815
20110301|2010-11-10 03:00,10,593,593.25,592.75,593,169
20110301|2010-11-10 03:30,10,593,593,591.5,592.75,440
20110301|2010-11-10 04:00,10,592.5,593,590.25,591.75,310
20110301|2010-11-10 04:30,10,592,592.5,590.25,591.25,172
20110301|2010-11-10 05:00,10,591.25,591.25,587,588.5,722
20110301|2010-11-10 05:30,10,588,588.5,587.25,587.75,289
20110301|2010-11-10 06:00,10,587.75,587.75,586,586.5,176
20110301|2010-11-10 06:30,10,586.5,586.5,585.25,586,456
20110301|2010-11-10 07:00,10,585.25,587,584.25,584.75,863
20110301|2010-11-10 09:30,10,584,586,579.5,585.25,11918
20110301|2010-11-10 10:00,10,585,586.5,583.25,585,3672
20110301|2010-11-10 10:30,10,584.75,586.75,584.5,586,2457
20110301|2010-11-10 11:00,10,586,586.25,582,582.5,2365
20110301|2010-11-10 11:30,10,582.5,583,580,580.75,2982
20110301|2010-11-10 12:00,10,580.5,581.5,579,580,3368
20110301|2010-11-10 12:30,10,580,582.5,579,581.25,2853
20110301|2010-11-10 13:00,10,581.25,585.75,580.5,581.25,4524
20110301|2010-11-10 18:00,11,581,581.25,579.5,580,917
20110301|2010-11-10 18:30,11,579.75,583,579.5,582.75,335
20110301|2010-11-10 19:00,11,582.75,583,581.5,582.75,210
20110301|2010-11-10 19:30,11,582.75,583,581.5,583,318
20110301|2010-11-10 20:00,11,583,584.75,582.5,584.5,244
20110301|2010-11-10 20:30,11,584.75,586,584.5,586,400
20110301|2010-11-10 21:00,11,586.25,586.75,586,586,58
20110301|2010-11-10 21:30,11,586,587,586,586.75,66
20110301|2010-11-10 22:00,11,586.75,587,586.25,587,45
20110301|2010-11-10 22:30,11,587,587,586.25,586.5,95
20110301|2010-11-10 23:00,11,586.25,586.5,586.25,586.5,9
20110301|2010-11-10 23:30,11,586.5,587.25,586.5,586.75,30
20110301|2010-11-11 00:00,11,586.25,587.25,586.25,586.5,18
20110301|2010-11-11 00:30,11,586.5,586.75,586.25,586.25,45
20110301|2010-11-11 01:00,11,586.25,587,586.25,586.75,64
20110301|2010-11-11 01:30,11,587,588.25,586.25,588,373
20110301|2010-11-11 02:00,11,587.25,587.25,586.25,586.75,127
20110301|2010-11-11 02:30,11,586.75,587.5,586.25,587.5,47
20110301|2010-11-11 03:00,11,587,587.25,586,586.5,65
20110301|2010-11-11 03:30,11,586.5,586.75,586,586.25,44
20110301|2010-11-11 04:00,11,586.25,586.75,586,586.5,102
20110301|2010-11-11 04:30,11,586.75,588,586.75,588,100
20110301|2010-11-11 05:00,11,588.25,588.25,587,587.5,185
20110301|2010-11-11 05:30,11,587.25,588.5,586.5,587.25,369
20110301|2010-11-11 06:00,11,587,587,586,586.25,147
20110301|2010-11-11 06:30,11,586.25,586.25,583.75,584,422
20110301|2010-11-11 07:00,11,584,584.25,584,584.25,156
20110301|2010-11-11 09:30,11,583.5,584.25,579.5,581.75,8965
20110301|2010-11-11 10:00,11,582.25,582.75,578.5,580.25,5608
20110301|2010-11-11 10:30,11,580.25,581.25,576,579.5,4434
20110301|2010-11-11 11:00,11,579.75,585.75,578.75,581.5,4486
20110301|2010-11-11 11:30,11,581.5,582,576.5,576.5,4739
20110301|2010-11-11 12:00,11,576.75,577.5,571,575.75,9002
20110301|2010-11-11 12:30,11,575.75,576.5,574,575.75,2277
20110301|2010-11-11 13:00,11,575.75,580,575.5,577.75,3646
20110301|2010-11-11 18:00,12,577.75,579.75,577.75,579.75,606
20110301|2010-11-11 18:30,12,579.75,580,578.75,578.75,241
20110301|2010-11-11 19:00,12,578.75,578.75,571.25,573,1426
20110301|2010-11-11 19:30,12,573.25,573.75,566,568,2023
20110301|2010-11-11 20:00,12,568.25,569.25,562.25,564,1897
20110301|2010-11-11 20:30,12,564,565,558.75,563.25,2142
20110301|2010-11-11 21:00,12,562.5,564.75,559,563.5,1932
20110301|2010-11-11 21:30,12,563.25,567.75,562.25,566,1070
20110301|2010-11-11 22:00,12,566.25,568.25,566,566.75,269
20110301|2010-11-11 22:30,12,566,566.5,564.75,564.75,150
20110301|2010-11-11 23:00,12,565,566,564.5,564.5,159
20110301|2010-11-11 23:30,12,564.5,564.5,561,562,599
20110301|2010-11-12 00:00,12,562.25,566.25,562,566.25,214
20110301|2010-11-12 00:30,12,566,566,564,564.25,43
20110301|2010-11-12 01:00,12,564.5,569.25,564.5,569,376
20110301|2010-11-12 01:30,12,569.75,569.75,568,568,46
20110301|2010-11-12 02:00,12,567,569.75,565.75,569.75,225
20110301|2010-11-12 02:30,12,569,571,568.5,570.75,497
20110301|2010-11-12 03:00,12,570.75,572.5,569.5,571.25,568
20110301|2010-11-12 03:30,12,571.25,572.5,570,571.25,259
20110301|2010-11-12 04:00,12,572,573,570.25,573,149
20110301|2010-11-12 04:30,12,572.5,577.75,572.5,577.25,992
20110301|2010-11-12 05:00,12,577.25,578,571.75,572,680
20110301|2010-11-12 05:30,12,572.25,572.5,570.5,570.5,211
20110301|2010-11-12 06:00,12,570.5,572.25,569.75,570.5,330
20110301|2010-11-12 06:30,12,570.5,571.5,569,569,388
20110301|2010-11-12 07:00,12,569,569.5,566.5,567.25,547
20110301|2010-11-12 09:30,12,566,569.75,561.5,562,12681
20110301|2010-11-12 10:00,12,561.75,567,560.75,566.25,6511
20110301|2010-11-12 10:30,12,566.25,566.75,564,564.25,3455
20110301|2010-11-12 11:00,12,564.25,564.5,553,555,15470
20110301|2010-11-12 11:30,12,555.5,559.25,548,552,13888
20110301|2010-11-12 12:00,12,551.75,553,549.25,550.5,8198
20110301|2010-11-12 12:30,12,550.5,550.75,548,548,3205
20110301|2010-11-12 13:00,12,548,548,548,548,442
20110301|2010-11-14 18:00,15,555.5,560.5,552.5,556.75,5846
20110301|2010-11-14 18:30,15,556.75,562.5,556.25,560.75,1992
20110301|2010-11-14 19:00,15,560.75,564.5,560,563.75,1491
20110301|2010-11-14 19:30,15,563.5,563.5,560.75,562.5,274
20110301|2010-11-14 20:00,15,562.5,563.5,559.5,559.75,572
20110301|2010-11-14 20:30,15,559.75,560.5,558.25,559.5,548
20110301|2010-11-14 21:00,15,559,559,556,556,591
20110301|2010-11-14 21:30,15,556.5,557,554.5,554.5,459
20110301|2010-11-14 22:00,15,554.5,558.5,554.5,557.75,530
20110301|2010-11-14 22:30,15,558.25,558.75,557.75,558.75,67
20110301|2010-11-14 23:00,15,558.25,558.75,556.5,557.25,61
20110301|2010-11-14 23:30,15,558.5,558.5,553.75,554,656
20110301|2010-11-15 00:00,15,554,558.5,553.25,556,198
20110301|2010-11-15 00:30,15,556,559.25,555,559,58
20110301|2010-11-15 01:00,15,559.25,560.5,559,560.5,697
20110301|2010-11-15 01:30,15,559.25,560.25,558.75,560,78
20110301|2010-11-15 02:00,15,559.5,560,556.5,557.25,164
20110301|2010-11-15 02:30,15,557,557,554.5,556.5,174
20110301|2010-11-15 03:00,15,556.75,557.5,556,557.5,94
20110301|2010-11-15 03:30,15,557.5,559.25,557.5,558,59
20110301|2010-11-15 04:00,15,558.25,559.25,556.5,556.5,242
20110301|2010-11-15 04:30,15,557.5,557.5,556,556.25,187
20110301|2010-11-15 05:00,15,556,556.5,555.75,556.25,31
20110301|2010-11-15 05:30,15,556,556.25,555.25,555.25,122
20110301|2010-11-15 06:00,15,555,556.75,554.75,556.5,252
20110301|2010-11-15 06:30,15,556.5,557.75,556.25,556.75,263
20110301|2010-11-15 07:00,15,557,557,555,556,799
20110301|2010-11-15 09:30,15,558.5,563.75,556.25,562.5,17548
20110301|2010-11-15 10:00,15,562.25,563,559.25,562,6152
20110301|2010-11-15 10:30,15,562,577.75,562,572.75,12994
20110301|2010-11-15 11:00,15,572.75,580,572.5,573.75,9424
20110301|2010-11-15 11:30,15,573.75,575,571.5,574,3116
20110301|2010-11-15 12:00,15,574.5,575,570,571.75,2805
20110301|2010-11-15 12:30,15,571.75,573.75,571,572,3744
20110301|2010-11-15 13:00,15,572,572.75,568,568.75,7041
20110301|2010-11-15 18:00,16,568.5,569,566,568,1258
20110301|2010-11-15 18:30,16,568.5,568.5,567,567.75,289
20110301|2010-11-15 19:00,16,567.75,569.5,567.5,568.75,352
20110301|2010-11-15 19:30,16,568.25,568.25,567,567,133
20110301|2010-11-15 20:00,16,567.75,567.75,566.75,567.75,120
20110301|2010-11-15 20:30,16,567.5,567.75,566.25,567.5,344
20110301|2010-11-15 21:00,16,567.75,569.25,567.75,568.75,388
20110301|2010-11-15 21:30,16,568.75,568.75,567.25,568,135
20110301|2010-11-15 22:00,16,568.25,568.25,567.5,567.75,15
20110301|2010-11-15 22:30,16,568.5,568.5,568.25,568.25,3
20110301|2010-11-15 23:00,16,568.5,569.25,568.5,568.5,232
20110301|2010-11-15 23:30,16,567.75,567.75,565.5,566.25,285
20110301|2010-11-16 00:00,16,566.25,566.25,564.5,565,277
20110301|2010-11-16 00:30,16,565,566.25,565,566,188
20110301|2010-11-16 01:00,16,566,566,563.75,564,429
20110301|2010-11-16 01:30,16,563.75,564,563.25,563.5,189
20110301|2010-11-16 02:00,16,563.5,565.25,563.5,564,95
20110301|2010-11-16 02:30,16,564,565.5,564,564,73
20110301|2010-11-16 03:00,16,564,565,563.75,565,109
20110301|2010-11-16 03:30,16,565,566.25,563.5,563.75,141
20110301|2010-11-16 04:00,16,563.75,564,562,562.25,343
20110301|2010-11-16 04:30,16,562.75,562.75,560.5,561,219
20110301|2010-11-16 05:00,16,561,561.75,560.25,561.5,264
20110301|2010-11-16 05:30,16,561.25,561.25,558.5,558.5,531
20110301|2010-11-16 06:00,16,559,561,558.75,560.5,182
20110301|2010-11-16 06:30,16,560.25,560.25,556.75,558.75,1176
20110301|2010-11-16 07:00,16,558.75,560.25,558.5,559.75,408
20110301|2010-11-16 09:30,16,557.25,557.5,548.75,553,19457
20110301|2010-11-16 10:00,16,553.25,554.25,541.25,544.25,17835
20110301|2010-11-16 10:30,16,544.5,548.75,540.75,544,11267
20110301|2010-11-16 11:00,16,544,546.25,542.75,542.75,6477
20110301|2010-11-16 11:30,16,543,543,539,541,10525
20110301|2010-11-16 12:00,16,541,544.25,541,542,5036
20110301|2010-11-16 12:30,16,542,546.25,541.5,544.75,3805
20110301|2010-11-16 13:00,16,544.5,545.5,539.75,540.5,6647
20110301|2010-11-16 18:00,17,542,542,533.5,536.5,4141
20110301|2010-11-16 18:30,17,536.5,536.75,533.5,534.25,551
20110301|2010-11-16 19:00,17,534.25,535,526.25,526.5,3280
20110301|2010-11-16 19:30,17,526.5,532,522.75,531.5,2723
20110301|2010-11-16 20:00,17,531.5,532,528.25,528.25,1086
20110301|2010-11-16 20:30,17,528.25,530,525.75,526.5,1183
20110301|2010-11-16 21:00,17,527.75,528.25,526,526.25,480
20110301|2010-11-16 21:30,17,526,526.75,523.75,524.5,1081
20110301|2010-11-16 22:00,17,524,524.25,522.5,522.5,861
20110301|2010-11-16 22:30,17,522.5,524,522,523.5,844
20110301|2010-11-16 23:00,17,523.5,524.25,522,522.75,427
20110301|2010-11-16 23:30,17,522.75,527.5,522.5,527.25,283
20110301|2010-11-17 00:00,17,527.75,529.75,527,529,101
20110301|2010-11-17 00:30,17,528.5,528.5,523.75,524,248
20110301|2010-11-17 01:00,17,524,528,523.25,528,264
20110301|2010-11-17 01:30,17,527.25,527.25,525,525.75,374
20110301|2010-11-17 02:00,17,525.75,528,524.25,527,1198
20110301|2010-11-17 02:30,17,527,527,524.25,524.5,405
20110301|2010-11-17 03:00,17,524.25,525,523.75,524.25,337
20110301|2010-11-17 03:30,17,524.5,532.5,524.25,532.5,1034
20110301|2010-11-17 04:00,17,532.5,536.5,531.25,536.5,1178
20110301|2010-11-17 04:30,17,536.25,537,535,535,376
20110301|2010-11-17 05:00,17,534.75,535,533.5,534,396
20110301|2010-11-17 05:30,17,534,536.5,533.5,535.25,634
20110301|2010-11-17 06:00,17,535.25,535.5,534.75,535.25,797
20110301|2010-11-17 06:30,17,535.25,537.5,534,537,489
20110301|2010-11-17 07:00,17,537,539.25,536.5,537,759
20110301|2010-11-17 09:30,17,539,549.25,537,545.75,18324
20110301|2010-11-17 10:00,17,545.75,548.25,543,543.75,5403
20110301|2010-11-17 10:30,17,543.5,547,540.5,546.25,5274
20110301|2010-11-17 11:00,17,546.25,547,540.5,541,4516
20110301|2010-11-17 11:30,17,540.75,545,538.5,543.25,3870
20110301|2010-11-17 12:00,17,543.5,544.75,539.75,543.25,3571
20110301|2010-11-17 12:30,17,543.25,543.5,537.5,539.75,3932
20110301|2010-11-17 13:00,17,539.75,540.5,537.75,538.75,4792
20110301|2010-11-17 18:00,18,540.25,545,540.25,544,928
20110301|2010-11-17 18:30,18,544,548.5,543.5,546.75,1065
20110301|2010-11-17 19:00,18,547.25,547.5,545.25,546.25,218
20110301|2010-11-17 19:30,18,546.25,546.5,543.5,543.5,142
20110301|2010-11-17 20:00,18,544,544.75,542.75,543.75,126
20110301|2010-11-17 20:30,18,543.75,543.75,541.25,541.25,324
20110301|2010-11-17 21:00,18,541.5,548.75,541.5,548.25,1171
20110301|2010-11-17 21:30,18,548.25,548.75,546.75,546.75,307
20110301|2010-11-17 22:00,18,547,548,546.75,547.5,118
20110301|2010-11-17 22:30,18,548.25,548.25,547.75,548.25,27
20110301|2010-11-17 23:00,18,548.25,549,548,549,243
20110301|2010-11-17 23:30,18,549,549,547.25,548.5,77
20110301|2010-11-18 00:00,18,548.5,549,548,548.5,16
20110301|2010-11-18 00:30,18,548.5,549.5,547.5,547.5,213
20110301|2010-11-18 01:00,18,547.25,548,546.25,548,237
20110301|2010-11-18 01:30,18,548,552.25,546.25,551.75,1181
20110301|2010-11-18 02:00,18,551.5,552.5,550,552,584
20110301|2010-11-18 02:30,18,552.5,554.5,552.5,554.5,336
20110301|2010-11-18 03:00,18,554.5,557,553,556,837
20110301|2010-11-18 03:30,18,556,557,554,556.5,339
20110301|2010-11-18 04:00,18,556.75,557.5,553.5,553.75,311
20110301|2010-11-18 04:30,18,554,555.5,554,555.5,153
20110301|2010-11-18 05:00,18,555.5,558,555.5,557,619
20110301|2010-11-18 05:30,18,557,558,556.25,556.75,599
20110301|2010-11-18 06:00,18,556.75,556.75,554.25,555,466
20110301|2010-11-18 06:30,18,555,556.75,553.75,556.5,1049
20110301|2010-11-18 07:00,18,556.5,557.25,554.75,555.5,848
20110301|2010-11-18 09:30,18,555.5,560,553,553,18435
20110301|2010-11-18 10:00,18,553.25,556.5,551.25,554.25,5907
20110301|2010-11-18 10:30,18,554.5,554.75,552.25,552.75,2672
20110301|2010-11-18 11:00,18,552.5,555.75,552.5,553.75,3116
20110301|2010-11-18 11:30,18,553.5,555,553,553.5,2291
20110301|2010-11-18 12:00,18,553.5,553.75,551.25,553,2762
20110301|2010-11-18 12:30,18,553,556,552,556,5024
20110301|2010-11-18 13:00,18,556,557.5,554.75,555.25,5941
20110301|2010-11-18 18:00,19,556.5,559.5,555.25,556,1391
20110301|2010-11-18 18:30,19,556.25,557.5,555.75,557.5,124
20110301|2010-11-18 19:00,19,557.5,557.5,557,557,72
20110301|2010-11-18 19:30,19,557.25,557.25,554.75,555.5,120
20110301|2010-11-18 20:00,19,556.25,559,556.25,559,152
20110301|2010-11-18 20:30,19,558.75,558.75,555.75,555.75,135
20110301|2010-11-18 21:00,19,555.75,556,552.75,553,341
20110301|2010-11-18 21:30,19,553,553.25,550.25,550.25,734
20110301|2010-11-18 22:00,19,550.25,550.75,550,550,306
20110301|2010-11-18 22:30,19,550,551,549.75,551,155
20110301|2010-11-18 23:00,19,550.75,550.75,550,550.75,32
20110301|2010-11-18 23:30,19,550.75,552,550.25,551.5,98
20110301|2010-11-19 00:00,19,551.25,554.25,551.25,554.25,144
20110301|2010-11-19 00:30,19,554.75,555.5,554.75,555,42
20110301|2010-11-19 01:00,19,555.75,556.25,555.25,555.25,34
20110301|2010-11-19 01:30,19,555.25,557.5,555,557.25,382
20110301|2010-11-19 02:00,19,557.25,558.75,557.25,558.25,270
20110301|2010-11-19 02:30,19,558.5,560.75,558.25,560,240
20110301|2010-11-19 03:00,19,560,562,560,561.5,530
20110301|2010-11-19 03:30,19,561.25,562,560.75,561.75,371
20110301|2010-11-19 04:00,19,561.75,562.25,560.5,561.5,258
20110301|2010-11-19 04:30,19,561.5,561.5,559,559.75,528
20110301|2010-11-19 05:00,19,559.75,560,551,554.5,868
20110301|2010-11-19 05:30,19,554.5,554.5,552.5,552.75,216
20110301|2010-11-19 06:00,19,552.75,553,551,551,458
20110301|2010-11-19 06:30,19,551,551.75,550.25,551.25,334
20110301|2010-11-19 07:00,19,551.25,551.5,547.5,548.5,673
20110301|2010-11-19 09:30,19,548,554,547,552,9788
20110301|2010-11-19 10:00,19,551.75,553.5,548.75,550,6585
20110301|2010-11-19 10:30,19,550,550.5,545.5,546.25,6179
20110301|2010-11-19 11:00,19,546.5,550,545,545.25,3677
20110301|2010-11-19 11:30,19,545.25,546.25,541.5,542.25,8928
20110301|2010-11-19 12:00,19,542.25,546,538.75,541.25,7464
20110301|2010-11-19 12:30,19,541.25,541.25,534.25,534.25,9015
20110301|2010-11-19 13:00,19,534.5,537.5,532.25,535.75,12591
20110301|2010-11-21 18:00,22,528,538.75,527.75,538.5,6339
20110301|2010-11-21 18:30,22,538.25,545,538.25,544.5,3227
20110301|2010-11-21 19:00,22,544.5,546.5,542.25,544,1350
20110301|2010-11-21 19:30,22,544,544.75,542.75,542.75,325
20110301|2010-11-21 20:00,22,542.75,543,542,542.5,97
20110301|2010-11-21 20:30,22,542.25,542.25,539,542,787
20110301|2010-11-21 21:00,22,541.5,543,540.25,543,287
20110301|2010-11-21 21:30,22,543.5,544.25,542.75,544.25,207
20110301|2010-11-21 22:00,22,544.25,545.75,544.25,545,298
20110301|2010-11-21 22:30,22,545,545.5,543.75,543.75,65
20110301|2010-11-21 23:00,22,544.25,544.5,543.5,543.75,41
20110301|2010-11-21 23:30,22,543.75,543.75,543.5,543.5,27
20110301|2010-11-22 00:00,22,543.5,544,543.5,543.5,109
20110301|2010-11-22 00:30,22,543.5,543.5,541,541,93
20110301|2010-11-22 01:00,22,541,543.75,540.75,543.5,96
20110301|2010-11-22 01:30,22,544,544.75,539.5,540,385
20110301|2010-11-22 02:00,22,540,541,539.75,540.5,190
20110301|2010-11-22 02:30,22,540.75,543.25,540.75,542,178
20110301|2010-11-22 03:00,22,542,542.5,540.25,540.25,188
20110301|2010-11-22 03:30,22,540.25,540.25,538.25,539,453
20110301|2010-11-22 04:00,22,539,539.75,539,539.5,618
20110301|2010-11-22 04:30,22,539.25,539.75,538,539.75,435
20110301|2010-11-22 05:00,22,539.5,539.75,537.75,538.5,241
20110301|2010-11-22 05:30,22,538.75,539.75,538.5,539,238
20110301|2010-11-22 06:00,22,538.75,539,536.25,537.25,866
20110301|2010-11-22 06:30,22,537,537.25,536.75,537.25,278
20110301|2010-11-22 07:00,22,537,537.25,534.75,535.5,1025
20110301|2010-11-22 09:30,22,536.5,537.75,528.25,530.25,18938
20110301|2010-11-22 10:00,22,530.5,532.5,526,531.75,7746
20110301|2010-11-22 10:30,22,531.75,534.25,530,531.5,5327
20110301|2010-11-22 11:00,22,531.5,533.5,529.5,530,2789
20110301|2010-11-22 11:30,22,530,532,528.25,530.25,3967
20110301|2010-11-22 12:00,22,530.25,531,527,528.5,2878
20110301|2010-11-22 12:30,22,528.75,532,528.75,530,3579
20110301|2010-11-22 13:00,22,529.75,533.25,529,530.75,7516
20110301|2010-11-22 18:00,23,532.75,534.25,532.5,533.5,751
20110301|2010-11-22 18:30,23,533.5,533.5,530.25,530.75,538
20110301|2010-11-22 19:00,23,531,533.5,530.75,532,595
20110301|2010-11-22 19:30,23,531.75,531.75,530.25,530.75,259
20110301|2010-11-22 20:00,23,531,531,530.5,530.5,130
20110301|2010-11-22 20:30,23,530.5,530.5,529.75,529.75,242
20110301|2010-11-22 21:00,23,529.75,530.75,529.5,530.75,68
20110301|2010-11-22 21:30,23,530.75,530.75,529.75,529.75,53
20110301|2010-11-22 22:00,23,530,530,527.25,528,584
20110301|2010-11-22 22:30,23,528,528.5,527,527.75,484
20110301|2010-11-22 23:00,23,528,528.5,527,528.5,87
20110301|2010-11-22 23:30,23,528.5,528.5,527.5,528,79
20110301|2010-11-23 00:00,23,527.75,528.5,526.5,528,131
20110301|2010-11-23 00:30,23,528.25,528.25,526.5,527,117
20110301|2010-11-23 01:00,23,527,528.75,527,528.5,181
20110301|2010-11-23 01:30,23,528.25,528.25,527.25,527.5,484
20110301|2010-11-23 02:00,23,527.5,527.5,526.5,526.75,104
20110301|2010-11-23 02:30,23,526.75,529,526.75,529,384
20110301|2010-11-23 03:00,23,529,530.75,529,530.25,378
20110301|2010-11-23 03:30,23,530.25,532,530.25,530.5,236
20110301|2010-11-23 04:00,23,530.25,530.25,529.75,529.75,83
20110301|2010-11-23 04:30,23,529.75,530.5,529,529.75,51
20110301|2010-11-23 05:00,23,530,530.75,529.75,530.5,42
20110301|2010-11-23 05:30,23,530.75,531,530.25,530.25,150
20110301|2010-11-23 06:00,23,530,530,527.5,528.25,200
20110301|2010-11-23 06:30,23,528,528,526,526.25,624
20110301|2010-11-23 07:00,23,526.5,527,524.5,524.75,1302
20110301|2010-11-23 09:30,23,523.75,529.75,520.25,528.25,22814
20110301|2010-11-23 10:00,23,528.5,534.25,527.75,531.5,13556
20110301|2010-11-23 10:30,23,531.5,537,529.25,535.75,8164
20110301|2010-11-23 11:00,23,535.75,542.5,535.5,539,11789
20110301|2010-11-23 11:30,23,539,542.5,539,542.5,3799
20110301|2010-11-23 12:00,23,542.5,545.75,540,543,6775
20110301|2010-11-23 12:30,23,543,543.75,539.75,542.75,3786
20110301|2010-11-23 13:00,23,543,545.25,540.25,543,7194
20110301|2010-11-23 18:00,24,543,546,542.75,544.75,893
20110301|2010-11-23 18:30,24,544.75,548,544.5,548,733
20110301|2010-11-23 19:00,24,548,549,547.5,548.75,549
20110301|2010-11-23 19:30,24,548.75,549,546.75,546.75,213
20110301|2010-11-23 20:00,24,546.75,547.75,546.75,547.5,99
20110301|2010-11-23 20:30,24,547.5,548,546.75,547.25,348
20110301|2010-11-23 21:00,24,547.25,547.25,545.25,545.75,280
20110301|2010-11-23 21:30,24,545.5,545.5,543.5,544.25,218
20110301|2010-11-23 22:00,24,544.25,544.25,542.75,543.5,320
20110301|2010-11-23 22:30,24,543.75,546,543.75,546,165
20110301|2010-11-23 23:00,24,546,546,545.5,546,30
20110301|2010-11-23 23:30,24,545.75,546,545.25,545.75,65
20110301|2010-11-24 00:00,24,546,546,544.25,544.25,27
20110301|2010-11-24 00:30,24,544.75,546.25,544.75,546,130
20110301|2010-11-24 01:00,24,546.25,548.5,546,548.25,234
20110301|2010-11-24 01:30,24,548.25,549,547.5,548.75,118
20110301|2010-11-24 02:00,24,549,549.25,548,549,300
20110301|2010-11-24 02:30,24,549,549.5,546.25,546.75,238
20110301|2010-11-24 03:00,24,546.75,548.25,546.75,548,114
20110301|2010-11-24 03:30,24,548.25,549.5,547.75,548,416
20110301|2010-11-24 04:00,24,548,548,547,547.25,343
20110301|2010-11-24 04:30,24,547.5,547.5,546.75,546.75,286
20110301|2010-11-24 05:00,24,546.75,549,545.75,547.75,757
20110301|2010-11-24 05:30,24,547.5,547.5,544.5,545,641
20110301|2010-11-24 06:00,24,544.75,547,544.25,546.5,227
20110301|2010-11-24 06:30,24,546.75,548.25,546.5,548,439
20110301|2010-11-24 07:00,24,548,549,547.5,548,815
20110301|2010-11-24 09:30,24,549.25,552.75,549,552,15039
20110301|2010-11-24 10:00,24,552,553.5,550.75,552.75,7232
20110301|2010-11-24 10:30,24,552.5,552.5,549.25,551.25,5830
20110301|2010-11-24 11:00,24,551.25,551.25,547.5,548.25,4407
20110301|2010-11-24 11:30,24,548.25,550.5,548,548.75,3262
20110301|2010-11-24 12:00,24,549,550.75,548.75,550.5,2594
20110301|2010-11-24 12:30,24,550.25,551.5,550.25,551.25,3243
20110301|2010-11-24 13:00,24,551.25,554,551,553.5,7114
20110301|2010-11-25 18:00,26,555,558,553.75,557.75,1520
20110301|2010-11-25 18:30,26,557.5,558.5,557.25,557.25,355
20110301|2010-11-25 19:00,26,557,557,553,553.75,688
20110301|2010-11-25 19:30,26,554,554.25,551.25,553,1330
20110301|2010-11-25 20:00,26,552.75,553.5,552.25,553,203
20110301|2010-11-25 20:30,26,553.25,555.25,553.25,554.5,207
20110301|2010-11-25 21:00,26,554.75,555,554.5,555,363
20110301|2010-11-25 21:30,26,555.25,555.5,555,555.25,24
20110301|2010-11-25 22:00,26,555,555,554.5,554.5,85
20110301|2010-11-25 22:30,26,554.75,555,554.5,554.75,66
20110301|2010-11-25 23:00,26,554.5,554.5,552.25,552.25,263
20110301|2010-11-25 23:30,26,552.25,552.5,551.5,551.75,518
20110301|2010-11-26 00:00,26,551.5,552.25,551,551.5,106
20110301|2010-11-26 00:30,26,552,552.75,550.25,550.75,421
20110301|2010-11-26 01:00,26,551,551.75,551,551.75,115
20110301|2010-11-26 01:30,26,551.5,555,551.5,554.75,162
20110301|2010-11-26 02:00,26,554.75,555,553.25,553.75,267
20110301|2010-11-26 02:30,26,554.25,554.25,553,553.25,169
20110301|2010-11-26 03:00,26,553,553,550.5,551,355
20110301|2010-11-26 03:30,26,550.75,551,550,550.75,337
20110301|2010-11-26 04:00,26,550.25,550.5,549.25,550,245
20110301|2010-11-26 04:30,26,550,550.25,548.75,548.75,421
20110301|2010-11-26 05:00,26,548.75,549,547.5,548,383
20110301|2010-11-26 05:30,26,547.75,548.75,547.25,548.25,229
20110301|2010-11-26 06:00,26,548.75,549,547,547.25,413
20110301|2010-11-26 06:30,26,547,549.75,545.5,549.5,671
20110301|2010-11-26 07:00,26,549.5,550.5,549,549.25,268
20110301|2010-11-26 09:30,26,551.5,555,551,554,8508
20110301|2010-11-26 10:00,26,554.25,555.25,553.5,554,5503
20110301|2010-11-26 10:30,26,553.75,554.25,553.25,554,2514
20110301|2010-11-26 11:00,26,554,555,553.75,554.25,3031
20110301|2010-11-26 11:30,26,554.25,555.25,552,552.25,7138
20110301|2010-11-28 18:00,29,557.5,559.25,555.5,558.75,3537
20110301|2010-11-28 18:30,29,558.75,558.75,554.25,554.5,1463
20110301|2010-11-28 19:00,29,554.75,554.75,552,552.75,1038
20110301|2010-11-28 19:30,29,552.75,553.5,550.25,553,779
20110301|2010-11-28 20:00,29,553.25,558,553.25,558,1254
20110301|2010-11-28 20:30,29,557.75,559.5,557.5,558.75,955
20110301|2010-11-28 21:00,29,558.75,559.25,557.75,558.75,605
20110301|2010-11-28 21:30,29,558.5,559.5,558,558,205
20110301|2010-11-28 22:00,29,557.5,558.5,556.75,557.75,241
20110301|2010-11-28 22:30,29,557.25,557.75,556.75,556.75,85
20110301|2010-11-28 23:00,29,556.5,556.75,556,556.75,117
20110301|2010-11-28 23:30,29,556.75,558.5,556.5,558.25,145
20110301|2010-11-29 00:00,29,558,558.75,557.75,558.5,111
20110301|2010-11-29 00:30,29,558.75,559.25,558.5,559.25,227
20110301|2010-11-29 01:00,29,559,559.5,558.75,559.25,220
20110301|2010-11-29 01:30,29,559.25,559.75,559,559.25,238
20110301|2010-11-29 02:00,29,559,559.75,559,559.5,139
20110301|2010-11-29 02:30,29,559.5,559.5,558.25,558.75,657
20110301|2010-11-29 03:00,29,558.75,560,558.75,560,149
20110301|2010-11-29 03:30,29,560,560,559.25,559.5,248
20110301|2010-11-29 04:00,29,559.25,559.5,557.75,558,317
20110301|2010-11-29 04:30,29,558,558.25,556.75,557.25,286
20110301|2010-11-29 05:00,29,557,557.25,556.25,556.25,328
20110301|2010-11-29 05:30,29,556.25,557.5,555.5,557,401
20110301|2010-11-29 06:00,29,557,557,554,554.75,795
20110301|2010-11-29 06:30,29,555,556.5,554,555.75,287
20110301|2010-11-29 07:00,29,555.75,556,554.25,555.5,429
20110301|2010-11-29 09:30,29,554.5,556,550.25,552.25,21757
20110301|2010-11-29 10:00,29,552.5,555.25,551.75,554.5,9134
20110301|2010-11-29 10:30,29,554.5,555.75,553,554.25,7997
20110301|2010-11-29 11:00,29,554.25,555.75,553.75,554.75,4621
20110301|2010-11-29 11:30,29,554.5,555.25,554,554.25,3301
20110301|2010-11-29 12:00,29,554,554.25,551,552.25,5861
20110301|2010-11-29 12:30,29,552,554.5,551.5,551.75,6837
20110301|2010-11-29 13:00,29,552,553.5,551.5,552.5,7856
20110301|2010-11-29 18:00,30,554,556,553.25,555,2162
20110301|2010-11-29 18:30,30,555,556,554.5,554.75,311
20110301|2010-11-29 19:00,30,554.5,555.5,553.25,555,353
20110301|2010-11-29 19:30,30,555,555,554.5,555,103
20110301|2010-11-29 20:00,30,555,555.5,554.25,555.25,54
20110301|2010-11-29 20:30,30,555.5,555.5,554.5,554.5,102
20110301|2010-11-29 21:00,30,554.25,554.25,551.5,552.25,574
20110301|2010-11-29 21:30,30,552,552.25,551.25,551.75,311
20110301|2010-11-29 22:00,30,551.75,552.25,551,551.5,155
20110301|2010-11-29 22:30,30,551.25,551.5,551,551.5,338
20110301|2010-11-29 23:00,30,551.5,551.5,551,551,118
20110301|2010-11-29 23:30,30,551,553.75,551,553,316
20110301|2010-11-30 00:00,30,553.25,553.25,552.75,553,77
20110301|2010-11-30 00:30,30,553.25,555,553.25,554,343
20110301|2010-11-30 01:00,30,554,555,553.75,554,115
20110301|2010-11-30 01:30,30,554,554.75,554,554.75,34
20110301|2010-11-30 02:00,30,554.75,555,554.25,554.75,190
20110301|2010-11-30 02:30,30,554.75,555,553.5,553.75,231
20110301|2010-11-30 03:00,30,553.75,553.75,551.25,552.25,366
20110301|2010-11-30 03:30,30,552,552.75,551.25,552.5,252
20110301|2010-11-30 04:00,30,552.75,552.75,550,551.75,692
20110301|2010-11-30 04:30,30,551.5,552,551.5,551.5,131
20110301|2010-11-30 05:00,30,551.5,551.5,550.25,550.5,101
20110301|2010-11-30 05:30,30,550.5,552.5,550.25,552.5,185
20110301|2010-11-30 06:00,30,552.75,552.75,551.25,552.25,311
20110301|2010-11-30 06:30,30,552.25,552.75,551.5,551.75,335
20110301|2010-11-30 07:00,30,551.75,552,550.75,551.25,271
20110301|2010-11-30 09:30,30,551.5,553,546.5,547.5,26842
20110301|2010-11-30 10:00,30,547.25,548.25,543.75,545.5,15457
20110301|2010-11-30 10:30,30,545.5,546.75,544.5,546.5,6342
20110301|2010-11-30 11:00,30,546.25,547,545.75,546.25,3361
20110301|2010-11-30 11:30,30,546.25,546.5,544,546.25,4678
20110301|2010-11-30 12:00,30,546.25,548.5,546.25,548,6671
20110301|2010-11-30 12:30,30,548,548.25,544.75,545,8325
20110301|2010-11-30 13:00,30,545,546.25,543.25,544,13093
20110301|2010-11-30 18:00,1,544.5,544.75,542.5,543.75,1843
20110301|2010-11-30 18:30,1,543.75,544,542.5,543.5,437
20110301|2010-11-30 19:00,1,543.5,544,543.25,543.75,295
20110301|2010-11-30 19:30,1,543.75,543.75,543.25,543.25,237
20110301|2010-11-30 20:00,1,543,543.75,542.75,543.25,180
20110301|2010-11-30 20:30,1,543.25,547,543.25,547,1109
20110301|2010-11-30 21:00,1,546.5,547.75,545.75,546,864
20110301|2010-11-30 21:30,1,546,546,544.75,545,325
20110301|2010-11-30 22:00,1,545,545.25,544.5,545,123
20110301|2010-11-30 22:30,1,545.25,546.25,545.25,545.5,233
20110301|2010-11-30 23:00,1,545.5,546.25,545.5,545.75,69
20110301|2010-11-30 23:30,1,546,546.25,545.25,546,188
20110301|2010-12-01 00:00,1,546,548,546,546.75,689
20110301|2010-12-01 00:30,1,547,548,546.75,547.5,341
20110301|2010-12-01 01:00,1,547.5,549,547.5,548.5,627
20110301|2010-12-01 01:30,1,548.75,551.75,548.5,548.5,1618
20110301|2010-12-01 02:00,1,548.5,550.25,548,549.5,449
20110301|2010-12-01 02:30,1,549.75,550.5,549.75,549.75,150
20110301|2010-12-01 03:00,1,550.25,550.25,546.25,549.25,781
20110301|2010-12-01 03:30,1,549.25,551.25,549,551.25,324
20110301|2010-12-01 04:00,1,551,553,550.75,552,917
20110301|2010-12-01 04:30,1,552,552.5,551,552.5,283
20110301|2010-12-01 05:00,1,552.75,553,550.5,551,233
20110301|2010-12-01 05:30,1,551,551.75,550.25,551.25,417
20110301|2010-12-01 06:00,1,551.25,551.75,550.75,551.25,288
20110301|2010-12-01 06:30,1,551,551.75,551,551,315
20110301|2010-12-01 07:00,1,551.25,553,551,552.5,718
20110301|2010-12-01 09:30,1,554.75,557.75,553.5,556.25,26752
20110301|2010-12-01 10:00,1,556,567.5,556,562.75,30595
20110301|2010-12-01 10:30,1,562.75,564.25,561,563,11539
20110301|2010-12-01 11:00,1,563.25,564.75,561,561.75,8080
20110301|2010-12-01 11:30,1,561.75,563.5,561,563.25,4777
20110301|2010-12-01 12:00,1,563.25,564,562.25,563,4446
20110301|2010-12-01 12:30,1,563.25,565.5,562.75,563.25,11123
20110301|2010-12-01 13:00,1,563.25,567,562.75,565,12761
20110301|2010-12-01 18:00,2,564.5,565.75,562,565.75,2227
20110301|2010-12-01 18:30,2,565.5,565.75,563.5,564,627
20110301|2010-12-01 19:00,2,564,564.5,563.5,564,191
20110301|2010-12-01 19:30,2,564,564.5,563,563,302
20110301|2010-12-01 20:00,2,563,563.5,562.25,563,251
20110301|2010-12-01 20:30,2,563.25,563.25,561.75,562.75,282
20110301|2010-12-01 21:00,2,562.75,563.75,560,560.75,1218
20110301|2010-12-01 21:30,2,560.75,562.25,560.25,562.25,223
20110301|2010-12-01 22:00,2,562.25,562.75,561.75,562,171
20110301|2010-12-01 22:30,2,561.75,562,561.5,562,52
20110301|2010-12-01 23:00,2,561.75,562.25,561.75,562,35
20110301|2010-12-01 23:30,2,561.5,562.25,561.5,562.25,54
20110301|2010-12-02 00:00,2,562.25,563,560.5,561.5,301
20110301|2010-12-02 00:30,2,561.25,562.5,561,561.5,152
20110301|2010-12-02 01:00,2,561.25,561.75,560.5,561.75,121
20110301|2010-12-02 01:30,2,561.75,562,561.5,561.5,99
20110301|2010-12-02 02:00,2,561.75,564,561.5,564,937
20110301|2010-12-02 02:30,2,563.75,564,563.25,564,182
20110301|2010-12-02 03:00,2,564,564.75,563.75,564.75,288
20110301|2010-12-02 03:30,2,564.5,564.75,564,564.5,303
20110301|2010-12-02 04:00,2,564.5,565,563.75,564.75,846
20110301|2010-12-02 04:30,2,564.75,565,562.75,562.75,474
20110301|2010-12-02 05:00,2,562.75,564.5,562.25,562.25,697
20110301|2010-12-02 05:30,2,562.75,563.75,561.75,562.25,901
20110301|2010-12-02 06:00,2,562.25,562.5,560,562.25,999
20110301|2010-12-02 06:30,2,562.25,563.5,562,562.5,484
20110301|2010-12-02 07:00,2,562.75,563,561.5,563,497
20110301|2010-12-02 09:30,2,565.75,568,561.5,564,28648
20110301|2010-12-02 10:00,2,563.75,564.25,561.5,562.25,8491
20110301|2010-12-02 10:30,2,562.5,567.25,562,565.75,7852
20110301|2010-12-02 11:00,2,565.75,567,564,565.75,4775
20110301|2010-12-02 11:30,2,565.75,566.75,564,564.75,4439
20110301|2010-12-02 12:00,2,564.5,565.75,563.5,565,4183
20110301|2010-12-02 12:30,2,564.75,565.5,563.5,564,5978
20110301|2010-12-02 13:00,2,563.75,564,555,555.75,22353
20110301|2010-12-02 18:00,3,555.75,558.75,555.5,557.25,1636
20110301|2010-12-02 18:30,3,557.25,559.5,557,559.25,495
20110301|2010-12-02 19:00,3,559.5,562,559.5,560.25,920
20110301|2010-12-02 19:30,3,560.5,561.5,559.5,559.5,379
20110301|2010-12-02 20:00,3,559.5,560,557.5,559.75,332
20110301|2010-12-02 20:30,3,559.75,560,556.75,557,258
20110301|2010-12-02 21:00,3,557.25,560.25,557,558.5,304
20110301|2010-12-02 21:30,3,558.25,560.5,558.25,560.5,97
20110301|2010-12-02 22:00,3,560.25,560.25,560,560,29
20110301|2010-12-02 22:30,3,560.25,560.5,560,560,34
20110301|2010-12-02 23:00,3,560.25,562.75,560.25,562.25,461
20110301|2010-12-02 23:30,3,562.25,562.25,560,561.75,115
20110301|2010-12-03 00:00,3,562,562.25,561.5,562,78
20110301|2010-12-03 00:30,3,562,562.25,561.25,561.25,111
20110301|2010-12-03 01:00,3,561.5,562.25,561.5,562.25,130
20110301|2010-12-03 01:30,3,562.25,562.75,562,562,128
20110301|2010-12-03 02:00,3,562,562.5,561.5,562,220
20110301|2010-12-03 02:30,3,562,562.75,561.5,562.5,181
20110301|2010-12-03 03:00,3,562.25,563,562,563,1166
20110301|2010-12-03 03:30,3,563.25,563.5,562.5,562.75,108
20110301|2010-12-03 04:00,3,562.75,564,562.25,563.5,517
20110301|2010-12-03 04:30,3,563.25,563.25,562,562.75,179
20110301|2010-12-03 05:00,3,562.5,563,561.75,562.75,355
20110301|2010-12-03 05:30,3,562.5,563,562,563,58
20110301|2010-12-03 06:00,3,562.75,562.75,561.5,562,369
20110301|2010-12-03 06:30,3,562.25,562.75,561.75,562.5,370
20110301|2010-12-03 07:00,3,562.5,563.5,561.75,563.25,251
20110301|2010-12-03 09:30,3,563.75,568.5,560.25,566.75,25813
20110301|2010-12-03 10:00,3,566.5,567.75,564.75,567.25,8473
20110301|2010-12-03 10:30,3,567.25,567.5,565,565.25,5521
20110301|2010-12-03 11:00,3,565.5,568.5,564.75,568.5,7597
20110301|2010-12-03 11:30,3,568.25,569.5,566.5,568.75,7558
20110301|2010-12-03 12:00,3,568.5,572.25,568,570.5,11451
20110301|2010-12-03 12:30,3,570.5,572.5,569.25,571.25,11743
20110301|2010-12-03 13:00,3,571.25,574,569.5,572.25,11850
20110301|2010-12-05 18:00,6,573.5,575.25,569.75,573.75,5063
20110301|2010-12-05 18:30,6,573.75,574,572.75,573.25,599
20110301|2010-12-05 19:00,6,573.5,573.75,572.75,573,317
20110301|2010-12-05 19:30,6,573.25,573.5,572.25,572.5,192
20110301|2010-12-05 20:00,6,572.75,573.25,570.75,571.25,493
20110301|2010-12-05 20:30,6,571.25,572,570.25,572,256
20110301|2010-12-05 21:00,6,571.5,571.5,570.25,570.75,226
20110301|2010-12-05 21:30,6,570.75,571.25,570.5,571,86
20110301|2010-12-05 22:00,6,571,572,571,572,183
20110301|2010-12-05 22:30,6,571.75,573,571.75,572.75,161
20110301|2010-12-05 23:00,6,573,573.25,572.5,573,110
20110301|2010-12-05 23:30,6,573,573,571.5,572,208
20110301|2010-12-06 00:00,6,572,572,571,571.25,222
20110301|2010-12-06 00:30,6,571.25,572.5,571.25,572,112
20110301|2010-12-06 01:00,6,572,572.5,571.5,572.5,122
20110301|2010-12-06 01:30,6,572.5,573.75,572.25,573.5,232
20110301|2010-12-06 02:00,6,573,574,571.5,572,182
20110301|2010-12-06 02:30,6,572,572,569.75,571.5,812
20110301|2010-12-06 03:00,6,571.25,571.25,570,571,244
20110301|2010-12-06 03:30,6,570.75,571,570,570.5,86
20110301|2010-12-06 04:00,6,570.75,571.75,568,568.75,854
20110301|2010-12-06 04:30,6,568.5,569,566.5,567.75,1029
20110301|2010-12-06 05:00,6,567.25,567.25,565.5,566.5,835
20110301|2010-12-06 05:30,6,567,567.5,567,567.5,172
20110301|2010-12-06 06:00,6,567.5,569,567,568.75,229
20110301|2010-12-06 06:30,6,568.75,569.5,568.75,569.5,186
20110301|2010-12-06 07:00,6,569.25,569.5,568.5,568.5,201
20110301|2010-12-06 09:30,6,567.5,569.5,562.5,564.75,26976
20110301|2010-12-06 10:00,6,565,566.25,563.75,566.25,5500
20110301|2010-12-06 10:30,6,566,566.5,564.75,565,4283
20110301|2010-12-06 11:00,6,565,565.75,563.5,564.25,5199
20110301|2010-12-06 11:30,6,564.25,566,563.5,566,4400
20110301|2010-12-06 12:00,6,566,567,564.5,565.5,4085
20110301|2010-12-06 12:30,6,565.75,569,564.25,567.75,8477
20110301|2010-12-06 13:00,6,568,568.25,564.75,567.5,7237
20110301|2010-12-06 18:00,7,568.5,571.5,568,571.5,1460
20110301|2010-12-06 18:30,7,571.25,571.5,568.75,569.5,558
20110301|2010-12-06 19:00,7,569.75,569.75,568,568.25,371
20110301|2010-12-06 19:30,7,568.5,570.25,568.5,570.25,218
20110301|2010-12-06 20:00,7,570,570.25,569.25,570,189
20110301|2010-12-06 20:30,7,570.25,570.5,569.75,570,36
20110301|2010-12-06 21:00,7,570,571.5,570,571.25,276
20110301|2010-12-06 21:30,7,571.25,571.5,571,571.25,66
20110301|2010-12-06 22:00,7,571.25,571.5,571,571.25,143
20110301|2010-12-06 22:30,7,571.25,571.5,571,571.5,32
20110301|2010-12-06 23:00,7,571.25,571.75,571.25,571.5,84
20110301|2010-12-06 23:30,7,571.5,571.75,570.75,571,96
20110301|2010-12-07 00:00,7,571.25,571.75,571,571.5,93
20110301|2010-12-07 00:30,7,571.25,572,571,571.25,83
20110301|2010-12-07 01:00,7,571.25,571.25,571,571.25,29
20110301|2010-12-07 01:30,7,571.25,571.5,571,571.25,460
20110301|2010-12-07 02:00,7,571.25,572.75,571.25,572.5,708
20110301|2010-12-07 02:30,7,572.5,573,571.5,572.5,302
20110301|2010-12-07 03:00,7,572.75,574.5,572.75,574,611
20110301|2010-12-07 03:30,7,574.25,575.5,574,575.25,1192
20110301|2010-12-07 04:00,7,575.25,575.75,573.75,574.5,409
20110301|2010-12-07 04:30,7,574.5,575,574,574.25,238
20110301|2010-12-07 05:00,7,574.5,575,572.75,573.75,471
20110301|2010-12-07 05:30,7,573.75,574,573,573.5,170
20110301|2010-12-07 06:00,7,573.75,574,572,573.25,332
20110301|2010-12-07 06:30,7,573.25,574,573,573.75,267
20110301|2010-12-07 07:00,7,573.75,575.75,573.75,575.75,685
20110301|2010-12-07 09:30,7,575.5,575.75,566.5,569.5,29103
20110301|2010-12-07 10:00,7,569.75,570.25,565,566,12898
20110301|2010-12-07 10:30,7,566,567.75,564,564.25,5765
20110301|2010-12-07 11:00,7,564.25,564.75,556.75,560.75,21445
20110301|2010-12-07 11:30,7,560.5,562,559.25,561,4248
20110301|2010-12-07 12:00,7,561,561.25,558.5,559,4791
20110301|2010-12-07 12:30,7,559,563,558.25,562.5,4612
20110301|2010-12-07 13:00,7,562.25,563,560.75,561.75,6929
20110301|2010-12-07 18:00,8,560.75,561,556.5,557.25,2721
20110301|2010-12-07 18:30,8,557.25,558.5,555.5,557.5,1042
20110301|2010-12-07 19:00,8,557.5,559.25,557.25,558.75,451
20110301|2010-12-07 19:30,8,559,559.25,558,558.5,207
20110301|2010-12-07 20:00,8,558.25,559,558,558,156
20110301|2010-12-07 20:30,8,558,558,555.5,555.5,595
20110301|2010-12-07 21:00,8,555.75,556.75,555.25,556,341
20110301|2010-12-07 21:30,8,556,557.75,556,556.5,371
20110301|2010-12-07 22:00,8,556.5,557.25,555.75,556.75,194
20110301|2010-12-07 22:30,8,556.5,557,556,556.5,86
20110301|2010-12-07 23:00,8,556.5,557,556.25,556.25,23
20110301|2010-12-07 23:30,8,556.5,557,556.25,556.5,91
20110301|2010-12-08 00:00,8,556.25,558,556,558,131
20110301|2010-12-08 00:30,8,557,557,554,554.5,939
20110301|2010-12-08 01:00,8,554.25,554.5,553.25,554,208
20110301|2010-12-08 01:30,8,554.25,555.5,552.25,554.75,576
20110301|2010-12-08 02:00,8,555.25,557.5,554.25,557.25,299
20110301|2010-12-08 02:30,8,557,558,557,557.5,181
20110301|2010-12-08 03:00,8,557.5,558.25,557,558,423
20110301|2010-12-08 03:30,8,557.75,558,557.25,557.5,202
20110301|2010-12-08 04:00,8,557.75,558,557.75,558,143
20110301|2010-12-08 04:30,8,557.75,558.25,557.5,558,119
20110301|2010-12-08 05:00,8,558,558.25,556.75,557,136
20110301|2010-12-08 05:30,8,557.25,558.25,557.25,558,150
20110301|2010-12-08 06:00,8,557.75,558.25,557.75,558.25,215
20110301|2010-12-08 06:30,8,558,558.25,556.5,557,436
20110301|2010-12-08 07:00,8,557,557.5,556.75,557.25,204
20110301|2010-12-08 09:30,8,557,567,555.75,565,28505
20110301|2010-12-08 10:00,8,565.25,570,565,569.25,16777
20110301|2010-12-08 10:30,8,569.25,574.5,568.5,573,14706
20110301|2010-12-08 11:00,8,573.25,574,570.75,571,6501
20110301|2010-12-08 11:30,8,571,572,569.25,569.75,5970
20110301|2010-12-08 12:00,8,569.75,574,569.25,573,6842
20110301|2010-12-08 12:30,8,573.25,574,572.5,573.25,6717
20110301|2010-12-08 13:00,8,573.25,575,572.25,574.75,10823
20110301|2010-12-08 18:00,9,574.25,575.75,573.5,574.5,2586
20110301|2010-12-08 18:30,9,574.75,574.75,572.75,573.5,506
20110301|2010-12-08 19:00,9,573.5,573.75,570.5,571.25,1100
20110301|2010-12-08 19:30,9,571.25,572,569.5,569.75,1594
20110301|2010-12-08 20:00,9,570,573.25,569.25,573,523
20110301|2010-12-08 20:30,9,572.75,573,570.75,571.5,210
20110301|2010-12-08 21:00,9,571.5,572,571,571.25,134
20110301|2010-12-08 21:30,9,571.5,571.75,571,571.25,72
20110301|2010-12-08 22:00,9,571.5,572.5,571.25,571.75,88
20110301|2010-12-08 22:30,9,572.25,573,572,572.75,149
20110301|2010-12-08 23:00,9,573,573,572,572,36
20110301|2010-12-08 23:30,9,572,572,570.75,571,159
20110301|2010-12-09 00:00,9,571,571.5,570.25,570.75,207
20110301|2010-12-09 00:30,9,570.75,570.75,570.25,570.75,82
20110301|2010-12-09 01:00,9,570.5,572.25,570.5,572,89
20110301|2010-12-09 01:30,9,572.25,572.25,572,572,119
20110301|2010-12-09 02:00,9,572.25,573.5,572.25,573.5,87
20110301|2010-12-09 02:30,9,573.25,574,573,573,113
20110301|2010-12-09 03:00,9,573.25,573.75,573.25,573.5,96
20110301|2010-12-09 03:30,9,573.25,574,573,573,259
20110301|2010-12-09 04:00,9,573.25,573.75,572.25,573.25,479
20110301|2010-12-09 04:30,9,573.25,574,572.25,574,130
20110301|2010-12-09 05:00,9,573.75,574,573.25,573.75,164
20110301|2010-12-09 05:30,9,573.75,575,573.75,574.5,358
20110301|2010-12-09 06:00,9,574.75,574.75,573.75,574,197
20110301|2010-12-09 06:30,9,574,574,569.75,570.25,661
20110301|2010-12-09 07:00,9,570.5,572.5,570,572,411
20110301|2010-12-09 09:30,9,571.75,577.5,570.5,574.75,26487
20110301|2010-12-09 10:00,9,574.75,578,573.5,573.75,11377
20110301|2010-12-09 10:30,9,574,575.75,573.25,574.75,6921
20110301|2010-12-09 11:00,9,575,577,574.75,576,5162
20110301|2010-12-09 11:30,9,576,578.75,575,577.75,6675
20110301|2010-12-09 12:00,9,578,578.5,576.75,577.5,4571
20110301|2010-12-09 12:30,9,577.75,577.75,573.75,575.25,9708
20110301|2010-12-09 13:00,9,575.25,575.75,573,574.25,9772
20110301|2010-12-09 18:00,10,574.75,575.75,574.25,574.5,1449
20110301|2010-12-09 18:30,10,574.5,575.25,574.25,575.25,162
20110301|2010-12-09 19:00,10,575,575.25,574.5,574.5,309
20110301|2010-12-09 19:30,10,574.75,575,574.5,574.75,117
20110301|2010-12-09 20:00,10,574.5,575,574.5,574.75,74
20110301|2010-12-09 20:30,10,575,575.25,574.25,574.5,227
20110301|2010-12-09 21:00,10,575,575.25,574.5,574.75,58
20110301|2010-12-09 21:30,10,574.5,574.75,574,574.5,82
20110301|2010-12-09 22:00,10,574.25,575,574,574.75,88
20110301|2010-12-09 22:30,10,575,575,574.25,574.25,45
20110301|2010-12-09 23:00,10,574.25,574.5,574.25,574.5,18
20110301|2010-12-09 23:30,10,574.5,574.5,574,574,33
20110301|2010-12-10 00:00,10,574.25,574.75,574.25,574.5,55
20110301|2010-12-10 00:30,10,574.75,574.75,574.5,574.75,70
20110301|2010-12-10 01:00,10,574.75,574.75,574.5,574.75,31
20110301|2010-12-10 01:30,10,574.75,574.75,574.5,574.75,190
20110301|2010-12-10 02:00,10,574.5,575.75,574.5,575.75,195
20110301|2010-12-10 02:30,10,575.5,576.5,575.5,576,247
20110301|2010-12-10 03:00,10,576,577.25,576,577,623
20110301|2010-12-10 03:30,10,577.25,577.5,577,577.5,113
20110301|2010-12-10 04:00,10,577.5,578.5,576.5,578.25,744
20110301|2010-12-10 04:30,10,578.5,579.25,578,579,350
20110301|2010-12-10 05:00,10,579,579.25,578,578.5,377
20110301|2010-12-10 05:30,10,578.5,578.5,578.25,578.5,227
20110301|2010-12-10 06:00,10,578.25,578.5,577.75,578.25,162
20110301|2010-12-10 06:30,10,578.25,578.5,575,575.25,740
20110301|2010-12-10 07:00,10,575.5,578,575.25,577.75,473
20110301|2010-12-10 09:30,10,570.25,574,567.25,567.75,27270
20110301|2010-12-10 10:00,10,568,570,567.25,568.25,9951
20110301|2010-12-10 10:30,10,568.5,573.5,568,573.5,8686
20110301|2010-12-10 11:00,10,573.5,574.25,571.25,572.75,5437
20110301|2010-12-10 11:30,10,573,573.5,571,571.25,3854
20110301|2010-12-10 12:00,10,571.25,572.25,570.25,571.25,3161
20110301|2010-12-10 12:30,10,571,574.75,571,574.25,4970
20110301|2010-12-10 13:00,10,574.25,575,572.5,574.75,8732
20110301|2010-12-12 18:00,13,574,574,569,572,2117
20110301|2010-12-12 18:30,13,571.75,572.5,569.5,570.5,556
20110301|2010-12-12 19:00,13,570.75,572.25,569.75,572,401
20110301|2010-12-12 19:30,13,572,573.5,571.5,573.5,397
20110301|2010-12-12 20:00,13,573,575,573,574.25,777
20110301|2010-12-12 20:30,13,574,576,574,576,454
20110301|2010-12-12 21:00,13,575.75,577,575.5,576.75,342
20110301|2010-12-12 21:30,13,576.5,578,576.5,577,408
20110301|2010-12-12 22:00,13,577.5,578,577.25,577.5,105
20110301|2010-12-12 22:30,13,577.25,577.25,576.5,577,157
20110301|2010-12-12 23:00,13,576.75,577,576.25,576.5,22
20110301|2010-12-12 23:30,13,576.5,578,576.5,577.5,147
20110301|2010-12-13 00:00,13,577.5,578,577,578,157
20110301|2010-12-13 00:30,13,577.75,578,577.5,577.75,45
20110301|2010-12-13 01:00,13,577.75,578,577.75,578,81
20110301|2010-12-13 01:30,13,577.75,578.5,577.5,578,373
20110301|2010-12-13 02:00,13,577.75,578,577.5,578,178
20110301|2010-12-13 02:30,13,577.75,578,577.25,578,116
20110301|2010-12-13 03:00,13,578,579,577.75,578.5,445
20110301|2010-12-13 03:30,13,578.5,578.5,577.75,577.75,210
20110301|2010-12-13 04:00,13,578,578.25,577.75,578.25,93
20110301|2010-12-13 04:30,13,578.25,578.5,578,578.25,134
20110301|2010-12-13 05:00,13,578.5,578.5,577.5,577.75,52
20110301|2010-12-13 05:30,13,577.75,578.25,577.25,578.25,131
20110301|2010-12-13 06:00,13,577.75,579,577.75,578.75,309
20110301|2010-12-13 06:30,13,578.75,579.75,578.5,579.5,685
20110301|2010-12-13 07:00,13,579.5,579.75,578.5,578.75,230
20110301|2010-12-13 09:30,13,580.5,587.5,579,586.5,34879
20110301|2010-12-13 10:00,13,586.75,587,583,584,11220
20110301|2010-12-13 10:30,13,584,584.75,583.5,584.5,4781
20110301|2010-12-13 11:00,13,584.5,585.25,583,584,6100
20110301|2010-12-13 11:30,13,584,587.5,582.75,584,10428
20110301|2010-12-13 12:00,13,584,585,583,584.75,4474
20110301|2010-12-13 12:30,13,584.75,585.75,583,584,6771
20110301|2010-12-13 13:00,13,584.25,589,583.75,588.5,11836
20110301|2010-12-13 18:00,14,587,587.75,586,587,1274
20110301|2010-12-13 18:30,14,587,587.25,585.25,586,529
20110301|2010-12-13 19:00,14,586,586.25,584.5,586,458
20110301|2010-12-13 19:30,14,586,587.5,586,587.25,516
20110301|2010-12-13 20:00,14,587,588,586.25,587.5,384
20110301|2010-12-13 20:30,14,587.25,588,587,587.25,231
20110301|2010-12-13 21:00,14,587.75,587.75,587,587,81
20110301|2010-12-13 21:30,14,587.25,587.25,586.5,587.25,53
20110301|2010-12-13 22:00,14,587,587,586.5,586.75,37
20110301|2010-12-13 22:30,14,586.75,587.5,586.75,587,33
20110301|2010-12-13 23:00,14,587,587.75,587,587.5,38
20110301|2010-12-13 23:30,14,587.75,587.75,587.25,587.25,99
20110301|2010-12-14 00:00,14,587.75,588,587.25,588,57
20110301|2010-12-14 00:30,14,587.75,588,587.25,587.5,250
20110301|2010-12-14 01:00,14,587.5,588,587.25,588,97
20110301|2010-12-14 01:30,14,587.75,588.25,587.5,588.25,466
20110301|2010-12-14 02:00,14,588,588.5,587.75,587.75,263
20110301|2010-12-14 02:30,14,588,588.5,587.5,587.75,185
20110301|2010-12-14 03:00,14,587.75,588,587,587.5,386
20110301|2010-12-14 03:30,14,587.75,587.75,587.25,587.5,180
20110301|2010-12-14 04:00,14,587.25,587.75,586.25,587.5,497
20110301|2010-12-14 04:30,14,587.5,587.75,586.75,586.75,169
20110301|2010-12-14 05:00,14,587.25,587.75,587.25,587.75,95
20110301|2010-12-14 05:30,14,587.75,588.5,587.75,588.5,368
20110301|2010-12-14 06:00,14,588.25,588.75,587.75,588,230
20110301|2010-12-14 06:30,14,588,588.25,586.75,587.25,191
20110301|2010-12-14 07:00,14,587,587.5,585.5,586.75,591
20110301|2010-12-14 09:30,14,585.25,589,585.25,586.25,21166
20110301|2010-12-14 10:00,14,586.5,586.75,583.5,584.5,9175
20110301|2010-12-14 10:30,14,584.75,586.5,584.25,586,6590
20110301|2010-12-14 11:00,14,586,588.5,584.75,585.75,8717
20110301|2010-12-14 11:30,14,585.75,586.5,585,586.25,3108
20110301|2010-12-14 12:00,14,586.25,587.5,585.25,586.5,3272
20110301|2010-12-14 12:30,14,586.5,587,585.25,585.75,3594
20110301|2010-12-14 13:00,14,586,587.75,585,586.75,8491
20110301|2010-12-14 18:00,15,586,587,585.75,586.5,743
20110301|2010-12-14 18:30,15,586.75,587.5,585.5,585.75,609
20110301|2010-12-14 19:00,15,585.75,587.5,584.75,587.25,816
20110301|2010-12-14 19:30,15,587.25,588,586.75,587,324
20110301|2010-12-14 20:00,15,587.25,587.5,584.5,584.5,486
20110301|2010-12-14 20:30,15,584.5,585.25,584,584.5,536
20110301|2010-12-14 21:00,15,584.25,585.25,584.25,584.75,122
20110301|2010-12-14 21:30,15,584.5,585.75,584.25,585.25,113
20110301|2010-12-14 22:00,15,585.25,585.25,584.75,585,91
20110301|2010-12-14 22:30,15,585,585.75,585,585.25,169
20110301|2010-12-14 23:00,15,585,585.5,585,585.25,49
20110301|2010-12-14 23:30,15,585.25,585.5,585,585.5,57
20110301|2010-12-15 00:00,15,585.25,585.5,584,584,375
20110301|2010-12-15 00:30,15,584,584.25,583.5,583.75,269
20110301|2010-12-15 01:00,15,583.5,585.25,583.5,585.25,259
20110301|2010-12-15 01:30,15,585.5,587,585.5,586.5,516
20110301|2010-12-15 02:00,15,586.5,587,586.25,586.25,55
20110301|2010-12-15 02:30,15,586.5,587.25,586.5,587.25,246
20110301|2010-12-15 03:00,15,587,587.5,587,587.25,225
20110301|2010-12-15 03:30,15,587.25,587.5,587,587,118
20110301|2010-12-15 04:00,15,587,587,585.25,585.25,181
20110301|2010-12-15 04:30,15,585.5,585.5,584.75,585.5,126
20110301|2010-12-15 05:00,15,585.75,585.75,584.5,585.25,215
20110301|2010-12-15 05:30,15,585.25,585.75,585,585,103
20110301|2010-12-15 06:00,15,585,587,584.75,586.75,281
20110301|2010-12-15 06:30,15,586.75,588.5,586.75,588,588
20110301|2010-12-15 07:00,15,588,589,588,589,305
20110301|2010-12-15 09:30,15,588.75,594.5,588.25,592,26313
20110301|2010-12-15 10:00,15,592,592.75,591,592,7126
20110301|2010-12-15 10:30,15,592.25,592.25,587.5,588.25,9439
20110301|2010-12-15 11:00,15,588.25,589.25,585,585.5,8162
20110301|2010-12-15 11:30,15,585.5,587,580,582.25,12339
20110301|2010-12-15 12:00,15,582.5,587,582.5,585.5,9329
20110301|2010-12-15 12:30,15,585.5,586.5,583.5,583.75,3507
20110301|2010-12-15 13:00,15,584,584.75,583.25,584,8264
20110301|2010-12-15 19:00,16,585,585.25,584.75,585,167
20110301|2010-12-15 19:30,16,584.75,586.5,584.5,586.25,658
20110301|2010-12-15 20:00,16,586.25,586.25,585,585.25,131
20110301|2010-12-15 20:30,16,585.25,585.5,583.75,584,154
20110301|2010-12-15 21:00,16,584,585.25,583.5,585.25,92
20110301|2010-12-15 21:30,16,585.25,585.5,584.25,584.75,42
20110301|2010-12-15 22:00,16,584.75,585,584.75,584.75,17
20110301|2010-12-15 22:30,16,584.75,586,584,584.25,182
20110301|2010-12-15 23:00,16,584,584.75,584,584,12
20110301|2010-12-15 23:30,16,584.5,585,584.25,584.75,17
20110301|2010-12-16 00:00,16,584.75,585.75,584.75,585,61
20110301|2010-12-16 00:30,16,585.25,586.5,585.25,585.5,194
20110301|2010-12-16 01:00,16,585.5,585.5,585,585.5,28
20110301|2010-12-16 01:30,16,585.75,586,585.5,585.5,38
20110301|2010-12-16 02:00,16,586,586.5,585.75,586.5,24
20110301|2010-12-16 02:30,16,586,586.5,586,586.5,116
20110301|2010-12-16 03:00,16,586.5,588.25,586.5,587.75,551
20110301|2010-12-16 03:30,16,587.5,588.75,587.5,588.25,277
20110301|2010-12-16 04:00,16,588.75,589,587.75,588,71
20110301|2010-12-16 04:30,16,587.75,589,587.75,588.75,138
20110301|2010-12-16 05:00,16,588.75,588.75,588,588.75,108
20110301|2010-12-16 05:30,16,588.5,588.75,588,588.25,142
20110301|2010-12-16 06:00,16,588.25,588.25,587.75,587.75,97
20110301|2010-12-16 06:30,16,587.75,588,587.5,587.75,299
20110301|2010-12-16 07:00,16,587.75,588,586.5,586.5,312
20110301|2010-12-16 09:30,16,585.75,588,582.25,585,19547
20110301|2010-12-16 10:00,16,584.75,588,584.5,587,8880
20110301|2010-12-16 10:30,16,587,587,585,586.25,4514
20110301|2010-12-16 11:00,16,586.5,587,585.5,586,3665
20110301|2010-12-16 11:30,16,586.25,587,585.75,587,2668
20110301|2010-12-16 12:00,16,587,590,586.5,589,5198
20110301|2010-12-16 12:30,16,589,589.25,586,586.5,5044
20110301|2010-12-16 13:00,16,586.25,587.75,585.75,586.75,8659
20110301|2010-12-16 18:00,17,587,587.5,585.5,587,661
20110301|2010-12-16 18:30,17,587,587.75,587,587.5,201
20110301|2010-12-16 19:00,17,587.5,588.5,587.5,588,231
20110301|2010-12-16 19:30,17,588,588.75,587,588.75,186
20110301|2010-12-16 20:00,17,588.75,588.75,587,587.5,110
20110301|2010-12-16 20:30,17,587.25,588.5,587,588.5,81
20110301|2010-12-16 21:00,17,588.5,589,588,588.75,117
20110301|2010-12-16 21:30,17,588.75,589,588.5,588.75,99
20110301|2010-12-16 22:00,17,588.75,588.75,588,588.25,71
20110301|2010-12-16 22:30,17,588,588.75,588,588.25,24
20110301|2010-12-16 23:00,17,588.75,588.75,588.5,588.75,34
20110301|2010-12-16 23:30,17,588.75,588.75,588,588,83
20110301|2010-12-17 00:00,17,588,588.25,588,588.25,34
20110301|2010-12-17 00:30,17,588.25,588.5,588,588,73
20110301|2010-12-17 01:00,17,588,588.5,586.5,587.75,299
20110301|2010-12-17 01:30,17,588,588.75,586.75,587.5,224
20110301|2010-12-17 02:00,17,587.5,588,587.25,587.25,43
20110301|2010-12-17 02:30,17,587,587.5,587,587.25,53
20110301|2010-12-17 03:00,17,587.5,588,586.75,588,160
20110301|2010-12-17 03:30,17,588.5,589,587.75,588.5,243
20110301|2010-12-17 04:00,17,588.75,589.75,588.75,589,236
20110301|2010-12-17 04:30,17,589.25,590,588.75,588.75,325
20110301|2010-12-17 05:00,17,588.75,589,588.75,589,148
20110301|2010-12-17 05:30,17,588.75,589,587.5,587.75,247
20110301|2010-12-17 06:00,17,588,588.25,587.25,587.75,66
20110301|2010-12-17 06:30,17,588,588,586.25,587.5,570
20110301|2010-12-17 07:00,17,587.5,588.75,587.5,588.25,173
20110301|2010-12-17 09:30,17,589.75,594,587.25,593,22227
20110301|2010-12-17 10:00,17,592.75,594,591.75,594,7281
20110301|2010-12-17 10:30,17,594,598.25,593.25,597.75,19050
20110301|2010-12-17 11:00,17,598,599,595.25,596.5,7997
20110301|2010-12-17 11:30,17,596.75,597.5,595,596.5,4041
20110301|2010-12-17 12:00,17,596.5,598.25,596.25,598.25,4183
20110301|2010-12-17 12:30,17,598,598.5,596.5,596.5,6083
20110301|2010-12-17 13:00,17,596.75,597,594.5,595.25,11446
20110301|2010-12-19 18:00,20,597,602.75,596.75,601.5,5998
20110301|2010-12-19 18:30,20,601.5,603,599.5,599.75,974
20110301|2010-12-19 19:00,20,600,600.75,599.25,600.25,278
20110301|2010-12-19 19:30,20,600.25,601,600,600.5,195
20110301|2010-12-19 20:00,20,600.5,600.5,599.75,600,154
20110301|2010-12-19 20:30,20,599.75,600,598,598.25,391
20110301|2010-12-19 21:00,20,598.25,598.5,596.5,597.75,1145
20110301|2010-12-19 21:30,20,598,599.75,597.75,599.75,190
20110301|2010-12-19 22:00,20,599.5,599.5,598,599.25,154
20110301|2010-12-19 22:30,20,599.25,599.25,598.25,598.5,68
20110301|2010-12-19 23:00,20,598.5,599,598.5,598.75,34
20110301|2010-12-19 23:30,20,599,600,598.75,600,172
20110301|2010-12-20 00:00,20,599.75,600,598.25,598.25,108
20110301|2010-12-20 00:30,20,598.5,599.5,598.25,599,55
20110301|2010-12-20 01:00,20,598.5,600,598.5,600,67
20110301|2010-12-20 01:30,20,600,600,599,599.5,96
20110301|2010-12-20 02:00,20,599.5,599.5,596.75,597,298
20110301|2010-12-20 02:30,20,597,599.5,597,599,300
20110301|2010-12-20 03:00,20,599,599.5,597.75,599.25,139
20110301|2010-12-20 03:30,20,599,599.5,598.75,599.5,128
20110301|2010-12-20 04:00,20,599,599.5,599,599.5,52
20110301|2010-12-20 04:30,20,599,600,599,599.75,101
20110301|2010-12-20 05:00,20,600,600,599.5,600,106
20110301|2010-12-20 05:30,20,600,600.25,599.75,600.25,101
20110301|2010-12-20 06:00,20,600.25,602,599.75,601.25,363
20110301|2010-12-20 06:30,20,601.5,601.5,600.75,601.25,250
20110301|2010-12-20 07:00,20,601.25,601.5,600.75,601.5,368
20110301|2010-12-20 09:30,20,600,602.5,598.75,601.75,18598
20110301|2010-12-20 10:00,20,601.75,602.5,601,602,6353
20110301|2010-12-20 10:30,20,602.25,604,601.75,603.75,8027
20110301|2010-12-20 11:00,20,603.5,603.75,601,601.5,4628
20110301|2010-12-20 11:30,20,601.5,602.5,601,601.25,2305
20110301|2010-12-20 12:00,20,601.25,601.75,600.25,601,2957
20110301|2010-12-20 12:30,20,601.25,601.75,599.5,599.75,3911
20110301|2010-12-20 13:00,20,599.75,600,597.5,599.25,9125
20110301|2010-12-20 18:00,21,599,599.5,598.5,599.5,756
20110301|2010-12-20 18:30,21,599.25,599.75,599.25,599.5,174
20110301|2010-12-20 19:00,21,599.5,600,599.5,599.75,373
20110301|2010-12-20 19:30,21,599.75,600.5,599.25,599.75,174
20110301|2010-12-20 20:00,21,600,601.25,600,601,306
20110301|2010-12-20 20:30,21,600.75,601,599.75,599.75,34
20110301|2010-12-20 21:00,21,599.75,600,599.5,600,39
20110301|2010-12-20 21:30,21,600.25,600.25,599.75,600.25,42
20110301|2010-12-20 22:00,21,600,600.75,600,600.75,20
20110301|2010-12-20 22:30,21,600.25,600.5,600.25,600.5,8
20110301|2010-12-20 23:00,21,600.25,600.5,599.75,600,55
20110301|2010-12-20 23:30,21,600.5,601.25,600.5,601,50
20110301|2010-12-21 00:00,21,601,601.5,600,600.5,104
20110301|2010-12-21 00:30,21,600.75,601.5,600.5,601.25,27
20110301|2010-12-21 01:00,21,601.25,602.5,601.25,602,305
20110301|2010-12-21 01:30,21,602,602.5,602,602.25,117
20110301|2010-12-21 02:00,21,602.5,602.75,600.25,600.5,234
20110301|2010-12-21 02:30,21,600.75,602.25,600.5,602,37
20110301|2010-12-21 03:00,21,601.75,602.25,601.25,601.75,103
20110301|2010-12-21 03:30,21,601.75,602.25,601.5,601.75,72
20110301|2010-12-21 04:00,21,601.75,602.5,601.5,602.25,105
20110301|2010-12-21 04:30,21,602,602.75,601.75,602.75,127
20110301|2010-12-21 05:00,21,602.5,602.75,602.25,602.25,32
20110301|2010-12-21 05:30,21,602.25,602.75,602.25,602.5,32
20110301|2010-12-21 06:00,21,602.75,602.75,601.75,601.75,143
20110301|2010-12-21 06:30,21,602,602.25,600.75,600.75,171
20110301|2010-12-21 07:00,21,601,601.5,599.75,600,351
20110301|2010-12-21 09:30,21,600.5,604,598,603.5,16121
20110301|2010-12-21 10:00,21,603.75,603.75,601.75,603,5952
20110301|2010-12-21 10:30,21,602.75,603,602,602.5,3367
20110301|2010-12-21 11:00,21,602.5,603.25,602,602.25,3266
20110301|2010-12-21 11:30,21,602.5,603,602,602.25,2379
20110301|2010-12-21 12:00,21,602.25,602.5,601.25,601.25,2693
20110301|2010-12-21 12:30,21,601.25,602.25,599.75,601.5,6531
20110301|2010-12-21 13:00,21,601.5,602.5,600.25,601.75,8820
20110301|2010-12-21 18:00,22,602.5,604,602,603.75,1428
20110301|2010-12-21 18:30,22,603.75,604.5,603.5,603.5,367
20110301|2010-12-21 19:00,22,603.5,604,603.25,603.5,186
20110301|2010-12-21 19:30,22,603.75,603.75,603.5,603.5,74
20110301|2010-12-21 20:00,22,603.75,604,603.5,604,107
20110301|2010-12-21 20:30,22,604,604.25,602.25,602.25,250
20110301|2010-12-21 21:00,22,602,603.5,602,603.5,195
20110301|2010-12-21 21:30,22,603.25,604.5,603.25,604.5,197
20110301|2010-12-21 22:00,22,604.5,604.5,603.75,603.75,54
20110301|2010-12-21 22:30,22,603.75,604,603.5,604,69
20110301|2010-12-21 23:00,22,604,604,603.25,603.5,23
20110301|2010-12-21 23:30,22,603.5,603.5,601.5,602,376
20110301|2010-12-22 00:00,22,602,602.5,600,600.5,466
20110301|2010-12-22 00:30,22,600.25,601.75,600.25,601.5,85
20110301|2010-12-22 01:00,22,601.5,602.75,601.25,602.25,62
20110301|2010-12-22 01:30,22,602.25,603.5,602,603.25,71
20110301|2010-12-22 02:00,22,603,605,603,604.75,484
20110301|2010-12-22 02:30,22,604.75,605.5,604.5,605.25,781
20110301|2010-12-22 03:00,22,605.25,605.75,605.25,605.75,111
20110301|2010-12-22 03:30,22,605.75,606.5,605.25,606,488
20110301|2010-12-22 04:00,22,606,606,605,605.25,179
20110301|2010-12-22 04:30,22,605.5,606,605.25,605.5,104
20110301|2010-12-22 05:00,22,605.5,606.25,605.5,606,102
20110301|2010-12-22 05:30,22,605.75,606.25,605.75,605.75,53
20110301|2010-12-22 06:00,22,606,606,605.25,605.75,168
20110301|2010-12-22 06:30,22,606,607,605.75,606.5,733
20110301|2010-12-22 07:00,22,606.25,606.75,605.5,606.5,322
20110301|2010-12-22 09:30,22,605.5,607.75,603.75,606.25,19706
20110301|2010-12-22 10:00,22,606,606.5,605,605,5778
20110301|2010-12-22 10:30,22,605.25,606.5,604.75,606.25,4272
20110301|2010-12-22 11:00,22,606.5,608.75,606.25,607.25,8161
20110301|2010-12-22 11:30,22,607.5,608,606.25,607.5,3578
20110301|2010-12-22 12:00,22,607.75,608,606.5,607.25,3292
20110301|2010-12-22 12:30,22,607.25,609.75,607,607.75,7996
20110301|2010-12-22 13:00,22,608,609,607.25,608.75,8016
20110301|2010-12-22 18:00,23,608.5,609,608.25,608.75,818
20110301|2010-12-22 18:30,23,608.75,609,608.5,608.5,127
20110301|2010-12-22 19:00,23,608.75,609.25,608.75,609.25,326
20110301|2010-12-22 19:30,23,609,609.5,609,609,221
20110301|2010-12-22 20:00,23,609,609.25,609,609.25,27
20110301|2010-12-22 20:30,23,609.5,609.5,609,609.25,70
20110301|2010-12-22 21:00,23,609.25,609.5,609,609.5,102
20110301|2010-12-22 21:30,23,609.5,609.75,609,609.5,78
20110301|2010-12-22 22:00,23,609.75,610,609.25,609.75,533
20110301|2010-12-22 22:30,23,610,610,609.25,609.5,76
20110301|2010-12-22 23:00,23,609.75,610.25,609.5,610,359
20110301|2010-12-22 23:30,23,610,610.5,609.75,610.25,153
20110301|2010-12-23 00:00,23,610.25,610.75,609.75,610,77
20110301|2010-12-23 00:30,23,610,610.25,609.75,610,19
20110301|2010-12-23 01:00,23,610.25,610.25,610,610,50
20110301|2010-12-23 01:30,23,610,610.5,609.5,610.5,152
20110301|2010-12-23 02:00,23,610.5,611.25,610,610.75,340
20110301|2010-12-23 02:30,23,610.5,610.5,609.25,609.5,157
20110301|2010-12-23 03:00,23,609.5,609.75,608.75,609,285
20110301|2010-12-23 03:30,23,608.75,609,607.75,608.75,521
20110301|2010-12-23 04:00,23,608.75,609.25,608.5,608.75,51
20110301|2010-12-23 04:30,23,609,609.75,609,609.75,15
20110301|2010-12-23 05:00,23,609.75,610,609.5,609.5,44
20110301|2010-12-23 05:30,23,609.5,609.75,608.25,608.25,72
20110301|2010-12-23 06:00,23,608.25,609,607.25,609,306
20110301|2010-12-23 06:30,23,608.75,608.75,607.25,607.75,231
20110301|2010-12-23 07:00,23,607.5,607.75,606.75,607,455
20110301|2010-12-23 09:30,23,607,609,606.5,608.5,13371
20110301|2010-12-23 10:00,23,608.5,610.75,608,609.75,8332
20110301|2010-12-23 10:30,23,609.75,610.5,609,609.5,4333
20110301|2010-12-23 11:00,23,609.25,610,608.75,610,3662
20110301|2010-12-23 11:30,23,609.75,610.5,608,609,5036
20110301|2010-12-23 12:00,23,609,610.25,608.5,610,2530
20110301|2010-12-23 12:30,23,610.25,613,610.25,612,7295
20110301|2010-12-23 13:00,23,612,614.75,612,613.25,9119
20110301|2010-12-26 18:00,27,610,612.5,609.25,610.5,3217
20110301|2010-12-26 18:30,27,610.25,612.5,609.75,610,1225
20110301|2010-12-26 19:00,27,610,611,609.75,609.75,707
20110301|2010-12-26 19:30,27,609.75,610.25,609.5,609.75,98
20110301|2010-12-26 20:00,27,609.75,612,609.75,611,415
20110301|2010-12-26 20:30,27,611,612.5,611,612.25,222
20110301|2010-12-26 21:00,27,612,612.5,611.25,611.5,152
20110301|2010-12-26 21:30,27,611.25,611.5,611,611.25,65
20110301|2010-12-26 22:00,27,611.25,613.25,611,613,424
20110301|2010-12-26 22:30,27,613,614,612.75,612.75,350
20110301|2010-12-26 23:00,27,612.75,613,612.25,613,57
20110301|2010-12-26 23:30,27,612.75,613.5,612.5,613.25,44
20110301|2010-12-27 00:00,27,613,613.5,612.5,612.5,63
20110301|2010-12-27 00:30,27,612.75,613.25,612.25,613.25,119
20110301|2010-12-27 01:00,27,613.25,613.75,613.25,613.75,164
20110301|2010-12-27 01:30,27,613.75,614.25,613.5,614,183
20110301|2010-12-27 02:00,27,614.25,614.25,613.75,614.25,99
20110301|2010-12-27 02:30,27,614,614.25,613.5,614.25,308
20110301|2010-12-27 03:00,27,614,614.5,613.75,614,218
20110301|2010-12-27 03:30,27,614.25,614.75,614.25,614.25,101
20110301|2010-12-27 04:00,27,614.25,614.25,613.25,613.5,141
20110301|2010-12-27 04:30,27,613.5,614,612.75,613,243
20110301|2010-12-27 05:00,27,613,613.25,612.75,613,69
20110301|2010-12-27 05:30,27,613,614,612.25,613.5,141
20110301|2010-12-27 06:00,27,614,614,613.5,613.5,37
20110301|2010-12-27 06:30,27,614,614.25,612.25,612.25,314
20110301|2010-12-27 07:00,27,613,613,612,612.5,121
20110301|2010-12-27 09:30,27,612.75,619,612.5,615.75,18191
20110301|2010-12-27 10:00,27,615.75,617.5,615.25,615.5,3604
20110301|2010-12-27 10:30,27,615.5,617,615.25,616,2501
20110301|2010-12-27 11:00,27,616,616.75,615.25,616,1294
20110301|2010-12-27 11:30,27,616,617.25,615.25,615.5,2292
20110301|2010-12-27 12:00,27,615.75,617,615.5,616.25,1710
20110301|2010-12-27 12:30,27,616.5,617.5,615.25,616.5,3063
20110301|2010-12-27 13:00,27,616.5,616.75,614,614.25,4638
20110301|2010-12-27 18:00,28,614.5,616.5,614.5,616.5,1259
20110301|2010-12-27 18:30,28,616.5,617.25,616.25,617.25,458
20110301|2010-12-27 19:00,28,617,617.5,616.5,617,305
20110301|2010-12-27 19:30,28,617,617.5,616.25,617.25,203
20110301|2010-12-27 20:00,28,617,617,616.5,616.5,40
20110301|2010-12-27 20:30,28,616.5,616.75,615.75,616,59
20110301|2010-12-27 21:00,28,616,616.25,614.5,615,520
20110301|2010-12-27 21:30,28,615.25,615.5,612.75,613.5,343
20110301|2010-12-27 22:00,28,613,613.75,612.75,613.5,154
20110301|2010-12-27 22:30,28,613.5,614.25,613.25,613.75,53
20110301|2010-12-27 23:00,28,613.75,615.25,613,615,154
20110301|2010-12-27 23:30,28,615,616.5,615,616.5,129
20110301|2010-12-28 00:00,28,616.5,616.5,612.5,613,338
20110301|2010-12-28 00:30,28,613,614.5,612.75,614.5,96
20110301|2010-12-28 01:00,28,614.5,616.25,614.5,616.25,67
20110301|2010-12-28 01:30,28,616.25,616.75,616,616.75,179
20110301|2010-12-28 02:00,28,616.5,617,616.5,616.75,45
20110301|2010-12-28 02:30,28,616.75,617.25,616.5,617,66
20110301|2010-12-28 03:00,28,617,618,617,617.75,209
20110301|2010-12-28 03:30,28,617.75,618.5,617.75,618,231
20110301|2010-12-28 04:00,28,618,618.25,618,618,135
20110301|2010-12-28 04:30,28,618,618.5,618,618.25,79
20110301|2010-12-28 05:00,28,618,618.25,616.5,616.75,192
20110301|2010-12-28 05:30,28,617,618,616.75,617.75,82
20110301|2010-12-28 06:00,28,618,619,617.25,617.75,384
20110301|2010-12-28 06:30,28,617.75,618.25,617,617.5,108
20110301|2010-12-28 07:00,28,617.25,619,617,619,377
20110301|2010-12-28 09:30,28,618.75,624.25,618.5,623,17713
20110301|2010-12-28 10:00,28,623.25,623.5,621.5,622.25,5398
20110301|2010-12-28 10:30,28,622,623,621.75,622.25,3733
20110301|2010-12-28 11:00,28,622.5,622.5,620.25,621,5065
20110301|2010-12-28 11:30,28,621.25,623,621.25,622.5,2626
20110301|2010-12-28 12:00,28,622.25,623.25,622,622.75,2441
20110301|2010-12-28 12:30,28,622.75,623.5,622,623,2994
20110301|2010-12-28 13:00,28,623,623.75,622.5,623.5,4986
20110301|2010-12-28 18:00,29,622.5,622.75,621.75,622.75,711
20110301|2010-12-28 18:30,29,622.75,624.25,622.5,624.25,1019
20110301|2010-12-28 19:00,29,624,624.25,623.25,623.75,385
20110301|2010-12-28 19:30,29,623.75,623.75,621.5,622,477
20110301|2010-12-28 20:00,29,621.75,622.75,621.5,622.5,140
20110301|2010-12-28 20:30,29,622.5,622.75,620.5,620.5,354
20110301|2010-12-28 21:00,29,620.5,621.5,619.25,620.75,839
20110301|2010-12-28 21:30,29,621,621.25,620,620.75,97
20110301|2010-12-28 22:00,29,620.75,621.75,620.5,621.75,63
20110301|2010-12-28 22:30,29,621.75,622.5,621.25,622.5,70
20110301|2010-12-28 23:00,29,622.5,622.75,621.25,621.25,159
20110301|2010-12-28 23:30,29,621.25,621.75,619,619.5,320
20110301|2010-12-29 00:00,29,619.75,620,619,619.5,53
20110301|2010-12-29 00:30,29,619.25,620.5,619.25,620.5,94
20110301|2010-12-29 01:00,29,620.75,622.5,620.5,622,80
20110301|2010-12-29 01:30,29,622.25,623,622.25,623,33
20110301|2010-12-29 02:00,29,622.75,623.75,622.5,623.75,166
20110301|2010-12-29 02:30,29,623.75,624.75,623.75,624.5,207
20110301|2010-12-29 03:00,29,624.25,624.5,623.75,624,289
20110301|2010-12-29 03:30,29,624,624,622.5,623.25,86
20110301|2010-12-29 04:00,29,623.25,623.25,622,623,117
20110301|2010-12-29 04:30,29,622.75,624,622.75,623.75,140
20110301|2010-12-29 05:00,29,624,624,622.75,623,75
20110301|2010-12-29 05:30,29,623,623.25,622.5,622.5,92
20110301|2010-12-29 06:00,29,622.5,623,622,623,109
20110301|2010-12-29 06:30,29,622.75,623.5,622.5,623.5,457
20110301|2010-12-29 07:00,29,623.25,623.5,622.75,623.5,256
20110301|2010-12-29 09:30,29,621,623,619.75,620.5,13169
20110301|2010-12-29 10:00,29,620.5,622,620.5,621.5,4109
20110301|2010-12-29 10:30,29,621.75,623.5,621,622.5,5460
20110301|2010-12-29 11:00,29,622.5,624.5,622.5,623.75,3116
20110301|2010-12-29 11:30,29,623.75,626.5,623.75,626,4486
20110301|2010-12-29 12:00,29,626.25,626.5,623.75,624,3991
20110301|2010-12-29 12:30,29,624,625.5,623.75,624,2475
20110301|2010-12-29 13:00,29,624,625,622.75,623.25,4638
20110301|2010-12-29 18:00,30,623,623,620.5,621.75,961
20110301|2010-12-29 18:30,30,621.5,622,620.25,620.5,367
20110301|2010-12-29 19:00,30,620.25,620.75,620,620.5,427
20110301|2010-12-29 19:30,30,620.5,621.25,620.25,620.5,131
20110301|2010-12-29 20:00,30,620.5,621,620,620.5,92
20110301|2010-12-29 20:30,30,620.75,620.75,620.25,620.25,40
20110301|2010-12-29 21:00,30,620.25,620.75,620.25,620.5,38
20110301|2010-12-29 21:30,30,620.5,620.75,620.5,620.5,25
20110301|2010-12-29 22:00,30,620.5,620.75,620,620.5,61
20110301|2010-12-29 22:30,30,620.5,621.75,620.5,621.75,255
20110301|2010-12-29 23:00,30,621.75,621.75,620.75,620.75,32
20110301|2010-12-29 23:30,30,620.75,622.25,620.75,622.25,66
20110301|2010-12-30 00:00,30,622.25,624,622,623.75,409
20110301|2010-12-30 00:30,30,623.75,624,623.25,623.25,48
20110301|2010-12-30 01:00,30,623.5,623.75,622.25,623.75,146
20110301|2010-12-30 01:30,30,623.75,624.25,623.75,624.25,234
20110301|2010-12-30 02:00,30,624,624.75,623.75,624.25,148
20110301|2010-12-30 02:30,30,624.25,625,624.25,624.75,176
20110301|2010-12-30 03:00,30,624.5,625,624,624.25,137
20110301|2010-12-30 03:30,30,624.25,624.75,624,624,59
20110301|2010-12-30 04:00,30,624.25,624.25,623.75,624,42
20110301|2010-12-30 04:30,30,624,624,623.25,624,45
20110301|2010-12-30 05:00,30,624,624,622.5,623,177
20110301|2010-12-30 05:30,30,623,623,621,621.25,149
20110301|2010-12-30 06:00,30,621.75,621.75,620,620.25,329
20110301|2010-12-30 06:30,30,620.25,621.25,620.25,621,201
20110301|2010-12-30 07:00,30,620.75,621.75,620.25,621.25,136
20110301|2010-12-30 09:30,30,621,622.5,616.5,618.5,18062
20110301|2010-12-30 10:00,30,618.25,620,615,616.25,10703
20110301|2010-12-30 10:30,30,616.25,618.25,614.5,614.75,8531
20110301|2010-12-30 11:00,30,614.5,616,612.5,613.5,7919
20110301|2010-12-30 11:30,30,613.25,615.75,613.25,614.75,4071
20110301|2010-12-30 12:00,30,614.75,616.5,614.5,616,2253
20110301|2010-12-30 12:30,30,616,616.5,615.25,616.25,2940
20110301|2010-12-30 13:00,30,616.25,618.25,613.5,617.25,8346
20110301|2010-12-30 18:00,31,616.25,619.5,615.75,619.5,1121
20110301|2010-12-30 18:30,31,619.5,619.5,618.5,618.75,170
20110301|2010-12-30 19:00,31,618.75,619.75,618,619.75,318
20110301|2010-12-30 19:30,31,619.75,619.75,619,619.5,184
20110301|2010-12-30 20:00,31,619.25,619.75,619.25,619.5,50
20110301|2010-12-30 20:30,31,619.25,619.75,619,619.25,68
20110301|2010-12-30 21:00,31,619.25,619.25,618,618,221
20110301|2010-12-30 21:30,31,618,618.75,617.75,618.75,54
20110301|2010-12-30 22:00,31,618.75,621.5,618.75,619.75,795
20110301|2010-12-30 22:30,31,619.75,619.75,617.75,618,161
20110301|2010-12-30 23:00,31,617.75,618.5,617.75,618,47
20110301|2010-12-30 23:30,31,618,618.5,618,618.5,15
20110301|2010-12-31 00:00,31,618.25,618.5,617.75,618.25,52
20110301|2010-12-31 00:30,31,618,618.5,617.5,618,155
20110301|2010-12-31 01:00,31,618.25,618.75,617.75,618,105
20110301|2010-12-31 01:30,31,618,618,617.5,617.5,125
20110301|2010-12-31 02:00,31,617.5,617.75,617.5,617.75,164
20110301|2010-12-31 02:30,31,617.75,618,617.5,617.5,148
20110301|2010-12-31 03:00,31,617.75,617.75,617.5,617.75,23
20110301|2010-12-31 03:30,31,618,618,617.75,617.75,83
20110301|2010-12-31 04:00,31,618,619.25,617.75,619.25,94
20110301|2010-12-31 04:30,31,618.75,619.75,618.5,618.75,77
20110301|2010-12-31 05:00,31,618.5,620,618.5,619.5,343
20110301|2010-12-31 05:30,31,619.5,620.5,619.25,620.5,70
20110301|2010-12-31 06:00,31,620.5,621.25,620,620.25,235
20110301|2010-12-31 06:30,31,620.75,621.75,620.5,621,471
20110301|2010-12-31 07:00,31,620.5,621,619.75,620.25,125
20110301|2010-12-31 09:30,31,622,623.25,620.75,622.75,10523
20110301|2010-12-31 10:00,31,622.75,623.75,622.25,623.5,3578
20110301|2010-12-31 10:30,31,623.5,624.75,623.5,624,4543
20110301|2010-12-31 11:00,31,624,628.75,624,625.75,8163
20110301|2010-12-31 11:30,31,626,630,625.5,629.75,12169
20110301|2011-01-02 18:00,3,626.25,629.25,625.25,627.75,3706
20110301|2011-01-02 18:30,3,627.75,627.75,626.5,626.75,796
20110301|2011-01-02 19:00,3,626.75,627.5,626.75,626.75,234
20110301|2011-01-02 19:30,3,626.75,627.5,626.75,626.75,95
20110301|2011-01-02 20:00,3,627,627.25,626.75,627.25,112
20110301|2011-01-02 20:30,3,627.25,628,626.75,628,158
20110301|2011-01-02 21:00,3,628,628,627.25,627.25,67
20110301|2011-01-02 21:30,3,627.5,628,627.25,628,54
20110301|2011-01-02 22:00,3,628,629,627.75,629,453
20110301|2011-01-02 22:30,3,628.75,629,628.5,628.75,80
20110301|2011-01-02 23:00,3,628.75,629,628.75,629,67
20110301|2011-01-02 23:30,3,629,629.25,629,629,70
20110301|2011-01-03 00:00,3,629,629,628.25,628.25,38
20110301|2011-01-03 00:30,3,628.75,628.75,627.75,628,94
20110301|2011-01-03 01:00,3,628,628.75,627.75,628.25,176
20110301|2011-01-03 01:30,3,628,628.5,627.25,627.75,143
20110301|2011-01-03 02:00,3,627.5,628.25,627.5,628,116
20110301|2011-01-03 02:30,3,627.75,628,627.5,627.75,298
20110301|2011-01-03 03:00,3,627.75,628.5,627.75,628.5,106
20110301|2011-01-03 03:30,3,628.5,628.5,628,628.5,224
20110301|2011-01-03 04:00,3,628.25,628.5,628.25,628.5,37
20110301|2011-01-03 04:30,3,628.5,628.5,628.25,628.5,107
20110301|2011-01-03 05:00,3,628.5,628.5,627,628,256
20110301|2011-01-03 05:30,3,628,628.5,626.5,627.5,499
20110301|2011-01-03 06:00,3,627.5,627.5,626.75,627,131
20110301|2011-01-03 06:30,3,627.25,628.75,627.25,628,205
20110301|2011-01-03 07:00,3,628,633,628,632.5,2726
20110301|2011-01-03 09:30,3,632.25,634,624,627,32971
20110301|2011-01-03 10:00,3,627,627.5,625.5,626.5,6327
20110301|2011-01-03 10:30,3,626.5,628.5,626.25,628.25,4915
20110301|2011-01-03 11:00,3,628.5,628.5,626.75,627.75,3391
20110301|2011-01-03 11:30,3,627.75,629,626.5,626.5,4492
20110301|2011-01-03 12:00,3,626.75,627,625.25,626,5185
20110301|2011-01-03 12:30,3,626.25,626.25,621,621.5,10720
20110301|2011-01-03 13:00,3,621.5,623.5,620,620,11587
20110301|2011-01-03 18:00,4,620,621.5,619.75,620.75,1507
20110301|2011-01-03 18:30,4,620.75,620.75,619.5,620.25,437
20110301|2011-01-03 19:00,4,620.25,620.5,619,619.5,623
20110301|2011-01-03 19:30,4,619.25,620.5,619.25,620,171
20110301|2011-01-03 20:00,4,620,620.75,619.75,620.5,90
20110301|2011-01-03 20:30,4,620.5,621.25,620.5,620.75,121
20110301|2011-01-03 21:00,4,621,621,620.5,620.5,65
20110301|2011-01-03 21:30,4,621,621.25,620.25,620.25,66
20110301|2011-01-03 22:00,4,620.5,621.25,619.75,619.75,134
20110301|2011-01-03 22:30,4,619.5,620.5,619.5,620.5,63
20110301|2011-01-03 23:00,4,620.25,620.25,619.5,620,59
20110301|2011-01-03 23:30,4,620,620.5,619.75,620,47
20110301|2011-01-04 00:00,4,620.25,620.5,619.75,620.5,65
20110301|2011-01-04 00:30,4,620.5,620.5,620.25,620.25,19
20110301|2011-01-04 01:00,4,620.25,620.5,620,620.25,53
20110301|2011-01-04 01:30,4,620.5,621.25,620,621.25,145
20110301|2011-01-04 02:00,4,621.25,621.75,620,621,322
20110301|2011-01-04 02:30,4,620.75,621.5,620.5,620.5,63
20110301|2011-01-04 03:00,4,621,622.75,621,622.5,573
20110301|2011-01-04 03:30,4,622.5,623.5,621.75,623,684
20110301|2011-01-04 04:00,4,623,623,619,620,575
20110301|2011-01-04 04:30,4,620,622,619.75,621.5,311
20110301|2011-01-04 05:00,4,621.75,623.25,621.5,622.75,478
20110301|2011-01-04 05:30,4,622.75,623,620.75,620.75,369
20110301|2011-01-04 06:00,4,620.75,621.25,620.25,620.25,287
20110301|2011-01-04 06:30,4,620.25,620.5,618.5,619,701
20110301|2011-01-04 07:00,4,618.75,619.75,618.5,619.25,489
20110301|2011-01-04 09:30,4,617.25,617.5,605.5,605.75,43422
20110301|2011-01-04 10:00,4,605.75,610,603.25,609.25,25710
20110301|2011-01-04 10:30,4,609.5,610,607.25,608,7130
20110301|2011-01-04 11:00,4,608,608.25,606,606.25,6368
20110301|2011-01-04 11:30,4,606,607,605,605.5,6116
20110301|2011-01-04 12:00,4,605.5,606.75,604.5,606,6347
20110301|2011-01-04 12:30,4,606,607.5,604.5,604.75,7731
20110301|2011-01-04 13:00,4,604.75,609.75,604,608.25,15946
20110301|2011-01-04 18:00,5,609,609.5,606,607.25,1468
20110301|2011-01-04 18:30,5,607.25,608,606.25,608,368
20110301|2011-01-04 19:00,5,607.5,607.75,604.75,605,670
20110301|2011-01-04 19:30,5,605,605.75,602.5,602.75,1675
20110301|2011-01-04 20:00,5,602.75,604.75,602,603.75,710
20110301|2011-01-04 20:30,5,603.75,606,603.75,605.25,578
20110301|2011-01-04 21:00,5,605,606.25,605,605.75,314
20110301|2011-01-04 21:30,5,605.75,608.75,605.5,606.5,696
20110301|2011-01-04 22:00,5,607,608.5,606.5,606.5,261
20110301|2011-01-04 22:30,5,607,607.25,604.5,605.25,534
20110301|2011-01-04 23:00,5,605.5,606.25,604.75,605.5,119
20110301|2011-01-04 23:30,5,604.75,606.5,604.5,605.5,172
20110301|2011-01-05 00:00,5,605.25,605.75,603.25,604,223
20110301|2011-01-05 00:30,5,604,606,603.75,605,144
20110301|2011-01-05 01:00,5,604.75,606,604,605,216
20110301|2011-01-05 01:30,5,605,605.25,604.25,605,187
20110301|2011-01-05 02:00,5,605,605.75,604,604.5,329
20110301|2011-01-05 02:30,5,604.25,604.25,602,602.5,501
20110301|2011-01-05 03:00,5,602.25,603,601.5,602.25,668
20110301|2011-01-05 03:30,5,602.25,602.25,600.25,601,1666
20110301|2011-01-05 04:00,5,601,602,601,601.5,230
20110301|2011-01-05 04:30,5,601.5,602,600.25,600.75,600
20110301|2011-01-05 05:00,5,600.75,602.25,600.75,602,347
20110301|2011-01-05 05:30,5,602,602,600.75,600.75,541
20110301|2011-01-05 06:00,5,600.75,601.5,600.75,601.25,419
20110301|2011-01-05 06:30,5,601.5,603,600.75,601.75,1077
20110301|2011-01-05 07:00,5,601.75,602.5,600.75,602,606
20110301|2011-01-05 09:30,5,602,610.75,601.5,610.25,28158
20110301|2011-01-05 10:00,5,610.25,615.5,610.25,614,20077
20110301|2011-01-05 10:30,5,614,614,611.5,613,6947
20110301|2011-01-05 11:00,5,613,615,612.75,614.25,6036
20110301|2011-01-05 11:30,5,614.25,617.5,614,616.25,8458
20110301|2011-01-05 12:00,5,616.5,618,615,615.25,7936
20110301|2011-01-05 12:30,5,615.5,616.5,613,613.5,8908
20110301|2011-01-05 13:00,5,613.5,619.75,613,618,19516
20110301|2011-01-05 18:00,6,618.75,619.5,618.25,619,960
20110301|2011-01-05 18:30,6,618.75,619,617.25,617.5,425
20110301|2011-01-05 19:00,6,617.75,619.5,617.25,619,374
20110301|2011-01-05 19:30,6,619.25,619.25,617.5,617.5,150
20110301|2011-01-05 20:00,6,617.5,617.5,616.5,616.75,255
20110301|2011-01-05 20:30,6,616.75,617.5,616.25,616.25,409
20110301|2011-01-05 21:00,6,616.5,616.75,615.5,616.5,255
20110301|2011-01-05 21:30,6,616.5,617,616.5,617,60
20110301|2011-01-05 22:00,6,616.75,617.25,616.75,617,120
20110301|2011-01-05 22:30,6,617,617.25,616.5,616.5,53
20110301|2011-01-05 23:00,6,616.5,617,616,617,117
20110301|2011-01-05 23:30,6,616.5,616.5,616,616.5,46
20110301|2011-01-06 00:00,6,616.5,617,616,616.5,71
20110301|2011-01-06 00:30,6,616.75,618.25,616.5,616.5,102
20110301|2011-01-06 01:00,6,617.25,617.75,617,617.25,38
20110301|2011-01-06 01:30,6,617.25,617.25,616.75,617,161
20110301|2011-01-06 02:00,6,617.25,618.75,617,618.75,123
20110301|2011-01-06 02:30,6,618.5,619.25,618.5,619,244
20110301|2011-01-06 03:00,6,619,619.25,618.5,619.25,44
20110301|2011-01-06 03:30,6,618.75,619.25,618.25,618.75,111
20110301|2011-01-06 04:00,6,618.5,620.75,618.5,619.75,671
20110301|2011-01-06 04:30,6,619.75,620,619,619.25,68
20110301|2011-01-06 05:00,6,619.75,621.5,619.25,620,515
20110301|2011-01-06 05:30,6,620.25,620.25,619.25,619.75,64
20110301|2011-01-06 06:00,6,619.75,620.5,619.5,620.5,225
20110301|2011-01-06 06:30,6,620,620,618.25,618.25,550
20110301|2011-01-06 07:00,6,618.25,618.75,617.5,617.75,180
20110301|2011-01-06 09:30,6,614.25,617.75,611.25,611.75,25788
20110301|2011-01-06 10:00,6,611.75,617,611.5,614.5,10425
20110301|2011-01-06 10:30,6,614.5,615.5,610,610.5,13504
20110301|2011-01-06 11:00,6,610.5,610.75,602.5,605,23045
20110301|2011-01-06 11:30,6,604.75,607.5,604.25,605.5,6851
20110301|2011-01-06 12:00,6,605.75,606,602.25,603,9160
20110301|2011-01-06 12:30,6,603,604.5,601,603,10802
20110301|2011-01-06 13:00,6,603,605,600.25,601.5,14206
20110301|2011-01-06 18:00,7,600.5,602,596.25,597,5202
20110301|2011-01-06 18:30,7,597.25,599,597,598.5,864
20110301|2011-01-06 19:00,7,598.5,600.5,598,600,768
20110301|2011-01-06 19:30,7,600.25,600.75,600,600.5,234
20110301|2011-01-06 20:00,7,600.25,601.75,600.25,601.25,329
20110301|2011-01-06 20:30,7,601,601.5,599.75,600,236
20110301|2011-01-06 21:00,7,600.5,601.25,600,600,89
20110301|2011-01-06 21:30,7,600,600.25,599.5,599.5,79
20110301|2011-01-06 22:00,7,599.5,600.75,599.5,600.25,161
20110301|2011-01-06 22:30,7,600.25,601,600,601,152
20110301|2011-01-06 23:00,7,601,601.75,600.25,601.75,149
20110301|2011-01-06 23:30,7,601.25,602.25,599.25,599.75,394
20110301|2011-01-07 00:00,7,600,600,598,598.25,474
20110301|2011-01-07 00:30,7,598.25,601.25,597.5,601.25,224
20110301|2011-01-07 01:00,7,601.25,601.5,599.5,599.75,88
20110301|2011-01-07 01:30,7,599.75,599.75,598.5,599,360
20110301|2011-01-07 02:00,7,598.25,599.25,598,598.25,306
20110301|2011-01-07 02:30,7,598,599.25,597.5,598.25,524
20110301|2011-01-07 03:00,7,598.25,598.5,597.75,598.25,91
20110301|2011-01-07 03:30,7,598.75,599.75,598.5,599,238
20110301|2011-01-07 04:00,7,599.25,600.25,599.25,600.25,196
20110301|2011-01-07 04:30,7,600.25,600.5,598,598,268
20110301|2011-01-07 05:00,7,598.25,600.25,597.75,597.75,364
20110301|2011-01-07 05:30,7,597.75,598.5,597.75,598,270
20110301|2011-01-07 06:00,7,598,600.25,597.75,599.5,1208
20110301|2011-01-07 06:30,7,599.25,599.5,598,599,450
20110301|2011-01-07 07:00,7,599,599,598.25,599,244
20110301|2011-01-07 09:30,7,600.5,604.5,597,602.5,33345
20110301|2011-01-07 10:00,7,602.5,604,599.75,601.25,7123
20110301|2011-01-07 10:30,7,601.25,601.5,595.25,597.5,14898
20110301|2011-01-07 11:00,7,597.5,598.75,595.75,597,7134
20110301|2011-01-07 11:30,7,597,597.25,595,596,9341
20110301|2011-01-07 12:00,7,596,601,596,599.25,7973
20110301|2011-01-07 12:30,7,599,600,596,596.5,5615
20110301|2011-01-07 13:00,7,596.5,598.25,595,597.25,17122
20110301|2011-01-09 18:00,10,597.5,600.75,597.25,600.25,2773
20110301|2011-01-09 18:30,10,600,601.75,600,601.25,808
20110301|2011-01-09 19:00,10,601.5,602.75,601.25,601.75,731
20110301|2011-01-09 19:30,10,601.75,602.75,601.25,601.25,489
20110301|2011-01-09 20:00,10,601.5,601.75,601,601.75,189
20110301|2011-01-09 20:30,10,601.5,602,601,601.25,204
20110301|2011-01-09 21:00,10,601.25,601.5,601,601,143
20110301|2011-01-09 21:30,10,601.25,601.5,601,601.25,152
20110301|2011-01-09 22:00,10,601.25,601.25,600.75,601,136
20110301|2011-01-09 22:30,10,601.25,601.25,601,601,42
20110301|2011-01-09 23:00,10,601.25,601.25,601,601,44
20110301|2011-01-09 23:30,10,601,601.25,601,601.25,26
20110301|2011-01-10 00:00,10,601,601.25,601,601,41
20110301|2011-01-10 00:30,10,601,601.5,601,601.5,199
20110301|2011-01-10 01:00,10,601,601,600.25,600.5,235
20110301|2011-01-10 01:30,10,600.25,600.5,600.25,600.5,63
20110301|2011-01-10 02:00,10,600.25,600.5,600,600,124
20110301|2011-01-10 02:30,10,600,600.5,599.75,600,190
20110301|2011-01-10 03:00,10,600,600,599.5,599.5,74
20110301|2011-01-10 03:30,10,599.5,599.5,599.25,599.5,76
20110301|2011-01-10 04:00,10,599.5,599.75,599.25,599.75,46
20110301|2011-01-10 04:30,10,599.5,599.75,599,599,457
20110301|2011-01-10 05:00,10,599,599.5,599,599.25,186
20110301|2011-01-10 05:30,10,599,599.25,598.5,599,184
20110301|2011-01-10 06:00,10,599,601.5,599,600.75,327
20110301|2011-01-10 06:30,10,601,601,599.5,599.5,568
20110301|2011-01-10 07:00,10,599.5,600.75,599.5,600,319
20110301|2011-01-10 09:30,10,600.25,607,599.25,605.75,29195
20110301|2011-01-10 10:00,10,606,612.75,605.75,610.5,25414
20110301|2011-01-10 10:30,10,610.5,613.75,609.75,613.25,11115
20110301|2011-01-10 11:00,10,613.5,614,611.5,612.5,7566
20110301|2011-01-10 11:30,10,612.5,613.25,610.25,610.25,5814
20110301|2011-01-10 12:00,10,610.25,611.25,610,610.5,6948
20110301|2011-01-10 12:30,10,610.5,611,609,609.75,8431
20110301|2011-01-10 13:00,10,609.5,610.5,606.5,609.25,16176
20110301|2011-01-10 18:00,11,608,611.75,608,610.25,1972
20110301|2011-01-10 18:30,11,610.25,611.5,609.75,610,349
20110301|2011-01-10 19:00,11,610.25,610.75,609.5,610,161
20110301|2011-01-10 19:30,11,610.25,611,609.5,610.25,303
20110301|2011-01-10 20:00,11,610.25,610.25,608.5,608.75,403
20110301|2011-01-10 20:30,11,608.75,609.5,608.25,609.25,290
20110301|2011-01-10 21:00,11,609.25,609.25,608,608.5,246
20110301|2011-01-10 21:30,11,608.5,608.75,608,608.5,212
20110301|2011-01-10 22:00,11,608.75,608.75,608,608.5,234
20110301|2011-01-10 22:30,11,608.5,608.5,608.25,608.25,142
20110301|2011-01-10 23:00,11,608.25,609,608.25,609,83
20110301|2011-01-10 23:30,11,609,609,608.5,608.75,60
20110301|2011-01-11 00:00,11,608.75,609.25,608.5,609,127
20110301|2011-01-11 00:30,11,609,609.25,608.75,609,105
20110301|2011-01-11 01:00,11,609,609.75,609,609.5,197
20110301|2011-01-11 01:30,11,609.5,609.75,609,609,39
20110301|2011-01-11 02:00,11,609.25,609.75,608.75,609.75,113
20110301|2011-01-11 02:30,11,609.75,610.5,609,610,97
20110301|2011-01-11 03:00,11,610.25,611.25,610,610.75,363
20110301|2011-01-11 03:30,11,611,611,610.75,610.75,151
20110301|2011-01-11 04:00,11,611,611.25,610.75,611.25,155
20110301|2011-01-11 04:30,11,611.25,611.5,611,611.25,167
20110301|2011-01-11 05:00,11,611.5,612,611,611.5,501
20110301|2011-01-11 05:30,11,611.5,612.5,611,611.75,729
20110301|2011-01-11 06:00,11,611.75,613,611.5,612.5,371
20110301|2011-01-11 06:30,11,612.25,613.75,611.5,611.75,729
20110301|2011-01-11 07:00,11,611.75,612.25,611,612,226
20110301|2011-01-11 09:30,11,612.25,613.25,609,610,22397
20110301|2011-01-11 10:00,11,609.75,614,609.75,613.75,10630
20110301|2011-01-11 10:30,11,613.75,614.5,611,614.25,10447
20110301|2011-01-11 11:00,11,614.5,615.5,611,612.5,11191
20110301|2011-01-11 11:30,11,612.5,613.5,612,613,4779
20110301|2011-01-11 12:00,11,613.25,613.5,610.25,610.5,6988
20110301|2011-01-11 12:30,11,610.75,611.25,608.5,608.75,12773
20110301|2011-01-11 13:00,11,608.75,609,606,607.25,20047
20110301|2011-01-11 18:00,12,608,608,606.25,607,2274
20110301|2011-01-11 18:30,12,607.25,607.5,606.75,607,310
20110301|2011-01-11 19:00,12,607.5,607.75,606.75,607,358
20110301|2011-01-11 19:30,12,607,607.25,606.75,607,235
20110301|2011-01-11 20:00,12,607,607.75,606.75,607.5,254
20110301|2011-01-11 20:30,12,607.25,608,607.25,607.75,161
20110301|2011-01-11 21:00,12,607.75,608,607.5,608,190
20110301|2011-01-11 21:30,12,607.75,608,607.5,608,173
20110301|2011-01-11 22:00,12,608,608,607,607.25,139
20110301|2011-01-11 22:30,12,607.5,608,607.25,607.25,170
20110301|2011-01-11 23:00,12,607.5,607.75,607,607.75,192
20110301|2011-01-11 23:30,12,607.5,608,605.5,605.75,462
20110301|2011-01-12 00:00,12,605.75,606.5,605.5,606,87
20110301|2011-01-12 00:30,12,605.75,607.25,605.5,606.75,160
20110301|2011-01-12 01:00,12,606.5,607.25,606.5,607,81
20110301|2011-01-12 01:30,12,607.25,608,607.25,608,215
20110301|2011-01-12 02:00,12,608,608.75,607.75,608,175
20110301|2011-01-12 02:30,12,608.25,609,608.25,609,242
20110301|2011-01-12 03:00,12,609,610.5,608,609.5,542
20110301|2011-01-12 03:30,12,609.25,611,609,610.75,433
20110301|2011-01-12 04:00,12,610.75,611,610,610,241
20110301|2011-01-12 04:30,12,610,610.25,609.5,609.5,156
20110301|2011-01-12 05:00,12,609,610,608.5,610,304
20110301|2011-01-12 05:30,12,609.75,611.25,609.75,610.25,431
20110301|2011-01-12 06:00,12,610,611,610,610,516
20110301|2011-01-12 06:30,12,610.25,612,610,611,817
20110301|2011-01-12 07:00,12,610.75,612.5,610.5,612.5,824
20110301|2011-01-12 09:30,12,627.5,637,627.25,635,54641
20110301|2011-01-12 10:00,12,634.75,635,627.75,630.75,16210
20110301|2011-01-12 10:30,12,630.5,633.25,629.75,631.25,8390
20110301|2011-01-12 11:00,12,631.25,632.75,630.75,631,5605
20110301|2011-01-12 11:30,12,631,632.75,629.75,632.5,7037
20110301|2011-01-12 12:00,12,632.5,637,631.75,636.75,18725
20110301|2011-01-12 12:30,12,636.75,637,634.75,635.5,10437
20110301|2011-01-12 13:00,12,635.5,636,631.25,633.25,16924
20110301|2011-01-12 18:00,13,633.5,640.75,633.25,636.5,5679
20110301|2011-01-12 18:30,13,636.5,639.75,636.5,639.5,916
20110301|2011-01-12 19:00,13,639.25,639.25,636,636.75,952
20110301|2011-01-12 19:30,13,636.75,640.75,636,640.5,872
20110301|2011-01-12 20:00,13,640.5,642,640.25,641.75,1206
20110301|2011-01-12 20:30,13,641.75,642,637.75,639.25,1173
20110301|2011-01-12 21:00,13,639.25,639.75,638.5,639.75,219
20110301|2011-01-12 21:30,13,639.5,639.5,636.75,637.5,903
20110301|2011-01-12 22:00,13,637.5,639,637.5,638.5,156
20110301|2011-01-12 22:30,13,638.75,638.75,636.75,638.25,388
20110301|2011-01-12 23:00,13,638.25,638.5,637.5,637.5,138
20110301|2011-01-12 23:30,13,637.5,638.5,636.75,637.5,168
20110301|2011-01-13 00:00,13,637.25,638,636.75,638,118
20110301|2011-01-13 00:30,13,637.75,638.5,637,638.25,354
20110301|2011-01-13 01:00,13,638.25,638.25,636,637.25,404
20110301|2011-01-13 01:30,13,637,637.5,636.5,636.75,104
20110301|2011-01-13 02:00,13,636.5,638,636,637.75,241
20110301|2011-01-13 02:30,13,637.5,639.5,636.75,639.5,436
20110301|2011-01-13 03:00,13,639.75,640.25,639.25,640,592
20110301|2011-01-13 03:30,13,640,640.25,639.75,640,259
20110301|2011-01-13 04:00,13,640,640.25,635.75,636,738
20110301|2011-01-13 04:30,13,636,636.5,635.5,636.5,236
20110301|2011-01-13 05:00,13,636.5,637,635.75,636.75,201
20110301|2011-01-13 05:30,13,636.75,637,636.5,636.75,86
20110301|2011-01-13 06:00,13,636.75,638,636.75,638,317
20110301|2011-01-13 06:30,13,638,640.5,637.5,640.25,775
20110301|2011-01-13 07:00,13,640.25,641.25,640,640.25,715
20110301|2011-01-13 09:30,13,639.75,644.5,637.25,643,30762
20110301|2011-01-13 10:00,13,643,643.75,641,643,12180
20110301|2011-01-13 10:30,13,642.75,649.5,642.75,647.75,25219
20110301|2011-01-13 11:00,13,647.75,648.25,644.25,645.75,11062
20110301|2011-01-13 11:30,13,645.75,647,643.5,644,5992
20110301|2011-01-13 12:00,13,643.75,645.25,643.25,644.25,6287
20110301|2011-01-13 12:30,13,644.5,645.75,643.25,643.75,9054
20110301|2011-01-13 13:00,13,643.5,645,641,644.75,20531
20110301|2011-01-13 18:00,14,645,645.25,641.25,642.25,4247
20110301|2011-01-13 18:30,14,642.25,643.5,641.5,643,617
20110301|2011-01-13 19:00,14,643,643,641,641.25,427
20110301|2011-01-13 19:30,14,641.5,642.25,640.75,641.75,684
20110301|2011-01-13 20:00,14,641.5,643,640.5,642.5,283
20110301|2011-01-13 20:30,14,642.75,643.25,642.5,642.5,104
20110301|2011-01-13 21:00,14,642.5,643.25,642.25,643.25,104
20110301|2011-01-13 21:30,14,643.25,643.5,642.5,643.25,76
20110301|2011-01-13 22:00,14,643,643.5,642,642,148
20110301|2011-01-13 22:30,14,642,642.75,641.5,642,18
20110301|2011-01-13 23:00,14,642.5,642.75,642,642.25,19
20110301|2011-01-13 23:30,14,642.25,644,641.75,643.5,172
20110301|2011-01-14 00:00,14,643.75,644.25,643.5,643.75,141
20110301|2011-01-14 00:30,14,643.75,644,643.25,643.75,142
20110301|2011-01-14 01:00,14,644,644,643.25,643.5,42
20110301|2011-01-14 01:30,14,643.5,644,643.5,644,74
20110301|2011-01-14 02:00,14,643.75,645.25,643.75,645,244
20110301|2011-01-14 02:30,14,645.25,645.25,644.75,645,105
20110301|2011-01-14 03:00,14,645,645,644.75,645,275
20110301|2011-01-14 03:30,14,644.75,645.25,643,643.5,439
20110301|2011-01-14 04:00,14,643.25,643.5,640.75,641.5,928
20110301|2011-01-14 04:30,14,641.5,642.5,641.5,642.25,274
20110301|2011-01-14 05:00,14,642,642,640.5,640.75,199
20110301|2011-01-14 05:30,14,640.5,641.25,640,640.25,580
20110301|2011-01-14 06:00,14,640.5,640.5,640,640.5,371
20110301|2011-01-14 06:30,14,640.5,640.75,638,638,1181
20110301|2011-01-14 07:00,14,638,638.5,637.5,637.75,615
20110301|2011-01-14 09:30,14,639.75,640,636.25,637.75,33099
20110301|2011-01-14 10:00,14,638,643.5,637.5,640,15604
20110301|2011-01-14 10:30,14,640,640.5,637.5,637.75,7836
20110301|2011-01-14 11:00,14,637.75,641,637.5,640,8506
20110301|2011-01-14 11:30,14,640.25,642,640,640.25,6753
20110301|2011-01-14 12:00,14,640.75,643.75,640.25,643,6786
20110301|2011-01-14 12:30,14,643,643.75,641.5,642.75,7395
20110301|2011-01-14 13:00,14,642.5,649.75,642,649.75,18943
20110301|2011-01-17 18:00,18,647.25,648.75,645.5,648,5082
20110301|2011-01-17 18:30,18,648,650,647.25,648.5,1239
20110301|2011-01-17 19:00,18,648.25,651.25,648.25,650.75,1461
20110301|2011-01-17 19:30,18,651,651.75,649.75,650.75,575
20110301|2011-01-17 20:00,18,651.25,653.25,651.25,651.75,684
20110301|2011-01-17 20:30,18,651.75,652.75,651.5,652,450
20110301|2011-01-17 21:00,18,651.75,652.5,651.75,652.25,148
20110301|2011-01-17 21:30,18,652.25,653.75,652.25,653.5,268
20110301|2011-01-17 22:00,18,653.25,653.75,653.25,653.5,94
20110301|2011-01-17 22:30,18,653.5,654,653,653.5,181
20110301|2011-01-17 23:00,18,653.5,654,653.25,653.5,156
20110301|2011-01-17 23:30,18,653.75,654.5,653.75,653.75,191
20110301|2011-01-18 00:00,18,653.5,654.5,653.5,654.5,95
20110301|2011-01-18 00:30,18,654.25,654.5,653.5,654.5,214
20110301|2011-01-18 01:00,18,654.25,655,654.25,655,311
20110301|2011-01-18 01:30,18,655,655.75,653.75,654.25,346
20110301|2011-01-18 02:00,18,654.25,655.25,654.25,655,307
20110301|2011-01-18 02:30,18,654.75,655,651.75,651.75,941
20110301|2011-01-18 03:00,18,652,653,651.75,653,324
20110301|2011-01-18 03:30,18,653,655,653,654.75,236
20110301|2011-01-18 04:00,18,654.75,655,654,654.5,113
20110301|2011-01-18 04:30,18,654.5,654.5,654,654,128
20110301|2011-01-18 05:00,18,654,655.5,654,655.25,230
20110301|2011-01-18 05:30,18,655.25,657.75,655.25,656.5,820
20110301|2011-01-18 06:00,18,656.75,656.75,653.5,653.75,600
20110301|2011-01-18 06:30,18,653.75,656.5,653.75,656,421
20110301|2011-01-18 07:00,18,656.5,656.75,654.75,655,532
20110301|2011-01-18 09:30,18,654,657.75,652.25,655.5,31779
20110301|2011-01-18 10:00,18,655.5,658.25,655.25,657.5,12790
20110301|2011-01-18 10:30,18,657.25,662.75,657.25,658.75,17494
20110301|2011-01-18 11:00,18,659,659.25,655.5,657,11928
20110301|2011-01-18 11:30,18,657,659.75,656.75,659,6887
20110301|2011-01-18 12:00,18,659,659.5,658,658.75,6022
20110301|2011-01-18 12:30,18,658.5,659,656.75,658.75,7106
20110301|2011-01-18 13:00,18,658.75,660,657.25,658.25,12563
20110301|2011-01-18 18:00,19,659.5,660,657.25,659.25,2104
20110301|2011-01-18 18:30,19,659.5,660.5,659,660.25,487
20110301|2011-01-18 19:00,19,660.5,661.75,660,661.25,547
20110301|2011-01-18 19:30,19,661,662,660.25,661.5,255
20110301|2011-01-18 20:00,19,661.75,662,660.75,661,352
20110301|2011-01-18 20:30,19,661,661.75,660.75,661.25,77
20110301|2011-01-18 21:00,19,661.25,662,661,661.75,94
20110301|2011-01-18 21:30,19,662,662.5,661.5,661.75,109
20110301|2011-01-18 22:00,19,661.5,662.5,661.25,662.25,72
20110301|2011-01-18 22:30,19,662.25,662.5,661.25,662.5,123
20110301|2011-01-18 23:00,19,662.5,663.5,662.25,663,274
20110301|2011-01-18 23:30,19,663,663.75,663,663.5,106
20110301|2011-01-19 00:00,19,663.25,663.75,663.25,663.25,38
20110301|2011-01-19 00:30,19,663.5,663.75,663.25,663.75,69
20110301|2011-01-19 01:00,19,663.5,663.75,663.25,663.25,173
20110301|2011-01-19 01:30,19,663.25,664,663,663.75,317
20110301|2011-01-19 02:00,19,663.75,664.5,663.25,664.5,237
20110301|2011-01-19 02:30,19,664,664.5,663.75,664,169
20110301|2011-01-19 03:00,19,664,664.5,663.75,664.25,150
20110301|2011-01-19 03:30,19,664,665.75,664,665.5,450
20110301|2011-01-19 04:00,19,665.75,666,665.25,665.75,206
20110301|2011-01-19 04:30,19,665.75,666,665,665.25,318
20110301|2011-01-19 05:00,19,665.5,666.25,665.25,665.75,360
20110301|2011-01-19 05:30,19,666,666,663.5,664,1040
20110301|2011-01-19 06:00,19,663.75,665,663.75,665,271
20110301|2011-01-19 06:30,19,664.75,665.75,664.25,665.5,357
20110301|2011-01-19 07:00,19,665.5,666,665.25,665.5,341
20110301|2011-01-19 09:30,19,663.5,663.5,652.5,656,45822
20110301|2011-01-19 10:00,19,655.5,658.25,655.25,657.5,13189
20110301|2011-01-19 10:30,19,657.5,657.75,653,654.25,13574
20110301|2011-01-19 11:00,19,654.25,654.5,648.5,650,21840
20110301|2011-01-19 11:30,19,650,650.25,641,644.5,29496
20110301|2011-01-19 12:00,19,644.5,647.5,642.75,647,11149
20110301|2011-01-19 12:30,19,647,647,641.75,642.75,9908
20110301|2011-01-19 13:00,19,643,643,637.25,641,19431
20110301|2011-01-19 18:00,20,641.25,644.75,641,642.25,2722
20110301|2011-01-19 18:30,20,642.25,643.5,641.5,641.75,605
20110301|2011-01-19 19:00,20,642,642.25,641,641.75,726
20110301|2011-01-19 19:30,20,642,644,641.75,644,608
20110301|2011-01-19 20:00,20,644,644,643,643,345
20110301|2011-01-19 20:30,20,643,644.5,641.75,644.5,701
20110301|2011-01-19 21:00,20,644.5,645,643.25,643.5,520
20110301|2011-01-19 21:30,20,643.25,644.25,643.25,644.25,113
20110301|2011-01-19 22:00,20,644,644.25,644,644,41
20110301|2011-01-19 22:30,20,644.25,644.25,643.5,644,148
20110301|2011-01-19 23:00,20,644,644.25,643.25,643.5,18
20110301|2011-01-19 23:30,20,643.25,643.75,642.75,643,107
20110301|2011-01-20 00:00,20,643.25,643.5,642,642.75,210
20110301|2011-01-20 00:30,20,643,643.25,642.25,642.5,109
20110301|2011-01-20 01:00,20,642.25,642.5,641.5,641.5,161
20110301|2011-01-20 01:30,20,641.75,642.25,641.25,641.25,221
20110301|2011-01-20 02:00,20,641.5,642.5,641.25,642.25,162
20110301|2011-01-20 02:30,20,642.5,644,642.5,643,195
20110301|2011-01-20 03:00,20,643,644,643,643,285
20110301|2011-01-20 03:30,20,643,643,642,642.25,311
20110301|2011-01-20 04:00,20,642.25,643.25,641.25,641.75,401
20110301|2011-01-20 04:30,20,641.5,641.75,641,641.25,323
20110301|2011-01-20 05:00,20,641.25,641.5,640,641,971
20110301|2011-01-20 05:30,20,641,641,638.25,639,851
20110301|2011-01-20 06:00,20,639,639,636.5,636.5,1240
20110301|2011-01-20 06:30,20,636.5,638,635,635,1271
20110301|2011-01-20 07:00,20,635,637,635,635,668
20110301|2011-01-20 09:30,20,631,635.5,627.5,634,43896
20110301|2011-01-20 10:00,20,634.25,634.25,631,631.75,11631
20110301|2011-01-20 10:30,20,631.5,635.5,630,635,12827
20110301|2011-01-20 11:00,20,635,637.25,634.5,635.75,6924
20110301|2011-01-20 11:30,20,635.75,646,635.75,646,15560
20110301|2011-01-20 12:00,20,645.75,650,642.75,649,18366
20110301|2011-01-20 12:30,20,649,651.75,646.5,648.25,16616
20110301|2011-01-20 13:00,20,648.25,654.75,647.25,654.5,14430
20110301|2011-01-20 18:00,21,656,656.75,654.25,654.75,3092
20110301|2011-01-20 18:30,21,654.5,655,652.5,652.5,1516
20110301|2011-01-20 19:00,21,652.75,654,652.75,653.5,437
20110301|2011-01-20 19:30,21,653.5,656,653.5,655,593
20110301|2011-01-20 20:00,21,655.25,655.5,653.75,653.75,229
20110301|2011-01-20 20:30,21,653.5,655,652.5,653.5,272
20110301|2011-01-20 21:00,21,653.75,655.25,653.25,654.75,160
20110301|2011-01-20 21:30,21,654.5,655.25,654.5,655,42
20110301|2011-01-20 22:00,21,654.75,655.5,654.75,655,110
20110301|2011-01-20 22:30,21,655,656,654,654.5,199
20110301|2011-01-20 23:00,21,654.25,654.25,653.75,654,61
20110301|2011-01-20 23:30,21,654,654,651.75,652.5,579
20110301|2011-01-21 00:00,21,652.75,652.75,651,652.25,167
20110301|2011-01-21 00:30,21,652,652.75,652,652.75,44
20110301|2011-01-21 01:00,21,652.5,652.5,652.25,652.5,22
20110301|2011-01-21 01:30,21,652.75,652.75,652.5,652.75,43
20110301|2011-01-21 02:00,21,652.5,652.75,651.25,652.25,199
20110301|2011-01-21 02:30,21,652.25,652.25,651.5,652,211
20110301|2011-01-21 03:00,21,652.25,655.75,651.75,655,807
20110301|2011-01-21 03:30,21,655,655.25,654.5,654.5,213
20110301|2011-01-21 04:00,21,654.75,654.75,654,654,326
20110301|2011-01-21 04:30,21,654,654.75,652.5,653.5,336
20110301|2011-01-21 05:00,21,653.5,654,652,652.25,327
20110301|2011-01-21 05:30,21,652.5,652.75,650.5,650.75,501
20110301|2011-01-21 06:00,21,650.75,652.25,650.5,651.75,408
20110301|2011-01-21 06:30,21,651.5,652.75,651.5,652,155
20110301|2011-01-21 07:00,21,652.25,655,652.25,654.75,492
20110301|2011-01-21 09:30,21,654.5,660.5,653,656.25,35907
20110301|2011-01-21 10:00,21,656.25,663.5,655,661.5,17772
20110301|2011-01-21 10:30,21,662,667,653.25,656.5,30533
20110301|2011-01-21 11:00,21,656.5,660.25,655.25,659.25,10267
20110301|2011-01-21 11:30,21,659.25,661.25,657.5,659.5,8827
20110301|2011-01-21 12:00,21,659.5,662.75,658.75,661.25,8085
20110301|2011-01-21 12:30,21,661,662.5,656,656.25,10961
20110301|2011-01-21 13:00,21,656.25,660,655.25,657,11151
20110301|2011-01-23 18:00,24,659.5,660.5,653.25,657.25,4568
20110301|2011-01-23 18:30,24,657.25,658,655.25,658,365
20110301|2011-01-23 19:00,24,657.75,660,657.75,659,566
20110301|2011-01-23 19:30,24,658.75,659,657.5,659,269
20110301|2011-01-23 20:00,24,658.75,660,658.75,659.25,609
20110301|2011-01-23 20:30,24,659.5,660.25,659.25,659.75,265
20110301|2011-01-23 21:00,24,659.75,660.5,658.75,660.25,225
20110301|2011-01-23 21:30,24,660.25,660.5,659.5,660,87
20110301|2011-01-23 22:00,24,660,660.5,660,660.5,74
20110301|2011-01-23 22:30,24,660.25,661.25,660,661,178
20110301|2011-01-23 23:00,24,661,661.25,660.5,661,64
20110301|2011-01-23 23:30,24,661,661.25,660.75,661.25,67
20110301|2011-01-24 00:00,24,661.25,661.5,660.5,660.5,116
20110301|2011-01-24 00:30,24,660.75,661,659.5,659.5,117
20110301|2011-01-24 01:00,24,659.5,659.75,659.25,659.5,36
20110301|2011-01-24 01:30,24,659.75,660.25,659,659.25,143
20110301|2011-01-24 02:00,24,659.5,661,659.5,660,126
20110301|2011-01-24 02:30,24,660,660.75,659.75,659.75,186
20110301|2011-01-24 03:00,24,659.75,660,658.25,658.25,212
20110301|2011-01-24 03:30,24,658.25,660.25,658.25,659.75,177
20110301|2011-01-24 04:00,24,659.75,660,658.5,658.75,231
20110301|2011-01-24 04:30,24,658.75,659.5,658.5,659,129
20110301|2011-01-24 05:00,24,659,659.25,657.25,657.5,211
20110301|2011-01-24 05:30,24,657.75,658.25,657.25,657.5,75
20110301|2011-01-24 06:00,24,657.25,658,657,657.75,115
20110301|2011-01-24 06:30,24,657.75,660.5,657.5,659.5,281
20110301|2011-01-24 07:00,24,659.5,660,658.5,659.5,167
20110301|2011-01-24 09:30,24,657.25,659,652.5,655.25,23534
20110301|2011-01-24 10:00,24,655,656.75,653.75,655,9074
20110301|2011-01-24 10:30,24,654.75,655.5,651.5,652,9170
20110301|2011-01-24 11:00,24,651.75,653.5,650.5,652.75,8057
20110301|2011-01-24 11:30,24,653,657,651,651.5,9387
20110301|2011-01-24 12:00,24,651.75,655.25,651.25,654.25,4295
20110301|2011-01-24 12:30,24,654.25,655.75,652.5,655.25,3638
20110301|2011-01-24 13:00,24,655.25,657.5,653.75,655.5,8730
20110301|2011-01-24 18:00,25,654.75,655,652.5,653.25,1078
20110301|2011-01-24 18:30,25,653.25,653.5,650.5,652.5,1209
20110301|2011-01-24 19:00,25,652.5,654.75,652.25,652.25,429
20110301|2011-01-24 19:30,25,652.5,653,651,651.5,482
20110301|2011-01-24 20:00,25,651.75,652,649.5,650,1070
20110301|2011-01-24 20:30,25,650,650.25,648.5,650,1025
20110301|2011-01-24 21:00,25,650,651.75,649.5,651.75,297
20110301|2011-01-24 21:30,25,651.75,651.75,651.5,651.75,24
20110301|2011-01-24 22:00,25,651.5,651.75,651.25,651.75,11
20110301|2011-01-24 22:30,25,652,652.25,651.5,651.75,30
20110301|2011-01-24 23:00,25,651.75,651.75,649.25,649.75,296
20110301|2011-01-24 23:30,25,650,651.25,650,651,110
20110301|2011-01-25 00:00,25,651.25,651.25,649.5,649.75,105
20110301|2011-01-25 00:30,25,650,650.5,649.75,650.25,54
20110301|2011-01-25 01:00,25,650,650.5,649.5,650,320
20110301|2011-01-25 01:30,25,649.75,651,649.5,650,89
20110301|2011-01-25 02:00,25,650,650.5,649.5,649.75,131
20110301|2011-01-25 02:30,25,650,650.25,649.5,650,123
20110301|2011-01-25 03:00,25,649.75,650.25,649,649.25,203
20110301|2011-01-25 03:30,25,649.25,650,648.5,648.5,287
20110301|2011-01-25 04:00,25,648.5,649,648,648.25,512
20110301|2011-01-25 04:30,25,648.25,648.5,646.25,646.25,847
20110301|2011-01-25 05:00,25,646.25,647.25,646.25,646.25,342
20110301|2011-01-25 05:30,25,646.25,647,646,646.5,299
20110301|2011-01-25 06:00,25,646.25,647.75,646.25,647.25,384
20110301|2011-01-25 06:30,25,647.25,647.25,645.25,645.25,515
20110301|2011-01-25 07:00,25,645.25,646.5,645.25,646,676
20110301|2011-01-25 09:30,25,646,646.75,642,642.75,32525
20110301|2011-01-25 10:00,25,642.75,645.5,640.5,644.5,18264
20110301|2011-01-25 10:30,25,644.25,644.75,643,644,5965
20110301|2011-01-25 11:00,25,644.25,645.5,644,644.5,5186
20110301|2011-01-25 11:30,25,644.5,646.25,643.5,644.25,6820
20110301|2011-01-25 12:00,25,644,644.75,641,642.25,8583
20110301|2011-01-25 12:30,25,642,644.75,639.25,643.5,14081
20110301|2011-01-25 13:00,25,643.5,644.75,640.5,644.5,11598
20110301|2011-01-25 18:00,26,644,644.75,642.75,644.25,2357
20110301|2011-01-25 18:30,26,644.5,644.75,642.75,643,390
20110301|2011-01-25 19:00,26,643,643.5,642.25,643.25,364
20110301|2011-01-25 19:30,26,643,643.25,640.25,640.5,868
20110301|2011-01-25 20:00,26,640.5,642.25,640.5,641.5,498
20110301|2011-01-25 20:30,26,642,642.5,641.5,641.5,137
20110301|2011-01-25 21:00,26,641.5,642.75,641.5,642.75,260
20110301|2011-01-25 21:30,26,642.75,643.25,642.25,643,86
20110301|2011-01-25 22:00,26,643.25,645,643.25,644.75,509
20110301|2011-01-25 22:30,26,644.75,645,644,644.75,47
20110301|2011-01-25 23:00,26,645,645,644,644,20
20110301|2011-01-25 23:30,26,644.25,645.5,644,645.25,106
20110301|2011-01-26 00:00,26,645.25,645.25,644.5,645,31
20110301|2011-01-26 00:30,26,645,645,644.5,644.5,8
20110301|2011-01-26 01:00,26,644.75,645,643.75,645,92
20110301|2011-01-26 01:30,26,645,645,644,644,85
20110301|2011-01-26 02:00,26,644.5,645,644,644.75,65
20110301|2011-01-26 02:30,26,645,648,645,647.5,474
20110301|2011-01-26 03:00,26,647.75,647.75,646.25,647.75,178
20110301|2011-01-26 03:30,26,647.75,648.75,647.5,648.75,316
20110301|2011-01-26 04:00,26,648.5,649,648,648,126
20110301|2011-01-26 04:30,26,648.25,648.5,648,648.5,184
20110301|2011-01-26 05:00,26,648,650,648,649.75,547
20110301|2011-01-26 05:30,26,649.75,652.5,649,652,859
20110301|2011-01-26 06:00,26,651.75,652.25,650,650,492
20110301|2011-01-26 06:30,26,650.25,650.75,649.25,650.25,471
20110301|2011-01-26 07:00,26,650.25,651.75,649.75,651.5,239
20110301|2011-01-26 09:30,26,650.75,652.5,647,652,22709
20110301|2011-01-26 10:00,26,652.25,658,651.75,655.75,17749
20110301|2011-01-26 10:30,26,655.75,656.75,655.25,656.5,5498
20110301|2011-01-26 11:00,26,656.75,657.5,656,656,5677
20110301|2011-01-26 11:30,26,656,657,654.25,654.25,4610
20110301|2011-01-26 12:00,26,654.25,659.75,653,658.75,11128
20110301|2011-01-26 12:30,26,658.75,662,658.25,658.75,13206
20110301|2011-01-26 13:00,26,658.25,659.25,656.25,658,8892
20110301|2011-01-26 18:00,27,658.5,661.75,658.5,660.5,1940
20110301|2011-01-26 18:30,27,660.5,661,659.75,660.5,339
20110301|2011-01-26 19:00,27,660.25,661,659,659.25,315
20110301|2011-01-26 19:30,27,659,659.5,659,659.25,146
20110301|2011-01-26 20:00,27,659.25,659.75,658.75,659,139
20110301|2011-01-26 20:30,27,659.25,660.5,659.25,660.25,123
20110301|2011-01-26 21:00,27,660,661,660,660,211
20110301|2011-01-26 21:30,27,660,660.25,659.5,660.25,162
20110301|2011-01-26 22:00,27,660.25,660.25,658.75,659.25,129
20110301|2011-01-26 22:30,27,659.25,659.75,659,659.25,55
20110301|2011-01-26 23:00,27,659.25,659.5,659,659.25,149
20110301|2011-01-26 23:30,27,659.25,660.25,659,659.25,147
20110301|2011-01-27 00:00,27,659,659.75,658,658.75,221
20110301|2011-01-27 00:30,27,659,660.25,659,660.25,76
20110301|2011-01-27 01:00,27,660,660.25,659.5,660,27
20110301|2011-01-27 01:30,27,660,660,657,657.25,302
20110301|2011-01-27 02:00,27,656.75,657,655,656,500
20110301|2011-01-27 02:30,27,656.25,656.25,654,654.25,752
20110301|2011-01-27 03:00,27,654.25,654.5,653.25,654.25,536
20110301|2011-01-27 03:30,27,654.5,656.5,654,656,432
20110301|2011-01-27 04:00,27,655.75,655.75,654,654.5,167
20110301|2011-01-27 04:30,27,654.75,656,654.25,656,158
20110301|2011-01-27 05:00,27,656,656.25,655.5,655.75,58
20110301|2011-01-27 05:30,27,655.5,656,655.5,655.75,65
20110301|2011-01-27 06:00,27,655.75,658.5,655.5,657.75,341
20110301|2011-01-27 06:30,27,657.5,659.5,657,659.5,348
20110301|2011-01-27 07:00,27,659.5,660.5,659,660.5,457
20110301|2011-01-27 09:30,27,658,658,648.75,651.25,30114
20110301|2011-01-27 10:00,27,651.25,651.25,647.5,648.75,12656
20110301|2011-01-27 10:30,27,648.75,652.5,648,650.5,10535
20110301|2011-01-27 11:00,27,650.5,652,650,650.25,2795
20110301|2011-01-27 11:30,27,650.25,655,650,652.75,8711
20110301|2011-01-27 12:00,27,653,654.5,650.5,651.25,7392
20110301|2011-01-27 12:30,27,651.25,653.5,649.25,653.25,8097
20110301|2011-01-27 13:00,27,653.25,653.25,649.5,651.5,8492
20110301|2011-01-27 18:00,28,652,654.25,652,653.5,1667
20110301|2011-01-27 18:30,28,653.25,653.75,651.75,652,289
20110301|2011-01-27 19:00,28,652,653.5,651.5,652.75,169
20110301|2011-01-27 19:30,28,652.75,653.75,651.5,652.75,287
20110301|2011-01-27 20:00,28,653,653,652,652.5,223
20110301|2011-01-27 20:30,28,652,653,652,653,69
20110301|2011-01-27 21:00,28,653,653.25,651.75,652.75,216
20110301|2011-01-27 21:30,28,652.75,653,652.5,652.75,44
20110301|2011-01-27 22:00,28,653,653,652.5,652.75,26
20110301|2011-01-27 22:30,28,652.75,653.75,652.75,653,108
20110301|2011-01-27 23:00,28,653.5,653.5,653.25,653.5,24
20110301|2011-01-27 23:30,28,653.25,653.25,651.75,652,194
20110301|2011-01-28 00:00,28,652,652.5,652,652.5,42
20110301|2011-01-28 00:30,28,652.5,652.5,652,652.25,37
20110301|2011-01-28 01:00,28,652,652.5,651,652.25,169
20110301|2011-01-28 01:30,28,652.25,652.25,651.5,652,85
20110301|2011-01-28 02:00,28,652,652,651.5,651.5,60
20110301|2011-01-28 02:30,28,651.75,652,650.5,651.5,454
20110301|2011-01-28 03:00,28,651.25,651.5,650.75,651.5,91
20110301|2011-01-28 03:30,28,651.5,652.25,651.5,652.25,98
20110301|2011-01-28 04:00,28,652.25,653.25,652.25,653,127
20110301|2011-01-28 04:30,28,653.5,655,653.5,654.25,424
20110301|2011-01-28 05:00,28,654,654.75,653.75,654.75,80
20110301|2011-01-28 05:30,28,654.75,654.75,653.75,654,116
20110301|2011-01-28 06:00,28,654,654.5,653,653.5,157
20110301|2011-01-28 06:30,28,653.25,653.75,652.75,653.25,143
20110301|2011-01-28 07:00,28,653,653.25,652.5,653.25,525
20110301|2011-01-28 09:30,28,654.75,657.75,652.5,657,24521
20110301|2011-01-28 10:00,28,657,657.75,654.5,654.75,9000
20110301|2011-01-28 10:30,28,654.5,654.75,648,652.75,17465
20110301|2011-01-28 11:00,28,652.75,653.5,646,651,13806
20110301|2011-01-28 11:30,28,651,651.5,647.25,649.75,5845
20110301|2011-01-28 12:00,28,649.75,650,643.5,643.75,13359
20110301|2011-01-28 12:30,28,643.75,645.75,642.5,645.5,10718
20110301|2011-01-28 13:00,28,645.5,646.5,643,644.25,9933
20110301|2011-01-30 18:00,31,642.25,649.5,642.25,648,3327
20110301|2011-01-30 18:30,31,647.75,649.5,646.75,648.75,930
20110301|2011-01-30 19:00,31,648.5,650,647.25,648.75,646
20110301|2011-01-30 19:30,31,648.5,649.25,647.5,648,283
20110301|2011-01-30 20:00,31,648,649.25,647.75,649.25,181
20110301|2011-01-30 20:30,31,649.25,649.5,647.75,648.75,274
20110301|2011-01-30 21:00,31,648,649.75,648,649,193
20110301|2011-01-30 21:30,31,649.25,649.75,648.75,649.5,89
20110301|2011-01-30 22:00,31,649.25,649.5,648.5,649.5,165
20110301|2011-01-30 22:30,31,649.75,650,648,648.25,243
20110301|2011-01-30 23:00,31,648.25,649.25,648.25,649.25,32
20110301|2011-01-30 23:30,31,649,649.75,649,649.75,28
20110301|2011-01-31 00:00,31,649.75,650,649.25,649.25,131
20110301|2011-01-31 00:30,31,649.5,650,649.25,649.75,37
20110301|2011-01-31 01:00,31,650,650,649.25,649.25,136
20110301|2011-01-31 01:30,31,649.25,649.75,649.25,649.5,73
20110301|2011-01-31 02:00,31,649.5,649.5,648.25,649,183
20110301|2011-01-31 02:30,31,648.75,649,648,648,160
20110301|2011-01-31 03:00,31,648,649,647.25,648.75,233
20110301|2011-01-31 03:30,31,648.25,649,646.25,646.75,346
20110301|2011-01-31 04:00,31,647,647.75,646.5,647.75,123
20110301|2011-01-31 04:30,31,647.75,649,647,648.25,177
20110301|2011-01-31 05:00,31,648.5,650,648.5,649.5,311
20110301|2011-01-31 05:30,31,649.25,649.75,648.75,649.75,124
20110301|2011-01-31 06:00,31,649.75,651,649.75,650.5,322
20110301|2011-01-31 06:30,31,650.75,651,650,650.5,460
20110301|2011-01-31 07:00,31,650,651,649.5,649.75,245
20110301|2011-01-31 09:30,31,651,654,649.5,653.5,21917
20110301|2011-01-31 10:00,31,653.25,655.75,651.25,655.25,12351
20110301|2011-01-31 10:30,31,655.5,655.5,653.25,654,7192
20110301|2011-01-31 11:00,31,654,657.5,654,657,10758
20110301|2011-01-31 11:30,31,657.25,658.5,655.5,657.75,8355
20110301|2011-01-31 12:00,31,657.75,658,655.5,656.25,5903
20110301|2011-01-31 12:30,31,656.25,657,654.75,656.5,8177
20110301|2011-01-31 13:00,31,656.75,659.5,656.5,657.25,16756
20110301|2011-01-31 18:00,1,658.75,659,655.75,657.75,2102
20110301|2011-01-31 18:30,1,657.75,657.75,656.5,656.5,259
20110301|2011-01-31 19:00,1,656.5,658.5,656,658.5,477
20110301|2011-01-31 19:30,1,658.25,659.25,657.75,658.5,469
20110301|2011-01-31 20:00,1,658.5,658.5,657.75,658.25,131
20110301|2011-01-31 20:30,1,658,658.25,656.5,657.25,416
20110301|2011-01-31 21:00,1,657.5,657.75,656,656.5,260
20110301|2011-01-31 21:30,1,656.5,657,656.25,656.75,201
20110301|2011-01-31 22:00,1,656.75,658,656.5,657.5,384
20110301|2011-01-31 22:30,1,657.25,658,657,657.75,148
20110301|2011-01-31 23:00,1,657.75,658,657.25,657.75,85
20110301|2011-01-31 23:30,1,657.75,658.25,657.25,657.5,291
20110301|2011-02-01 00:00,1,657.75,658.75,657.75,658.25,149
20110301|2011-02-01 00:30,1,658.25,658.25,657.5,657.5,100
20110301|2011-02-01 01:00,1,657.75,658,656.5,657.25,290
20110301|2011-02-01 01:30,1,657.25,657.75,657.25,657.5,99
20110301|2011-02-01 02:00,1,657.25,657.5,656.75,657,138
20110301|2011-02-01 02:30,1,657,657.25,656.25,657.25,134
20110301|2011-02-01 03:00,1,657.25,657.5,656.5,657.25,123
20110301|2011-02-01 03:30,1,657.25,657.5,657,657.5,78
20110301|2011-02-01 04:00,1,657.75,658.75,657.5,658.25,424
20110301|2011-02-01 04:30,1,658.5,658.5,656.75,657.75,215
20110301|2011-02-01 05:00,1,658,659.5,658,658.75,337
20110301|2011-02-01 05:30,1,658.75,659.25,658.75,659.25,76
20110301|2011-02-01 06:00,1,659.25,659.25,656.25,656.5,489
20110301|2011-02-01 06:30,1,656.5,661,656.5,659.5,1379
20110301|2011-02-01 07:00,1,660,661.5,659.75,661,693
20110301|2011-02-01 09:30,1,660.75,665.75,660,664.25,32454
20110301|2011-02-01 10:00,1,664.25,664.75,662.25,664,13777
20110301|2011-02-01 10:30,1,664,665,663.5,663.75,5372
20110301|2011-02-01 11:00,1,664,664.75,662.5,664.5,5966
20110301|2011-02-01 11:30,1,664.5,666.75,664,665,8419
20110301|2011-02-01 12:00,1,665,666,664.25,664.25,5243
20110301|2011-02-01 12:30,1,664.25,665,663,664.5,7398
20110301|2011-02-01 13:00,1,664.5,666.75,664,666.25,11096
20110301|2011-02-01 18:00,2,665.5,668.5,664.75,667.75,3137
20110301|2011-02-01 18:30,2,667.5,668.75,667.25,668.5,621
20110301|2011-02-01 19:00,2,668.5,669,667.75,668.5,371
20110301|2011-02-01 19:30,2,668.5,669,668.25,668.75,206
20110301|2011-02-01 20:00,2,668.75,669.25,668.25,669.25,456
20110301|2011-02-01 20:30,2,669.25,669.5,668.75,668.75,244
20110301|2011-02-01 21:00,2,668.75,668.75,667.25,667.5,258
20110301|2011-02-01 21:30,2,667.75,668,667,667.5,167
20110301|2011-02-01 22:00,2,667.75,668,667.5,667.5,107
20110301|2011-02-01 22:30,2,667.75,668.25,667.5,668,75
20110301|2011-02-01 23:00,2,668.25,668.25,667.25,668,50
20110301|2011-02-01 23:30,2,668.25,668.5,668.25,668.25,28
20110301|2011-02-02 00:00,2,668.5,669,668.25,668.5,29
20110301|2011-02-02 00:30,2,668.5,668.75,668.25,668.5,34
20110301|2011-02-02 01:00,2,668.5,669.75,667.25,669.75,341
20110301|2011-02-02 01:30,2,669.25,669.75,668.75,669.75,71
20110301|2011-02-02 02:00,2,669.75,670.75,669.5,670.25,971
20110301|2011-02-02 02:30,2,670.5,671.5,670.5,671.25,431
20110301|2011-02-02 03:00,2,671.25,671.25,670.25,670.25,327
20110301|2011-02-02 03:30,2,670.5,671,670.25,670.75,319
20110301|2011-02-02 04:00,2,670.5,671,670.25,670.5,241
20110301|2011-02-02 04:30,2,670.5,671,670.5,671,145
20110301|2011-02-02 05:00,2,671,671,670.25,670.75,326
20110301|2011-02-02 05:30,2,670.75,671,670.25,670.5,263
20110301|2011-02-02 06:00,2,670.25,671,670.25,670.75,407
20110301|2011-02-02 06:30,2,671,671.25,670.75,670.75,188
20110301|2011-02-02 07:00,2,671,671.75,670.25,671.5,355
20110301|2011-02-02 09:30,2,670.25,674.5,668.5,670.5,24601
20110301|2011-02-02 10:00,2,670.5,673,665.25,669,19617
20110301|2011-02-02 10:30,2,669,669.25,665.5,667.25,6910
20110301|2011-02-02 11:00,2,667,668,663.25,666,11538
20110301|2011-02-02 11:30,2,665.75,669.75,665.75,668.75,8561
20110301|2011-02-02 12:00,2,668.75,669.5,666.5,667.5,3603
20110301|2011-02-02 12:30,2,667.25,670.75,665.5,669.75,7889
20110301|2011-02-02 13:00,2,669.5,670,667.25,667.5,8434
20110301|2011-02-02 18:00,3,669,669.75,665.25,668.25,2140
20110301|2011-02-02 18:30,3,668.5,671.5,668.25,671.25,1111
20110301|2011-02-02 19:00,3,671.5,671.75,670.5,671.25,447
20110301|2011-02-02 19:30,3,671,671.25,669.5,669.75,302
20110301|2011-02-02 20:00,3,670,671,669.75,670.5,141
20110301|2011-02-02 20:30,3,670.25,671,669.75,670.25,82
20110301|2011-02-02 21:00,3,670,670,666.5,667.5,367
20110301|2011-02-02 21:30,3,667,667,666,666.5,125
20110301|2011-02-02 22:00,3,666.25,666.75,665.5,666,157
20110301|2011-02-02 22:30,3,666.25,666.5,665.75,665.75,50
20110301|2011-02-02 23:00,3,666,666.75,665.75,666.75,65
20110301|2011-02-02 23:30,3,666.75,667,666.5,667,34
20110301|2011-02-03 00:00,3,667.25,667.25,665.75,666,86
20110301|2011-02-03 00:30,3,666,667,666,666.5,82
20110301|2011-02-03 01:00,3,666.75,667,665.25,666,347
20110301|2011-02-03 01:30,3,666.25,667.5,666.25,667.5,38
20110301|2011-02-03 02:00,3,667,668.25,666.5,668,176
20110301|2011-02-03 02:30,3,668,670.25,667.75,670.25,213
20110301|2011-02-03 03:00,3,670.25,671.25,670,671,431
20110301|2011-02-03 03:30,3,671.25,671.5,670.5,670.75,99
20110301|2011-02-03 04:00,3,670.75,671,669.25,669.25,311
20110301|2011-02-03 04:30,3,669.5,671,669.25,670.5,145
20110301|2011-02-03 05:00,3,670.75,671,670.25,670.25,114
20110301|2011-02-03 05:30,3,670,670.75,670,670.5,56
20110301|2011-02-03 06:00,3,670.25,670.75,668.5,669.5,147
20110301|2011-02-03 06:30,3,669,669.25,667.5,667.5,280
20110301|2011-02-03 07:00,3,667.5,668.25,666.25,667,288
20110301|2011-02-03 09:30,3,665.25,671,664.25,670.25,20387
20110301|2011-02-03 10:00,3,670.25,673.75,669.5,672.25,15063
20110301|2011-02-03 10:30,3,672,672.25,665.5,665.75,12011
20110301|2011-02-03 11:00,3,665.5,668.75,665,668,9356
20110301|2011-02-03 11:30,3,668,668.75,666.25,667.5,3847
20110301|2011-02-03 12:00,3,667.5,667.5,658.5,661.5,19262
20110301|2011-02-03 12:30,3,661.5,663.5,659.75,661.25,11246
20110301|2011-02-03 13:00,3,661.25,664,661,662.25,10211
20110301|2011-02-03 18:00,4,664,667.25,663.5,666.75,1718
20110301|2011-02-03 18:30,4,666.75,667.25,666.75,667,386
20110301|2011-02-03 19:00,4,667,667.75,666.75,667.5,277
20110301|2011-02-03 19:30,4,667.5,667.5,665.75,666.25,279
20110301|2011-02-03 20:00,4,666,666.75,665.5,666.75,187
20110301|2011-02-03 20:30,4,666.5,666.75,665.5,665.75,152
20110301|2011-02-03 21:00,4,665.75,666,665.5,665.5,61
20110301|2011-02-03 21:30,4,665.5,665.75,664.5,665,139
20110301|2011-02-03 22:00,4,664.75,666,664.75,665.75,41
20110301|2011-02-03 22:30,4,665.75,665.75,665.25,665.5,23
20110301|2011-02-03 23:00,4,665.5,666,665.25,665.75,34
20110301|2011-02-03 23:30,4,666,666,665.75,666,47
20110301|2011-02-04 00:00,4,666,666,665.75,666,86
20110301|2011-02-04 00:30,4,666,666,665.75,666,17
20110301|2011-02-04 01:00,4,665.75,665.75,665.25,665.25,13
20110301|2011-02-04 01:30,4,665.25,665.25,664.75,665,102
20110301|2011-02-04 02:00,4,665,666,664.5,664.75,111
20110301|2011-02-04 02:30,4,665,665,664.5,664.5,161
20110301|2011-02-04 03:00,4,664.5,665.25,664.25,665,149
20110301|2011-02-04 03:30,4,664.75,664.75,664.25,664.5,81
20110301|2011-02-04 04:00,4,664.5,665.5,664.25,665.25,108
20110301|2011-02-04 04:30,4,665.25,666,664.25,664.25,251
20110301|2011-02-04 05:00,4,664.5,664.75,664.25,664.5,70
20110301|2011-02-04 05:30,4,664.25,664.75,663,663.75,273
20110301|2011-02-04 06:00,4,664,665,664,664.5,215
20110301|2011-02-04 06:30,4,664.75,665.25,663.75,664,467
20110301|2011-02-04 07:00,4,664,664.75,663.25,664.25,285
20110301|2011-02-04 09:30,4,666,666.25,659.5,661.5,20159
20110301|2011-02-04 10:00,4,661.25,665.75,661,664.75,8532
20110301|2011-02-04 10:30,4,664.75,667.75,664.25,665.5,9375
20110301|2011-02-04 11:00,4,665.5,667,662.75,663.5,5223
20110301|2011-02-04 11:30,4,663.5,665,663,664.25,7893
20110301|2011-02-04 12:00,4,664.25,667,664,666.5,6524
20110301|2011-02-04 12:30,4,666.5,672.5,666,670.25,15164
20110301|2011-02-04 13:00,4,670.5,679.5,669.5,678.5,20344
20110301|2011-02-06 18:00,7,677,680.75,676.5,680,4057
20110301|2011-02-06 18:30,7,680.25,680.25,677.75,678.25,520
20110301|2011-02-06 19:00,7,678.25,680.25,678.25,679.75,259
20110301|2011-02-06 19:30,7,680,680,678.5,679.5,127
20110301|2011-02-06 20:00,7,679.5,680.5,679.25,680.25,135
20110301|2011-02-06 20:30,7,680,680.5,679.5,679.75,120
20110301|2011-02-06 21:00,7,679.5,680.5,679.5,680,100
20110301|2011-02-06 21:30,7,680,680.5,679.75,680.25,137
20110301|2011-02-06 22:00,7,680,680.75,680,680.75,160
20110301|2011-02-06 22:30,7,680.75,681,680.5,681,162
20110301|2011-02-06 23:00,7,681,681.5,681,681.5,162
20110301|2011-02-06 23:30,7,681.5,681.75,681.25,681.5,69
20110301|2011-02-07 00:00,7,681.25,681.75,680.75,680.75,114
20110301|2011-02-07 00:30,7,680.75,681,680.25,680.5,68
20110301|2011-02-07 01:00,7,680.5,681.25,680.25,680.75,56
20110301|2011-02-07 01:30,7,680.75,681.25,680,680,94
20110301|2011-02-07 02:00,7,680.25,680.75,680,680.75,209
20110301|2011-02-07 02:30,7,680.75,682.25,680.25,681.5,618
20110301|2011-02-07 03:00,7,681.75,682,681,681,202
20110301|2011-02-07 03:30,7,681.5,682.25,681,681.75,195
20110301|2011-02-07 04:00,7,682,682.25,680,681.25,407
20110301|2011-02-07 04:30,7,681.5,682.5,681.5,682.25,231
20110301|2011-02-07 05:00,7,682,682.5,681.5,682,239
20110301|2011-02-07 05:30,7,681.75,682.25,681,681.5,221
20110301|2011-02-07 06:00,7,681.75,681.75,681,681.25,146
20110301|2011-02-07 06:30,7,681.25,681.5,680.75,681.25,130
20110301|2011-02-07 07:00,7,681.25,682.25,680.75,681.5,374
20110301|2011-02-07 09:30,7,680.25,681.75,676,680.75,21736
20110301|2011-02-07 10:00,7,680.75,680.75,677.25,679.25,5301
20110301|2011-02-07 10:30,7,679,679.5,677.75,678,2217
20110301|2011-02-07 11:00,7,677.75,678,673.5,675.75,9366
20110301|2011-02-07 11:30,7,675.5,675.75,673,673.75,3757
20110301|2011-02-07 12:00,7,673.5,674.75,672.25,672.75,4698
20110301|2011-02-07 12:30,7,672.75,673.5,669.5,670.25,11327
20110301|2011-02-07 13:00,7,670.5,674.75,670.5,674.5,10500
20110301|2011-02-07 18:00,8,674,675,673,673.75,1013
20110301|2011-02-07 18:30,8,673.75,674.25,673.5,674,95
20110301|2011-02-07 19:00,8,673.75,674.25,673.25,674,55
20110301|2011-02-07 19:30,8,674,674,673.5,674,40
20110301|2011-02-07 20:00,8,674,674.25,673.75,674,210
20110301|2011-02-07 20:30,8,674,674.25,673.75,674,77
20110301|2011-02-07 21:00,8,674.25,674.25,673.75,674,63
20110301|2011-02-07 21:30,8,674,674,674,674,12
20110301|2011-02-07 22:00,8,674,674.25,674,674,14
20110301|2011-02-07 22:30,8,674,674,673.75,673.75,20
20110301|2011-02-07 23:00,8,673.75,674.25,673.75,674.25,58
20110301|2011-02-07 23:30,8,674.25,675,674,674,121
20110301|2011-02-08 00:00,8,674.25,674.75,674,674.5,10
20110301|2011-02-08 00:30,8,674.5,674.75,674.5,674.75,12
20110301|2011-02-08 01:00,8,674.75,674.75,674.25,674.5,53
20110301|2011-02-08 01:30,8,674.5,674.5,674,674.25,54
20110301|2011-02-08 02:00,8,674.5,674.75,673.75,674.75,164
20110301|2011-02-08 02:30,8,675,675,674.5,674.75,90
20110301|2011-02-08 03:00,8,675,675,673,674.75,179
20110301|2011-02-08 03:30,8,674.75,675,674.5,674.5,73
20110301|2011-02-08 04:00,8,674.5,674.5,674,674.5,72
20110301|2011-02-08 04:30,8,674.5,674.5,671,671,655
20110301|2011-02-08 05:00,8,671,671.5,666.25,670,2056
20110301|2011-02-08 05:30,8,670.25,671.75,669.75,670.5,218
20110301|2011-02-08 06:00,8,670.75,671,667.75,668.5,650
20110301|2011-02-08 06:30,8,668.5,670,667.75,669.25,553
20110301|2011-02-08 07:00,8,669,669.5,668.25,669.25,370
20110301|2011-02-08 09:30,8,671.25,674.5,669.75,673,21969
20110301|2011-02-08 10:00,8,673,675,671.5,672.75,8803
20110301|2011-02-08 10:30,8,673,675,672,672.5,6283
20110301|2011-02-08 11:00,8,672.5,673.5,672.25,672.5,2947
20110301|2011-02-08 11:30,8,672.5,672.5,668.5,668.75,9619
20110301|2011-02-08 12:00,8,668.75,670.75,668.75,669.75,4215
20110301|2011-02-08 12:30,8,669.75,672.75,669.5,672.25,9745
20110301|2011-02-08 13:00,8,672,673.75,671.75,673,9506
20110301|2011-02-08 18:00,9,673.5,675.75,673.25,675,1311
20110301|2011-02-08 18:30,9,675.25,675.25,674.25,674.5,225
20110301|2011-02-08 19:00,9,674.75,676,674,675.25,360
20110301|2011-02-08 19:30,9,675.25,676,675,675.5,313
20110301|2011-02-08 20:00,9,675.5,676.25,675,675.5,233
20110301|2011-02-08 20:30,9,675.5,676,675.25,676,87
20110301|2011-02-08 21:00,9,676,676.75,675.5,676.25,387
20110301|2011-02-08 21:30,9,676.25,677,676,677,239
20110301|2011-02-08 22:00,9,676.75,678,675.75,677.5,822
20110301|2011-02-08 22:30,9,677,678,676.75,677.25,116
20110301|2011-02-08 23:00,9,677.25,678,677.25,677.75,86
20110301|2011-02-08 23:30,9,678,678,677,677.75,122
20110301|2011-02-09 00:00,9,677.5,677.5,677.25,677.25,28
20110301|2011-02-09 00:30,9,677.25,678,677,677.75,137
20110301|2011-02-09 01:00,9,677.75,678,677.25,678,209
20110301|2011-02-09 01:30,9,678,679.25,677.5,679,434
20110301|2011-02-09 02:00,9,679.25,680,678.75,680,269
20110301|2011-02-09 02:30,9,680,680.25,679.5,680,382
20110301|2011-02-09 03:00,9,680,680.25,679.5,679.5,203
20110301|2011-02-09 03:30,9,679.5,680,679.5,679.5,229
20110301|2011-02-09 04:00,9,679.5,679.75,679.25,679.5,176
20110301|2011-02-09 04:30,9,679.5,679.5,678.25,678.75,380
20110301|2011-02-09 05:00,9,679,679.25,678,678,266
20110301|2011-02-09 05:30,9,678.25,680.25,678,679,388
20110301|2011-02-09 06:00,9,678.75,679.5,678.5,679,565
20110301|2011-02-09 06:30,9,679,679.75,677.75,678.5,1107
20110301|2011-02-09 07:00,9,678.5,679.5,677,677,577
20110301|2011-02-09 09:30,9,694.5,695,688,690,44838
20110301|2011-02-09 10:00,9,689.75,691.25,686.75,690.25,13166
20110301|2011-02-09 10:30,9,690.25,693.5,690,693,6729
20110301|2011-02-09 11:00,9,693.25,699.25,692.75,698.5,15600
20110301|2011-02-09 11:30,9,698.5,700.75,697.5,699,10887
20110301|2011-02-09 12:00,9,699,699.5,697.5,699,4693
20110301|2011-02-09 12:30,9,699.25,700.75,698,698.25,8604
20110301|2011-02-09 13:00,9,698.25,699.75,696.25,697,11359
20110301|2011-02-09 18:00,10,698,698.25,696.5,697,1853
20110301|2011-02-09 18:30,10,696.75,697.5,696,696.25,395
20110301|2011-02-09 19:00,10,696.5,698,696.5,698,424
20110301|2011-02-09 19:30,10,698,698.75,698,698.5,327
20110301|2011-02-09 20:00,10,698.25,699,697,698,352
20110301|2011-02-09 20:30,10,698,699,698,698.5,241
20110301|2011-02-09 21:00,10,698,698.5,697.25,698,293
20110301|2011-02-09 21:30,10,698,698.25,697.25,697.5,121
20110301|2011-02-09 22:00,10,697.75,698.25,697.5,698,46
20110301|2011-02-09 22:30,10,698,698,697.5,697.5,44
20110301|2011-02-09 23:00,10,697.5,697.5,697,697,49
20110301|2011-02-09 23:30,10,697,697.75,696.75,697,73
20110301|2011-02-10 00:00,10,697,697.75,697,697.25,56
20110301|2011-02-10 00:30,10,697.25,697.75,696.5,697.75,92
20110301|2011-02-10 01:00,10,697,697.25,696.5,696.75,63
20110301|2011-02-10 01:30,10,696.75,696.75,696.25,696.25,53
20110301|2011-02-10 02:00,10,696.25,697,696,696.75,75
20110301|2011-02-10 02:30,10,696.75,696.75,696.25,696.5,51
20110301|2011-02-10 03:00,10,696.75,697,695.5,695.5,352
20110301|2011-02-10 03:30,10,695.5,696,694.75,695.5,496
20110301|2011-02-10 04:00,10,695.25,696.5,695.25,696.25,153
20110301|2011-02-10 04:30,10,696.25,696.75,695.75,695.75,155
20110301|2011-02-10 05:00,10,695.5,696.75,695.25,696.5,119
20110301|2011-02-10 05:30,10,696.25,696.5,695.5,695.75,178
20110301|2011-02-10 06:00,10,695.75,695.75,694.25,695,340
20110301|2011-02-10 06:30,10,695,697.25,694.25,697,621
20110301|2011-02-10 07:00,10,696.75,697.75,696.5,697.25,352
20110301|2011-02-10 09:30,10,698,704,696.25,702.25,27468
20110301|2011-02-10 10:00,10,702.25,704.25,701.25,703.75,13419
20110301|2011-02-10 10:30,10,703.75,704,702.25,702.5,5327
20110301|2011-02-10 11:00,10,702.5,702.5,699.5,701,8284
20110301|2011-02-10 11:30,10,701,702.25,699.5,701,5586
20110301|2011-02-10 12:00,10,701,703,700.25,702.75,4868
20110301|2011-02-10 12:30,10,702.75,702.75,699,699.25,6312
20110301|2011-02-10 13:00,10,699.25,699.75,695.5,698.75,10256
20110301|2011-02-10 18:00,11,698.75,700.5,698.25,700,1727
20110301|2011-02-10 18:30,11,700.25,700.25,700,700.25,128
20110301|2011-02-10 19:00,11,700.25,701,700.25,700.5,298
20110301|2011-02-10 19:30,11,700.25,701,700,701,179
20110301|2011-02-10 20:00,11,700.75,700.75,699.75,700,286
20110301|2011-02-10 20:30,11,700.25,700.75,699.5,700.5,199
20110301|2011-02-10 21:00,11,700.5,701,700.25,700.5,104
20110301|2011-02-10 21:30,11,700.5,700.5,700,700,60
20110301|2011-02-10 22:00,11,700,700.5,700,700.5,32
20110301|2011-02-10 22:30,11,700.5,700.75,700.25,700.75,42
20110301|2011-02-10 23:00,11,700.75,700.75,700.5,700.5,23
20110301|2011-02-10 23:30,11,700.5,701.75,700.5,701.25,195
20110301|2011-02-11 00:00,11,701.25,701.75,701,701.25,54
20110301|2011-02-11 00:30,11,701.25,701.25,700,700.75,110
20110301|2011-02-11 01:00,11,700.5,700.75,700.25,700.75,43
20110301|2011-02-11 01:30,11,700.75,701,700.5,700.5,66
20110301|2011-02-11 02:00,11,700.75,701.5,700.75,701,97
20110301|2011-02-11 02:30,11,700.75,701.25,700.75,701.25,12
20110301|2011-02-11 03:00,11,701.25,701.5,700.5,701,207
20110301|2011-02-11 03:30,11,701,701.75,700.75,701.75,73
20110301|2011-02-11 04:00,11,701.5,701.5,700,700.25,231
20110301|2011-02-11 04:30,11,700.25,700.25,697,697.25,868
20110301|2011-02-11 05:00,11,697,697.25,695.5,695.75,495
20110301|2011-02-11 05:30,11,695.5,697,695,696,602
20110301|2011-02-11 06:00,11,696,696.5,695.25,696,301
20110301|2011-02-11 06:30,11,696.25,696.5,695.25,696,486
20110301|2011-02-11 07:00,11,695.75,696.75,695.5,696.75,364
20110301|2011-02-11 09:30,11,697.5,699.75,696.25,696.75,13646
20110301|2011-02-11 10:00,11,696.75,700.75,696.5,699.75,7554
20110301|2011-02-11 10:30,11,700,705,699.75,703.5,10980
20110301|2011-02-11 11:00,11,703.25,704.25,700,700.5,5688
20110301|2011-02-11 11:30,11,700.5,701.5,698.5,700.75,6066
20110301|2011-02-11 12:00,11,700.75,704,700.75,703,5414
20110301|2011-02-11 12:30,11,703,703.75,701,703.75,4642
20110301|2011-02-11 13:00,11,703.75,706.75,703.5,706.5,12252
20110301|2011-02-13 18:00,14,706.25,706.75,705.25,706.5,1937
20110301|2011-02-13 18:30,14,706.5,706.75,706.25,706.5,397
20110301|2011-02-13 19:00,14,706.5,708,705.75,707.5,1112
20110301|2011-02-13 19:30,14,707.75,708.75,707.5,708.5,509
20110301|2011-02-13 20:00,14,708.25,708.75,707.75,708.25,248
20110301|2011-02-13 20:30,14,708.25,708.75,708,708,233
20110301|2011-02-13 21:00,14,708,708.75,707.75,708.75,129
20110301|2011-02-13 21:30,14,708.5,708.75,708.25,708.5,70
20110301|2011-02-13 22:00,14,708.5,708.5,708,708.25,55
20110301|2011-02-13 22:30,14,708.5,708.75,708.25,708.75,48
20110301|2011-02-13 23:00,14,708.75,708.75,708.5,708.5,22
20110301|2011-02-13 23:30,14,708.5,709,708.5,709,53
20110301|2011-02-14 00:00,14,708.5,709.5,708.25,709,422
20110301|2011-02-14 00:30,14,709,709.25,709,709.25,36
20110301|2011-02-14 01:00,14,709,709,708.5,708.75,50
20110301|2011-02-14 01:30,14,709,710.25,709,710.25,481
20110301|2011-02-14 02:00,14,710.25,710.5,709,709.5,214
20110301|2011-02-14 02:30,14,709.5,709.5,708.75,708.75,171
20110301|2011-02-14 03:00,14,709,709.5,709,709,134
20110301|2011-02-14 03:30,14,708.75,709.5,708.75,709,134
20110301|2011-02-14 04:00,14,709,709.25,708.5,708.5,242
20110301|2011-02-14 04:30,14,708.5,708.75,708,708.25,84
20110301|2011-02-14 05:00,14,708.25,708.5,707.5,707.75,158
20110301|2011-02-14 05:30,14,708,708,707,707.5,95
20110301|2011-02-14 06:00,14,707.5,708.5,707.25,708.5,127
20110301|2011-02-14 06:30,14,708.5,708.75,706.25,706.75,316
20110301|2011-02-14 07:00,14,706.75,707,706.25,706.5,341
20110301|2011-02-14 09:30,14,706,708.75,703,704,19237
20110301|2011-02-14 10:00,14,704.25,704.25,702,703.5,6713
20110301|2011-02-14 10:30,14,703.5,705.5,703.25,705.25,3147
20110301|2011-02-14 11:00,14,705,705.25,702.5,703.25,2786
20110301|2011-02-14 11:30,14,703.25,704,701.75,702,4039
20110301|2011-02-14 12:00,14,702,702,699.25,701.25,10507
20110301|2011-02-14 12:30,14,701.25,701.5,697,697.25,11836
20110301|2011-02-14 13:00,14,697.25,697.5,695,696.75,13786
20110301|2011-02-14 18:00,15,697,697.75,695.75,697,1501
20110301|2011-02-14 18:30,15,696.75,699.25,696.75,699,669
20110301|2011-02-14 19:00,15,699.25,699.75,698.5,698.75,411
20110301|2011-02-14 19:30,15,699,699.5,699,699.25,290
20110301|2011-02-14 20:00,15,699.25,699.5,699,699.5,150
20110301|2011-02-14 20:30,15,699.5,699.75,699.25,699.75,221
20110301|2011-02-14 21:00,15,699.5,699.75,699.25,699.25,343
20110301|2011-02-14 21:30,15,699.25,699.25,697.5,699,276
20110301|2011-02-14 22:00,15,698.5,699.25,698.25,699,71
20110301|2011-02-14 22:30,15,699,699,698.5,698.75,96
20110301|2011-02-14 23:00,15,698.75,698.75,698.75,698.75,4
20110301|2011-02-14 23:30,15,698.75,699.75,698.75,699.5,271
20110301|2011-02-15 00:00,15,699.25,699.5,698.5,698.5,55
20110301|2011-02-15 00:30,15,698.5,699,697.75,697.75,198
20110301|2011-02-15 01:00,15,698,698,697,697,325
20110301|2011-02-15 01:30,15,697,697.5,695.25,695.5,587
20110301|2011-02-15 02:00,15,695.5,696.25,695.5,695.75,125
20110301|2011-02-15 02:30,15,695.75,696.25,695.25,695.25,287
20110301|2011-02-15 03:00,15,695.25,695.75,694.75,695,356
20110301|2011-02-15 03:30,15,694.75,694.75,693.25,693.5,455
20110301|2011-02-15 04:00,15,693.75,696.25,693.75,695.5,325
20110301|2011-02-15 04:30,15,695.75,696,695.25,695.75,269
20110301|2011-02-15 05:00,15,696,696,695.5,695.75,101
20110301|2011-02-15 05:30,15,695.75,696,695.25,695.75,426
20110301|2011-02-15 06:00,15,695.75,696.25,695.25,695.5,402
20110301|2011-02-15 06:30,15,695.5,696.5,694,694.75,547
20110301|2011-02-15 07:00,15,694.5,695,694,694.25,290
20110301|2011-02-15 09:30,15,695.5,695.75,688.25,691.75,31586
20110301|2011-02-15 10:00,15,691.75,694,690,693,11535
20110301|2011-02-15 10:30,15,693,693.5,691,691.25,3300
20110301|2011-02-15 11:00,15,691.25,691.5,685.25,687.25,16024
20110301|2011-02-15 11:30,15,687,688.25,680.25,682.25,17530
20110301|2011-02-15 12:00,15,682.25,684,680.75,683,8582
20110301|2011-02-15 12:30,15,683,688.75,682.75,687.25,10797
20110301|2011-02-15 13:00,15,687.5,693,686,692.75,14967
20110301|2011-02-15 18:00,16,691.5,693.5,690.5,690.75,1630
20110301|2011-02-15 18:30,16,691,691.5,690.25,691.25,395
20110301|2011-02-15 19:00,16,691,693.25,690.75,692.5,522
20110301|2011-02-15 19:30,16,692.75,694.5,692.75,693.75,582
20110301|2011-02-15 20:00,16,694,694.25,693.75,694,129
20110301|2011-02-15 20:30,16,693.75,694.75,693.75,694.25,200
20110301|2011-02-15 21:00,16,694,694.5,694,694.25,244
20110301|2011-02-15 21:30,16,694.25,694.5,691.5,692,355
20110301|2011-02-15 22:00,16,691.75,693,691.75,692.5,53
20110301|2011-02-15 22:30,16,692.25,692.75,692,692,18
20110301|2011-02-15 23:00,16,692.25,692.5,692,692,34
20110301|2011-02-15 23:30,16,692,692.5,691,691.75,163
20110301|2011-02-16 00:00,16,691.5,692,691,691.5,31
20110301|2011-02-16 00:30,16,692,692.75,691.75,692.5,75
20110301|2011-02-16 01:00,16,692.25,693.5,692.25,693,213
20110301|2011-02-16 01:30,16,693.5,694,693,693.75,95
20110301|2011-02-16 02:00,16,693.75,695,693.75,694.75,199
20110301|2011-02-16 02:30,16,694.75,695,693.75,693.75,245
20110301|2011-02-16 03:00,16,693.75,694.25,693.5,694,104
20110301|2011-02-16 03:30,16,693.75,694,692.25,693,136
20110301|2011-02-16 04:00,16,693,693.5,692.5,692.5,141
20110301|2011-02-16 04:30,16,692.5,692.5,690,690.25,363
20110301|2011-02-16 05:00,16,690.25,690.5,688.75,689,405
20110301|2011-02-16 05:30,16,689,689,686.75,686.75,674
20110301|2011-02-16 06:00,16,686.75,687.5,686,686,438
20110301|2011-02-16 06:30,16,686.5,689,686.25,689,421
20110301|2011-02-16 07:00,16,689,690.5,687.75,687.75,506
20110301|2011-02-16 09:30,16,689.5,691.75,686,686.5,16576
20110301|2011-02-16 10:00,16,686.5,688.75,684,686.5,9622
20110301|2011-02-16 10:30,16,686.5,688,683.25,683.25,8441
20110301|2011-02-16 11:00,16,683.5,687.5,682.75,685.5,8446
20110301|2011-02-16 11:30,16,685.25,687.5,684.5,685.75,3557
20110301|2011-02-16 12:00,16,686,686,683.5,684,3503
20110301|2011-02-16 12:30,16,684,685.5,682.75,685.5,6753
20110301|2011-02-16 13:00,16,685.5,692,683.75,692,11575
20110301|2011-02-16 18:00,17,692,696.5,692,693.75,2214
20110301|2011-02-16 18:30,17,694.25,694.75,693.5,694.75,359
20110301|2011-02-16 19:00,17,694.75,696,694.5,695.75,479
20110301|2011-02-16 19:30,17,695.75,696.75,695,696.5,369
20110301|2011-02-16 20:00,17,696.25,696.75,695.25,695.75,149
20110301|2011-02-16 20:30,17,695.5,695.75,694.5,695.25,309
20110301|2011-02-16 21:00,17,695.25,695.25,694.5,694.75,105
20110301|2011-02-16 21:30,17,694.75,694.75,693.5,693.75,301
20110301|2011-02-16 22:00,17,694,694.25,693.5,693.5,28
20110301|2011-02-16 22:30,17,693.75,694.5,693.75,694.25,14
20110301|2011-02-16 23:00,17,694.5,694.5,693.5,693.5,58
20110301|2011-02-16 23:30,17,693.75,695.25,693.5,694,142
20110301|2011-02-17 00:00,17,694.5,695.5,694,695.5,105
20110301|2011-02-17 00:30,17,695,695.25,694.25,695,121
20110301|2011-02-17 01:00,17,695,695.25,694.5,695.25,68
20110301|2011-02-17 01:30,17,695,695.75,695,695.75,42
20110301|2011-02-17 02:00,17,695.75,696.75,695.25,695.25,175
20110301|2011-02-17 02:30,17,695.25,696,694.5,695.75,185
20110301|2011-02-17 03:00,17,695.75,695.75,693.5,693.75,182
20110301|2011-02-17 03:30,17,693.75,695.25,693.75,695,182
20110301|2011-02-17 04:00,17,695,696.5,694.75,696.5,221
20110301|2011-02-17 04:30,17,696.5,697.5,695.5,697.25,302
20110301|2011-02-17 05:00,17,697.25,698,696.25,696.25,305
20110301|2011-02-17 05:30,17,696,698,696,697.25,335
20110301|2011-02-17 06:00,17,697.25,697.75,696.75,697,155
20110301|2011-02-17 06:30,17,697,699,696.75,698.75,577
20110301|2011-02-17 07:00,17,698.5,700,698.25,699,733
20110301|2011-02-17 09:30,17,700.5,706.75,700.25,703.5,23880
20110301|2011-02-17 10:00,17,703.5,705.25,701.75,702,7833
20110301|2011-02-17 10:30,17,702,704.75,701.5,704.25,3812
20110301|2011-02-17 11:00,17,704.25,704.75,703.5,704,2557
20110301|2011-02-17 11:30,17,704,707.5,703.5,707.5,6713
20110301|2011-02-17 12:00,17,707.25,708,706,707.5,6817
20110301|2011-02-17 12:30,17,707.5,710.75,707.5,710,11534
20110301|2011-02-17 13:00,17,709.75,712.75,709.5,711.5,11587
20110301|2011-02-17 18:00,18,712,714.75,711.75,713.5,1722
20110301|2011-02-17 18:30,18,713.5,713.75,711.75,712,376
20110301|2011-02-17 19:00,18,712,712,710.5,711,846
20110301|2011-02-17 19:30,18,711,712.25,710.25,711.5,517
20110301|2011-02-17 20:00,18,711.75,712.25,710.5,711,135
20110301|2011-02-17 20:30,18,710.75,711,710.25,710.25,197
20110301|2011-02-17 21:00,18,710.25,710.25,708.75,709,505
20110301|2011-02-17 21:30,18,709.25,710.5,709,710.5,282
20110301|2011-02-17 22:00,18,710.25,710.5,709.75,710,55
20110301|2011-02-17 22:30,18,709.5,709.75,709.25,709.25,104
20110301|2011-02-17 23:00,18,709.5,710,709.5,709.75,78
20110301|2011-02-17 23:30,18,709.5,710,709.25,709.5,61
20110301|2011-02-18 00:00,18,709.75,709.75,708.25,708.75,188
20110301|2011-02-18 00:30,18,708.5,710,708.25,708.5,254
20110301|2011-02-18 01:00,18,708.5,708.5,707.5,707.75,361
20110301|2011-02-18 01:30,18,707.75,708,707.5,707.75,204
20110301|2011-02-18 02:00,18,707.75,708,707.5,707.75,114
20110301|2011-02-18 02:30,18,707.75,709,707.5,708.75,106
20110301|2011-02-18 03:00,18,709,709.25,707.5,708,255
20110301|2011-02-18 03:30,18,707.5,707.75,706.5,706.75,649
20110301|2011-02-18 04:00,18,706.75,707,705.25,705.5,464
20110301|2011-02-18 04:30,18,705.5,707,705.25,706.5,160
20110301|2011-02-18 05:00,18,706.25,707,704.5,704.75,969
20110301|2011-02-18 05:30,18,704.75,706,704.5,706,311
20110301|2011-02-18 06:00,18,706,706.75,704.5,705,695
20110301|2011-02-18 06:30,18,705,707.75,704.75,707,623
20110301|2011-02-18 07:00,18,707.25,707.5,705,706.5,439
20110301|2011-02-18 09:30,18,705.75,714,705,711.25,18251
20110301|2011-02-18 10:00,18,711,713,710,712.25,6235
20110301|2011-02-18 10:30,18,712,715,710.25,710.5,7821
20110301|2011-02-18 11:00,18,710.5,711.75,706.75,709.5,7999
20110301|2011-02-18 11:30,18,709.5,710,707.25,709.25,5191
20110301|2011-02-18 12:00,18,709,709,704.25,704.5,8078
20110301|2011-02-18 12:30,18,704.5,709.75,701.75,708.75,9860
20110301|2011-02-18 13:00,18,708.75,710,707.5,709.25,9302
20110301|2011-02-21 18:00,22,714.5,723.75,714.5,723.5,6929
20110301|2011-02-21 18:30,22,723.25,724.25,719.75,720,908
20110301|2011-02-21 19:00,22,720,720.25,716.5,717,934
20110301|2011-02-21 19:30,22,717,717,713.5,714.25,1328
20110301|2011-02-21 20:00,22,714.75,716.5,714.5,716.25,284
20110301|2011-02-21 20:30,22,716.5,716.5,713,714.25,632
20110301|2011-02-21 21:00,22,714.25,714.25,709.75,712.25,1001
20110301|2011-02-21 21:30,22,712.25,714.5,712,713.75,219
20110301|2011-02-21 22:00,22,713.5,715,713.5,714.5,141
20110301|2011-02-21 22:30,22,714.25,714.5,713.5,713.5,32
20110301|2011-02-21 23:00,22,713.75,715.75,713.5,715.5,108
20110301|2011-02-21 23:30,22,715.5,715.5,713.25,714.25,124
20110301|2011-02-22 00:00,22,713.75,715.25,713.5,715.25,80
20110301|2011-02-22 00:30,22,715.5,717,714.75,715.5,324
20110301|2011-02-22 01:00,22,715.5,715.75,713.75,714.5,183
20110301|2011-02-22 01:30,22,714.5,715,714,715,132
20110301|2011-02-22 02:00,22,714.25,714.75,711,713.25,395
20110301|2011-02-22 02:30,22,713.5,715,713.5,713.75,138
20110301|2011-02-22 03:00,22,713.75,714.5,713,713.5,122
20110301|2011-02-22 03:30,22,713.5,714.25,713.5,714,143
20110301|2011-02-22 04:00,22,714,714,711.25,711.25,222
20110301|2011-02-22 04:30,22,711.5,712.25,707,707.25,575
20110301|2011-02-22 05:00,22,707.25,708.75,704.75,704.75,696
20110301|2011-02-22 05:30,22,704.5,705.75,703.5,703.75,446
20110301|2011-02-22 06:00,22,703.75,704,692.25,699,2769
20110301|2011-02-22 06:30,22,698.75,700.75,694.5,697.75,969
20110301|2011-02-22 07:00,22,697.5,700.5,696.25,698.75,703
20110301|2011-02-22 09:30,22,699.25,699.25,680.5,683.25,30715
20110301|2011-02-22 10:00,22,683.5,688.5,681.5,682.75,11465
20110301|2011-02-22 10:30,22,682.5,683.5,679.75,679.75,4901
20110301|2011-02-22 11:00,22,679.75,679.75,679.75,679.75,3395
20110301|2011-02-22 11:30,22,679.75,679.75,679.75,679.75,307
20110301|2011-02-22 12:00,22,679.75,679.75,679.75,679.75,107
20110301|2011-02-22 12:30,22,679.75,679.75,679.75,679.75,124
20110301|2011-02-22 13:00,22,679.75,679.75,679.75,679.75,537
20110301|2011-02-22 18:00,23,672.5,673.5,670,672,4456
20110301|2011-02-22 18:30,23,672,672,670.5,671.25,904
20110301|2011-02-22 19:00,23,671.5,674,671.25,672,763
20110301|2011-02-22 19:30,23,672,672.25,670.75,671.5,405
20110301|2011-02-22 20:00,23,671.25,671.5,670.5,670.5,254
20110301|2011-02-22 20:30,23,670.75,671,670.25,670.5,368
20110301|2011-02-22 21:00,23,670.75,671.5,670.25,671.25,321
20110301|2011-02-22 21:30,23,671.25,671.5,670.5,671.25,76
20110301|2011-02-22 22:00,23,671.5,673,670.75,672.75,393
20110301|2011-02-22 22:30,23,672.75,673,672,672.5,306
20110301|2011-02-22 23:00,23,672.5,673,671.75,673,316
20110301|2011-02-22 23:30,23,673,673.5,672,673,244
20110301|2011-02-23 00:00,23,672.75,673.25,670.75,671.25,291
20110301|2011-02-23 00:30,23,671,671.75,670.25,671,107
20110301|2011-02-23 01:00,23,671.25,675,671,674.75,862
20110301|2011-02-23 01:30,23,674.75,674.75,673.75,673.75,98
20110301|2011-02-23 02:00,23,674,675,673.75,674.75,204
20110301|2011-02-23 02:30,23,674.5,675.25,673.25,673.5,293
20110301|2011-02-23 03:00,23,673.75,673.75,672.5,673.75,467
20110301|2011-02-23 03:30,23,673.5,673.75,670,670,474
20110301|2011-02-23 04:00,23,670.25,670.25,660,660.5,4787
20110301|2011-02-23 04:30,23,660.25,661.5,656.5,660.5,2501
20110301|2011-02-23 05:00,23,660.5,662.75,658.5,658.5,670
20110301|2011-02-23 05:30,23,658.25,665,656.75,663.25,1082
20110301|2011-02-23 06:00,23,663,664.25,662.25,663,712
20110301|2011-02-23 06:30,23,663,664.5,661,664.5,909
20110301|2011-02-23 07:00,23,664.5,667,663.5,663.75,643
20110301|2011-02-23 09:30,23,665.5,678,665,675.75,16820
20110301|2011-02-23 10:00,23,675.75,686.25,674.75,685.5,11946
20110301|2011-02-23 10:30,23,685.5,688,680,681.75,6778
20110301|2011-02-23 11:00,23,681.75,683.25,676,682.5,5375
20110301|2011-02-23 11:30,23,682.25,683.75,680.25,681.75,1877
20110301|2011-02-23 12:00,23,681.5,685,680.25,684.75,2513
20110301|2011-02-23 12:30,23,684.75,686.75,684.25,686.25,2461
20110301|2011-02-23 13:00,23,686.25,693.75,684.5,692.75,4322
20110301|2011-02-23 18:00,24,693,698,692.5,695.5,1119
20110301|2011-02-23 18:30,24,695.5,697,695,695.75,102
20110301|2011-02-23 19:00,24,695.75,695.75,694.75,694.75,17
20110301|2011-02-23 19:30,24,694,694.25,692.75,693.75,85
20110301|2011-02-23 20:00,24,694.25,694.5,692.5,693,46
20110301|2011-02-23 20:30,24,693,693.5,691,692,212
20110301|2011-02-23 21:00,24,692.75,693,691,691,132
20110301|2011-02-23 21:30,24,690.75,691.25,688.5,689,169
20110301|2011-02-23 22:00,24,688.5,689,688.5,688.5,14
20110301|2011-02-23 22:30,24,688.5,689.75,688.5,689.75,26
20110301|2011-02-23 23:00,24,689.75,689.75,687.5,687.5,106
20110301|2011-02-23 23:30,24,687.25,688,686.5,687,54
20110301|2011-02-24 00:00,24,687,687.5,686.5,687.5,44
20110301|2011-02-24 00:30,24,688.25,689.5,687,687,37
20110301|2011-02-24 01:00,24,686.75,687.75,686,686.75,51
20110301|2011-02-24 01:30,24,686.5,693.75,686.5,693.75,129
20110301|2011-02-24 02:00,24,693.25,693.75,690.5,692.75,80
20110301|2011-02-24 02:30,24,693.25,696.25,692,692,145
20110301|2011-02-24 03:00,24,691.75,691.75,685.5,686,207
20110301|2011-02-24 03:30,24,686.75,686.75,684.75,686.5,591
20110301|2011-02-24 04:00,24,686.75,687,685.5,685.5,59
20110301|2011-02-24 04:30,24,685.5,688.5,684.75,688,180
20110301|2011-02-24 05:00,24,687.75,688.25,687.25,687.75,27
20110301|2011-02-24 05:30,24,687,687.5,684.25,684.5,125
20110301|2011-02-24 06:00,24,684.75,686.5,684.75,686,107
20110301|2011-02-24 06:30,24,685.5,686.5,684.5,686.5,174
20110301|2011-02-24 07:00,24,686.25,691.25,686.25,689.5,150
20110301|2011-02-24 09:30,24,689.25,692,685,685.5,5196
20110301|2011-02-24 10:00,24,685.5,686.75,680,682.75,3977
20110301|2011-02-24 10:30,24,682.5,685.75,680.75,684.5,2906
20110301|2011-02-24 11:00,24,684.25,687,683.75,684.75,1642
20110301|2011-02-24 11:30,24,685,686.75,684.5,685.5,791
20110301|2011-02-24 12:00,24,685.75,692,685.25,691,1712
20110301|2011-02-24 12:30,24,690.75,691,685.25,687.5,2261
20110301|2011-02-24 13:00,24,687.5,690,683,683.25,3334
20110301|2011-02-24 18:00,25,685,685.75,683.25,684.75,463
20110301|2011-02-24 18:30,25,685,686.75,684.5,686.5,279
20110301|2011-02-24 19:00,25,686,686.75,683.75,684.5,63
20110301|2011-02-24 19:30,25,684.5,684.5,684,684.5,9
20110301|2011-02-24 20:00,25,684.5,685,684.25,684.25,28
20110301|2011-02-24 20:30,25,684.25,685.25,684.25,685,23
20110301|2011-02-24 21:00,25,685.25,685.25,684.75,684.75,6
20110301|2011-02-24 21:30,25,685,686,685,685.25,7
20110301|2011-02-24 22:00,25,686.25,686.25,686.25,686.25,2
20110301|2011-02-24 22:30,25,685.75,686.25,685.75,685.75,7
20110301|2011-02-24 23:00,25,685.75,686,685.5,685.75,5
20110301|2011-02-24 23:30,25,685.75,686.25,685.75,686.25,31
20110301|2011-02-25 00:30,25,685.5,686,685.5,686,8
20110301|2011-02-25 01:00,25,686.5,687,686.5,686.75,15
20110301|2011-02-25 01:30,25,686.75,686.75,686.75,686.75,6
20110301|2011-02-25 02:00,25,687.25,687.25,686.25,686.75,27
20110301|2011-02-25 02:30,25,686.75,688.25,686.75,688.25,48
20110301|2011-02-25 03:00,25,688,688.5,687.25,688,55
20110301|2011-02-25 03:30,25,688,688.5,688,688,51
20110301|2011-02-25 04:00,25,688.5,688.5,687,687,104
20110301|2011-02-25 04:30,25,687,687,683.75,684,203
20110301|2011-02-25 05:00,25,684.5,684.5,683.5,683.75,108
20110301|2011-02-25 05:30,25,684.5,685.5,684.5,685.25,50
20110301|2011-02-25 06:00,25,685.5,689.5,685.5,689,77
20110301|2011-02-25 06:30,25,689.25,691,689.25,691,193
20110301|2011-02-25 07:00,25,691,691.75,690,690.75,326
20110301|2011-02-25 09:30,25,693.25,706,692.75,705.25,5894
20110301|2011-02-25 10:00,25,705.25,722.25,704.25,711.5,4231
20110301|2011-02-25 10:30,25,712,714.25,708.5,711,1933
20110301|2011-02-25 11:00,25,710.75,712.75,709.5,710.75,771
20110301|2011-02-25 11:30,25,710.5,712.5,709.5,710.25,758
20110301|2011-02-25 12:00,25,710.5,714.25,710.5,714,698
20110301|2011-02-25 12:30,25,713.5,715.5,713.5,714.5,1588
20110301|2011-02-25 13:00,25,714.5,715.25,710.75,710.75,2374
20110301|2011-02-27 18:00,28,712.5,716,711.75,712.25,169
20110301|2011-02-27 18:30,28,712.25,713.25,712.25,712.75,59
20110301|2011-02-27 19:00,28,712,712.25,710.5,711,76
20110301|2011-02-27 19:30,28,711.75,712,711.75,711.75,28
20110301|2011-02-27 20:00,28,711.75,712.25,711.75,712.25,2
20110301|2011-02-27 20:30,28,712.5,712.75,712.5,712.5,52
20110301|2011-02-27 21:00,28,712.5,713,712.5,713,15
20110301|2011-02-27 21:30,28,713.5,714,713.25,713.75,29
20110301|2011-02-27 22:00,28,713.5,714,713.5,714,12
20110301|2011-02-27 22:30,28,713.75,714,713.75,713.75,5
20110301|2011-02-27 23:00,28,713.25,713.25,713.25,713.25,2
20110301|2011-02-27 23:30,28,712.75,713.25,711.5,712,70
20110301|2011-02-28 00:00,28,711.75,711.75,711,711.5,15
20110301|2011-02-28 01:00,28,711.75,711.75,711,711,5
20110301|2011-02-28 01:30,28,711,711.25,711,711.25,3
20110301|2011-02-28 02:00,28,711.25,711.25,710.5,711,8
20110301|2011-02-28 02:30,28,711,711.5,710.5,711.5,16
20110301|2011-02-28 03:30,28,710.75,710.75,708.75,708.75,73
20110301|2011-02-28 04:00,28,709,709.75,708.5,709.5,16
20110301|2011-02-28 04:30,28,709.5,709.5,709,709,2
20110301|2011-02-28 05:00,28,709,709,708.75,708.75,3
20110301|2011-02-28 05:30,28,710.25,710.25,710,710,8
20110301|2011-02-28 06:00,28,710.75,710.75,710.75,710.75,4
20110301|2011-02-28 06:30,28,710.75,711.5,710.75,711.25,13
20110301|2011-02-28 07:00,28,711.75,711.75,711,711,7
20110301|2011-02-28 09:30,28,712,712.5,706.75,709.5,1647
20110301|2011-02-28 10:00,28,710,711.25,709,710.75,543
20110301|2011-02-28 10:30,28,710.75,716.75,710.75,715.75,428
20110301|2011-02-28 11:00,28,715.5,718,714.75,715.5,301
20110301|2011-02-28 11:30,28,715.25,716.25,714,715.25,210
20110301|2011-02-28 12:00,28,715.25,721,714.75,719.5,733
20110301|2011-02-28 12:30,28,719,720,717.75,718.75,623
20110301|2011-02-28 13:00,28,719.25,723.5,719.25,722,1709
20110301|2011-02-28 18:00,1,722,723.75,721.25,721.5,295
20110301|2011-02-28 18:30,1,722.75,722.75,722.75,722.75,3
20110301|2011-02-28 19:00,1,723.25,723.75,721.5,722.25,57
20110301|2011-02-28 20:00,1,721.75,721.75,720,720.25,37
20110301|2011-02-28 20:30,1,720.5,720.75,720.5,720.75,2
20110301|2011-02-28 21:00,1,722,722.25,722,722,15
20110301|2011-02-28 21:30,1,722.25,722.25,722.25,722.25,2
20110301|2011-02-28 22:00,1,722.5,722.5,722.5,722.5,4
20110301|2011-02-28 22:30,1,722.75,722.75,722,722.75,11
20110301|2011-02-28 23:00,1,721.75,723,721.75,722.5,11
20110301|2011-02-28 23:30,1,723,723.5,723,723.5,12
20110301|2011-03-01 00:00,1,723.5,723.5,723.5,723.5,2
20110301|2011-03-01 00:30,1,723,723.25,723,723.25,2
20110301|2011-03-01 02:00,1,723.75,725.25,723.75,725,55
20110301|2011-03-01 02:30,1,725.25,725.25,724.75,724.75,3
20110301|2011-03-01 04:00,1,724.25,724.25,724.25,724.25,1
20110301|2011-03-01 05:00,1,724.25,724.25,724.25,724.25,3
20110301|2011-03-01 06:00,1,724.5,724.5,724,724,21
20110301|2011-03-01 06:30,1,724.25,724.25,722.25,722.5,65
20110301|2011-03-01 07:00,1,722.5,722.5,722,722.5,47
20110301|2011-03-01 09:30,1,722.5,725,717.25,721.5,1552
20110301|2011-03-01 10:00,1,721.5,723.5,718,719.75,1185
20110301|2011-03-01 10:30,1,720,721.75,718.5,720.5,321
20110301|2011-03-01 11:00,1,720.75,721.25,718.75,720.25,144
20110301|2011-03-01 11:30,1,720.5,721,717.25,718.75,282
20110301|2011-03-01 12:00,1,719.25,725.5,718.5,724.75,515
20110301|2011-03-01 12:30,1,724.5,725.75,723.25,724.5,221
20110301|2011-03-01 13:00,1,724.75,727.75,724.25,727,333
20110301|2011-03-01 18:00,2,726.25,726.25,724.5,725,18
20110301|2011-03-01 18:30,2,724.75,725.25,724.75,725,4
20110301|2011-03-01 19:00,2,724,724,723.5,723.5,22
20110301|2011-03-01 19:30,2,724,724.5,724,724.5,12
20110301|2011-03-01 20:00,2,725.25,726,725,726,22
20110301|2011-03-01 21:00,2,726.5,726.75,726.5,726.75,4
20110301|2011-03-01 21:30,2,726.75,726.75,726.5,726.5,2
20110301|2011-03-01 22:00,2,726.5,726.75,726.5,726.75,12
20110301|2011-03-01 22:30,2,726.25,726.5,726.25,726.5,2
20110301|2011-03-01 23:30,2,727.25,727.25,727.25,727.25,1
20110301|2011-03-02 00:30,2,729,729,729,729,1
20110301|2011-03-02 02:30,2,728.75,728.75,728.75,728.75,1
20110301|2011-03-02 03:00,2,728.75,729.25,728.75,729,9
20110301|2011-03-02 03:30,2,729.5,730,729.5,730,10
20110301|2011-03-02 04:30,2,729.25,729.5,729,729,18
20110301|2011-03-02 05:00,2,729.25,729.25,729.25,729.25,4
20110301|2011-03-02 06:00,2,730.5,730.75,730.5,730.75,20
20110301|2011-03-02 06:30,2,730,730,730,730,2
20110301|2011-03-02 07:00,2,730,731.25,730,731.25,22
20110301|2011-03-02 09:30,2,730.75,732.5,721.5,725.25,1532
20110301|2011-03-02 10:00,2,724.75,725.75,719.5,719.5,562
20110301|2011-03-02 10:30,2,719,722,711,711,541
20110301|2011-03-02 11:00,2,714.25,715,699.75,715,821
20110301|2011-03-02 11:30,2,714,715,710,712.5,447
20110301|2011-03-02 12:00,2,712.5,714.5,710.75,714.5,398
20110301|2011-03-02 12:30,2,714.75,718.75,714.5,718.75,299
20110301|2011-03-02 13:00,2,718.75,718.75,712,712.25,350
20110301|2011-03-02 18:00,3,714,715.75,713.75,715.5,32
20110301|2011-03-02 18:30,3,711.5,711.75,711,711.5,44
20110301|2011-03-02 19:30,3,711.5,712.25,711.5,712.25,15
20110301|2011-03-02 20:00,3,712,712,712,712,1
20110301|2011-03-02 22:30,3,712.25,712.25,712.25,712.25,4
20110301|2011-03-03 00:00,3,712,712,712,712,1
20110301|2011-03-03 00:30,3,711.75,711.75,711.75,711.75,5
20110301|2011-03-03 01:00,3,713,713.25,713,713.25,20
20110301|2011-03-03 04:00,3,715.5,715.5,715.5,715.5,20
20110301|2011-03-03 09:30,3,718.25,724.75,718,722.75,475
20110301|2011-03-03 10:00,3,723,724.25,720.25,720.25,362
20110301|2011-03-03 10:30,3,721.75,724,721.75,723.75,15
20110301|2011-03-03 11:00,3,723.5,727.25,723.5,725.75,85
20110301|2011-03-03 11:30,3,726,726.25,723,724.75,27
20110301|2011-03-03 12:00,3,723.5,724.5,723.5,724.25,3
20110301|2011-03-03 12:30,3,725.75,726.5,724,726.5,69
20110301|2011-03-03 13:00,3,728.5,729.75,728.5,729.25,143
20110301|2011-03-03 18:00,4,729.5,729.5,728,728,2
20110301|2011-03-03 18:30,4,728.75,728.75,728.75,728.75,1
20110301|2011-03-03 20:00,4,727.25,727.25,727.25,727.25,1
20110301|2011-03-03 20:30,4,727,727,727,727,1
20110301|2011-03-04 01:30,4,728.5,728.75,728.5,728.75,2
20110301|2011-03-04 02:00,4,728.25,728.25,728.25,728.25,1
20110301|2011-03-04 02:30,4,730,730,730,730,1
20110301|2011-03-04 03:00,4,730.25,730.25,730.25,730.25,1
20110301|2011-03-04 04:30,4,732.25,732.5,732.25,732.5,8
20110301|2011-03-04 06:30,4,731.75,731.75,731.75,731.75,7
20110301|2011-03-04 09:30,4,732.25,734.75,722,722,387
20110301|2011-03-04 10:00,4,722,726.25,722,726.25,379
20110301|2011-03-04 10:30,4,723.5,725.75,720,721.5,129
20110301|2011-03-04 11:00,4,721.25,721.75,719,721.75,118
20110301|2011-03-04 11:30,4,720.75,722.5,720.75,722,115
20110301|2011-03-04 12:00,4,722.25,722.5,716.25,716.5,63
20110301|2011-03-04 12:30,4,719,723.5,718.75,723.5,184
20110301|2011-03-04 13:00,4,721.75,722,719.75,721,75
20110301|2011-03-06 18:00,7,721.25,721.75,718.75,718.75,19
20110301|2011-03-06 18:30,7,718,718,717.5,717.5,2
20110301|2011-03-06 19:30,7,718,718,718,718,1
20110301|2011-03-06 21:00,7,721,721,721,721,2
20110301|2011-03-06 22:00,7,721,721,721,721,1
20110301|2011-03-07 01:00,7,723.5,724.5,723.5,724.5,20
20110301|2011-03-07 02:30,7,724.75,725.25,724.75,725.25,10
20110301|2011-03-07 03:00,7,725.5,725.5,725.5,725.5,2
20110301|2011-03-07 03:30,7,725.75,726,725.75,726,4
20110301|2011-03-07 09:30,7,722.75,722.75,717.5,717.75,305
20110301|2011-03-07 10:00,7,717.75,718.75,712,715,198
20110301|2011-03-07 10:30,7,714.5,714.5,704.25,706.5,273
20110301|2011-03-07 11:00,7,709.25,709.25,704.5,706.75,117
20110301|2011-03-07 11:30,7,707.25,708.5,707,707,48
20110301|2011-03-07 12:00,7,709,709.5,707.75,707.75,19
20110301|2011-03-07 12:30,7,707.75,709.25,706.5,709,28
20110301|2011-03-07 13:00,7,709.75,711,709,710.25,47
20110301|2011-03-07 18:00,8,710.75,711,710.75,711,18
20110301|2011-03-07 18:30,8,710.25,710.25,710.25,710.25,12
20110301|2011-03-07 19:00,8,710,712,708.25,711.25,6
20110301|2011-03-07 19:30,8,710.25,711,710.25,711,11
20110301|2011-03-07 20:00,8,709.75,709.75,709.75,709.75,1
20110301|2011-03-07 21:00,8,705.5,705.5,705.5,705.5,4
20110301|2011-03-07 23:00,8,703.75,704,703.75,703.75,18
20110301|2011-03-08 01:00,8,706.25,706.25,706.25,706.25,1
20110301|2011-03-08 02:00,8,707,707,707,707,2
20110301|2011-03-08 05:30,8,705.25,705.25,704.75,704.75,36
20110301|2011-03-08 07:00,8,704,704,704,704,2
20110301|2011-03-08 09:30,8,705,707,701,706,192
20110301|2011-03-08 10:00,8,706,707.25,705,705,43
20110301|2011-03-08 10:30,8,703,703,696.5,698,547
20110301|2011-03-08 11:00,8,698,702.25,698,701.5,170
20110301|2011-03-08 11:30,8,700,700.25,696.5,696.75,204
20110301|2011-03-08 12:00,8,697.25,697.5,695,696.5,240
20110301|2011-03-08 12:30,8,696.5,698.5,696.25,698,89
20110301|2011-03-08 13:00,8,699.25,701.5,698,698,57
20110301|2011-03-08 18:00,9,699,701.75,699,700.75,28
20110301|2011-03-08 18:30,9,701.75,701.75,701.75,701.75,5
20110301|2011-03-08 19:30,9,700.25,700.25,700.25,700.25,1
20110301|2011-03-09 06:30,9,702,702,702,702,1
20110301|2011-03-09 07:00,9,702.5,702.5,702.25,702.25,2
20110301|2011-03-09 09:30,9,704,707.25,688.5,690,373
20110301|2011-03-09 10:00,9,690,691.5,686.75,690.75,100
20110301|2011-03-09 10:30,9,691,691.25,688.5,689,28
20110301|2011-03-09 11:00,9,689,689,685,685.75,93
20110301|2011-03-09 11:30,9,686,690,686,688.5,196
20110301|2011-03-09 12:00,9,689,692.5,689,692.5,20
20110301|2011-03-09 12:30,9,694.75,696.75,694.75,695,46
20110301|2011-03-09 13:00,9,694.5,695.5,694,694.5,94
20110301|2011-03-09 18:00,10,694.5,696,694.5,696,4
20110301|2011-03-09 19:00,10,695.25,695.25,695.25,695.25,1
20110301|2011-03-09 19:30,10,693.75,693.75,693.75,693.75,2
20110301|2011-03-09 23:00,10,692,692,692,692,2
20110301|2011-03-10 05:30,10,688,688,686,686,12
20110301|2011-03-10 06:00,10,685,685,685,685,7
20110301|2011-03-10 07:00,10,686.75,686.75,686.75,686.75,3
20110301|2011-03-10 09:30,10,679.5,685.5,676,685,190
20110301|2011-03-10 10:00,10,686.5,689,686.25,687.75,81
20110301|2011-03-10 10:30,10,687.25,691.5,687,688,87
20110301|2011-03-10 11:00,10,690.75,690.75,689.5,689.5,4
20110301|2011-03-10 11:30,10,688,688,688,688,5
20110301|2011-03-10 12:00,10,686.75,686.75,685.25,685.25,40
20110301|2011-03-10 12:30,10,684.75,685.75,684,685,160
20110301|2011-03-10 13:00,10,686.25,686.25,675,675,98
20110301|2011-03-10 18:00,11,677.75,677.75,675,675,4
20110301|2011-03-10 19:00,11,676.5,676.5,676.5,676.5,1
20110301|2011-03-10 22:00,11,675.5,675.5,675.5,675.5,1
20110301|2011-03-11 00:00,11,674.5,674.5,674.25,674.25,2
20110301|2011-03-11 03:00,11,674,674,670,670,28
20110301|2011-03-11 03:30,11,667,667,666.5,666.5,3
20110301|2011-03-11 05:00,11,658.5,658.5,656.25,656.25,16
20110301|2011-03-11 05:30,11,655,655,646.25,646.25,33
20110301|2011-03-11 06:30,11,652.5,652.5,652.5,652.5,1
20110301|2011-03-11 07:00,11,657.25,659,656.25,656.25,19
20110301|2011-03-11 09:30,11,661.75,665.5,657.5,664.25,149
20110301|2011-03-11 10:00,11,664.25,664.25,661.25,661.5,32
20110301|2011-03-11 10:30,11,662.25,668,660.5,668,56
20110301|2011-03-11 11:00,11,664.5,665,662.75,665,41
20110301|2011-03-11 11:30,11,661,662,660,660,56
20110301|2011-03-11 12:00,11,660.5,660.75,655.75,658.75,42
20110301|2011-03-11 12:30,11,658,660.25,653,653,30
20110301|2011-03-11 13:00,11,652.5,660.25,652.5,660,52
20110301|2011-03-13 18:00,14,658,658.25,658,658.25,20
20110301|2011-03-13 18:30,14,658,658.25,658,658,4
20110301|2011-03-13 21:30,14,658,658,658,658,1
20110301|2011-03-13 22:30,14,658,658,658,658,4
20110301|2011-03-14 06:30,14,652.25,652.25,652,652,4
20110301|2011-03-14 09:30,14,652.75,662.75,650.5,662,92
20110301|2011-03-14 10:00,14,663.75,663.75,660.5,660.5,25
20110301|2011-03-14 10:30,14,664.5,668,662.25,667,13
20110301|2011-03-14 11:30,14,661.25,661.25,660,660,5
20110301|2011-03-14 12:00,14,663.25,663.5,663.25,663.5,4
20110501|2010-10-04 09:30,4,474.75,481.5,474.5,480.25,749
20110501|2010-10-04 10:00,4,480,486.75,479.75,485.25,694
20110501|2010-10-04 10:30,4,485.5,488.5,485,487.25,218
20110501|2010-10-04 11:00,4,487.5,490.25,484.5,490,234
20110501|2010-10-04 11:30,4,488.5,490.5,487.5,488,84
20110501|2010-10-04 12:00,4,487.75,487.75,485.75,487,52
20110501|2010-10-04 12:30,4,486.25,490.5,486,490.25,104
20110501|2010-10-04 13:00,4,489.25,490,488.25,488.25,174
20110501|2010-10-04 18:00,5,489.5,489.5,486.75,487,9
20110501|2010-10-04 18:30,5,488,488.25,487.75,487.75,13
20110501|2010-10-04 19:00,5,487.25,487.25,486.75,487,14
20110501|2010-10-04 19:30,5,486,486,482.5,482.75,48
20110501|2010-10-04 20:00,5,484.25,485,484.25,484.75,6
20110501|2010-10-04 20:30,5,484.5,485.25,484.5,485.25,2
20110501|2010-10-04 21:00,5,485.75,486.5,485.5,486.5,9
20110501|2010-10-04 21:30,5,486,486,485.75,485.75,4
20110501|2010-10-04 22:00,5,486,487.25,486,487.25,3
20110501|2010-10-04 22:30,5,485.5,486,485.5,486,3
20110501|2010-10-04 23:30,5,489,489,489,489,2
20110501|2010-10-05 00:00,5,489,489,489,489,3
20110501|2010-10-05 01:00,5,488.75,489,488.75,489,4
20110501|2010-10-05 01:30,5,489.5,489.5,489.5,489.5,1
20110501|2010-10-05 02:00,5,491.25,491.25,491,491,6
20110501|2010-10-05 02:30,5,491.25,492,491.25,492,10
20110501|2010-10-05 03:30,5,493.5,493.75,493.5,493.5,10
20110501|2010-10-05 04:00,5,493.5,493.5,493.5,493.5,1
20110501|2010-10-05 04:30,5,493.75,494.25,493.75,494.25,16
20110501|2010-10-05 05:00,5,494.5,495,494.5,494.5,9
20110501|2010-10-05 06:00,5,494.75,494.75,494,494.25,17
20110501|2010-10-05 06:30,5,494.5,495.5,494.5,495.5,20
20110501|2010-10-05 07:00,5,494.25,494.75,494.25,494.5,9
20110501|2010-10-05 09:30,5,495.5,503.5,495.5,503.5,680
20110501|2010-10-05 10:00,5,504,506.5,503.5,504,720
20110501|2010-10-05 10:30,5,503.75,507,503.25,507,216
20110501|2010-10-05 11:00,5,507,508.75,505,507,332
20110501|2010-10-05 11:30,5,506.5,506.5,504.75,504.75,156
20110501|2010-10-05 12:00,5,505.25,507.75,504.75,507.75,217
20110501|2010-10-05 12:30,5,507.75,510,506.25,508.75,419
20110501|2010-10-05 13:00,5,508.5,508.5,506.75,506.75,429
20110501|2010-10-05 18:00,6,507.5,508.75,507.25,508.75,36
20110501|2010-10-05 18:30,6,509.5,510.5,509.5,510.5,22
20110501|2010-10-05 19:00,6,510.75,512,510,511.5,30
20110501|2010-10-05 19:30,6,511.75,511.75,511.25,511.75,22
20110501|2010-10-05 20:00,6,511.75,511.75,511.5,511.5,40
20110501|2010-10-05 20:30,6,511.75,511.75,511.75,511.75,2
20110501|2010-10-05 22:00,6,507.5,507.5,507.5,507.5,2
20110501|2010-10-05 22:30,6,508,508.5,508,508,12
20110501|2010-10-05 23:00,6,508.75,509.25,508.75,509.25,7
20110501|2010-10-05 23:30,6,509.75,510.75,509.5,509.5,10
20110501|2010-10-06 00:00,6,509.5,509.5,508.75,508.75,2
20110501|2010-10-06 00:30,6,509.75,510,509.25,509.25,8
20110501|2010-10-06 01:00,6,509.25,509.25,508.5,508.5,10
20110501|2010-10-06 01:30,6,509.25,509.5,509.25,509.5,2
20110501|2010-10-06 02:00,6,509.25,511.25,508.5,511.25,34
20110501|2010-10-06 02:30,6,510,510,510,510,3
20110501|2010-10-06 03:00,6,509.25,509.25,508.75,508.75,11
20110501|2010-10-06 03:30,6,509,509,509,509,1
20110501|2010-10-06 04:00,6,508.25,508.25,507.5,507.5,5
20110501|2010-10-06 05:00,6,507.25,507.75,507.25,507.5,22
20110501|2010-10-06 05:30,6,507.25,507.25,506.5,506.5,5
20110501|2010-10-06 06:00,6,507,507,507,507,1
20110501|2010-10-06 06:30,6,506.25,508.5,506.25,507.75,47
20110501|2010-10-06 09:30,6,508,508.5,504.25,505.25,562
20110501|2010-10-06 10:00,6,505.75,509.75,505,508.25,301
20110501|2010-10-06 10:30,6,508.25,508.25,506,506.25,151
20110501|2010-10-06 11:00,6,506.5,507,505,505.75,136
20110501|2010-10-06 11:30,6,505.25,505.75,504.25,504.75,81
20110501|2010-10-06 12:00,6,505.25,507,505,506.25,155
20110501|2010-10-06 12:30,6,506.5,506.75,504.5,505,133
20110501|2010-10-06 13:00,6,505.5,507,504,504.5,150
20110501|2010-10-06 18:00,7,504.5,505.5,504.5,504.5,22
20110501|2010-10-06 18:30,7,507,507,506.5,507,13
20110501|2010-10-06 19:00,7,507,507,506.25,506.25,30
20110501|2010-10-06 20:30,7,507,507,506.75,506.75,3
20110501|2010-10-06 21:00,7,506.75,506.75,506.75,506.75,1
20110501|2010-10-06 22:30,7,505.75,505.75,505.75,505.75,16
20110501|2010-10-06 23:00,7,505.75,506,505.75,505.75,7
20110501|2010-10-07 00:00,7,505.25,505.25,503,503,21
20110501|2010-10-07 01:00,7,503,503,503,503,1
20110501|2010-10-07 01:30,7,504,504,503,503,6
20110501|2010-10-07 02:00,7,504.25,504.5,503.75,504.5,12
20110501|2010-10-07 02:30,7,503,504.25,503,504.25,42
20110501|2010-10-07 03:00,7,504.5,505,504.5,505,15
20110501|2010-10-07 03:30,7,505.25,505.5,505.25,505.5,5
20110501|2010-10-07 04:00,7,506,506,506,506,8
20110501|2010-10-07 05:00,7,506.75,507,506.75,507,10
20110501|2010-10-07 05:30,7,507,507,506.75,507,45
20110501|2010-10-07 06:00,7,506.75,506.75,505.75,506,7
20110501|2010-10-07 06:30,7,507,507.5,507,507.5,28
20110501|2010-10-07 07:00,7,507,507,506.5,506.75,4
20110501|2010-10-07 09:30,7,506.75,516.5,506,516,677
20110501|2010-10-07 10:00,7,516,516,509.5,511.5,357
20110501|2010-10-07 10:30,7,511.75,513.25,508.5,508.5,379
20110501|2010-10-07 11:00,7,508.75,511,508,509.5,121
20110501|2010-10-07 11:30,7,510.25,510.5,509.25,509.75,76
20110501|2010-10-07 12:00,7,510,511,509.75,511,129
20110501|2010-10-07 12:30,7,511.5,514.5,511.5,514.5,207
20110501|2010-10-07 13:00,7,514.5,514.5,511.75,512.25,201
20110501|2010-10-07 18:00,8,511.5,513.5,511.5,513.5,58
20110501|2010-10-07 18:30,8,513,513,513,513,2
20110501|2010-10-07 19:00,8,513.25,513.5,513.25,513.5,20
20110501|2010-10-07 19:30,8,513.75,513.75,513.75,513.75,3
20110501|2010-10-07 20:00,8,513.75,514.25,513.75,514.25,10
20110501|2010-10-07 20:30,8,514.5,515.25,514.5,515.25,73
20110501|2010-10-07 21:00,8,515.75,515.75,515,515,12
20110501|2010-10-07 21:30,8,515.5,515.75,515.5,515.75,3
20110501|2010-10-07 22:00,8,515.5,515.75,514.5,515.75,14
20110501|2010-10-07 22:30,8,515.75,515.75,515.75,515.75,4
20110501|2010-10-08 00:00,8,515,515,515,515,1
20110501|2010-10-08 00:30,8,514,514,514,514,2
20110501|2010-10-08 01:30,8,513,513,512,512,18
20110501|2010-10-08 02:00,8,511.25,511.25,511.25,511.25,3
20110501|2010-10-08 02:30,8,510.75,511,510.5,510.5,6
20110501|2010-10-08 03:00,8,510.75,510.75,510.75,510.75,2
20110501|2010-10-08 03:30,8,511,511,511,511,2
20110501|2010-10-08 04:00,8,510.25,511,510.25,511,13
20110501|2010-10-08 04:30,8,511,511,510,510,13
20110501|2010-10-08 05:00,8,510,510,510,510,15
20110501|2010-10-08 05:30,8,510,510,510,510,2
20110501|2010-10-08 06:00,8,510,510,509.25,509.25,10
20110501|2010-10-08 06:30,8,510,511,510,511,10
20110501|2010-10-08 07:00,8,510.5,510.5,510.5,510.5,4
20110501|2010-10-08 09:30,8,542.5,542.5,542.5,542.5,140
20110501|2010-10-08 10:00,8,542.5,542.5,542.5,542.5,8
20110501|2010-10-08 10:30,8,542.5,542.5,542.5,542.5,4
20110501|2010-10-08 11:00,8,542.5,542.5,542.5,542.5,1
20110501|2010-10-08 11:30,8,542.5,542.5,542.5,542.5,1
20110501|2010-10-08 12:00,8,542.5,542.5,542.5,542.5,57
20110501|2010-10-08 12:30,8,542.5,542.5,542.5,542.5,2
20110501|2010-10-08 13:00,8,542.5,542.5,542.5,542.5,11
20110501|2010-10-10 18:00,11,587.5,587.5,585.25,585.25,3210
20110501|2010-10-10 18:30,11,587.25,587.5,583,587.5,114
20110501|2010-10-10 19:00,11,587.5,587.5,587.25,587.5,110
20110501|2010-10-10 20:00,11,587.5,587.5,587.5,587.5,20
20110501|2010-10-10 20:30,11,587.5,587.5,587.5,587.5,23
20110501|2010-10-11 02:00,11,587.5,587.5,583.25,583.25,471
20110501|2010-10-11 02:30,11,583.25,583.25,579,579,63
20110501|2010-10-11 03:00,11,580,580.5,579.25,580.5,49
20110501|2010-10-11 03:30,11,581,584.75,581,584,41
20110501|2010-10-11 04:00,11,586,587.25,586,587.25,6
20110501|2010-10-11 04:30,11,586,587.5,585.25,586.25,5
20110501|2010-10-11 05:30,11,586.75,587,586,587,4
20110501|2010-10-11 06:00,11,587,587,585.25,585.5,34
20110501|2010-10-11 06:30,11,587,587,582.25,584.25,79
20110501|2010-10-11 07:00,11,584,585,582.75,582.75,63
20110501|2010-10-11 09:30,11,585,586.25,577,583.5,1607
20110501|2010-10-11 10:00,11,584.25,584.5,579,579.75,975
20110501|2010-10-11 10:30,11,580,580.5,575.25,575.5,1007
20110501|2010-10-11 11:00,11,576.25,578,573.5,575.75,539
20110501|2010-10-11 11:30,11,575.75,582,575.75,580,567
20110501|2010-10-11 12:00,11,579.5,580,576,577,385
20110501|2010-10-11 12:30,11,577.5,578,573,577.25,785
20110501|2010-10-11 13:00,11,577.5,577.75,569.5,570.5,451
20110501|2010-10-11 18:00,12,568.75,571,568.75,569.75,105
20110501|2010-10-11 18:30,12,571.25,573.75,571,573.75,21
20110501|2010-10-11 19:00,12,573.75,576.25,573.75,575,93
20110501|2010-10-11 19:30,12,574.25,575,574,574.75,42
20110501|2010-10-11 20:00,12,573.5,576,573.5,576,18
20110501|2010-10-11 20:30,12,576.25,576.25,576,576,13
20110501|2010-10-11 21:30,12,575,575,575,575,1
20110501|2010-10-11 23:00,12,575.75,576.75,575.75,576.25,31
20110501|2010-10-12 00:30,12,576.5,576.75,576.5,576.75,6
20110501|2010-10-12 01:00,12,575.25,575.25,574.25,574.25,3
20110501|2010-10-12 01:30,12,574.75,577,574.75,577,6
20110501|2010-10-12 02:00,12,574.75,576.5,574.75,576.25,14
20110501|2010-10-12 02:30,12,576.75,577,576.75,576.75,18
20110501|2010-10-12 03:00,12,575.5,575.5,572.75,572.75,46
20110501|2010-10-12 03:30,12,573.25,573.25,572.5,573,3
20110501|2010-10-12 04:00,12,571.75,571.75,571.75,571.75,3
20110501|2010-10-12 04:30,12,571.75,571.75,571.75,571.75,2
20110501|2010-10-12 05:00,12,571,571,570.25,570.75,12
20110501|2010-10-12 05:30,12,569.5,569.5,568.75,568.75,14
20110501|2010-10-12 06:00,12,568.75,570.25,568.75,570.25,10
20110501|2010-10-12 06:30,12,570.75,573.5,570.75,573.5,28
20110501|2010-10-12 07:00,12,572.5,573.5,569.5,570,50
20110501|2010-10-12 09:30,12,571.75,577,570.5,575.5,810
20110501|2010-10-12 10:00,12,575.25,582,574.75,581.25,290
20110501|2010-10-12 10:30,12,582,584.5,580.75,584.5,998
20110501|2010-10-12 11:00,12,584.5,586.75,583.5,586.25,373
20110501|2010-10-12 11:30,12,586.5,588.5,585,587.25,494
20110501|2010-10-12 12:00,12,587.5,598.25,586.75,595,908
20110501|2010-10-12 12:30,12,595.25,596.75,591.25,596,619
20110501|2010-10-12 13:00,12,596,599,591.5,592.5,473
20110501|2010-10-12 18:00,13,592.5,595.75,592,595,281
20110501|2010-10-12 18:30,13,595.5,597.25,595.25,595.25,34
20110501|2010-10-12 19:00,13,595.25,595.25,593.75,593.75,90
20110501|2010-10-12 19:30,13,594,594,592,593.25,177
20110501|2010-10-12 20:00,13,593.25,595.5,593.25,595.5,12
20110501|2010-10-12 20:30,13,596,596,593.25,593.25,7
20110501|2010-10-12 21:00,13,592,593.75,592,593.75,18
20110501|2010-10-12 21:30,13,593,593,593,593,11
20110501|2010-10-12 22:00,13,595,595,593.25,593.5,40
20110501|2010-10-12 22:30,13,593,593,591.5,591.5,14
20110501|2010-10-12 23:00,13,590.75,590.75,590.75,590.75,3
20110501|2010-10-12 23:30,13,590.75,591,590.5,591,11
20110501|2010-10-13 00:00,13,590.25,590.25,590,590,6
20110501|2010-10-13 00:30,13,590.5,591.5,590.5,591.5,12
20110501|2010-10-13 01:00,13,592,592.25,592,592.25,9
20110501|2010-10-13 02:00,13,594.75,595,594.75,595,2
20110501|2010-10-13 02:30,13,594.75,599,594.75,598.75,44
20110501|2010-10-13 03:00,13,599.25,600,599.25,600,15
20110501|2010-10-13 03:30,13,600.75,601.25,600.25,600.25,14
20110501|2010-10-13 04:00,13,600,600,600,600,6
20110501|2010-10-13 04:30,13,600.5,600.5,600.5,600.5,1
20110501|2010-10-13 05:00,13,599.25,599.25,597.75,598,22
20110501|2010-10-13 05:30,13,597,597,596.25,596.25,3
20110501|2010-10-13 06:00,13,596.75,596.75,596.5,596.5,10
20110501|2010-10-13 06:30,13,596.25,597.5,596.25,597,34
20110501|2010-10-13 07:00,13,596,597.25,596,596.75,11
20110501|2010-10-13 09:30,13,598.75,599.5,588.25,593,5111
20110501|2010-10-13 10:00,13,593,595,590.75,592.5,355
20110501|2010-10-13 10:30,13,592,592,585.25,588.75,329
20110501|2010-10-13 11:00,13,590.5,590.5,586.5,588,248
20110501|2010-10-13 11:30,13,588,588.75,582,584,660
20110501|2010-10-13 12:00,13,584,590.25,583.75,588.75,334
20110501|2010-10-13 12:30,13,589,591,584.5,585.75,506
20110501|2010-10-13 13:00,13,586.5,590.25,584.25,584.25,317
20110501|2010-10-13 18:00,14,584.25,586.5,584.25,584.5,67
20110501|2010-10-13 18:30,14,584,585.25,584,585.25,10
20110501|2010-10-13 19:00,14,586,588.5,586,588.5,82
20110501|2010-10-13 19:30,14,588,590.75,588,590.75,15
20110501|2010-10-13 20:00,14,591,591.5,590.25,590.25,39
20110501|2010-10-13 20:30,14,590.25,592,590.25,591.5,23
20110501|2010-10-13 21:00,14,592,593,592,593,22
20110501|2010-10-13 21:30,14,593,593,593,593,73
20110501|2010-10-13 22:00,14,591.75,591.75,591.75,591.75,10
20110501|2010-10-13 22:30,14,590.5,590.5,590.25,590.5,7
20110501|2010-10-13 23:00,14,590.75,591,590.75,591,3
20110501|2010-10-13 23:30,14,590.5,591,590.5,591,2
20110501|2010-10-14 00:30,14,590.75,591,590.75,591,2
20110501|2010-10-14 01:00,14,591,591.5,591,591.5,27
20110501|2010-10-14 01:30,14,591.75,591.75,591.75,591.75,1
20110501|2010-10-14 02:00,14,591.75,592,590,590,13
20110501|2010-10-14 02:30,14,588.75,589.5,588.75,589.5,7
20110501|2010-10-14 03:00,14,591,593.25,591,593.25,2
20110501|2010-10-14 03:30,14,593.25,593.25,593.25,593.25,10
20110501|2010-10-14 04:00,14,593,593.5,592.75,593.5,21
20110501|2010-10-14 04:30,14,592.75,592.75,591,591,5
20110501|2010-10-14 05:00,14,590.5,590.5,588.25,588.25,26
20110501|2010-10-14 06:00,14,590,590,590,590,5
20110501|2010-10-14 06:30,14,590.5,590.5,588.75,590.25,77
20110501|2010-10-14 07:00,14,590.75,590.75,589,589,7
20110501|2010-10-14 09:30,14,590.75,593.25,584.75,591.75,830
20110501|2010-10-14 10:00,14,591.75,595.25,590.5,594.75,467
20110501|2010-10-14 10:30,14,594.5,595,589.25,589.75,298
20110501|2010-10-14 11:00,14,589.75,593.25,589.75,590.25,265
20110501|2010-10-14 11:30,14,591,591,585,588,265
20110501|2010-10-14 12:00,14,587,589.5,585.75,587.25,236
20110501|2010-10-14 12:30,14,586.5,587.25,582.5,583.25,367
20110501|2010-10-14 13:00,14,584.25,585.5,582.75,583.75,251
20110501|2010-10-14 18:00,15,583,587.5,583,587.5,39
20110501|2010-10-14 18:30,15,587,588.5,587,588.5,16
20110501|2010-10-14 19:00,15,589.25,589.25,589.25,589.25,1
20110501|2010-10-14 19:30,15,589.75,590,587.75,587.75,8
20110501|2010-10-14 20:00,15,585.75,585.75,585.75,585.75,1
20110501|2010-10-14 20:30,15,586.25,586.25,585.75,586,11
20110501|2010-10-14 21:00,15,587.75,589.25,587.75,589.25,19
20110501|2010-10-14 22:30,15,588.5,588.5,588.25,588.25,4
20110501|2010-10-14 23:00,15,588.5,589,588.5,589,7
20110501|2010-10-15 00:30,15,587.25,587.5,587.25,587.25,6
20110501|2010-10-15 01:00,15,587.5,588,587.25,587.5,21
20110501|2010-10-15 01:30,15,587.75,589.25,587.75,589.25,5
20110501|2010-10-15 02:00,15,589.75,590.75,589.25,590.5,80
20110501|2010-10-15 02:30,15,591.25,591.25,590.75,591,12
20110501|2010-10-15 03:00,15,591,591,591,591,5
20110501|2010-10-15 03:30,15,589.75,589.75,589.75,589.75,1
20110501|2010-10-15 04:00,15,589.25,589.25,589.25,589.25,5
20110501|2010-10-15 04:30,15,590.75,590.75,590.25,590.25,4
20110501|2010-10-15 05:00,15,589.75,590,588.5,588.5,15
20110501|2010-10-15 06:30,15,586.5,586.5,586.5,586.5,1
20110501|2010-10-15 07:00,15,586.5,586.5,586,586,27
20110501|2010-10-15 09:30,15,582.5,585.5,579.25,582.25,978
20110501|2010-10-15 10:00,15,582.25,585,580,584,401
20110501|2010-10-15 10:30,15,584,586.25,584,586,152
20110501|2010-10-15 11:00,15,585.75,587,583,583,284
20110501|2010-10-15 11:30,15,583.25,585,583.25,583.75,125
20110501|2010-10-15 12:00,15,584,585,582,584.75,322
20110501|2010-10-15 12:30,15,585,587.5,582,582,538
20110501|2010-10-15 13:00,15,582.5,582.75,580,580,418
20110501|2010-10-17 18:00,18,578.75,578.75,576,576.75,25
20110501|2010-10-17 18:30,18,577.5,578,577.5,578,10
20110501|2010-10-17 19:00,18,578,578.75,577,577,9
20110501|2010-10-17 19:30,18,577.75,577.75,577.75,577.75,1
20110501|2010-10-17 20:00,18,576.75,577.75,576.5,577.75,17
20110501|2010-10-17 20:30,18,577.25,577.25,577.25,577.25,1
20110501|2010-10-17 21:00,18,576.25,576.25,575,575,5
20110501|2010-10-17 21:30,18,575,575,574.5,575,26
20110501|2010-10-18 00:30,18,577.25,577.25,577.25,577.25,3
20110501|2010-10-18 01:00,18,577,577.75,577,577.75,4
20110501|2010-10-18 01:30,18,577.75,578.75,577.75,577.75,74
20110501|2010-10-18 02:00,18,578.25,578.25,577.25,577.25,2
20110501|2010-10-18 02:30,18,576.5,577.5,576.5,577,18
20110501|2010-10-18 03:00,18,577.5,577.5,576.5,576.5,6
20110501|2010-10-18 03:30,18,575.75,577,575.5,577,7
20110501|2010-10-18 04:00,18,577.25,577.5,577.25,577.5,2
20110501|2010-10-18 06:00,18,578.5,578.5,578.25,578.25,2
20110501|2010-10-18 06:30,18,579,579,578.25,578.5,21
20110501|2010-10-18 07:00,18,577.25,578.25,576.75,578,25
20110501|2010-10-18 09:30,18,578.25,580.25,575.25,576.75,757
20110501|2010-10-18 10:00,18,576.75,576.75,573.25,575,279
20110501|2010-10-18 10:30,18,574.5,575,570.75,572.5,328
20110501|2010-10-18 11:00,18,572.75,576.75,571.75,576.75,210
20110501|2010-10-18 11:30,18,577,578.25,575.75,577.75,125
20110501|2010-10-18 12:00,18,577.75,578.5,575.25,575.75,353
20110501|2010-10-18 12:30,18,575.5,576.5,574.75,575.25,135
20110501|2010-10-18 13:00,18,575.5,576.25,575,575.5,213
20110501|2010-10-18 18:00,19,575,575.75,574.75,575.25,49
20110501|2010-10-18 18:30,19,576,576,576,576,7
20110501|2010-10-18 19:00,19,577.5,577.75,577,577,29
20110501|2010-10-18 19:30,19,577.25,577.25,577.25,577.25,2
20110501|2010-10-18 20:00,19,577.5,578,577,577.5,32
20110501|2010-10-18 20:30,19,578,578,577.5,577.5,3
20110501|2010-10-18 21:00,19,577.5,578,577.5,578,7
20110501|2010-10-18 21:30,19,578,578,578,578,4
20110501|2010-10-18 22:00,19,578,578,578,578,1
20110501|2010-10-18 22:30,19,577.5,577.5,576,576,5
20110501|2010-10-19 00:00,19,578.5,578.5,578.25,578.25,6
20110501|2010-10-19 01:00,19,578.5,579,578.5,579,8
20110501|2010-10-19 01:30,19,578.5,578.5,577,577,12
20110501|2010-10-19 02:30,19,576.25,576.25,575.75,575.75,3
20110501|2010-10-19 03:00,19,575.75,576.25,575.75,576.25,5
20110501|2010-10-19 05:00,19,576.25,576.25,576.25,576.25,1
20110501|2010-10-19 06:00,19,576.25,576.25,573.5,573.5,32
20110501|2010-10-19 06:30,19,572.25,572.25,570,570,168
20110501|2010-10-19 07:00,19,570,571,570,570.25,69
20110501|2010-10-19 09:30,19,566.25,574,564,570.75,2095
20110501|2010-10-19 10:00,19,571,571.5,568.25,568.75,452
20110501|2010-10-19 10:30,19,569,572.25,568.5,571.5,291
20110501|2010-10-19 11:00,19,572.25,572.25,570,570,690
20110501|2010-10-19 11:30,19,570.25,570.75,567.25,567.75,835
20110501|2010-10-19 12:00,19,567.5,569,566.5,566.5,607
20110501|2010-10-19 12:30,19,566.5,568.25,561.5,562.5,1970
20110501|2010-10-19 13:00,19,562.75,564.5,560.25,563.75,511
20110501|2010-10-19 18:00,20,562.5,564.25,561.75,564.25,70
20110501|2010-10-19 18:30,20,562.5,562.75,561.75,561.75,23
20110501|2010-10-19 19:00,20,562.5,562.5,561.5,561.5,8
20110501|2010-10-19 19:30,20,561,561.75,561,561.75,4
20110501|2010-10-19 20:00,20,562.25,565,562.25,565,5
20110501|2010-10-19 20:30,20,565,567,565,566.5,34
20110501|2010-10-19 21:00,20,565.5,567,565.5,566.75,24
20110501|2010-10-19 21:30,20,567,568,567,568,13
20110501|2010-10-19 22:00,20,568.75,569.25,568.75,569,11
20110501|2010-10-19 22:30,20,567.5,567.75,567.5,567.75,3
20110501|2010-10-19 23:30,20,567,567,567,567,2
20110501|2010-10-20 00:30,20,567.75,567.75,567.5,567.5,5
20110501|2010-10-20 01:00,20,567,567,567,567,5
20110501|2010-10-20 02:00,20,568,568.5,568,568.5,9
20110501|2010-10-20 02:30,20,567.25,568.75,567.25,568.75,15
20110501|2010-10-20 03:00,20,569.75,570.5,569.75,570.5,45
20110501|2010-10-20 04:00,20,572.25,573,571.5,572,34
20110501|2010-10-20 04:30,20,572.25,574,572.25,574,61
20110501|2010-10-20 05:00,20,573,573,573,573,9
20110501|2010-10-20 06:00,20,573.25,573.25,573.25,573.25,2
20110501|2010-10-20 06:30,20,573.5,574.75,572.5,573,37
20110501|2010-10-20 07:00,20,572,573.5,572,573,29
20110501|2010-10-20 09:30,20,573.5,578.5,573,577.25,684
20110501|2010-10-20 10:00,20,577.25,581.5,576.25,579.25,817
20110501|2010-10-20 10:30,20,579.25,579.75,576.75,577.75,297
20110501|2010-10-20 11:00,20,578.25,580.25,578,579.5,220
20110501|2010-10-20 11:30,20,579.5,580.5,578.75,579.5,177
20110501|2010-10-20 12:00,20,579.25,582,578.75,581.75,235
20110501|2010-10-20 12:30,20,582,591.5,581.75,591.5,745
20110501|2010-10-20 13:00,20,591.75,593.25,589.25,590,633
20110501|2010-10-20 18:00,21,590,595,590,595,237
20110501|2010-10-20 18:30,21,594,596.25,594,595.25,20
20110501|2010-10-20 19:00,21,596.5,597,593.75,594.5,31
20110501|2010-10-20 19:30,21,594.5,594.75,594,594.75,5
20110501|2010-10-20 20:00,21,594.75,594.75,592.5,592.5,12
20110501|2010-10-20 20:30,21,590,591,589,589,17
20110501|2010-10-20 21:00,21,591,592,591,592,130
20110501|2010-10-20 21:30,21,592.25,594.75,592.25,592.5,16
20110501|2010-10-20 22:00,21,591.5,592.25,591.25,591.75,52
20110501|2010-10-20 22:30,21,591.5,591.5,591,591.25,4
20110501|2010-10-20 23:00,21,591,591,590.5,590.5,5
20110501|2010-10-20 23:30,21,590.5,590.5,590.5,590.5,1
20110501|2010-10-21 00:30,21,590,590,589.75,589.75,10
20110501|2010-10-21 01:00,21,588.5,589.25,588.5,589.25,3
20110501|2010-10-21 01:30,21,591.5,592,591,591,25
20110501|2010-10-21 02:00,21,590,590,590,590,1
20110501|2010-10-21 02:30,21,590.25,590.25,590.25,590.25,2
20110501|2010-10-21 03:00,21,591.25,591.25,591.25,591.25,5
20110501|2010-10-21 03:30,21,590.75,591.25,590.75,591.25,23
20110501|2010-10-21 04:00,21,592,592,592,592,2
20110501|2010-10-21 04:30,21,591.25,591.25,589,590.5,55
20110501|2010-10-21 05:00,21,591.5,591.5,591.5,591.5,11
20110501|2010-10-21 05:30,21,593.25,593.75,593.25,593.75,3
20110501|2010-10-21 06:00,21,593,593.75,592.5,593.75,16
20110501|2010-10-21 06:30,21,594,594.25,593.75,594.25,37
20110501|2010-10-21 07:00,21,593.5,594,592,592,39
20110501|2010-10-21 09:30,21,591,591.5,583.25,584,1347
20110501|2010-10-21 10:00,21,585,587,584.5,584.75,327
20110501|2010-10-21 10:30,21,585,585.25,582.5,584.5,296
20110501|2010-10-21 11:00,21,584.5,585,582.5,584.5,327
20110501|2010-10-21 11:30,21,584.75,584.75,581.75,584.5,374
20110501|2010-10-21 12:00,21,584.75,584.75,583.25,583.75,79
20110501|2010-10-21 12:30,21,584,584.25,580.25,580.5,267
20110501|2010-10-21 13:00,21,580.25,582.75,579.5,581.75,286
20110501|2010-10-21 18:00,22,581,583.5,581,583.25,64
20110501|2010-10-21 18:30,22,583.5,583.5,583,583.5,18
20110501|2010-10-21 19:00,22,583,583.75,582.75,583.75,10
20110501|2010-10-21 19:30,22,583.75,583.75,583.75,583.75,5
20110501|2010-10-21 20:00,22,584,585,584,585,186
20110501|2010-10-21 20:30,22,585,585,585,585,78
20110501|2010-10-21 21:00,22,585,585.25,585,585.25,124
20110501|2010-10-21 21:30,22,584.5,584.5,584.5,584.5,8
20110501|2010-10-21 22:00,22,584.5,585.5,584.5,585.5,16
20110501|2010-10-21 22:30,22,585.5,585.5,585.5,585.5,3
20110501|2010-10-21 23:30,22,585.5,585.5,585.5,585.5,1
20110501|2010-10-22 00:00,22,585.75,585.75,585.5,585.5,2
20110501|2010-10-22 00:30,22,585.25,585.25,585.25,585.25,26
20110501|2010-10-22 01:30,22,585.25,585.25,585.25,585.25,2
20110501|2010-10-22 02:00,22,586.25,586.25,585.25,585.25,7
20110501|2010-10-22 02:30,22,585,585.5,585,585.5,4
20110501|2010-10-22 03:00,22,585.25,585.25,585,585.25,194
20110501|2010-10-22 03:30,22,585,585.5,585,585,84
20110501|2010-10-22 04:00,22,585,585,585,585,1
20110501|2010-10-22 04:30,22,585.5,585.5,585.25,585.5,9
20110501|2010-10-22 05:00,22,585.25,585.25,585,585.25,980
20110501|2010-10-22 05:30,22,585,585,584.5,584.5,117
20110501|2010-10-22 06:00,22,585,585,584.75,584.75,14
20110501|2010-10-22 06:30,22,585,585.75,585,585.5,23
20110501|2010-10-22 07:00,22,585.25,585.5,583.5,583.5,33
20110501|2010-10-22 09:30,22,584.75,588.75,583.5,586.5,749
20110501|2010-10-22 10:00,22,586.25,586.25,581.25,583.5,660
20110501|2010-10-22 10:30,22,582.75,583.75,581.75,581.75,190
20110501|2010-10-22 11:00,22,581.75,583.75,580.75,583,412
20110501|2010-10-22 11:30,22,583.5,584.25,582.75,583.75,135
20110501|2010-10-22 12:00,22,583.75,583.75,582.25,583.25,105
20110501|2010-10-22 12:30,22,583.5,583.5,578.75,580,643
20110501|2010-10-22 13:00,22,579.25,579.75,577.75,578.25,544
20110501|2010-10-24 18:00,25,578.75,582,578.75,582,132
20110501|2010-10-24 18:30,25,581.5,585,581.5,585,36
20110501|2010-10-24 19:00,25,584.75,587.25,584.75,585.5,56
20110501|2010-10-24 19:30,25,586.5,586.5,586,586,19
20110501|2010-10-24 20:00,25,586.75,587,586.75,587,4
20110501|2010-10-24 20:30,25,586.5,588.75,586.5,588.25,26
20110501|2010-10-24 21:00,25,588.25,590.75,588.25,590.25,108
20110501|2010-10-24 21:30,25,590.25,590.75,590.25,590.75,7
20110501|2010-10-24 22:00,25,590,590.75,590,590.75,5
20110501|2010-10-24 22:30,25,589.75,589.75,589.75,589.75,19
20110501|2010-10-24 23:00,25,590.25,590.25,590,590,17
20110501|2010-10-24 23:30,25,589.75,589.75,589.25,589.25,15
20110501|2010-10-25 00:00,25,589.5,589.75,589.5,589.5,25
20110501|2010-10-25 00:30,25,591,591,590.25,590.25,10
20110501|2010-10-25 01:00,25,590.5,591,590.5,591,5
20110501|2010-10-25 01:30,25,591,591.25,591,591.25,5
20110501|2010-10-25 02:00,25,591.5,591.75,591.25,591.75,4
20110501|2010-10-25 02:30,25,591.75,591.75,591.75,591.75,2
20110501|2010-10-25 03:00,25,592,592.5,592,592.5,21
20110501|2010-10-25 03:30,25,592.5,593.25,592.5,592.5,7
20110501|2010-10-25 04:30,25,592.25,592.25,592.25,592.25,2
20110501|2010-10-25 05:00,25,593,593,591,591,28
20110501|2010-10-25 05:30,25,590.75,591.5,590.75,591,23
20110501|2010-10-25 06:00,25,590.25,590.25,589,589,10
20110501|2010-10-25 06:30,25,588.5,588.5,588,588,20
20110501|2010-10-25 07:00,25,588.5,588.75,588.25,588.25,23
20110501|2010-10-25 09:30,25,590,592.25,585.75,585.75,1484
20110501|2010-10-25 10:00,25,586,587.5,585.5,587.5,750
20110501|2010-10-25 10:30,25,587.75,588.25,583.5,585,678
20110501|2010-10-25 11:00,25,585,585.5,584,584.25,190
20110501|2010-10-25 11:30,25,584.25,586.25,583.25,585.75,322
20110501|2010-10-25 12:00,25,585.5,585.75,583.25,583.75,585
20110501|2010-10-25 12:30,25,584,585.75,584,585.5,282
20110501|2010-10-25 13:00,25,585.5,587,585,585,277
20110501|2010-10-25 18:00,26,585,585.5,583.75,585,47
20110501|2010-10-25 18:30,26,585.25,585.25,584.75,585,36
20110501|2010-10-25 19:00,26,585.5,586,585.5,586,9
20110501|2010-10-25 19:30,26,586,586,586,586,2
20110501|2010-10-25 21:00,26,585,585,585,585,12
20110501|2010-10-25 21:30,26,584,584,584,584,7
20110501|2010-10-25 22:30,26,583.25,583.25,583,583,3
20110501|2010-10-25 23:00,26,583,583,583,583,2
20110501|2010-10-25 23:30,26,583.75,583.75,582.75,582.75,61
20110501|2010-10-26 01:00,26,584,584,584,584,2
20110501|2010-10-26 01:30,26,583,583,583,583,34
20110501|2010-10-26 02:30,26,584.75,584.75,584,584,51
20110501|2010-10-26 03:00,26,582.75,582.75,581.75,582,4
20110501|2010-10-26 03:30,26,582.5,583,582.5,583,5
20110501|2010-10-26 04:00,26,583,583.5,583,583.25,26
20110501|2010-10-26 04:30,26,582.75,583.25,582.75,583.25,3
20110501|2010-10-26 05:00,26,583.25,584,583.25,583.25,8
20110501|2010-10-26 06:00,26,582.5,582.5,582.5,582.5,4
20110501|2010-10-26 06:30,26,582.5,582.5,581,581,47
20110501|2010-10-26 07:00,26,581.75,581.75,581.75,581.75,17
20110501|2010-10-26 09:30,26,582.25,588.25,582,588,622
20110501|2010-10-26 10:00,26,588.25,589.25,584,586,489
20110501|2010-10-26 10:30,26,586,586.75,584.75,586,278
20110501|2010-10-26 11:00,26,586.5,590.5,586.5,589.5,276
20110501|2010-10-26 11:30,26,589.75,591.75,588.25,591.75,288
20110501|2010-10-26 12:00,26,591.5,596,591.5,594.5,750
20110501|2010-10-26 12:30,26,594.75,594.75,591.25,591.5,602
20110501|2010-10-26 13:00,26,591.5,592.75,589.5,590.25,286
20110501|2010-10-26 18:00,27,590,593,590,593,98
20110501|2010-10-26 18:30,27,593.25,593.5,593.25,593.5,5
20110501|2010-10-26 19:00,27,593.75,593.75,592.75,592.75,6
20110501|2010-10-26 19:30,27,592.5,592.5,592.5,592.5,2
20110501|2010-10-26 20:00,27,590.5,591.5,590.5,591.5,11
20110501|2010-10-26 20:30,27,590.25,590.25,588.5,588.5,49
20110501|2010-10-26 21:00,27,589.75,590.5,589.75,590,12
20110501|2010-10-26 21:30,27,589.5,589.5,588,589,20
20110501|2010-10-26 22:00,27,589.25,589.25,586,586,49
20110501|2010-10-26 22:30,27,586,586.5,586,586.5,47
20110501|2010-10-26 23:00,27,586,586,586,586,1
20110501|2010-10-27 00:00,27,586.5,586.5,586.5,586.5,2
20110501|2010-10-27 00:30,27,585,585.25,585,585.25,28
20110501|2010-10-27 01:00,27,584.75,584.75,584.75,584.75,11
20110501|2010-10-27 01:30,27,586,586,584.25,584.25,13
20110501|2010-10-27 02:00,27,584,584,581.75,581.75,138
20110501|2010-10-27 02:30,27,581.5,583.25,581.5,583.25,9
20110501|2010-10-27 03:00,27,584.25,585.25,584.25,585.25,16
20110501|2010-10-27 03:30,27,585.25,585.25,585.25,585.25,3
20110501|2010-10-27 04:00,27,584.5,584.5,584.5,584.5,15
20110501|2010-10-27 04:30,27,584.5,584.5,584.25,584.5,7
20110501|2010-10-27 05:00,27,586,586.25,586,586.25,6
20110501|2010-10-27 06:00,27,587.75,587.75,587.75,587.75,1
20110501|2010-10-27 06:30,27,586.25,586.75,585.75,586.75,6
20110501|2010-10-27 07:00,27,585.5,585.75,585.5,585.75,36
20110501|2010-10-27 09:30,27,584,585.25,580.5,583.75,881
20110501|2010-10-27 10:00,27,583.25,584.5,582.25,583.25,364
20110501|2010-10-27 10:30,27,583.5,586,583.5,585.25,442
20110501|2010-10-27 11:00,27,585,589.5,584.75,589.5,525
20110501|2010-10-27 11:30,27,589.75,591.25,588.5,590.5,433
20110501|2010-10-27 12:00,27,590.75,591.5,589,590,204
20110501|2010-10-27 12:30,27,589.75,597.75,589.75,597,546
20110501|2010-10-27 13:00,27,596.5,597.5,594.5,595,368
20110501|2010-10-27 18:00,28,595.25,596,595.25,596,224
20110501|2010-10-27 18:30,28,595.75,595.75,595.75,595.75,6
20110501|2010-10-27 19:00,28,595.5,595.5,595.5,595.5,1
20110501|2010-10-27 19:30,28,595.5,595.5,595,595,18
20110501|2010-10-27 20:00,28,595.25,595.25,595.25,595.25,5
20110501|2010-10-27 20:30,28,595.5,596,595.5,596,8
20110501|2010-10-27 21:00,28,595.25,595.25,594.25,594.5,34
20110501|2010-10-27 21:30,28,594.75,594.75,594.75,594.75,1
20110501|2010-10-27 22:30,28,595.25,595.25,595,595,3
20110501|2010-10-28 00:00,28,594.75,594.75,594.5,594.5,5
20110501|2010-10-28 00:30,28,594.75,594.75,594.75,594.75,11
20110501|2010-10-28 01:00,28,595.25,595.25,594.5,595.25,36
20110501|2010-10-28 01:30,28,596.25,597.5,596.25,597.5,310
20110501|2010-10-28 02:00,28,597.75,597.75,597.25,597.25,26
20110501|2010-10-28 02:30,28,597.75,597.75,597.5,597.5,7
20110501|2010-10-28 03:00,28,597.5,598,597.5,598,26
20110501|2010-10-28 03:30,28,598.5,601.25,598.5,601,423
20110501|2010-10-28 04:00,28,601.25,601.25,601,601.25,55
20110501|2010-10-28 04:30,28,601.75,602.25,601.5,601.75,261
20110501|2010-10-28 05:00,28,601.5,602.25,601.5,602.25,123
20110501|2010-10-28 05:30,28,602.25,604.25,602.25,602.75,630
20110501|2010-10-28 06:00,28,603,603,601.75,602.25,46
20110501|2010-10-28 06:30,28,602.25,602.5,601.5,602,85
20110501|2010-10-28 07:00,28,601,601.25,600.25,601,29
20110501|2010-10-28 09:30,28,601.75,603,598.25,601.5,903
20110501|2010-10-28 10:00,28,602,603.75,600.75,602.75,461
20110501|2010-10-28 10:30,28,602.25,603,600,600.5,391
20110501|2010-10-28 11:00,28,600.25,600.75,599,599.25,348
20110501|2010-10-28 11:30,28,599.25,600,597,597.5,344
20110501|2010-10-28 12:00,28,597.75,599.75,594.75,596.25,490
20110501|2010-10-28 12:30,28,596.25,600.75,596.25,600,399
20110501|2010-10-28 13:00,28,600,601.5,597.5,598,320
20110501|2010-10-28 18:00,29,597.75,597.75,596.75,597,56
20110501|2010-10-28 19:00,29,597.75,598,597.75,598,9
20110501|2010-10-28 19:30,29,597.5,597.5,597.5,597.5,3
20110501|2010-10-28 20:00,29,597.25,597.25,596.75,596.75,81
20110501|2010-10-28 20:30,29,597,597,596.25,597,39
20110501|2010-10-28 21:00,29,598,598,597.75,598,32
20110501|2010-10-28 21:30,29,598,598,597.5,597.5,21
20110501|2010-10-28 22:30,29,596.75,596.75,596.25,596.25,12
20110501|2010-10-28 23:00,29,596,596,596,596,2
20110501|2010-10-29 00:00,29,596,596,596,596,1
20110501|2010-10-29 00:30,29,596,596,596,596,4
20110501|2010-10-29 01:00,29,596.75,596.75,596.25,596.25,17
20110501|2010-10-29 01:30,29,596.25,596.25,596.25,596.25,1
20110501|2010-10-29 02:00,29,595.5,595.5,595.5,595.5,2
20110501|2010-10-29 02:30,29,595,595,595,595,1
20110501|2010-10-29 03:00,29,594.75,594.75,594.75,594.75,1
20110501|2010-10-29 03:30,29,594.5,594.5,594.25,594.25,11
20110501|2010-10-29 04:00,29,594.5,594.5,594.5,594.5,1
20110501|2010-10-29 04:30,29,594.25,594.25,590.5,591.75,74
20110501|2010-10-29 05:00,29,590.5,591.75,590.5,591.75,3
20110501|2010-10-29 05:30,29,591.75,594.5,591.75,594.25,19
20110501|2010-10-29 06:00,29,594,594.75,593.75,594.75,13
20110501|2010-10-29 06:30,29,594,594,594,594,6
20110501|2010-10-29 07:00,29,593,593.25,592.25,593.25,32
20110501|2010-10-29 09:30,29,592.75,602,592.25,600.5,911
20110501|2010-10-29 10:00,29,601,601.5,599.25,600.5,255
20110501|2010-10-29 10:30,29,600.5,600.75,597.5,598,317
20110501|2010-10-29 11:00,29,598,599.5,597.75,598,366
20110501|2010-10-29 11:30,29,598.75,600,597.75,600,150
20110501|2010-10-29 12:00,29,600,600,597.75,598.75,681
20110501|2010-10-29 12:30,29,599,600.5,597.75,598.25,256
20110501|2010-10-29 13:00,29,598.25,601.25,598,600.75,763
20110501|2010-10-31 18:00,1,603,605.75,602.5,604.25,214
20110501|2010-10-31 18:30,1,605,607,605,607,45
20110501|2010-10-31 19:00,1,607,608.5,607,608.25,82
20110501|2010-10-31 19:30,1,607.25,607.25,605.5,606.25,62
20110501|2010-10-31 20:00,1,606,606,605.75,605.75,65
20110501|2010-10-31 20:30,1,606,606,606,606,2
20110501|2010-10-31 21:00,1,606.25,606.25,606.25,606.25,2
20110501|2010-10-31 21:30,1,607,607,607,607,3
20110501|2010-10-31 22:00,1,607.25,607.25,607.25,607.25,6
20110501|2010-10-31 22:30,1,607.25,607.5,607.25,607.5,4
20110501|2010-10-31 23:00,1,607.75,607.75,607.75,607.75,2
20110501|2010-10-31 23:30,1,607.5,608.25,607.5,607.5,15
20110501|2010-11-01 00:00,1,607.5,608.25,607.5,608.25,12
20110501|2010-11-01 01:00,1,608,608,608,608,6
20110501|2010-11-01 01:30,1,607.25,608,607.25,608,17
20110501|2010-11-01 02:00,1,607.25,607.25,606.25,606.5,41
20110501|2010-11-01 02:30,1,605,605,605,605,2
20110501|2010-11-01 03:00,1,606,606.25,604.25,604.25,28
20110501|2010-11-01 03:30,1,605.25,605.25,605.25,605.25,29
20110501|2010-11-01 04:00,1,606.5,606.5,606,606.5,10
20110501|2010-11-01 04:30,1,606,606,606,606,1
20110501|2010-11-01 05:00,1,605.75,605.75,605.75,605.75,5
20110501|2010-11-01 06:00,1,605.25,606.25,605.25,606.25,4
20110501|2010-11-01 06:30,1,604.75,606.5,604.75,604.75,12
20110501|2010-11-01 07:00,1,604,605,604,605,2
20110501|2010-11-01 09:30,1,604.75,606.75,603.5,603.5,1057
20110501|2010-11-01 10:00,1,603.5,605,590,599.25,1744
20110501|2010-11-01 10:30,1,600,600.25,595.5,598.75,983
20110501|2010-11-01 11:00,1,598.5,600.25,596.5,599.75,370
20110501|2010-11-01 11:30,1,599.75,601.5,598.25,598.75,93
20110501|2010-11-01 12:00,1,598.75,601.25,598.75,598.75,217
20110501|2010-11-01 12:30,1,598.75,600.25,598.75,598.75,108
20110501|2010-11-01 13:00,1,599.75,600.25,595.75,596.75,386
20110501|2010-11-01 18:00,2,596,599.25,596,599.25,60
20110501|2010-11-01 18:30,2,599,599.25,599,599.25,13
20110501|2010-11-01 19:00,2,599.5,599.5,599.25,599.25,3
20110501|2010-11-01 19:30,2,599.75,600,599.75,600,4
20110501|2010-11-01 20:00,2,599.25,599.5,599.25,599.5,3
20110501|2010-11-01 20:30,2,598.75,599.25,598.75,599.25,2
20110501|2010-11-01 21:00,2,598.75,599,598.75,599,35
20110501|2010-11-01 22:30,2,598.75,598.75,598.75,598.75,1
20110501|2010-11-01 23:30,2,598.75,599.5,598.75,599.5,34
20110501|2010-11-02 00:00,2,599.75,600,599.75,600,13
20110501|2010-11-02 00:30,2,599,599,599,599,2
20110501|2010-11-02 03:00,2,599.5,599.5,598.75,598.75,9
20110501|2010-11-02 03:30,2,598.25,598.25,597.75,598,9
20110501|2010-11-02 04:00,2,598.5,600.75,598.5,600.75,26
20110501|2010-11-02 04:30,2,600,600,599.25,599.5,19
20110501|2010-11-02 05:00,2,599.25,599.75,599.25,599.75,11
20110501|2010-11-02 05:30,2,600.5,600.75,599.25,599.25,20
20110501|2010-11-02 06:00,2,600.25,600.75,599.5,600.75,22
20110501|2010-11-02 06:30,2,601,601.5,600,600,29
20110501|2010-11-02 07:00,2,600.5,600.5,600.5,600.5,2
20110501|2010-11-02 09:30,2,601,601.5,596,596.25,886
20110501|2010-11-02 10:00,2,596.75,597.25,593.5,595,411
20110501|2010-11-02 10:30,2,595.25,596.5,594.75,595.5,210
20110501|2010-11-02 11:00,2,595.5,595.5,594,595,226
20110501|2010-11-02 11:30,2,595,596.25,594.25,596.25,176
20110501|2010-11-02 12:00,2,596.25,596.75,594.25,594.5,376
20110501|2010-11-02 12:30,2,594.25,595,592.25,593.25,380
20110501|2010-11-02 13:00,2,594,596.25,593,595.75,297
20110501|2010-11-02 18:00,3,595.25,596,595.25,595.5,31
20110501|2010-11-02 18:30,3,597,597,597,597,3
20110501|2010-11-02 19:00,3,596.5,596.5,596.5,596.5,1
20110501|2010-11-02 20:00,3,596.75,597.25,596.75,597.25,8
20110501|2010-11-02 20:30,3,598.25,598.25,598.25,598.25,11
20110501|2010-11-02 21:00,3,597,597.25,596.75,597,13
20110501|2010-11-02 21:30,3,597,597.75,597,597.75,28
20110501|2010-11-02 22:00,3,597.75,597.75,597.75,597.75,1
20110501|2010-11-02 23:00,3,596.25,596.25,596.25,596.25,1
20110501|2010-11-02 23:30,3,596,596,596,596,1
20110501|2010-11-03 00:00,3,596,596,596,596,1
20110501|2010-11-03 01:00,3,596,596,595.5,595.5,18
20110501|2010-11-03 01:30,3,595.75,595.75,595.75,595.75,10
20110501|2010-11-03 02:00,3,595.75,595.75,595.75,595.75,13
20110501|2010-11-03 03:30,3,597,598.25,597,597.75,31
20110501|2010-11-03 04:00,3,598.5,598.5,598.5,598.5,2
20110501|2010-11-03 04:30,3,598.5,598.5,598.5,598.5,17
20110501|2010-11-03 05:00,3,598.5,598.5,598.5,598.5,1
20110501|2010-11-03 06:00,3,598.5,598.5,598.25,598.25,2
20110501|2010-11-03 06:30,3,598,598,597.75,597.75,23
20110501|2010-11-03 07:00,3,597.5,597.75,597.5,597.75,6
20110501|2010-11-03 09:30,3,598,598.5,588.5,591,884
20110501|2010-11-03 10:00,3,591.25,592.25,589,590.75,299
20110501|2010-11-03 10:30,3,591,596.5,591,595.25,296
20110501|2010-11-03 11:00,3,595.5,599.75,595.5,598.5,579
20110501|2010-11-03 11:30,3,599,599.5,597.25,599.25,164
20110501|2010-11-03 12:00,3,598.75,601.5,598.5,599.5,261
20110501|2010-11-03 12:30,3,599,602,598.25,599.25,254
20110501|2010-11-03 13:00,3,599.25,600.75,598.5,599,272
20110501|2010-11-03 18:00,4,600.5,602,600.5,601.75,111
20110501|2010-11-03 18:30,4,602,602,602,602,9
20110501|2010-11-03 19:00,4,602,602,601.5,601.5,14
20110501|2010-11-03 19:30,4,602,602,602,602,2
20110501|2010-11-03 20:00,4,601.75,602.5,601.75,602,37
20110501|2010-11-03 20:30,4,601.5,602.25,601.25,602.25,68
20110501|2010-11-03 21:30,4,602,602,602,602,6
20110501|2010-11-03 22:00,4,602.75,602.75,602.75,602.75,1
20110501|2010-11-03 22:30,4,602.75,602.75,602.75,602.75,6
20110501|2010-11-03 23:00,4,602.5,602.75,602.5,602.5,8
20110501|2010-11-03 23:30,4,602.5,603,602.5,603,7
20110501|2010-11-04 00:00,4,603,603,603,603,30
20110501|2010-11-04 00:30,4,602.5,602.5,602.5,602.5,26
20110501|2010-11-04 01:30,4,603.25,603.25,603.25,603.25,10
20110501|2010-11-04 02:00,4,603,603.5,603,603.5,4
20110501|2010-11-04 02:30,4,603.25,603.5,603,603.5,14
20110501|2010-11-04 03:30,4,604,606.5,604,606.5,69
20110501|2010-11-04 04:00,4,606.5,607.75,606.5,607.75,14
20110501|2010-11-04 05:00,4,607.5,608.5,606.25,606.25,45
20110501|2010-11-04 05:30,4,606.5,609.5,606.25,609.5,61
20110501|2010-11-04 06:00,4,609,609,609,609,1
20110501|2010-11-04 06:30,4,608,608.25,608,608,6
20110501|2010-11-04 07:00,4,608,608.75,607.5,608.75,30
20110501|2010-11-04 09:30,4,609.25,615.25,609.25,614,1510
20110501|2010-11-04 10:00,4,614,614.5,610.75,610.75,589
20110501|2010-11-04 10:30,4,610.75,612,609.75,612,357
20110501|2010-11-04 11:00,4,612,612.5,611,611.5,191
20110501|2010-11-04 11:30,4,611.75,611.75,610,610.75,260
20110501|2010-11-04 12:00,4,610.75,613.25,610.25,612.25,270
20110501|2010-11-04 12:30,4,613,613.5,611,611.25,875
20110501|2010-11-04 13:00,4,611.25,611.25,609,609.5,526
20110501|2010-11-04 18:00,5,610,610.75,609.5,610.75,101
20110501|2010-11-04 18:30,5,610.75,611,610.25,610.5,21
20110501|2010-11-04 19:00,5,610,610,609.5,610,29
20110501|2010-11-04 19:30,5,609.5,609.5,609.5,609.5,21
20110501|2010-11-04 20:00,5,610,610,609.25,610,82
20110501|2010-11-04 20:30,5,610,610,608.5,608.5,22
20110501|2010-11-04 21:00,5,609,609,609,609,10
20110501|2010-11-04 21:30,5,608.5,609,608.5,609,13
20110501|2010-11-04 22:00,5,609,609,608.75,608.75,22
20110501|2010-11-05 00:30,5,610,610,610,610,4
20110501|2010-11-05 01:00,5,609.5,609.5,608.75,609,75
20110501|2010-11-05 02:00,5,610,610,609.5,609.5,36
20110501|2010-11-05 02:30,5,609.25,610,609,610,33
20110501|2010-11-05 03:00,5,608,608,607,607,46
20110501|2010-11-05 03:30,5,606.5,606.5,605.5,606.25,71
20110501|2010-11-05 04:00,5,605.5,606,605.5,606,7
20110501|2010-11-05 04:30,5,605.75,606,604.75,604.75,18
20110501|2010-11-05 05:00,5,604.75,604.75,603.25,604,33
20110501|2010-11-05 05:30,5,604,604,604,604,3
20110501|2010-11-05 06:00,5,604.25,604.25,603.5,603.5,3
20110501|2010-11-05 06:30,5,605,606.75,605,606.25,16
20110501|2010-11-05 07:00,5,606.75,606.75,605.75,605.75,8
20110501|2010-11-05 09:30,5,606,609.25,605.25,609.25,755
20110501|2010-11-05 10:00,5,608,609.5,607.25,607.5,516
20110501|2010-11-05 10:30,5,607.75,609,607.5,607.5,190
20110501|2010-11-05 11:00,5,607.5,607.5,606,607,188
20110501|2010-11-05 11:30,5,607.25,608.75,607.25,608.75,99
20110501|2010-11-05 12:00,5,608.5,611.5,607.5,608.25,511
20110501|2010-11-05 12:30,5,608.25,609.25,606.75,608,393
20110501|2010-11-05 13:00,5,607.5,608.75,605.75,607.25,636
20110501|2010-11-07 18:00,8,607.5,608.5,606.25,608.5,147
20110501|2010-11-07 18:30,8,608,609.25,607.5,609.25,12
20110501|2010-11-07 19:00,8,609.25,609.75,608.75,609.75,28
20110501|2010-11-07 19:30,8,609.75,609.75,609.25,609.25,5
20110501|2010-11-07 20:00,8,609.75,609.75,608.25,608.25,28
20110501|2010-11-07 20:30,8,606.5,607.25,606.25,607,23
20110501|2010-11-07 21:00,8,607,607,607,607,11
20110501|2010-11-07 21:30,8,606.25,606.25,606.25,606.25,1
20110501|2010-11-07 22:00,8,606.75,606.75,606.75,606.75,1
20110501|2010-11-07 22:30,8,607,607,607,607,1
20110501|2010-11-07 23:00,8,607.25,609,607.25,609,20
20110501|2010-11-07 23:30,8,608,608.5,608,608.5,15
20110501|2010-11-08 01:30,8,608.75,608.75,608.75,608.75,1
20110501|2010-11-08 03:30,8,607.5,608,607.5,608,3
20110501|2010-11-08 04:00,8,607.75,607.75,607.5,607.5,26
20110501|2010-11-08 06:00,8,607,607,607,607,18
20110501|2010-11-08 06:30,8,609.5,609.5,606.75,606.75,36
20110501|2010-11-08 07:00,8,606.75,606.75,606.75,606.75,20
20110501|2010-11-08 09:30,8,606,609.5,605,608,718
20110501|2010-11-08 10:00,8,609,610.25,608,609.5,418
20110501|2010-11-08 10:30,8,609,611.5,608.75,611.25,446
20110501|2010-11-08 11:00,8,611.5,611.75,610.25,611,256
20110501|2010-11-08 11:30,8,610.75,611.5,610,610.75,303
20110501|2010-11-08 12:00,8,610.75,612.25,610.75,610.75,272
20110501|2010-11-08 12:30,8,611,611.5,608,609.25,630
20110501|2010-11-08 13:00,8,609.5,609.75,605.5,606.75,721
20110501|2010-11-08 18:00,9,606,606.5,606,606.5,122
20110501|2010-11-08 18:30,9,607,607,606.75,606.75,19
20110501|2010-11-08 19:00,9,607.75,607.75,607.25,607.75,10
20110501|2010-11-08 19:30,9,607.5,607.75,606.75,606.75,14
20110501|2010-11-08 20:00,9,607.25,608.25,607,608.25,21
20110501|2010-11-08 20:30,9,608.5,608.75,608.5,608.75,6
20110501|2010-11-08 21:00,9,609.5,609.75,609.5,609.5,32
20110501|2010-11-08 21:30,9,610,610.5,610,610,29
20110501|2010-11-08 22:30,9,611,611,610.75,611,14
20110501|2010-11-08 23:00,9,611,611,610.5,610.5,23
20110501|2010-11-08 23:30,9,611,611.25,610.75,610.75,12
20110501|2010-11-09 00:00,9,611.5,611.5,611.5,611.5,28
20110501|2010-11-09 01:00,9,612,613,612,613,42
20110501|2010-11-09 01:30,9,613,613,610.5,610.5,78
20110501|2010-11-09 02:00,9,610.75,610.75,610.25,610.25,5
20110501|2010-11-09 02:30,9,611,612,610,612,23
20110501|2010-11-09 03:00,9,612.5,612.5,611.75,612.25,22
20110501|2010-11-09 03:30,9,612,613.25,611.5,613.25,54
20110501|2010-11-09 04:00,9,613.25,613.5,613.25,613.5,49
20110501|2010-11-09 04:30,9,614,615.5,614,615.5,70
20110501|2010-11-09 05:00,9,615.75,615.75,614.75,615,21
20110501|2010-11-09 05:30,9,615.25,615.75,614.25,614.25,36
20110501|2010-11-09 06:00,9,614.25,614.5,613.75,613.75,60
20110501|2010-11-09 06:30,9,614,614.75,613.5,614.5,39
20110501|2010-11-09 07:00,9,614,616,613,616,69
20110501|2010-11-09 09:30,9,622.25,623,607.5,613.75,2548
20110501|2010-11-09 10:00,9,613.25,615.25,605.5,609,735
20110501|2010-11-09 10:30,9,609.25,611.5,608.25,610,738
20110501|2010-11-09 11:00,9,609.75,610,606.5,607,412
20110501|2010-11-09 11:30,9,607,608.25,605.75,606,271
20110501|2010-11-09 12:00,9,606.5,608.5,604,607.75,807
20110501|2010-11-09 12:30,9,607.5,610.75,593,596.75,1669
20110501|2010-11-09 13:00,9,596.75,601,594.5,594.5,600
20110501|2010-11-09 18:00,10,596,596,591.5,591.5,146
20110501|2010-11-09 18:30,10,591.25,594,591.25,594,15
20110501|2010-11-09 19:00,10,595,595,594,594.75,107
20110501|2010-11-09 19:30,10,594.5,595.25,594.5,595.25,3
20110501|2010-11-09 20:00,10,595.25,595.25,595.25,595.25,3
20110501|2010-11-09 20:30,10,595.25,595.25,595,595,36
20110501|2010-11-09 21:00,10,595,595,592.5,592.75,57
20110501|2010-11-09 21:30,10,593.25,593.75,592.5,593,35
20110501|2010-11-09 22:00,10,592.75,593,592.25,593,60
20110501|2010-11-09 22:30,10,593.5,594.75,593.5,594.75,5
20110501|2010-11-09 23:00,10,593.5,593.5,593.5,593.5,39
20110501|2010-11-09 23:30,10,594.75,594.75,594.5,594.5,4
20110501|2010-11-10 00:00,10,594.5,596.25,594.5,596.25,40
20110501|2010-11-10 00:30,10,595.25,597,595.25,597,20
20110501|2010-11-10 01:00,10,596.5,596.5,596.5,596.5,3
20110501|2010-11-10 01:30,10,597.5,598.25,597.5,598.25,27
20110501|2010-11-10 02:00,10,598.5,599,598.25,599,35
20110501|2010-11-10 02:30,10,599,601.25,599,600,43
20110501|2010-11-10 03:00,10,600.75,600.75,600.75,600.75,2
20110501|2010-11-10 03:30,10,599.75,600.25,599.25,600.25,32
20110501|2010-11-10 04:00,10,597.75,600.5,597.75,600.5,21
20110501|2010-11-10 04:30,10,598,599.5,598,599.5,46
20110501|2010-11-10 05:00,10,597.75,597.75,595,595,20
20110501|2010-11-10 05:30,10,595.5,595.5,594.75,594.75,2
20110501|2010-11-10 06:00,10,595.25,595.25,594,594,6
20110501|2010-11-10 06:30,10,593.75,593.75,592.5,593.5,17
20110501|2010-11-10 07:00,10,592.5,594.5,592.25,592.5,115
20110501|2010-11-10 09:30,10,591,593,586.75,592.25,1110
20110501|2010-11-10 10:00,10,592.25,594,591,592.25,306
20110501|2010-11-10 10:30,10,592.25,594.25,592.25,593.5,412
20110501|2010-11-10 11:00,10,593.75,593.75,589.5,590,247
20110501|2010-11-10 11:30,10,590,590.25,587.25,588,227
20110501|2010-11-10 12:00,10,587.5,588.75,586.5,587.5,264
20110501|2010-11-10 12:30,10,587.5,590,586.75,589.25,310
20110501|2010-11-10 13:00,10,588.75,593.25,588.5,589,410
20110501|2010-11-10 18:00,11,588,589,587.5,587.5,86
20110501|2010-11-10 18:30,11,587.5,590,587.25,590,36
20110501|2010-11-10 19:00,11,590,590.5,589,590.5,85
20110501|2010-11-10 19:30,11,590.5,590.5,589.75,590,13
20110501|2010-11-10 20:00,11,590.5,592,590.25,592,61
20110501|2010-11-10 20:30,11,592.5,593,592.5,593,2
20110501|2010-11-10 21:00,11,593.75,594.25,593.75,594.25,6
20110501|2010-11-10 21:30,11,594.25,594.25,594.25,594.25,1
20110501|2010-11-10 22:00,11,594.25,594.5,594.25,594.5,13
20110501|2010-11-10 22:30,11,594,594,594,594,1
20110501|2010-11-10 23:00,11,594,594,594,594,3
20110501|2010-11-10 23:30,11,594.5,594.5,594.5,594.5,1
20110501|2010-11-11 00:30,11,594.25,594.25,594,594,6
20110501|2010-11-11 01:00,11,594.25,594.5,594,594.5,7
20110501|2010-11-11 01:30,11,594.75,596,594,594.25,66
20110501|2010-11-11 02:00,11,594.75,594.75,593.5,594.25,8
20110501|2010-11-11 02:30,11,594.25,594.25,594.25,594.25,4
20110501|2010-11-11 03:30,11,593.75,593.75,593.75,593.75,4
20110501|2010-11-11 04:00,11,593.75,593.75,593.5,593.5,8
20110501|2010-11-11 04:30,11,594.5,595,594.5,595,2
20110501|2010-11-11 05:00,11,595.25,595.5,594.5,594.5,22
20110501|2010-11-11 05:30,11,595,596,594.75,595,23
20110501|2010-11-11 06:00,11,594,594,593.5,593.5,16
20110501|2010-11-11 06:30,11,593.5,593.5,591.25,591.5,50
20110501|2010-11-11 07:00,11,592,592,591.5,591.5,11
20110501|2010-11-11 09:30,11,591.5,591.75,587,589.25,588
20110501|2010-11-11 10:00,11,589.5,590,586.25,587.25,368
20110501|2010-11-11 10:30,11,587.75,588.5,583.75,587.5,663
20110501|2010-11-11 11:00,11,586.25,592.75,586,588.5,936
20110501|2010-11-11 11:30,11,588.5,588.75,583.75,584,531
20110501|2010-11-11 12:00,11,584.75,584.75,578.5,582.75,897
20110501|2010-11-11 12:30,11,582.25,583.75,581,583,189
20110501|2010-11-11 13:00,11,582.75,587.25,582.75,585,332
20110501|2010-11-11 18:00,12,585.25,586.75,585.25,585.5,73
20110501|2010-11-11 19:00,12,586,586,579,579,150
20110501|2010-11-11 19:30,12,580.25,580.25,573.75,575.75,138
20110501|2010-11-11 20:00,12,575.25,576.25,570,571.75,291
20110501|2010-11-11 20:30,12,570,572,566.5,570.25,219
20110501|2010-11-11 21:00,12,571,572.5,566.5,571.5,87
20110501|2010-11-11 21:30,12,571.25,574.75,571.25,572.75,95
20110501|2010-11-11 22:00,12,574,574.75,573.25,574,15
20110501|2010-11-11 22:30,12,573.25,573.25,572.75,572.75,25
20110501|2010-11-11 23:00,12,572.25,573.25,571.25,571.5,30
20110501|2010-11-11 23:30,12,571.5,571.5,568.5,568.75,55
20110501|2010-11-12 00:00,12,570,570.75,570,570.75,2
20110501|2010-11-12 00:30,12,572.25,572.25,572,572,2
20110501|2010-11-12 01:00,12,571.75,576.75,571.75,576.5,40
20110501|2010-11-12 01:30,12,576.25,576.25,576.25,576.25,3
20110501|2010-11-12 02:00,12,574,576.5,574,575.75,37
20110501|2010-11-12 02:30,12,577,578,576.75,577,32
20110501|2010-11-12 03:00,12,578.25,578.25,578.25,578.25,5
20110501|2010-11-12 03:30,12,578.5,579.25,578,578,20
20110501|2010-11-12 04:00,12,578.5,578.75,578.5,578.75,7
20110501|2010-11-12 04:30,12,580.25,585,580.25,584.25,60
20110501|2010-11-12 05:00,12,584.75,585,579,579,46
20110501|2010-11-12 05:30,12,579.5,579.5,577.75,578,58
20110501|2010-11-12 06:00,12,577,579.25,577,578,22
20110501|2010-11-12 06:30,12,577.75,578.75,576.5,576.5,17
20110501|2010-11-12 07:00,12,576.25,576.25,574.5,575,23
20110501|2010-11-12 09:30,12,574,577,568.75,569.5,1507
20110501|2010-11-12 10:00,12,568.5,573.75,568,573.25,449
20110501|2010-11-12 10:30,12,573,573.75,571.25,571.25,230
20110501|2010-11-12 11:00,12,571.25,571.25,560,562.5,1162
20110501|2010-11-12 11:30,12,563,565.75,555.25,559.5,860
20110501|2010-11-12 12:00,12,559.25,560,556.5,558,987
20110501|2010-11-12 12:30,12,557.5,557.5,555.25,555.25,393
20110501|2010-11-12 13:00,12,555.25,555.25,555.25,555.25,53
20110501|2010-11-14 18:00,15,562.5,567.5,559.5,563,732
20110501|2010-11-14 18:30,15,562.5,568.75,562.5,567.5,47
20110501|2010-11-14 19:00,15,567.25,570.75,566.25,570,86
20110501|2010-11-14 19:30,15,569.5,569.5,567.5,568.5,38
20110501|2010-11-14 20:00,15,569.5,569.5,566.5,566.5,40
20110501|2010-11-14 20:30,15,566.25,566.25,565.75,566,105
20110501|2010-11-14 21:00,15,565.25,565.25,563,563,39
20110501|2010-11-14 21:30,15,563,563.5,562,562,33
20110501|2010-11-14 22:00,15,562.5,564.75,562.5,564.5,27
20110501|2010-11-14 22:30,15,564.25,564.25,564.25,564.25,21
20110501|2010-11-14 23:00,15,565.25,565.25,563.5,564.5,17
20110501|2010-11-14 23:30,15,564,564,561,561,21
20110501|2010-11-15 00:00,15,564,565,564,565,50
20110501|2010-11-15 00:30,15,563.5,563.5,563.5,563.5,1
20110501|2010-11-15 01:00,15,566.25,566.75,566.25,566.25,51
20110501|2010-11-15 01:30,15,565.75,567,565.75,566.5,93
20110501|2010-11-15 02:00,15,565.75,565.75,564,564.75,17
20110501|2010-11-15 02:30,15,563.25,563.75,562.5,562.5,27
20110501|2010-11-15 03:00,15,563.25,563.5,562.75,563.5,60
20110501|2010-11-15 03:30,15,564.75,566,564.75,565,29
20110501|2010-11-15 04:00,15,565,565.75,563.75,563.75,15
20110501|2010-11-15 04:30,15,564,564,562.75,562.75,15
20110501|2010-11-15 05:00,15,562.75,563,562.5,563,6
20110501|2010-11-15 05:30,15,562.75,562.75,561.75,561.75,14
20110501|2010-11-15 06:00,15,562,563,561.5,563,15
20110501|2010-11-15 06:30,15,562.75,564.25,562.75,563.5,9
20110501|2010-11-15 07:00,15,563.5,563.75,562,562.25,42
20110501|2010-11-15 09:30,15,565,570.5,563.5,569,1484
20110501|2010-11-15 10:00,15,569,569.5,566,569,243
20110501|2010-11-15 10:30,15,568.5,584,568.5,579,1005
20110501|2010-11-15 11:00,15,579.25,586.5,578.75,580.25,852
20110501|2010-11-15 11:30,15,580,581.5,578.25,580.25,163
20110501|2010-11-15 12:00,15,581.25,581.5,576.75,578.5,186
20110501|2010-11-15 12:30,15,577.75,580,577.25,579,181
20110501|2010-11-15 13:00,15,578.75,579.5,575,575,418
20110501|2010-11-15 18:00,16,575,575.25,573.5,574.75,61
20110501|2010-11-15 18:30,16,575.25,575.25,573.5,574.25,10
20110501|2010-11-15 19:00,16,575,575.5,574.75,575.5,16
20110501|2010-11-15 19:30,16,574,574,574,574,2
20110501|2010-11-15 20:00,16,573.75,573.75,573.5,573.75,10
20110501|2010-11-15 20:30,16,574.25,574.25,573.25,574,39
20110501|2010-11-15 21:00,16,574.25,575.25,574.25,575,55
20110501|2010-11-15 21:30,16,574.5,574.5,574.25,574.5,19
20110501|2010-11-15 22:00,16,574.75,574.75,574.5,574.5,2
20110501|2010-11-15 23:00,16,575,575,575,575,1
20110501|2010-11-15 23:30,16,573.5,573.5,572,572.25,49
20110501|2010-11-16 00:00,16,572.75,572.75,571.25,571.25,7
20110501|2010-11-16 01:00,16,572.5,572.5,570,571,107
20110501|2010-11-16 01:30,16,570.5,570.5,569.75,570,18
20110501|2010-11-16 02:00,16,570,571.75,570,570.5,37
20110501|2010-11-16 02:30,16,571.75,572,571.5,571.5,6
20110501|2010-11-16 03:00,16,570.75,570.75,570.75,570.75,1
20110501|2010-11-16 03:30,16,571.75,572.5,570.25,570.25,24
20110501|2010-11-16 04:00,16,570.25,570.25,568.75,569,60
20110501|2010-11-16 04:30,16,569,569,567.25,567.5,63
20110501|2010-11-16 05:00,16,567.5,568.25,567.5,568,26
20110501|2010-11-16 05:30,16,567.5,567.75,565.75,565.75,103
20110501|2010-11-16 06:00,16,565.5,565.5,565.5,565.5,15
20110501|2010-11-16 06:30,16,566.75,566.75,563.75,563.75,42
20110501|2010-11-16 07:00,16,565.5,566.5,565.5,565.5,31
20110501|2010-11-16 09:30,16,563.25,564.5,554.75,559.5,1777
20110501|2010-11-16 10:00,16,558.75,560.25,547.25,550.25,1546
20110501|2010-11-16 10:30,16,551,555,547.25,550.5,517
20110501|2010-11-16 11:00,16,550.75,552.5,549,549,419
20110501|2010-11-16 11:30,16,549,549.25,545.5,547,929
20110501|2010-11-16 12:00,16,547.5,550,547.25,548.25,259
20110501|2010-11-16 12:30,16,548.5,552.25,547.5,550.75,330
20110501|2010-11-16 13:00,16,550.5,551.25,546,546.75,354
20110501|2010-11-16 18:00,17,546.75,547,540,543,996
20110501|2010-11-16 18:30,17,542.75,542.75,540,540,123
20110501|2010-11-16 19:00,17,540,540,532.25,533.25,292
20110501|2010-11-16 19:30,17,532.5,538,530,538,145
20110501|2010-11-16 20:00,17,538.5,538.5,535,535,54
20110501|2010-11-16 20:30,17,535,536.5,532.5,533.25,55
20110501|2010-11-16 21:00,17,534,534,532.5,533,9
20110501|2010-11-16 21:30,17,532.75,532.75,530.75,530.75,25
20110501|2010-11-16 22:00,17,530.25,530.5,529.5,529.75,128
20110501|2010-11-16 22:30,17,529,530.75,529,529.75,23
20110501|2010-11-16 23:00,17,530,530.25,528.75,530.25,109
20110501|2010-11-16 23:30,17,529.75,533.5,529.5,533.5,9
20110501|2010-11-17 00:00,17,535.5,536.25,535.5,535.75,19
20110501|2010-11-17 00:30,17,532.5,532.5,530.5,530.5,3
20110501|2010-11-17 01:00,17,531,534,530.25,534,21
20110501|2010-11-17 01:30,17,533.25,533.25,532,532.25,38
20110501|2010-11-17 02:00,17,532.25,534.75,531.5,534.25,118
20110501|2010-11-17 02:30,17,532.25,532.5,531,531,141
20110501|2010-11-17 03:00,17,531,531,530.25,530.5,682
20110501|2010-11-17 03:30,17,531,538.25,531,538.25,571
20110501|2010-11-17 04:00,17,538.25,542.25,538.25,542,246
20110501|2010-11-17 04:30,17,542.75,542.75,541.25,541.25,19
20110501|2010-11-17 05:00,17,540,540.75,539.75,540,32
20110501|2010-11-17 05:30,17,540.25,542.25,540,541,33
20110501|2010-11-17 06:00,17,541,541.25,541,541.25,32
20110501|2010-11-17 06:30,17,541,543,540.75,543,34
20110501|2010-11-17 07:00,17,543.25,545.25,543.25,543.25,44
20110501|2010-11-17 09:30,17,544.25,555.5,544,552.5,1190
20110501|2010-11-17 10:00,17,552,554.75,549.25,550.5,1151
20110501|2010-11-17 10:30,17,550.5,553.25,547.25,553,1583
20110501|2010-11-17 11:00,17,552.75,553.75,547.5,547.5,582
20110501|2010-11-17 11:30,17,547.25,551.5,545.25,550.75,348
20110501|2010-11-17 12:00,17,550.25,551.75,546.75,549.5,367
20110501|2010-11-17 12:30,17,549.75,550.75,544.75,546,393
20110501|2010-11-17 13:00,17,546.25,547,545,545.75,285
20110501|2010-11-17 18:00,18,547,551.5,547,550.5,56
20110501|2010-11-17 18:30,18,550.75,554.75,550.75,554.75,159
20110501|2010-11-17 19:00,18,554.25,554.25,552.25,553,64
20110501|2010-11-17 19:30,18,553.25,553.25,550.75,550.75,33
20110501|2010-11-17 20:00,18,551,551.25,550,550.75,12
20110501|2010-11-17 20:30,18,550,550,548.5,548.5,25
20110501|2010-11-17 21:00,18,548.75,555.25,548.5,555.25,98
20110501|2010-11-17 21:30,18,555,555,553.75,554,23
20110501|2010-11-17 22:00,18,554,554.75,554,554.75,23
20110501|2010-11-17 22:30,18,555.25,555.25,555.25,555.25,2
20110501|2010-11-17 23:00,18,555.25,555.5,555,555,9
20110501|2010-11-17 23:30,18,554.75,555,554.25,555,5
20110501|2010-11-18 00:30,18,555.25,556.25,555.25,556.25,58
20110501|2010-11-18 01:00,18,554.25,554.5,554.25,554.5,5
20110501|2010-11-18 01:30,18,555.25,558,555.25,558,138
20110501|2010-11-18 02:00,18,558.75,559,556.25,558.75,110
20110501|2010-11-18 02:30,18,559.25,561,559.25,561,38
20110501|2010-11-18 03:00,18,561.5,563.25,561.5,563.25,17
20110501|2010-11-18 03:30,18,563.5,564,562,563.75,36
20110501|2010-11-18 04:00,18,563.25,564,561,561.25,36
20110501|2010-11-18 04:30,18,561.5,562,561.5,562,11
20110501|2010-11-18 05:00,18,562.5,564.5,562.5,563.75,23
20110501|2010-11-18 05:30,18,563.75,564.5,563.25,563.25,14
20110501|2010-11-18 06:00,18,562.5,562.75,561.25,561.5,22
20110501|2010-11-18 06:30,18,562,563.25,561.5,562.5,19
20110501|2010-11-18 07:00,18,563.25,564.25,562.25,563,93
20110501|2010-11-18 09:30,18,563,566.5,559.5,559.75,1065
20110501|2010-11-18 10:00,18,559.75,563,557.75,561,732
20110501|2010-11-18 10:30,18,561.5,561.5,559,559.25,270
20110501|2010-11-18 11:00,18,559.5,562,559.5,560.75,187
20110501|2010-11-18 11:30,18,560.75,561.75,560,560,103
20110501|2010-11-18 12:00,18,560.5,560.5,558.25,559.5,125
20110501|2010-11-18 12:30,18,559.5,562.75,559,562.75,173
20110501|2010-11-18 13:00,18,562.5,564,561.5,562,223
20110501|2010-11-18 18:00,19,563,565.5,562,562,139
20110501|2010-11-18 18:30,19,563,564,562.75,564,14
20110501|2010-11-18 19:00,19,563.75,564.5,563.75,564.5,16
20110501|2010-11-18 19:30,19,563,563,562.25,562.5,18
20110501|2010-11-18 20:00,19,563,565,563,565,15
20110501|2010-11-18 20:30,19,563.25,564.25,562.5,562.5,13
20110501|2010-11-18 21:00,19,562,562,559.25,559.25,73
20110501|2010-11-18 21:30,19,558.75,559.5,556.75,556.75,91
20110501|2010-11-18 22:00,19,557,557,557,557,9
20110501|2010-11-18 22:30,19,557,557,556.5,556.5,8
20110501|2010-11-18 23:00,19,557.25,557.25,557.25,557.25,3
20110501|2010-11-18 23:30,19,558,558,557.75,557.75,6
20110501|2010-11-19 00:00,19,558.5,560.75,558.5,560.75,13
20110501|2010-11-19 00:30,19,561.25,561.25,561.25,561.25,2
20110501|2010-11-19 01:00,19,562.5,562.75,561.25,561.25,7
20110501|2010-11-19 01:30,19,563.25,564.25,563.25,564.25,20
20110501|2010-11-19 02:00,19,564.5,565,564.5,565,5
20110501|2010-11-19 02:30,19,565.25,566.75,565.25,566.75,11
20110501|2010-11-19 03:00,19,567.5,568.5,567.5,567.5,33
20110501|2010-11-19 03:30,19,567.75,568,567.75,568,15
20110501|2010-11-19 04:30,19,568,568,566,566.5,16
20110501|2010-11-19 05:00,19,566,566.25,558,561.25,495
20110501|2010-11-19 05:30,19,561.25,561.25,559.25,559.25,3
20110501|2010-11-19 06:00,19,559.25,559.25,558.25,558.5,44
20110501|2010-11-19 06:30,19,557.5,558,557.25,557.75,23
20110501|2010-11-19 07:00,19,556.5,557.75,554.5,555.75,128
20110501|2010-11-19 09:30,19,555,560.75,554,559,1198
20110501|2010-11-19 10:00,19,559,560.75,556,556.75,1446
20110501|2010-11-19 10:30,19,556.5,556.75,552.75,553.75,627
20110501|2010-11-19 11:00,19,554,557,552.5,552.5,210
20110501|2010-11-19 11:30,19,552.25,552.5,549,549.75,586
20110501|2010-11-19 12:00,19,550,552.5,546.5,548.5,575
20110501|2010-11-19 12:30,19,548.5,548.75,541.75,542,739
20110501|2010-11-19 13:00,19,542.25,544.75,540,543.25,759
20110501|2010-11-21 18:00,22,538,542,535.75,540.25,190
20110501|2010-11-21 18:30,22,546.75,552,546.75,552,136
20110501|2010-11-21 19:00,22,552,553.5,550,551.5,83
20110501|2010-11-21 19:30,22,551.25,552,551,551,19
20110501|2010-11-21 20:30,22,549.5,549.75,547,549.75,81
20110501|2010-11-21 21:00,22,549,550,549,550,23
20110501|2010-11-21 21:30,22,551,551.25,550,551.25,23
20110501|2010-11-21 22:00,22,552,553.25,552,552.25,10
20110501|2010-11-21 23:00,22,551,551,551,551,1
20110501|2010-11-21 23:30,22,551,551,551,551,4
20110501|2010-11-22 00:00,22,550.5,551,550.5,551,13
20110501|2010-11-22 00:30,22,549.25,549.25,549.25,549.25,2
20110501|2010-11-22 01:00,22,548.25,551,548.25,551,12
20110501|2010-11-22 01:30,22,551,551.5,548.5,548.5,20
20110501|2010-11-22 02:30,22,548.75,550.75,548.75,550.75,17
20110501|2010-11-22 03:00,22,549.75,549.75,549.25,549.25,4
20110501|2010-11-22 03:30,22,547.5,547.5,547,547.25,22
20110501|2010-11-22 04:00,22,547,547,547,547,1
20110501|2010-11-22 04:30,22,546.75,546.75,546.5,546.5,21
20110501|2010-11-22 05:00,22,547,547,547,547,1
20110501|2010-11-22 05:30,22,547.25,547.5,547.25,547.5,18
20110501|2010-11-22 06:00,22,546.25,546.25,544.5,544.5,16
20110501|2010-11-22 06:30,22,544.5,544.5,544.5,544.5,1
20110501|2010-11-22 07:00,22,544.5,544.5,542.25,543.5,29
20110501|2010-11-22 09:30,22,544,545,535.75,538.25,823
20110501|2010-11-22 10:00,22,538.25,539.75,533.5,538.25,535
20110501|2010-11-22 10:30,22,539.25,541.75,537.75,539,337
20110501|2010-11-22 11:00,22,539.5,541,537.5,537.75,209
20110501|2010-11-22 11:30,22,537.25,539.5,536,537.75,307
20110501|2010-11-22 12:00,22,538.25,538.25,534.75,536.25,121
20110501|2010-11-22 12:30,22,537,540,537,537.75,485
20110501|2010-11-22 13:00,22,537.5,541,537,538.25,159
20110501|2010-11-22 18:00,23,540,541.75,540,540.75,60
20110501|2010-11-22 18:30,23,541,541.25,539,539,15
20110501|2010-11-22 19:00,23,539.25,541.25,538.75,539.25,64
20110501|2010-11-22 20:00,23,538.5,538.5,538.5,538.5,4
20110501|2010-11-22 20:30,23,537.75,537.75,537.75,537.75,1
20110501|2010-11-22 21:00,23,537.5,537.75,537.5,537.75,2
20110501|2010-11-22 22:00,23,536,536,536,536,6
20110501|2010-11-22 22:30,23,536.5,536.5,535,535.75,16
20110501|2010-11-22 23:00,23,536,536,535,535,9
20110501|2010-11-22 23:30,23,536.25,536.25,536.25,536.25,6
20110501|2010-11-23 00:00,23,535,535,535,535,2
20110501|2010-11-23 00:30,23,534.75,534.75,534.75,534.75,6
20110501|2010-11-23 02:30,23,535.75,536.25,535.25,535.5,55
20110501|2010-11-23 03:00,23,537,537,537,537,10
20110501|2010-11-23 03:30,23,537.75,537.75,537.75,537.75,4
20110501|2010-11-23 05:00,23,538.75,538.75,537.75,537.75,8
20110501|2010-11-23 05:30,23,538.25,538.5,538.25,538.5,5
20110501|2010-11-23 06:00,23,537.25,537.25,535.75,535.75,13
20110501|2010-11-23 06:30,23,535.25,535.25,533.75,534,24
20110501|2010-11-23 07:00,23,533,533,532.5,532.5,2
20110501|2010-11-23 09:30,23,531.25,537.25,528,535.75,1816
20110501|2010-11-23 10:00,23,536.5,542,535.75,541,1003
20110501|2010-11-23 10:30,23,539.5,545.25,537,543.5,1382
20110501|2010-11-23 11:00,23,544,550.5,544,547,643
20110501|2010-11-23 11:30,23,547,550,547,550,358
20110501|2010-11-23 12:00,23,550.75,553.5,548,551,361
20110501|2010-11-23 12:30,23,550.5,551.25,548,551.25,323
20110501|2010-11-23 13:00,23,551,553,548.25,551,450
20110501|2010-11-23 18:00,24,551,553,551,552.5,44
20110501|2010-11-23 18:30,24,553,555.75,553,555.25,57
20110501|2010-11-23 19:00,24,556,556.5,556,556.25,42
20110501|2010-11-23 19:30,24,556,556,555.5,555.5,25
20110501|2010-11-23 20:00,24,555.25,555.25,555.25,555.25,6
20110501|2010-11-23 20:30,24,555.25,555.25,554.75,555.25,51
20110501|2010-11-23 21:00,24,554.5,554.5,553,553,63
20110501|2010-11-23 21:30,24,551.75,552.25,551.25,552.25,11
20110501|2010-11-23 22:00,24,551.25,551.5,550.75,551.25,30
20110501|2010-11-23 22:30,24,552,552,552,552,1
20110501|2010-11-23 23:30,24,554,554,554,554,12
20110501|2010-11-24 00:30,24,554,554.25,554,554.25,14
20110501|2010-11-24 01:00,24,554.25,555.5,554.25,555.25,23
20110501|2010-11-24 01:30,24,556,556,556,556,1
20110501|2010-11-24 02:00,24,556,557,556,556.75,36
20110501|2010-11-24 02:30,24,556.5,556.5,554.5,554.5,13
20110501|2010-11-24 03:00,24,555,555,555,555,2
20110501|2010-11-24 03:30,24,556.25,556.25,555.5,555.5,211
20110501|2010-11-24 04:00,24,555.5,555.5,555.5,555.5,4
20110501|2010-11-24 04:30,24,555,555,555,555,1
20110501|2010-11-24 05:00,24,554.5,557,554,557,85
20110501|2010-11-24 05:30,24,554.75,554.75,552.5,553.25,104
20110501|2010-11-24 06:00,24,553,554.5,553,554.5,10
20110501|2010-11-24 06:30,24,554.75,555.75,554.75,555.5,18
20110501|2010-11-24 07:00,24,556,556.75,556,556.25,13
20110501|2010-11-24 09:30,24,557,560.25,556.75,559.75,2409
20110501|2010-11-24 10:00,24,559.75,561.25,559,560.5,671
20110501|2010-11-24 10:30,24,560,560,557,559,604
20110501|2010-11-24 11:00,24,558.75,558.75,555.5,556,629
20110501|2010-11-24 11:30,24,556,558.25,556,556.75,333
20110501|2010-11-24 12:00,24,556.75,558.5,556.75,558.25,332
20110501|2010-11-24 12:30,24,558.5,559.25,558,559,579
20110501|2010-11-24 13:00,24,559,562,559,561,1146
20110501|2010-11-25 18:00,26,562,565.75,562,565.75,133
20110501|2010-11-25 18:30,26,565.25,566.5,565.25,566.5,46
20110501|2010-11-25 19:00,26,563.5,563.75,560.75,562,163
20110501|2010-11-25 19:30,26,562,562,559.5,561.25,80
20110501|2010-11-25 20:00,26,561.25,561.25,560.5,561.25,39
20110501|2010-11-25 20:30,26,561.25,562.5,561,562.5,11
20110501|2010-11-25 21:30,26,563.25,563.25,563.25,563.25,1
20110501|2010-11-25 22:00,26,563,563,563,563,1
20110501|2010-11-25 22:30,26,563,563,563,563,10
20110501|2010-11-25 23:00,26,560.75,560.75,559.75,560,16
20110501|2010-11-25 23:30,26,560.25,560.25,559,559,100
20110501|2010-11-26 00:00,26,559.75,560.25,559,559,40
20110501|2010-11-26 00:30,26,560.25,560.25,558.25,558.75,101
20110501|2010-11-26 01:00,26,559.25,559.25,559,559,6
20110501|2010-11-26 01:30,26,559.75,563,559.75,563,4
20110501|2010-11-26 02:00,26,561.5,561.5,561.5,561.5,3
20110501|2010-11-26 02:30,26,561.75,561.75,561,561,6
20110501|2010-11-26 03:00,26,560.25,561,558.25,559.25,56
20110501|2010-11-26 03:30,26,558.75,558.75,558,558,10
20110501|2010-11-26 04:00,26,558.25,558.25,557.25,557.25,16
20110501|2010-11-26 04:30,26,558,558,556.75,556.75,3
20110501|2010-11-26 05:00,26,556.25,556.75,556.25,556.75,5
20110501|2010-11-26 05:30,26,555.75,556.25,555.5,556.25,24
20110501|2010-11-26 06:00,26,556.75,557.25,555.25,555.25,31
20110501|2010-11-26 06:30,26,555,557.5,554,557.5,59
20110501|2010-11-26 07:00,26,558,558.25,558,558.25,2
20110501|2010-11-26 09:30,26,559,562.5,559,561.5,620
20110501|2010-11-26 10:00,26,561.75,563,561.25,561.5,214
20110501|2010-11-26 10:30,26,561.25,561.75,560.75,561.25,248
20110501|2010-11-26 11:00,26,561.75,562.75,561.5,562.25,76
20110501|2010-11-26 11:30,26,562,563,560,560.25,242
20110501|2010-11-28 18:00,29,564.75,566.75,564.25,566,115
20110501|2010-11-28 18:30,29,565.75,565.75,562.25,562.5,70
20110501|2010-11-28 19:00,29,562,562,560,560,14
20110501|2010-11-28 19:30,29,559.25,561.5,558.25,561.5,28
20110501|2010-11-28 20:00,29,561,565.5,561,565.5,45
20110501|2010-11-28 20:30,29,565.25,567,565.25,566,29
20110501|2010-11-28 21:00,29,565.5,566.5,565.25,566.5,11
20110501|2010-11-28 21:30,29,566.5,566.5,565.25,565.25,7
20110501|2010-11-28 22:00,29,565.25,566,564.5,566,20
20110501|2010-11-28 22:30,29,565,565,565,565,5
20110501|2010-11-28 23:00,29,563.75,564.25,563.75,564.25,5
20110501|2010-11-28 23:30,29,565.5,566.25,565.5,566.25,18
20110501|2010-11-29 00:00,29,565.75,566.5,565.75,566.5,4
20110501|2010-11-29 01:00,29,566.75,566.75,566.75,566.75,10
20110501|2010-11-29 01:30,29,566.75,567.25,566.75,567,24
20110501|2010-11-29 02:00,29,567,567,567,567,32
20110501|2010-11-29 02:30,29,566.5,567,566,566.25,7
20110501|2010-11-29 03:00,29,567.25,567.25,567.25,567.25,1
20110501|2010-11-29 04:00,29,566,566,565.75,565.75,8
20110501|2010-11-29 04:30,29,565.75,565.75,564.5,564.5,20
20110501|2010-11-29 05:00,29,564.75,564.75,564.25,564.5,8
20110501|2010-11-29 05:30,29,564,565,564,565,20
20110501|2010-11-29 06:00,29,564.75,565,562,562,57
20110501|2010-11-29 06:30,29,562.5,564,562.5,564,36
20110501|2010-11-29 07:00,29,563.5,563.5,562.25,563.5,48
20110501|2010-11-29 09:30,29,562.25,563.5,558.25,560.25,903
20110501|2010-11-29 10:00,29,560,562.75,559.75,562.5,318
20110501|2010-11-29 10:30,29,562.5,563.5,560.75,562.25,112
20110501|2010-11-29 11:00,29,562.25,563.5,561.5,562.25,396
20110501|2010-11-29 11:30,29,562.25,563,561.75,561.75,143
20110501|2010-11-29 12:00,29,562,562,559,560,382
20110501|2010-11-29 12:30,29,560,562.25,559.25,559.75,282
20110501|2010-11-29 13:00,29,560,561.25,559.25,560,280
20110501|2010-11-29 18:00,30,561.5,563.5,561.25,562.5,193
20110501|2010-11-29 18:30,30,563,563.5,562.75,563.5,26
20110501|2010-11-29 19:00,30,562,562.25,561.25,562.25,26
20110501|2010-11-29 19:30,30,562.25,563,562.25,563,26
20110501|2010-11-29 20:00,30,563,563,562.5,563,4
20110501|2010-11-29 20:30,30,563.25,563.25,562.25,562.25,5
20110501|2010-11-29 21:00,30,562,562,559.25,559.25,26
20110501|2010-11-29 21:30,30,559.75,559.75,559.5,559.5,5
20110501|2010-11-29 22:00,30,559.25,559.25,559,559,2
20110501|2010-11-29 22:30,30,559.5,559.5,559.5,559.5,2
20110501|2010-11-29 23:00,30,559.25,559.25,559,559,14
20110501|2010-11-29 23:30,30,559.25,561.75,559.25,561.75,4
20110501|2010-11-30 00:00,30,561.25,561.25,560.75,560.75,4
20110501|2010-11-30 00:30,30,562.5,562.75,561.5,561.5,10
20110501|2010-11-30 01:00,30,562,562,562,562,2
20110501|2010-11-30 02:00,30,562.25,562.75,562.25,562.75,4
20110501|2010-11-30 02:30,30,562.75,563,561.5,561.5,12
20110501|2010-11-30 03:00,30,560,560,559.75,559.75,5
20110501|2010-11-30 03:30,30,559.75,560.25,559.5,559.75,62
20110501|2010-11-30 04:00,30,560,560,558.25,558.75,8
20110501|2010-11-30 04:30,30,560,560,559.5,559.5,5
20110501|2010-11-30 05:00,30,559,559,558,558,2
20110501|2010-11-30 05:30,30,560,560.25,560,560.25,3
20110501|2010-11-30 06:30,30,560,560.25,559.75,559.75,5
20110501|2010-11-30 07:00,30,560,560,559.5,559.5,7
20110501|2010-11-30 09:30,30,559,560.5,554.5,555.75,1326
20110501|2010-11-30 10:00,30,555,555.5,551.5,553,829
20110501|2010-11-30 10:30,30,553.25,554.5,552.5,554.25,480
20110501|2010-11-30 11:00,30,554,554.75,553.75,553.75,345
20110501|2010-11-30 11:30,30,553.75,554,551.75,554,351
20110501|2010-11-30 12:00,30,553.75,556,553.75,555.75,428
20110501|2010-11-30 12:30,30,555.5,555.75,552.25,552.75,611
20110501|2010-11-30 13:00,30,552.75,554,551.25,552.25,734
20110501|2010-11-30 18:00,1,552,552,551,551.75,90
20110501|2010-11-30 18:30,1,551.5,551.5,550.5,550.75,46
20110501|2010-11-30 19:00,1,551.5,551.75,551,551.75,51
20110501|2010-11-30 19:30,1,551.5,551.5,551.25,551.25,8
20110501|2010-11-30 20:00,1,550.75,551.25,550.75,551,19
20110501|2010-11-30 20:30,1,551.25,554.25,551.25,554.25,23
20110501|2010-11-30 21:00,1,554.75,555,553.75,553.75,37
20110501|2010-11-30 21:30,1,553,553.5,552.5,552.75,17
20110501|2010-11-30 22:00,1,553,553,553,553,81
20110501|2010-11-30 22:30,1,553.5,554,553.25,553.5,9
20110501|2010-11-30 23:00,1,553.75,554,553.75,554,4
20110501|2010-12-01 00:00,1,554.25,556,554.25,556,32
20110501|2010-12-01 00:30,1,555,555.75,555,555.75,13
20110501|2010-12-01 01:00,1,556,556.5,556,556.5,25
20110501|2010-12-01 01:30,1,557,559,557,557.25,36
20110501|2010-12-01 02:00,1,556,557.75,555.75,557.75,17
20110501|2010-12-01 02:30,1,557.75,557.75,557.25,557.25,19
20110501|2010-12-01 03:00,1,557.25,557.25,553.75,555.5,23
20110501|2010-12-01 03:30,1,558.75,558.75,558.75,558.75,7
20110501|2010-12-01 04:00,1,559,560.75,558.75,560,82
20110501|2010-12-01 04:30,1,559.5,560,559.5,560,37
20110501|2010-12-01 05:00,1,560.5,560.5,559,559,11
20110501|2010-12-01 05:30,1,558.5,559,558.25,559,7
20110501|2010-12-01 06:00,1,558.75,559.25,558.75,559.25,23
20110501|2010-12-01 06:30,1,558.75,559.25,558.5,558.5,69
20110501|2010-12-01 07:00,1,559,560.5,558.5,560,86
20110501|2010-12-01 09:30,1,562,565,561.5,564,908
20110501|2010-12-01 10:00,1,563.75,574.75,563.75,570.25,1988
20110501|2010-12-01 10:30,1,570.5,571.75,568.75,570,454
20110501|2010-12-01 11:00,1,569.75,572.25,568.75,569,410
20110501|2010-12-01 11:30,1,569.75,571,568.5,570.5,307
20110501|2010-12-01 12:00,1,571,571.5,569.75,570.5,179
20110501|2010-12-01 12:30,1,570.5,573,570.5,571,644
20110501|2010-12-01 13:00,1,571,575,570.75,573,985
20110501|2010-12-01 18:00,2,572.75,573.5,570,573.5,135
20110501|2010-12-01 18:30,2,573.5,573.5,571.75,572,78
20110501|2010-12-01 19:00,2,571.75,572.25,571.5,572.25,9
20110501|2010-12-01 19:30,2,571.25,571.5,571,571,6
20110501|2010-12-01 20:00,2,571.25,571.25,570.5,570.5,5
20110501|2010-12-01 20:30,2,571,571,569.75,570,17
20110501|2010-12-01 21:00,2,571,571.75,567.75,568.75,109
20110501|2010-12-01 21:30,2,568.75,570,568.5,570,8
20110501|2010-12-01 22:00,2,570.25,570.5,569.75,569.75,10
20110501|2010-12-01 22:30,2,569.75,569.75,569.25,569.75,11
20110501|2010-12-01 23:30,2,569.5,569.75,569.5,569.75,4
20110501|2010-12-02 00:00,2,570,570.5,568,569.5,36
20110501|2010-12-02 00:30,2,569.75,569.75,569.75,569.75,5
20110501|2010-12-02 01:00,2,569.5,570,569.5,569.75,63
20110501|2010-12-02 01:30,2,569.75,570,569.5,569.5,28
20110501|2010-12-02 02:00,2,569.75,572,569.75,572,75
20110501|2010-12-02 02:30,2,571.5,572,571.5,572,28
20110501|2010-12-02 03:00,2,572,572.5,572,572.5,43
20110501|2010-12-02 03:30,2,572.75,573,572.5,572.75,26
20110501|2010-12-02 04:00,2,572.25,572.25,572,572.25,34
20110501|2010-12-02 04:30,2,573,573,571,571,76
20110501|2010-12-02 05:00,2,570.5,572.25,570,570,45
20110501|2010-12-02 05:30,2,571.25,571.5,570,570.25,35
20110501|2010-12-02 06:00,2,570.25,570.25,568.25,570.25,91
20110501|2010-12-02 06:30,2,570.75,571.25,570,570.5,51
20110501|2010-12-02 07:00,2,570.5,571,569.75,570.5,36
20110501|2010-12-02 09:30,2,573,576,569.5,571.75,1969
20110501|2010-12-02 10:00,2,571.5,572.25,569.5,569.75,823
20110501|2010-12-02 10:30,2,570.5,575,570,573.5,568
20110501|2010-12-02 11:00,2,573.5,574.5,572.25,573.5,475
20110501|2010-12-02 11:30,2,573.75,574.75,572.25,572.25,115
20110501|2010-12-02 12:00,2,572.5,573.5,571.75,572.75,123
20110501|2010-12-02 12:30,2,572.75,573.75,572,572,461
20110501|2010-12-02 13:00,2,571.5,571.75,562.75,564,2160
20110501|2010-12-02 18:00,3,563.75,566.75,563.75,565.25,110
20110501|2010-12-02 18:30,3,565.25,567.75,565,567.75,31
20110501|2010-12-02 19:00,3,567.75,569.5,567.75,569.25,87
20110501|2010-12-02 19:30,3,569.25,569.25,568,568,20
20110501|2010-12-02 20:00,3,567.25,567.25,565.75,567.25,14
20110501|2010-12-02 20:30,3,567.75,567.75,565,565.75,99
20110501|2010-12-02 21:00,3,566,568,566,567,17
20110501|2010-12-02 21:30,3,567.25,568.25,567.25,568.25,11
20110501|2010-12-02 23:00,3,568.5,569.5,568.5,569.5,12
20110501|2010-12-02 23:30,3,570.5,570.75,569.5,570,8
20110501|2010-12-03 00:00,3,569.25,570,569.25,569.75,6
20110501|2010-12-03 00:30,3,570,570,569.5,570,29
20110501|2010-12-03 01:00,3,570,570,570,570,1
20110501|2010-12-03 01:30,3,570.25,570.25,570.25,570.25,14
20110501|2010-12-03 02:00,3,570,570.5,569.75,569.75,69
20110501|2010-12-03 02:30,3,570,570.5,570,570,31
20110501|2010-12-03 03:00,3,570.75,571,570.75,571,21
20110501|2010-12-03 03:30,3,571.25,571.25,570.75,570.75,2
20110501|2010-12-03 04:00,3,570.5,572,570.5,572,16
20110501|2010-12-03 04:30,3,571.5,571.5,571.5,571.5,1
20110501|2010-12-03 05:00,3,570,570.25,569.75,570,10
20110501|2010-12-03 05:30,3,570.5,570.5,570.5,570.5,2
20110501|2010-12-03 06:00,3,569.75,570.75,569.75,570.5,21
20110501|2010-12-03 06:30,3,570.5,570.5,570,570.25,5
20110501|2010-12-03 07:00,3,570.75,570.75,570.25,570.75,10
20110501|2010-12-03 09:30,3,571.5,576.5,568.25,574.75,1606
20110501|2010-12-03 10:00,3,574.5,575.75,572.75,575.5,725
20110501|2010-12-03 10:30,3,575,575.75,572.75,573,550
20110501|2010-12-03 11:00,3,573.5,576.25,572.75,576.25,681
20110501|2010-12-03 11:30,3,576.25,577.5,574.5,575.75,679
20110501|2010-12-03 12:00,3,576,579.5,575.25,577.5,771
20110501|2010-12-03 12:30,3,577.5,579.5,576.25,578.5,644
20110501|2010-12-03 13:00,3,578.5,580.75,576.5,579.25,653
20110501|2010-12-05 18:00,6,580,581.5,577,580.25,343
20110501|2010-12-05 18:30,6,580.25,580.5,579.75,579.75,36
20110501|2010-12-05 19:00,6,580,580,579.5,579.5,69
20110501|2010-12-05 19:30,6,579.75,580,579,579,47
20110501|2010-12-05 20:00,6,579,579,577.5,577.5,18
20110501|2010-12-05 20:30,6,577.25,578.75,577.25,578.25,6
20110501|2010-12-05 21:00,6,578,578,577.75,577.75,2
20110501|2010-12-05 21:30,6,577.25,577.5,577,577.5,18
20110501|2010-12-05 22:00,6,578,578,578,578,7
20110501|2010-12-05 22:30,6,578.5,579.25,578.5,579,4
20110501|2010-12-05 23:00,6,579.5,579.5,579.5,579.5,8
20110501|2010-12-05 23:30,6,579,579,578.25,578.5,33
20110501|2010-12-06 00:00,6,578.5,578.5,577.75,577.75,25
20110501|2010-12-06 00:30,6,578.5,578.75,578.5,578.75,2
20110501|2010-12-06 01:00,6,578.25,579,578.25,578.75,9
20110501|2010-12-06 01:30,6,579.25,580,579.25,580,19
20110501|2010-12-06 02:00,6,579.75,579.75,578.25,579,14
20110501|2010-12-06 02:30,6,578.5,578.75,576.5,578.75,91
20110501|2010-12-06 03:00,6,578,578,577,577.5,56
20110501|2010-12-06 03:30,6,576.75,577.25,576.5,577.25,16
20110501|2010-12-06 04:00,6,578.5,578.5,574.25,574.25,76
20110501|2010-12-06 04:30,6,574.75,574.75,574.25,574.5,32
20110501|2010-12-06 05:00,6,573.5,573.5,571.75,573.25,102
20110501|2010-12-06 05:30,6,573.5,573.5,573.5,573.5,2
20110501|2010-12-06 06:00,6,574,575.5,574,575.5,24
20110501|2010-12-06 06:30,6,576,576.5,575.25,576.5,15
20110501|2010-12-06 07:00,6,576.25,576.25,575.5,576,16
20110501|2010-12-06 09:30,6,574.25,576.25,570,572.5,1517
20110501|2010-12-06 10:00,6,572.5,573.75,571.5,573.5,309
20110501|2010-12-06 10:30,6,573.75,574.25,572.5,572.75,330
20110501|2010-12-06 11:00,6,572.75,573.25,571.25,572,574
20110501|2010-12-06 11:30,6,572,573.75,571.25,573.75,686
20110501|2010-12-06 12:00,6,574,575,572.5,573.75,320
20110501|2010-12-06 12:30,6,573.25,576.75,572.25,575.75,746
20110501|2010-12-06 13:00,6,575.5,576,572.75,575.25,698
20110501|2010-12-06 18:00,7,576.5,579.5,576.25,579.5,210
20110501|2010-12-06 18:30,7,579,579,577,577.25,44
20110501|2010-12-06 19:00,7,577.75,578,576,576.5,32
20110501|2010-12-06 19:30,7,576.75,578.25,576.75,578.25,6
20110501|2010-12-06 20:00,7,578.25,578.25,577.25,577.25,10
20110501|2010-12-06 20:30,7,577.75,577.75,577.75,577.75,4
20110501|2010-12-06 21:00,7,578.5,579.25,578.5,579.25,11
20110501|2010-12-06 21:30,7,579.25,579.5,579.25,579.5,4
20110501|2010-12-06 22:00,7,579,579,579,579,2
20110501|2010-12-06 22:30,7,579,579.25,579,579.25,18
20110501|2010-12-06 23:00,7,579.25,579.25,579.25,579.25,4
20110501|2010-12-06 23:30,7,579,579.5,578.5,578.75,33
20110501|2010-12-07 00:00,7,579,579.5,579,579.5,3
20110501|2010-12-07 00:30,7,579.5,579.5,579,579,20
20110501|2010-12-07 01:00,7,579,579,579,579,24
20110501|2010-12-07 01:30,7,579,579.25,579,579.25,327
20110501|2010-12-07 02:00,7,579.25,580.25,579.25,580.25,43
20110501|2010-12-07 02:30,7,579.25,580.25,579,579.75,24
20110501|2010-12-07 03:00,7,580.5,581.75,580.25,581.75,53
20110501|2010-12-07 03:30,7,582,583,582,582.75,59
20110501|2010-12-07 04:00,7,582.25,582.25,582,582.25,22
20110501|2010-12-07 04:30,7,582,582.75,581.75,582,66
20110501|2010-12-07 05:00,7,582,582.25,580,580,134
20110501|2010-12-07 05:30,7,580.75,581,580.75,581,6
20110501|2010-12-07 06:00,7,581,581.5,579.25,580.5,58
20110501|2010-12-07 06:30,7,581,581.5,580.25,581.5,33
20110501|2010-12-07 07:00,7,581.75,583.25,581.75,583,49
20110501|2010-12-07 09:30,7,583.25,583.25,574.25,577,1644
20110501|2010-12-07 10:00,7,577.25,578,572.75,573.75,719
20110501|2010-12-07 10:30,7,573.5,575.25,571.75,572,357
20110501|2010-12-07 11:00,7,572,572.25,565,568.5,1972
20110501|2010-12-07 11:30,7,568.5,569.75,567.25,568.75,162
20110501|2010-12-07 12:00,7,568.5,568.75,566.5,567,297
20110501|2010-12-07 12:30,7,566.5,571,566.25,570.5,286
20110501|2010-12-07 13:00,7,570.5,571,568.75,569.5,331
20110501|2010-12-07 18:00,8,568.75,568.75,565,565.5,135
20110501|2010-12-07 18:30,8,565,566.25,563.75,565.75,93
20110501|2010-12-07 19:00,8,565.5,567.5,565.5,567.5,35
20110501|2010-12-07 19:30,8,567,567,566.25,566.5,8
20110501|2010-12-07 20:00,8,566.75,567,566,566,21
20110501|2010-12-07 20:30,8,565.75,565.75,563.25,563.25,26
20110501|2010-12-07 21:00,8,563.25,564.75,563.25,564,70
20110501|2010-12-07 21:30,8,564.25,565.5,564.25,565,158
20110501|2010-12-07 22:30,8,565,565,564.75,564.75,27
20110501|2010-12-08 00:00,8,564.25,565.75,564.25,565.75,14
20110501|2010-12-08 00:30,8,564.25,564.25,562,562.25,122
20110501|2010-12-08 01:00,8,562,562,561.75,561.75,12
20110501|2010-12-08 01:30,8,561.25,563.75,561,563.25,29
20110501|2010-12-08 02:00,8,563,563,563,563,6
20110501|2010-12-08 02:30,8,565.5,565.75,565.5,565.75,97
20110501|2010-12-08 03:00,8,565.75,566.25,565.5,566.25,41
20110501|2010-12-08 03:30,8,565.5,566.25,565.5,565.75,14
20110501|2010-12-08 04:00,8,565.75,565.75,565.75,565.75,1
20110501|2010-12-08 04:30,8,566.25,566.25,566.25,566.25,2
20110501|2010-12-08 05:00,8,566.5,566.5,565,565,6
20110501|2010-12-08 06:00,8,565.75,566.5,565.75,566,22
20110501|2010-12-08 06:30,8,566,566,564.5,564.5,20
20110501|2010-12-08 09:30,8,564.5,575,564,573,1995
20110501|2010-12-08 10:00,8,573.25,577.75,573,577.25,1643
20110501|2010-12-08 10:30,8,577.25,582.25,576.75,581,605
20110501|2010-12-08 11:00,8,581.25,582,579,579.25,393
20110501|2010-12-08 11:30,8,579.25,580,577.5,577.5,320
20110501|2010-12-08 12:00,8,577.5,582,577,581,417
20110501|2010-12-08 12:30,8,581,582.25,580.75,581.25,686
20110501|2010-12-08 13:00,8,581.25,583.25,580.5,583,639
20110501|2010-12-08 18:00,9,582.5,584,582.25,583,156
20110501|2010-12-08 18:30,9,583,583,581,581.5,31
20110501|2010-12-08 19:00,9,582,582,579.25,579.25,176
20110501|2010-12-08 19:30,9,579.75,580,578,578,64
20110501|2010-12-08 20:00,9,578.25,581.25,577.5,581.25,94
20110501|2010-12-08 20:30,9,580.25,580.25,579,579.75,21
20110501|2010-12-08 21:00,9,580,580,580,580,35
20110501|2010-12-08 21:30,9,580,580,579.5,579.5,17
20110501|2010-12-08 22:00,9,580,580.25,580,580.25,69
20110501|2010-12-08 22:30,9,581,581,581,581,101
20110501|2010-12-08 23:00,9,580.75,580.75,580.75,580.75,1
20110501|2010-12-08 23:30,9,579.5,579.75,578.75,579.75,7
20110501|2010-12-09 00:00,9,579,579,578.75,579,63
20110501|2010-12-09 00:30,9,579,579,579,579,10
20110501|2010-12-09 01:00,9,579,580.25,579,580.25,39
20110501|2010-12-09 02:00,9,580.75,581.25,580.75,581.25,22
20110501|2010-12-09 02:30,9,581.75,582,581.5,581.5,22
20110501|2010-12-09 03:00,9,581.5,581.75,581.5,581.75,6
20110501|2010-12-09 03:30,9,581.75,582.25,581.75,582.25,39
20110501|2010-12-09 04:00,9,581.5,582,580.75,581.5,39
20110501|2010-12-09 04:30,9,581.25,581.5,580.75,581.5,12
20110501|2010-12-09 05:30,9,582.5,583.25,582.5,583.25,18
20110501|2010-12-09 06:00,9,582.75,583,582.25,582.25,14
20110501|2010-12-09 06:30,9,580.25,580.25,578,578.5,32
20110501|2010-12-09 07:00,9,578.75,580.25,578.75,580.25,170
20110501|2010-12-09 09:30,9,580,585.5,579,583,2217
20110501|2010-12-09 10:00,9,583.5,586.25,582,582.25,834
20110501|2010-12-09 10:30,9,582.25,584,581.75,582.75,516
20110501|2010-12-09 11:00,9,583.5,585.25,583,584.25,1024
20110501|2010-12-09 11:30,9,584.5,587,583.5,586.25,848
20110501|2010-12-09 12:00,9,586.5,586.5,585.25,586,250
20110501|2010-12-09 12:30,9,585.75,585.75,582.25,583.75,887
20110501|2010-12-09 13:00,9,584.25,584.5,581.75,583,1275
20110501|2010-12-09 18:00,10,583.25,583.5,583,583,161
20110501|2010-12-09 18:30,10,583,583,583,583,12
20110501|2010-12-09 19:00,10,583.75,583.75,583,583,109
20110501|2010-12-09 19:30,10,583,583,583,583,28
20110501|2010-12-09 20:00,10,583,583,582.75,582.75,5
20110501|2010-12-09 20:30,10,582.75,582.75,582.75,582.75,1
20110501|2010-12-09 21:00,10,583,583.25,582.75,583.25,6
20110501|2010-12-09 21:30,10,582.75,583.5,582.5,582.5,15
20110501|2010-12-09 22:00,10,582.75,583.5,582.75,583.5,11
20110501|2010-12-09 22:30,10,583,583,582.75,582.75,3
20110501|2010-12-10 00:00,10,582.5,583,582.5,582.75,3
20110501|2010-12-10 00:30,10,582.75,583.25,582.75,583.25,6
20110501|2010-12-10 01:30,10,583.25,583.25,583.25,583.25,3
20110501|2010-12-10 02:00,10,583.25,584.25,583.25,584.25,27
20110501|2010-12-10 02:30,10,584.75,584.75,584.5,584.5,9
20110501|2010-12-10 03:00,10,585,586,585,585.5,32
20110501|2010-12-10 04:00,10,585.5,586.5,585,586.5,13
20110501|2010-12-10 04:30,10,587,587.5,587,587.5,43
20110501|2010-12-10 05:00,10,587,587,587,587,23
20110501|2010-12-10 05:30,10,587.25,587.25,587.25,587.25,49
20110501|2010-12-10 06:00,10,586.75,587.25,586.75,587.25,19
20110501|2010-12-10 06:30,10,586.75,587.25,583.5,583.75,55
20110501|2010-12-10 07:00,10,584.75,586.75,584.5,586.75,30
20110501|2010-12-10 09:30,10,578,582.25,576,576.25,1081
20110501|2010-12-10 10:00,10,576.75,578.5,576,577,514
20110501|2010-12-10 10:30,10,577.25,582,576.75,582,585
20110501|2010-12-10 11:00,10,581.75,582.5,579.75,581.25,303
20110501|2010-12-10 11:30,10,581.5,581.75,579.75,580,248
20110501|2010-12-10 12:00,10,580.25,580.25,579.25,579.75,138
20110501|2010-12-10 12:30,10,579.75,583.25,579.75,582.75,340
20110501|2010-12-10 13:00,10,582,583.75,581,583.5,497
20110501|2010-12-12 18:00,13,582.25,582.25,577.75,580.5,102
20110501|2010-12-12 18:30,13,579.25,581.25,578.5,579.25,155
20110501|2010-12-12 19:00,13,579.25,580.25,579.25,580.25,4
20110501|2010-12-12 19:30,13,581,582,580.75,582,40
20110501|2010-12-12 20:00,13,583,584,583,583,53
20110501|2010-12-12 20:30,13,583.25,584.5,583.25,584.5,11
20110501|2010-12-12 21:00,13,584,585.25,584,585,65
20110501|2010-12-12 21:30,13,585.75,586.25,585.5,585.5,15
20110501|2010-12-12 22:00,13,586,586,586,586,1
20110501|2010-12-12 22:30,13,585.25,585.5,585.25,585.5,3
20110501|2010-12-12 23:00,13,585,585,585,585,3
20110501|2010-12-12 23:30,13,585.5,585.75,585.5,585.75,4
20110501|2010-12-13 00:00,13,586,586.25,585.75,585.75,11
20110501|2010-12-13 01:30,13,586.75,587,586.25,586.75,13
20110501|2010-12-13 02:00,13,586,586.5,586,586.5,28
20110501|2010-12-13 02:30,13,586.25,586.25,586,586,3
20110501|2010-12-13 03:00,13,586.5,587.25,586.5,587,41
20110501|2010-12-13 03:30,13,586.5,586.75,586.5,586.5,26
20110501|2010-12-13 04:00,13,586.5,586.75,586.25,586.75,61
20110501|2010-12-13 04:30,13,587,587.25,586.75,587,24
20110501|2010-12-13 05:00,13,587,587,586.25,586.25,10
20110501|2010-12-13 05:30,13,586.25,586.75,586.25,586.5,14
20110501|2010-12-13 06:00,13,586.75,587,586.25,587,22
20110501|2010-12-13 06:30,13,587.25,588.5,587.25,588.25,58
20110501|2010-12-13 07:00,13,588,588.25,587.25,587.5,15
20110501|2010-12-13 09:30,13,589,596,587.75,595,2784
20110501|2010-12-13 10:00,13,595,595.25,591.5,592.25,1034
20110501|2010-12-13 10:30,13,592,593.5,591.75,593,571
20110501|2010-12-13 11:00,13,593,593.75,591.5,592.25,548
20110501|2010-12-13 11:30,13,592.5,595.75,591.25,592.25,928
20110501|2010-12-13 12:00,13,592.25,593.25,591.25,592.75,453
20110501|2010-12-13 12:30,13,592.5,594,591.25,592.75,900
20110501|2010-12-13 13:00,13,592.5,597.25,592,597.25,1056
20110501|2010-12-13 18:00,14,594.5,596,594.5,595.25,122
20110501|2010-12-13 18:30,14,595.25,595.25,594,594.25,8
20110501|2010-12-13 19:00,14,593.25,593.5,592.75,593.5,30
20110501|2010-12-13 19:30,14,594.5,595.75,594.5,595.5,84
20110501|2010-12-13 20:00,14,595.5,596,594.75,596,26
20110501|2010-12-13 20:30,14,595.75,595.75,595.25,595.25,12
20110501|2010-12-13 21:00,14,595.25,595.25,595,595,20
20110501|2010-12-13 21:30,14,595,595,595,595,5
20110501|2010-12-13 22:30,14,595.25,595.25,595.25,595.25,3
20110501|2010-12-14 00:00,14,595.75,596,595.75,596,3
20110501|2010-12-14 00:30,14,596,596,595.5,595.5,20
20110501|2010-12-14 01:30,14,596,596,596,596,37
20110501|2010-12-14 02:00,14,596.5,596.5,596,596,22
20110501|2010-12-14 02:30,14,596.25,596.75,596.25,596.75,25
20110501|2010-12-14 03:00,14,595.75,596,595,595.5,159
20110501|2010-12-14 03:30,14,595.75,595.75,595.75,595.75,2
20110501|2010-12-14 04:00,14,595.5,595.75,595,595.25,167
20110501|2010-12-14 04:30,14,595.5,595.5,595.25,595.25,10
20110501|2010-12-14 05:00,14,595.5,595.75,595.5,595.75,13
20110501|2010-12-14 05:30,14,596,596.75,596,596.25,103
20110501|2010-12-14 06:00,14,596.5,596.75,596.5,596.5,24
20110501|2010-12-14 06:30,14,595.5,596.25,595.5,596,8
20110501|2010-12-14 07:00,14,594.5,595,594,595,47
20110501|2010-12-14 09:30,14,593.25,597,593.25,594.5,1703
20110501|2010-12-14 10:00,14,594.25,594.25,591.75,592.5,711
20110501|2010-12-14 10:30,14,592.5,594.5,592.5,594,853
20110501|2010-12-14 11:00,14,594.25,596.25,592.75,593.25,852
20110501|2010-12-14 11:30,14,593.5,594.25,593,594.25,389
20110501|2010-12-14 12:00,14,594,595.25,593.25,594.25,356
20110501|2010-12-14 12:30,14,594.25,594.5,593.25,594,333
20110501|2010-12-14 13:00,14,593.75,595.5,592.75,594.75,372
20110501|2010-12-14 18:00,15,594,594.5,593.75,594.25,40
20110501|2010-12-14 18:30,15,594.5,595,593.5,593.5,9
20110501|2010-12-14 19:00,15,593,595,592.75,595,226
20110501|2010-12-14 19:30,15,595,595.25,594.25,594.25,80
20110501|2010-12-14 20:00,15,595,595,594,594.25,8
20110501|2010-12-14 20:30,15,592.5,592.5,592.25,592.25,6
20110501|2010-12-14 21:00,15,592.5,592.5,592.5,592.5,2
20110501|2010-12-14 21:30,15,592.75,593.25,592.75,593,21
20110501|2010-12-14 22:00,15,592.75,592.75,592.5,592.5,3
20110501|2010-12-14 22:30,15,593,593,593,593,1
20110501|2010-12-14 23:00,15,593.25,593.25,593.25,593.25,20
20110501|2010-12-14 23:30,15,592.75,592.75,592.75,592.75,3
20110501|2010-12-15 00:00,15,592.5,592.5,592.5,592.5,7
20110501|2010-12-15 00:30,15,591.75,591.75,591.75,591.75,2
20110501|2010-12-15 01:00,15,592.25,592.25,592.25,592.25,4
20110501|2010-12-15 01:30,15,593.25,593.25,593.25,593.25,2
20110501|2010-12-15 02:00,15,594.25,594.5,593.75,594,13
20110501|2010-12-15 02:30,15,594,594.75,594,594.75,47
20110501|2010-12-15 03:00,15,594.5,595.25,594.5,595.25,60
20110501|2010-12-15 04:00,15,594,594,593,593,38
20110501|2010-12-15 04:30,15,593,593,592.75,593,40
20110501|2010-12-15 05:00,15,593.25,593.25,592.75,592.75,16
20110501|2010-12-15 05:30,15,592.5,593.25,592.5,592.75,21
20110501|2010-12-15 06:00,15,592.75,594.25,592.75,594.25,79
20110501|2010-12-15 06:30,15,594.5,596,594.5,595.75,34
20110501|2010-12-15 07:00,15,595.75,596.5,595.5,596.5,56
20110501|2010-12-15 09:30,15,596.25,602,596,599.5,1829
20110501|2010-12-15 10:00,15,600.25,600.25,598.75,599.5,697
20110501|2010-12-15 10:30,15,599.75,599.75,595.25,595.75,797
20110501|2010-12-15 11:00,15,596.25,596.75,592.5,593,870
20110501|2010-12-15 11:30,15,593.25,594.75,588.25,590.5,1215
20110501|2010-12-15 12:00,15,590.5,595,590.5,593,916
20110501|2010-12-15 12:30,15,593.5,594.5,591.5,591.75,293
20110501|2010-12-15 13:00,15,592,592.75,590.75,591.25,1010
20110501|2010-12-15 19:30,16,592.5,594,592.5,594,81
20110501|2010-12-15 20:00,16,593.75,594,593,593,25
20110501|2010-12-15 20:30,16,592.75,593.25,591.5,591.75,18
20110501|2010-12-15 21:00,16,591.75,592,591.5,592,9
20110501|2010-12-15 21:30,16,593,593,592,592,3
20110501|2010-12-15 22:30,16,592.75,593.75,592.5,592.5,21
20110501|2010-12-15 23:30,16,592.25,592.25,592.25,592.25,1
20110501|2010-12-16 00:30,16,594,594,593.25,593.25,15
20110501|2010-12-16 02:00,16,594,594,594,594,6
20110501|2010-12-16 02:30,16,594,594,593.75,594,78
20110501|2010-12-16 03:00,16,594.25,595.75,594.25,595.25,63
20110501|2010-12-16 03:30,16,595.5,596.25,595.25,596.25,16
20110501|2010-12-16 04:00,16,596.25,596.25,596.25,596.25,1
20110501|2010-12-16 04:30,16,595.25,595.25,595.25,595.25,3
20110501|2010-12-16 05:00,16,595.75,596.25,595.75,596.25,14
20110501|2010-12-16 05:30,16,596.25,596.25,596,596,3
20110501|2010-12-16 06:00,16,595.25,595.25,595.25,595.25,5
20110501|2010-12-16 06:30,16,595.25,595.5,595,595.25,221
20110501|2010-12-16 07:00,16,595,595,594.25,594.5,31
20110501|2010-12-16 09:30,16,594,595.5,590,592.25,1595
20110501|2010-12-16 10:00,16,592.25,595.75,592.25,594.5,782
20110501|2010-12-16 10:30,16,594.5,594.75,592.75,593.75,395
20110501|2010-12-16 11:00,16,593.75,594.5,593.25,594,145
20110501|2010-12-16 11:30,16,594,594.5,593.5,594.5,166
20110501|2010-12-16 12:00,16,594.5,597.5,594,596.5,928
20110501|2010-12-16 12:30,16,596,596.75,593.75,594,353
20110501|2010-12-16 13:00,16,594,595.75,593.25,594.25,360
20110501|2010-12-16 18:00,17,594.5,595.25,593.5,594.75,66
20110501|2010-12-16 18:30,17,595.25,595.25,595,595,5
20110501|2010-12-16 19:00,17,595.5,596,595.25,595.75,42
20110501|2010-12-16 19:30,17,596,596.25,595.25,595.25,10
20110501|2010-12-16 20:00,17,595.5,595.75,595,595,10
20110501|2010-12-16 20:30,17,595.25,595.25,595.25,595.25,4
20110501|2010-12-16 21:00,17,596,596,596,596,2
20110501|2010-12-16 21:30,17,596.5,596.5,596.5,596.5,3
20110501|2010-12-16 22:30,17,596,596,596,596,6
20110501|2010-12-16 23:00,17,596.25,596.25,596.25,596.25,1
20110501|2010-12-16 23:30,17,596.25,596.25,596.25,596.25,6
20110501|2010-12-17 00:00,17,596,596,596,596,1
20110501|2010-12-17 00:30,17,596.25,596.25,596,596,33
20110501|2010-12-17 01:00,17,595.75,596,594.5,596,134
20110501|2010-12-17 01:30,17,596,596.75,595,595,59
20110501|2010-12-17 02:00,17,595.5,595.5,595.5,595.5,3
20110501|2010-12-17 02:30,17,595.5,595.5,595.5,595.5,5
20110501|2010-12-17 03:00,17,595.5,595.75,595.5,595.75,27
20110501|2010-12-17 03:30,17,596.25,596.25,596.25,596.25,9
20110501|2010-12-17 04:00,17,597,597.25,597,597,11
20110501|2010-12-17 04:30,17,597.25,597.25,597,597,6
20110501|2010-12-17 05:00,17,596.25,597.25,596.25,597.25,15
20110501|2010-12-17 05:30,17,596.25,596.25,596.25,596.25,1
20110501|2010-12-17 06:30,17,595.5,595.5,594.75,595.25,30
20110501|2010-12-17 07:00,17,595.75,596.25,595.75,596.25,69
20110501|2010-12-17 09:30,17,597.5,601.25,595,600.25,3207
20110501|2010-12-17 10:00,17,600.5,601.5,599.25,601.5,1084
20110501|2010-12-17 10:30,17,601.5,605.5,600.5,605.5,1694
20110501|2010-12-17 11:00,17,605,606.25,602.75,604,704
20110501|2010-12-17 11:30,17,604,604.75,602.25,603.75,687
20110501|2010-12-17 12:00,17,603.75,605.25,603.5,605.25,542
20110501|2010-12-17 12:30,17,605.5,606,603.5,604,641
20110501|2010-12-17 13:00,17,604,604.75,602.25,603,893
20110501|2010-12-19 18:00,20,604.25,611,604.25,610,556
20110501|2010-12-19 18:30,20,609.75,610,607.75,607.75,45
20110501|2010-12-19 19:00,20,607.75,608.25,607,607,43
20110501|2010-12-19 19:30,20,608,608,607.5,608,32
20110501|2010-12-19 20:00,20,608,608,607.25,607.25,21
20110501|2010-12-19 20:30,20,607.25,607.25,606.25,606.25,42
20110501|2010-12-19 21:00,20,604.5,605.5,604.25,605.5,62
20110501|2010-12-19 21:30,20,606,606.25,605.75,605.75,4
20110501|2010-12-19 22:00,20,606,606,606,606,7
20110501|2010-12-19 22:30,20,605.5,607,605.5,607,4
20110501|2010-12-19 23:30,20,606.5,607,606.5,607,6
20110501|2010-12-20 00:00,20,607,607.5,606.25,606.25,15
20110501|2010-12-20 01:00,20,607,607,607,607,2
20110501|2010-12-20 01:30,20,607.25,607.25,607.25,607.25,2
20110501|2010-12-20 02:00,20,606.5,606.5,604.5,605,23
20110501|2010-12-20 02:30,20,604.75,606.75,604.75,606.5,32
20110501|2010-12-20 03:00,20,606.25,606.25,605.5,606,21
20110501|2010-12-20 03:30,20,606.75,606.75,606.25,606.5,7
20110501|2010-12-20 05:00,20,607,607.5,606.75,607.5,33
20110501|2010-12-20 05:30,20,607.5,607.5,607.5,607.5,1
20110501|2010-12-20 06:00,20,608,609,608,609,5
20110501|2010-12-20 06:30,20,608,608.5,608,608.5,2
20110501|2010-12-20 07:00,20,608.5,608.5,607.75,608.5,29
20110501|2010-12-20 09:30,20,608,610,606.25,609,1380
20110501|2010-12-20 10:00,20,609,609.75,608.25,609.25,784
20110501|2010-12-20 10:30,20,609.25,611.25,609,610.75,920
20110501|2010-12-20 11:00,20,610.75,610.75,608,609.25,606
20110501|2010-12-20 11:30,20,609,609.5,608.5,609,332
20110501|2010-12-20 12:00,20,608.75,609.25,607.75,608.75,279
20110501|2010-12-20 12:30,20,608.5,609,606.75,607,354
20110501|2010-12-20 13:00,20,607,607.5,604.75,606.5,1004
20110501|2010-12-20 18:00,21,606.5,606.75,606,606.75,16
20110501|2010-12-20 18:30,21,607,607,607,607,16
20110501|2010-12-20 19:00,21,606.75,607.5,606.75,606.75,86
20110501|2010-12-20 19:30,21,607.25,608,606.75,606.75,50
20110501|2010-12-20 20:00,21,607.5,608.5,607.5,608,35
20110501|2010-12-20 20:30,21,608,608,607.75,607.75,2
20110501|2010-12-20 21:00,21,607.25,607.75,607.25,607.75,10
20110501|2010-12-20 23:00,21,607.25,607.25,607.25,607.25,2
20110501|2010-12-20 23:30,21,608.25,608.5,608.25,608.5,10
20110501|2010-12-21 00:00,21,608.75,608.75,607.5,607.5,13
20110501|2010-12-21 00:30,21,608,608.75,608,608.75,6
20110501|2010-12-21 01:00,21,609,609.5,609,609.5,48
20110501|2010-12-21 01:30,21,609.5,609.75,609.25,609.25,11
20110501|2010-12-21 02:00,21,609.75,609.75,607.75,607.75,177
20110501|2010-12-21 02:30,21,608.5,609.25,608.5,609.25,2
20110501|2010-12-21 03:00,21,609.25,609.5,609,609,53
20110501|2010-12-21 03:30,21,609,609.75,609,609.25,8
20110501|2010-12-21 04:00,21,609,609.75,609,609.5,40
20110501|2010-12-21 04:30,21,609.5,610,609.5,610,32
20110501|2010-12-21 05:00,21,609.75,609.75,609.5,609.75,11
20110501|2010-12-21 06:00,21,609.75,610,609.75,609.75,70
20110501|2010-12-21 06:30,21,609,609.5,609,609,31
20110501|2010-12-21 07:00,21,607.75,608.5,607.75,608.25,7
20110501|2010-12-21 09:30,21,607.5,611.75,605.75,611.25,1450
20110501|2010-12-21 10:00,21,611.25,611.5,609.5,610.5,833
20110501|2010-12-21 10:30,21,610.5,610.75,609.5,610.25,543
20110501|2010-12-21 11:00,21,610.25,611.25,609.75,610.5,484
20110501|2010-12-21 11:30,21,610,611,609.75,610.5,519
20110501|2010-12-21 12:00,21,610.25,610.5,609,609.5,496
20110501|2010-12-21 12:30,21,609,610,607.75,609.25,952
20110501|2010-12-21 13:00,21,609.25,610.25,608.25,610,882
20110501|2010-12-21 18:00,22,610.25,612,610,611.75,146
20110501|2010-12-21 18:30,22,612,612.25,611.5,611.5,38
20110501|2010-12-21 19:00,22,611.25,612,611.25,611.5,13
20110501|2010-12-21 19:30,22,611.75,611.75,611.5,611.5,24
20110501|2010-12-21 20:00,22,611.25,611.75,611.25,611.5,9
20110501|2010-12-21 20:30,22,612,612,611,611,40
20110501|2010-12-21 21:00,22,610.5,611,610.25,611,5
20110501|2010-12-21 21:30,22,611.5,612.25,611.5,612.25,25
20110501|2010-12-21 22:00,22,612.25,612.25,612,612,2
20110501|2010-12-21 23:30,22,610.75,610.75,609.5,610,53
20110501|2010-12-22 00:00,22,610,610.25,608.25,608.25,25
20110501|2010-12-22 00:30,22,608.25,609.25,608.25,609.25,32
20110501|2010-12-22 01:00,22,610.5,610.5,610.5,610.5,1
20110501|2010-12-22 01:30,22,610.5,611.25,610.5,611,25
20110501|2010-12-22 02:00,22,611.25,612.5,611.25,612.5,9
20110501|2010-12-22 02:30,22,612.75,613.25,612.75,613,41
20110501|2010-12-22 03:00,22,613.25,613.5,613,613.5,30
20110501|2010-12-22 03:30,22,613.5,614,613.5,614,53
20110501|2010-12-22 04:00,22,613.75,613.75,613,613.25,29
20110501|2010-12-22 04:30,22,613.5,613.5,613.25,613.25,9
20110501|2010-12-22 05:00,22,613.5,614,613.5,614,2
20110501|2010-12-22 05:30,22,614,614,614,614,3
20110501|2010-12-22 06:00,22,613.75,613.75,613,613.5,43
20110501|2010-12-22 06:30,22,613.5,615,613.5,614.25,151
20110501|2010-12-22 07:00,22,613.75,614.5,613.25,613.5,86
20110501|2010-12-22 09:30,22,613.5,615.5,611.75,614,1596
20110501|2010-12-22 10:00,22,613.75,614.5,613.25,613.5,618
20110501|2010-12-22 10:30,22,613.25,614.5,613,614.5,666
20110501|2010-12-22 11:00,22,614.25,616.5,614,615.25,915
20110501|2010-12-22 11:30,22,615.5,616,614,615.75,341
20110501|2010-12-22 12:00,22,616,616,614.5,615.5,529
20110501|2010-12-22 12:30,22,615.25,617.5,615,615.5,739
20110501|2010-12-22 13:00,22,615.75,617,615.25,616.5,630
20110501|2010-12-22 18:00,23,616.25,616.75,616,616.75,76
20110501|2010-12-22 18:30,23,616.75,616.75,616.5,616.75,15
20110501|2010-12-22 19:00,23,617,617,616.5,617,104
20110501|2010-12-22 19:30,23,617,617.25,617,617.25,151
20110501|2010-12-22 20:00,23,617,617,617,617,14
20110501|2010-12-22 20:30,23,617,617,617,617,20
20110501|2010-12-22 21:00,23,617,617.5,617,617.5,27
20110501|2010-12-22 21:30,23,617.5,617.5,617.5,617.5,5
20110501|2010-12-22 22:00,23,617.5,617.75,617.5,617.75,13
20110501|2010-12-22 22:30,23,617.5,617.5,617,617,2
20110501|2010-12-22 23:00,23,618,618,617.5,618,87
20110501|2010-12-22 23:30,23,618,618.5,618,618.5,6
20110501|2010-12-23 01:00,23,618.25,618.25,618.25,618.25,1
20110501|2010-12-23 01:30,23,617.75,617.75,617.75,617.75,1
20110501|2010-12-23 02:00,23,618.75,618.75,618.25,618.25,8
20110501|2010-12-23 02:30,23,617.5,617.5,617.5,617.5,1
20110501|2010-12-23 03:00,23,617,617.5,616.75,617,76
20110501|2010-12-23 03:30,23,616.5,616.5,615.75,616.5,27
20110501|2010-12-23 04:00,23,617,617.25,617,617.25,6
20110501|2010-12-23 04:30,23,617,617.25,617,617.25,2
20110501|2010-12-23 05:00,23,617.25,617.25,617,617,15
20110501|2010-12-23 05:30,23,617,617,616,616,32
20110501|2010-12-23 06:00,23,616,616.5,615,616.5,7
20110501|2010-12-23 06:30,23,616,616,615.5,615.5,11
20110501|2010-12-23 07:00,23,615.25,615.25,614.75,615,28
20110501|2010-12-23 09:30,23,615,617,614.75,616.5,1002
20110501|2010-12-23 10:00,23,616.25,618.5,615.75,618,737
20110501|2010-12-23 10:30,23,617.5,618.25,616.75,617.25,731
20110501|2010-12-23 11:00,23,617,618,617,618,558
20110501|2010-12-23 11:30,23,617.75,618.25,616,617,423
20110501|2010-12-23 12:00,23,616.75,618.5,616.5,618,232
20110501|2010-12-23 12:30,23,618.5,620.75,618.5,620,849
20110501|2010-12-23 13:00,23,620,622.5,620,620.75,729
20110501|2010-12-26 18:00,27,618.25,620.25,616.75,618.25,186
20110501|2010-12-26 18:30,27,618.25,620.25,617.5,617.5,149
20110501|2010-12-26 19:00,27,618,618.25,617.5,617.5,14
20110501|2010-12-26 19:30,27,618,618,618,618,2
20110501|2010-12-26 20:00,27,617.5,619,617.5,619,25
20110501|2010-12-26 20:30,27,619.5,620,619.5,619.75,11
20110501|2010-12-26 21:00,27,619.25,619.25,619.25,619.25,3
20110501|2010-12-26 21:30,27,619,619,619,619,2
20110501|2010-12-26 22:00,27,619.25,621,619.25,620.75,24
20110501|2010-12-26 22:30,27,621,621.75,620.75,620.75,41
20110501|2010-12-26 23:00,27,620.75,620.75,620.75,620.75,1
20110501|2010-12-26 23:30,27,621,621,621,621,1
20110501|2010-12-27 00:30,27,621,621,620.5,620.5,3
20110501|2010-12-27 01:00,27,621.5,621.75,621,621.25,52
20110501|2010-12-27 01:30,27,621.5,621.5,621.5,621.5,29
20110501|2010-12-27 02:00,27,622,622,622,622,2
20110501|2010-12-27 02:30,27,621.5,621.5,621.5,621.5,41
20110501|2010-12-27 03:00,27,622,622,622,622,51
20110501|2010-12-27 03:30,27,622,622.5,622,622.5,32
20110501|2010-12-27 04:00,27,622.25,622.25,621,621.25,30
20110501|2010-12-27 04:30,27,621,621,620.75,620.75,3
20110501|2010-12-27 05:00,27,620.75,620.75,620.75,620.75,1
20110501|2010-12-27 05:30,27,620.5,621.5,620.25,621.5,16
20110501|2010-12-27 06:00,27,621.5,621.5,621.5,621.5,4
20110501|2010-12-27 06:30,27,621.5,622.25,620.25,620.5,45
20110501|2010-12-27 07:00,27,621,621,620,620.5,28
20110501|2010-12-27 09:30,27,620,626.75,620,623.25,1856
20110501|2010-12-27 10:00,27,623.5,625.25,623,623,530
20110501|2010-12-27 10:30,27,623.25,624.75,623,623.5,284
20110501|2010-12-27 11:00,27,623.75,624.25,623,623.75,237
20110501|2010-12-27 11:30,27,623.5,625,623,623.5,374
20110501|2010-12-27 12:00,27,623.75,624.75,623.25,624.25,346
20110501|2010-12-27 12:30,27,624,625.25,623.25,624.5,754
20110501|2010-12-27 13:00,27,624.25,624.5,622,622.25,416
20110501|2010-12-27 18:00,28,622,624.5,622,624.5,136
20110501|2010-12-27 18:30,28,624.5,624.75,624.25,624.75,33
20110501|2010-12-27 19:00,28,625,625.25,624.5,625,63
20110501|2010-12-27 19:30,28,625,625.5,624.25,624.75,29
20110501|2010-12-27 20:00,28,624.75,625,624.75,625,6
20110501|2010-12-27 20:30,28,624.75,624.75,623.75,623.75,6
20110501|2010-12-27 21:00,28,623.75,623.75,622.5,622.5,26
20110501|2010-12-27 21:30,28,623,623.25,621.25,621.25,21
20110501|2010-12-27 22:00,28,621,621.25,621,621.25,3
20110501|2010-12-27 22:30,28,621.25,622,621.25,622,6
20110501|2010-12-27 23:00,28,621,622.75,621,622.75,18
20110501|2010-12-27 23:30,28,623.25,624.25,623.25,624.25,4
20110501|2010-12-28 00:00,28,623.75,624,620.5,621.5,33
20110501|2010-12-28 00:30,28,621.75,622.25,621.75,622.25,3
20110501|2010-12-28 01:00,28,623,623.75,623,623.75,4
20110501|2010-12-28 01:30,28,624.5,624.75,624.5,624.75,6
20110501|2010-12-28 02:30,28,624.75,625,624.5,624.75,21
20110501|2010-12-28 03:00,28,625,625.5,625,625.5,12
20110501|2010-12-28 03:30,28,625.75,626,625.75,626,34
20110501|2010-12-28 04:00,28,626,626.25,626,626.25,26
20110501|2010-12-28 05:00,28,625.75,626.25,624.75,624.75,21
20110501|2010-12-28 05:30,28,625,625,624.5,624.5,6
20110501|2010-12-28 06:00,28,625.75,626.5,625.25,625.25,21
20110501|2010-12-28 06:30,28,625.5,625.5,625.25,625.25,4
20110501|2010-12-28 07:00,28,625,626.5,624.75,626.5,31
20110501|2010-12-28 09:30,28,626.25,632,626.25,631.25,2285
20110501|2010-12-28 10:00,28,631,631.25,629.5,630,1014
20110501|2010-12-28 10:30,28,630,630.75,629.5,630,600
20110501|2010-12-28 11:00,28,630.25,630.25,628.25,629,852
20110501|2010-12-28 11:30,28,629,630.75,629,630.5,532
20110501|2010-12-28 12:00,28,630.25,631.25,630,630.75,473
20110501|2010-12-28 12:30,28,630.75,631.25,630,631,507
20110501|2010-12-28 13:00,28,631,631.5,630.25,631,738
20110501|2010-12-28 18:00,29,630.25,630.5,629.5,630.5,79
20110501|2010-12-28 18:30,29,630.5,632,630.5,632,184
20110501|2010-12-28 19:00,29,632,632,631.5,632,61
20110501|2010-12-28 19:30,29,631.5,631.5,629.75,630,68
20110501|2010-12-28 20:00,29,629.75,630.25,629.75,630.25,21
20110501|2010-12-28 20:30,29,630.25,630.25,628.5,628.5,52
20110501|2010-12-28 21:00,29,628.5,629,627,629,74
20110501|2010-12-28 21:30,29,628.5,628.75,628,628.5,22
20110501|2010-12-28 22:00,29,628.75,629.25,628.5,629.25,7
20110501|2010-12-28 23:00,29,630,630.5,630,630,3
20110501|2010-12-28 23:30,29,629,629,627,627,40
20110501|2010-12-29 00:00,29,627.75,627.75,627.25,627.25,6
20110501|2010-12-29 00:30,29,627.75,628.25,627.75,628.25,7
20110501|2010-12-29 01:00,29,629.5,629.5,629.5,629.5,1
20110501|2010-12-29 01:30,29,630.75,630.75,630.75,630.75,1
20110501|2010-12-29 02:00,29,631.25,631.5,631.25,631.5,4
20110501|2010-12-29 02:30,29,632,632.25,632,632.25,16
20110501|2010-12-29 03:00,29,632,632,631.75,631.75,52
20110501|2010-12-29 03:30,29,631.5,631.5,631,631,6
20110501|2010-12-29 04:00,29,630.75,631,630.25,631,22
20110501|2010-12-29 05:00,29,630.5,631,630.5,631,6
20110501|2010-12-29 06:00,29,630.5,630.5,630.5,630.5,4
20110501|2010-12-29 06:30,29,630.25,631.25,630.25,631,16
20110501|2010-12-29 07:00,29,631,631.25,630.5,631.25,23
20110501|2010-12-29 09:30,29,628.75,631,627.75,629,1141
20110501|2010-12-29 10:00,29,628.5,630,628.5,629.25,568
20110501|2010-12-29 10:30,29,629.5,631.5,629,630.75,854
20110501|2010-12-29 11:00,29,630.75,632.25,630.5,631.75,432
20110501|2010-12-29 11:30,29,632,634.5,632,634,581
20110501|2010-12-29 12:00,29,633.75,634.75,632,632,505
20110501|2010-12-29 12:30,29,632.25,633.25,631.75,631.75,444
20110501|2010-12-29 13:00,29,632.25,632.75,631,631,505
20110501|2010-12-29 18:00,30,631,631,628.5,629.75,34
20110501|2010-12-29 18:30,30,629.75,629.75,629,629,13
20110501|2010-12-29 19:00,30,628,628,628,628,20
20110501|2010-12-29 19:30,30,628.75,629.25,628.5,628.5,9
20110501|2010-12-29 20:00,30,628.5,628.5,628.25,628.25,11
20110501|2010-12-29 21:00,30,628.25,628.25,628,628,13
20110501|2010-12-29 21:30,30,628.25,628.5,628.25,628.5,3
20110501|2010-12-29 22:00,30,628.5,628.5,628.25,628.25,4
20110501|2010-12-29 22:30,30,628.5,629.75,628.5,629.75,21
20110501|2010-12-29 23:30,30,630,630,630,630,12
20110501|2010-12-30 00:00,30,630.75,632,630.75,631.5,92
20110501|2010-12-30 01:00,30,631.5,631.75,631,631.75,15
20110501|2010-12-30 01:30,30,632,632,632,632,92
20110501|2010-12-30 02:00,30,632,632,632,632,3
20110501|2010-12-30 02:30,30,632.5,632.5,632.5,632.5,5
20110501|2010-12-30 03:00,30,632.75,632.75,632,632,7
20110501|2010-12-30 03:30,30,632.5,632.5,632.5,632.5,1
20110501|2010-12-30 05:00,30,631.25,631.25,630.5,630.75,43
20110501|2010-12-30 05:30,30,630,630,629.25,629.25,5
20110501|2010-12-30 06:00,30,629,629,628.25,628.5,6
20110501|2010-12-30 06:30,30,628.5,629,628,629,31
20110501|2010-12-30 07:00,30,628.5,629.75,628.5,629,45
20110501|2010-12-30 09:30,30,628.75,630.5,624.75,626.5,1485
20110501|2010-12-30 10:00,30,626.5,628.25,622.75,623.75,1471
20110501|2010-12-30 10:30,30,624,626,622.5,622.75,1391
20110501|2010-12-30 11:00,30,622.75,623.75,620.25,621.25,1350
20110501|2010-12-30 11:30,30,621,623.75,621,623.25,410
20110501|2010-12-30 12:00,30,622.5,624.25,622.5,623.75,190
20110501|2010-12-30 12:30,30,623.75,624.25,623.25,624.25,218
20110501|2010-12-30 13:00,30,624.25,626,621.5,625.5,995
20110501|2010-12-30 18:00,31,624,627,624,627,146
20110501|2010-12-30 18:30,31,627,627,626.75,626.75,17
20110501|2010-12-30 19:00,31,626.25,627,626,627,39
20110501|2010-12-30 19:30,31,627.25,627.75,627,627.25,29
20110501|2010-12-30 20:30,31,627.75,627.75,627.25,627.25,4
20110501|2010-12-30 21:00,31,627,627,625.75,625.75,18
20110501|2010-12-30 22:00,31,626.5,629.25,626.5,627.25,39
20110501|2010-12-30 22:30,31,627.5,627.5,626.25,626.25,3
20110501|2010-12-31 00:00,31,626.5,626.5,626.5,626.5,1
20110501|2010-12-31 00:30,31,626,626.5,625.5,625.75,16
20110501|2010-12-31 01:00,31,626,626,626,626,1
20110501|2010-12-31 01:30,31,625.75,625.75,625.5,625.5,6
20110501|2010-12-31 02:00,31,625.25,626,625.25,625.25,10
20110501|2010-12-31 02:30,31,625.5,625.75,625.25,625.75,17
20110501|2010-12-31 04:00,31,626.75,626.75,626.75,626.75,6
20110501|2010-12-31 04:30,31,627.25,627.5,626.25,627.5,26
20110501|2010-12-31 06:00,31,628.5,629.25,628,628,35
20110501|2010-12-31 06:30,31,628.75,629.5,628.75,628.75,11
20110501|2010-12-31 07:00,31,628.25,628.5,628,628.5,31
20110501|2010-12-31 09:30,31,629.75,631.25,628.75,630.5,1604
20110501|2010-12-31 10:00,31,630.75,631.5,630.25,631.25,454
20110501|2010-12-31 10:30,31,631.5,632.75,631.25,631.75,597
20110501|2010-12-31 11:00,31,631.75,636.25,631.75,633.25,1123
20110501|2010-12-31 11:30,31,633.5,638.5,633.25,638,1965
20110501|2011-01-02 18:00,3,634.25,636.5,633.25,635,195
20110501|2011-01-02 18:30,3,635,635.5,634.75,635,29
20110501|2011-01-02 19:00,3,635,635,634.75,634.75,33
20110501|2011-01-02 20:00,3,634.75,634.75,634.5,634.75,8
20110501|2011-01-02 21:00,3,635,635,635,635,1
20110501|2011-01-02 22:00,3,636,636.5,635.5,636.5,139
20110501|2011-01-02 22:30,3,637,637,637,637,1
20110501|2011-01-02 23:00,3,636.75,636.75,636.75,636.75,1
20110501|2011-01-02 23:30,3,636.75,637,636.75,637,18
20110501|2011-01-03 00:00,3,636.5,636.5,636,636,31
20110501|2011-01-03 00:30,3,636,636,635.5,635.5,37
20110501|2011-01-03 01:00,3,636,636,635.75,635.75,3
20110501|2011-01-03 01:30,3,635.25,635.75,635,635.75,28
20110501|2011-01-03 02:30,3,635.25,635.25,635.25,635.25,1
20110501|2011-01-03 04:30,3,635.75,636,635.75,635.75,5
20110501|2011-01-03 05:00,3,635.75,635.75,635,635.25,22
20110501|2011-01-03 05:30,3,636,636,634,634.5,87
20110501|2011-01-03 06:30,3,635,636.25,635,635.5,14
20110501|2011-01-03 07:00,3,636,640.5,636,640.5,302
20110501|2011-01-03 09:30,3,640.5,641.5,631.75,634.25,2709
20110501|2011-01-03 10:00,3,634.75,635.25,633.5,634.5,443
20110501|2011-01-03 10:30,3,634.25,636.5,634,636,400
20110501|2011-01-03 11:00,3,636,636,634.5,635.75,593
20110501|2011-01-03 11:30,3,635.5,636.75,634.5,634.5,419
20110501|2011-01-03 12:00,3,634.25,634.75,633.5,634.25,543
20110501|2011-01-03 12:30,3,634,634,629.25,629.5,1457
20110501|2011-01-03 13:00,3,629.5,631.5,627.75,628.25,837
20110501|2011-01-03 18:00,4,628,629,628,628.5,144
20110501|2011-01-03 18:30,4,628.5,628.5,627.5,627.5,7
20110501|2011-01-03 19:00,4,627.75,627.75,626.75,627,34
20110501|2011-01-03 19:30,4,627,628.25,627,628.25,25
20110501|2011-01-03 20:00,4,627.75,628.5,627.75,628.5,10
20110501|2011-01-03 21:00,4,628.5,628.5,628.5,628.5,13
20110501|2011-01-03 22:00,4,628.5,628.5,628,628,2
20110501|2011-01-03 22:30,4,628,628.5,628,628.5,3
20110501|2011-01-03 23:00,4,627.75,627.75,627.75,627.75,4
20110501|2011-01-03 23:30,4,628,628,628,628,1
20110501|2011-01-04 00:30,4,628.25,628.25,628.25,628.25,4
20110501|2011-01-04 01:00,4,628.25,628.25,628.25,628.25,1
20110501|2011-01-04 01:30,4,628.5,628.75,628.5,628.75,22
20110501|2011-01-04 02:00,4,629,629.25,627.75,628.75,75
20110501|2011-01-04 02:30,4,629,629,628.5,628.5,7
20110501|2011-01-04 03:00,4,629.5,630.5,629.5,630.5,62
20110501|2011-01-04 03:30,4,630.25,631,629.75,630.5,57
20110501|2011-01-04 04:00,4,630.5,630.5,627.25,627.75,55
20110501|2011-01-04 04:30,4,628.25,629.5,628.25,629.5,36
20110501|2011-01-04 05:00,4,629.5,631,629.5,630.5,23
20110501|2011-01-04 05:30,4,630.5,631,629.25,629.25,31
20110501|2011-01-04 06:00,4,628.25,628.25,628,628,2
20110501|2011-01-04 06:30,4,628.25,628.5,626.5,627.25,65
20110501|2011-01-04 07:00,4,626.75,627.25,626.75,627.25,29
20110501|2011-01-04 09:30,4,625.25,625.25,613.5,614,3693
20110501|2011-01-04 10:00,4,614.25,618,611.25,617.25,2518
20110501|2011-01-04 10:30,4,617.5,618,615.5,616.25,788
20110501|2011-01-04 11:00,4,616,616.25,614.25,614.5,649
20110501|2011-01-04 11:30,4,614.25,615,613.25,613.5,537
20110501|2011-01-04 12:00,4,613.5,614.75,612.75,614,648
20110501|2011-01-04 12:30,4,614,615.5,612.5,613,664
20110501|2011-01-04 13:00,4,613.25,617.75,612.25,616.25,1100
20110501|2011-01-04 18:00,5,617,617.5,614.75,614.75,181
20110501|2011-01-04 18:30,5,615,616,614.75,616,11
20110501|2011-01-04 19:00,5,615.75,615.75,613.75,613.75,187
20110501|2011-01-04 19:30,5,613.5,613.5,610.5,611,106
20110501|2011-01-04 20:00,5,610.75,612.75,610.25,612.5,60
20110501|2011-01-04 20:30,5,612.25,613.5,612.25,613.25,75
20110501|2011-01-04 21:00,5,613.75,613.75,613.25,613.25,5
20110501|2011-01-04 21:30,5,614,616.5,614,615.75,26
20110501|2011-01-04 22:00,5,615,616,615,615.5,27
20110501|2011-01-04 22:30,5,614.75,614.75,613,614,55
20110501|2011-01-04 23:00,5,613,613.5,613,613.5,4
20110501|2011-01-04 23:30,5,613,614.5,613,613.75,11
20110501|2011-01-05 00:00,5,613.5,613.5,611.75,612,12
20110501|2011-01-05 00:30,5,612.5,613,612.5,613,26
20110501|2011-01-05 01:00,5,612.5,614,612.5,613.5,28
20110501|2011-01-05 01:30,5,612.75,613.5,612.75,613,15
20110501|2011-01-05 02:00,5,613.5,613.5,612.5,612.5,65
20110501|2011-01-05 02:30,5,611.75,611.75,610.5,610.5,19
20110501|2011-01-05 03:00,5,610.5,611.25,610.25,610.75,120
20110501|2011-01-05 03:30,5,610.25,610.25,608.75,609.25,332
20110501|2011-01-05 04:00,5,609.5,610,609.5,609.75,11
20110501|2011-01-05 04:30,5,610.25,610.25,608.75,609,35
20110501|2011-01-05 05:00,5,609.25,610,608.75,610,24
20110501|2011-01-05 05:30,5,610,610,609.25,609.25,53
20110501|2011-01-05 06:00,5,609.25,609.75,609.25,609.5,113
20110501|2011-01-05 06:30,5,610.25,611.25,609,610.25,94
20110501|2011-01-05 07:00,5,610.25,610.5,609.25,610.25,166
20110501|2011-01-05 09:30,5,610,619,610,618.5,2474
20110501|2011-01-05 10:00,5,618.75,623.5,618.5,622,1481
20110501|2011-01-05 10:30,5,622,622.25,619.75,621.25,524
20110501|2011-01-05 11:00,5,621.25,623.5,621,622.25,508
20110501|2011-01-05 11:30,5,622.75,625.75,622.25,624.5,639
20110501|2011-01-05 12:00,5,624.75,626.25,623.25,623.75,482
20110501|2011-01-05 12:30,5,623.75,624.75,621.25,621.5,846
20110501|2011-01-05 13:00,5,621.75,628.25,621.5,626.75,1562
20110501|2011-01-05 18:00,6,627,627.5,626.75,627,131
20110501|2011-01-05 18:30,6,627.25,627.25,625.75,625.75,28
20110501|2011-01-05 19:00,6,625.75,627.75,625.75,627.75,33
20110501|2011-01-05 19:30,6,627.75,627.75,626,626,4
20110501|2011-01-05 20:00,6,625.75,625.75,625,625.25,25
20110501|2011-01-05 20:30,6,625.75,625.75,625.25,625.25,26
20110501|2011-01-05 21:00,6,624.75,624.75,624,624.5,17
20110501|2011-01-05 21:30,6,625.5,625.5,625.5,625.5,8
20110501|2011-01-05 22:00,6,625.25,625.5,625.25,625.5,49
20110501|2011-01-05 22:30,6,625.5,625.5,625.5,625.5,1
20110501|2011-01-05 23:00,6,624.75,625.25,624.5,625.25,15
20110501|2011-01-05 23:30,6,624.5,624.5,624.5,624.5,12
20110501|2011-01-06 00:00,6,624.5,624.5,624.5,624.5,1
20110501|2011-01-06 00:30,6,625,626.5,625,626.25,21
20110501|2011-01-06 01:00,6,626,626,626,626,1
20110501|2011-01-06 01:30,6,625.5,625.5,625.25,625.25,7
20110501|2011-01-06 02:00,6,626.75,626.75,626.75,626.75,2
20110501|2011-01-06 02:30,6,627.25,627.5,627.25,627.5,23
20110501|2011-01-06 03:00,6,626.75,626.75,626.75,626.75,1
20110501|2011-01-06 03:30,6,627.25,627.25,627,627,2
20110501|2011-01-06 04:00,6,627.75,629,627.75,628.75,52
20110501|2011-01-06 04:30,6,628,628,627.5,627.5,11
20110501|2011-01-06 05:00,6,629,629.5,628.5,628.5,42
20110501|2011-01-06 05:30,6,628.75,628.75,627.75,627.75,11
20110501|2011-01-06 06:00,6,628.25,628.5,628.25,628.5,13
20110501|2011-01-06 06:30,6,628.25,628.25,626.75,626.75,12
20110501|2011-01-06 07:00,6,626.5,627,626.5,627,10
20110501|2011-01-06 09:30,6,622.75,626,619.75,620.25,2275
20110501|2011-01-06 10:00,6,620.25,625.5,620,623.5,995
20110501|2011-01-06 10:30,6,623.5,624,618.75,619.5,1368
20110501|2011-01-06 11:00,6,619,619.25,611.25,613.5,1997
20110501|2011-01-06 11:30,6,613.75,616.25,613.25,614.5,391
20110501|2011-01-06 12:00,6,614.25,614.75,611,611.5,743
20110501|2011-01-06 12:30,6,612.25,613.25,610,611.5,465
20110501|2011-01-06 13:00,6,612,613.75,608.75,610.25,1311
20110501|2011-01-06 18:00,7,609.5,610.75,605.5,606.5,370
20110501|2011-01-06 18:30,7,605.5,607.75,605.5,607,189
20110501|2011-01-06 19:00,7,607.5,609.25,607.5,609.25,111
20110501|2011-01-06 19:30,7,609.25,609.5,609.25,609.25,10
20110501|2011-01-06 20:00,7,609,610.25,609,609.75,23
20110501|2011-01-06 20:30,7,609.75,609.75,609.5,609.5,4
20110501|2011-01-06 21:30,7,608.75,608.75,608.5,608.5,10
20110501|2011-01-06 22:30,7,608.75,609.75,608.75,609.75,11
20110501|2011-01-06 23:00,7,610,610.5,609.75,610,14
20110501|2011-01-06 23:30,7,610.75,610.75,608.5,608.5,54
20110501|2011-01-07 00:00,7,608.75,608.75,606.5,608,24
20110501|2011-01-07 00:30,7,606.5,610,606.5,610,29
20110501|2011-01-07 01:00,7,610,610,610,610,6
20110501|2011-01-07 01:30,7,608,608,608,608,1
20110501|2011-01-07 02:00,7,607.75,608.25,607,607,23
20110501|2011-01-07 02:30,7,606.75,608,606.75,607,57
20110501|2011-01-07 03:00,7,606.75,607.5,606.75,606.75,26
20110501|2011-01-07 03:30,7,607.75,608,607.75,608,16
20110501|2011-01-07 04:00,7,608.25,608.75,608.25,608.75,9
20110501|2011-01-07 04:30,7,609,609.25,607.5,607.5,52
20110501|2011-01-07 05:00,7,607.75,608.25,607,607.5,20
20110501|2011-01-07 05:30,7,607,607,606.5,607,15
20110501|2011-01-07 06:00,7,607.25,609.25,607,608.75,59
20110501|2011-01-07 06:30,7,608,608,607,607.75,113
20110501|2011-01-07 07:00,7,607.5,607.75,607,607,14
20110501|2011-01-07 09:30,7,608.75,613,606,611.5,3098
20110501|2011-01-07 10:00,7,612,612.75,609,610.25,910
20110501|2011-01-07 10:30,7,610.25,610.25,604.25,606.5,963
20110501|2011-01-07 11:00,7,606.5,607.5,605,606,582
20110501|2011-01-07 11:30,7,606,606,604,604.75,646
20110501|2011-01-07 12:00,7,605,610,605,607.75,737
20110501|2011-01-07 12:30,7,608.25,608.5,605,605.75,561
20110501|2011-01-07 13:00,7,605.5,607,604,605.75,1393
20110501|2011-01-09 18:00,10,606.25,609.25,606.25,609,577
20110501|2011-01-09 18:30,10,609,610.5,609,610,210
20110501|2011-01-09 19:00,10,610.25,611.25,610.25,610.5,99
20110501|2011-01-09 19:30,10,610.5,611.5,610.25,610.25,36
20110501|2011-01-09 20:00,10,610.5,610.5,609.75,609.75,21
20110501|2011-01-09 20:30,10,610.25,610.25,610.25,610.25,1
20110501|2011-01-09 21:00,10,610.5,610.5,609.75,609.75,7
20110501|2011-01-09 21:30,10,610.5,610.5,610,610,9
20110501|2011-01-09 22:00,10,610,610,609.5,609.5,121
20110501|2011-01-09 23:00,10,610,610,610,610,1
20110501|2011-01-09 23:30,10,610,610,610,610,1
20110501|2011-01-10 00:00,10,610,610,610,610,9
20110501|2011-01-10 00:30,10,610,610,609.75,609.75,21
20110501|2011-01-10 01:00,10,609.25,609.25,609.25,609.25,6
20110501|2011-01-10 02:00,10,609.5,609.5,609,609,32
20110501|2011-01-10 02:30,10,609,609.25,608.75,609,27
20110501|2011-01-10 03:30,10,608.5,608.5,608,608,5
20110501|2011-01-10 04:00,10,608.25,608.75,608.25,608.5,10
20110501|2011-01-10 04:30,10,608.5,608.5,608,608,20
20110501|2011-01-10 05:00,10,608,608.25,607.75,607.75,37
20110501|2011-01-10 05:30,10,607.75,608,607.25,608,13
20110501|2011-01-10 06:00,10,607.75,610,607.75,610,41
20110501|2011-01-10 06:30,10,609.75,610,608.5,608.75,36
20110501|2011-01-10 07:00,10,608.25,609.5,608.25,609.25,80
20110501|2011-01-10 09:30,10,609.5,615.75,608.25,614.25,2146
20110501|2011-01-10 10:00,10,614.75,621.5,614.75,619.25,2573
20110501|2011-01-10 10:30,10,619.25,622.75,618.75,622,1018
20110501|2011-01-10 11:00,10,622,622.75,620.5,621.25,683
20110501|2011-01-10 11:30,10,621.25,622,619.25,619.25,802
20110501|2011-01-10 12:00,10,619.5,620,619,619.5,1371
20110501|2011-01-10 12:30,10,619.5,619.75,617.75,618.25,804
20110501|2011-01-10 13:00,10,618.5,619.5,615.25,617.25,1216
20110501|2011-01-10 18:00,11,616.25,620,616.25,618.5,427
20110501|2011-01-10 18:30,11,618.75,619.75,618.75,619.25,24
20110501|2011-01-10 19:00,11,618.25,618.5,617.75,618.25,6
20110501|2011-01-10 19:30,11,618,619.25,617.75,618.75,10
20110501|2011-01-10 20:00,11,618,618.5,617,617,8
20110501|2011-01-10 20:30,11,616.75,618.25,616.5,618.25,61
20110501|2011-01-10 21:00,11,617,617,616.5,616.5,2
20110501|2011-01-10 21:30,11,617,617,616.5,616.5,4
20110501|2011-01-10 22:30,11,616.75,616.75,616.75,616.75,3
20110501|2011-01-10 23:00,11,617.5,617.5,617.5,617.5,6
20110501|2011-01-11 00:00,11,617,617,617,617,6
20110501|2011-01-11 00:30,11,617,617,617,617,3
20110501|2011-01-11 01:30,11,618,618,618,618,4
20110501|2011-01-11 02:00,11,617.25,617.25,617,617,2
20110501|2011-01-11 03:00,11,618.75,619,618.75,619,14
20110501|2011-01-11 03:30,11,619,619.5,619,619.5,5
20110501|2011-01-11 04:00,11,619.5,619.5,619.5,619.5,1
20110501|2011-01-11 04:30,11,619.75,620,619.75,620,3
20110501|2011-01-11 05:00,11,619.5,620.25,619.5,620,176
20110501|2011-01-11 05:30,11,620,620.25,619.25,620.25,24
20110501|2011-01-11 06:00,11,619.75,621.5,619.75,620.5,61
20110501|2011-01-11 06:30,11,621,621,619.75,619.75,11
20110501|2011-01-11 07:00,11,619.5,620.5,619.5,620.5,2
20110501|2011-01-11 09:30,11,620.5,621.75,617.5,618.25,1622
20110501|2011-01-11 10:00,11,618.5,622.5,618,621.75,907
20110501|2011-01-11 10:30,11,622,623,619.25,622.25,958
20110501|2011-01-11 11:00,11,623,623.75,619.25,620.75,1043
20110501|2011-01-11 11:30,11,621,621.75,620.25,621.5,448
20110501|2011-01-11 12:00,11,621.5,622,618.5,619,662
20110501|2011-01-11 12:30,11,618.75,619.5,617,617.25,1134
20110501|2011-01-11 13:00,11,617,617.25,614.25,616,1823
20110501|2011-01-11 18:00,12,616.25,616.25,614.75,615.5,292
20110501|2011-01-11 18:30,12,615.5,616,615.5,615.5,28
20110501|2011-01-11 19:00,12,616,616,615.25,615.25,20
20110501|2011-01-11 19:30,12,615.25,615.75,615.25,615.75,20
20110501|2011-01-11 20:00,12,615.5,616,615.5,616,10
20110501|2011-01-11 20:30,12,615.5,616,615.5,616,11
20110501|2011-01-11 21:00,12,616.25,616.5,616,616,18
20110501|2011-01-11 21:30,12,616,616.5,616,616.25,19
20110501|2011-01-11 22:00,12,616,616,615.75,615.75,17
20110501|2011-01-11 22:30,12,615.75,616,615.75,616,15
20110501|2011-01-11 23:00,12,615.75,616,615.5,615.75,23
20110501|2011-01-11 23:30,12,615.75,616.25,614,614,25
20110501|2011-01-12 00:00,12,614.75,615,614.5,614.75,17
20110501|2011-01-12 00:30,12,614,615.25,614,614.75,35
20110501|2011-01-12 01:00,12,615,615.5,615,615,16
20110501|2011-01-12 01:30,12,616,616.25,616,616.25,6
20110501|2011-01-12 02:00,12,616.5,617,616.25,616.25,37
20110501|2011-01-12 02:30,12,616.5,617,616.5,617,4
20110501|2011-01-12 03:00,12,617.5,618.75,617.25,617.75,37
20110501|2011-01-12 03:30,12,617.5,619,617.5,618.25,35
20110501|2011-01-12 04:00,12,619.5,619.5,618.75,619,17
20110501|2011-01-12 04:30,12,618,618.5,618,618.5,7
20110501|2011-01-12 05:00,12,617.5,618.25,617,618.25,39
20110501|2011-01-12 05:30,12,618.25,618.25,618.25,618.25,12
20110501|2011-01-12 06:00,12,618.25,619.25,618.25,618.25,53
20110501|2011-01-12 06:30,12,618.5,620.25,618.5,619.5,152
20110501|2011-01-12 07:00,12,619,621,619,620.25,132
20110501|2011-01-12 09:30,12,636,645.25,636,643.5,7016
20110501|2011-01-12 10:00,12,643.75,643.75,636.5,639.25,2401
20110501|2011-01-12 10:30,12,639.25,642,638.75,639.75,1208
20110501|2011-01-12 11:00,12,640,641.25,639.5,639.75,573
20110501|2011-01-12 11:30,12,639.75,641.5,638.5,641.5,950
20110501|2011-01-12 12:00,12,641.5,645.25,640.75,645.25,2235
20110501|2011-01-12 12:30,12,645.25,645.25,643.75,644.5,1707
20110501|2011-01-12 13:00,12,644.25,644.75,640.25,642.25,1852
20110501|2011-01-12 18:00,13,642.25,649,642.25,645.75,754
20110501|2011-01-12 18:30,13,645.75,648.75,645.75,648,49
20110501|2011-01-12 19:00,13,647.25,647.25,645,645.75,175
20110501|2011-01-12 19:30,13,645,649.25,644.75,649.25,75
20110501|2011-01-12 20:00,13,649,650.75,649,650.75,63
20110501|2011-01-12 20:30,13,650.5,650.75,647,647.75,84
20110501|2011-01-12 21:00,13,648,648.5,647.5,648.5,27
20110501|2011-01-12 21:30,13,648.25,648.25,645.75,646,112
20110501|2011-01-12 22:00,13,647,647,647,647,1
20110501|2011-01-12 22:30,13,647,647,645.5,646.75,27
20110501|2011-01-12 23:00,13,647,647,647,647,5
20110501|2011-01-12 23:30,13,646,646.75,645.5,646,26
20110501|2011-01-13 00:00,13,646,646.75,646,646.75,30
20110501|2011-01-13 00:30,13,646,647,646,647,24
20110501|2011-01-13 01:00,13,646.25,646.25,644.75,645.25,45
20110501|2011-01-13 02:00,13,646,646.25,644.75,646,88
20110501|2011-01-13 02:30,13,645.75,648.25,645.75,648.25,19
20110501|2011-01-13 03:00,13,648.5,648.5,648.5,648.5,5
20110501|2011-01-13 03:30,13,648.5,648.5,648.5,648.5,13
20110501|2011-01-13 04:00,13,649.25,649.25,644.75,644.75,74
20110501|2011-01-13 04:30,13,644.75,645,644.5,645,11
20110501|2011-01-13 05:00,13,645,645.25,644.5,645.25,12
20110501|2011-01-13 05:30,13,645.75,646,645.5,645.5,16
20110501|2011-01-13 06:00,13,645.5,647,645.5,646.25,10
20110501|2011-01-13 06:30,13,646.5,649.25,646.25,649.25,140
20110501|2011-01-13 07:00,13,649.25,650,648.5,648.5,124
20110501|2011-01-13 09:30,13,648.5,653.25,646,652,3307
20110501|2011-01-13 10:00,13,652,652.5,649.75,651.5,1363
20110501|2011-01-13 10:30,13,651.5,658.25,651.5,656.75,2587
20110501|2011-01-13 11:00,13,656.25,657.25,653,654.75,1307
20110501|2011-01-13 11:30,13,654.75,655.75,652.25,652.5,591
20110501|2011-01-13 12:00,13,652.75,654.25,652,653,1011
20110501|2011-01-13 12:30,13,653.25,654.75,652.25,652.75,1002
20110501|2011-01-13 13:00,13,652.75,654,650.25,653.75,1613
20110501|2011-01-13 18:00,14,654,654,650.5,651.25,668
20110501|2011-01-13 18:30,14,651.75,652.25,651.5,652.25,60
20110501|2011-01-13 19:00,14,651.5,651.5,650.25,650.25,64
20110501|2011-01-13 19:30,14,650,650.25,650,650,20
20110501|2011-01-13 20:00,14,650.5,652,650,651.25,56
20110501|2011-01-13 20:30,14,652,652,651.75,651.75,35
20110501|2011-01-13 21:00,14,651.5,652,651.5,652,7
20110501|2011-01-13 21:30,14,652.5,652.5,652,652,2
20110501|2011-01-13 22:00,14,652.5,652.5,651,651,8
20110501|2011-01-13 22:30,14,651,651.25,651,651.25,5
20110501|2011-01-13 23:00,14,651.75,651.75,651.75,651.75,6
20110501|2011-01-13 23:30,14,651,652.5,651,652.5,12
20110501|2011-01-14 00:00,14,653,653,652.5,652.5,60
20110501|2011-01-14 00:30,14,652.75,652.75,652.75,652.75,4
20110501|2011-01-14 01:00,14,652.5,652.75,652.5,652.75,4
20110501|2011-01-14 01:30,14,652.5,652.5,652.5,652.5,40
20110501|2011-01-14 02:00,14,653,654,653,654,52
20110501|2011-01-14 02:30,14,653.75,653.75,653.75,653.75,1
20110501|2011-01-14 03:00,14,654.25,654.25,653.75,653.75,5
20110501|2011-01-14 03:30,14,653.75,653.75,652,652.25,8
20110501|2011-01-14 04:00,14,652.25,652.25,649.75,650.25,118
20110501|2011-01-14 04:30,14,651,651.5,651,651.25,73
20110501|2011-01-14 05:00,14,650.5,650.5,649.75,649.75,10
20110501|2011-01-14 05:30,14,649.5,650,648.75,649.25,303
20110501|2011-01-14 06:00,14,649.5,649.5,649,649,15
20110501|2011-01-14 06:30,14,649.25,649.25,647.5,647.5,79
20110501|2011-01-14 07:00,14,647.5,647.5,646.5,646.75,64
20110501|2011-01-14 09:30,14,648.25,649,645.25,647.25,3551
20110501|2011-01-14 10:00,14,647,652.5,646.75,649.5,1637
20110501|2011-01-14 10:30,14,649,649.5,646.75,647.25,763
20110501|2011-01-14 11:00,14,647.25,650,646.5,649,558
20110501|2011-01-14 11:30,14,649.5,651.25,649.25,649.5,599
20110501|2011-01-14 12:00,14,649.5,653,649.25,652,1501
20110501|2011-01-14 12:30,14,652,653,650.75,651.75,922
20110501|2011-01-14 13:00,14,651.75,658.75,651.25,658.75,1758
20110501|2011-01-17 18:00,18,656.75,658,654.75,657.5,608
20110501|2011-01-17 18:30,18,657.25,659,657,658,337
20110501|2011-01-17 19:00,18,658,660.5,657.5,660,137
20110501|2011-01-17 19:30,18,661,661,659.5,660.25,63
20110501|2011-01-17 20:00,18,660.75,662.5,660.75,661,64
20110501|2011-01-17 20:30,18,661.5,662,661,661,10
20110501|2011-01-17 21:00,18,661.75,662,661,661,23
20110501|2011-01-17 21:30,18,661.5,663,661.5,663,36
20110501|2011-01-17 22:00,18,663,663,662.5,662.75,8
20110501|2011-01-17 22:30,18,663,663,662.75,662.75,23
20110501|2011-01-17 23:00,18,662.75,663.25,662.5,662.75,13
20110501|2011-01-17 23:30,18,663.75,663.75,663.75,663.75,2
20110501|2011-01-18 00:00,18,663,663.75,662.5,663.75,33
20110501|2011-01-18 00:30,18,663.5,663.5,663.5,663.5,3
20110501|2011-01-18 01:00,18,663.5,664,663.5,664,50
20110501|2011-01-18 01:30,18,664.5,664.75,663.5,663.5,116
20110501|2011-01-18 02:00,18,664.5,664.5,664,664.25,19
20110501|2011-01-18 02:30,18,664.25,664.5,661.5,661.5,309
20110501|2011-01-18 03:00,18,661.25,662.5,661,662.5,26
20110501|2011-01-18 03:30,18,662.75,664.25,662.75,664.25,22
20110501|2011-01-18 04:00,18,663.5,664,663.5,664,2
20110501|2011-01-18 04:30,18,663.5,663.75,663.5,663.75,15
20110501|2011-01-18 05:00,18,663.75,664.75,663.75,664.75,18
20110501|2011-01-18 05:30,18,664.75,667,664.75,665.5,231
20110501|2011-01-18 06:00,18,666,666,663,663,130
20110501|2011-01-18 06:30,18,663,665.75,663,665.25,131
20110501|2011-01-18 07:00,18,666,666,664.5,664.5,126
20110501|2011-01-18 09:30,18,664,667.25,661,664.75,3775
20110501|2011-01-18 10:00,18,665.5,667.5,665,666.5,1250
20110501|2011-01-18 10:30,18,666.75,672,666.75,668,1834
20110501|2011-01-18 11:00,18,668.25,668.75,665,666.5,1509
20110501|2011-01-18 11:30,18,666.25,669.25,666.25,668.25,727
20110501|2011-01-18 12:00,18,668.75,668.75,667.5,668.25,907
20110501|2011-01-18 12:30,18,668,668.75,666.5,668.5,932
20110501|2011-01-18 13:00,18,668.5,669.75,667,667.5,1764
20110501|2011-01-18 18:00,19,668.75,669.5,667,669,425
20110501|2011-01-18 18:30,19,669,670,668.75,670,159
20110501|2011-01-18 19:00,19,670,671,669.75,670.75,77
20110501|2011-01-18 19:30,19,670.25,671.25,670.25,670.75,54
20110501|2011-01-18 20:00,19,671.25,671.5,670.25,670.5,87
20110501|2011-01-18 20:30,19,670.5,671,670.5,671,27
20110501|2011-01-18 21:00,19,671,671.5,670.75,671.25,35
20110501|2011-01-18 21:30,19,671.5,672,671,671,21
20110501|2011-01-18 22:00,19,671.25,672,671.25,672,7
20110501|2011-01-18 22:30,19,671.5,672,671,672,29
20110501|2011-01-18 23:00,19,672,673.5,672,672.5,63
20110501|2011-01-18 23:30,19,672.75,673,672.75,672.75,5
20110501|2011-01-19 01:00,19,673.5,673.5,673,673,88
20110501|2011-01-19 01:30,19,673.25,673.5,672.75,673.5,129
20110501|2011-01-19 02:00,19,673.5,674,673,674,63
20110501|2011-01-19 02:30,19,674,674,673.5,673.5,41
20110501|2011-01-19 03:00,19,673.5,674,673.5,673.75,24
20110501|2011-01-19 03:30,19,673.75,675,673.75,675,115
20110501|2011-01-19 04:00,19,675.25,675.75,674.75,675.5,66
20110501|2011-01-19 04:30,19,675.5,676,675,675,100
20110501|2011-01-19 05:00,19,675,675.75,675,675.5,55
20110501|2011-01-19 05:30,19,675.5,675.75,673.25,673.5,170
20110501|2011-01-19 06:00,19,673.5,674.5,673.5,674.25,59
20110501|2011-01-19 06:30,19,674.25,675.25,674.25,675.25,145
20110501|2011-01-19 07:00,19,675.5,675.75,675,675,91
20110501|2011-01-19 09:30,19,673.75,673.75,662,665.5,5794
20110501|2011-01-19 10:00,19,665.25,668,665,667.25,1389
20110501|2011-01-19 10:30,19,667.25,667.25,662.5,663.75,1443
20110501|2011-01-19 11:00,19,664,664,658.75,660,1965
20110501|2011-01-19 11:30,19,660,660,650.75,654.5,3707
20110501|2011-01-19 12:00,19,654.5,657.5,652.75,657,1393
20110501|2011-01-19 12:30,19,656.5,656.75,652,652.75,1236
20110501|2011-01-19 13:00,19,652.75,653,647.25,651,2271
20110501|2011-01-19 18:00,20,651,654.5,651,652,241
20110501|2011-01-19 18:30,20,652,653.25,651.5,652,63
20110501|2011-01-19 19:00,20,651.75,652,651.25,651.75,184
20110501|2011-01-19 19:30,20,652,654,652,653.75,112
20110501|2011-01-19 20:00,20,653.75,654,653,653,24
20110501|2011-01-19 20:30,20,653,654.5,651.75,654.25,56
20110501|2011-01-19 21:00,20,654.5,654.75,653.75,653.75,109
20110501|2011-01-19 21:30,20,653.75,654,653.75,654,8
20110501|2011-01-19 22:00,20,654,654,653.75,653.75,6
20110501|2011-01-19 22:30,20,653.75,654,653.75,654,48
20110501|2011-01-19 23:00,20,654,654,653.75,653.75,3
20110501|2011-01-19 23:30,20,653,653,653,653,48
20110501|2011-01-20 00:00,20,652.5,653,652.25,652.5,55
20110501|2011-01-20 00:30,20,652.75,652.75,652.5,652.5,30
20110501|2011-01-20 01:00,20,652,652,651.5,651.5,29
20110501|2011-01-20 01:30,20,651.5,651.75,651.25,651.75,10
20110501|2011-01-20 02:00,20,651.5,652,651.25,652,52
20110501|2011-01-20 02:30,20,652.5,653.25,652.5,653,15
20110501|2011-01-20 03:00,20,653,653.5,653,653,70
20110501|2011-01-20 03:30,20,653,653,652,652.25,82
20110501|2011-01-20 04:00,20,652.75,653,651.25,651.75,112
20110501|2011-01-20 04:30,20,651.5,651.5,651,651.25,79
20110501|2011-01-20 05:00,20,651.25,651.25,650.25,650.5,333
20110501|2011-01-20 05:30,20,650.75,650.75,648.25,649,199
20110501|2011-01-20 06:00,20,648.5,648.5,646.5,646.5,69
20110501|2011-01-20 06:30,20,646.5,647.5,645,645,76
20110501|2011-01-20 07:00,20,645,647,645,645.25,84
20110501|2011-01-20 09:30,20,641,645.5,637.5,643.75,5941
20110501|2011-01-20 10:00,20,644,644.25,640.5,641.25,828
20110501|2011-01-20 10:30,20,641.75,645.5,640,645.25,1379
20110501|2011-01-20 11:00,20,645.25,647,644.5,645.5,764
20110501|2011-01-20 11:30,20,645.75,655.75,645.75,655.75,1986
20110501|2011-01-20 12:00,20,655.5,659.75,652.5,658.75,3016
20110501|2011-01-20 12:30,20,659,661.75,656.25,658,1888
20110501|2011-01-20 13:00,20,657.5,664.75,657,664.25,1840
20110501|2011-01-20 18:00,21,665.25,666.75,664.25,664.25,351
20110501|2011-01-20 18:30,21,664.5,665,662.5,662.5,121
20110501|2011-01-20 19:00,21,662.75,663.75,662.75,662.75,58
20110501|2011-01-20 19:30,21,664,665.75,664,665.5,52
20110501|2011-01-20 20:00,21,665,665,663.75,664.5,72
20110501|2011-01-20 20:30,21,663.5,664.75,662.5,663.25,74
20110501|2011-01-20 21:00,21,663.25,664,663,664,7
20110501|2011-01-20 21:30,21,664.25,665,664.25,665,8
20110501|2011-01-20 22:00,21,665,665,664.75,664.75,3
20110501|2011-01-20 22:30,21,664,664.5,664,664.5,2
20110501|2011-01-20 23:30,21,663.25,663.25,661.25,662,102
20110501|2011-01-21 00:00,21,662.25,662.25,661.75,661.75,21
20110501|2011-01-21 00:30,21,662.5,663.25,662.5,662.5,26
20110501|2011-01-21 01:30,21,662.75,662.75,662.75,662.75,4
20110501|2011-01-21 02:00,21,662.25,662.75,661.5,662.25,46
20110501|2011-01-21 02:30,21,662.25,662.25,661.5,661.5,16
20110501|2011-01-21 03:00,21,662.25,665,662.25,665,41
20110501|2011-01-21 03:30,21,664.75,665.25,664.5,664.5,6
20110501|2011-01-21 04:00,21,664.25,664.5,663.75,664.25,13
20110501|2011-01-21 04:30,21,664.75,665,662.75,663.75,24
20110501|2011-01-21 05:00,21,663.25,664,662.75,662.75,28
20110501|2011-01-21 05:30,21,661.5,662,661,661,44
20110501|2011-01-21 06:00,21,660.75,662,660.75,661.25,55
20110501|2011-01-21 06:30,21,662,662.5,661.75,661.75,30
20110501|2011-01-21 07:00,21,662.25,664.75,662.25,663.75,108
20110501|2011-01-21 09:30,21,664.5,670.25,663,666,4007
20110501|2011-01-21 10:00,21,666.25,673.5,665,671.75,3740
20110501|2011-01-21 10:30,21,671.5,677,663.25,666.5,4259
20110501|2011-01-21 11:00,21,666,670.25,665,669.5,969
20110501|2011-01-21 11:30,21,669.5,671.25,667.5,669.25,1239
20110501|2011-01-21 12:00,21,669.5,672.75,668.5,670.75,965
20110501|2011-01-21 12:30,21,670.75,672.25,666,666,1554
20110501|2011-01-21 13:00,21,666,670,665,667,970
20110501|2011-01-23 18:00,24,669.5,670.25,663,667.25,722
20110501|2011-01-23 18:30,24,667,668.25,665.5,668.25,97
20110501|2011-01-23 19:00,24,668.25,669.75,668,668.5,73
20110501|2011-01-23 19:30,24,669,669.25,667.5,669.25,53
20110501|2011-01-23 20:00,24,668.75,670,668.75,669.25,42
20110501|2011-01-23 20:30,24,669.5,670,669.25,669.75,50
20110501|2011-01-23 21:00,24,669.75,670.5,668.75,670.5,43
20110501|2011-01-23 21:30,24,670,670,669.25,670,8
20110501|2011-01-23 22:00,24,670,670.75,670,670.75,3
20110501|2011-01-23 22:30,24,670.25,671,670.25,670.75,21
20110501|2011-01-23 23:00,24,670.75,671,670.5,670.5,12
20110501|2011-01-24 00:00,24,671,671.25,670.75,671,6
20110501|2011-01-24 00:30,24,670.75,670.75,669.25,669.25,23
20110501|2011-01-24 01:00,24,669.5,669.5,669.5,669.5,7
20110501|2011-01-24 01:30,24,669.5,669.75,669.25,669.25,9
20110501|2011-01-24 02:00,24,669.5,670.75,669.5,670,14
20110501|2011-01-24 02:30,24,670,670.25,670,670,24
20110501|2011-01-24 03:00,24,669.25,669.75,668.5,668.5,15
20110501|2011-01-24 03:30,24,668.75,668.75,668.75,668.75,24
20110501|2011-01-24 04:00,24,669.5,669.75,668.5,668.75,24
20110501|2011-01-24 04:30,24,668.25,669.25,668.25,669,10
20110501|2011-01-24 05:00,24,668.75,669,667.75,667.75,25
20110501|2011-01-24 05:30,24,667.25,667.25,667.25,667.25,3
20110501|2011-01-24 06:00,24,667.25,668,667,667.25,16
20110501|2011-01-24 06:30,24,668,670,667.75,669.25,43
20110501|2011-01-24 07:00,24,669.25,669.75,668.25,669.25,56
20110501|2011-01-24 09:30,24,666.75,668.5,662.25,665,2767
20110501|2011-01-24 10:00,24,665,666.5,663.5,665,1324
20110501|2011-01-24 10:30,24,664.75,665.5,661.25,662,1191
20110501|2011-01-24 11:00,24,661.75,663.25,660.5,662.75,1341
20110501|2011-01-24 11:30,24,663.25,666.75,661.25,661.5,964
20110501|2011-01-24 12:00,24,661.5,665,661,664.25,306
20110501|2011-01-24 12:30,24,664,665.75,662.5,665.25,934
20110501|2011-01-24 13:00,24,665.25,667.25,664,665.75,1343
20110501|2011-01-24 18:00,25,664.75,664.75,662.5,662.75,191
20110501|2011-01-24 18:30,25,663,663,660.75,662.5,32
20110501|2011-01-24 19:00,25,662.5,664.5,662.5,663.25,15
20110501|2011-01-24 19:30,25,661.75,662,661,662,24
20110501|2011-01-24 20:00,25,661.25,661.25,659.5,659.5,85
20110501|2011-01-24 20:30,25,660,660,658.5,659,69
20110501|2011-01-24 21:00,25,660,661.75,660,661,108
20110501|2011-01-24 22:30,25,661.25,661.25,661.25,661.25,1
20110501|2011-01-24 23:00,25,660.75,660.75,660,660,104
20110501|2011-01-24 23:30,25,660.75,660.75,660,660,66
20110501|2011-01-25 00:00,25,660.75,661.25,659.75,660,10
20110501|2011-01-25 01:00,25,659.75,660,659,659,169
20110501|2011-01-25 01:30,25,659.5,660.5,659.5,659.5,38
20110501|2011-01-25 02:00,25,660.25,660.25,659.5,659.5,4
20110501|2011-01-25 02:30,25,660,660.25,660,660,7
20110501|2011-01-25 03:00,25,659.75,659.75,659.5,659.5,3
20110501|2011-01-25 03:30,25,659,659,658,658.5,66
20110501|2011-01-25 04:00,25,658.25,658.5,658,658,39
20110501|2011-01-25 04:30,25,657.5,657.5,656.5,657,141
20110501|2011-01-25 05:00,25,656,657.25,656,656.75,10
20110501|2011-01-25 05:30,25,656.25,657,656,657,15
20110501|2011-01-25 06:00,25,656.25,657.25,656.25,657,22
20110501|2011-01-25 06:30,25,656.25,657,655.25,655.25,45
20110501|2011-01-25 07:00,25,655.5,656.5,655,656,93
20110501|2011-01-25 09:30,25,656,656.5,652,652.75,3315
20110501|2011-01-25 10:00,25,652.5,655.5,650.75,654.5,2639
20110501|2011-01-25 10:30,25,654.5,654.75,653.25,654.25,652
20110501|2011-01-25 11:00,25,654.25,655.25,654.25,654.75,574
20110501|2011-01-25 11:30,25,654.5,656.5,653.75,654.5,995
20110501|2011-01-25 12:00,25,654.25,654.75,651,652.25,1238
20110501|2011-01-25 12:30,25,652.25,654.75,649.5,653.5,1444
20110501|2011-01-25 13:00,25,653.5,655.25,650.5,654.25,1341
20110501|2011-01-25 18:00,26,654.25,654.5,653,654.5,95
20110501|2011-01-25 18:30,26,654.25,654.25,653.25,653.25,8
20110501|2011-01-25 19:00,26,653.25,653.5,652.75,653.5,7
20110501|2011-01-25 19:30,26,653.25,653.25,650.5,651,46
20110501|2011-01-25 20:00,26,651.25,652.25,651.25,651.75,38
20110501|2011-01-25 20:30,26,652,652.25,651.5,651.5,10
20110501|2011-01-25 21:00,26,652,652.75,652,652.5,11
20110501|2011-01-25 21:30,26,653.5,653.5,653.5,653.5,1
20110501|2011-01-25 22:00,26,653.75,655.25,653.75,655,29
20110501|2011-01-25 22:30,26,655.25,655.25,654.75,654.75,27
20110501|2011-01-25 23:00,26,654.5,654.5,654.5,654.5,4
20110501|2011-01-25 23:30,26,654.25,655.5,654.25,655.5,5
20110501|2011-01-26 00:00,26,655.5,655.5,655.5,655.5,7
20110501|2011-01-26 00:30,26,655.5,655.5,655.5,655.5,11
20110501|2011-01-26 01:00,26,654.5,654.5,654.5,654.5,2
20110501|2011-01-26 01:30,26,655,655,655,655,1
20110501|2011-01-26 02:00,26,654.75,655,654.75,655,9
20110501|2011-01-26 02:30,26,655.5,658,655.5,658,80
20110501|2011-01-26 03:00,26,658,658,657,657,16
20110501|2011-01-26 03:30,26,658,659,657.75,659,93
20110501|2011-01-26 04:00,26,659.25,659.25,658.5,658.5,8
20110501|2011-01-26 04:30,26,658.5,659,658.5,659,45
20110501|2011-01-26 05:00,26,658.5,660,658.5,660,82
20110501|2011-01-26 05:30,26,660,662.75,659.5,662.5,178
20110501|2011-01-26 06:00,26,661.75,662,660.25,660.25,122
20110501|2011-01-26 06:30,26,660.5,660.5,659.75,659.75,47
20110501|2011-01-26 07:00,26,660.5,661.5,659.75,661.5,19
20110501|2011-01-26 09:30,26,661.5,662.5,657.25,662,2440
20110501|2011-01-26 10:00,26,662,668,662,665.75,2405
20110501|2011-01-26 10:30,26,665.75,667,665.5,666.75,519
20110501|2011-01-26 11:00,26,666.75,667.5,666,666.25,1473
20110501|2011-01-26 11:30,26,666.25,667,664.25,664.5,817
20110501|2011-01-26 12:00,26,664.25,669.75,663,668.75,1769
20110501|2011-01-26 12:30,26,669,672.25,668.25,668.5,2863
20110501|2011-01-26 13:00,26,668.5,669.5,666.25,668.5,1401
20110501|2011-01-26 18:00,27,668.5,671.5,668.5,670.75,260
20110501|2011-01-26 18:30,27,670.5,671.25,670.25,670.5,76
20110501|2011-01-26 19:00,27,670.25,671,669,669.5,32
20110501|2011-01-26 19:30,27,669.25,669.25,669.25,669.25,2
20110501|2011-01-26 20:00,27,669.25,669.5,668.75,668.75,14
20110501|2011-01-26 20:30,27,669.75,670.5,669.75,670.5,19
20110501|2011-01-26 21:00,27,670.25,671.25,670,670.5,41
20110501|2011-01-26 21:30,27,670,670.25,669.5,670.25,28
20110501|2011-01-26 22:00,27,669.75,669.75,669,669.25,7
20110501|2011-01-26 22:30,27,669.5,669.5,669.5,669.5,4
20110501|2011-01-26 23:00,27,669,669.5,669,669.5,2
20110501|2011-01-26 23:30,27,669.25,670,669.25,670,9
20110501|2011-01-27 00:00,27,669,669.75,668.5,669,23
20110501|2011-01-27 00:30,27,669.5,669.5,669.5,669.5,2
20110501|2011-01-27 01:00,27,670.25,670.25,670.25,670.25,2
20110501|2011-01-27 01:30,27,669.25,669.25,667.25,667.25,17
20110501|2011-01-27 02:00,27,667,667,665,665.75,93
20110501|2011-01-27 02:30,27,666,666,664.5,664.5,85
20110501|2011-01-27 03:00,27,664,664.25,663.75,664.25,21
20110501|2011-01-27 03:30,27,664.25,666.5,664,666.5,58
20110501|2011-01-27 04:00,27,665.5,665.5,664.5,664.5,4
20110501|2011-01-27 04:30,27,666.25,666.25,666,666,2
20110501|2011-01-27 05:00,27,666.25,666.25,665.75,665.75,2
20110501|2011-01-27 05:30,27,665.75,665.75,665.75,665.75,4
20110501|2011-01-27 06:00,27,665.75,668.5,665.5,668.25,47
20110501|2011-01-27 06:30,27,667.75,669.75,667,669.75,113
20110501|2011-01-27 07:00,27,669.75,670.5,669.5,670,75
20110501|2011-01-27 09:30,27,668.5,668.5,659,660.75,5484
20110501|2011-01-27 10:00,27,661,661.25,657.5,658.75,2189
20110501|2011-01-27 10:30,27,659,662.75,658.25,660.75,1365
20110501|2011-01-27 11:00,27,661,662,660.25,660.25,530
20110501|2011-01-27 11:30,27,660.5,665,660.25,663.25,2111
20110501|2011-01-27 12:00,27,663.25,664.5,660.75,661.75,1815
20110501|2011-01-27 12:30,27,662,663.5,659.5,663.25,1656
20110501|2011-01-27 13:00,27,663.25,663.25,660,662,1177
20110501|2011-01-27 18:00,28,663,664.5,662.75,664,126
20110501|2011-01-27 18:30,28,663.75,664,662,662.5,26
20110501|2011-01-27 19:00,28,662.75,663.75,662.5,663.25,55
20110501|2011-01-27 19:30,28,662.75,664,662,663,67
20110501|2011-01-27 20:00,28,663.5,663.5,662,662.25,26
20110501|2011-01-27 20:30,28,662.5,663,662.5,663,7
20110501|2011-01-27 21:00,28,663.5,663.5,662.25,662.25,34
20110501|2011-01-27 22:00,28,663,663,663,663,5
20110501|2011-01-27 22:30,28,663.5,663.5,663.5,663.5,1
20110501|2011-01-27 23:30,28,663,663,662.25,662.25,13
20110501|2011-01-28 00:00,28,662.5,662.5,662.5,662.5,4
20110501|2011-01-28 00:30,28,662.5,662.5,662.5,662.5,4
20110501|2011-01-28 01:00,28,661.75,662.25,661.75,662.25,19
20110501|2011-01-28 01:30,28,662.25,662.25,661.75,661.75,4
20110501|2011-01-28 02:00,28,661.75,662.25,661.75,662.25,5
20110501|2011-01-28 02:30,28,661.25,661.75,661,661.25,15
20110501|2011-01-28 03:30,28,662.5,662.5,662.25,662.25,4
20110501|2011-01-28 04:00,28,662.75,663.75,662.75,663.25,18
20110501|2011-01-28 04:30,28,664,665,664,664.5,49
20110501|2011-01-28 05:00,28,664.25,665,664.25,665,16
20110501|2011-01-28 05:30,28,665,665,664.5,664.5,25
20110501|2011-01-28 06:00,28,664.5,664.5,663.5,663.5,21
20110501|2011-01-28 06:30,28,663.75,663.75,662.75,663.75,18
20110501|2011-01-28 07:00,28,663,663.5,662.75,663.5,61
20110501|2011-01-28 09:30,28,665,668,663,667.5,4204
20110501|2011-01-28 10:00,28,667.5,668,664.75,664.75,1374
20110501|2011-01-28 10:30,28,664.75,665,658.5,663.25,2865
20110501|2011-01-28 11:00,28,663.25,663.75,656.5,661.5,1421
20110501|2011-01-28 11:30,28,661.5,661.75,657.75,660.5,1507
20110501|2011-01-28 12:00,28,660.25,660.25,654.25,654.25,2930
20110501|2011-01-28 12:30,28,654.25,656,653,655.5,1714
20110501|2011-01-28 13:00,28,655.75,656.75,653.5,654.5,2476
20110501|2011-01-30 18:00,31,652.5,659.75,652.5,658.25,330
20110501|2011-01-30 18:30,31,658,659.75,657.5,658.5,192
20110501|2011-01-30 19:00,31,659,660,657.75,659.25,72
20110501|2011-01-30 19:30,31,659.5,659.5,658.25,658.25,30
20110501|2011-01-30 20:00,31,658.25,659.25,658.25,659.25,22
20110501|2011-01-30 20:30,31,659.5,659.75,658.25,658.5,23
20110501|2011-01-30 21:00,31,659.25,659.75,659.25,659.5,25
20110501|2011-01-30 21:30,31,659.75,660,659.5,659.5,10
20110501|2011-01-30 22:00,31,659.5,660,658.75,660,30
20110501|2011-01-30 22:30,31,659.75,659.75,658.75,658.75,22
20110501|2011-01-30 23:00,31,659.25,659.25,659.25,659.25,1
20110501|2011-01-30 23:30,31,659.75,660.25,659.75,660.25,4
20110501|2011-01-31 00:00,31,659.75,660.25,659.75,659.75,3
20110501|2011-01-31 01:00,31,659.75,660,659.5,659.75,47
20110501|2011-01-31 01:30,31,659.75,660,659.75,659.75,9
20110501|2011-01-31 02:00,31,659.5,659.5,658.75,659,59
20110501|2011-01-31 02:30,31,659.25,659.25,658.5,658.5,15
20110501|2011-01-31 03:00,31,658.5,659.5,657.75,659.5,54
20110501|2011-01-31 03:30,31,658.25,658.5,656.5,657,38
20110501|2011-01-31 04:00,31,657.25,657.75,657,657.75,12
20110501|2011-01-31 04:30,31,657.75,659.5,657.25,659,44
20110501|2011-01-31 05:00,31,658.75,660.25,658.75,659.75,34
20110501|2011-01-31 05:30,31,660,660.25,659.25,660.25,21
20110501|2011-01-31 06:00,31,660.25,661.25,660,660.25,34
20110501|2011-01-31 06:30,31,661.25,661.5,660.25,661,103
20110501|2011-01-31 07:00,31,660.5,661.5,660.25,660.25,16
20110501|2011-01-31 09:30,31,661.5,664.25,660,663.5,4968
20110501|2011-01-31 10:00,31,663.5,666.25,662,665.75,1670
20110501|2011-01-31 10:30,31,665.5,665.5,663.75,664.5,1582
20110501|2011-01-31 11:00,31,664.5,667.75,664.5,667.5,1502
20110501|2011-01-31 11:30,31,667.5,668.75,666,668.5,794
20110501|2011-01-31 12:00,31,668.25,668.5,666,666.5,956
20110501|2011-01-31 12:30,31,666.5,667.5,665.25,666.75,1786
20110501|2011-01-31 13:00,31,666.75,669.75,666.75,667.75,2163
20110501|2011-01-31 18:00,1,669,669.5,666.25,667.5,276
20110501|2011-01-31 18:30,1,667.75,667.75,667,667,20
20110501|2011-01-31 19:00,1,666.75,668.75,666.5,668.75,48
20110501|2011-01-31 19:30,1,669,669.5,668.25,668.25,43
20110501|2011-01-31 20:00,1,669,669,668.25,668.25,3
20110501|2011-01-31 20:30,1,668.5,668.5,667,667.5,19
20110501|2011-01-31 21:00,1,667.25,667.25,666.75,666.75,5
20110501|2011-01-31 21:30,1,667.25,667.25,667.25,667.25,1
20110501|2011-01-31 22:00,1,667,667.75,667,667.75,5
20110501|2011-01-31 22:30,1,667.5,668.25,667.5,668.25,2
20110501|2011-01-31 23:00,1,667.75,668,667.75,668,2
20110501|2011-01-31 23:30,1,668,668,667.75,667.75,4
20110501|2011-02-01 00:00,1,668,669.25,668,668.75,142
20110501|2011-02-01 00:30,1,668,668.25,668,668,43
20110501|2011-02-01 01:00,1,668.25,668.25,667.5,667.5,52
20110501|2011-02-01 01:30,1,667.5,668,667.5,668,58
20110501|2011-02-01 02:00,1,667.5,668,667,667.25,64
20110501|2011-02-01 02:30,1,667,667.5,666.75,667.5,84
20110501|2011-02-01 03:00,1,667.5,667.75,667,667.5,61
20110501|2011-02-01 03:30,1,667.5,667.75,667.5,667.75,14
20110501|2011-02-01 04:00,1,668,669,668,668.5,71
20110501|2011-02-01 04:30,1,668.5,668.5,667.25,667.5,29
20110501|2011-02-01 05:00,1,669.25,669.75,669,669,17
20110501|2011-02-01 05:30,1,669,669.75,669,669.5,12
20110501|2011-02-01 06:00,1,669.5,669.75,667,667,53
20110501|2011-02-01 06:30,1,667.25,671,667.25,669.75,347
20110501|2011-02-01 07:00,1,670.25,671.5,670.25,671.5,162
20110501|2011-02-01 09:30,1,671.5,676,670.75,674.75,5765
20110501|2011-02-01 10:00,1,674.75,675,672.75,674.5,1955
20110501|2011-02-01 10:30,1,674.5,675.25,674,674.25,771
20110501|2011-02-01 11:00,1,674.25,675,672.75,674.75,1734
20110501|2011-02-01 11:30,1,674.75,677,674.5,675.25,1934
20110501|2011-02-01 12:00,1,675.5,676.5,674.75,674.75,820
20110501|2011-02-01 12:30,1,674.75,675.25,673.25,675.25,1624
20110501|2011-02-01 13:00,1,675,677.25,674.25,676.25,2646
20110501|2011-02-01 18:00,2,675.75,679,675.25,678.75,422
20110501|2011-02-01 18:30,2,678,679,678,679,57
20110501|2011-02-01 19:00,2,679,679.25,678,679,45
20110501|2011-02-01 19:30,2,679,679,678.75,679,29
20110501|2011-02-01 20:00,2,679,679.5,678.75,679.5,123
20110501|2011-02-01 20:30,2,679.5,679.75,679.25,679.25,94
20110501|2011-02-01 21:00,2,679.25,679.25,677.75,677.75,120
20110501|2011-02-01 21:30,2,677.75,678.25,677.5,678.25,100
20110501|2011-02-01 22:00,2,678.25,678.5,678,678.25,35
20110501|2011-02-01 22:30,2,678.25,678.25,678,678.25,12
20110501|2011-02-01 23:00,2,678.75,678.75,677.75,677.75,2
20110501|2011-02-01 23:30,2,678.75,678.75,678.75,678.75,3
20110501|2011-02-02 00:00,2,679,679.25,679,679,10
20110501|2011-02-02 00:30,2,678.75,679,678.5,679,10
20110501|2011-02-02 01:00,2,678.75,680,677.75,679.75,180
20110501|2011-02-02 01:30,2,679.75,680,679.5,680,38
20110501|2011-02-02 02:00,2,680,681,680,681,292
20110501|2011-02-02 02:30,2,680.75,681.5,680.75,681.5,80
20110501|2011-02-02 03:00,2,681.5,681.5,680.75,680.75,83
20110501|2011-02-02 03:30,2,681,681.25,680.5,681.25,31
20110501|2011-02-02 04:00,2,680.75,681.25,680.5,681.25,23
20110501|2011-02-02 04:30,2,681.25,681.5,681.25,681.25,40
20110501|2011-02-02 05:00,2,681.25,681.5,680.75,681.25,69
20110501|2011-02-02 05:30,2,681,681.25,680.75,680.75,56
20110501|2011-02-02 06:00,2,681,681.25,680.75,681,31
20110501|2011-02-02 06:30,2,681.25,681.5,681,681.5,118
20110501|2011-02-02 07:00,2,681.25,682,680.75,682,98
20110501|2011-02-02 09:30,2,680.75,685,679,681,4837
20110501|2011-02-02 10:00,2,680.5,683.25,675.75,679.25,4843
20110501|2011-02-02 10:30,2,679,679.5,676,677.25,1526
20110501|2011-02-02 11:00,2,677.25,678.25,673.5,676,1676
20110501|2011-02-02 11:30,2,676.25,680.5,676.25,678.5,1139
20110501|2011-02-02 12:00,2,679.25,679.75,677,677.5,636
20110501|2011-02-02 12:30,2,677.5,681.25,676,680.25,1016
20110501|2011-02-02 13:00,2,680,680.25,677.5,677.75,1477
20110501|2011-02-02 18:00,3,679,680,676,677.75,229
20110501|2011-02-02 18:30,3,680,682.25,679.5,682.25,73
20110501|2011-02-02 19:00,3,681.75,682.25,681.5,682,33
20110501|2011-02-02 19:30,3,681.5,681.5,681.25,681.5,7
20110501|2011-02-02 20:30,3,681,681.25,680.5,681,5
20110501|2011-02-02 21:00,3,680.5,680.5,677.5,677.5,8
20110501|2011-02-02 21:30,3,677.75,677.75,677.5,677.5,3
20110501|2011-02-02 22:00,3,676.5,676.75,676.25,676.75,8
20110501|2011-02-02 22:30,3,676.5,676.75,676.5,676.75,5
20110501|2011-02-02 23:00,3,676.75,677.5,676.75,677.5,2
20110501|2011-02-02 23:30,3,677.5,677.5,677.5,677.5,1
20110501|2011-02-03 00:00,3,677.25,677.25,677,677,6
20110501|2011-02-03 00:30,3,676.5,677.75,676.5,677.5,18
20110501|2011-02-03 01:00,3,677.5,677.5,676.25,676.25,57
20110501|2011-02-03 01:30,3,677.25,677.75,677.25,677.75,10
20110501|2011-02-03 02:00,3,677.75,679,677.25,678.25,83
20110501|2011-02-03 02:30,3,678.75,680.5,678.75,680.5,31
20110501|2011-02-03 03:00,3,680.75,681.75,680.75,681.75,37
20110501|2011-02-03 03:30,3,681.75,681.75,681.25,681.5,8
20110501|2011-02-03 04:00,3,681.5,681.5,680,680.5,12
20110501|2011-02-03 04:30,3,680.5,681.75,680.5,681.25,63
20110501|2011-02-03 05:00,3,681.5,681.5,680.5,680.5,41
20110501|2011-02-03 05:30,3,681,681.25,681,681.25,4
20110501|2011-02-03 06:00,3,680.75,681.25,679,679.25,82
20110501|2011-02-03 06:30,3,679.75,680,678.25,678.25,47
20110501|2011-02-03 07:00,3,678,678,677,677.75,83
20110501|2011-02-03 09:30,3,676.75,681.5,675.25,681,3514
20110501|2011-02-03 10:00,3,680.75,684.25,680,682.75,1994
20110501|2011-02-03 10:30,3,682.75,682.75,676,676.25,2911
20110501|2011-02-03 11:00,3,676.25,679.5,675.5,678.75,1873
20110501|2011-02-03 11:30,3,678.5,679,677,678,494
20110501|2011-02-03 12:00,3,678.25,678.25,669.25,672,3162
20110501|2011-02-03 12:30,3,672,674.25,670.25,672,1458
20110501|2011-02-03 13:00,3,672,674.5,671.75,672.5,1845
20110501|2011-02-03 18:00,4,673.75,677.5,673.75,677.5,329
20110501|2011-02-03 18:30,4,677.25,677.75,677.25,677.5,182
20110501|2011-02-03 19:00,4,677.5,678.5,677.5,678.5,97
20110501|2011-02-03 19:30,4,677.75,677.75,676.5,676.75,43
20110501|2011-02-03 20:00,4,677.25,677.5,676.25,677,10
20110501|2011-02-03 20:30,4,677.25,677.5,676.25,676.25,13
20110501|2011-02-03 21:00,4,676.25,676.25,676.25,676.25,1
20110501|2011-02-03 21:30,4,676.25,676.25,675.25,675.25,104
20110501|2011-02-03 22:00,4,676,676.25,676,676.25,2
20110501|2011-02-03 22:30,4,676,676.5,676,676.5,7
20110501|2011-02-03 23:00,4,676.5,676.5,676.25,676.25,4
20110501|2011-02-03 23:30,4,676.5,676.5,676.5,676.5,2
20110501|2011-02-04 00:30,4,676.25,676.25,676.25,676.25,1
20110501|2011-02-04 01:30,4,675.75,676,675.25,675.25,10
20110501|2011-02-04 02:00,4,675.5,676.25,675.25,675.25,29
20110501|2011-02-04 02:30,4,675.5,675.75,675.5,675.5,6
20110501|2011-02-04 03:00,4,675.5,675.5,675.25,675.5,8
20110501|2011-02-04 03:30,4,675,675.25,675,675.25,32
20110501|2011-02-04 04:00,4,675.25,675.75,675.25,675.75,27
20110501|2011-02-04 04:30,4,675.75,676.25,675.75,675.75,9
20110501|2011-02-04 05:00,4,675.25,675.5,675,675,44
20110501|2011-02-04 05:30,4,674.75,674.75,673.5,674.5,28
20110501|2011-02-04 06:00,4,674.75,675.5,674.75,675.5,22
20110501|2011-02-04 06:30,4,675.25,676,674.5,674.5,39
20110501|2011-02-04 07:00,4,674.5,675.25,674,674.75,89
20110501|2011-02-04 09:30,4,676.5,676.5,670.25,672,4915
20110501|2011-02-04 10:00,4,672,676.5,671.75,675.25,2004
20110501|2011-02-04 10:30,4,675.5,678.25,675,676.25,1336
20110501|2011-02-04 11:00,4,676,677.5,673.5,674,878
20110501|2011-02-04 11:30,4,674,675.5,673.75,674.5,1817
20110501|2011-02-04 12:00,4,674.5,677.5,674.5,677,1034
20110501|2011-02-04 12:30,4,676.75,683,676.75,681.25,2540
20110501|2011-02-04 13:00,4,681,690,680.25,689.25,3677
20110501|2011-02-06 18:00,7,687.75,691.25,687.5,691,1153
20110501|2011-02-06 18:30,7,690.5,690.5,688.75,689,130
20110501|2011-02-06 19:00,7,689,691,689,690.5,127
20110501|2011-02-06 19:30,7,690.5,690.5,689,690,71
20110501|2011-02-06 20:00,7,690,690.75,689.75,690.75,42
20110501|2011-02-06 20:30,7,690.25,690.25,690.25,690.25,2
20110501|2011-02-06 21:00,7,690.5,691,690,690.5,65
20110501|2011-02-06 21:30,7,691,691,690.5,691,68
20110501|2011-02-06 22:00,7,691,691.5,690.75,691.5,32
20110501|2011-02-06 22:30,7,691.5,691.75,691.25,691.75,50
20110501|2011-02-06 23:00,7,691.75,692,691.5,692,68
20110501|2011-02-06 23:30,7,692,692.5,692,692.25,35
20110501|2011-02-07 00:00,7,692,692.25,691.75,691.75,6
20110501|2011-02-07 00:30,7,691.5,691.5,691.25,691.25,10
20110501|2011-02-07 01:00,7,691.5,691.75,691.5,691.75,77
20110501|2011-02-07 01:30,7,691.25,691.5,691,691,20
20110501|2011-02-07 02:00,7,691,691.25,691,691.25,48
20110501|2011-02-07 02:30,7,691.5,692.75,691.5,692.5,85
20110501|2011-02-07 03:00,7,692.5,692.5,691.75,692,106
20110501|2011-02-07 03:30,7,692.25,692.5,691.75,692.5,82
20110501|2011-02-07 04:00,7,692.75,693,690.75,691.25,106
20110501|2011-02-07 04:30,7,692.75,693,692.5,693,47
20110501|2011-02-07 05:00,7,692.5,693.25,692.25,693,49
20110501|2011-02-07 05:30,7,692.25,692.75,692,692.25,38
20110501|2011-02-07 06:00,7,692,692.25,691.75,692,31
20110501|2011-02-07 06:30,7,691.75,692.25,691.5,691.75,24
20110501|2011-02-07 07:00,7,691.75,692.75,691.5,692.25,95
20110501|2011-02-07 09:30,7,691,692.25,687,691.5,4038
20110501|2011-02-07 10:00,7,691.25,691.5,688,690,1192
20110501|2011-02-07 10:30,7,689.75,690,688.25,688.75,337
20110501|2011-02-07 11:00,7,688.5,688.75,684.25,686.25,1894
20110501|2011-02-07 11:30,7,686.5,686.5,684,684.75,578
20110501|2011-02-07 12:00,7,684.75,685.5,683,683.5,1210
20110501|2011-02-07 12:30,7,683.75,684.5,680.5,680.75,1826
20110501|2011-02-07 13:00,7,681.25,685.5,681.25,685,1802
20110501|2011-02-07 18:00,8,685,685.5,684,684.75,128
20110501|2011-02-07 18:30,8,684.5,685,684.25,684.75,9
20110501|2011-02-07 19:00,8,684.25,685,684.25,685,20
20110501|2011-02-07 19:30,8,684.5,684.75,684.5,684.75,2
20110501|2011-02-07 20:00,8,685,685.25,684.75,685,27
20110501|2011-02-07 20:30,8,685,685,684.75,685,62
20110501|2011-02-07 21:00,8,685,685,685,685,8
20110501|2011-02-07 22:00,8,684.75,685.25,684.75,685.25,4
20110501|2011-02-07 22:30,8,685,685,684.5,684.5,10
20110501|2011-02-07 23:30,8,685.25,686,685.25,685.75,30
20110501|2011-02-08 00:00,8,685.5,685.5,685.5,685.5,8
20110501|2011-02-08 01:00,8,685.5,685.5,685.25,685.5,16
20110501|2011-02-08 01:30,8,685.5,685.5,685,685.25,26
20110501|2011-02-08 02:00,8,685.75,686,684.5,686,125
20110501|2011-02-08 02:30,8,685.75,685.75,685.75,685.75,4
20110501|2011-02-08 03:00,8,685.5,685.75,684,685.5,83
20110501|2011-02-08 03:30,8,685.75,685.75,685.5,685.5,58
20110501|2011-02-08 04:00,8,685.5,685.75,685,685.75,18
20110501|2011-02-08 04:30,8,685.25,685.25,682,682,99
20110501|2011-02-08 05:00,8,682,682.25,678,681,622
20110501|2011-02-08 05:30,8,681,682,681,682,8
20110501|2011-02-08 06:00,8,681.5,681.5,678.75,678.75,204
20110501|2011-02-08 06:30,8,679.5,680.75,678.5,680,122
20110501|2011-02-08 07:00,8,679.5,680.5,679.5,680,84
20110501|2011-02-08 09:30,8,681.75,685.25,680.5,683.75,4200
20110501|2011-02-08 10:00,8,683.75,686,682.25,683.5,1573
20110501|2011-02-08 10:30,8,684,685.75,683,683.25,1358
20110501|2011-02-08 11:00,8,683.5,684.25,683,683.25,650
20110501|2011-02-08 11:30,8,683.25,683.5,679.5,679.75,1445
20110501|2011-02-08 12:00,8,680,681.75,679.5,680.75,706
20110501|2011-02-08 12:30,8,680.5,683.5,680.25,683,1600
20110501|2011-02-08 13:00,8,683,684.75,682.75,683.75,2225
20110501|2011-02-08 18:00,9,684.25,686.25,684,685.75,201
20110501|2011-02-08 18:30,9,685.75,685.75,685.25,685.25,52
20110501|2011-02-08 19:00,9,685,686.75,685,686.25,183
20110501|2011-02-08 19:30,9,686.25,686.75,686,686.25,234
20110501|2011-02-08 20:00,9,686.5,687,686.25,686.25,139
20110501|2011-02-08 20:30,9,686.5,686.75,686.25,686.75,63
20110501|2011-02-08 21:00,9,686.75,687.5,686.5,687.25,296
20110501|2011-02-08 21:30,9,687.25,688,687,688,98
20110501|2011-02-08 22:00,9,688.5,689,686.75,688.5,529
20110501|2011-02-08 22:30,9,688.75,688.75,688,688.25,25
20110501|2011-02-08 23:00,9,688.75,688.75,688.5,688.75,141
20110501|2011-02-08 23:30,9,688.75,689,688,688.75,90
20110501|2011-02-09 00:00,9,688.25,688.5,688.25,688.5,5
20110501|2011-02-09 00:30,9,688.5,689,688.25,689,89
20110501|2011-02-09 01:00,9,688.75,689,688,689,132
20110501|2011-02-09 01:30,9,688.5,690,688.25,690,275
20110501|2011-02-09 02:00,9,690,691,690,690.75,114
20110501|2011-02-09 02:30,9,691,691.25,690.5,691,191
20110501|2011-02-09 03:00,9,691,691.25,690.25,690.5,56
20110501|2011-02-09 03:30,9,690.5,690.75,690.5,690.75,7
20110501|2011-02-09 04:00,9,690.5,690.75,690.25,690.25,40
20110501|2011-02-09 04:30,9,690.5,690.5,689,690.25,122
20110501|2011-02-09 05:00,9,690,690,689.25,689.5,76
20110501|2011-02-09 05:30,9,689.25,691,689.25,689.5,76
20110501|2011-02-09 06:00,9,689.75,690.5,689.5,690,209
20110501|2011-02-09 06:30,9,690,690.75,688.75,689.25,144
20110501|2011-02-09 07:00,9,689.75,690,688,688,170
20110501|2011-02-09 09:30,9,704.75,709,699,700.5,11729
20110501|2011-02-09 10:00,9,701,702,697.75,701,3836
20110501|2011-02-09 10:30,9,701.5,704.25,700.75,704,1944
20110501|2011-02-09 11:00,9,704,710.25,703.5,709.25,4108
20110501|2011-02-09 11:30,9,709.25,711.5,708.25,710,2732
20110501|2011-02-09 12:00,9,710,710.5,708.25,710,2364
20110501|2011-02-09 12:30,9,710,711.25,708.5,708.75,2346
20110501|2011-02-09 13:00,9,708.75,710.5,706.75,707.5,2986
20110501|2011-02-09 18:00,10,708,708.5,707.25,707.5,460
20110501|2011-02-09 18:30,10,707.75,708,706.75,706.75,76
20110501|2011-02-09 19:00,10,707.5,708.5,707.25,708.5,71
20110501|2011-02-09 19:30,10,708.75,709.25,708.75,709.25,288
20110501|2011-02-09 20:00,10,708.5,709.5,708,709.25,169
20110501|2011-02-09 20:30,10,709,709.75,708.75,708.75,55
20110501|2011-02-09 21:00,10,708.75,708.75,708,708.5,11
20110501|2011-02-09 21:30,10,708.75,708.75,708.25,708.25,10
20110501|2011-02-09 22:00,10,708.5,708.5,708.5,708.5,1
20110501|2011-02-09 22:30,10,708.5,708.75,708.5,708.5,4
20110501|2011-02-09 23:00,10,708.25,708.25,708.25,708.25,1
20110501|2011-02-09 23:30,10,708,708,707.5,707.5,7
20110501|2011-02-10 00:00,10,707.5,708.25,707.5,708.25,18
20110501|2011-02-10 01:00,10,707.75,708,707.25,707.5,54
20110501|2011-02-10 01:30,10,707.25,707.25,706.75,706.75,14
20110501|2011-02-10 02:00,10,707,707.5,706.75,707.5,32
20110501|2011-02-10 02:30,10,707.25,707.5,707,707.5,29
20110501|2011-02-10 03:00,10,707.5,707.75,706,706.5,403
20110501|2011-02-10 03:30,10,706,706.75,705.25,706.25,225
20110501|2011-02-10 04:00,10,706.25,707.25,706.25,707.25,49
20110501|2011-02-10 04:30,10,707.25,707.25,706.25,706.25,33
20110501|2011-02-10 05:00,10,706.25,707.25,705.5,707.25,154
20110501|2011-02-10 05:30,10,707.25,707.25,706,706.5,77
20110501|2011-02-10 06:00,10,706.5,706.5,705,706,186
20110501|2011-02-10 06:30,10,706,707.75,705,707.75,198
20110501|2011-02-10 07:00,10,708,708.5,707.5,708.25,152
20110501|2011-02-10 09:30,10,708.75,714.75,707,713,10239
20110501|2011-02-10 10:00,10,713,715,712,714.75,4649
20110501|2011-02-10 10:30,10,714.5,714.75,713,713.25,1846
20110501|2011-02-10 11:00,10,713,713.25,710.25,711.5,2809
20110501|2011-02-10 11:30,10,711.5,713,710.25,711.25,1809
20110501|2011-02-10 12:00,10,711.5,713.75,711,713.5,1970
20110501|2011-02-10 12:30,10,713.5,713.5,709.75,710,2374
20110501|2011-02-10 13:00,10,710,710.5,706.5,709.5,3214
20110501|2011-02-10 18:00,11,709.5,711.25,709.25,711.25,344
20110501|2011-02-10 18:30,11,711,711,710.75,711,95
20110501|2011-02-10 19:00,11,711,711.75,711,711,86
20110501|2011-02-10 19:30,11,711,711.75,711,711.75,80
20110501|2011-02-10 20:00,11,711.75,711.75,710.75,711,133
20110501|2011-02-10 20:30,11,711.25,711.75,710.5,711.5,189
20110501|2011-02-10 21:00,11,711.5,712,711.25,711.25,32
20110501|2011-02-10 21:30,11,711,711,711,711,4
20110501|2011-02-10 22:00,11,711.25,711.25,711,711.25,5
20110501|2011-02-10 22:30,11,711.5,711.5,711,711.25,13
20110501|2011-02-10 23:00,11,711.5,711.75,711.5,711.75,6
20110501|2011-02-10 23:30,11,711.5,712.5,711.5,712.5,55
20110501|2011-02-11 00:00,11,712,712.5,712,712.25,24
20110501|2011-02-11 00:30,11,711.5,711.75,711.25,711.25,11
20110501|2011-02-11 01:00,11,711.75,711.75,711.25,711.75,20
20110501|2011-02-11 01:30,11,711.75,711.75,711.5,711.5,36
20110501|2011-02-11 02:00,11,711.75,712.5,711.75,712,106
20110501|2011-02-11 02:30,11,712,712.25,711.75,712.25,77
20110501|2011-02-11 03:00,11,712,712,711.5,712,212
20110501|2011-02-11 03:30,11,712,712.5,711.75,712.5,73
20110501|2011-02-11 04:00,11,712.5,712.5,711,711.25,115
20110501|2011-02-11 04:30,11,711,711,708.25,708.5,172
20110501|2011-02-11 05:00,11,708,708,706.75,706.75,134
20110501|2011-02-11 05:30,11,706.5,707.75,706,707.25,74
20110501|2011-02-11 06:00,11,706.75,707.5,706,707,47
20110501|2011-02-11 06:30,11,707.25,707.5,706,707,263
20110501|2011-02-11 07:00,11,707,707.75,707,707.75,98
20110501|2011-02-11 09:30,11,708.25,710.5,707.25,707.75,5050
20110501|2011-02-11 10:00,11,707.5,711.75,707.25,710.5,2639
20110501|2011-02-11 10:30,11,711,716,710.5,714.25,3665
20110501|2011-02-11 11:00,11,714,715,711,711.25,1850
20110501|2011-02-11 11:30,11,711.5,712.25,709,711.5,2271
20110501|2011-02-11 12:00,11,711.25,714.5,711.25,713.5,1656
20110501|2011-02-11 12:30,11,713.5,714.5,711.75,714.25,1207
20110501|2011-02-11 13:00,11,714.5,717.25,714,716.75,3340
20110501|2011-02-13 18:00,14,716.25,717.25,716,717,1709
20110501|2011-02-13 18:30,14,717.25,717.25,717,717.25,464
20110501|2011-02-13 19:00,14,717.25,718.5,716.5,718.25,398
20110501|2011-02-13 19:30,14,718.5,719.5,718.25,719,96
20110501|2011-02-13 20:00,14,719,719.25,718.5,719,77
20110501|2011-02-13 20:30,14,719.25,719.5,718.5,718.5,115
20110501|2011-02-13 21:00,14,718.75,719.25,718.5,719.25,19
20110501|2011-02-13 21:30,14,719,719.5,719,719.5,4
20110501|2011-02-13 22:00,14,719,719.25,718.75,718.75,7
20110501|2011-02-13 22:30,14,719.25,719.25,719,719,6
20110501|2011-02-13 23:00,14,719.5,719.5,719.5,719.5,2
20110501|2011-02-13 23:30,14,719.25,719.75,719.25,719.75,46
20110501|2011-02-14 00:00,14,719,719.75,718.75,719.75,21
20110501|2011-02-14 00:30,14,719.5,719.75,719.5,719.75,23
20110501|2011-02-14 01:00,14,720,720,719,719.5,66
20110501|2011-02-14 01:30,14,720,720.75,719.5,720.75,82
20110501|2011-02-14 02:00,14,720.75,721,719.75,720,106
20110501|2011-02-14 02:30,14,720.25,720.25,719.5,719.75,78
20110501|2011-02-14 03:00,14,719.5,720.25,719.5,720,59
20110501|2011-02-14 03:30,14,719.5,720.25,719.5,719.75,58
20110501|2011-02-14 04:00,14,719.5,720,719.25,719.25,68
20110501|2011-02-14 04:30,14,719.25,719.25,718.75,718.75,35
20110501|2011-02-14 05:00,14,718.75,718.75,718.25,718.25,44
20110501|2011-02-14 05:30,14,718.5,718.5,717.75,718,31
20110501|2011-02-14 06:00,14,718.25,719,718,718.75,24
20110501|2011-02-14 06:30,14,719,719.25,717,717,79
20110501|2011-02-14 07:00,14,717.25,717.75,717,717.25,139
20110501|2011-02-14 09:30,14,717,719.5,713.5,715,6448
20110501|2011-02-14 10:00,14,714.75,715,712.75,714,2298
20110501|2011-02-14 10:30,14,714.25,716.25,714,715.75,1256
20110501|2011-02-14 11:00,14,715.5,715.75,713.25,713.75,1068
20110501|2011-02-14 11:30,14,713.75,714.5,712.25,712.5,1142
20110501|2011-02-14 12:00,14,712.5,712.5,710.25,711.75,2404
20110501|2011-02-14 12:30,14,712,712,707.75,708,2588
20110501|2011-02-14 13:00,14,707.75,708.25,705.75,707.75,5249
20110501|2011-02-14 18:00,15,707.5,708.5,706.25,708.5,464
20110501|2011-02-14 18:30,15,708,709.75,708,709.5,141
20110501|2011-02-14 19:00,15,710,710.25,709,709.25,105
20110501|2011-02-14 19:30,15,709.5,710,709.5,710,56
20110501|2011-02-14 20:00,15,709.75,710,709.5,710,91
20110501|2011-02-14 20:30,15,710,710.25,710,710.25,146
20110501|2011-02-14 21:00,15,710,710.25,709.75,710.25,179
20110501|2011-02-14 21:30,15,710,710,708,709.25,181
20110501|2011-02-14 22:00,15,709.5,710,708.75,710,49
20110501|2011-02-14 22:30,15,709,709,709,709,1
20110501|2011-02-14 23:00,15,709.5,709.5,709.5,709.5,1
20110501|2011-02-14 23:30,15,709.5,710.25,709.5,709.75,91
20110501|2011-02-15 00:00,15,709.75,709.75,709,709,8
20110501|2011-02-15 00:30,15,709,709.25,708.25,708.5,23
20110501|2011-02-15 01:00,15,708,708.5,707.75,708,64
20110501|2011-02-15 01:30,15,707.5,708.25,706,706.25,101
20110501|2011-02-15 02:00,15,706.25,706.75,706.25,706.5,21
20110501|2011-02-15 02:30,15,706.25,706.75,706,706,65
20110501|2011-02-15 03:00,15,706,706.25,705.5,705.5,94
20110501|2011-02-15 03:30,15,705.25,705.5,704,704.5,204
20110501|2011-02-15 04:00,15,704.25,707,704.25,706,149
20110501|2011-02-15 04:30,15,706.5,706.5,705.75,706.5,159
20110501|2011-02-15 05:00,15,706.5,706.5,706,706.5,91
20110501|2011-02-15 05:30,15,706.25,706.5,705.75,706.25,281
20110501|2011-02-15 06:00,15,706.25,706.75,705.75,706.25,151
20110501|2011-02-15 06:30,15,706.25,706.75,705,705,133
20110501|2011-02-15 07:00,15,705,705.25,704.75,705,104
20110501|2011-02-15 09:30,15,706.25,707,698.5,702,16963
20110501|2011-02-15 10:00,15,702.25,704.5,700.5,703.5,4856
20110501|2011-02-15 10:30,15,703.25,704,701,701.25,1386
20110501|2011-02-15 11:00,15,701.5,701.75,695.5,697.25,5475
20110501|2011-02-15 11:30,15,697.25,698.5,690.75,692.75,5285
20110501|2011-02-15 12:00,15,692.75,694.5,691,693.25,4292
20110501|2011-02-15 12:30,15,693.25,699.25,693,697.75,4257
20110501|2011-02-15 13:00,15,698,703.25,696.25,703,7412
20110501|2011-02-15 18:00,16,701.5,703,700,700.25,1293
20110501|2011-02-15 18:30,16,700.25,701,700,700.75,94
20110501|2011-02-15 19:00,16,700.5,703,700.5,702,337
20110501|2011-02-15 19:30,16,702.5,704,702.5,703.5,163
20110501|2011-02-15 20:00,16,703.5,704,703.25,704,13
20110501|2011-02-15 20:30,16,704,704.5,703.75,704,81
20110501|2011-02-15 21:00,16,704,704.5,704,704,66
20110501|2011-02-15 21:30,16,704,704.25,701.5,701.5,161
20110501|2011-02-15 22:00,16,702.5,702.5,702.25,702.25,4
20110501|2011-02-15 22:30,16,702.25,702.5,702.25,702.5,6
20110501|2011-02-15 23:00,16,702.25,702.25,701.75,701.75,15
20110501|2011-02-15 23:30,16,701.75,701.75,701,701.5,121
20110501|2011-02-16 00:00,16,702.25,702.25,701,702,15
20110501|2011-02-16 00:30,16,702,702.5,701.75,702.25,30
20110501|2011-02-16 01:00,16,702.5,703.25,702.25,703,160
20110501|2011-02-16 01:30,16,703.25,704,703,703.5,114
20110501|2011-02-16 02:00,16,703.5,705,703.5,704.5,211
20110501|2011-02-16 02:30,16,704.25,704.75,703.5,703.5,117
20110501|2011-02-16 03:00,16,703.25,703.75,703.25,703.5,19
20110501|2011-02-16 03:30,16,703.25,703.25,701.75,702.75,37
20110501|2011-02-16 04:00,16,702.75,703.25,702.25,702.25,83
20110501|2011-02-16 04:30,16,702,702,700,700,187
20110501|2011-02-16 05:00,16,700,700.25,698.25,698.25,520
20110501|2011-02-16 05:30,16,698.5,698.75,696.5,696.75,518
20110501|2011-02-16 06:00,16,696.75,697.5,695.75,696,362
20110501|2011-02-16 06:30,16,696.25,698.75,696.25,698.25,325
20110501|2011-02-16 07:00,16,698.75,700.5,697.75,697.75,401
20110501|2011-02-16 09:30,16,699,701.5,696,696.5,10513
20110501|2011-02-16 10:00,16,696.5,699,694.25,696.5,5004
20110501|2011-02-16 10:30,16,696.75,698.25,693.5,693.75,3760
20110501|2011-02-16 11:00,16,693.5,697.75,692.75,695.75,3830
20110501|2011-02-16 11:30,16,695.5,697.5,694.5,696,1942
20110501|2011-02-16 12:00,16,696,696,694,694.25,2147
20110501|2011-02-16 12:30,16,694.5,696,693.25,695.75,3155
20110501|2011-02-16 13:00,16,695.75,702.5,694.25,702.5,6985
20110501|2011-02-16 18:00,17,707,707,702.5,704,1007
20110501|2011-02-16 18:30,17,704.5,705.25,703.75,705,251
20110501|2011-02-16 19:00,17,705.5,706.25,705,706.25,167
20110501|2011-02-16 19:30,17,706.5,707.25,706,706.75,213
20110501|2011-02-16 20:00,17,706.5,707.25,706,706.25,64
20110501|2011-02-16 20:30,17,706,706,705,705.75,224
20110501|2011-02-16 21:00,17,705.5,705.75,705,705.25,57
20110501|2011-02-16 21:30,17,705.25,705.25,703.75,704.5,239
20110501|2011-02-16 22:00,17,704.25,704.5,704,704.5,6
20110501|2011-02-16 22:30,17,704.5,704.75,704.25,704.5,7
20110501|2011-02-16 23:00,17,704.5,705,704,704,25
20110501|2011-02-16 23:30,17,704,705.75,704,704.5,89
20110501|2011-02-17 00:00,17,704.75,705.5,704.5,705.5,60
20110501|2011-02-17 00:30,17,705.5,705.5,704.75,705,49
20110501|2011-02-17 01:00,17,705.25,705.75,704.5,705.75,42
20110501|2011-02-17 01:30,17,705.25,706.25,705.25,706.25,70
20110501|2011-02-17 02:00,17,706,707,705.5,705.5,41
20110501|2011-02-17 02:30,17,705.75,706.5,705,706.25,90
20110501|2011-02-17 03:00,17,706,706,704,704.25,128
20110501|2011-02-17 03:30,17,704,705.25,704,705.25,85
20110501|2011-02-17 04:00,17,705.25,707,705.25,707,213
20110501|2011-02-17 04:30,17,706.75,707.75,705.5,707.5,142
20110501|2011-02-17 05:00,17,707.5,708.25,706.5,706.5,210
20110501|2011-02-17 05:30,17,706.5,708.5,706.5,707.75,154
20110501|2011-02-17 06:00,17,707.5,708,707,707.25,107
20110501|2011-02-17 06:30,17,707.25,709,707,709,216
20110501|2011-02-17 07:00,17,709,710.5,708.75,709.5,483
20110501|2011-02-17 09:30,17,710.75,717,710.25,713.75,12089
20110501|2011-02-17 10:00,17,714,715.5,712.25,712.25,3846
20110501|2011-02-17 10:30,17,712.5,715,712,715,2166
20110501|2011-02-17 11:00,17,715,715.25,714,714.5,1978
20110501|2011-02-17 11:30,17,714.25,717.75,714,717.75,4041
20110501|2011-02-17 12:00,17,717.75,718.25,716,718,3563
20110501|2011-02-17 12:30,17,718,721,717.75,720.25,5848
20110501|2011-02-17 13:00,17,720.25,723.25,719.75,721.75,6496
20110501|2011-02-17 18:00,18,722.25,725,722,723.75,1082
20110501|2011-02-17 18:30,18,724,724,722.25,722.25,192
20110501|2011-02-17 19:00,18,722.5,722.5,721,721.5,330
20110501|2011-02-17 19:30,18,721.25,722.5,720.5,722,182
20110501|2011-02-17 20:00,18,722,722.5,721,721.25,70
20110501|2011-02-17 20:30,18,721.25,721.25,720.5,720.75,34
20110501|2011-02-17 21:00,18,720.75,721,719,719.5,203
20110501|2011-02-17 21:30,18,719.5,720.75,719.5,720.5,48
20110501|2011-02-17 22:00,18,720.5,721,720.25,720.25,15
20110501|2011-02-17 22:30,18,720,720,719.5,719.5,29
20110501|2011-02-17 23:00,18,720,720.5,720,720,15
20110501|2011-02-17 23:30,18,720.25,720.25,719.5,720,20
20110501|2011-02-18 00:00,18,719.75,719.75,718.5,719,154
20110501|2011-02-18 00:30,18,719,720.5,719,719.5,255
20110501|2011-02-18 01:00,18,718.75,718.75,718,718.25,263
20110501|2011-02-18 01:30,18,718.25,718.5,718,718,149
20110501|2011-02-18 02:00,18,718,718.25,718,718.25,182
20110501|2011-02-18 02:30,18,718,719,718,719,72
20110501|2011-02-18 03:00,18,719.25,719.75,718,718.25,261
20110501|2011-02-18 03:30,18,718.25,718.25,717,717,336
20110501|2011-02-18 04:00,18,717,717.25,715.5,715.75,423
20110501|2011-02-18 04:30,18,715.75,717.5,715.75,716.75,117
20110501|2011-02-18 05:00,18,716.75,717.75,715,715.25,298
20110501|2011-02-18 05:30,18,715,716.5,715,716.5,268
20110501|2011-02-18 06:00,18,716.5,717,715,715.25,344
20110501|2011-02-18 06:30,18,715.25,718,715,717.5,570
20110501|2011-02-18 07:00,18,717.5,718,715.25,716.5,390
20110501|2011-02-18 09:30,18,716,724.5,715.25,721.5,9912
20110501|2011-02-18 10:00,18,721.75,723.5,720.25,722.5,3300
20110501|2011-02-18 10:30,18,722.25,725.5,720.75,721,5250
20110501|2011-02-18 11:00,18,721,722.25,717.5,720,4339
20110501|2011-02-18 11:30,18,720.25,720.75,717.75,720,2634
20110501|2011-02-18 12:00,18,719.75,719.75,715,715.25,4348
20110501|2011-02-18 12:30,18,715,720.5,712.5,719.25,4475
20110501|2011-02-18 13:00,18,719.5,720.75,718,719.5,4829
20110501|2011-02-21 18:00,22,725.25,744.25,725,734,5352
20110501|2011-02-21 18:30,22,734.25,734.75,730.5,730.5,1402
20110501|2011-02-21 19:00,22,730.75,730.75,727,727.75,1710
20110501|2011-02-21 19:30,22,727.5,727.5,724.25,725,1444
20110501|2011-02-21 20:00,22,725,727.25,725,727,337
20110501|2011-02-21 20:30,22,727,727,723.75,724.5,757
20110501|2011-02-21 21:00,22,724.5,724.5,720.25,723,902
20110501|2011-02-21 21:30,22,723.25,724.75,722.5,724.5,139
20110501|2011-02-21 22:00,22,724.75,725.75,724.75,725,136
20110501|2011-02-21 22:30,22,725,725.25,724.25,724.5,57
20110501|2011-02-21 23:00,22,724.5,726.25,724.5,726,59
20110501|2011-02-21 23:30,22,726,726,723.75,724.5,101
20110501|2011-02-22 00:00,22,724.75,725.75,724.5,725.75,44
20110501|2011-02-22 00:30,22,725.75,727.5,725.5,726.25,252
20110501|2011-02-22 01:00,22,726.5,726.5,724.5,725,123
20110501|2011-02-22 01:30,22,725,725.75,724.75,725.75,51
20110501|2011-02-22 02:00,22,725.25,725.5,721.75,724.5,600
20110501|2011-02-22 02:30,22,724.25,725.5,724.25,724.75,212
20110501|2011-02-22 03:00,22,724.5,725.25,723.75,724,143
20110501|2011-02-22 03:30,22,724,725,724,724.75,130
20110501|2011-02-22 04:00,22,724.5,724.75,722,722,305
20110501|2011-02-22 04:30,22,722,722.5,717.5,718.25,970
20110501|2011-02-22 05:00,22,718,719.5,715.5,715.5,768
20110501|2011-02-22 05:30,22,715.25,716.25,714.25,714.5,714
20110501|2011-02-22 06:00,22,714.5,714.75,702.75,710,3565
20110501|2011-02-22 06:30,22,709,711.5,705.25,709,819
20110501|2011-02-22 07:00,22,708.5,712,706.75,709.75,959
20110501|2011-02-22 09:30,22,709.75,709.75,691.25,694.5,30746
20110501|2011-02-22 10:00,22,694.25,699.25,692.25,693.5,12294
20110501|2011-02-22 10:30,22,693.5,694.5,690.25,690.25,7289
20110501|2011-02-22 11:00,22,690.25,691.25,690.25,690.25,5507
20110501|2011-02-22 11:30,22,690.25,690.25,690.25,690.25,449
20110501|2011-02-22 12:00,22,690.25,690.25,690.25,690.25,55
20110501|2011-02-22 12:30,22,690.25,690.25,690.25,690.25,143
20110501|2011-02-22 13:00,22,690.25,690.25,690.25,690.25,102
20110501|2011-02-22 18:00,23,683.25,684.5,681,683,6332
20110501|2011-02-22 18:30,23,682.75,683.25,681.25,682.25,1303
20110501|2011-02-22 19:00,23,682,685,682,683,1381
20110501|2011-02-22 19:30,23,683,683.25,681.75,682.25,736
20110501|2011-02-22 20:00,23,682.25,682.25,681.25,681.25,613
20110501|2011-02-22 20:30,23,681.75,681.75,681.25,681.5,454
20110501|2011-02-22 21:00,23,681.5,682.25,681.25,682.25,289
20110501|2011-02-22 21:30,23,682.25,682.25,681.5,682,113
20110501|2011-02-22 22:00,23,682.25,684,681.75,683.75,274
20110501|2011-02-22 22:30,23,683.5,683.75,682.5,683.75,177
20110501|2011-02-22 23:00,23,683.5,684,682.5,683.75,203
20110501|2011-02-22 23:30,23,684,684.25,683,683.5,141
20110501|2011-02-23 00:00,23,683.5,684,681.25,681.75,205
20110501|2011-02-23 00:30,23,682,682.75,681.25,682,241
20110501|2011-02-23 01:00,23,682,686,682,685.5,907
20110501|2011-02-23 01:30,23,685.5,685.75,684.75,684.75,257
20110501|2011-02-23 02:00,23,685,685.75,684.5,685.5,290
20110501|2011-02-23 02:30,23,685.75,686,683.75,684.5,339
20110501|2011-02-23 03:00,23,684.5,685,683.25,684.5,334
20110501|2011-02-23 03:30,23,684.5,684.75,681,681,596
20110501|2011-02-23 04:00,23,681,681,671,671.25,5821
20110501|2011-02-23 04:30,23,671.25,672.25,667.5,671.25,3804
20110501|2011-02-23 05:00,23,671,673.75,669.25,669.25,1437
20110501|2011-02-23 05:30,23,669.25,676,667.75,674,1432
20110501|2011-02-23 06:00,23,673.75,675.25,672.75,673.75,1788
20110501|2011-02-23 06:30,23,673.75,675.25,672,675.25,1404
20110501|2011-02-23 07:00,23,675.5,678,674.75,674.75,1290
20110501|2011-02-23 09:30,23,675.75,688.75,675.5,686.75,36665
20110501|2011-02-23 10:00,23,687,697,685.75,696.25,22123
20110501|2011-02-23 10:30,23,696.25,698.5,690.75,692.5,14919
20110501|2011-02-23 11:00,23,692.5,693.75,686.5,693,12892
20110501|2011-02-23 11:30,23,692.75,694.25,690.75,692.25,5412
20110501|2011-02-23 12:00,23,692.25,695.75,690.75,695.5,5816
20110501|2011-02-23 12:30,23,695.5,697.5,695,696.75,5903
20110501|2011-02-23 13:00,23,696.75,704.5,695.25,703.25,14092
20110501|2011-02-23 18:00,24,703.5,708.5,703.5,706,3132
20110501|2011-02-23 18:30,24,706.25,707.25,705.5,706.5,498
20110501|2011-02-23 19:00,24,706.75,707,704.75,705.25,255
20110501|2011-02-23 19:30,24,705,705.25,703.5,704.75,353
20110501|2011-02-23 20:00,24,705,705.25,703.25,703.5,246
20110501|2011-02-23 20:30,24,703.5,703.75,701.5,702.5,566
20110501|2011-02-23 21:00,24,703,703.75,701.25,701.25,268
20110501|2011-02-23 21:30,24,701.5,701.75,699.25,699.75,448
20110501|2011-02-23 22:00,24,700.25,700.25,699.25,699.25,284
20110501|2011-02-23 22:30,24,699.5,700.5,699.25,700.25,155
20110501|2011-02-23 23:00,24,700.5,700.5,698,698,178
20110501|2011-02-23 23:30,24,698,698.75,697.25,698,175
20110501|2011-02-24 00:00,24,697.75,698.75,697.25,698.75,86
20110501|2011-02-24 00:30,24,698.75,700,697.25,698.25,122
20110501|2011-02-24 01:00,24,698.25,699.25,696.5,697.5,197
20110501|2011-02-24 01:30,24,697.25,704.75,697.25,703,521
20110501|2011-02-24 02:00,24,703.75,704.75,701,703.25,278
20110501|2011-02-24 02:30,24,703.5,706.75,702.5,702.5,515
20110501|2011-02-24 03:00,24,702.5,702.5,696.25,697,863
20110501|2011-02-24 03:30,24,697,697.5,695.5,697.25,822
20110501|2011-02-24 04:00,24,697.5,697.5,696.25,696.25,280
20110501|2011-02-24 04:30,24,696,699.25,695.5,698.25,799
20110501|2011-02-24 05:00,24,698.25,698.75,697.75,697.75,224
20110501|2011-02-24 05:30,24,697.75,698,694.75,695,722
20110501|2011-02-24 06:00,24,695.25,697,695.25,696,256
20110501|2011-02-24 06:30,24,696.25,697.25,695.25,697,932
20110501|2011-02-24 07:00,24,697,701.75,696.75,700.25,701
20110501|2011-02-24 09:30,24,699.5,702.5,695.75,696.25,19624
20110501|2011-02-24 10:00,24,696.25,697.5,690.5,693.5,18228
20110501|2011-02-24 10:30,24,693.25,696.25,691.5,695.5,8912
20110501|2011-02-24 11:00,24,695.25,697.75,694.25,695.5,7641
20110501|2011-02-24 11:30,24,695.5,697.5,695,696.25,3091
20110501|2011-02-24 12:00,24,696.25,702.75,696,701.75,9043
20110501|2011-02-24 12:30,24,701.5,701.75,696,698,8892
20110501|2011-02-24 13:00,24,698,700.5,693.5,694,12370
20110501|2011-02-24 18:00,25,695.75,696.25,694,695.5,2002
20110501|2011-02-24 18:30,25,695.75,697.5,695,696.25,844
20110501|2011-02-24 19:00,25,696.25,697.25,694.5,695,256
20110501|2011-02-24 19:30,25,694.75,695.5,694.5,694.75,62
20110501|2011-02-24 20:00,25,695,695.75,694.75,694.75,94
20110501|2011-02-24 20:30,25,694.75,695.75,694.75,695.5,52
20110501|2011-02-24 21:00,25,695.75,696,695.25,695.75,51
20110501|2011-02-24 21:30,25,695.75,696.5,695.75,696.25,98
20110501|2011-02-24 22:00,25,696.75,696.75,696.25,696.75,62
20110501|2011-02-24 22:30,25,696.75,696.75,696.25,696.25,51
20110501|2011-02-24 23:00,25,696.5,696.75,696.25,696.75,82
20110501|2011-02-24 23:30,25,696.5,696.75,696.5,696.75,140
20110501|2011-02-25 00:00,25,696.5,696.5,696.25,696.5,47
20110501|2011-02-25 00:30,25,696.25,696.75,695.75,696.75,84
20110501|2011-02-25 01:00,25,696.75,697.75,696.5,697.5,251
20110501|2011-02-25 01:30,25,697.25,697.75,697,697.5,99
20110501|2011-02-25 02:00,25,697,698.25,696.75,697.75,108
20110501|2011-02-25 02:30,25,697.5,699,697.25,698.75,220
20110501|2011-02-25 03:00,25,698.75,699,697.75,698.5,717
20110501|2011-02-25 03:30,25,698.5,699,698.25,698.75,283
20110501|2011-02-25 04:00,25,699,699,697.5,697.75,348
20110501|2011-02-25 04:30,25,697.75,697.75,694.25,694.5,1128
20110501|2011-02-25 05:00,25,694.5,695.25,694,694.5,478
20110501|2011-02-25 05:30,25,694.5,696.25,694.5,695.75,85
20110501|2011-02-25 06:00,25,696,700,696,699.5,638
20110501|2011-02-25 06:30,25,699.75,701.75,699.75,701.75,923
20110501|2011-02-25 07:00,25,701.75,702.5,700.25,701.5,635
20110501|2011-02-25 09:30,25,704,717,703.75,716.25,36225
20110501|2011-02-25 10:00,25,716,726.5,714.5,721.5,30890
20110501|2011-02-25 10:30,25,722.25,725,719,721.25,14463
20110501|2011-02-25 11:00,25,721.5,723.75,720,721.25,7880
20110501|2011-02-25 11:30,25,721.25,723.25,720.25,721,6263
20110501|2011-02-25 12:00,25,721.25,725,721,724.25,6602
20110501|2011-02-25 12:30,25,724.25,726,724,724.75,8823
20110501|2011-02-25 13:00,25,724.75,725.5,721,721,11792
20110501|2011-02-27 18:00,28,723.5,724.75,721.25,722,2503
20110501|2011-02-27 18:30,28,722.25,723.5,722,723,611
20110501|2011-02-27 19:00,28,723,723,720.25,721.25,1550
20110501|2011-02-27 19:30,28,721.75,722.75,721.5,721.75,198
20110501|2011-02-27 20:00,28,721.5,722.25,721.5,722,144
20110501|2011-02-27 20:30,28,722,722.75,722,722.25,215
20110501|2011-02-27 21:00,28,722.5,723,722.25,723,115
20110501|2011-02-27 21:30,28,723,723.75,722.75,723.5,229
20110501|2011-02-27 22:00,28,723.25,724,723.25,723.75,62
20110501|2011-02-27 22:30,28,723.5,724,723.25,723.5,97
20110501|2011-02-27 23:00,28,723.5,723.75,723,723,48
20110501|2011-02-27 23:30,28,722.75,723,721.5,721.75,151
20110501|2011-02-28 00:00,28,722,722,720.75,721,93
20110501|2011-02-28 00:30,28,721,721.5,720.75,721,62
20110501|2011-02-28 01:00,28,721.25,721.75,720.5,721,93
20110501|2011-02-28 01:30,28,721.25,721.25,720.75,721,48
20110501|2011-02-28 02:00,28,721,721.25,720.5,720.75,88
20110501|2011-02-28 02:30,28,720.75,721.25,720.5,721.25,75
20110501|2011-02-28 03:00,28,720.75,721.25,720.5,720.5,126
20110501|2011-02-28 03:30,28,720.5,720.75,718.25,718.5,774
20110501|2011-02-28 04:00,28,718.75,720,718.25,719.5,424
20110501|2011-02-28 04:30,28,719.75,720,718.5,719,84
20110501|2011-02-28 05:00,28,718.5,720.5,718.25,720.25,105
20110501|2011-02-28 05:30,28,720,721.25,719.5,721.25,246
20110501|2011-02-28 06:00,28,721.25,721.75,720.5,721.75,165
20110501|2011-02-28 06:30,28,721.75,721.75,720.25,721,245
20110501|2011-02-28 07:00,28,721,722,720.5,721,206
20110501|2011-02-28 09:30,28,721.25,722,716.25,719.25,20907
20110501|2011-02-28 10:00,28,719,720.5,718,720,7659
20110501|2011-02-28 10:30,28,720,725.75,719.75,724.75,12426
20110501|2011-02-28 11:00,28,725,727.25,723.75,724.5,10352
20110501|2011-02-28 11:30,28,724.75,725.75,723,724.25,5279
20110501|2011-02-28 12:00,28,724.25,730,724,728.5,11645
20110501|2011-02-28 12:30,28,728.5,729,726.5,727.5,7727
20110501|2011-02-28 13:00,28,727.5,731.75,727.25,730,18752
20110501|2011-02-28 18:00,1,730.5,732.5,729.75,730.25,2238
20110501|2011-02-28 18:30,1,730.25,732,730.25,732,305
20110501|2011-02-28 19:00,1,732,732.75,730.5,730.5,650
20110501|2011-02-28 19:30,1,730.75,731,730.25,730.75,91
20110501|2011-02-28 20:00,1,730.5,731,728.5,728.75,436
20110501|2011-02-28 20:30,1,729,730.5,728.75,730,176
20110501|2011-02-28 21:00,1,730.25,731,730,730.25,130
20110501|2011-02-28 21:30,1,730.5,731,730,731,99
20110501|2011-02-28 22:00,1,731,731.25,730.75,731.25,95
20110501|2011-02-28 22:30,1,731.25,731.5,730.25,730.5,263
20110501|2011-02-28 23:00,1,730.75,731.75,730.5,731.25,307
20110501|2011-02-28 23:30,1,731.5,732.25,731.25,732,82
20110501|2011-03-01 00:00,1,732,732.25,731.25,731.25,103
20110501|2011-03-01 00:30,1,731.25,732,731.25,732,47
20110501|2011-03-01 01:00,1,731.75,732,731.25,732,25
20110501|2011-03-01 01:30,1,731.75,732.25,731.5,732,49
20110501|2011-03-01 02:00,1,732,733.75,732,733.5,705
20110501|2011-03-01 02:30,1,733.75,734,733.5,733.5,148
20110501|2011-03-01 03:00,1,733.75,733.75,733.25,733.5,92
20110501|2011-03-01 03:30,1,733.5,733.75,732.5,733,122
20110501|2011-03-01 04:00,1,733,733.25,732.25,732.75,210
20110501|2011-03-01 04:30,1,733,733.25,732.75,733,146
20110501|2011-03-01 05:00,1,733,733.5,732.5,733,108
20110501|2011-03-01 05:30,1,733,733,732.5,733,81
20110501|2011-03-01 06:00,1,732.75,733,732.5,732.75,133
20110501|2011-03-01 06:30,1,732.5,733,730.5,731,443
20110501|2011-03-01 07:00,1,731,731.75,730.5,731.25,464
20110501|2011-03-01 09:30,1,731.5,733.5,725.25,729.75,28003
20110501|2011-03-01 10:00,1,729.5,731.5,726,727.75,14215
20110501|2011-03-01 10:30,1,727.75,730,726.5,728.75,6748
20110501|2011-03-01 11:00,1,728.75,729.25,726.75,728.5,5983
20110501|2011-03-01 11:30,1,728.5,729.25,725.25,726.75,6486
20110501|2011-03-01 12:00,1,727.25,734.5,726.75,732.75,11704
20110501|2011-03-01 12:30,1,733,734.5,731.75,733,7268
20110501|2011-03-01 13:00,1,733.25,736.25,732.5,735.5,13592
20110501|2011-03-01 18:00,2,734,734.75,732.75,733.25,1634
20110501|2011-03-01 18:30,2,733.25,733.75,733,733.25,395
20110501|2011-03-01 19:00,2,733,733,731.75,732.25,414
20110501|2011-03-01 19:30,2,732,733.5,731.75,733.5,539
20110501|2011-03-01 20:00,2,733.75,734.5,733,734.25,621
20110501|2011-03-01 20:30,2,734,734.5,733.25,733.5,299
20110501|2011-03-01 21:00,2,733.5,735,733.5,734.5,381
20110501|2011-03-01 21:30,2,734.5,735,734.25,735,276
20110501|2011-03-01 22:00,2,734.75,735,734,734,286
20110501|2011-03-01 22:30,2,734,734.75,734,734.75,49
20110501|2011-03-01 23:00,2,734.75,734.75,734.5,734.75,21
20110501|2011-03-01 23:30,2,734.75,737,734.75,736.5,1135
20110501|2011-03-02 00:00,2,736.5,737.5,735.5,736.75,545
20110501|2011-03-02 00:30,2,736.5,737.5,736,736.75,430
20110501|2011-03-02 01:00,2,736.5,736.75,735.75,736,303
20110501|2011-03-02 01:30,2,736,737,735.75,737,50
20110501|2011-03-02 02:00,2,736.5,737.25,735.75,737,92
20110501|2011-03-02 02:30,2,737,737.5,735.75,737,199
20110501|2011-03-02 03:00,2,737.5,737.75,737,737.5,308
20110501|2011-03-02 03:30,2,737.5,738.5,737,737,339
20110501|2011-03-02 04:00,2,737.5,737.75,737.25,737.5,131
20110501|2011-03-02 04:30,2,737.5,738.25,737,737,307
20110501|2011-03-02 05:00,2,737.25,738.25,737,738.25,289
20110501|2011-03-02 05:30,2,738.25,738.25,737.5,738,106
20110501|2011-03-02 06:00,2,738.25,739,738.25,738.75,393
20110501|2011-03-02 06:30,2,739,739,737.75,738,467
20110501|2011-03-02 07:00,2,738.25,739.25,737.5,739.25,500
20110501|2011-03-02 09:30,2,738.5,740.75,729.5,733,36518
20110501|2011-03-02 10:00,2,733.25,734,727.25,727.25,19142
20110501|2011-03-02 10:30,2,727.25,730,718.25,721.75,29069
20110501|2011-03-02 11:00,2,722,723,707,722.25,33243
20110501|2011-03-02 11:30,2,722.25,722.75,717.5,720,12431
20110501|2011-03-02 12:00,2,719.75,723.5,718.25,723.5,8575
20110501|2011-03-02 12:30,2,723.5,726.5,721.5,726.25,10543
20110501|2011-03-02 13:00,2,726.5,726.5,718.75,719.75,13037
20110501|2011-03-02 18:00,3,721,723.5,720.5,721,1914
20110501|2011-03-02 18:30,3,721,721,718,720.25,781
20110501|2011-03-02 19:00,3,720,721,718.75,719.5,748
20110501|2011-03-02 19:30,3,719.25,719.5,719,719.5,320
20110501|2011-03-02 20:00,3,719.5,721.5,719.5,720,168
20110501|2011-03-02 20:30,3,720.25,722,720,721,229
20110501|2011-03-02 21:00,3,721,721.25,720.25,720.5,142
20110501|2011-03-02 21:30,3,720.75,721.25,720.25,720.5,41
20110501|2011-03-02 22:00,3,720.5,721,720.25,720.75,21
20110501|2011-03-02 22:30,3,721,721,719.25,719.75,88
20110501|2011-03-02 23:00,3,720.75,721,720,720.25,41
20110501|2011-03-02 23:30,3,720.5,720.5,719.25,719.5,138
20110501|2011-03-03 00:00,3,719.25,720.25,719,720.25,332
20110501|2011-03-03 00:30,3,720.25,720.25,718,718.5,327
20110501|2011-03-03 01:00,3,718.5,721,718.5,719.75,163
20110501|2011-03-03 01:30,3,719.75,722,719.75,721.75,296
20110501|2011-03-03 02:00,3,722,722,720.75,721.25,166
20110501|2011-03-03 02:30,3,721.25,721.5,719.5,720,200
20110501|2011-03-03 03:00,3,720.25,722,719.75,721.5,193
20110501|2011-03-03 03:30,3,721.5,722.5,720.5,722.25,381
20110501|2011-03-03 04:00,3,722.5,724,722.25,723.75,251
20110501|2011-03-03 04:30,3,723.25,724.75,723,724.5,386
20110501|2011-03-03 05:00,3,724.75,726.75,724.5,726.5,690
20110501|2011-03-03 05:30,3,726.25,727.75,725,725.75,551
20110501|2011-03-03 06:00,3,725.5,726.25,724.75,725.75,177
20110501|2011-03-03 06:30,3,726,726,724,725.25,417
20110501|2011-03-03 07:00,3,725,725.5,723.5,725,480
20110501|2011-03-03 09:30,3,726.25,732.25,724.75,729.75,25292
20110501|2011-03-03 10:00,3,730,731.5,727.25,727.5,9122
20110501|2011-03-03 10:30,3,727.75,731.25,727.5,730.25,4690
20110501|2011-03-03 11:00,3,730.25,734.75,730.25,733,10497
20110501|2011-03-03 11:30,3,733,733.5,729.75,731.25,7359
20110501|2011-03-03 12:00,3,731.25,733.25,730.25,732.5,4193
20110501|2011-03-03 12:30,3,732.75,733.75,730.75,733.5,6300
20110501|2011-03-03 13:00,3,733.75,736.75,733.5,735.25,15441
20110501|2011-03-03 18:00,4,735.5,736,734.25,735.5,1887
20110501|2011-03-03 18:30,4,735.5,736.5,735,736,516
20110501|2011-03-03 19:00,4,736,736.5,734.5,735.25,287
20110501|2011-03-03 19:30,4,735.5,736,734.75,735.25,117
20110501|2011-03-03 20:00,4,735.5,735.75,733.5,734,169
20110501|2011-03-03 20:30,4,734,734.5,733.25,734.5,99
20110501|2011-03-03 21:00,4,734.5,735,734,734.5,96
20110501|2011-03-03 21:30,4,734.25,734.5,734,734,53
20110501|2011-03-03 22:00,4,734,734.5,733.75,734.25,17
20110501|2011-03-03 22:30,4,734.5,734.5,734,734.25,10
20110501|2011-03-03 23:00,4,734.25,734.75,734.25,734.25,19
20110501|2011-03-03 23:30,4,734.25,734.5,734,734.25,30
20110501|2011-03-04 00:00,4,734.25,735,734.25,735,73
20110501|2011-03-04 00:30,4,734.75,735,734.75,734.75,52
20110501|2011-03-04 01:00,4,735,735.5,734.75,735.5,96
20110501|2011-03-04 01:30,4,735.25,735.75,734.75,735.75,70
20110501|2011-03-04 02:00,4,735.25,736.5,735.25,735.75,161
20110501|2011-03-04 02:30,4,736.5,737.75,736.5,736.75,519
20110501|2011-03-04 03:00,4,736.75,737.75,736.5,737.25,70
20110501|2011-03-04 03:30,4,737,737.75,737,737.5,267
20110501|2011-03-04 04:00,4,737.25,738.5,737.25,738,304
20110501|2011-03-04 04:30,4,738,739.25,737.75,738.5,596
20110501|2011-03-04 05:00,4,738.5,739,737.75,738.5,113
20110501|2011-03-04 05:30,4,738.25,739.25,737.75,739.25,274
20110501|2011-03-04 06:00,4,739.25,739.25,736.75,737.25,332
20110501|2011-03-04 06:30,4,737.5,739,737.25,738.5,447
20110501|2011-03-04 07:00,4,738.5,739.75,738.25,739.75,612
20110501|2011-03-04 09:30,4,739.75,742,728.25,728.5,33477
20110501|2011-03-04 10:00,4,728.75,733,728.5,732.25,7661
20110501|2011-03-04 10:30,4,732.25,732.5,726,728,14197
20110501|2011-03-04 11:00,4,727.75,729,725.25,727.75,8154
20110501|2011-03-04 11:30,4,727.75,730.5,727,729,5039
20110501|2011-03-04 12:00,4,728.75,729.75,723.25,725,7756
20110501|2011-03-04 12:30,4,725,731,724.75,729.75,8149
20110501|2011-03-04 13:00,4,729.75,730,726.25,727.75,8595
20110501|2011-03-06 18:00,7,728.5,729.5,725,727.25,2797
20110501|2011-03-06 18:30,7,727.25,727.25,724.5,725,629
20110501|2011-03-06 19:00,7,725,725.75,724,725.75,324
20110501|2011-03-06 19:30,7,725.75,727,725.5,726.75,141
20110501|2011-03-06 20:00,7,726.25,727.5,726.25,727,242
20110501|2011-03-06 20:30,7,727.25,728,726.75,727,150
20110501|2011-03-06 21:00,7,727.5,728.75,727,728.5,192
20110501|2011-03-06 21:30,7,728.25,729,728.25,728.25,149
20110501|2011-03-06 22:00,7,728.5,728.5,728,728.25,45
20110501|2011-03-06 22:30,7,728.25,728.25,727.75,728,51
20110501|2011-03-06 23:00,7,728,728.5,727.75,728.5,146
20110501|2011-03-06 23:30,7,728.75,729.75,728.75,729.5,164
20110501|2011-03-07 00:00,7,729.5,730,729,730,119
20110501|2011-03-07 00:30,7,730,730,729.5,729.75,36
20110501|2011-03-07 01:00,7,729.75,731.5,729.5,731.25,374
20110501|2011-03-07 01:30,7,730.75,732,730.75,731.5,254
20110501|2011-03-07 02:00,7,731.5,732,731.25,731.75,159
20110501|2011-03-07 02:30,7,731.75,732.75,731.5,732.75,164
20110501|2011-03-07 03:00,7,732.75,733,731.75,732.25,175
20110501|2011-03-07 03:30,7,732.25,733.5,732.25,733,262
20110501|2011-03-07 04:00,7,733,733,732,733,68
20110501|2011-03-07 04:30,7,733,733,732.5,732.5,168
20110501|2011-03-07 05:00,7,732.25,732.5,730.25,730.5,257
20110501|2011-03-07 05:30,7,730.25,731.5,728.5,728.5,433
20110501|2011-03-07 06:00,7,728.5,730.25,728.5,730.25,177
20110501|2011-03-07 06:30,7,730.25,731.25,730,731,175
20110501|2011-03-07 07:00,7,731,731.25,729.75,730,331
20110501|2011-03-07 09:30,7,729.5,729.5,724,725,18726
20110501|2011-03-07 10:00,7,724.75,726,718.75,721.5,21559
20110501|2011-03-07 10:30,7,721.75,721.75,710.75,715.5,22730
20110501|2011-03-07 11:00,7,715.25,716.25,710.25,714.25,8443
20110501|2011-03-07 11:30,7,714,715.75,713.25,715,5653
20110501|2011-03-07 12:00,7,715,716.75,713.75,714.25,5072
20110501|2011-03-07 12:30,7,714.25,716.75,713,715.5,5262
20110501|2011-03-07 13:00,7,715.75,718.25,715.25,717,8566
20110501|2011-03-07 18:00,8,717.5,718,715,716.75,1797
20110501|2011-03-07 18:30,8,717,717,716,716.5,181
20110501|2011-03-07 19:00,8,716.75,719.5,714.25,717.75,1315
20110501|2011-03-07 19:30,8,718,718.75,716.5,716.5,377
20110501|2011-03-07 20:00,8,716.5,717.25,714.75,715,348
20110501|2011-03-07 20:30,8,715.25,715.25,713.75,714,119
20110501|2011-03-07 21:00,8,713.75,714,711,712.5,438
20110501|2011-03-07 21:30,8,712,713.25,711.5,712.75,72
20110501|2011-03-07 22:00,8,712.5,712.5,710.75,711.5,225
20110501|2011-03-07 22:30,8,711.25,711.5,710,710,355
20110501|2011-03-07 23:00,8,710.5,711,710,711,173
20110501|2011-03-07 23:30,8,710.75,711.75,710.5,711,251
20110501|2011-03-08 00:00,8,711,711.25,710.25,711,275
20110501|2011-03-08 00:30,8,711,712.25,711,712,193
20110501|2011-03-08 01:00,8,712,713,711.25,712.5,401
20110501|2011-03-08 01:30,8,712.75,713.5,712.25,713.25,572
20110501|2011-03-08 02:00,8,713.25,714.5,713,714.5,292
20110501|2011-03-08 02:30,8,714.5,716.25,714,715.5,307
20110501|2011-03-08 03:00,8,716,716.25,715.25,715.75,221
20110501|2011-03-08 03:30,8,715.5,715.75,711.75,712.25,920
20110501|2011-03-08 04:00,8,712.5,713,712,713,208
20110501|2011-03-08 04:30,8,713,713,711,711.5,260
20110501|2011-03-08 05:00,8,711.5,712.5,711,711.5,195
20110501|2011-03-08 05:30,8,711.75,712.25,711.25,712,374
20110501|2011-03-08 06:00,8,711.75,713,711.75,712,391
20110501|2011-03-08 06:30,8,712,713.25,711,711.25,443
20110501|2011-03-08 07:00,8,711.5,712.25,710.5,712,608
20110501|2011-03-08 09:30,8,712,713.5,707.25,712.75,22729
20110501|2011-03-08 10:00,8,712.5,714.5,709.5,710,10682
20110501|2011-03-08 10:30,8,710.25,710.25,703,705,17081
20110501|2011-03-08 11:00,8,705,709.25,704.5,708.25,8451
20110501|2011-03-08 11:30,8,708,708.25,703.5,704,6231
20110501|2011-03-08 12:00,8,704,705,700.25,703.75,12663
20110501|2011-03-08 12:30,8,703.25,706,702.75,704.5,8259
20110501|2011-03-08 13:00,8,704.5,708,704,704.5,11573
20110501|2011-03-08 18:00,9,705.5,708.5,705.5,707.25,1375
20110501|2011-03-08 18:30,9,707,709,707,708.5,669
20110501|2011-03-08 19:00,9,708.5,709,706.25,707.25,257
20110501|2011-03-08 19:30,9,707,708.25,706.75,708,165
20110501|2011-03-08 20:00,9,707.5,708.75,707.25,708.5,207
20110501|2011-03-08 20:30,9,708.25,709,708,708.25,238
20110501|2011-03-08 21:00,9,708.75,709.25,707.75,708.25,228
20110501|2011-03-08 21:30,9,708.5,709.25,708,708.5,148
20110501|2011-03-08 22:00,9,708.5,708.75,707.25,708,295
20110501|2011-03-08 22:30,9,707.75,708.5,707.75,708.25,89
20110501|2011-03-08 23:00,9,707.5,707.75,707.25,707.5,74
20110501|2011-03-08 23:30,9,707.5,708.25,707,708.25,102
20110501|2011-03-09 00:00,9,708.25,708.5,708,708.25,25
20110501|2011-03-09 00:30,9,708.5,708.75,708,708,96
20110501|2011-03-09 01:00,9,708.75,709,708.25,709,96
20110501|2011-03-09 01:30,9,708.75,709.5,708.75,709.25,246
20110501|2011-03-09 02:00,9,709.25,709.25,708.25,709,108
20110501|2011-03-09 02:30,9,709.25,709.75,708.5,709.25,148
20110501|2011-03-09 03:00,9,708.75,710,708.75,709.5,332
20110501|2011-03-09 03:30,9,709.75,710,708.75,709.25,255
20110501|2011-03-09 04:00,9,709.75,710,709,709,200
20110501|2011-03-09 04:30,9,709.25,709.5,708.5,708.75,154
20110501|2011-03-09 05:00,9,708.75,708.75,706.75,707,707
20110501|2011-03-09 05:30,9,706.75,707.75,706.5,707.5,369
20110501|2011-03-09 06:00,9,707.5,708.25,707.5,707.5,108
20110501|2011-03-09 06:30,9,707.5,709.25,707.5,709,210
20110501|2011-03-09 07:00,9,709.25,710,709.25,710,310
20110501|2011-03-09 09:30,9,710.25,711.25,695,697.5,34206
20110501|2011-03-09 10:00,9,697.5,698.5,693.25,698,16600
20110501|2011-03-09 10:30,9,697.75,698.25,695,696.5,10887
20110501|2011-03-09 11:00,9,696.25,696.75,691.25,693.5,19931
20110501|2011-03-09 11:30,9,693.25,696.75,692.25,695,7518
20110501|2011-03-09 12:00,9,694.75,700,694.75,699,8103
20110501|2011-03-09 12:30,9,699.25,704,698.75,702.5,11361
20110501|2011-03-09 13:00,9,702.5,702.5,700.25,700.5,8452
20110501|2011-03-09 18:00,10,701.5,702.5,701.25,702.25,697
20110501|2011-03-09 18:30,10,702.5,702.75,701.75,702.75,153
20110501|2011-03-09 19:00,10,702.5,702.5,699.25,699.5,675
20110501|2011-03-09 19:30,10,699.25,700.5,699,700.5,176
20110501|2011-03-09 20:00,10,700.5,700.75,700.25,700.5,126
20110501|2011-03-09 20:30,10,700.75,700.75,699.5,700.5,175
20110501|2011-03-09 21:00,10,700.5,701,700,700.5,164
20110501|2011-03-09 21:30,10,700.5,700.75,699,699.75,133
20110501|2011-03-09 22:00,10,699.25,699.25,696.75,697.5,301
20110501|2011-03-09 22:30,10,697.75,699,697.25,698.75,96
20110501|2011-03-09 23:00,10,698.5,698.5,696.5,696.75,139
20110501|2011-03-09 23:30,10,696.75,697.5,696.75,697.5,95
20110501|2011-03-10 00:00,10,697.5,698.25,697.5,698.25,50
20110501|2011-03-10 00:30,10,698,699.5,697.75,699,189
20110501|2011-03-10 01:00,10,699.25,699.5,697.5,697.75,243
20110501|2011-03-10 01:30,10,697.75,698.75,697.5,698.25,268
20110501|2011-03-10 02:00,10,698.5,699.5,697.75,699,159
20110501|2011-03-10 02:30,10,699,700,698.5,699.5,156
20110501|2011-03-10 03:00,10,699,702.25,698.25,701.75,577
20110501|2011-03-10 03:30,10,702,703,698,700.25,668
20110501|2011-03-10 04:00,10,700,700.5,696.75,698.25,442
20110501|2011-03-10 04:30,10,698,698.5,696,697.25,337
20110501|2011-03-10 05:00,10,697.25,697.75,696,696,129
20110501|2011-03-10 05:30,10,696,696.25,692,692,783
20110501|2011-03-10 06:00,10,692,692.5,690.5,691.5,1419
20110501|2011-03-10 06:30,10,691.5,692,690.5,690.75,1046
20110501|2011-03-10 07:00,10,691.25,693.5,690.75,692.25,1283
20110501|2011-03-10 09:30,10,685,691.75,681,691,38022
20110501|2011-03-10 10:00,10,690.75,695,690.75,693.75,17987
20110501|2011-03-10 10:30,10,693.5,698,692.5,695.5,14533
20110501|2011-03-10 11:00,10,695.5,697.5,694.25,696.5,6439
20110501|2011-03-10 11:30,10,696.5,696.5,692.5,693.25,5649
20110501|2011-03-10 12:00,10,693,693,690,691.75,7487
20110501|2011-03-10 12:30,10,691.75,692.5,690,692.25,7663
20110501|2011-03-10 13:00,10,692,693.25,682,682.25,19046
20110501|2011-03-10 18:00,11,684,684.75,681.5,682.5,2184
20110501|2011-03-10 18:30,11,682.25,683,681.75,683,223
20110501|2011-03-10 19:00,11,683,683.75,682.5,683,361
20110501|2011-03-10 19:30,11,683,684,683,683.5,157
20110501|2011-03-10 20:00,11,683.5,683.5,681.75,681.75,267
20110501|2011-03-10 20:30,11,681.75,682,681.25,681.75,259
20110501|2011-03-10 21:00,11,681.75,682,681.5,682,136
20110501|2011-03-10 21:30,11,681.75,682.5,681.75,681.75,121
20110501|2011-03-10 22:00,11,681.75,682,681.25,681.5,104
20110501|2011-03-10 22:30,11,681.75,682.25,681.5,682.25,139
20110501|2011-03-10 23:00,11,682,684,681.25,683.25,513
20110501|2011-03-10 23:30,11,683.25,683.5,682.25,682.75,41
20110501|2011-03-11 00:00,11,682.5,682.75,680.25,680.5,567
20110501|2011-03-11 00:30,11,680.5,681,680.5,681,116
20110501|2011-03-11 01:00,11,681,681.5,681,681,403
20110501|2011-03-11 01:30,11,681,682.25,680.5,682,532
20110501|2011-03-11 02:00,11,682.25,683,680.75,682,1516
20110501|2011-03-11 02:30,11,682,682.5,681,681,219
20110501|2011-03-11 03:00,11,680.75,680.75,675.75,676.25,2635
20110501|2011-03-11 03:30,11,676.25,677.25,672,673,2179
20110501|2011-03-11 04:00,11,673.25,673.5,670,670.5,1329
20110501|2011-03-11 04:30,11,670.5,671.75,668.75,669.25,2701
20110501|2011-03-11 05:00,11,669.25,669.5,662.5,663,4805
20110501|2011-03-11 05:30,11,663,663.5,652.75,658.5,6887
20110501|2011-03-11 06:00,11,658.5,664.5,656,658,4643
20110501|2011-03-11 06:30,11,657.75,663,657.25,661.25,3328
20110501|2011-03-11 07:00,11,661.5,667,661,663.25,2988
20110501|2011-03-11 09:30,11,668.25,673.75,663.5,671,41984
20110501|2011-03-11 10:00,11,671,671,667.25,669,10134
20110501|2011-03-11 10:30,11,669,674,666.5,673.25,12789
20110501|2011-03-11 11:00,11,673,673.75,666,667.5,10657
20110501|2011-03-11 11:30,11,667.5,668.75,665.5,666,6059
20110501|2011-03-11 12:00,11,666.25,667,662,663.5,12418
20110501|2011-03-11 12:30,11,663.5,666.75,658,659.25,16442
20110501|2011-03-11 13:00,11,659.25,666.5,658.25,665.75,17717
20110501|2011-03-13 18:00,14,665.5,669.25,662,663.25,5900
20110501|2011-03-13 18:30,14,663,664,659,660,3200
20110501|2011-03-13 19:00,14,660,662.75,659.75,662.5,1130
20110501|2011-03-13 19:30,14,662.5,662.5,660.25,661.5,658
20110501|2011-03-13 20:00,14,661.75,662.75,661.5,662,623
20110501|2011-03-13 20:30,14,662.25,668,662.25,667.25,1000
20110501|2011-03-13 21:00,14,667.5,668,663,663.75,498
20110501|2011-03-13 21:30,14,663.25,665,662.75,664,375
20110501|2011-03-13 22:00,14,664.25,664.5,663.25,663.75,149
20110501|2011-03-13 22:30,14,663.75,664,660.25,660.25,730
20110501|2011-03-13 23:00,14,660.5,661.25,659.75,659.75,420
20110501|2011-03-13 23:30,14,659.75,660.25,659.75,660,81
20110501|2011-03-14 00:00,14,660.25,660.5,659.75,660,79
20110501|2011-03-14 00:30,14,659.75,660.75,659.75,660,247
20110501|2011-03-14 01:00,14,660,660.25,659,660.25,411
20110501|2011-03-14 01:30,14,660.5,661.75,660,661,231
20110501|2011-03-14 02:00,14,661.5,667,660.5,666.25,622
20110501|2011-03-14 02:30,14,666.25,666.75,662.5,666.5,291
20110501|2011-03-14 03:00,14,666,667,665.25,666.25,302
20110501|2011-03-14 03:30,14,665.75,666.5,659,659,480
20110501|2011-03-14 04:00,14,659.25,661.25,656.75,660.75,1140
20110501|2011-03-14 04:30,14,660.75,661.25,656.5,657,438
20110501|2011-03-14 05:00,14,657,657.75,656,656.25,586
20110501|2011-03-14 05:30,14,656.25,656.75,656,656.25,510
20110501|2011-03-14 06:00,14,656.25,657.75,656,657.5,491
20110501|2011-03-14 06:30,14,657.75,663.75,656.5,660.5,1150
20110501|2011-03-14 07:00,14,660.5,661,657.5,659.5,934
20110501|2011-03-14 09:30,14,656,670,655,667.75,28773
20110501|2011-03-14 10:00,14,667.5,669,664,667,10303
20110501|2011-03-14 10:30,14,667.25,674.25,667.25,672.75,15206
20110501|2011-03-14 11:00,14,672.75,672.75,665.5,666.5,7647
20110501|2011-03-14 11:30,14,666.75,668.5,665.5,667.75,6400
20110501|2011-03-14 12:00,14,667.75,668.25,662.25,663.5,6260
20110501|2011-03-14 12:30,14,663.25,665,661.5,663.25,7791
20110501|2011-03-14 13:00,14,663.25,667.75,663,667.5,9125
20110501|2011-03-14 18:00,15,667.25,667.75,665.5,667,943
20110501|2011-03-14 18:30,15,666.5,667,665,666,237
20110501|2011-03-14 19:00,15,666,666.5,665,665.25,157
20110501|2011-03-14 19:30,15,665.25,665.25,664,664,165
20110501|2011-03-14 20:00,15,664,665.25,663,664.5,358
20110501|2011-03-14 20:30,15,663.5,664.75,663.5,663.75,139
20110501|2011-03-14 21:00,15,664,664,655,655.5,2910
20110501|2011-03-14 21:30,15,655.25,657.25,653,653.25,2842
20110501|2011-03-14 22:00,15,653.5,660.5,653.25,659.5,1083
20110501|2011-03-14 22:30,15,659,659,653.5,654,929
20110501|2011-03-14 23:00,15,654,657,653.5,656,603
20110501|2011-03-14 23:30,15,656.25,657.25,656,657,298
20110501|2011-03-15 00:00,15,657,661,656.25,659.75,402
20110501|2011-03-15 00:30,15,660.25,660.75,658,658,256
20110501|2011-03-15 01:00,15,657.75,661,657.5,658.25,351
20110501|2011-03-15 01:30,15,658.5,663,658.25,663,212
20110501|2011-03-15 02:00,15,663,663.5,660.25,661.25,317
20110501|2011-03-15 02:30,15,661.25,665.25,661,665,704
20110501|2011-03-15 03:00,15,665,665.75,664.25,665.75,559
20110501|2011-03-15 03:30,15,665.75,667.25,664,666,1295
20110501|2011-03-15 04:00,15,666,667,663,663.25,1145
20110501|2011-03-15 04:30,15,663,664,659.25,660,2118
20110501|2011-03-15 05:00,15,660,660,657.5,658.25,1449
20110501|2011-03-15 05:30,15,658,658.25,653.25,656,2645
20110501|2011-03-15 06:00,15,655.75,660.25,655.5,657,1144
20110501|2011-03-15 06:30,15,657,657.75,650,651.25,5071
20110501|2011-03-15 07:00,15,651.25,652,648,648.75,3969
20110501|2011-03-15 09:30,15,646.75,649.25,636,639.75,49630
20110501|2011-03-15 10:00,15,639.75,640,636,637.5,17627
20110501|2011-03-15 10:30,15,637.25,641.75,637,638.5,13342
20110501|2011-03-15 11:00,15,638.5,639.25,636,637.75,6687
20110501|2011-03-15 11:30,15,638,638.25,636,636,2406
20110501|2011-03-15 12:00,15,636,636,636,636,249
20110501|2011-03-15 12:30,15,636,636,636,636,101
20110501|2011-03-15 13:00,15,636,636,636,636,179
20110501|2011-03-15 18:00,16,630,634.75,628,633.5,6771
20110501|2011-03-15 18:30,16,633.25,633.25,630.75,632.25,970
20110501|2011-03-15 19:00,16,632.5,632.5,629.25,629.5,804
20110501|2011-03-15 19:30,16,629.75,633.75,628.75,633.25,1354
20110501|2011-03-15 20:00,16,633,636,631.75,636,2025
20110501|2011-03-15 20:30,16,635.75,636,634,634.5,1353
20110501|2011-03-15 21:00,16,634.25,636.5,634.25,636.25,870
20110501|2011-03-15 21:30,16,636.25,637,632.25,632.25,1038
20110501|2011-03-15 22:00,16,632.25,632.5,626,626.25,2253
20110501|2011-03-15 22:30,16,626.25,627,623.5,624.5,2652
20110501|2011-03-15 23:00,16,624.75,628.25,624.75,628,534
20110501|2011-03-15 23:30,16,628,628.75,627.5,628.75,151
20110501|2011-03-16 00:00,16,628.75,629.5,628.25,628.5,121
20110501|2011-03-16 00:30,16,628.5,630.5,628,629.75,719
20110501|2011-03-16 01:00,16,629.75,633.5,629.5,633,624
20110501|2011-03-16 01:30,16,633,636,633,633.25,768
20110501|2011-03-16 02:00,16,633.25,635.75,633.25,635.5,872
20110501|2011-03-16 02:30,16,635.5,636,634.75,635.25,669
20110501|2011-03-16 03:00,16,635,639,635,639,1337
20110501|2011-03-16 03:30,16,639,642.75,638.5,642.5,1569
20110501|2011-03-16 04:00,16,642.5,644.25,639.25,644,1393
20110501|2011-03-16 04:30,16,644.25,646.75,642.5,644.25,1313
20110501|2011-03-16 05:00,16,644.25,645.25,641,645,613
20110501|2011-03-16 05:30,16,644.25,646,639.25,641.25,1212
20110501|2011-03-16 06:00,16,641,643.75,640.5,642.75,972
20110501|2011-03-16 06:30,16,642.5,642.5,640.75,642,759
20110501|2011-03-16 07:00,16,642,643.5,641.5,643,939
20110501|2011-03-16 09:30,16,644.75,647.75,639.25,644.25,35534
20110501|2011-03-16 10:00,16,644.25,644.25,637,640.25,17502
20110501|2011-03-16 10:30,16,640,641.25,635.5,635.5,12521
20110501|2011-03-16 11:00,16,635.75,636,624,629.25,22957
20110501|2011-03-16 11:30,16,629.5,634.25,628.25,631,9299
20110501|2011-03-16 12:00,16,630.75,632.25,625.25,626,6136
20110501|2011-03-16 12:30,16,626,626.25,608,613,40446
20110501|2011-03-16 13:00,16,613,619.5,612,617.75,19963
20110501|2011-03-16 18:00,17,618.25,621,616,620.25,4543
20110501|2011-03-16 18:30,17,620.25,624.75,620,624.5,1715
20110501|2011-03-16 19:00,17,624.5,624.75,621.75,623,370
20110501|2011-03-16 19:30,17,622.75,627.25,622.5,626.25,883
20110501|2011-03-16 20:00,17,626.25,627,623,624,321
20110501|2011-03-16 20:30,17,624,625,622.5,622.75,399
20110501|2011-03-16 21:00,17,622.75,625.75,622.5,625.75,226
20110501|2011-03-16 21:30,17,625.25,626.25,625.25,625.25,139
20110501|2011-03-16 22:00,17,625.25,626.5,624.75,626,99
20110501|2011-03-16 22:30,17,626,627,626,626,124
20110501|2011-03-16 23:00,17,626,626.75,626,626.75,191
20110501|2011-03-16 23:30,17,626.75,627.75,626.5,627,159
20110501|2011-03-17 00:00,17,627,627.75,625.5,625.5,268
20110501|2011-03-17 00:30,17,625.5,628.75,625.5,628.5,413
20110501|2011-03-17 01:00,17,628.75,628.75,625.5,625.75,277
20110501|2011-03-17 01:30,17,626.5,627,624.75,625,399
20110501|2011-03-17 02:00,17,625,625.5,623.25,623.25,334
20110501|2011-03-17 02:30,17,623.5,623.5,621,621.75,872
20110501|2011-03-17 03:00,17,622.25,623,621.25,622.25,412
20110501|2011-03-17 03:30,17,622.25,625.5,622.25,624.5,1388
20110501|2011-03-17 04:00,17,624,625.25,623,624.5,602
20110501|2011-03-17 04:30,17,625,626,624.5,625.5,769
20110501|2011-03-17 05:00,17,625.5,627.5,625.25,626,1351
20110501|2011-03-17 05:30,17,626.25,626.25,623.25,624.5,954
20110501|2011-03-17 06:00,17,624.25,626.75,624.25,626,615
20110501|2011-03-17 06:30,17,626,627.25,625,627,1240
20110501|2011-03-17 07:00,17,627,630,626.75,629.75,1679
20110501|2011-03-17 09:30,17,633.5,646.5,633,646.5,40771
20110501|2011-03-17 10:00,17,646.5,646.5,646.5,646.5,370
20110501|2011-03-17 10:30,17,646.5,646.5,646.5,646.5,258
20110501|2011-03-17 11:00,17,646.5,646.5,646.5,646.5,168
20110501|2011-03-17 11:30,17,646.5,646.5,646.5,646.5,289
20110501|2011-03-17 12:00,17,646.5,646.5,646.5,646.5,80
20110501|2011-03-17 12:30,17,646.5,646.5,646.5,646.5,138
20110501|2011-03-17 13:00,17,646.5,646.5,646.5,646.5,552
20110501|2011-03-17 18:00,18,656,659.5,652.25,656.5,7259
20110501|2011-03-17 18:30,18,656.5,661.25,656.5,660.75,1979
20110501|2011-03-17 19:00,18,661,661,659.25,659.5,1027
20110501|2011-03-17 19:30,18,659.75,660.75,659.5,659.75,443
20110501|2011-03-17 20:00,18,659.75,659.75,656.75,657,964
20110501|2011-03-17 20:30,18,657.25,662,656.5,661.75,565
20110501|2011-03-17 21:00,18,661.75,662.75,661.5,662.5,1789
20110501|2011-03-17 21:30,18,662.5,667,662.25,666.25,1599
20110501|2011-03-17 22:00,18,666.25,670,666.25,669,2419
20110501|2011-03-17 22:30,18,669.25,670.75,666,670.5,1387
20110501|2011-03-17 23:00,18,670.25,677.5,670,677.25,1895
20110501|2011-03-17 23:30,18,677.25,678.25,671.5,675.25,554
20110501|2011-03-18 00:00,18,675.25,675.5,666.75,668,905
20110501|2011-03-18 00:30,18,668,668.5,663.5,665.5,779
20110501|2011-03-18 01:00,18,665.75,666,662.25,662.75,366
20110501|2011-03-18 01:30,18,662.75,666,662.25,666,368
20110501|2011-03-18 02:00,18,666,666,663.5,665,343
20110501|2011-03-18 02:30,18,664.5,668.75,664,667.25,285
20110501|2011-03-18 03:00,18,667.25,670,667,669.25,647
20110501|2011-03-18 03:30,18,669.25,675.75,669,675,1362
20110501|2011-03-18 04:00,18,675,676,672.5,675.25,865
20110501|2011-03-18 04:30,18,675,679,674.25,679,2184
20110501|2011-03-18 05:00,18,679,679.75,672.25,673,2545
20110501|2011-03-18 05:30,18,673,674.5,670.5,671,632
20110501|2011-03-18 06:00,18,670.75,678,670.75,677.75,871
20110501|2011-03-18 06:30,18,677.75,679.5,673.25,678.75,1619
20110501|2011-03-18 07:00,18,679,680,678,679.25,1362
20110501|2011-03-18 09:30,18,675,683.25,669,677.25,33469
20110501|2011-03-18 10:00,18,677.5,678,673,677.25,9443
20110501|2011-03-18 10:30,18,677,691.5,674.5,691.5,26478
20110501|2011-03-18 11:00,18,691.5,691.5,684.5,689.5,12858
20110501|2011-03-18 11:30,18,689.5,691.5,684.75,690,8787
20110501|2011-03-18 12:00,18,690.25,690.75,682.25,684,4912
20110501|2011-03-18 12:30,18,684,684.75,679,679.5,8288
20110501|2011-03-18 13:00,18,679.5,685,678.75,684.25,10788
20110501|2011-03-20 18:00,21,685.75,695.5,685.5,694.25,6501
20110501|2011-03-20 18:30,21,694.5,698.5,694.5,695,1414
20110501|2011-03-20 19:00,21,695,697,694.75,696.25,421
20110501|2011-03-20 19:30,21,696.25,696.5,691.75,694.25,749
20110501|2011-03-20 20:00,21,693.5,694.25,686,690.75,1554
20110501|2011-03-20 20:30,21,690.5,692.75,690,692,482
20110501|2011-03-20 21:00,21,691.75,692.75,691.5,691.75,130
20110501|2011-03-20 21:30,21,691.75,691.75,686.25,687.5,480
20110501|2011-03-20 22:00,21,687.25,691.5,686,691.25,465
20110501|2011-03-20 22:30,21,691.25,692,689.75,691.5,120
20110501|2011-03-20 23:00,21,691.5,691.5,689.25,689.25,73
20110501|2011-03-20 23:30,21,690.25,690.25,689.25,689.25,56
20110501|2011-03-21 00:00,21,689.25,690.25,689.25,689.5,57
20110501|2011-03-21 00:30,21,690,690.75,689.5,689.75,89
20110501|2011-03-21 01:00,21,690.5,690.75,690,690.25,68
20110501|2011-03-21 01:30,21,690.5,690.75,689.5,689.75,88
20110501|2011-03-21 02:00,21,689.5,690.75,689.5,690.25,95
20110501|2011-03-21 02:30,21,690.75,690.75,689.75,690,133
20110501|2011-03-21 03:00,21,690,693,689,692.75,402
20110501|2011-03-21 03:30,21,692.75,694.75,691.5,694.25,488
20110501|2011-03-21 04:00,21,694.25,694.25,691.25,692,918
20110501|2011-03-21 04:30,21,692.25,694,691.5,693.5,466
20110501|2011-03-21 05:00,21,693.5,693.5,691.25,693,310
20110501|2011-03-21 05:30,21,692.75,694.75,692.75,693.5,247
20110501|2011-03-21 06:00,21,693.25,694.5,687.75,688.75,911
20110501|2011-03-21 06:30,21,689.25,692.5,689.25,690.5,386
20110501|2011-03-21 07:00,21,691,693,690.25,692.25,296
20110501|2011-03-21 09:30,21,690.25,690.25,680,682.75,26641
20110501|2011-03-21 10:00,21,682.75,685,680.75,681,7770
20110501|2011-03-21 10:30,21,681,682.75,676,682,11898
20110501|2011-03-21 11:00,21,682.25,686,681.25,685.75,4377
20110501|2011-03-21 11:30,21,686,688.75,685.5,685.75,6848
20110501|2011-03-21 12:00,21,685.75,686,676,678.25,7605
20110501|2011-03-21 12:30,21,678.25,685.5,677,685,6162
20110501|2011-03-21 13:00,21,685,687.5,684,686.5,8111
20110501|2011-03-21 18:00,22,686.75,687,682.5,682.75,1590
20110501|2011-03-21 18:30,22,682.75,683,681.75,682.25,283
20110501|2011-03-21 19:00,22,682.25,682.75,681.5,681.75,147
20110501|2011-03-21 19:30,22,682,682,678.5,679,625
20110501|2011-03-21 20:00,22,679,680.5,678.75,680,365
20110501|2011-03-21 20:30,22,680,681.5,679.75,680.25,155
20110501|2011-03-21 21:00,22,680,680.75,680,680.25,173
20110501|2011-03-21 21:30,22,680,683.75,680,682.5,611
20110501|2011-03-21 22:00,22,682.25,684.25,680.5,682,128
20110501|2011-03-21 22:30,22,681.75,681.75,681.25,681.25,56
20110501|2011-03-21 23:00,22,681.25,682.25,681.25,681.25,30
20110501|2011-03-21 23:30,22,681.5,681.75,680.25,681.25,109
20110501|2011-03-22 00:00,22,681.25,681.75,680.5,680.75,51
20110501|2011-03-22 00:30,22,680.75,681.25,680,680,94
20110501|2011-03-22 01:00,22,680,682.5,680,682,135
20110501|2011-03-22 01:30,22,681.5,683,681.5,682.5,77
20110501|2011-03-22 02:00,22,682.75,684.75,682.5,684.25,88
20110501|2011-03-22 02:30,22,684.25,684.25,681.5,682.25,166
20110501|2011-03-22 03:00,22,682.25,683.5,681.5,682.5,381
20110501|2011-03-22 03:30,22,682.25,683,682,682.25,211
20110501|2011-03-22 04:00,22,682.5,682.75,681.75,682.5,287
20110501|2011-03-22 04:30,22,682.25,683.75,681.5,682.5,728
20110501|2011-03-22 05:00,22,682.25,682.25,679.75,681.25,453
20110501|2011-03-22 05:30,22,681.25,681.25,677.25,678.75,905
20110501|2011-03-22 06:00,22,678.75,678.75,677,677.5,434
20110501|2011-03-22 06:30,22,677.5,678.5,676.5,677.25,740
20110501|2011-03-22 07:00,22,677.25,677.25,676.5,676.5,914
20110501|2011-03-22 09:30,22,674.75,680.25,673,678.5,22297
20110501|2011-03-22 10:00,22,678.75,683,677,681.5,12398
20110501|2011-03-22 10:30,22,681.75,682.25,678,678.75,6680
20110501|2011-03-22 11:00,22,679,681,677.5,679.75,4870
20110501|2011-03-22 11:30,22,679.5,680.5,678,678.75,2784
20110501|2011-03-22 12:00,22,678.75,680.75,678.5,680.75,3081
20110501|2011-03-22 12:30,22,680.75,684.5,679.75,684,9324
20110501|2011-03-22 13:00,22,684.25,686.75,683,684.5,12183
20110501|2011-03-22 18:00,23,687.5,689.75,687,689.75,1204
20110501|2011-03-22 18:30,23,689.75,689.75,686.75,687.5,474
20110501|2011-03-22 19:00,23,687.75,688,684.25,686,732
20110501|2011-03-22 19:30,23,685.75,686,684.5,685.5,223
20110501|2011-03-22 20:00,23,685.75,686.5,685.25,685.25,99
20110501|2011-03-22 20:30,23,685.5,685.75,684.75,685.5,120
20110501|2011-03-22 21:00,23,685.5,685.75,685,685.75,79
20110501|2011-03-22 21:30,23,685.75,686.5,685.25,686.25,114
20110501|2011-03-22 22:00,23,686.5,686.5,686.25,686.5,40
20110501|2011-03-22 22:30,23,686.5,687,686.25,686.5,42
20110501|2011-03-22 23:00,23,686.75,687,686.5,687,44
20110501|2011-03-22 23:30,23,687,687.5,686.5,686.5,128
20110501|2011-03-23 00:00,23,686.5,688,686.25,687.75,88
20110501|2011-03-23 00:30,23,687.75,688.25,687.75,688,85
20110501|2011-03-23 01:00,23,688,689,687.5,688.5,250
20110501|2011-03-23 01:30,23,688.75,689,687.75,688.75,101
20110501|2011-03-23 02:00,23,689,689.25,688.5,689.25,137
20110501|2011-03-23 02:30,23,689.5,690,688.75,690,244
20110501|2011-03-23 03:00,23,689.75,690,689,689.25,133
20110501|2011-03-23 03:30,23,689.25,691.25,689.25,690.75,651
20110501|2011-03-23 04:00,23,690.75,690.75,689.75,689.75,201
20110501|2011-03-23 04:30,23,689.75,691.25,689.25,690.75,197
20110501|2011-03-23 05:00,23,690.5,690.5,689,689.5,319
20110501|2011-03-23 05:30,23,689.75,690,687.5,688,590
20110501|2011-03-23 06:00,23,687.75,688.5,686,688,548
20110501|2011-03-23 06:30,23,688,688,687.5,687.5,395
20110501|2011-03-23 07:00,23,687.5,687.75,686.75,687.25,201
20110501|2011-03-23 09:30,23,685,688.25,680.25,683.25,20948
20110501|2011-03-23 10:00,23,683.25,683.75,678.25,679.75,12868
20110501|2011-03-23 10:30,23,679.75,681.75,678.5,679.25,5182
20110501|2011-03-23 11:00,23,679.5,684,679.5,683.75,4091
20110501|2011-03-23 11:30,23,684,685.25,682.75,685,4399
20110501|2011-03-23 12:00,23,685.25,686.5,683.5,684.5,5245
20110501|2011-03-23 12:30,23,684.5,685.75,682.75,684.5,6156
20110501|2011-03-23 13:00,23,684.5,685.5,680,680.25,7852
20110501|2011-03-23 18:00,24,681,682.25,679,679.75,1228
20110501|2011-03-23 18:30,24,679.75,680,679.25,679.75,175
20110501|2011-03-23 19:00,24,679.75,680.75,679.25,680.75,352
20110501|2011-03-23 19:30,24,681,683,681,682.25,354
20110501|2011-03-23 20:00,24,682.5,683,681.5,682,107
20110501|2011-03-23 20:30,24,682.25,682.5,681.25,681.5,95
20110501|2011-03-23 21:00,24,681.5,681.5,679.25,679.75,243
20110501|2011-03-23 21:30,24,679.75,681,679.75,680.5,177
20110501|2011-03-23 22:00,24,680,680,677.5,677.5,447
20110501|2011-03-23 22:30,24,677.75,678.5,677.25,678.25,92
20110501|2011-03-23 23:00,24,677.75,678.25,677.5,677.75,36
20110501|2011-03-23 23:30,24,678,678.25,677.5,678,33
20110501|2011-03-24 00:00,24,677.75,678.5,677.75,678.5,29
20110501|2011-03-24 00:30,24,678.75,678.75,677.5,678,41
20110501|2011-03-24 01:00,24,677.5,678.75,677.5,678.5,50
20110501|2011-03-24 01:30,24,678.25,678.5,678,678.5,28
20110501|2011-03-24 02:00,24,678.5,679,678,678,168
20110501|2011-03-24 02:30,24,678,678.25,677.75,678.25,127
20110501|2011-03-24 03:00,24,678.25,680.5,678.25,680.25,223
20110501|2011-03-24 03:30,24,680.25,681.5,679.5,681.25,294
20110501|2011-03-24 04:00,24,681,681.25,680.5,680.75,90
20110501|2011-03-24 04:30,24,681,681.5,680.5,681.5,74
20110501|2011-03-24 05:00,24,681.5,681.75,680.5,681,141
20110501|2011-03-24 05:30,24,681,681.5,680.5,680.5,149
20110501|2011-03-24 06:00,24,680.5,681.25,680,680.75,149
20110501|2011-03-24 06:30,24,681,681.25,680.5,681.25,222
20110501|2011-03-24 07:00,24,681.25,682,680.75,681.75,262
20110501|2011-03-24 09:30,24,682.5,683,676.25,678.75,21542
20110501|2011-03-24 10:00,24,678.75,683,678,678.5,12555
20110501|2011-03-24 10:30,24,678.5,685,678,684.75,10143
20110501|2011-03-24 11:00,24,684.75,696.25,684.75,695,25871
20110501|2011-03-24 11:30,24,695.25,698.5,693.25,694.75,17272
20110501|2011-03-24 12:00,24,695,696.75,693.25,694.25,7906
20110501|2011-03-24 12:30,24,694.25,702,693,699.5,16365
20110501|2011-03-24 13:00,24,699.75,703.5,698.25,703,14673
20110501|2011-03-24 18:00,25,702.75,704.25,702.25,703.25,2190
20110501|2011-03-24 18:30,25,703.25,704.75,703.25,704.5,1075
20110501|2011-03-24 19:00,25,704.75,705,704.25,704.75,266
20110501|2011-03-24 19:30,25,704.75,705.5,704.5,705.25,596
20110501|2011-03-24 20:00,25,705.5,705.5,704.25,704.75,289
20110501|2011-03-24 20:30,25,705,706.5,704.75,706,675
20110501|2011-03-24 21:00,25,706,706.5,706,706.25,96
20110501|2011-03-24 21:30,25,706,706.75,704.75,704.75,316
20110501|2011-03-24 22:00,25,704.5,705.25,704.5,705.25,75
20110501|2011-03-24 22:30,25,705.25,706.75,705,705,219
20110501|2011-03-24 23:00,25,705.25,705.75,705,705.25,145
20110501|2011-03-24 23:30,25,705,705.75,705,705.5,58
20110501|2011-03-25 00:00,25,705.5,707,705.5,706,151
20110501|2011-03-25 00:30,25,706,706,705.5,705.75,88
20110501|2011-03-25 01:00,25,705.75,706.25,705.5,705.5,35
20110501|2011-03-25 01:30,25,705.75,706,705.5,706,32
20110501|2011-03-25 02:00,25,705.75,706.25,705.75,706.25,30
20110501|2011-03-25 02:30,25,706.5,707,705.75,706.25,226
20110501|2011-03-25 03:00,25,706.25,707.5,705.75,707.5,622
20110501|2011-03-25 03:30,25,707.25,707.5,706.75,707,291
20110501|2011-03-25 04:00,25,707.25,707.75,706.5,707.75,311
20110501|2011-03-25 04:30,25,707.75,708,706,707.25,606
20110501|2011-03-25 05:00,25,707.5,709,707.25,709,1331
20110501|2011-03-25 05:30,25,709,710,707.5,710,1025
20110501|2011-03-25 06:00,25,710,712,708.75,711,2697
20110501|2011-03-25 06:30,25,711.25,713,711,712.75,1070
20110501|2011-03-25 07:00,25,712.5,713,710.5,712.75,763
20110501|2011-03-25 09:30,25,716,717.25,702.75,706,43213
20110501|2011-03-25 10:00,25,705.75,708,702,706.25,12943
20110501|2011-03-25 10:30,25,706.25,707.25,697,698.5,13916
20110501|2011-03-25 11:00,25,698.75,700,695.5,697.25,8768
20110501|2011-03-25 11:30,25,697.25,697.5,693,693.75,8481
20110501|2011-03-25 12:00,25,693.75,697.75,690.25,695.75,9926
20110501|2011-03-25 12:30,25,695.5,696.75,692.75,696.25,6307
20110501|2011-03-25 13:00,25,696.25,696.75,688.25,690,14886
20110501|2011-03-27 18:00,28,692.75,694.75,691.5,694.5,3363
20110501|2011-03-27 18:30,28,694.5,694.75,692.75,693.25,335
20110501|2011-03-27 19:00,28,693.5,693.5,690.75,691.5,433
20110501|2011-03-27 19:30,28,691.25,691.5,689.5,690.25,320
20110501|2011-03-27 20:00,28,690.25,693,690.25,692.5,228
20110501|2011-03-27 20:30,28,693,693.75,692.5,693,254
20110501|2011-03-27 21:00,28,693.25,693.75,693,693.5,56
20110501|2011-03-27 21:30,28,693.5,693.5,692,692.25,190
20110501|2011-03-27 22:00,28,692.25,693.25,691.25,691.25,154
20110501|2011-03-27 22:30,28,691,691.25,690,690,145
20110501|2011-03-27 23:00,28,690,690.25,689.5,690,93
20110501|2011-03-27 23:30,28,690,690.75,689.5,689.5,89
20110501|2011-03-28 00:00,28,689.75,690,689.25,690,80
20110501|2011-03-28 00:30,28,690,691.5,689.75,691.5,157
20110501|2011-03-28 01:00,28,691.25,694,690.5,693.75,266
20110501|2011-03-28 01:30,28,693.5,693.75,693.25,693.75,190
20110501|2011-03-28 02:00,28,693.75,694,691.5,693,277
20110501|2011-03-28 02:30,28,692.75,692.75,691,691.75,212
20110501|2011-03-28 03:00,28,692,692.5,691.5,692.25,94
20110501|2011-03-28 03:30,28,692.5,693.5,692,692.75,112
20110501|2011-03-28 04:00,28,693,693.25,692.25,693,147
20110501|2011-03-28 04:30,28,693,694,692.25,693.25,292
20110501|2011-03-28 05:00,28,693.75,694,693.25,693.75,80
20110501|2011-03-28 05:30,28,693.75,694,692,692,107
20110501|2011-03-28 06:00,28,692.25,692.75,692,692.5,149
20110501|2011-03-28 06:30,28,692.75,694.75,692.5,693.5,639
20110501|2011-03-28 07:00,28,694,694,689.75,690.25,645
20110501|2011-03-28 09:30,28,692,692.25,680.5,684.5,21213
20110501|2011-03-28 10:00,28,684.75,685.5,681,683.75,6379
20110501|2011-03-28 10:30,28,683.75,684.75,677.25,678.5,10509
20110501|2011-03-28 11:00,28,678.75,681.25,676.5,680.75,7498
20110501|2011-03-28 11:30,28,680.75,681,678.25,680.25,3084
20110501|2011-03-28 12:00,28,680,681,675.5,676,6481
20110501|2011-03-28 12:30,28,676,676.75,668.5,671.25,17122
20110501|2011-03-28 13:00,28,671.25,672.75,668.25,670.25,10702
20110501|2011-03-28 18:00,29,671,671.25,667.75,670.5,1251
20110501|2011-03-28 18:30,29,670.25,671,670,670,201
20110501|2011-03-28 19:00,29,670,670.75,670,670.5,135
20110501|2011-03-28 19:30,29,671,672,670.5,671.75,187
20110501|2011-03-28 20:00,29,671.75,675,671,671.5,494
20110501|2011-03-28 20:30,29,671.25,672,670.5,670.75,243
20110501|2011-03-28 21:00,29,670.5,670.75,669.5,669.75,214
20110501|2011-03-28 21:30,29,670.25,670.5,669.5,670.5,82
20110501|2011-03-28 22:00,29,670.5,671,669.5,670.25,16
20110501|2011-03-28 22:30,29,670,670.5,669.5,669.75,53
20110501|2011-03-28 23:00,29,669.75,670.5,669.5,670,17
20110501|2011-03-28 23:30,29,670.25,670.5,669.5,670,74
20110501|2011-03-29 00:00,29,670.5,671.75,670.5,671,27
20110501|2011-03-29 00:30,29,671.5,673,671.5,672.5,45
20110501|2011-03-29 01:00,29,672.75,675,672.75,674.25,287
20110501|2011-03-29 01:30,29,674.5,674.75,673.25,673.25,56
20110501|2011-03-29 02:00,29,673.5,675.75,673.5,675,181
20110501|2011-03-29 02:30,29,675.25,675.75,674.75,675.5,93
20110501|2011-03-29 03:00,29,675.75,677,675,677,319
20110501|2011-03-29 03:30,29,677,677,676.25,676.5,118
20110501|2011-03-29 04:00,29,676.5,676.5,675.25,675.75,215
20110501|2011-03-29 04:30,29,675.5,675.5,674.75,675.5,118
20110501|2011-03-29 05:00,29,675,675.25,674,674.5,45
20110501|2011-03-29 05:30,29,674.5,674.75,673.5,674,83
20110501|2011-03-29 06:00,29,674,674,672.75,673,207
20110501|2011-03-29 06:30,29,673,674,672,672.25,462
20110501|2011-03-29 07:00,29,672.5,672.75,670.5,670.5,494
20110501|2011-03-29 09:30,29,669.25,675,668,674.5,23806
20110501|2011-03-29 10:00,29,674.75,676,672.25,673.75,8945
20110501|2011-03-29 10:30,29,674,675.75,673.25,674.25,6520
20110501|2011-03-29 11:00,29,674.5,674.5,662,663.5,14603
20110501|2011-03-29 11:30,29,663.25,665,661.25,664.75,8018
20110501|2011-03-29 12:00,29,664.75,670.5,664.25,668.5,7749
20110501|2011-03-29 12:30,29,668.5,670.75,666.5,670.25,4473
20110501|2011-03-29 13:00,29,670.25,673.5,670.25,671.75,9774
20110501|2011-03-29 18:00,30,672.25,674.25,672,673.25,880
20110501|2011-03-29 18:30,30,673.25,674,672.5,674,140
20110501|2011-03-29 19:00,30,673.75,674.75,673.75,674.25,351
20110501|2011-03-29 19:30,30,674.25,674.5,673,674,143
20110501|2011-03-29 20:00,30,674,675,673.25,674.5,436
20110501|2011-03-29 20:30,30,674.5,674.75,672.75,673.25,139
20110501|2011-03-29 21:00,30,673,673,672.5,672.5,71
20110501|2011-03-29 21:30,30,672.5,673,671.5,672.75,261
20110501|2011-03-29 22:00,30,672.75,672.75,671.75,672.75,33
20110501|2011-03-29 22:30,30,672.75,673.5,672.75,673.5,46
20110501|2011-03-29 23:00,30,673.25,673.5,672.75,673.5,43
20110501|2011-03-29 23:30,30,673.75,674,673.25,673.75,37
20110501|2011-03-30 00:00,30,674,674,673.5,673.75,22
20110501|2011-03-30 00:30,30,673.75,674,673,673,30
20110501|2011-03-30 01:00,30,673,673.75,672.5,673.25,47
20110501|2011-03-30 01:30,30,673.25,674,672.25,673.5,62
20110501|2011-03-30 02:00,30,673.25,674.5,673,674,89
20110501|2011-03-30 02:30,30,673.25,674.25,673.25,674,19
20110501|2011-03-30 03:00,30,674,675,673.75,674.25,122
20110501|2011-03-30 03:30,30,674,674.5,672.75,674.25,84
20110501|2011-03-30 04:00,30,674.25,675,674,674.25,127
20110501|2011-03-30 04:30,30,674.5,674.75,673.5,674,177
20110501|2011-03-30 05:00,30,674,674,672.5,672.75,163
20110501|2011-03-30 05:30,30,672.5,673.5,672.5,673,74
20110501|2011-03-30 06:00,30,673,673.75,673,673.5,57
20110501|2011-03-30 06:30,30,673.25,674,672.5,672.75,171
20110501|2011-03-30 07:00,30,673.25,673.5,672.5,673,253
20110501|2011-03-30 09:30,30,671,673.5,663.5,672,25396
20110501|2011-03-30 10:00,30,671.75,672.5,667.75,671,8194
20110501|2011-03-30 10:30,30,671,671.5,668,669,5718
20110501|2011-03-30 11:00,30,669.25,669.5,666,667.75,5160
20110501|2011-03-30 11:30,30,668,669,666.25,667.25,4688
20110501|2011-03-30 12:00,30,667,668.5,664.75,667.25,7068
20110501|2011-03-30 12:30,30,667.25,668.5,662.25,662.75,9388
20110501|2011-03-30 13:00,30,662.75,665,661.5,661.75,13297
20110501|2011-03-30 18:00,31,663.25,665,662.25,663.75,1356
20110501|2011-03-30 18:30,31,664.25,664.5,663.75,664,109
20110501|2011-03-30 19:00,31,664.25,664.25,663.5,663.75,148
20110501|2011-03-30 19:30,31,664.25,664.5,663.25,664.25,56
20110501|2011-03-30 20:00,31,664.5,664.75,663.25,663.75,223
20110501|2011-03-30 20:30,31,663.75,664.25,663.5,664,40
20110501|2011-03-30 21:00,31,664,664.25,663.25,663.5,145
20110501|2011-03-30 21:30,31,663.5,664.5,663,663.25,144
20110501|2011-03-30 22:00,31,663.25,663.5,663,663,53
20110501|2011-03-30 22:30,31,663,663.5,662.5,663.5,256
20110501|2011-03-30 23:00,31,663,663.5,662.75,662.75,76
20110501|2011-03-30 23:30,31,662.75,663,662.5,663,14
20110501|2011-03-31 00:00,31,662.5,663,662.5,662.5,32
20110501|2011-03-31 00:30,31,662.5,662.75,662.25,662.25,154
20110501|2011-03-31 01:00,31,662.5,663.25,662.25,663.25,93
20110501|2011-03-31 01:30,31,663.25,664.75,662.5,664.5,140
20110501|2011-03-31 02:00,31,664.75,665,663,663.75,346
20110501|2011-03-31 02:30,31,663.75,664,663.5,663.5,184
20110501|2011-03-31 03:00,31,663.5,664,663.5,663.75,202
20110501|2011-03-31 03:30,31,663.75,665,663.75,665,252
20110501|2011-03-31 04:00,31,665,665.25,663.5,663.75,219
20110501|2011-03-31 04:30,31,663.75,663.75,662.25,662.75,399
20110501|2011-03-31 05:00,31,663,663.5,662.25,662.25,419
20110501|2011-03-31 05:30,31,662.25,662.75,661.25,661.5,441
20110501|2011-03-31 06:00,31,661.5,662.25,660.75,660.75,606
20110501|2011-03-31 06:30,31,660.75,661.5,660.25,661.5,579
20110501|2011-03-31 07:00,31,661.5,662,659.25,659.5,1179
20110501|2011-03-31 09:30,31,693.25,693.25,693.25,693.25,1777
20110501|2011-03-31 10:00,31,693.25,693.25,693.25,693.25,162
20110501|2011-03-31 10:30,31,693.25,693.25,693.25,693.25,62
20110501|2011-03-31 11:00,31,693.25,693.25,693.25,693.25,9
20110501|2011-03-31 11:30,31,693.25,693.25,693.25,693.25,28
20110501|2011-03-31 12:00,31,693.25,693.25,693.25,693.25,11
20110501|2011-03-31 12:30,31,693.25,693.25,693.25,693.25,51
20110501|2011-03-31 13:00,31,693.25,693.25,693.25,693.25,128
20110501|2011-03-31 18:00,1,730,733,726.75,730,10426
20110501|2011-03-31 18:30,1,729.75,732,729.25,731.75,1392
20110501|2011-03-31 19:00,1,731.75,732,729.25,729.5,1664
20110501|2011-03-31 19:30,1,729.5,729.75,725.75,726.25,919
20110501|2011-03-31 20:00,1,726.25,729,725,727.75,1483
20110501|2011-03-31 20:30,1,728,728.25,725.75,728.25,488
20110501|2011-03-31 21:00,1,728.25,730.75,727.25,730,624
20110501|2011-03-31 21:30,1,730,731.25,729.5,731,336
20110501|2011-03-31 22:00,1,731,733.25,730.25,732.5,821
20110501|2011-03-31 22:30,1,732.5,733,731,732.75,196
20110501|2011-03-31 23:00,1,732.75,734,732.25,733.25,678
20110501|2011-03-31 23:30,1,733.5,733.75,732,732,293
20110501|2011-04-01 00:00,1,732.25,733,732,732.5,184
20110501|2011-04-01 00:30,1,732.5,734,732.25,733.25,339
20110501|2011-04-01 01:00,1,733.25,733.75,731.75,733,324
20110501|2011-04-01 01:30,1,733.25,733.75,730.75,732,664
20110501|2011-04-01 02:00,1,732,733.25,730,730.25,952
20110501|2011-04-01 02:30,1,730.25,731,729,731,886
20110501|2011-04-01 03:00,1,731,732.5,730.25,732,161
20110501|2011-04-01 03:30,1,732.25,732.25,731.25,731.5,430
20110501|2011-04-01 04:00,1,731.5,732,730.25,730.75,550
20110501|2011-04-01 04:30,1,730.75,731,728,729,628
20110501|2011-04-01 05:00,1,729.25,729.75,728,728.25,610
20110501|2011-04-01 05:30,1,728.25,731.75,728,730.75,494
20110501|2011-04-01 06:00,1,730.75,731.75,729.75,730.5,480
20110501|2011-04-01 06:30,1,730.5,732,729.25,731.5,1161
20110501|2011-04-01 07:00,1,731.75,735,731,734.75,1962
20110501|2011-04-01 09:30,1,734.5,738.25,733,738.25,33441
20110501|2011-04-01 10:00,1,738.25,738.25,738,738.25,2245
20110501|2011-04-01 10:30,1,738.25,738.25,730.5,732.25,20166
20110501|2011-04-01 11:00,1,732,738.25,729,733.25,10244
20110501|2011-04-01 11:30,1,733.5,738.25,733.5,734.75,6175
20110501|2011-04-01 12:00,1,734.75,736.75,733.5,734.25,3730
20110501|2011-04-01 12:30,1,734,738.25,733.25,738,6720
20110501|2011-04-01 13:00,1,738,738.25,732.25,732.5,14725
20110501|2011-04-03 18:00,4,736,740.75,734,740,4560
20110501|2011-04-03 18:30,4,740.25,741.75,738.25,738.25,1410
20110501|2011-04-03 19:00,4,738.25,739,738,738,284
20110501|2011-04-03 19:30,4,737.75,739.25,737,738.25,446
20110501|2011-04-03 20:00,4,738.5,739.5,738.25,738.5,82
20110501|2011-04-03 20:30,4,738.5,740.5,738.25,740,268
20110501|2011-04-03 21:00,4,739.75,741,739.75,739.75,231
20110501|2011-04-03 21:30,4,740,741.75,740,741.75,309
20110501|2011-04-03 22:00,4,741.75,745,741.75,744.25,1513
20110501|2011-04-03 22:30,4,744.25,744.25,743.25,743.75,138
20110501|2011-04-03 23:00,4,744,744.5,742.75,742.75,69
20110501|2011-04-03 23:30,4,743.25,744,743.25,743.5,35
20110501|2011-04-04 00:00,4,744,744.5,743.25,744.5,49
20110501|2011-04-04 00:30,4,744.5,744.75,743.75,744.25,94
20110501|2011-04-04 01:00,4,743.5,744,743.25,744,24
20110501|2011-04-04 01:30,4,743.75,744.75,743,744,93
20110501|2011-04-04 02:00,4,744.25,747,744.25,747,597
20110501|2011-04-04 02:30,4,747,748.5,746.75,748.25,414
20110501|2011-04-04 03:00,4,748.25,749,748.25,748.75,240
20110501|2011-04-04 03:30,4,748.75,748.75,746.75,747.75,423
20110501|2011-04-04 04:00,4,747.5,748,747.25,747.5,153
20110501|2011-04-04 04:30,4,747.75,748.5,746.75,747.25,470
20110501|2011-04-04 05:00,4,747.25,747.25,746.25,746.5,401
20110501|2011-04-04 05:30,4,747,747.75,746.75,747.5,119
20110501|2011-04-04 06:00,4,747.5,748,747.25,747.5,130
20110501|2011-04-04 06:30,4,747.5,748.5,746,747.75,538
20110501|2011-04-04 07:00,4,747.75,750,747.5,748.5,875
20110501|2011-04-04 09:30,4,748.25,756.75,745.25,750.5,32574
20110501|2011-04-04 10:00,4,750.5,757.5,750.5,753.5,14779
20110501|2011-04-04 10:30,4,753.75,756,753.25,755.5,5591
20110501|2011-04-04 11:00,4,755.5,761.5,755,760.75,10291
20110501|2011-04-04 11:30,4,760.75,765,758.75,760.5,11414
20110501|2011-04-04 12:00,4,760.5,764.5,760,763.25,5975
20110501|2011-04-04 12:30,4,763.25,763.5,758.25,758.5,8102
20110501|2011-04-04 13:00,4,758.5,761.5,757,759.5,13350
20110501|2011-04-04 18:00,5,758.25,759.75,756.75,759.25,1443
20110501|2011-04-04 18:30,5,759,759,757.25,757.75,377
20110501|2011-04-04 19:00,5,757.75,758.25,757.25,758,127
20110501|2011-04-04 19:30,5,757.75,759.75,757.5,759,528
20110501|2011-04-04 20:00,5,759.25,760,759,759.75,285
20110501|2011-04-04 20:30,5,759.75,760,759.25,759.5,222
20110501|2011-04-04 21:00,5,759.75,762,759.25,761.5,459
20110501|2011-04-04 21:30,5,761.5,762.5,760.75,760.75,178
20110501|2011-04-04 22:00,5,760.75,762.5,760.5,761.25,100
20110501|2011-04-04 22:30,5,761.5,762.25,761.25,762,14
20110501|2011-04-04 23:00,5,761.75,761.75,760,760,121
20110501|2011-04-04 23:30,5,760,760,759.75,759.75,13
20110501|2011-04-05 00:00,5,759.5,760,759.25,759.75,56
20110501|2011-04-05 00:30,5,760,761,759.75,760.5,40
20110501|2011-04-05 01:00,5,760.5,761.25,760.5,761,33
20110501|2011-04-05 01:30,5,761,761.75,761,761.5,48
20110501|2011-04-05 02:00,5,761.25,762,761,761.75,152
20110501|2011-04-05 02:30,5,761.5,762.25,760.75,761.25,125
20110501|2011-04-05 03:00,5,761.5,762.25,761.25,761.75,242
20110501|2011-04-05 03:30,5,761.75,762.5,761,762.5,366
20110501|2011-04-05 04:00,5,762.25,762.75,762,762,204
20110501|2011-04-05 04:30,5,762,762.25,760.75,760.75,98
20110501|2011-04-05 05:00,5,761,761.25,755.5,756.25,1148
20110501|2011-04-05 05:30,5,756.25,759.75,755.75,758.25,495
20110501|2011-04-05 06:00,5,758.25,758.25,755.25,756.75,489
20110501|2011-04-05 06:30,5,756.75,758.25,755.75,756,354
20110501|2011-04-05 07:00,5,756,758,755.25,755.75,374
20110501|2011-04-05 09:30,5,756.5,765.25,754.5,765,22849
20110501|2011-04-05 10:00,5,765,766.25,757.5,757.5,13842
20110501|2011-04-05 10:30,5,757.5,761.5,756.75,761.5,7219
20110501|2011-04-05 11:00,5,761.25,765.5,760.75,764.75,6613
20110501|2011-04-05 11:30,5,765,769,764.25,768,11201
20110501|2011-04-05 12:00,5,768,770.75,766.25,768.5,9765
20110501|2011-04-05 12:30,5,768.5,769.5,766.75,767.5,5239
20110501|2011-04-05 13:00,5,767.75,768.5,765,765.25,8233
20110501|2011-04-05 18:00,6,765,766.25,763.5,766,935
20110501|2011-04-05 18:30,6,766,766.25,765.5,765.5,106
20110501|2011-04-05 19:00,6,765.75,766,764.5,764.75,182
20110501|2011-04-05 19:30,6,765,765.5,764.75,765.25,69
20110501|2011-04-05 20:00,6,765.5,765.75,764.25,764.25,112
20110501|2011-04-05 20:30,6,764.5,764.75,764.5,764.75,28
20110501|2011-04-05 21:00,6,765,766,765,765.75,140
20110501|2011-04-05 21:30,6,765.75,766.25,765.25,766.25,173
20110501|2011-04-05 22:00,6,766.25,766.5,764.75,765.25,200
20110501|2011-04-05 22:30,6,765,766,764.75,765.5,95
20110501|2011-04-05 23:00,6,765.25,766,765.25,765.25,28
20110501|2011-04-05 23:30,6,765.25,765.5,765,765,22
20110501|2011-04-06 00:00,6,765.75,766.25,765,766.25,30
20110501|2011-04-06 00:30,6,766.25,766.75,766.25,766.75,77
20110501|2011-04-06 01:00,6,766.25,766.5,765.5,765.5,54
20110501|2011-04-06 01:30,6,765.75,767,763.5,763.75,748
20110501|2011-04-06 02:00,6,763.75,763.75,759.75,760.5,1401
20110501|2011-04-06 02:30,6,760.25,762.5,759,762.5,496
20110501|2011-04-06 03:00,6,762.5,763,760.5,760.75,137
20110501|2011-04-06 03:30,6,760.75,762.75,760.75,762.75,124
20110501|2011-04-06 04:00,6,762.5,763.75,762,763,264
20110501|2011-04-06 04:30,6,763,763.25,761.5,761.5,300
20110501|2011-04-06 05:00,6,761.5,761.5,759.75,760.5,252
20110501|2011-04-06 05:30,6,760.5,760.75,760,760.5,82
20110501|2011-04-06 06:00,6,760.75,764,760.5,764,331
20110501|2011-04-06 06:30,6,764,766.5,764,765.25,375
20110501|2011-04-06 07:00,6,765.5,766.5,765,766.25,314
20110501|2011-04-06 09:30,6,765,765.5,760.25,760.75,17104
20110501|2011-04-06 10:00,6,760.5,761.5,758,760.5,11135
20110501|2011-04-06 10:30,6,760.25,762.25,760,760,5773
20110501|2011-04-06 11:00,6,760.25,761.25,757.5,761,6152
20110501|2011-04-06 11:30,6,761,761.25,758,759.25,3459
20110501|2011-04-06 12:00,6,759.5,760.25,757.75,758,3280
20110501|2011-04-06 12:30,6,758,760.75,757.5,760,5264
20110501|2011-04-06 13:00,6,760,762.75,759.25,762.5,9737
20110501|2011-04-06 18:00,7,762.75,762.75,760,762.25,1442
20110501|2011-04-06 18:30,7,762.5,763,761.75,762.5,384
20110501|2011-04-06 19:00,7,762.5,763.5,762,763.5,205
20110501|2011-04-06 19:30,7,763.5,763.75,762.75,762.75,246
20110501|2011-04-06 20:00,7,763,764,762.75,763.25,251
20110501|2011-04-06 20:30,7,763.25,763.25,762.5,763.25,74
20110501|2011-04-06 21:00,7,763.5,763.5,762.25,762.5,105
20110501|2011-04-06 21:30,7,762.25,763.5,762,763.5,73
20110501|2011-04-06 22:00,7,763.25,764.5,763,764.25,122
20110501|2011-04-06 22:30,7,764.25,765.75,763.75,765,502
20110501|2011-04-06 23:00,7,765,765.5,764.75,765.25,42
20110501|2011-04-06 23:30,7,765.25,765.5,764.5,765.25,30
20110501|2011-04-07 00:00,7,765,765.25,765,765.25,25
20110501|2011-04-07 00:30,7,765.5,766,765.5,765.75,55
20110501|2011-04-07 01:00,7,766,767,766,766.75,164
20110501|2011-04-07 01:30,7,766.75,767,766.25,766.25,105
20110501|2011-04-07 02:00,7,766.25,767,766,766.75,128
20110501|2011-04-07 02:30,7,767,768,766.25,767.75,298
20110501|2011-04-07 03:00,7,767.75,769.25,767.75,769.25,355
20110501|2011-04-07 03:30,7,769.25,771,769,770.5,770
20110501|2011-04-07 04:00,7,770.75,771.5,769,769.75,480
20110501|2011-04-07 04:30,7,770,773.25,769.75,773,865
20110501|2011-04-07 05:00,7,773,773,769.25,769.75,566
20110501|2011-04-07 05:30,7,770,771.5,769.75,771,186
20110501|2011-04-07 06:00,7,771,771.5,770.25,770.25,330
20110501|2011-04-07 06:30,7,770.25,770.25,767.25,768,586
20110501|2011-04-07 07:00,7,768,771,768,770.5,638
20110501|2011-04-07 09:30,7,772,772,752.75,764,29154
20110501|2011-04-07 10:00,7,764,766,758.5,763.5,9398
20110501|2011-04-07 10:30,7,763.75,764.25,758.75,762,6445
20110501|2011-04-07 11:00,7,762,764.75,761.25,764.5,5582
20110501|2011-04-07 11:30,7,764.5,768,762.5,767.5,5052
20110501|2011-04-07 12:00,7,767.5,768,765,765.5,4914
20110501|2011-04-07 12:30,7,765.5,768,764.75,765.5,5270
20110501|2011-04-07 13:00,7,765.5,766,758.75,760.25,15922
20110501|2011-04-07 18:00,8,759,761.5,758.5,761.5,923
20110501|2011-04-07 18:30,8,761,761.5,760.75,761.25,92
20110501|2011-04-07 19:00,8,761.25,762.25,761,762,167
20110501|2011-04-07 19:30,8,762,762.25,761,761.75,94
20110501|2011-04-07 20:00,8,761.75,763,761.75,762.25,306
20110501|2011-04-07 20:30,8,762.25,763,762,763,162
20110501|2011-04-07 21:00,8,762.75,763.5,762,762.5,129
20110501|2011-04-07 21:30,8,762.75,764.75,762.75,763.75,367
20110501|2011-04-07 22:00,8,764.25,765,763.75,765,102
20110501|2011-04-07 22:30,8,764.75,764.75,764,764.25,125
20110501|2011-04-07 23:00,8,764,764.5,764,764.25,29
20110501|2011-04-07 23:30,8,764.25,765,764.25,764.25,42
20110501|2011-04-08 00:00,8,764.75,764.75,764,764.25,76
20110501|2011-04-08 00:30,8,764.25,765,764,764.25,51
20110501|2011-04-08 01:00,8,764.75,766.5,764.5,766,247
20110501|2011-04-08 01:30,8,766,766.75,765.5,766.75,186
20110501|2011-04-08 02:00,8,766.75,767,766,766.75,364
20110501|2011-04-08 02:30,8,766.75,767.75,766.5,767.5,377
20110501|2011-04-08 03:00,8,767.5,768,766.75,767,595
20110501|2011-04-08 03:30,8,767,767.5,766,766,105
20110501|2011-04-08 04:00,8,766,767.5,766,767,124
20110501|2011-04-08 04:30,8,767,768,766.5,767.5,494
20110501|2011-04-08 05:00,8,767.5,767.5,766.5,767,243
20110501|2011-04-08 05:30,8,767,767,765.5,766.75,397
20110501|2011-04-08 06:00,8,766.25,766.75,764.75,766.25,445
20110501|2011-04-08 06:30,8,766.25,766.75,766,766.5,345
20110501|2011-04-08 07:00,8,766.25,767,765.75,767,801
20110501|2011-04-08 09:30,8,753.5,763,751.25,763,32271
20110501|2011-04-08 10:00,8,763,766.25,759.5,759.5,12943
20110501|2011-04-08 10:30,8,759.5,765.5,758,765.25,6785
20110501|2011-04-08 11:00,8,765.5,769,765.25,766,8094
20110501|2011-04-08 11:30,8,766.25,766.5,764.25,765.25,3310
20110501|2011-04-08 12:00,8,765.25,767,763.5,767,5377
20110501|2011-04-08 12:30,8,766.75,767.25,763.75,766,5971
20110501|2011-04-08 13:00,8,766,769.25,765,768,9946
20110501|2011-04-10 18:00,11,772.75,783,772,783,6376
20110501|2011-04-10 18:30,11,783,783.75,779.75,781.75,1064
20110501|2011-04-10 19:00,11,782,782,779.5,779.5,468
20110501|2011-04-10 19:30,11,779.5,780,778.5,779.5,740
20110501|2011-04-10 20:00,11,779.5,779.5,777.25,778.25,453
20110501|2011-04-10 20:30,11,778,778.25,777.25,778.25,507
20110501|2011-04-10 21:00,11,778,779,777.75,778.75,214
20110501|2011-04-10 21:30,11,778.75,779.75,778.75,779,264
20110501|2011-04-10 22:00,11,778.75,779.25,778,778.75,82
20110501|2011-04-10 22:30,11,778.25,778.75,778.25,778.25,13
20110501|2011-04-10 23:00,11,779,779,777.75,778.75,130
20110501|2011-04-10 23:30,11,778.5,778.75,778.25,778.75,11
20110501|2011-04-11 00:00,11,778.25,779,777.75,779,41
20110501|2011-04-11 00:30,11,779,779.75,779,779.75,176
20110501|2011-04-11 01:00,11,779.5,779.5,777.75,778,167
20110501|2011-04-11 01:30,11,778,778,774.5,775.25,487
20110501|2011-04-11 02:00,11,774.75,775.75,774.25,775.25,124
20110501|2011-04-11 02:30,11,775.25,775.25,769.75,771.5,496
20110501|2011-04-11 03:00,11,771.25,771.75,766.25,767.75,676
20110501|2011-04-11 03:30,11,767.5,772,766.5,769.5,399
20110501|2011-04-11 04:00,11,769,769.25,766.5,767.25,281
20110501|2011-04-11 04:30,11,767.5,768.25,766.75,767.5,132
20110501|2011-04-11 05:00,11,767.5,767.75,760,761.75,787
20110501|2011-04-11 05:30,11,761.25,769.5,761.25,769.25,614
20110501|2011-04-11 06:00,11,769.5,771,769,770,425
20110501|2011-04-11 06:30,11,769.75,771.5,768,768,502
20110501|2011-04-11 07:00,11,768.25,769.75,767.5,769.75,303
20110501|2011-04-11 09:30,11,769.5,775,765.75,773.75,20533
20110501|2011-04-11 10:00,11,773.75,778.75,772,775.25,9346
20110501|2011-04-11 10:30,11,775.5,776.25,772,776,4865
20110501|2011-04-11 11:00,11,776,777,774.5,777,3314
20110501|2011-04-11 11:30,11,776.75,777.5,774,776.25,3316
20110501|2011-04-11 12:00,11,776.25,776.25,773,773.5,3272
20110501|2011-04-11 12:30,11,773.75,774,771.75,773.75,5341
20110501|2011-04-11 13:00,11,773.5,778,772.25,777.25,7263
20110501|2011-04-11 18:00,12,775.25,775.5,773.5,774.75,1000
20110501|2011-04-11 18:30,12,775,775.5,773.5,773.5,183
20110501|2011-04-11 19:00,12,773.5,773.75,771,771.75,473
20110501|2011-04-11 19:30,12,771.5,772,766.75,770.25,1549
20110501|2011-04-11 20:00,12,770.25,770.5,768.5,769,580
20110501|2011-04-11 20:30,12,769.25,770.5,768.75,770,198
20110501|2011-04-11 21:00,12,770,770.25,767.75,768,242
20110501|2011-04-11 21:30,12,768,768,766,767,607
20110501|2011-04-11 22:00,12,767,767.25,764.5,765.5,496
20110501|2011-04-11 22:30,12,765,767,765,765.75,323
20110501|2011-04-11 23:00,12,766.25,766.5,764.75,766,148
20110501|2011-04-11 23:30,12,766,766.25,765.75,765.75,26
20110501|2011-04-12 00:00,12,765.75,766.25,765.5,766.25,90
20110501|2011-04-12 00:30,12,766.25,767,766,767,104
20110501|2011-04-12 01:00,12,767,767.25,766,767,76
20110501|2011-04-12 01:30,12,766.5,767,766,767,40
20110501|2011-04-12 02:00,12,766.75,767.75,766.25,767.5,121
20110501|2011-04-12 02:30,12,767.5,767.75,766,766.75,209
20110501|2011-04-12 03:00,12,766.5,767.5,766.5,766.75,58
20110501|2011-04-12 03:30,12,766.75,767.75,766.5,767,55
20110501|2011-04-12 04:00,12,767,767.75,766.5,767.5,122
20110501|2011-04-12 04:30,12,767,768,767,767.5,138
20110501|2011-04-12 05:00,12,767.5,768.75,767.25,768.25,181
20110501|2011-04-12 05:30,12,768.25,769,767.5,767.75,379
20110501|2011-04-12 06:00,12,767.5,768,767.5,767.5,72
20110501|2011-04-12 06:30,12,767.5,768.5,767.5,768.5,122
20110501|2011-04-12 07:00,12,768.5,769.75,768.25,769.5,411
20110501|2011-04-12 09:30,12,763.5,764.75,758.5,760.75,25006
20110501|2011-04-12 10:00,12,760.75,761,746.75,754.75,24309
20110501|2011-04-12 10:30,12,755,762.5,753.25,758.75,13147
20110501|2011-04-12 11:00,12,758.75,758.75,755,755.25,4984
20110501|2011-04-12 11:30,12,755.25,760,755.25,759,4096
20110501|2011-04-12 12:00,12,759.25,759.75,756,756.75,3643
20110501|2011-04-12 12:30,12,756.5,758,747,748,11593
20110501|2011-04-12 13:00,12,748,754.25,747,753.5,11122
20110501|2011-04-12 18:00,13,753.25,754.5,752,752.25,1329
20110501|2011-04-12 18:30,13,752.5,752.5,750,752,789
20110501|2011-04-12 19:00,13,752,754.25,751.5,752.75,583
20110501|2011-04-12 19:30,13,753,755,752.75,754.75,249
20110501|2011-04-12 20:00,13,754.75,755,753.5,753.5,332
20110501|2011-04-12 20:30,13,753.25,754.25,753,753.25,161
20110501|2011-04-12 21:00,13,753,753,751.75,752.25,311
20110501|2011-04-12 21:30,13,752.25,754,752.25,753,143
20110501|2011-04-12 22:00,13,753,754,752.5,753.5,70
20110501|2011-04-12 22:30,13,754,755,753.25,753.75,103
20110501|2011-04-12 23:00,13,754.25,755,753.75,754.75,97
20110501|2011-04-12 23:30,13,754.75,757,754.75,756.25,534
20110501|2011-04-13 00:00,13,756.5,757.5,756.5,757.5,73
20110501|2011-04-13 00:30,13,757.5,758.5,757,758.25,100
20110501|2011-04-13 01:00,13,758.25,758.5,757.5,758,163
20110501|2011-04-13 01:30,13,758,758,756.5,757,92
20110501|2011-04-13 02:00,13,757,760,756.75,760,759
20110501|2011-04-13 02:30,13,759.75,760,758,758,345
20110501|2011-04-13 03:00,13,758,759.25,756.5,758.75,186
20110501|2011-04-13 03:30,13,758.5,759,757,757,112
20110501|2011-04-13 04:00,13,756.75,757.75,756,756,67
20110501|2011-04-13 04:30,13,756,757.75,755.75,757,111
20110501|2011-04-13 05:00,13,757.25,758.25,754.5,754.75,235
20110501|2011-04-13 05:30,13,754.75,754.75,753.5,754.75,238
20110501|2011-04-13 06:00,13,754.75,755.75,754.25,755.75,332
20110501|2011-04-13 06:30,13,755.75,758.25,755.5,756.5,332
20110501|2011-04-13 07:00,13,756.5,758,756.5,757.75,225
20110501|2011-04-13 09:30,13,758.75,768.5,758.25,765.25,20982
20110501|2011-04-13 10:00,13,765.5,766.25,761,762,7168
20110501|2011-04-13 10:30,13,762,764.5,761.5,762.5,5462
20110501|2011-04-13 11:00,13,762.25,763.25,757,757.5,7778
20110501|2011-04-13 11:30,13,757.5,758.5,746.5,753.75,15007
20110501|2011-04-13 12:00,13,753.5,755.75,750.75,752,4541
20110501|2011-04-13 12:30,13,752,755,748.25,749.75,4627
20110501|2011-04-13 13:00,13,750,756.5,750,755.25,7108
20110501|2011-04-13 18:00,14,757.5,759.25,756,758.75,902
20110501|2011-04-13 18:30,14,759,760.25,758.75,759.25,743
20110501|2011-04-13 19:00,14,759.25,759.5,758,758.5,88
20110501|2011-04-13 19:30,14,758,758.5,756,758,348
20110501|2011-04-13 20:00,14,758,758.25,754.75,756,339
20110501|2011-04-13 20:30,14,756.25,756.75,754.75,755,143
20110501|2011-04-13 21:00,14,755.5,755.5,753.5,753.5,267
20110501|2011-04-13 21:30,14,753.75,754.5,753.25,754.5,96
20110501|2011-04-13 22:00,14,754.5,754.5,753.5,754,42
20110501|2011-04-13 22:30,14,754.25,754.5,754,754.25,18
20110501|2011-04-13 23:00,14,754.25,754.5,753,753.75,78
20110501|2011-04-13 23:30,14,753.5,753.75,753.5,753.5,19
20110501|2011-04-14 00:00,14,753.75,754,753.25,753.25,25
20110501|2011-04-14 00:30,14,753.75,754.5,753,753.5,118
20110501|2011-04-14 01:00,14,753.5,754.25,751.75,751.75,135
20110501|2011-04-14 01:30,14,752,752.75,751.75,751.75,9
20110501|2011-04-14 02:00,14,751.75,752.5,751.75,752,163
20110501|2011-04-14 02:30,14,751.75,753.5,751.75,753.5,235
20110501|2011-04-14 03:00,14,753.5,753.5,751.75,752,75
20110501|2011-04-14 03:30,14,751.75,753.5,751.75,752.25,68
20110501|2011-04-14 04:00,14,752,752.25,751.75,752,220
20110501|2011-04-14 04:30,14,752,752,747.5,748,732
20110501|2011-04-14 05:00,14,747.75,748.5,746,746.5,726
20110501|2011-04-14 05:30,14,746.5,746.75,745.5,745.5,440
20110501|2011-04-14 06:00,14,745.75,747.75,745,746.75,1037
20110501|2011-04-14 06:30,14,746.75,748.75,746.75,746.75,309
20110501|2011-04-14 07:00,14,746.75,747.5,745,746.75,847
20110501|2011-04-14 09:30,14,748.25,754.25,746,746.25,18971
20110501|2011-04-14 10:00,14,746.25,746.75,741.25,745.25,14751
20110501|2011-04-14 10:30,14,745.25,747.25,744,747.25,4952
20110501|2011-04-14 11:00,14,747.25,751.25,746.75,750.25,6017
20110501|2011-04-14 11:30,14,750,752.75,749,749.75,4723
20110501|2011-04-14 12:00,14,749.75,752,748,751.75,3918
20110501|2011-04-14 12:30,14,751.75,754.25,750.75,754,3951
20110501|2011-04-14 13:00,14,754,755,752.5,754.75,7466
20110501|2011-04-14 18:00,15,755,756.25,754.75,755.75,917
20110501|2011-04-14 18:30,15,756,758,755.5,757.75,302
20110501|2011-04-14 19:00,15,757.75,758.25,757.25,758,253
20110501|2011-04-14 19:30,15,758,758.25,757.25,757.5,113
20110501|2011-04-14 20:00,15,757.25,757.75,756.25,757,96
20110501|2011-04-14 20:30,15,757,757.75,756.5,757.5,172
20110501|2011-04-14 21:00,15,757.75,758,755.5,756,210
20110501|2011-04-14 21:30,15,755.5,756.25,755.5,756,124
20110501|2011-04-14 22:00,15,756.25,756.25,753.75,753.75,183
20110501|2011-04-14 22:30,15,753.75,753.75,752,753.25,223
20110501|2011-04-14 23:00,15,753,753.75,751.25,753,208
20110501|2011-04-14 23:30,15,752.75,752.75,752,752,47
20110501|2011-04-15 00:00,15,752.5,753.25,752.25,752.5,51
20110501|2011-04-15 00:30,15,753,754.25,752.5,753.75,55
20110501|2011-04-15 01:00,15,753.5,753.75,750,752.75,349
20110501|2011-04-15 01:30,15,752.5,752.5,750.25,752.25,525
20110501|2011-04-15 02:00,15,752.25,752.75,751.25,751.25,28
20110501|2011-04-15 02:30,15,752,752,749.75,750.25,141
20110501|2011-04-15 03:00,15,749.75,749.75,747.75,748.25,298
20110501|2011-04-15 03:30,15,747.75,748.25,744,745,790
20110501|2011-04-15 04:00,15,745,746.5,744.5,746,203
20110501|2011-04-15 04:30,15,745.75,746.5,745.5,745.75,85
20110501|2011-04-15 05:00,15,745.75,746.75,745.5,746.75,110
20110501|2011-04-15 05:30,15,746.75,746.75,744.5,746.75,458
20110501|2011-04-15 06:00,15,746.5,748.75,746.25,748.5,440
20110501|2011-04-15 06:30,15,748,749.25,747.75,748,149
20110501|2011-04-15 07:00,15,747.75,747.75,746.25,746.5,321
20110501|2011-04-15 09:30,15,746.5,749.5,740.25,746.5,22766
20110501|2011-04-15 10:00,15,746.25,747.25,739.5,745.5,12888
20110501|2011-04-15 10:30,15,745.5,748,743.75,746.5,5301
20110501|2011-04-15 11:00,15,746.75,747.5,745.75,747.25,3104
20110501|2011-04-15 11:30,15,747.25,747.75,745,747,3629
20110501|2011-04-15 12:00,15,747,747.75,742.5,744,3314
20110501|2011-04-15 12:30,15,744,746.75,743.75,745.25,4559
20110501|2011-04-15 13:00,15,745.25,746,739.5,741.25,8473
20110501|2011-04-17 18:00,18,740.5,741.75,734.5,740.25,3777
20110501|2011-04-17 18:30,18,740.25,740.25,738.75,739.75,766
20110501|2011-04-17 19:00,18,739.75,740.75,738.75,739,159
20110501|2011-04-17 19:30,18,739,739.75,736.5,736.5,512
20110501|2011-04-17 20:00,18,736.75,737.5,735,735.5,402
20110501|2011-04-17 20:30,18,735.5,736.75,735,736.25,161
20110501|2011-04-17 21:00,18,736.25,739,736.25,738.25,211
20110501|2011-04-17 21:30,18,738,739.75,737.25,739,119
20110501|2011-04-17 22:00,18,739,741.5,738.75,741.25,225
20110501|2011-04-17 22:30,18,741,742.5,740.75,741.25,101
20110501|2011-04-17 23:00,18,741,741.5,740.5,741.5,36
20110501|2011-04-17 23:30,18,741.75,742.5,741.75,742.25,95
20110501|2011-04-18 00:00,18,742.75,743,741.75,741.75,73
20110501|2011-04-18 00:30,18,741.25,742,740,740,76
20110501|2011-04-18 01:00,18,740.25,740.75,740.25,740.25,31
20110501|2011-04-18 01:30,18,740.5,742,740.25,741.25,56
20110501|2011-04-18 02:00,18,741.25,741.75,739.75,740.25,86
20110501|2011-04-18 02:30,18,740,740,738,739.25,188
20110501|2011-04-18 03:00,18,739,741.75,738.5,740,194
20110501|2011-04-18 03:30,18,740,740.75,738,738,126
20110501|2011-04-18 04:00,18,737.75,740,737.75,739.75,384
20110501|2011-04-18 04:30,18,739.5,740.75,738.75,739.75,100
20110501|2011-04-18 05:00,18,739.75,741.75,739.25,741.5,140
20110501|2011-04-18 05:30,18,741.75,742.25,740.75,741.5,183
20110501|2011-04-18 06:00,18,741.75,741.75,739.75,739.75,148
20110501|2011-04-18 06:30,18,739.75,741.25,739.5,740.25,224
20110501|2011-04-18 07:00,18,740.25,740.25,737.75,739,306
20110501|2011-04-18 09:30,18,736.25,750.25,733.75,743.75,20719
20110501|2011-04-18 10:00,18,744,747.75,742,746.5,6486
20110501|2011-04-18 10:30,18,746.75,748.5,745.5,746.25,3777
20110501|2011-04-18 11:00,18,746.25,749.75,746.25,749.25,4063
20110501|2011-04-18 11:30,18,749.25,752,748,752,5086
20110501|2011-04-18 12:00,18,751.75,753.25,750.5,750.5,5088
20110501|2011-04-18 12:30,18,750.75,753.25,750.5,752,2691
20110501|2011-04-18 13:00,18,751.75,753,750.75,752,4605
20110501|2011-04-18 18:00,19,752.25,756,752,755.25,871
20110501|2011-04-18 18:30,19,755.5,756.5,755,756.5,476
20110501|2011-04-18 19:00,19,756.5,756.75,755.25,756.5,221
20110501|2011-04-18 19:30,19,756.5,756.75,756.25,756.5,118
20110501|2011-04-18 20:00,19,756.25,756.75,756,756,161
20110501|2011-04-18 20:30,19,756.25,756.5,755,755.25,200
20110501|2011-04-18 21:00,19,755.25,755.25,754.25,754.5,167
20110501|2011-04-18 21:30,19,754.25,756.25,754,755.75,161
20110501|2011-04-18 22:00,19,756,756,754.75,755.5,97
20110501|2011-04-18 22:30,19,755.5,755.75,753.25,753.5,101
20110501|2011-04-18 23:00,19,753.25,753.5,753,753.5,58
20110501|2011-04-18 23:30,19,753.5,753.75,752.25,752.25,63
20110501|2011-04-19 00:00,19,752.5,752.5,751.75,752.25,68
20110501|2011-04-19 00:30,19,752.25,752.75,752,752,51
20110501|2011-04-19 01:00,19,752,753.25,752,752.75,31
20110501|2011-04-19 01:30,19,753,753.5,752.75,753,68
20110501|2011-04-19 02:00,19,753,754,753,753.5,27
20110501|2011-04-19 02:30,19,753.75,754.25,753.25,753.5,15
20110501|2011-04-19 03:00,19,753.5,753.75,752.25,753,30
20110501|2011-04-19 03:30,19,752.5,752.75,750.5,752.75,652
20110501|2011-04-19 04:00,19,752.75,753.5,752.25,753.5,175
20110501|2011-04-19 04:30,19,753.75,754.25,752.25,754.25,250
20110501|2011-04-19 05:00,19,754.25,754.75,753.75,754.75,141
20110501|2011-04-19 05:30,19,754.75,754.75,753.5,754,140
20110501|2011-04-19 06:00,19,754,755.75,753.75,755.5,101
20110501|2011-04-19 06:30,19,755.5,757,755.5,757,309
20110501|2011-04-19 07:00,19,756.5,756.75,754,754.5,194
20110501|2011-04-19 09:30,19,754.5,757.25,751,751.25,10987
20110501|2011-04-19 10:00,19,751.25,753,748.5,750.5,4661
20110501|2011-04-19 10:30,19,750.5,753,750.5,752.5,2830
20110501|2011-04-19 11:00,19,752.75,755.75,750.5,751.25,3749
20110501|2011-04-19 11:30,19,751.5,754.25,751.25,753,2463
20110501|2011-04-19 12:00,19,753.25,754,751,752.75,2033
20110501|2011-04-19 12:30,19,752.75,753.5,749,751.25,3460
20110501|2011-04-19 13:00,19,751.25,751.5,747.5,750.5,3900
20110501|2011-04-19 18:00,20,749,751.5,749,750.5,331
20110501|2011-04-19 18:30,20,751,754.5,750.75,753,348
20110501|2011-04-19 19:00,20,752.75,755.5,752.75,755,288
20110501|2011-04-19 19:30,20,754.75,756.75,754.75,756.25,340
20110501|2011-04-19 20:00,20,756.5,756.75,755,755,105
20110501|2011-04-19 20:30,20,755,755.5,754.25,755.25,86
20110501|2011-04-19 21:00,20,755.5,755.75,755.5,755.5,19
20110501|2011-04-19 21:30,20,755.75,757.75,755.5,757.25,234
20110501|2011-04-19 22:00,20,757,757.25,755.75,756.5,171
20110501|2011-04-19 22:30,20,756.5,757.5,756,757.25,108
20110501|2011-04-19 23:00,20,757,757.25,756.5,756.5,127
20110501|2011-04-19 23:30,20,757,757,756.5,756.75,39
20110501|2011-04-20 00:00,20,756.5,758,756.25,757.75,213
20110501|2011-04-20 00:30,20,757.75,758,757.25,757.5,244
20110501|2011-04-20 01:00,20,757.5,758.75,755.75,756.75,288
20110501|2011-04-20 01:30,20,756,757.25,755.5,757.25,50
20110501|2011-04-20 02:00,20,757.5,758,757.5,757.5,245
20110501|2011-04-20 02:30,20,757,758,757,758,41
20110501|2011-04-20 03:00,20,758,758.75,757.25,758.5,412
20110501|2011-04-20 03:30,20,759,761,758.5,760.75,524
20110501|2011-04-20 04:00,20,760.75,761.25,759.75,761.25,195
20110501|2011-04-20 04:30,20,760.75,761.5,760.75,761.5,72
20110501|2011-04-20 05:00,20,761.5,762,760.75,762,201
20110501|2011-04-20 05:30,20,762,763.25,761.75,763,466
20110501|2011-04-20 06:00,20,763,765.5,763,765.5,1080
20110501|2011-04-20 06:30,20,765.5,766.75,764.75,764.75,976
20110501|2011-04-20 07:00,20,764.75,765,763,763,493
20110501|2011-04-20 09:30,20,762.75,768,761.25,764.75,11623
20110501|2011-04-20 10:00,20,764.75,765,758,760,4821
20110501|2011-04-20 10:30,20,760.25,763.25,759.5,760,2303
20110501|2011-04-20 11:00,20,760,760.75,754.25,755.75,3065
20110501|2011-04-20 11:30,20,756,756,745.75,747.5,4906
20110501|2011-04-20 12:00,20,747.25,750.5,741.5,744.25,7801
20110501|2011-04-20 12:30,20,744.5,745,734,737.5,9873
20110501|2011-04-20 13:00,20,737.75,738.5,728.75,731.25,8589
20110501|2011-04-20 18:00,21,733.25,738,732.25,737.5,2322
20110501|2011-04-20 18:30,21,737.25,737.5,736.75,737.25,173
20110501|2011-04-20 19:00,21,737.5,738.5,736.25,736.75,185
20110501|2011-04-20 19:30,21,737,737.25,736,736.25,218
20110501|2011-04-20 20:00,21,736.25,736.75,735.25,736,107
20110501|2011-04-20 20:30,21,736.5,736.75,736.25,736.5,47
20110501|2011-04-20 21:00,21,736,736.25,731.25,732,604
20110501|2011-04-20 21:30,21,732,734.5,732,734.5,156
20110501|2011-04-20 22:00,21,734.75,735,733.5,735,212
20110501|2011-04-20 22:30,21,735.25,737.5,735.25,737.25,111
20110501|2011-04-20 23:00,21,737,737.5,736,736.75,24
20110501|2011-04-20 23:30,21,737,738.25,737,737.5,86
20110501|2011-04-21 00:00,21,737,737.75,736.5,737,45
20110501|2011-04-21 00:30,21,737,737,735.75,736.75,56
20110501|2011-04-21 01:00,21,737.25,737.75,736,736,89
20110501|2011-04-21 01:30,21,736,736.25,733.75,733.75,237
20110501|2011-04-21 02:00,21,733.75,736.5,733.75,736.5,122
20110501|2011-04-21 02:30,21,736.5,739.5,736.5,739.5,264
20110501|2011-04-21 03:00,21,739.25,739.25,737,737.5,63
20110501|2011-04-21 03:30,21,737,738.75,736.75,737,109
20110501|2011-04-21 04:00,21,736.5,738,735.5,738,83
20110501|2011-04-21 04:30,21,738.5,738.5,737,738.25,59
20110501|2011-04-21 05:00,21,738.75,739.25,738,738.25,90
20110501|2011-04-21 05:30,21,739,739.5,738,738,95
20110501|2011-04-21 06:00,21,738.5,740.75,738.5,739.25,430
20110501|2011-04-21 06:30,21,739.75,739.75,738.5,739,239
20110501|2011-04-21 07:00,21,739,740,739,739.5,182
20110501|2011-04-21 09:30,21,738.25,740.5,730,739.5,12649
20110501|2011-04-21 10:00,21,739.75,741.5,736.75,737.5,3137
20110501|2011-04-21 10:30,21,737.5,741,737.25,740,2076
20110501|2011-04-21 11:00,21,739.75,740.5,735.75,737.25,2378
20110501|2011-04-21 11:30,21,737.25,737.25,729.75,735,5164
20110501|2011-04-21 12:00,21,735.25,735.75,728.5,734,3601
20110501|2011-04-21 12:30,21,733.75,737.25,731.5,736.75,2890
20110501|2011-04-21 13:00,21,737,738.25,735.25,738.25,5973
20110501|2011-04-24 18:00,25,748.25,756,748.25,751.5,2821
20110501|2011-04-24 18:30,25,751.5,754.75,751.5,753.5,522
20110501|2011-04-24 19:00,25,753.5,755,752.25,754.5,266
20110501|2011-04-24 19:30,25,754.5,756.25,754,754,193
20110501|2011-04-24 20:00,25,754,755.75,752.5,753,231
20110501|2011-04-24 20:30,25,753,754.25,752.5,753.5,104
20110501|2011-04-24 21:00,25,753.75,753.75,753.25,753.75,135
20110501|2011-04-24 21:30,25,753.75,755.75,753.5,755.75,90
20110501|2011-04-24 22:00,25,755.75,755.75,754.5,755,21
20110501|2011-04-24 22:30,25,755,755.5,754.5,754.5,34
20110501|2011-04-24 23:00,25,754.25,754.5,754.25,754.5,8
20110501|2011-04-24 23:30,25,754.5,754.5,753.75,754,51
20110501|2011-04-25 00:00,25,754,754,753.5,753.5,27
20110501|2011-04-25 00:30,25,753.25,753.25,752.75,752.75,34
20110501|2011-04-25 01:00,25,753.25,753.25,752.75,753,8
20110501|2011-04-25 01:30,25,752.5,752.75,752.25,752.75,49
20110501|2011-04-25 02:00,25,752.75,752.75,752.5,752.5,22
20110501|2011-04-25 02:30,25,752.75,752.75,752.25,752.25,3
20110501|2011-04-25 03:00,25,752,752.75,751.75,752.25,17
20110501|2011-04-25 03:30,25,752.25,752.25,752,752,4
20110501|2011-04-25 04:00,25,752,752.25,752,752.25,24
20110501|2011-04-25 04:30,25,752.25,752.25,752,752.25,43
20110501|2011-04-25 05:00,25,752.5,752.5,751.5,752.25,73
20110501|2011-04-25 05:30,25,751.75,752.25,751.75,752.25,37
20110501|2011-04-25 06:00,25,752.25,752.25,751.75,752.25,112
20110501|2011-04-25 06:30,25,752.25,753.75,752,752.5,233
20110501|2011-04-25 07:00,25,752,754,752,752.5,206
20110501|2011-04-25 09:30,25,749.25,755,746,754.25,7607
20110501|2011-04-25 10:00,25,754.75,755.25,750.75,751.5,1764
20110501|2011-04-25 10:30,25,751.75,753.5,751.25,752.25,1253
20110501|2011-04-25 11:00,25,752.25,755.5,751,754.5,1254
20110501|2011-04-25 11:30,25,754.75,757.5,754,755.25,1494
20110501|2011-04-25 12:00,25,755.5,762.75,755.25,761,3137
20110501|2011-04-25 12:30,25,761,764.5,759.25,762.25,2072
20110501|2011-04-25 13:00,25,761.75,765.25,760,760.75,2737
20110501|2011-04-25 18:00,26,765.5,768.25,764.25,768,730
20110501|2011-04-25 18:30,26,767.75,768.25,767.5,767.75,123
20110501|2011-04-25 19:00,26,767.5,767.75,764,764,149
20110501|2011-04-25 19:30,26,764,764.25,756.5,757.75,385
20110501|2011-04-25 20:00,26,758,759.5,754,757.75,295
20110501|2011-04-25 20:30,26,758,758.25,755.5,756,230
20110501|2011-04-25 21:00,26,756.75,757.5,756.75,757.5,13
20110501|2011-04-25 21:30,26,757.25,757.5,756.5,757,97
20110501|2011-04-25 22:00,26,757,757.5,754.5,755.25,76
20110501|2011-04-25 22:30,26,755,755,751.25,754,116
20110501|2011-04-25 23:00,26,753,754.5,752.75,753.5,33
20110501|2011-04-25 23:30,26,754.75,755.5,754.25,755,16
20110501|2011-04-26 00:00,26,754.75,754.75,754.75,754.75,1
20110501|2011-04-26 00:30,26,754.5,755,754.5,755,11
20110501|2011-04-26 01:00,26,755.5,755.5,754.75,755.25,22
20110501|2011-04-26 01:30,26,755.5,756.75,755.25,756,62
20110501|2011-04-26 02:00,26,756,757,755.5,756.75,20
20110501|2011-04-26 02:30,26,756.5,757.25,755,757.25,97
20110501|2011-04-26 03:00,26,757.25,757.25,755.75,755.75,22
20110501|2011-04-26 03:30,26,755.75,756,755,755.75,71
20110501|2011-04-26 04:00,26,755.75,757,755.5,755.5,27
20110501|2011-04-26 04:30,26,756.25,757,755.75,756.5,46
20110501|2011-04-26 05:00,26,756.75,759.75,755,759.75,128
20110501|2011-04-26 05:30,26,759.75,759.75,757.25,759,63
20110501|2011-04-26 06:00,26,759.5,759.5,754.5,755,67
20110501|2011-04-26 06:30,26,754.25,757.75,754.25,757.75,74
20110501|2011-04-26 07:00,26,758,759,757.25,757.5,75
20110501|2011-04-26 09:30,26,758.25,766.5,755.25,765.5,6069
20110501|2011-04-26 10:00,26,765.25,765.5,760.25,764.25,1967
20110501|2011-04-26 10:30,26,764.5,770.75,764,769.5,2852
20110501|2011-04-26 11:00,26,769.75,771,764.75,766,2291
20110501|2011-04-26 11:30,26,765.75,768.75,765,765.5,946
20110501|2011-04-26 12:00,26,765.75,768,765,766.25,912
20110501|2011-04-26 12:30,26,766.5,767.25,762.5,764.75,1839
20110501|2011-04-26 13:00,26,764.5,768.75,764,765.5,2858
20110501|2011-04-26 18:00,27,766.75,767.5,764.5,765.5,269
20110501|2011-04-26 18:30,27,765.25,766.5,765.25,765.75,65
20110501|2011-04-26 19:00,27,765.75,766.75,765.75,766.75,48
20110501|2011-04-26 19:30,27,766.75,767.75,766.25,766.25,128
20110501|2011-04-26 20:00,27,766.5,767,765,765.25,78
20110501|2011-04-26 20:30,27,765.25,765.25,763.5,764.5,89
20110501|2011-04-26 21:00,27,764.75,765,762.25,762.25,137
20110501|2011-04-26 21:30,27,762.25,762.75,762,762,59
20110501|2011-04-26 22:00,27,762.25,762.75,762,762,18
20110501|2011-04-26 22:30,27,762.25,763.75,762,763.5,65
20110501|2011-04-26 23:00,27,762.5,762.5,761.5,761.75,25
20110501|2011-04-26 23:30,27,762,764.25,762,763.5,28
20110501|2011-04-27 00:00,27,763,763,762,762,27
20110501|2011-04-27 00:30,27,761.75,762.5,761.25,762.5,17
20110501|2011-04-27 01:00,27,762.75,763,762.75,763,13
20110501|2011-04-27 01:30,27,762.75,763,762.25,762.75,16
20110501|2011-04-27 02:00,27,762.75,763.5,761.5,761.5,45
20110501|2011-04-27 02:30,27,761.5,761.5,761.5,761.5,11
20110501|2011-04-27 03:00,27,761.25,762,761.25,761.5,58
20110501|2011-04-27 03:30,27,762,762,760.75,760.75,63
20110501|2011-04-27 04:00,27,761,761.5,760.5,760.75,14
20110501|2011-04-27 04:30,27,760.75,761.25,760.75,761,44
20110501|2011-04-27 05:00,27,761,761.5,761,761,171
20110501|2011-04-27 05:30,27,761.25,761.75,761,761,49
20110501|2011-04-27 06:00,27,761,761,760,760,274
20110501|2011-04-27 06:30,27,760,760.5,756,757.25,279
20110501|2011-04-27 07:00,27,757.5,757.75,754.25,757.25,421
20110501|2011-04-27 09:30,27,755,764,752.25,763,4965
20110501|2011-04-27 10:00,27,763.25,765.5,760.25,762.75,2620
20110501|2011-04-27 10:30,27,763,764.25,757.5,758.75,3457
20110501|2011-04-27 11:00,27,758.75,759,752.75,758,2887
20110501|2011-04-27 11:30,27,758,763.25,756,760.25,2113
20110501|2011-04-27 12:00,27,760.5,762.25,757,759.25,1010
20110501|2011-04-27 12:30,27,759.5,761,757.5,759.5,1364
20110501|2011-04-27 13:00,27,759.25,760.5,750,752.75,2524
20110501|2011-04-27 18:00,28,757,759.25,755.25,757.5,351
20110501|2011-04-27 18:30,28,758.5,761,758.5,760,73
20110501|2011-04-27 19:00,28,759.75,761.25,759.75,760.75,27
20110501|2011-04-27 19:30,28,760.25,761,759,759,42
20110501|2011-04-27 20:00,28,759.5,761.25,759.25,761,57
20110501|2011-04-27 20:30,28,761.25,761.25,757.75,757.75,50
20110501|2011-04-27 21:00,28,758,758.75,758,758.5,33
20110501|2011-04-27 21:30,28,758.5,758.5,757.75,758,809
20110501|2011-04-27 22:00,28,758,758.5,757.75,758.5,48
20110501|2011-04-27 22:30,28,758.25,759,758,759,12
20110501|2011-04-27 23:00,28,758.75,758.75,758.5,758.5,5
20110501|2011-04-27 23:30,28,759,760.25,758.5,760.25,8
20110501|2011-04-28 00:00,28,760,761,759.25,759.5,21
20110501|2011-04-28 00:30,28,759.75,759.75,759,759,8
20110501|2011-04-28 01:00,28,759,760.25,758.5,759.5,22
20110501|2011-04-28 01:30,28,759.5,760.5,759.5,759.5,5
20110501|2011-04-28 02:00,28,760,760.5,759.25,759.25,24
20110501|2011-04-28 02:30,28,759.25,759.75,758.75,759.75,19
20110501|2011-04-28 03:00,28,759.75,761,759.75,760.25,17
20110501|2011-04-28 03:30,28,760.25,760.5,759.75,760.5,15
20110501|2011-04-28 04:00,28,760.5,760.5,759,759.75,16
20110501|2011-04-28 04:30,28,760,760.5,758.75,758.75,72
20110501|2011-04-28 05:00,28,759.5,759.5,759,759.5,41
20110501|2011-04-28 05:30,28,759.5,759.5,757,757,118
20110501|2011-04-28 06:00,28,756.75,757,756.5,756.75,18
20110501|2011-04-28 06:30,28,757,757,755.5,755.5,43
20110501|2011-04-28 07:00,28,755.75,756.75,755,755.25,87
20110501|2011-04-28 09:30,28,753.5,754.25,743.75,744.5,5601
20110501|2011-04-28 10:00,28,745,746,743,743,2707
20110501|2011-04-28 10:30,28,743.5,744.25,724,729,5016
20110501|2011-04-28 11:00,28,728.5,733.25,727.75,729.25,1943
20110501|2011-04-28 11:30,28,729.75,730,721.25,723.25,3275
20110501|2011-04-28 12:00,28,723,723,717,717.5,2505
20110501|2011-04-28 12:30,28,717.75,723.25,715.5,723,3984
20110501|2011-04-28 13:00,28,722.75,724.25,720.25,722.75,1378
20110501|2011-04-28 18:00,29,723.25,727.25,723,723.75,221
20110501|2011-04-28 18:30,29,723.75,723.75,719.75,722,42
20110501|2011-04-28 19:00,29,721,721,720.5,720.5,3
20110501|2011-04-28 19:30,29,720.75,723.75,720.75,723.75,14
20110501|2011-04-28 20:00,29,724,724.25,724,724,27
20110501|2011-04-28 20:30,29,724.25,724.5,724,724.5,10
20110501|2011-04-28 21:00,29,724.5,725.75,724.5,725.75,7
20110501|2011-04-28 21:30,29,725.5,726.75,725.25,725.25,11
20110501|2011-04-28 22:00,29,726.5,727,726.5,727,26
20110501|2011-04-28 22:30,29,726.75,726.75,726.75,726.75,2
20110501|2011-04-28 23:00,29,727.75,728,726.5,726.5,6
20110501|2011-04-28 23:30,29,726.75,726.75,726.75,726.75,10
20110501|2011-04-29 00:00,29,726.75,726.75,726.75,726.75,3
20110501|2011-04-29 01:00,29,726,726,725.75,726,20
20110501|2011-04-29 01:30,29,725.5,725.5,725.5,725.5,1
20110501|2011-04-29 02:00,29,725,725.75,725,725.75,2
20110501|2011-04-29 02:30,29,724,724,723,723,2
20110501|2011-04-29 03:30,29,725,726,725,726,4
20110501|2011-04-29 04:00,29,726.25,727,726.25,727,61
20110501|2011-04-29 04:30,29,728,729.5,728,729.5,61
20110501|2011-04-29 05:00,29,729.5,731,729.25,729.25,32
20110501|2011-04-29 05:30,29,727.5,727.5,725.75,725.75,41
20110501|2011-04-29 06:00,29,724.5,724.5,724.25,724.25,54
20110501|2011-04-29 06:30,29,724.25,726,724,726,93
20110501|2011-04-29 07:00,29,727.75,728.25,725.5,727,33
20110501|2011-04-29 09:30,29,729,736.5,725.5,735.5,1955
20110501|2011-04-29 10:00,29,736,742.25,735.75,739.25,1130
20110501|2011-04-29 10:30,29,738.75,740.75,737.75,740.25,359
20110501|2011-04-29 11:00,29,740.25,742.5,739.5,742,873
20110501|2011-04-29 11:30,29,742.25,756.75,741.25,756,2471
20110501|2011-04-29 12:00,29,755.5,755.5,751.5,754.5,910
20110501|2011-04-29 12:30,29,754.5,758.5,751,753.75,693
20110501|2011-04-29 13:00,29,752,756,747.5,755.5,923
20110501|2011-05-01 18:00,2,752.75,755,749,749,52
20110501|2011-05-01 18:30,2,750.5,751,749.5,749.5,15
20110501|2011-05-01 19:00,2,749,749,748.5,748.5,10
20110501|2011-05-01 19:30,2,748.75,748.75,747,747,7
20110501|2011-05-01 20:00,2,747,748,747,748,16
20110501|2011-05-01 20:30,2,748.25,748.25,748.25,748.25,1
20110501|2011-05-01 21:00,2,748.25,748.25,747.25,747.25,3
20110501|2011-05-01 21:30,2,747.25,748.5,743,743,15
20110501|2011-05-01 22:30,2,745.75,746.25,745.75,746.25,100
20110501|2011-05-01 23:00,2,746,746,746,746,1
20110501|2011-05-02 00:30,2,743.5,743.5,743.5,743.5,1
20110501|2011-05-02 01:00,2,744.5,744.5,744,744,16
20110501|2011-05-02 02:00,2,747.5,747.5,747.5,747.5,1
20110501|2011-05-02 04:00,2,750,750,749.75,749.75,18
20110501|2011-05-02 05:30,2,747,747,747,747,1
20110501|2011-05-02 06:00,2,746.25,746.25,746.25,746.25,4
20110501|2011-05-02 06:30,2,746.75,747.5,746.75,747.25,5
20110501|2011-05-02 07:00,2,747.75,747.75,747,747,6
20110501|2011-05-02 09:30,2,751.25,757.75,743.25,745.75,1237
20110501|2011-05-02 10:00,2,745.5,748.25,740,746.5,482
20110501|2011-05-02 10:30,2,745.25,745.5,739.5,739.75,145
20110501|2011-05-02 11:00,2,739.5,739.5,734,735.75,314
20110501|2011-05-02 11:30,2,734.75,736.25,733.25,736,300
20110501|2011-05-02 12:00,2,735.25,736.75,733.25,733.5,229
20110501|2011-05-02 12:30,2,733.25,733.25,728.25,732,350
20110501|2011-05-02 13:00,2,733.25,734.5,729.25,729.5,203
20110501|2011-05-02 18:00,3,735.5,738.5,735,738.5,25
20110501|2011-05-02 18:30,3,737.5,737.5,737.25,737.25,3
20110501|2011-05-02 19:00,3,735.75,735.75,734.75,734.75,3
20110501|2011-05-02 19:30,3,734.25,734.25,734.25,734.25,1
20110501|2011-05-02 20:00,3,732.25,732.5,732.25,732.5,6
20110501|2011-05-02 20:30,3,732.5,732.75,732.5,732.75,11
20110501|2011-05-02 21:00,3,730.75,730.75,730,730,12
20110501|2011-05-02 22:00,3,729,729,729,729,1
20110501|2011-05-03 00:30,3,725.25,725.25,725,725,40
20110501|2011-05-03 01:30,3,727.25,727.25,727.25,727.25,1
20110501|2011-05-03 03:00,3,728.5,728.5,728.5,728.5,6
20110501|2011-05-03 04:00,3,730,734,730,734,150
20110501|2011-05-03 04:30,3,732.75,732.75,731.5,731.75,24
20110501|2011-05-03 05:30,3,729.5,729.5,729.25,729.25,10
20110501|2011-05-03 06:00,3,730.5,730.5,730.5,730.5,10
20110501|2011-05-03 06:30,3,728,728,725.75,725.75,2
20110501|2011-05-03 07:00,3,725.75,726.25,725.75,726.25,19
20110501|2011-05-03 09:30,3,725.75,725.75,716,724.5,995
20110501|2011-05-03 10:00,3,724.5,732,723,731.75,237
20110501|2011-05-03 10:30,3,732,732.25,721.5,722.5,122
20110501|2011-05-03 11:00,3,725.25,725.75,723.75,725.75,33
20110501|2011-05-03 11:30,3,727.25,727.5,724.25,724.25,39
20110501|2011-05-03 12:00,3,724.25,726.5,723,726.5,88
20110501|2011-05-03 12:30,3,726.75,726.75,717.75,718,228
20110501|2011-05-03 13:00,3,719.25,720,717.5,718.5,147
20110501|2011-05-03 18:00,4,719.5,721,719.5,721,25
20110501|2011-05-03 18:30,4,719.75,719.75,719.75,719.75,1
20110501|2011-05-03 19:30,4,720.5,720.5,720.5,720.5,14
20110501|2011-05-03 20:00,4,719.5,719.5,719,719,8
20110501|2011-05-03 20:30,4,719.25,721.5,719,719.25,127
20110501|2011-05-03 21:00,4,718,718,717,717,2
20110501|2011-05-03 21:30,4,717,717,717,717,22
20110501|2011-05-03 22:00,4,718,718,718,718,5
20110501|2011-05-03 23:00,4,716,716,716,716,19
20110501|2011-05-04 00:00,4,717.75,717.75,717.75,717.75,1
20110501|2011-05-04 00:30,4,717.75,717.75,717.75,717.75,1
20110501|2011-05-04 01:00,4,718.5,718.5,716,716,6
20110501|2011-05-04 04:30,4,717,717.25,717,717.25,12
20110501|2011-05-04 06:00,4,720,720,720,720,1
20110501|2011-05-04 06:30,4,719,719,719,719,3
20110501|2011-05-04 09:30,4,719,722.5,711.75,717,427
20110501|2011-05-04 10:00,4,717.5,726,717.5,723,197
20110501|2011-05-04 10:30,4,723.75,723.75,719,722.5,64
20110501|2011-05-04 11:00,4,722.75,726,722.75,724,36
20110501|2011-05-04 11:30,4,727.75,730.75,727.75,730.5,50
20110501|2011-05-04 12:00,4,729.25,729.5,728,728.25,61
20110501|2011-05-04 12:30,4,728.25,728.25,723.75,725.25,52
20110501|2011-05-04 13:00,4,727.25,730,725.25,725.75,162
20110501|2011-05-04 18:00,5,728.25,728.25,728.25,728.25,5
20110501|2011-05-04 19:00,5,730,730,730,730,1
20110501|2011-05-04 23:00,5,733,733.5,733,733.5,3
20110501|2011-05-05 00:00,5,732.25,732.25,732.25,732.25,1
20110501|2011-05-05 01:30,5,732.5,732.5,732.5,732.5,1
20110501|2011-05-05 02:00,5,732,732,732,732,2
20110501|2011-05-05 02:30,5,732,732,732,732,4
20110501|2011-05-05 03:30,5,731.25,731.75,731.25,731.75,40
20110501|2011-05-05 05:00,5,725.75,725.75,722,722,8
20110501|2011-05-05 05:30,5,721.5,721.5,719,719.25,3
20110501|2011-05-05 06:00,5,716.5,718,716.5,718,3
20110501|2011-05-05 06:30,5,716.5,719.75,716.5,719.75,7
20110501|2011-05-05 09:30,5,711.75,712.25,700.25,703,756
20110501|2011-05-05 10:00,5,702.25,709,699,709,249
20110501|2011-05-05 10:30,5,706.5,712,706.5,708.25,88
20110501|2011-05-05 11:00,5,708,713,706,713,64
20110501|2011-05-05 11:30,5,714,714.25,710,710,45
20110501|2011-05-05 12:00,5,709,711.5,709,711.5,16
20110501|2011-05-05 12:30,5,711.5,711.5,704.5,707.75,67
20110501|2011-05-05 13:00,5,707.75,708,703.75,705.5,81
20110501|2011-05-05 18:00,6,704.5,706.25,700.25,700.25,44
20110501|2011-05-05 18:30,6,701,701,701,701,1
20110501|2011-05-05 19:00,6,702.75,702.75,702.75,702.75,1
20110501|2011-05-05 19:30,6,701.5,701.5,700.5,700.5,5
20110501|2011-05-05 20:00,6,700.5,700.5,700.5,700.5,1
20110501|2011-05-05 20:30,6,704.5,704.5,703.5,703.75,3
20110501|2011-05-05 21:30,6,706.75,706.75,705.75,705.75,2
20110501|2011-05-05 22:00,6,705.75,705.75,705,705,4
20110501|2011-05-05 23:00,6,702,702,702,702,4
20110501|2011-05-05 23:30,6,701,701.75,701,701.75,12
20110501|2011-05-06 02:00,6,696,696,695,695,13
20110501|2011-05-06 02:30,6,694,694,688.5,688.5,40
20110501|2011-05-06 03:00,6,690,690,689.25,689.5,27
20110501|2011-05-06 04:00,6,694.75,694.75,694.75,694.75,1
20110501|2011-05-06 05:00,6,696.5,696.75,693,693,39
20110501|2011-05-06 05:30,6,692,692.5,692,692.5,2
20110501|2011-05-06 06:00,6,690.5,690.5,690.5,690.5,2
20110501|2011-05-06 06:30,6,690,696.25,690,695.5,24
20110501|2011-05-06 09:30,6,702.25,715.5,702.25,708,282
20110501|2011-05-06 10:00,6,707.5,708.25,700,701.5,130
20110501|2011-05-06 10:30,6,703.5,704.5,693,694,106
20110501|2011-05-06 11:00,6,695.5,695.5,687.5,690.25,191
20110501|2011-05-06 11:30,6,687.75,687.75,677.5,678.75,98
20110501|2011-05-06 12:00,6,682.5,684.25,680.75,684.25,57
20110501|2011-05-06 12:30,6,684,684,680.75,683,31
20110501|2011-05-06 13:00,6,682.25,687,681,682.25,48
20110501|2011-05-08 18:00,9,682.75,682.75,682.75,682.75,22
20110501|2011-05-08 19:00,9,686.5,688.75,686.5,688.75,7
20110501|2011-05-08 19:30,9,690.75,690.75,689.5,689.5,7
20110501|2011-05-08 21:00,9,690,690,690,690,4
20110501|2011-05-09 01:00,9,689.75,689.75,689.75,689.75,2
20110501|2011-05-09 02:30,9,690,690,690,690,1
20110501|2011-05-09 05:00,9,688,688,688,688,2
20110501|2011-05-09 06:00,9,692.25,692.25,692.25,692.25,1
20110501|2011-05-09 06:30,9,693.5,693.5,693.25,693.25,3
20110501|2011-05-09 09:30,9,691.5,697.75,690.25,696.5,178
20110501|2011-05-09 10:00,9,696,696,692,694.75,47
20110501|2011-05-09 10:30,9,696,698,692.5,697,21
20110501|2011-05-09 11:00,9,697.75,697.75,695.5,695.5,14
20110501|2011-05-09 11:30,9,695,696.25,694,694,125
20110501|2011-05-09 12:00,9,698,699.75,698,698.75,19
20110501|2011-05-09 12:30,9,700,701.5,698.25,698.75,15
20110501|2011-05-09 13:00,9,700,706,698.5,705.25,65
20110501|2011-05-09 18:00,10,704,704,702.75,702.75,5
20110501|2011-05-09 19:00,10,701,701,701,701,7
20110501|2011-05-09 21:00,10,701.75,701.75,701.75,701.75,6
20110501|2011-05-09 21:30,10,703,703,702.5,702.5,8
20110501|2011-05-09 22:00,10,703.5,703.5,703.5,703.5,2
20110501|2011-05-09 23:00,10,703.75,704,703.75,704,7
20110501|2011-05-10 02:00,10,703,703,703,703,30
20110501|2011-05-10 02:30,10,705,705,705,705,1
20110501|2011-05-10 03:00,10,707,709.75,707,709.75,4
20110501|2011-05-10 03:30,10,709.75,712.5,709.75,712.5,77
20110501|2011-05-10 04:30,10,712,712,712,712,1
20110501|2011-05-10 05:30,10,710,710.25,710,710,6
20110501|2011-05-10 06:30,10,712,712,712,712,12
20110501|2011-05-10 09:30,10,714.25,717.25,711.75,717.25,49
20110501|2011-05-10 10:00,10,716.5,718.5,716,716,64
20110501|2011-05-10 10:30,10,718,720,718,718.75,9
20110501|2011-05-10 11:00,10,720.25,720.5,716.5,716.5,39
20110501|2011-05-10 11:30,10,716,716.5,711,711,88
20110501|2011-05-10 12:00,10,713.25,714,712.5,713.5,32
20110501|2011-05-10 12:30,10,713.5,713.5,710.75,710.75,13
20110501|2011-05-10 13:00,10,710,711,704.25,706,68
20110501|2011-05-10 18:00,11,708,708.5,708,708.5,40
20110501|2011-05-10 19:00,11,710.75,711.25,710.75,711.25,29
20110501|2011-05-10 19:30,11,709,709,709,709,10
20110501|2011-05-10 20:30,11,709.25,709.25,709.25,709.25,4
20110501|2011-05-10 21:00,11,708.75,708.75,708.75,708.75,1
20110501|2011-05-10 21:30,11,709.25,709.25,709.25,709.25,1
20110501|2011-05-11 02:00,11,708,708,708,708,1
20110501|2011-05-11 03:30,11,711,711,711,711,6
20110501|2011-05-11 04:00,11,710,710,710,710,2
20110501|2011-05-11 05:00,11,709,709,709,709,1
20110501|2011-05-11 09:30,11,688,688,670.5,677.25,253
20110501|2011-05-11 10:00,11,672,680.75,671.75,680,55
20110501|2011-05-11 10:30,11,681,682.75,678,679.5,55
20110501|2011-05-11 11:00,11,680.25,680.25,674.25,674.25,72
20110501|2011-05-11 11:30,11,674,676,673,675,42
20110501|2011-05-11 12:00,11,674.75,678,674.25,674.25,5
20110501|2011-05-11 12:30,11,674,676,669.25,676,40
20110501|2011-05-11 13:00,11,674.5,674.5,669.5,669.5,14
20110501|2011-05-11 18:00,12,669.75,675.75,669.75,674.5,13
20110501|2011-05-11 19:00,12,676,677.5,676,677.5,4
20110501|2011-05-11 19:30,12,676.5,676.5,676.5,676.5,8
20110501|2011-05-11 20:00,12,677.5,677.5,677.5,677.5,6
20110501|2011-05-11 21:00,12,676.25,676.75,676.25,676.75,7
20110501|2011-05-11 22:00,12,676,678,676,678,10
20110501|2011-05-12 01:00,12,674.5,674.5,674.5,674.5,2
20110501|2011-05-12 01:30,12,673,673,673,673,2
20110501|2011-05-12 02:00,12,673,673,672.5,672.5,3
20110501|2011-05-12 03:00,12,672.5,672.5,672.5,672.5,1
20110501|2011-05-12 03:30,12,672.25,672.25,672.25,672.25,2
20110501|2011-05-12 04:00,12,670.25,670.25,670.25,670.25,1
20110501|2011-05-12 05:30,12,669,669,668,668,11
20110501|2011-05-12 07:00,12,659.25,659.25,659.25,659.25,1
20110501|2011-05-12 09:30,12,667.5,676.25,666,670.75,90
20110501|2011-05-12 10:00,12,670.25,673.5,668,673.5,133
20110501|2011-05-12 10:30,12,674.5,683,674.5,677.25,72
20110501|2011-05-12 11:00,12,678.5,678.75,676,678.75,5
20110501|2011-05-12 11:30,12,681,684.75,681,682,106
20110501|2011-05-12 12:00,12,684,688.5,684,688.5,17
20110501|2011-05-12 12:30,12,688.75,693,688.75,689.75,34
20110501|2011-05-12 13:00,12,686,686,680,680,11
20110501|2011-05-12 19:00,13,685.25,685.25,685.25,685.25,1
20110501|2011-05-13 03:00,13,685,685,685,685,1
20110501|2011-05-13 06:30,13,685.75,685.75,685.75,685.75,1
20110501|2011-05-13 09:30,13,685,687.75,675.5,676.5,66
20110501|2011-05-13 10:00,13,674.75,674.75,674.75,674.75,3
20110501|2011-05-13 10:30,13,681.75,681.75,681.5,681.5,3
20110501|2011-05-13 11:00,13,677,677,675,675,3
20110501|2011-05-13 11:30,13,676.5,676.5,676.5,676.5,1
20110701|2010-12-08 11:00,8,585.5,586.5,583.25,583.25,368
20110701|2010-12-08 11:30,8,583.25,584.25,581.5,582.25,728
20110701|2010-12-08 12:00,8,582.25,586.25,581.75,585.5,450
20110701|2010-12-08 12:30,8,585.5,586.5,585,585.75,474
20110701|2010-12-08 13:00,8,586,588,585,587.5,920
20110701|2010-12-08 18:00,9,586.5,588.75,586.5,587.5,59
20110701|2010-12-08 18:30,9,587,587,585.75,586.5,67
20110701|2010-12-08 19:00,9,586.5,586.5,583.75,583.75,23
20110701|2010-12-08 19:30,9,584,584.25,583,583,73
20110701|2010-12-08 20:00,9,583.5,585.75,583.5,585.75,18
20110701|2010-12-08 20:30,9,585.75,585.75,583.5,583.5,20
20110701|2010-12-08 21:00,9,583.75,584,583.75,584,2
20110701|2010-12-08 22:00,9,584.25,585,584.25,585,81
20110701|2010-12-08 22:30,9,585.5,586.25,585.5,586,170
20110701|2010-12-08 23:00,9,585.25,585.5,585.25,585.5,2
20110701|2010-12-08 23:30,9,585,585,584,584.5,17
20110701|2010-12-09 00:00,9,583.75,583.75,583.75,583.75,15
20110701|2010-12-09 00:30,9,583.75,583.75,583.75,583.75,40
20110701|2010-12-09 01:00,9,584.25,584.25,584.25,584.25,3
20110701|2010-12-09 01:30,9,585.25,585.25,585.25,585.25,2
20110701|2010-12-09 02:00,9,585.5,586.5,585.5,586,66
20110701|2010-12-09 02:30,9,587,587,586,586,10
20110701|2010-12-09 03:00,9,586.5,586.5,586.5,586.5,18
20110701|2010-12-09 03:30,9,586.25,586.75,586.25,586.5,59
20110701|2010-12-09 04:00,9,586.5,586.75,586,586,29
20110701|2010-12-09 04:30,9,586,586.75,586,586.75,7
20110701|2010-12-09 05:00,9,586.75,586.75,586.5,586.5,4
20110701|2010-12-09 05:30,9,587,588,587,588,102
20110701|2010-12-09 06:00,9,587.5,587.5,587.25,587.25,9
20110701|2010-12-09 06:30,9,584,584,583.25,584,5
20110701|2010-12-09 07:00,9,583.25,584.75,583.25,584.75,7
20110701|2010-12-09 09:30,9,584.25,590.5,583.5,588,1344
20110701|2010-12-09 10:00,9,588,591,586.75,586.75,520
20110701|2010-12-09 10:30,9,587,588.75,586,587.5,445
20110701|2010-12-09 11:00,9,587.75,589.75,587.5,588.75,340
20110701|2010-12-09 11:30,9,588.75,591.5,588,591,392
20110701|2010-12-09 12:00,9,591,591.25,590,590.75,307
20110701|2010-12-09 12:30,9,590.5,590.75,586.75,588.25,963
20110701|2010-12-09 13:00,9,588.25,588.75,586,587.25,393
20110701|2010-12-09 18:00,10,588,588.25,587.25,588.25,68
20110701|2010-12-09 18:30,10,588,588,588,588,2
20110701|2010-12-09 19:00,10,587.5,588,587.25,588,10
20110701|2010-12-09 20:30,10,587.25,587.25,587.25,587.25,15
20110701|2010-12-09 21:30,10,587.5,587.75,587.25,587.25,39
20110701|2010-12-09 22:00,10,587.25,587.75,587.25,587.75,6
20110701|2010-12-09 22:30,10,587.25,587.25,587.25,587.25,9
20110701|2010-12-09 23:00,10,587.25,587.25,587.25,587.25,6
20110701|2010-12-09 23:30,10,587.25,587.25,587.25,587.25,26
20110701|2010-12-10 00:00,10,587.25,588,587.25,588,15
20110701|2010-12-10 01:30,10,587.5,587.5,587.5,587.5,14
20110701|2010-12-10 02:00,10,587.75,589,587.75,589,71
20110701|2010-12-10 02:30,10,589.25,589.25,589.25,589.25,4
20110701|2010-12-10 03:00,10,589.25,590.75,589.25,590.75,153
20110701|2010-12-10 03:30,10,590.5,590.5,590.5,590.5,13
20110701|2010-12-10 04:00,10,590.5,591.75,590.5,591.25,51
20110701|2010-12-10 04:30,10,592,592,591.25,592,30
20110701|2010-12-10 05:00,10,592,592,591.5,591.5,3
20110701|2010-12-10 05:30,10,591.5,591.5,591.5,591.5,1
20110701|2010-12-10 06:00,10,591.5,591.75,591.5,591.5,30
20110701|2010-12-10 06:30,10,591,591,588,588,56
20110701|2010-12-10 07:00,10,588,591.25,588,591.25,51
20110701|2010-12-10 09:30,10,583.25,587,580.5,580.75,1219
20110701|2010-12-10 10:00,10,581.5,583.25,580.5,581.75,377
20110701|2010-12-10 10:30,10,582,586.5,581.75,586.5,616
20110701|2010-12-10 11:00,10,586,587,584.25,586,193
20110701|2010-12-10 11:30,10,586.25,586.25,584.75,585,218
20110701|2010-12-10 12:00,10,584.5,585.25,584,584.25,117
20110701|2010-12-10 12:30,10,584.75,588.25,584.5,588,333
20110701|2010-12-10 13:00,10,588,588,586,588,515
20110701|2010-12-12 18:00,13,587,587,582.75,585.5,78
20110701|2010-12-12 18:30,13,585.5,586,583.75,584.25,16
20110701|2010-12-12 19:00,13,584.25,585.75,584.25,585,29
20110701|2010-12-12 19:30,13,585.25,587.25,585.25,587.25,34
20110701|2010-12-12 20:00,13,587.5,589,587.5,587.5,23
20110701|2010-12-12 20:30,13,588,589,588,589,29
20110701|2010-12-12 21:00,13,589.75,590,589.5,590,19
20110701|2010-12-12 21:30,13,590.5,591,590.5,590.75,29
20110701|2010-12-12 22:00,13,591,591,591,591,3
20110701|2010-12-12 22:30,13,590.25,590.5,590,590.5,13
20110701|2010-12-12 23:00,13,589.75,589.75,589.75,589.75,1
20110701|2010-12-12 23:30,13,590.75,591.25,590.75,591.25,16
20110701|2010-12-13 00:00,13,591,591.25,590.75,591,29
20110701|2010-12-13 00:30,13,591.25,591.25,591.25,591.25,5
20110701|2010-12-13 01:00,13,591,591.25,591,591,11
20110701|2010-12-13 01:30,13,591.25,591.5,591,591.5,117
20110701|2010-12-13 02:00,13,591,591.25,591,591.25,71
20110701|2010-12-13 02:30,13,591.25,591.25,590.75,591.25,75
20110701|2010-12-13 03:00,13,591,591.75,591,591.5,176
20110701|2010-12-13 03:30,13,591.25,591.5,590.75,590.75,67
20110701|2010-12-13 04:00,13,590.75,591.25,590.75,591.25,26
20110701|2010-12-13 04:30,13,591.5,591.5,591.5,591.5,10
20110701|2010-12-13 06:00,13,591.25,592,591,592,44
20110701|2010-12-13 06:30,13,592,593,591.5,592.75,261
20110701|2010-12-13 07:00,13,592.75,593.25,592,592,41
20110701|2010-12-13 09:30,13,593.25,600.5,592,599.75,2161
20110701|2010-12-13 10:00,13,600,600,596.25,596.5,651
20110701|2010-12-13 10:30,13,596.5,598,596.5,597.25,176
20110701|2010-12-13 11:00,13,597.5,598.25,596.25,597.25,479
20110701|2010-12-13 11:30,13,597.75,600.75,596,596.25,562
20110701|2010-12-13 12:00,13,597,597.75,596.25,597.75,362
20110701|2010-12-13 12:30,13,597.5,598.5,596,597,482
20110701|2010-12-13 13:00,13,596.75,601.5,596.5,601,638
20110701|2010-12-13 18:00,14,599,600.25,599,599.75,60
20110701|2010-12-13 18:30,14,599.5,599.5,598.25,598.25,10
20110701|2010-12-13 19:00,14,597.25,597.25,596.75,597.25,28
20110701|2010-12-13 19:30,14,599.25,600,598.75,600,9
20110701|2010-12-13 20:00,14,600,600.25,600,600.25,2
20110701|2010-12-13 22:30,14,599.5,599.5,599.5,599.5,3
20110701|2010-12-13 23:30,14,600,600,600,600,2
20110701|2010-12-14 00:00,14,600,600,600,600,10
20110701|2010-12-14 00:30,14,600,600,600,600,36
20110701|2010-12-14 01:00,14,600,600,600,600,7
20110701|2010-12-14 01:30,14,600.25,600.5,600,600.25,27
20110701|2010-12-14 02:00,14,600.75,601,600.25,600.25,92
20110701|2010-12-14 02:30,14,600.25,600.5,600.25,600.25,20
20110701|2010-12-14 03:00,14,600.25,600.25,599.5,599.5,27
20110701|2010-12-14 03:30,14,599.75,600,599.75,599.75,43
20110701|2010-12-14 04:00,14,599.75,600,598.75,598.75,37
20110701|2010-12-14 05:00,14,599.75,600,599.75,600,3
20110701|2010-12-14 05:30,14,600.25,600.25,600.25,600.25,4
20110701|2010-12-14 06:00,14,600,600.5,600,600.5,21
20110701|2010-12-14 06:30,14,600,600.5,599.25,599.25,22
20110701|2010-12-14 07:00,14,598.5,598.75,597.5,598.75,8
20110701|2010-12-14 09:30,14,597.25,601.25,597.25,598,807
20110701|2010-12-14 10:00,14,598.25,598.25,595.75,596.5,557
20110701|2010-12-14 10:30,14,597.25,598.5,596.5,598,566
20110701|2010-12-14 11:00,14,598.25,600,596.5,598,901
20110701|2010-12-14 11:30,14,597.5,598.25,597,598,245
20110701|2010-12-14 12:00,14,597.5,599.25,597.25,598.25,160
20110701|2010-12-14 12:30,14,597.5,598.75,597,597.75,294
20110701|2010-12-14 13:00,14,597.75,599.5,597,598.75,341
20110701|2010-12-14 18:00,15,597.25,598,597.25,598,20
20110701|2010-12-14 18:30,15,597.5,597.5,597.5,597.5,2
20110701|2010-12-14 19:00,15,597.5,598.5,597.5,598.5,17
20110701|2010-12-14 19:30,15,598.75,599,598.75,598.75,21
20110701|2010-12-14 20:00,15,598.5,598.5,596.75,596.75,29
20110701|2010-12-14 20:30,15,596.25,596.25,596,596,22
20110701|2010-12-14 21:30,15,596.75,597,596.75,597,17
20110701|2010-12-14 22:00,15,596.75,596.75,596,596,4
20110701|2010-12-14 22:30,15,597.25,597.25,596.75,597,11
20110701|2010-12-14 23:00,15,596.5,596.5,596.5,596.5,1
20110701|2010-12-14 23:30,15,596.5,596.5,596.5,596.5,4
20110701|2010-12-15 00:00,15,596.5,596.5,595.75,596,55
20110701|2010-12-15 00:30,15,595.75,595.75,595.25,595.25,40
20110701|2010-12-15 01:00,15,595.25,595.25,595.25,595.25,2
20110701|2010-12-15 01:30,15,597.25,597.25,597.25,597.25,3
20110701|2010-12-15 02:00,15,598,598.25,597.5,597.5,6
20110701|2010-12-15 02:30,15,598,598.5,598,598.5,23
20110701|2010-12-15 03:00,15,598.25,598.75,598.25,598.5,63
20110701|2010-12-15 03:30,15,598.5,598.75,598.5,598.5,14
20110701|2010-12-15 04:00,15,598.25,598.25,596.5,596.5,36
20110701|2010-12-15 04:30,15,596.5,596.5,596.25,596.25,41
20110701|2010-12-15 05:30,15,596.5,597,596.5,596.5,31
20110701|2010-12-15 06:00,15,596.5,598.25,596.5,598.25,29
20110701|2010-12-15 06:30,15,598,599.75,598,599.75,290
20110701|2010-12-15 07:00,15,599.5,600.5,599.5,600,78
20110701|2010-12-15 09:30,15,600.5,606,600,603.75,1419
20110701|2010-12-15 10:00,15,603.75,604.25,602.5,603.5,451
20110701|2010-12-15 10:30,15,603.5,603.75,599,600,386
20110701|2010-12-15 11:00,15,600,600.75,596.5,596.75,554
20110701|2010-12-15 11:30,15,597.25,598.5,592.25,595,1275
20110701|2010-12-15 12:00,15,595,599,594.75,597,679
20110701|2010-12-15 12:30,15,597.5,598.25,596,596,609
20110701|2010-12-15 13:00,15,596.25,596.75,594.75,595,579
20110701|2010-12-15 19:30,16,597,597.25,597,597.25,18
20110701|2010-12-15 20:00,16,597.25,597.5,597,597,31
20110701|2010-12-15 20:30,16,597,597,596.5,596.5,4
20110701|2010-12-15 21:00,16,595.75,595.75,595.75,595.75,5
20110701|2010-12-15 21:30,16,596,596,595.5,596,6
20110701|2010-12-15 22:00,16,596.5,596.5,596.5,596.5,2
20110701|2010-12-15 22:30,16,596.5,597.5,596,596,21
20110701|2010-12-15 23:30,16,596.25,596.25,596.25,596.25,1
20110701|2010-12-16 00:30,16,598,598,598,598,1
20110701|2010-12-16 02:00,16,597.25,597.25,597.25,597.25,2
20110701|2010-12-16 02:30,16,597.75,597.75,597.75,597.75,1
20110701|2010-12-16 03:00,16,597.75,599.5,597.75,599,59
20110701|2010-12-16 03:30,16,599.5,599.75,599.5,599.75,2
20110701|2010-12-16 04:00,16,600,600,600,600,6
20110701|2010-12-16 05:00,16,599.75,599.75,599.75,599.75,5
20110701|2010-12-16 05:30,16,599.5,599.5,599.5,599.5,15
20110701|2010-12-16 06:00,16,599,599,599,599,14
20110701|2010-12-16 06:30,16,599,599,599,599,4
20110701|2010-12-16 07:00,16,598.75,598.75,598.5,598.5,10
20110701|2010-12-16 09:30,16,597,599,593.75,595.25,938
20110701|2010-12-16 10:00,16,595.5,599.25,595.5,598.25,570
20110701|2010-12-16 10:30,16,598.5,598.5,596.75,597.75,241
20110701|2010-12-16 11:00,16,597.25,598.25,597,597.25,278
20110701|2010-12-16 11:30,16,597.5,598.25,597.25,598.25,244
20110701|2010-12-16 12:00,16,598.5,601,598,600,476
20110701|2010-12-16 12:30,16,599.75,600.25,597.25,597.5,276
20110701|2010-12-16 13:00,16,598.25,599.25,597.25,598.25,432
20110701|2010-12-16 18:00,17,598.25,598.75,597,598.75,92
20110701|2010-12-16 18:30,17,598.75,599,598.75,598.75,19
20110701|2010-12-16 19:00,17,599,599.5,599,599.25,43
20110701|2010-12-16 19:30,17,599.5,600,598.5,600,29
20110701|2010-12-16 20:00,17,600,600,598.5,598.75,11
20110701|2010-12-16 20:30,17,598.75,599.75,598.75,599.75,3
20110701|2010-12-16 21:00,17,599.75,600,599.75,600,5
20110701|2010-12-16 21:30,17,600.25,600.25,600.25,600.25,2
20110701|2010-12-17 00:30,17,600,600,599.75,599.75,8
20110701|2010-12-17 01:00,17,599.25,599.25,598.75,598.75,7
20110701|2010-12-17 01:30,17,599.75,600.25,599,599,12
20110701|2010-12-17 03:00,17,599,599,599,599,9
20110701|2010-12-17 03:30,17,600,600,599.75,599.75,5
20110701|2010-12-17 04:00,17,600.75,600.75,600.75,600.75,2
20110701|2010-12-17 04:30,17,600.5,601,600.5,600.5,10
20110701|2010-12-17 05:00,17,600.5,600.5,600.5,600.5,9
20110701|2010-12-17 05:30,17,600,600,599.5,599.5,30
20110701|2010-12-17 06:00,17,599,599,599,599,2
20110701|2010-12-17 06:30,17,598.75,599.25,598,599,27
20110701|2010-12-17 07:00,17,599,599.5,599,599.5,6
20110701|2010-12-17 09:30,17,600.25,604.75,598.75,604,1394
20110701|2010-12-17 10:00,17,604.25,605.25,602.75,605.25,619
20110701|2010-12-17 10:30,17,605.5,609,604.25,608.5,1267
20110701|2010-12-17 11:00,17,608.5,609.75,606,607.75,755
20110701|2010-12-17 11:30,17,608,608.5,606.25,608,800
20110701|2010-12-17 12:00,17,607.75,609,607.25,609,323
20110701|2010-12-17 12:30,17,609,609.5,607.75,608,681
20110701|2010-12-17 13:00,17,607.75,608.75,606.25,607.5,999
20110701|2010-12-19 18:00,20,608,614.5,608,613,416
20110701|2010-12-19 18:30,20,612.5,614,611,611,42
20110701|2010-12-19 19:00,20,611.25,612.25,611,611.5,48
20110701|2010-12-19 19:30,20,612,612,611.75,611.75,2
20110701|2010-12-19 20:00,20,611.5,611.5,611.25,611.25,3
20110701|2010-12-19 20:30,20,611.25,611.25,609.5,609.5,47
20110701|2010-12-19 21:00,20,609.75,610,608,608.5,36
20110701|2010-12-19 21:30,20,611,611,611,611,3
20110701|2010-12-19 22:00,20,610.5,610.5,610,610.25,4
20110701|2010-12-19 23:30,20,610.25,611,610.25,611,2
20110701|2010-12-20 00:00,20,611,611,610.25,610.25,3
20110701|2010-12-20 01:00,20,610.5,611.5,610.5,611.5,26
20110701|2010-12-20 01:30,20,611,611,610.25,610.75,26
20110701|2010-12-20 02:00,20,610.75,610.75,608.5,608.75,38
20110701|2010-12-20 02:30,20,608.75,610.5,608.75,610,68
20110701|2010-12-20 03:00,20,610.5,610.5,608.75,609.75,56
20110701|2010-12-20 03:30,20,610.5,610.5,610,610.25,44
20110701|2010-12-20 04:00,20,610,610.5,610,610.5,14
20110701|2010-12-20 04:30,20,610.5,610.75,610.5,610.75,26
20110701|2010-12-20 05:00,20,610.75,610.75,610.75,610.75,13
20110701|2010-12-20 05:30,20,611,611,611,611,21
20110701|2010-12-20 06:00,20,612,612.75,612,612.5,6
20110701|2010-12-20 06:30,20,612,612.75,612,612,50
20110701|2010-12-20 07:00,20,612.25,612.5,612,612,107
20110701|2010-12-20 09:30,20,611.5,614.25,610,613.25,2350
20110701|2010-12-20 10:00,20,613.5,614,612.5,613.5,569
20110701|2010-12-20 10:30,20,613.5,615.25,613,615,605
20110701|2010-12-20 11:00,20,614.5,615,612.25,613,961
20110701|2010-12-20 11:30,20,613.5,613.75,612.5,613,172
20110701|2010-12-20 12:00,20,613,613.25,611.75,612.25,578
20110701|2010-12-20 12:30,20,612.75,613,611,611,279
20110701|2010-12-20 13:00,20,611,611.75,609,610.5,1381
20110701|2010-12-20 18:00,21,611,611,609.75,610.75,47
20110701|2010-12-20 18:30,21,610.75,610.75,610.75,610.75,2
20110701|2010-12-20 19:00,21,611,611.25,611,611.25,33
20110701|2010-12-20 19:30,21,611.25,611.75,610.75,611,23
20110701|2010-12-20 20:00,21,611.5,612.25,611.5,611.5,43
20110701|2010-12-20 21:30,21,611.5,611.75,611.5,611.5,3
20110701|2010-12-20 22:30,21,611.5,611.5,611.5,611.5,2
20110701|2010-12-20 23:00,21,611.25,611.5,611.25,611.5,3
20110701|2010-12-21 00:00,21,612.25,612.25,611.25,611.25,9
20110701|2010-12-21 00:30,21,612,612.25,612,612,15
20110701|2010-12-21 01:00,21,613,613.5,613,613.5,83
20110701|2010-12-21 01:30,21,613.5,613.5,613.5,613.5,2
20110701|2010-12-21 02:00,21,613.75,613.75,612,612,48
20110701|2010-12-21 02:30,21,612.25,613.5,612.25,613.25,7
20110701|2010-12-21 03:00,21,613,613,613,613,2
20110701|2010-12-21 04:00,21,613,613.5,613,613.5,18
20110701|2010-12-21 04:30,21,613.5,614,613.5,614,13
20110701|2010-12-21 05:00,21,613.75,613.75,613.75,613.75,1
20110701|2010-12-21 06:00,21,613.75,613.75,613,613,7
20110701|2010-12-21 06:30,21,613.25,613.25,612,612,6
20110701|2010-12-21 07:00,21,612.5,612.75,611.5,611.5,73
20110701|2010-12-21 09:30,21,611.5,615.5,609.75,615,1111
20110701|2010-12-21 10:00,21,615,615.25,613.25,614.25,467
20110701|2010-12-21 10:30,21,613.75,614.75,613.5,614.5,318
20110701|2010-12-21 11:00,21,614.5,615,613.75,613.75,200
20110701|2010-12-21 11:30,21,614,614.75,613.75,614,203
20110701|2010-12-21 12:00,21,614,614,613,613.5,225
20110701|2010-12-21 12:30,21,613,614.25,611.75,613.25,677
20110701|2010-12-21 13:00,21,613.25,614.25,612.25,613.25,342
20110701|2010-12-21 18:00,22,614,616,614,616,82
20110701|2010-12-21 18:30,22,615.75,616.5,615.5,615.5,13
20110701|2010-12-21 19:00,22,615,615.75,615,615.25,19
20110701|2010-12-21 19:30,22,615.25,615.25,615.25,615.25,1
20110701|2010-12-21 20:00,22,615.5,615.5,615.5,615.5,1
20110701|2010-12-21 20:30,22,615.5,615.5,614,614,24
20110701|2010-12-21 21:00,22,614.25,614.75,614.25,614.75,2
20110701|2010-12-21 21:30,22,615.25,616.25,615.25,616.25,3
20110701|2010-12-21 22:00,22,616,616,616,616,2
20110701|2010-12-21 23:30,22,614.5,614.5,613,613.5,54
20110701|2010-12-22 00:00,22,613.75,613.75,612.75,612.75,2
20110701|2010-12-22 00:30,22,613,613,613,613,2
20110701|2010-12-22 01:00,22,613,613,613,613,1
20110701|2010-12-22 01:30,22,614.5,614.75,614.5,614.75,4
20110701|2010-12-22 02:00,22,615.5,616.25,615.5,616.25,15
20110701|2010-12-22 02:30,22,616.5,617,616.5,616.75,38
20110701|2010-12-22 03:00,22,617,617.5,616.75,617.5,112
20110701|2010-12-22 03:30,22,617.5,618,617.25,617.75,90
20110701|2010-12-22 04:00,22,617.75,617.75,617,617.25,37
20110701|2010-12-22 04:30,22,617.25,617.25,617,617.25,34
20110701|2010-12-22 05:00,22,617.5,617.5,617.5,617.5,2
20110701|2010-12-22 05:30,22,617.5,617.5,617.5,617.5,5
20110701|2010-12-22 06:00,22,617.75,617.75,617.5,617.5,72
20110701|2010-12-22 06:30,22,618,619.25,618,618.25,586
20110701|2010-12-22 07:00,22,618.25,618.5,618,618,104
20110701|2010-12-22 09:30,22,618,619.75,616,618.25,1770
20110701|2010-12-22 10:00,22,618.5,619,617.5,617.5,407
20110701|2010-12-22 10:30,22,617.5,619,617.5,619,329
20110701|2010-12-22 11:00,22,619,621.25,618.75,619.75,1064
20110701|2010-12-22 11:30,22,620.25,620.5,618.75,620.5,258
20110701|2010-12-22 12:00,22,620.25,620.5,618.75,619.75,616
20110701|2010-12-22 12:30,22,619.75,621.75,619.25,620,1119
20110701|2010-12-22 13:00,22,620,621.25,619.5,621,522
20110701|2010-12-22 18:00,23,621,621,620.25,620.75,85
20110701|2010-12-22 18:30,23,621,621,621,621,16
20110701|2010-12-22 19:00,23,621.25,621.25,621,621.25,24
20110701|2010-12-22 19:30,23,621.25,621.25,621.25,621.25,19
20110701|2010-12-22 21:00,23,621.25,621.5,621.25,621.5,17
20110701|2010-12-22 22:00,23,621.75,622,621.75,622,19
20110701|2010-12-22 22:30,23,621.75,621.75,621.25,621.25,22
20110701|2010-12-22 23:00,23,622,622.25,621.5,622.25,27
20110701|2010-12-22 23:30,23,622.25,622.25,622,622,25
20110701|2010-12-23 01:00,23,622,622,622,622,1
20110701|2010-12-23 01:30,23,622,622.5,622,622.5,21
20110701|2010-12-23 02:00,23,622.75,623,622.5,622.5,22
20110701|2010-12-23 03:00,23,621.25,621.75,620.5,621,103
20110701|2010-12-23 03:30,23,621,621.25,619.75,621,70
20110701|2010-12-23 04:00,23,621,621,620.5,621,7
20110701|2010-12-23 04:30,23,621.5,621.5,621.5,621.5,1
20110701|2010-12-23 05:30,23,621.25,621.25,620.5,620.5,32
20110701|2010-12-23 06:00,23,620,621,620,621,4
20110701|2010-12-23 06:30,23,621,621,620,620.25,34
20110701|2010-12-23 07:00,23,619.75,620,619.25,619.5,15
20110701|2010-12-23 09:30,23,619,621.25,618.75,620.75,1125
20110701|2010-12-23 10:00,23,620.5,622.75,620,622.25,790
20110701|2010-12-23 10:30,23,622,622.5,621,621.25,290
20110701|2010-12-23 11:00,23,621.75,622,621,621.75,238
20110701|2010-12-23 11:30,23,622,622.5,620,621.25,310
20110701|2010-12-23 12:00,23,621.25,622.5,620.75,622.25,226
20110701|2010-12-23 12:30,23,622.5,624.75,622.25,623.5,787
20110701|2010-12-23 13:00,23,624,626.25,623.75,625.25,553
20110701|2010-12-26 18:00,27,622.75,624,620.75,623,73
20110701|2010-12-26 18:30,27,622.25,624,622,622.5,24
20110701|2010-12-26 19:00,27,622.25,622.75,622.25,622.25,7
20110701|2010-12-26 19:30,27,621.5,622,621.5,622,7
20110701|2010-12-26 20:00,27,622.75,622.75,622.75,622.75,1
20110701|2010-12-26 20:30,27,623,624,623,623.75,26
20110701|2010-12-26 21:00,27,623.75,623.75,623.75,623.75,1
20110701|2010-12-26 21:30,27,623.25,623.25,623.25,623.25,4
20110701|2010-12-26 22:00,27,623,624.75,623,624.5,5
20110701|2010-12-26 22:30,27,625,625.75,624.75,624.75,38
20110701|2010-12-26 23:00,27,624.75,624.75,624.5,624.5,3
20110701|2010-12-26 23:30,27,624.25,624.25,624.25,624.25,1
20110701|2010-12-27 00:30,27,624.25,625,624.25,625,5
20110701|2010-12-27 01:00,27,625,625.5,625,625.5,12
20110701|2010-12-27 01:30,27,625.75,625.75,625.25,625.75,21
20110701|2010-12-27 02:30,27,625.75,625.75,625.5,625.75,44
20110701|2010-12-27 03:00,27,626,626,626,626,5
20110701|2010-12-27 03:30,27,626,626.5,626,626.5,23
20110701|2010-12-27 04:00,27,626.25,626.25,625,625.5,47
20110701|2010-12-27 04:30,27,626,626,624.5,624.5,59
20110701|2010-12-27 05:30,27,625,625,625,625,4
20110701|2010-12-27 06:00,27,626,626,626,626,1
20110701|2010-12-27 06:30,27,626.25,626.25,624,624,50
20110701|2010-12-27 09:30,27,624.5,630.5,624,626.75,1333
20110701|2010-12-27 10:00,27,627.25,629,626.75,626.75,486
20110701|2010-12-27 10:30,27,627,628.25,626.5,627.25,301
20110701|2010-12-27 11:00,27,627.75,628,626.75,627,125
20110701|2010-12-27 11:30,27,627.25,629,627,627.25,402
20110701|2010-12-27 12:00,27,627,628.25,627,627.75,153
20110701|2010-12-27 12:30,27,627.75,628.75,627,628,311
20110701|2010-12-27 13:00,27,628,628,624.25,625.5,303
20110701|2010-12-27 18:00,28,626,628,625.75,627.5,198
20110701|2010-12-27 18:30,28,628,628.25,627.5,628.25,11
20110701|2010-12-27 19:00,28,628.5,629,628.5,628.5,24
20110701|2010-12-27 19:30,28,629,629,628,628,11
20110701|2010-12-27 20:00,28,628.25,628.25,628.25,628.25,4
20110701|2010-12-27 20:30,28,627.75,628,627.75,627.75,6
20110701|2010-12-27 21:00,28,627.25,627.25,626,626,29
20110701|2010-12-27 21:30,28,627,627,624.5,624.5,36
20110701|2010-12-27 22:00,28,624.5,625,624.5,624.75,14
20110701|2010-12-27 22:30,28,625,625.5,625,625.5,9
20110701|2010-12-27 23:00,28,624.5,626.25,624.5,626.25,13
20110701|2010-12-27 23:30,28,627.5,627.5,627.5,627.5,12
20110701|2010-12-28 00:00,28,627.25,627.5,624,624.25,33
20110701|2010-12-28 00:30,28,624.25,624.25,624.25,624.25,2
20110701|2010-12-28 01:00,28,626.75,627.75,626.75,627.75,13
20110701|2010-12-28 01:30,28,628,628,628,628,62
20110701|2010-12-28 02:00,28,628,628,628,628,7
20110701|2010-12-28 03:00,28,629,629,629,629,1
20110701|2010-12-28 03:30,28,629.5,629.5,629.25,629.25,7
20110701|2010-12-28 04:00,28,629.25,629.75,628.75,629.5,147
20110701|2010-12-28 04:30,28,629.75,630,629,629.25,95
20110701|2010-12-28 05:00,28,629,629.25,628,628,19
20110701|2010-12-28 06:00,28,629.25,630,629.25,629.75,10
20110701|2010-12-28 07:00,28,628.5,629.75,628.5,629.75,16
20110701|2010-12-28 09:30,28,630,636,629.75,634.75,2150
20110701|2010-12-28 10:00,28,634.75,635,633.25,633.5,835
20110701|2010-12-28 10:30,28,633.75,634.75,633.5,634,639
20110701|2010-12-28 11:00,28,634,634,632.25,633,425
20110701|2010-12-28 11:30,28,633.25,634.75,633,634,303
20110701|2010-12-28 12:00,28,634.25,635,633.75,634,385
20110701|2010-12-28 12:30,28,634.25,635,633.75,634.5,191
20110701|2010-12-28 13:00,28,634.5,635.5,634,634.5,608
20110701|2010-12-28 18:00,29,634,634,633.25,633.25,31
20110701|2010-12-28 18:30,29,634,635.5,633.75,635.5,82
20110701|2010-12-28 19:00,29,635.25,635.5,634.75,635.25,15
20110701|2010-12-28 19:30,29,634.75,635,633.5,633.5,33
20110701|2010-12-28 20:30,29,634,634,632.5,632.75,19
20110701|2010-12-28 21:00,29,632.25,632.25,630.5,632.25,76
20110701|2010-12-28 21:30,29,632,632,631.75,632,22
20110701|2010-12-28 22:00,29,632.25,632.25,632.25,632.25,2
20110701|2010-12-28 22:30,29,632.75,632.75,632.75,632.75,4
20110701|2010-12-28 23:00,29,633.75,633.75,633.75,633.75,1
20110701|2010-12-28 23:30,29,630.75,630.75,630.75,630.75,6
20110701|2010-12-29 00:00,29,631,631,630.5,630.5,2
20110701|2010-12-29 00:30,29,631.5,631.75,631.25,631.75,5
20110701|2010-12-29 01:00,29,632.25,633.5,632.25,633.5,33
20110701|2010-12-29 01:30,29,634,634.75,634,634.5,44
20110701|2010-12-29 02:00,29,634,635.5,634,635.5,36
20110701|2010-12-29 02:30,29,635.5,635.75,635.5,635.75,23
20110701|2010-12-29 03:00,29,635.75,636,635.75,636,10
20110701|2010-12-29 03:30,29,634.75,635.5,634.75,635.5,7
20110701|2010-12-29 05:00,29,634.5,634.5,634.5,634.5,1
20110701|2010-12-29 05:30,29,634.5,634.75,634.5,634.5,30
20110701|2010-12-29 06:00,29,634.5,634.5,633.5,633.5,23
20110701|2010-12-29 06:30,29,633.75,635,633.75,635,79
20110701|2010-12-29 07:00,29,634.5,634.5,634.5,634.5,30
20110701|2010-12-29 09:30,29,633,635,631.5,632.25,1109
20110701|2010-12-29 10:00,29,632.5,633.5,632.25,633,730
20110701|2010-12-29 10:30,29,633,635.25,632.75,634.25,703
20110701|2010-12-29 11:00,29,634.25,636,634.25,635.5,187
20110701|2010-12-29 11:30,29,635.5,638,635.5,638,366
20110701|2010-12-29 12:00,29,637.5,638.25,635.25,635.25,407
20110701|2010-12-29 12:30,29,636,637,635.25,635.25,553
20110701|2010-12-29 13:00,29,635.75,636.25,634.5,634.5,332
20110701|2010-12-29 18:00,30,634.75,634.75,632.25,632.75,135
20110701|2010-12-29 18:30,30,633.25,633.25,632,632,36
20110701|2010-12-29 19:00,30,632,632.25,631.75,631.75,9
20110701|2010-12-29 19:30,30,632.25,632.75,632.25,632.75,11
20110701|2010-12-29 20:00,30,632,632.25,632,632,8
20110701|2010-12-29 21:00,30,632,632,632,632,1
20110701|2010-12-29 22:00,30,632,632,632,632,1
20110701|2010-12-29 22:30,30,632,633.25,632,633.25,50
20110701|2010-12-29 23:00,30,633,633,633,633,2
20110701|2010-12-29 23:30,30,632.25,632.25,632.25,632.25,1
20110701|2010-12-30 00:00,30,634,635.5,634,635,68
20110701|2010-12-30 00:30,30,634.75,634.75,634.75,634.75,11
20110701|2010-12-30 01:00,30,634,635.25,634,635.25,6
20110701|2010-12-30 01:30,30,635.5,635.5,635.5,635.5,21
20110701|2010-12-30 02:00,30,635.75,636,635.5,635.75,74
20110701|2010-12-30 02:30,30,636,636.25,636,636.25,17
20110701|2010-12-30 03:00,30,636.25,636.25,635.75,635.75,42
20110701|2010-12-30 03:30,30,636,636,635.75,635.75,35
20110701|2010-12-30 04:00,30,635.5,636,635.25,636,19
20110701|2010-12-30 04:30,30,635.5,635.5,635.5,635.5,1
20110701|2010-12-30 05:00,30,634.75,634.75,634.25,634.5,13
20110701|2010-12-30 05:30,30,634.25,634.5,633.25,633.25,10
20110701|2010-12-30 06:00,30,632.75,633,631.5,631.5,11
20110701|2010-12-30 06:30,30,632.25,632.75,632,632.25,4
20110701|2010-12-30 07:00,30,632.5,633.25,631.75,633,26
20110701|2010-12-30 09:30,30,632.5,634.25,628.25,630.5,1552
20110701|2010-12-30 10:00,30,630.5,632,626.5,628.25,1257
20110701|2010-12-30 10:30,30,628,629.75,626.25,626.5,1210
20110701|2010-12-30 11:00,30,626.5,627.75,624,625,1043
20110701|2010-12-30 11:30,30,625,627.75,625,626.75,330
20110701|2010-12-30 12:00,30,626.5,628.5,626.25,627.75,151
20110701|2010-12-30 12:30,30,627.75,628.25,627.25,628.25,262
20110701|2010-12-30 13:00,30,628.25,629.5,625.5,629.5,243
20110701|2010-12-30 18:00,31,628,630.75,628,630.75,156
20110701|2010-12-30 18:30,31,631,631.5,631,631.5,8
20110701|2010-12-30 19:00,31,629.75,631.75,629.5,631.75,58
20110701|2010-12-30 19:30,31,631.75,632,631.75,631.75,57
20110701|2010-12-30 20:00,31,631.75,631.75,631.75,631.75,1
20110701|2010-12-30 21:00,31,631,631,630.5,630.5,13
20110701|2010-12-30 22:00,31,631.25,632.75,631.25,631.25,15
20110701|2010-12-30 22:30,31,629.75,629.75,629.75,629.75,1
20110701|2010-12-31 00:30,31,630.5,630.5,629.25,629.25,21
20110701|2010-12-31 01:30,31,629.5,629.5,629,629,27
20110701|2010-12-31 02:00,31,629,629.5,629,629,53
20110701|2010-12-31 02:30,31,629.25,629.5,629,629.5,87
20110701|2010-12-31 03:00,31,629.5,629.75,629.5,629.75,33
20110701|2010-12-31 03:30,31,629.5,629.5,629.5,629.5,5
20110701|2010-12-31 04:30,31,630.5,631.5,629.5,629.75,33
20110701|2010-12-31 05:00,31,630.75,632,630,632,35
20110701|2010-12-31 05:30,31,632.25,632.25,632.25,632.25,1
20110701|2010-12-31 06:00,31,632.5,632.5,632.25,632.25,27
20110701|2010-12-31 06:30,31,632.75,632.75,632.75,632.75,2
20110701|2010-12-31 09:30,31,633.5,635,632.75,634.5,529
20110701|2010-12-31 10:00,31,634.75,635.25,634,635,479
20110701|2010-12-31 10:30,31,635.5,636.5,635,635.25,306
20110701|2010-12-31 11:00,31,635.75,639.75,635.75,637,1124
20110701|2010-12-31 11:30,31,637.25,641.5,636.75,641.5,1097
20110701|2011-01-02 18:00,3,638,640,636.5,636.5,150
20110701|2011-01-02 18:30,3,638.75,638.75,638.25,638.25,9
20110701|2011-01-02 19:00,3,639,639,638,638,34
20110701|2011-01-02 19:30,3,638,638,637.75,637.75,21
20110701|2011-01-02 20:00,3,638,638,638,638,5
20110701|2011-01-02 22:00,3,639.25,640,639,639,26
20110701|2011-01-02 22:30,3,639.75,639.75,639.75,639.75,4
20110701|2011-01-02 23:00,3,640,640,640,640,1
20110701|2011-01-02 23:30,3,640,640,640,640,5
20110701|2011-01-03 00:00,3,640,640,639.75,639.75,5
20110701|2011-01-03 00:30,3,639,639,639,639,2
20110701|2011-01-03 01:00,3,639.25,639.25,639,639,11
20110701|2011-01-03 01:30,3,639,639,639,639,36
20110701|2011-01-03 02:00,3,639.25,639.25,639,639.25,4
20110701|2011-01-03 02:30,3,639,639,639,639,4
20110701|2011-01-03 03:00,3,639,639.5,639,639.5,2
20110701|2011-01-03 03:30,3,639.25,639.5,639,639.25,46
20110701|2011-01-03 04:00,3,639,639,639,639,5
20110701|2011-01-03 04:30,3,639.75,639.75,639.5,639.75,24
20110701|2011-01-03 05:00,3,639,639,638.5,638.5,18
20110701|2011-01-03 05:30,3,638.75,638.75,637.5,638,22
20110701|2011-01-03 06:00,3,637.75,638,637.75,638,2
20110701|2011-01-03 06:30,3,638.5,639.5,638.5,639.5,31
20110701|2011-01-03 07:00,3,639.5,643.75,639.5,643.5,117
20110701|2011-01-03 09:30,3,643,645,635.25,636.75,1883
20110701|2011-01-03 10:00,3,638.25,638.75,637,637.75,538
20110701|2011-01-03 10:30,3,638,639.75,638,639.5,327
20110701|2011-01-03 11:00,3,639.5,639.5,638,639,477
20110701|2011-01-03 11:30,3,639,640.25,637.75,638,324
20110701|2011-01-03 12:00,3,637.75,638.25,636.75,637.5,427
20110701|2011-01-03 12:30,3,637.25,637.25,632.5,632.5,1013
20110701|2011-01-03 13:00,3,632.75,635,631.5,631.5,716
20110701|2011-01-03 18:00,4,631.5,632.25,631,632.25,44
20110701|2011-01-03 18:30,4,632.25,632.25,631,631.25,7
20110701|2011-01-03 19:00,4,631,631,630.5,630.5,18
20110701|2011-01-03 19:30,4,630.5,631.5,630.5,631.5,17
20110701|2011-01-03 20:00,4,631.5,631.5,631.5,631.5,10
20110701|2011-01-03 20:30,4,632,632.25,632,632.25,21
20110701|2011-01-03 21:00,4,632,632,631.75,631.75,28
20110701|2011-01-03 21:30,4,632,632,632,632,1
20110701|2011-01-03 22:00,4,632,632,631.5,631.5,7
20110701|2011-01-03 22:30,4,631.5,631.5,631.5,631.5,1
20110701|2011-01-03 23:30,4,631.5,631.5,631.5,631.5,1
20110701|2011-01-04 00:00,4,631.25,632,631.25,632,4
20110701|2011-01-04 00:30,4,631.75,631.75,631.75,631.75,3
20110701|2011-01-04 01:30,4,631.75,632.5,631.75,632.5,13
20110701|2011-01-04 02:00,4,632.5,632.75,631.25,632.5,25
20110701|2011-01-04 02:30,4,632,632,632,632,8
20110701|2011-01-04 03:00,4,633,633.5,633,633.5,11
20110701|2011-01-04 03:30,4,633.5,634.25,633.25,634.25,29
20110701|2011-01-04 04:00,4,633.75,633.75,630.75,630.75,29
20110701|2011-01-04 04:30,4,630.75,632.75,630.75,632.75,3
20110701|2011-01-04 05:00,4,633.25,634.25,633.25,633.75,14
20110701|2011-01-04 05:30,4,634,634,634,634,6
20110701|2011-01-04 06:00,4,632,632,631.75,631.75,19
20110701|2011-01-04 06:30,4,631.75,631.75,629.75,630.5,97
20110701|2011-01-04 07:00,4,630,631.25,630,630.25,118
20110701|2011-01-04 09:30,4,629,629,617.25,617.5,2971
20110701|2011-01-04 10:00,4,617.5,621.75,615,620.75,2356
20110701|2011-01-04 10:30,4,621,622,619,619.75,487
20110701|2011-01-04 11:00,4,619.75,620,618,618.25,405
20110701|2011-01-04 11:30,4,618,618.5,616.75,617,512
20110701|2011-01-04 12:00,4,617,618.5,616.25,617.25,681
20110701|2011-01-04 12:30,4,617.75,619,616,617,341
20110701|2011-01-04 13:00,4,616.75,621.75,616,620.25,1130
20110701|2011-01-04 18:00,5,621,621.75,618.75,618.75,89
20110701|2011-01-04 18:30,5,619.25,620.25,618.25,619.5,16
20110701|2011-01-04 19:00,5,619.5,619.5,617.5,617.5,99
20110701|2011-01-04 19:30,5,617.5,617.5,615,615,156
20110701|2011-01-04 20:00,5,614,616.75,613.75,616.5,113
20110701|2011-01-04 20:30,5,616.5,618,616,617.25,69
20110701|2011-01-04 21:00,5,617.5,617.75,616.75,617.75,6
20110701|2011-01-04 21:30,5,617.75,620.75,617.75,618,35
20110701|2011-01-04 22:00,5,619.25,619.75,619.25,619.25,26
20110701|2011-01-04 22:30,5,618.25,618.25,616.75,617.25,26
20110701|2011-01-04 23:00,5,617.25,617.25,617.25,617.25,1
20110701|2011-01-04 23:30,5,618.25,618.25,617.25,617.25,3
20110701|2011-01-05 00:00,5,617,617.5,615.75,615.75,12
20110701|2011-01-05 00:30,5,616.25,616.25,616.25,616.25,1
20110701|2011-01-05 01:30,5,616.5,617,616.5,617,14
20110701|2011-01-05 02:00,5,616.75,617.25,616.25,616.25,15
20110701|2011-01-05 02:30,5,615.5,615.75,614.5,614.5,114
20110701|2011-01-05 03:00,5,614.25,614.5,614,614.5,99
20110701|2011-01-05 03:30,5,614,614,612.5,613.25,141
20110701|2011-01-05 04:00,5,613.5,613.5,613.5,613.5,8
20110701|2011-01-05 04:30,5,613.5,614,612.75,612.75,66
20110701|2011-01-05 05:00,5,613,614.25,613,614.25,15
20110701|2011-01-05 05:30,5,613.25,613.25,612.75,613,64
20110701|2011-01-05 06:00,5,612.75,613.5,612.75,613.25,27
20110701|2011-01-05 06:30,5,613.5,615,613,613.75,142
20110701|2011-01-05 07:00,5,614,614.25,613.25,614,40
20110701|2011-01-05 09:30,5,614,623,614,622.25,2532
20110701|2011-01-05 10:00,5,622.25,627.25,622,625.75,1222
20110701|2011-01-05 10:30,5,625.75,626,623.25,625,486
20110701|2011-01-05 11:00,5,624.75,627,624.75,626,1096
20110701|2011-01-05 11:30,5,626,629.25,626,628.5,712
20110701|2011-01-05 12:00,5,628.25,629.75,627,627.5,482
20110701|2011-01-05 12:30,5,627.5,628.5,625.25,625.5,1190
20110701|2011-01-05 13:00,5,625.75,632,625.25,630.25,1842
20110701|2011-01-05 18:00,6,630.75,631.75,630.75,631.5,63
20110701|2011-01-05 18:30,6,631,631,630,630,42
20110701|2011-01-05 19:00,6,630.25,631.5,630.25,631.25,20
20110701|2011-01-05 20:00,6,629.5,629.5,629.25,629.25,12
20110701|2011-01-05 20:30,6,629.25,629.5,629.25,629.5,29
20110701|2011-01-05 21:00,6,628.75,628.75,628.75,628.75,6
20110701|2011-01-05 22:00,6,629.25,629.25,629.25,629.25,2
20110701|2011-01-05 22:30,6,629.25,629.5,629.25,629.25,8
20110701|2011-01-05 23:00,6,629,629.25,628.75,629.25,9
20110701|2011-01-05 23:30,6,628.75,628.75,628.75,628.75,8
20110701|2011-01-06 00:00,6,628.5,629.75,628.5,629,13
20110701|2011-01-06 00:30,6,629.75,629.75,629.5,629.5,3
20110701|2011-01-06 01:00,6,629.5,629.75,629.5,629.75,12
20110701|2011-01-06 01:30,6,629,629.5,629,629.5,15
20110701|2011-01-06 02:00,6,629.75,630.5,629.75,630.5,30
20110701|2011-01-06 02:30,6,631,631.5,631,631.5,15
20110701|2011-01-06 03:00,6,631.5,631.5,631,631,17
20110701|2011-01-06 03:30,6,631.5,631.5,631,631.25,11
20110701|2011-01-06 04:00,6,631.75,633,631.75,633,33
20110701|2011-01-06 04:30,6,632,632,631.5,631.5,26
20110701|2011-01-06 05:00,6,632,633.25,632,633,29
20110701|2011-01-06 05:30,6,632,632,632,632,4
20110701|2011-01-06 06:00,6,632,632.5,632,632.25,28
20110701|2011-01-06 06:30,6,632,632,630.5,630.5,31
20110701|2011-01-06 07:00,6,630.5,631.5,630,630,9
20110701|2011-01-06 09:30,6,627,630,623.75,624,1874
20110701|2011-01-06 10:00,6,624,629.5,624,627.5,882
20110701|2011-01-06 10:30,6,627.5,628.25,622.75,623.5,890
20110701|2011-01-06 11:00,6,623,623.25,615.25,617.5,1713
20110701|2011-01-06 11:30,6,617.5,620.5,617,618.75,971
20110701|2011-01-06 12:00,6,618.75,619,615.25,615.75,898
20110701|2011-01-06 12:30,6,616,617.5,614,616,914
20110701|2011-01-06 13:00,6,616,617.75,613,613.75,971
20110701|2011-01-06 18:00,7,614,614.75,609.5,610.25,425
20110701|2011-01-06 18:30,7,609.75,611.75,609.75,610.75,75
20110701|2011-01-06 19:00,7,611.5,612.5,611.25,612.5,15
20110701|2011-01-06 19:30,7,613,613.5,613,613.5,10
20110701|2011-01-06 20:00,7,613.5,615,613.5,613.75,14
20110701|2011-01-06 21:00,7,613.75,613.75,612.5,612.5,2
20110701|2011-01-06 21:30,7,612.5,612.5,612.5,612.5,4
20110701|2011-01-06 22:30,7,614,614,614,614,2
20110701|2011-01-06 23:00,7,613.75,614.5,613.75,614.5,12
20110701|2011-01-06 23:30,7,614.25,614.25,612.5,612.75,18
20110701|2011-01-07 00:00,7,612.75,612.75,611,611,31
20110701|2011-01-07 00:30,7,611,614,611,614,45
20110701|2011-01-07 01:00,7,614.25,614.25,612.75,612.75,33
20110701|2011-01-07 01:30,7,612.25,612.25,612.25,612.25,1
20110701|2011-01-07 02:00,7,612,612,611.75,612,11
20110701|2011-01-07 02:30,7,611.5,612.25,611,611,18
20110701|2011-01-07 03:00,7,611,611.25,611,611.25,13
20110701|2011-01-07 03:30,7,611.75,612,611.75,612,15
20110701|2011-01-07 04:00,7,612.25,613,612.25,613,54
20110701|2011-01-07 04:30,7,613.25,613.25,612.75,612.75,7
20110701|2011-01-07 05:00,7,612,612.75,612,612.75,27
20110701|2011-01-07 05:30,7,610.75,611.75,610.5,611.25,83
20110701|2011-01-07 06:00,7,611.75,613,611.75,613,17
20110701|2011-01-07 06:30,7,612.5,612.5,611.25,612,26
20110701|2011-01-07 07:00,7,611.25,611.75,611.25,611.75,7
20110701|2011-01-07 09:30,7,613,617,610,615.25,3048
20110701|2011-01-07 10:00,7,616,616.75,612.75,614,1584
20110701|2011-01-07 10:30,7,614.25,614.25,608.25,610.5,1973
20110701|2011-01-07 11:00,7,610.75,611.5,608.5,610.25,1372
20110701|2011-01-07 11:30,7,610,610,608.25,608.75,1098
20110701|2011-01-07 12:00,7,609,614,608.75,612,722
20110701|2011-01-07 12:30,7,612.5,612.75,609.5,609.75,395
20110701|2011-01-07 13:00,7,609.75,611.5,608,610,1786
20110701|2011-01-09 18:00,10,610,614,610,613.5,247
20110701|2011-01-09 18:30,10,613.5,615,613.5,614.5,45
20110701|2011-01-09 19:00,10,614.75,615.75,614.75,615.75,27
20110701|2011-01-09 19:30,10,615,615.75,615,615,15
20110701|2011-01-09 20:00,10,615,615,614.75,614.75,6
20110701|2011-01-09 20:30,10,615,615,615,615,2
20110701|2011-01-09 21:00,10,614.75,615,614.5,614.5,5
20110701|2011-01-09 22:00,10,614.5,614.5,614,614,17
20110701|2011-01-10 00:30,10,614,614.5,614,614.5,74
20110701|2011-01-10 01:00,10,614,614,613.25,613.25,54
20110701|2011-01-10 01:30,10,613.25,613.25,613.25,613.25,15
20110701|2011-01-10 02:30,10,613.25,613.25,613.25,613.25,1
20110701|2011-01-10 03:30,10,612.75,612.75,612.25,612.25,19
20110701|2011-01-10 04:30,10,612.25,612.5,612.25,612.25,5
20110701|2011-01-10 05:00,10,612,613,612,612,67
20110701|2011-01-10 05:30,10,612,612,611.75,611.75,8
20110701|2011-01-10 06:00,10,612,615,612,614.25,24
20110701|2011-01-10 06:30,10,614,614,612.75,612.75,20
20110701|2011-01-10 07:00,10,613.25,614.25,613.25,614,78
20110701|2011-01-10 09:30,10,613.75,620.5,612.75,619,1735
20110701|2011-01-10 10:00,10,619.5,625.75,619.25,623.25,2256
20110701|2011-01-10 10:30,10,623.5,626.75,623,626.75,572
20110701|2011-01-10 11:00,10,626.75,627,624.75,625.25,606
20110701|2011-01-10 11:30,10,625.5,626,623.25,623.25,928
20110701|2011-01-10 12:00,10,623.5,624.25,623,623.5,1475
20110701|2011-01-10 12:30,10,623.5,623.5,621.75,622.25,865
20110701|2011-01-10 13:00,10,622.25,623.5,619.25,621.75,1603
20110701|2011-01-10 18:00,11,621.25,623.75,621,623.5,119
20110701|2011-01-10 18:30,11,622.25,623.25,622,622,12
20110701|2011-01-10 19:00,11,622.5,622.5,621.5,621.5,24
20110701|2011-01-10 19:30,11,622.75,623.25,622.25,623,31
20110701|2011-01-10 20:00,11,622.25,622.5,621,621,44
20110701|2011-01-10 20:30,11,620.75,621.5,620.5,621.5,14
20110701|2011-01-10 21:00,11,621,621,620.5,620.5,9
20110701|2011-01-10 21:30,11,620.5,620.75,620.5,620.75,3
20110701|2011-01-10 23:00,11,621.25,621.25,621,621,7
20110701|2011-01-10 23:30,11,621,621,620.75,620.75,2
20110701|2011-01-11 00:00,11,620.75,621,620.75,621,2
20110701|2011-01-11 01:00,11,621.5,621.5,621.5,621.5,17
20110701|2011-01-11 01:30,11,621.5,621.5,621.5,621.5,1
20110701|2011-01-11 02:00,11,621.5,622,621.5,622,5
20110701|2011-01-11 02:30,11,622,622,622,622,2
20110701|2011-01-11 03:00,11,622.75,623,622,623,12
20110701|2011-01-11 03:30,11,623,623,622.75,623,6
20110701|2011-01-11 04:00,11,623.5,623.5,623.5,623.5,9
20110701|2011-01-11 05:00,11,623.75,624.75,623.75,624,333
20110701|2011-01-11 05:30,11,624,624.5,623.5,623.5,21
20110701|2011-01-11 06:00,11,624.25,625,624.25,625,55
20110701|2011-01-11 06:30,11,625.25,625.75,624.25,624.5,44
20110701|2011-01-11 07:00,11,624,624.25,623.75,624,18
20110701|2011-01-11 09:30,11,625,625.75,622,622.5,1589
20110701|2011-01-11 10:00,11,622.5,626.75,622.5,626.25,983
20110701|2011-01-11 10:30,11,626.25,627,623.75,627,1726
20110701|2011-01-11 11:00,11,627,628,623.5,625.25,919
20110701|2011-01-11 11:30,11,625.25,626.25,624.5,626,432
20110701|2011-01-11 12:00,11,626,626.25,623,623.5,604
20110701|2011-01-11 12:30,11,623.75,624,621.5,621.75,1171
20110701|2011-01-11 13:00,11,621.5,621.75,618.75,620,1476
20110701|2011-01-11 18:00,12,620.25,620.75,619.25,619.75,109
20110701|2011-01-11 18:30,12,619.75,620.25,619.75,619.75,22
20110701|2011-01-11 19:00,12,620,620,619.75,619.75,7
20110701|2011-01-11 19:30,12,620,620,619.75,619.75,10
20110701|2011-01-11 20:00,12,619.75,620.75,619.75,620.75,18
20110701|2011-01-11 20:30,12,620.25,620.75,620.25,620.5,10
20110701|2011-01-11 21:00,12,620.5,621,620.5,620.75,20
20110701|2011-01-11 21:30,12,620.5,621,620.5,620.75,10
20110701|2011-01-11 22:00,12,620.5,620.75,620.5,620.75,5
20110701|2011-01-11 22:30,12,620.5,620.5,620.5,620.5,1
20110701|2011-01-11 23:00,12,620,620,620,620,3
20110701|2011-01-11 23:30,12,620.5,620.5,619.25,619.25,17
20110701|2011-01-12 00:00,12,618.75,619,618.75,619,2
20110701|2011-01-12 00:30,12,618.75,619.5,618.25,619.25,32
20110701|2011-01-12 01:00,12,619.5,620,619.5,619.5,17
20110701|2011-01-12 02:00,12,620.75,621,620.75,621,6
20110701|2011-01-12 02:30,12,621.5,621.5,621.5,621.5,2
20110701|2011-01-12 03:00,12,621.5,623,620.5,621.5,112
20110701|2011-01-12 03:30,12,622.25,623.75,622.25,623.75,92
20110701|2011-01-12 04:00,12,623.75,624,623.5,623.5,48
20110701|2011-01-12 04:30,12,623,623,622.5,622.5,22
20110701|2011-01-12 05:00,12,622,623,621.5,622.75,33
20110701|2011-01-12 05:30,12,622.75,623,622.75,623,11
20110701|2011-01-12 06:00,12,622.75,624,622.75,623,29
20110701|2011-01-12 06:30,12,623,625,623,624.5,129
20110701|2011-01-12 07:00,12,624.25,625.5,623.5,625,145
20110701|2011-01-12 09:30,12,640,650,640,647.25,6180
20110701|2011-01-12 10:00,12,647.75,647.75,640.75,643.5,1275
20110701|2011-01-12 10:30,12,643.5,646.75,643,644.75,968
20110701|2011-01-12 11:00,12,644.75,646,644.25,644.25,468
20110701|2011-01-12 11:30,12,644.75,645.75,643.25,645.25,482
20110701|2011-01-12 12:00,12,645.25,649.75,644.75,649.75,1827
20110701|2011-01-12 12:30,12,649.75,650,648,649,1407
20110701|2011-01-12 13:00,12,648.25,649.25,645,647.25,1340
20110701|2011-01-12 18:00,13,646.5,654,646.5,650.5,895
20110701|2011-01-12 18:30,13,650.5,653.75,650.5,653,131
20110701|2011-01-12 19:00,13,652.25,652.25,650,650,231
20110701|2011-01-12 19:30,13,650,654.5,650,654.5,36
20110701|2011-01-12 20:00,13,654.5,655.5,654.25,655.5,386
20110701|2011-01-12 20:30,13,655.25,655.5,652,652.5,275
20110701|2011-01-12 21:00,13,653,653.25,652.25,653.25,23
20110701|2011-01-12 21:30,13,653,653,650.25,650.25,77
20110701|2011-01-12 22:00,13,652.5,652.5,652,652,2
20110701|2011-01-12 22:30,13,651.5,652,650.75,650.75,48
20110701|2011-01-12 23:00,13,652.25,652.25,651.25,651.25,66
20110701|2011-01-12 23:30,13,650.75,652,650.75,650.75,50
20110701|2011-01-13 00:00,13,651.25,651.5,651.25,651.5,6
20110701|2011-01-13 00:30,13,651.5,652.25,650.75,651.75,160
20110701|2011-01-13 01:00,13,651,651,650,650,46
20110701|2011-01-13 01:30,13,650.75,651,650.5,651,22
20110701|2011-01-13 02:00,13,650.75,651.5,650,651.5,43
20110701|2011-01-13 02:30,13,650.75,652.75,650.75,652.75,57
20110701|2011-01-13 03:00,13,653.25,653.75,653.25,653.75,11
20110701|2011-01-13 03:30,13,653.5,653.75,653.5,653.5,19
20110701|2011-01-13 04:00,13,653.5,653.5,649.5,649.75,52
20110701|2011-01-13 04:30,13,649.25,649.75,649.25,649.75,6
20110701|2011-01-13 05:00,13,650.5,650.5,650.5,650.5,3
20110701|2011-01-13 05:30,13,650.75,650.75,650.25,650.25,5
20110701|2011-01-13 06:00,13,650.5,651.75,650.5,651.5,26
20110701|2011-01-13 06:30,13,651.75,654.25,651.5,654,70
20110701|2011-01-13 07:00,13,654,655.25,653.5,653.5,199
20110701|2011-01-13 09:30,13,653,658.25,650.75,656.5,3742
20110701|2011-01-13 10:00,13,657,657.5,655,656.5,1934
20110701|2011-01-13 10:30,13,657,662.75,656.75,661.25,2902
20110701|2011-01-13 11:00,13,661.25,661.75,657.75,659.5,875
20110701|2011-01-13 11:30,13,659.5,660.5,657,657.75,518
20110701|2011-01-13 12:00,13,657.25,659,657,658,547
20110701|2011-01-13 12:30,13,657.75,659.5,657,657.5,851
20110701|2011-01-13 13:00,13,657.25,658.75,655,658.75,1936
20110701|2011-01-13 18:00,14,658.5,659,655.5,656,343
20110701|2011-01-13 18:30,14,656.5,657.25,655.5,656.5,65
20110701|2011-01-13 19:00,14,656,656,655,655.25,57
20110701|2011-01-13 19:30,14,655.25,656,654.75,656,78
20110701|2011-01-13 20:00,14,655,657,655,656.75,15
20110701|2011-01-13 20:30,14,657,657,657,657,1
20110701|2011-01-13 21:00,14,656.5,657,656.25,657,33
20110701|2011-01-13 21:30,14,656.75,656.75,656.75,656.75,2
20110701|2011-01-13 22:00,14,656.75,656.75,656.5,656.5,7
20110701|2011-01-13 23:30,14,656.5,656.5,656.5,656.5,1
20110701|2011-01-14 00:30,14,657.75,657.75,657.25,657.5,23
20110701|2011-01-14 01:00,14,657.25,657.75,657.25,657.75,8
20110701|2011-01-14 01:30,14,657.5,657.5,657.5,657.5,22
20110701|2011-01-14 02:00,14,657.75,659,657.75,659,36
20110701|2011-01-14 02:30,14,659,659.25,659,659,34
20110701|2011-01-14 03:00,14,659,659,658.5,658.5,6
20110701|2011-01-14 03:30,14,658.75,658.75,658.75,658.75,1
20110701|2011-01-14 04:00,14,657.25,657.25,654.75,655.5,77
20110701|2011-01-14 04:30,14,656,656.25,655.25,655.25,27
20110701|2011-01-14 05:00,14,655.5,655.5,654.75,654.75,54
20110701|2011-01-14 05:30,14,654.5,654.75,654,654.75,45
20110701|2011-01-14 06:00,14,654,654.25,653.75,654,88
20110701|2011-01-14 06:30,14,654.25,654.25,651.75,651.75,174
20110701|2011-01-14 07:00,14,652.25,652.25,651.25,651.5,54
20110701|2011-01-14 09:30,14,653,654,650,652,2691
20110701|2011-01-14 10:00,14,651.75,657.5,651.5,654,1591
20110701|2011-01-14 10:30,14,654,654,651.75,652,891
20110701|2011-01-14 11:00,14,651.5,655,651.5,654.5,1078
20110701|2011-01-14 11:30,14,654.5,656,654.25,654.25,435
20110701|2011-01-14 12:00,14,654.5,657.5,654.5,656.75,1062
20110701|2011-01-14 12:30,14,657.25,657.75,655.5,656.5,1165
20110701|2011-01-14 13:00,14,656.5,663,656.25,663,2575
20110701|2011-01-17 18:00,18,661.25,662.25,659.25,662.25,405
20110701|2011-01-17 18:30,18,661.5,663.25,660.75,662.25,89
20110701|2011-01-17 19:00,18,662.25,665,662.25,665,94
20110701|2011-01-17 19:30,18,665,665,663.5,664,112
20110701|2011-01-17 20:00,18,664.75,666.5,664.75,665.5,24
20110701|2011-01-17 20:30,18,665.5,666,665,665,59
20110701|2011-01-17 21:00,18,665.25,665.75,665.25,665.75,7
20110701|2011-01-17 21:30,18,665.75,667.25,665.5,667.25,27
20110701|2011-01-17 22:00,18,667.25,667.25,667,667,3
20110701|2011-01-17 22:30,18,666.75,667.5,666.75,667,7
20110701|2011-01-17 23:00,18,667,667,667,667,2
20110701|2011-01-17 23:30,18,667.5,667.5,667.5,667.5,7
20110701|2011-01-18 00:00,18,667.5,667.5,667.25,667.5,12
20110701|2011-01-18 00:30,18,667.75,667.75,667.75,667.75,1
20110701|2011-01-18 01:00,18,668,668.5,668,668.25,90
20110701|2011-01-18 01:30,18,668.5,669,667.5,667.5,36
20110701|2011-01-18 02:00,18,668.75,668.75,668.75,668.75,48
20110701|2011-01-18 02:30,18,668.5,668.5,665.5,665.5,60
20110701|2011-01-18 03:00,18,665.5,666.5,665.5,666.5,18
20110701|2011-01-18 03:30,18,667,668.75,667,668.5,25
20110701|2011-01-18 04:00,18,668.5,668.5,668,668,6
20110701|2011-01-18 04:30,18,668.25,668.5,668,668,14
20110701|2011-01-18 05:00,18,667.5,669,667.5,669,28
20110701|2011-01-18 05:30,18,669,671.5,669,670,122
20110701|2011-01-18 06:00,18,669.75,670.25,667.25,667.25,143
20110701|2011-01-18 06:30,18,667.5,669.75,667.5,669.75,80
20110701|2011-01-18 07:00,18,669.25,670,668.5,668.5,23
20110701|2011-01-18 09:30,18,668,671.25,665.75,669,3347
20110701|2011-01-18 10:00,18,669,671.75,669,671,1176
20110701|2011-01-18 10:30,18,670.75,676,670.75,672.25,2622
20110701|2011-01-18 11:00,18,672.25,672.75,668.75,670.25,1060
20110701|2011-01-18 11:30,18,670,673,669.75,672.25,747
20110701|2011-01-18 12:00,18,672,672.75,671.25,672,1380
20110701|2011-01-18 12:30,18,672,672.5,670,672.5,630
20110701|2011-01-18 13:00,18,672.5,673.25,670.5,671,1116
20110701|2011-01-18 18:00,19,672.75,673,670.25,672,143
20110701|2011-01-18 18:30,19,673,673.25,672.5,673.25,50
20110701|2011-01-18 19:00,19,673.5,674.5,673.25,674.25,18
20110701|2011-01-18 19:30,19,673.75,674.75,673.75,674.5,17
20110701|2011-01-18 20:00,19,675,675,674,674,81
20110701|2011-01-18 20:30,19,674,675,674,674.75,12
20110701|2011-01-18 21:00,19,674.5,675,674.5,675,26
20110701|2011-01-18 21:30,19,675,675.25,675,675.25,5
20110701|2011-01-18 22:00,19,675,675.5,675,675.5,5
20110701|2011-01-18 22:30,19,674.75,674.75,674.75,674.75,3
20110701|2011-01-18 23:00,19,675.5,676.75,675.5,676.75,35
20110701|2011-01-18 23:30,19,676.5,676.75,676.5,676.75,4
20110701|2011-01-19 00:00,19,676.25,676.25,676.25,676.25,2
20110701|2011-01-19 01:00,19,676.5,676.75,676.5,676.5,19
20110701|2011-01-19 01:30,19,677,677,676.5,677,106
20110701|2011-01-19 02:00,19,677,677.25,676.5,677.25,88
20110701|2011-01-19 02:30,19,677.25,677.75,677,677,54
20110701|2011-01-19 03:00,19,677.25,677.5,677.25,677.5,21
20110701|2011-01-19 03:30,19,677.25,678.5,677.25,678.5,20
20110701|2011-01-19 04:00,19,679,679,678.75,679,18
20110701|2011-01-19 04:30,19,679,679.5,678.5,678.75,107
20110701|2011-01-19 05:00,19,679,679.5,679,679.5,24
20110701|2011-01-19 05:30,19,678.5,678.75,678.25,678.25,12
20110701|2011-01-19 06:00,19,677,678,677,678,59
20110701|2011-01-19 06:30,19,678,678.75,678,678.75,54
20110701|2011-01-19 07:00,19,679,679.5,679,679.5,51
20110701|2011-01-19 09:30,19,677.5,677.5,665.75,669.5,4848
20110701|2011-01-19 10:00,19,669,672,669,671.5,850
20110701|2011-01-19 10:30,19,671.25,671.25,666.75,668,951
20110701|2011-01-19 11:00,19,668,668,662.5,664,1535
20110701|2011-01-19 11:30,19,664,664,655,658.5,2878
20110701|2011-01-19 12:00,19,658.25,661,656.25,660.75,1346
20110701|2011-01-19 12:30,19,660.75,660.75,655.75,656.25,1420
20110701|2011-01-19 13:00,19,656.25,656.5,651.5,655.25,1670
20110701|2011-01-19 18:00,20,655.5,658.5,655.25,656.25,314
20110701|2011-01-19 18:30,20,656.75,657.25,655.75,655.75,37
20110701|2011-01-19 19:00,20,656,656,655.25,655.75,66
20110701|2011-01-19 19:30,20,656.25,658.25,656,658,93
20110701|2011-01-19 20:00,20,657.5,658.25,657.5,657.75,12
20110701|2011-01-19 20:30,20,656.25,659,655.75,658.75,54
20110701|2011-01-19 21:00,20,658.75,658.75,658,658,11
20110701|2011-01-19 21:30,20,657.5,658.25,657.5,658.25,12
20110701|2011-01-19 22:00,20,658,658,658,658,1
20110701|2011-01-19 22:30,20,658,658.25,657.75,658.25,17
20110701|2011-01-19 23:00,20,658.5,658.5,658,658,2
20110701|2011-01-19 23:30,20,657,657,657,657,5
20110701|2011-01-20 00:00,20,657,657,656.25,656.75,24
20110701|2011-01-20 00:30,20,656.75,656.75,656.5,656.5,57
20110701|2011-01-20 01:00,20,656,656,656,656,8
20110701|2011-01-20 01:30,20,655.75,655.75,655.25,655.25,12
20110701|2011-01-20 02:00,20,655.75,656.5,655.5,656.5,24
20110701|2011-01-20 02:30,20,657,657.75,657,657.75,2
20110701|2011-01-20 03:00,20,657.25,657.75,657.25,657.75,8
20110701|2011-01-20 03:30,20,656.75,656.75,656.25,656.5,9
20110701|2011-01-20 04:00,20,656.75,657.5,655.75,655.75,47
20110701|2011-01-20 04:30,20,655.5,655.75,655.25,655.5,15
20110701|2011-01-20 05:00,20,655.5,655.5,654,655,81
20110701|2011-01-20 05:30,20,654.25,654.25,652.5,653.25,51
20110701|2011-01-20 06:00,20,653,653,650.5,651,111
20110701|2011-01-20 06:30,20,650.5,651,649,649,87
20110701|2011-01-20 07:00,20,649,651.25,649,649,270
20110701|2011-01-20 09:30,20,645.5,649.75,641,648.25,3940
20110701|2011-01-20 10:00,20,648.25,648.5,645.25,645.75,1033
20110701|2011-01-20 10:30,20,645.5,649.75,644.25,649.25,876
20110701|2011-01-20 11:00,20,649.25,651.25,648.5,650,524
20110701|2011-01-20 11:30,20,650,660.25,650,660.25,2051
20110701|2011-01-20 12:00,20,659.5,664,657,662.75,2033
20110701|2011-01-20 12:30,20,662.75,665.5,660.25,661.75,1346
20110701|2011-01-20 13:00,20,662.25,668.5,661.25,668.5,1196
20110701|2011-01-20 18:00,21,669,670.25,668,668,258
20110701|2011-01-20 18:30,21,668.25,668.5,666.25,666.25,73
20110701|2011-01-20 19:00,21,666.5,667.75,666.5,667.25,68
20110701|2011-01-20 19:30,21,669.25,670,668.75,668.75,27
20110701|2011-01-20 20:00,21,668.75,668.75,667.5,667.5,41
20110701|2011-01-20 20:30,21,667.25,668.25,666.5,667,51
20110701|2011-01-20 21:00,21,667,668.5,667,668.5,15
20110701|2011-01-20 21:30,21,668.75,668.75,668.25,668.25,2
20110701|2011-01-20 22:00,21,668.75,669,668.75,669,3
20110701|2011-01-20 22:30,21,669,669,667.5,668.75,15
20110701|2011-01-20 23:00,21,668,668.25,667.75,668.25,4
20110701|2011-01-20 23:30,21,667,667,665.25,666.5,79
20110701|2011-01-21 00:00,21,666.75,666.75,665.5,666.25,13
20110701|2011-01-21 02:00,21,666,666,666,666,4
20110701|2011-01-21 02:30,21,665.5,666,665.5,665.75,9
20110701|2011-01-21 03:00,21,665.75,669,665.75,669,92
20110701|2011-01-21 03:30,21,669.25,669.25,669.25,669.25,3
20110701|2011-01-21 04:00,21,668,668.5,668,668,22
20110701|2011-01-21 04:30,21,668.25,668.5,666.75,667,24
20110701|2011-01-21 05:00,21,667.5,667.5,666.25,666.25,22
20110701|2011-01-21 05:30,21,666,666,664.25,665,32
20110701|2011-01-21 06:00,21,664.75,665.5,664.5,665,43
20110701|2011-01-21 06:30,21,665,666,665,666,22
20110701|2011-01-21 07:00,21,666,669,666,668,46
20110701|2011-01-21 09:30,21,668,674,666.5,670,3819
20110701|2011-01-21 10:00,21,670.25,677.5,669,675.25,3237
20110701|2011-01-21 10:30,21,675.25,680.5,667.25,670.25,4387
20110701|2011-01-21 11:00,21,670.25,673.75,669.5,673.5,1368
20110701|2011-01-21 11:30,21,673,675,671.5,673,931
20110701|2011-01-21 12:00,21,673,676.25,672.5,674.75,1120
20110701|2011-01-21 12:30,21,675,676,669.5,670,1150
20110701|2011-01-21 13:00,21,670,673.75,669.5,670.75,905
20110701|2011-01-23 18:00,24,673,674,667.5,671.5,444
20110701|2011-01-23 18:30,24,671.5,672.25,669.75,672,40
20110701|2011-01-23 19:00,24,672.75,674,672.25,673,58
20110701|2011-01-23 19:30,24,673.25,673.25,671.75,673,21
20110701|2011-01-23 20:00,24,673,674,673,673,19
20110701|2011-01-23 20:30,24,674,674.5,673.5,674,56
20110701|2011-01-23 21:00,24,674,674,673.25,673.25,16
20110701|2011-01-23 21:30,24,674,674,673.5,674,35
20110701|2011-01-23 22:00,24,674.25,674.75,674.25,674.75,7
20110701|2011-01-23 22:30,24,674.25,675,674,675,14
20110701|2011-01-23 23:00,24,675.25,675.25,674.75,675,4
20110701|2011-01-23 23:30,24,675,675.25,675,675,3
20110701|2011-01-24 00:00,24,675,675,675,675,9
20110701|2011-01-24 00:30,24,674.25,674.25,674.25,674.25,3
20110701|2011-01-24 01:00,24,673.25,673.5,673,673.5,5
20110701|2011-01-24 01:30,24,674,674,673.5,673.5,6
20110701|2011-01-24 02:00,24,673.75,675.25,673.75,674.25,15
20110701|2011-01-24 02:30,24,674.5,674.5,674.25,674.25,13
20110701|2011-01-24 03:00,24,673.75,674,672.5,672.5,109
20110701|2011-01-24 03:30,24,672.5,674.25,672.5,674,38
20110701|2011-01-24 04:00,24,674,674,672.5,672.5,10
20110701|2011-01-24 04:30,24,673.5,673.5,673.5,673.5,20
20110701|2011-01-24 05:00,24,673.25,673.25,671.75,671.75,12
20110701|2011-01-24 05:30,24,672,672,671.25,671.25,7
20110701|2011-01-24 06:00,24,671.75,671.75,671,671,14
20110701|2011-01-24 06:30,24,672,674,672,673.75,30
20110701|2011-01-24 07:00,24,673.5,673.5,673,673,21
20110701|2011-01-24 09:30,24,671.5,673,666.5,669.5,2848
20110701|2011-01-24 10:00,24,669.25,671,668,669.25,1236
20110701|2011-01-24 10:30,24,669.5,670,665.75,666.5,1255
20110701|2011-01-24 11:00,24,665.75,668,665,667.25,914
20110701|2011-01-24 11:30,24,667.75,671.25,665.75,666.25,1460
20110701|2011-01-24 12:00,24,666,669.75,665.75,668.5,310
20110701|2011-01-24 12:30,24,669,670.25,667.5,670,395
20110701|2011-01-24 13:00,24,670,672,668.5,670,884
20110701|2011-01-24 18:00,25,668.75,669.5,667.25,667.25,56
20110701|2011-01-24 18:30,25,667,667,665.25,667,71
20110701|2011-01-24 19:00,25,668,669.25,667.25,667.25,27
20110701|2011-01-24 19:30,25,666.25,666.75,666,666.75,31
20110701|2011-01-24 20:00,25,665.75,666,664.25,664.75,69
20110701|2011-01-24 20:30,25,664.25,664.75,663.25,664.75,35
20110701|2011-01-24 21:00,25,663.5,666.5,663.5,666.5,33
20110701|2011-01-24 22:30,25,666.5,666.75,666.5,666.75,4
20110701|2011-01-24 23:00,25,665.25,665.25,664.75,664.75,5
20110701|2011-01-24 23:30,25,665,665,664.75,664.75,4
20110701|2011-01-25 00:00,25,665.5,665.5,665.5,665.5,3
20110701|2011-01-25 01:00,25,664.75,664.75,664.5,664.5,14
20110701|2011-01-25 01:30,25,665.25,665.25,664.75,664.75,5
20110701|2011-01-25 02:30,25,664.75,664.75,664.75,664.75,1
20110701|2011-01-25 03:00,25,664,664,664,664,1
20110701|2011-01-25 03:30,25,663.75,663.75,663.25,663.25,10
20110701|2011-01-25 04:00,25,663,663,662.75,662.75,116
20110701|2011-01-25 04:30,25,662.75,663,660.5,660.5,73
20110701|2011-01-25 05:00,25,661.5,661.5,660.75,660.75,8
20110701|2011-01-25 05:30,25,661,661,660.5,660.75,14
20110701|2011-01-25 06:00,25,661,662,661,662,64
20110701|2011-01-25 06:30,25,661,661.5,660,660,30
20110701|2011-01-25 07:00,25,660,661,660,660.5,71
20110701|2011-01-25 09:30,25,660.5,661,656.5,657.5,3679
20110701|2011-01-25 10:00,25,657.5,660,655.25,659,1290
20110701|2011-01-25 10:30,25,659,659.5,657.75,659,554
20110701|2011-01-25 11:00,25,658.75,660,658.5,659.5,465
20110701|2011-01-25 11:30,25,659,661,658.25,659,719
20110701|2011-01-25 12:00,25,658.75,659,655.5,656.75,660
20110701|2011-01-25 12:30,25,656.75,659.25,654,657.75,2262
20110701|2011-01-25 13:00,25,658.25,659.75,655.5,659,1001
20110701|2011-01-25 18:00,26,659,659.5,657.75,659.25,134
20110701|2011-01-25 18:30,26,659.25,659.5,658,658,30
20110701|2011-01-25 19:00,26,658,658,658,658,3
20110701|2011-01-25 19:30,26,658.25,658.25,655.25,655.25,86
20110701|2011-01-25 20:00,26,655.75,657.25,655.75,657.25,89
20110701|2011-01-25 20:30,26,657.25,657.5,657.25,657.25,7
20110701|2011-01-25 21:00,26,657.25,657.5,656.75,657.5,37
20110701|2011-01-25 21:30,26,658,658.25,658,658.25,4
20110701|2011-01-25 22:00,26,658.75,660,658.75,660,75
20110701|2011-01-25 23:00,26,659.5,659.75,659.25,659.25,49
20110701|2011-01-25 23:30,26,659.25,660,659.25,660,4
20110701|2011-01-26 00:00,26,660.5,660.5,659.75,659.75,3
20110701|2011-01-26 01:00,26,659.75,659.75,659.25,659.5,6
20110701|2011-01-26 01:30,26,659.5,659.5,659.5,659.5,6
20110701|2011-01-26 02:00,26,659.75,659.75,659.25,659.25,4
20110701|2011-01-26 02:30,26,660.75,662.75,660.75,662.75,43
20110701|2011-01-26 03:00,26,662.75,662.75,661.5,662.25,31
20110701|2011-01-26 03:30,26,662.75,663.5,662.75,663.25,44
20110701|2011-01-26 04:00,26,663.75,664.25,663.25,663.25,51
20110701|2011-01-26 04:30,26,663.5,663.5,663.25,663.25,22
20110701|2011-01-26 05:00,26,663.75,665,663.75,665,254
20110701|2011-01-26 05:30,26,665,667.75,664.75,667.75,217
20110701|2011-01-26 06:00,26,666.75,667.5,665.25,665.5,39
20110701|2011-01-26 06:30,26,665,665.5,665,665,59
20110701|2011-01-26 07:00,26,665,666.75,665,666.75,106
20110701|2011-01-26 09:30,26,666.25,667.5,662,667.25,3404
20110701|2011-01-26 10:00,26,667,672.75,667,670.5,2548
20110701|2011-01-26 10:30,26,670.5,671.75,670.25,671.5,553
20110701|2011-01-26 11:00,26,671.5,672.5,670.75,671.5,463
20110701|2011-01-26 11:30,26,670.75,671.75,669,669.25,447
20110701|2011-01-26 12:00,26,669,674.75,667.75,673.5,1532
20110701|2011-01-26 12:30,26,673.5,676.5,673.25,673.5,1347
20110701|2011-01-26 13:00,26,673,674,671.25,672.75,637
20110701|2011-01-26 18:00,27,673,676.5,673,675.5,106
20110701|2011-01-26 18:30,27,675.5,676,675,676,82
20110701|2011-01-26 19:00,27,675,675.25,674,674,36
20110701|2011-01-26 19:30,27,674,674,674,674,9
20110701|2011-01-26 20:00,27,674,674.25,673.5,673.5,60
20110701|2011-01-26 20:30,27,674,675,674,674.5,11
20110701|2011-01-26 21:00,27,674.75,675.75,674.5,674.5,19
20110701|2011-01-26 21:30,27,674.75,675,674.75,675,20
20110701|2011-01-26 22:00,27,674.5,674.5,673.75,673.75,3
20110701|2011-01-26 22:30,27,674.25,674.75,674,674,15
20110701|2011-01-26 23:00,27,674,674,673.5,674,49
20110701|2011-01-26 23:30,27,673.75,673.75,673.75,673.75,1
20110701|2011-01-27 00:00,27,673.5,673.75,673,673.75,24
20110701|2011-01-27 00:30,27,674.75,674.75,674.75,674.75,3
20110701|2011-01-27 01:00,27,675,675,674.5,674.5,10
20110701|2011-01-27 01:30,27,674.5,674.5,672.5,672.5,22
20110701|2011-01-27 02:00,27,671.75,671.75,669.75,671,54
20110701|2011-01-27 02:30,27,670,670.25,669.25,669.25,49
20110701|2011-01-27 03:00,27,669,669,667.75,669,80
20110701|2011-01-27 03:30,27,668.75,670.5,668.75,670.25,37
20110701|2011-01-27 04:00,27,669,669,669,669,7
20110701|2011-01-27 04:30,27,670.5,670.5,670.5,670.5,1
20110701|2011-01-27 05:00,27,670.75,670.75,670,670,3
20110701|2011-01-27 05:30,27,670.25,670.25,670.25,670.25,1
20110701|2011-01-27 06:00,27,670,673.25,670,672.75,68
20110701|2011-01-27 06:30,27,672.25,674.5,672.25,674.5,75
20110701|2011-01-27 07:00,27,674.25,675.25,674.25,674.75,90
20110701|2011-01-27 09:30,27,673,673,663.75,665.75,1925
20110701|2011-01-27 10:00,27,666,666,662.25,663.5,1092
20110701|2011-01-27 10:30,27,663.5,667.25,663,665.75,1348
20110701|2011-01-27 11:00,27,666,666.5,664.75,665.5,375
20110701|2011-01-27 11:30,27,665.25,669.75,665,668.25,795
20110701|2011-01-27 12:00,27,668,669.25,665.75,666.5,638
20110701|2011-01-27 12:30,27,666.5,668.5,664.5,668.25,444
20110701|2011-01-27 13:00,27,668.25,668.25,664.5,666.25,294
20110701|2011-01-27 18:00,28,668,669,668,668.5,60
20110701|2011-01-27 18:30,28,668.5,668.5,667,667,32
20110701|2011-01-27 19:00,28,667.25,668.25,667.25,668,11
20110701|2011-01-27 19:30,28,668,668.75,667,667.75,30
20110701|2011-01-27 20:00,28,667.75,667.75,667.25,667.25,26
20110701|2011-01-27 20:30,28,667.5,667.5,667.5,667.5,2
20110701|2011-01-27 21:00,28,668.25,668.25,667.25,668,40
20110701|2011-01-27 21:30,28,668,668,668,668,2
20110701|2011-01-27 22:30,28,668.75,668.75,668.75,668.75,1
20110701|2011-01-27 23:00,28,668.5,668.5,668.5,668.5,1
20110701|2011-01-27 23:30,28,668,668,666.75,666.75,13
20110701|2011-01-28 00:00,28,667.25,667.5,667.25,667.5,4
20110701|2011-01-28 00:30,28,667.25,667.5,667.25,667.5,7
20110701|2011-01-28 01:00,28,667.25,667.5,666.25,667.25,8
20110701|2011-01-28 01:30,28,667,667.5,666.75,667.5,5
20110701|2011-01-28 02:00,28,666.75,667,666.75,667,54
20110701|2011-01-28 02:30,28,667.25,667.25,666,666.5,14
20110701|2011-01-28 03:00,28,666.5,666.5,666.25,666.25,8
20110701|2011-01-28 03:30,28,667.5,667.5,667.5,667.5,4
20110701|2011-01-28 04:00,28,667.5,668.75,667.5,668.75,16
20110701|2011-01-28 04:30,28,668.75,670.25,668.75,669.5,25
20110701|2011-01-28 05:30,28,670,670,670,670,12
20110701|2011-01-28 06:00,28,669.5,669.75,668.5,668.5,29
20110701|2011-01-28 06:30,28,668.75,668.75,668.75,668.75,1
20110701|2011-01-28 07:00,28,668.5,668.5,668.5,668.5,2
20110701|2011-01-28 09:30,28,670,673.25,668,672.25,2366
20110701|2011-01-28 10:00,28,672.5,673.25,670,670,860
20110701|2011-01-28 10:30,28,670,670,663.75,668.25,1407
20110701|2011-01-28 11:00,28,668.5,669,661.5,667,1082
20110701|2011-01-28 11:30,28,667,667.25,662.75,665.75,883
20110701|2011-01-28 12:00,28,665.5,665.5,659.5,659.75,3328
20110701|2011-01-28 12:30,28,659,661.25,658,661,885
20110701|2011-01-28 13:00,28,660.5,662.25,658.75,659.75,946
20110701|2011-01-30 18:00,31,658,665,657,663.25,377
20110701|2011-01-30 18:30,31,663.25,665,662.75,664,161
20110701|2011-01-30 19:00,31,664,665,663.25,665,101
20110701|2011-01-30 19:30,31,664.5,664.5,663.5,663.5,20
20110701|2011-01-30 20:00,31,663.5,665,663.5,665,23
20110701|2011-01-30 20:30,31,665,665,663.5,663.5,28
20110701|2011-01-30 21:00,31,664.5,665.25,664.5,665,9
20110701|2011-01-30 21:30,31,665.25,665.25,664.75,664.75,8
20110701|2011-01-30 22:00,31,664.75,665.25,664.25,665.25,33
20110701|2011-01-30 22:30,31,664.75,664.75,663.75,664.25,18
20110701|2011-01-30 23:00,31,664.75,664.75,664.75,664.75,1
20110701|2011-01-30 23:30,31,665.25,665.25,665,665,2
20110701|2011-01-31 00:00,31,665,665,665,665,1
20110701|2011-01-31 00:30,31,665,665,665,665,1
20110701|2011-01-31 01:00,31,665.5,665.5,665.5,665.5,1
20110701|2011-01-31 01:30,31,665.25,665.25,665,665,11
20110701|2011-01-31 02:00,31,664.75,664.75,664.25,664.5,12
20110701|2011-01-31 02:30,31,663.75,663.75,663.75,663.75,10
20110701|2011-01-31 03:00,31,663,664.5,663,664.5,27
20110701|2011-01-31 03:30,31,664,664,661.75,662,188
20110701|2011-01-31 04:00,31,663.25,663.25,663.25,663.25,2
20110701|2011-01-31 04:30,31,663,663.75,663,663.75,6
20110701|2011-01-31 05:00,31,665,665.5,665,665.5,3
20110701|2011-01-31 05:30,31,665,665.25,664.5,665.25,29
20110701|2011-01-31 06:00,31,665.25,666.75,665.25,666.25,11
20110701|2011-01-31 06:30,31,666.5,666.5,666,666,4
20110701|2011-01-31 07:00,31,666.25,666.75,665.5,665.5,32
20110701|2011-01-31 09:30,31,666.5,669.75,665.5,669.25,2225
20110701|2011-01-31 10:00,31,669.25,671.5,667.5,670.75,1119
20110701|2011-01-31 10:30,31,670.25,670.75,669.25,669.75,1323
20110701|2011-01-31 11:00,31,669.75,673,669.75,672.5,1163
20110701|2011-01-31 11:30,31,672.5,674,671.25,674,414
20110701|2011-01-31 12:00,31,673.5,673.75,671.5,672,575
20110701|2011-01-31 12:30,31,672.25,673,670.75,672.25,1423
20110701|2011-01-31 13:00,31,672.25,675,672.25,672.5,1594
20110701|2011-01-31 18:00,1,673.5,674.25,671.25,672.75,213
20110701|2011-01-31 18:30,1,672.5,672.75,672,672.5,10
20110701|2011-01-31 19:00,1,671.75,673.75,671.5,673.75,77
20110701|2011-01-31 19:30,1,674,674.5,673.25,673.5,19
20110701|2011-01-31 20:00,1,674.25,674.25,673.5,673.5,3
20110701|2011-01-31 20:30,1,673.25,673.25,672,672.75,13
20110701|2011-01-31 21:00,1,672.5,672.5,671.75,671.75,16
20110701|2011-01-31 21:30,1,672.25,672.5,672,672,11
20110701|2011-01-31 22:00,1,672.25,673.5,671.75,672.75,12
20110701|2011-01-31 23:00,1,673.25,673.25,673.25,673.25,2
20110701|2011-01-31 23:30,1,673,673,672.75,673,10
20110701|2011-02-01 00:00,1,673,674,673,673.75,86
20110701|2011-02-01 00:30,1,673,673.25,673,673.25,11
20110701|2011-02-01 01:00,1,673.25,673.5,672.75,673.25,47
20110701|2011-02-01 01:30,1,672.5,673,672.5,673,10
20110701|2011-02-01 02:00,1,672.75,672.75,672.25,672.5,28
20110701|2011-02-01 02:30,1,672.5,672.5,671.5,672.5,24
20110701|2011-02-01 03:00,1,672.5,672.5,672.25,672.5,23
20110701|2011-02-01 03:30,1,672.5,673,672.5,673,10
20110701|2011-02-01 04:00,1,673,673.5,673,673.5,39
20110701|2011-02-01 04:30,1,673.5,673.5,673.5,673.5,2
20110701|2011-02-01 05:00,1,674.25,674.75,674.25,674.75,2
20110701|2011-02-01 05:30,1,674.5,674.5,674.5,674.5,12
20110701|2011-02-01 06:00,1,674.75,674.75,672.25,672.25,19
20110701|2011-02-01 06:30,1,672,676,672,675,635
20110701|2011-02-01 07:00,1,675.75,676.75,675.75,676.5,69
20110701|2011-02-01 09:30,1,676.25,681,675,679.25,4099
20110701|2011-02-01 10:00,1,679.25,679.75,677.5,679.75,1049
20110701|2011-02-01 10:30,1,679.5,680.25,678.75,679,787
20110701|2011-02-01 11:00,1,679,680,678,679.5,824
20110701|2011-02-01 11:30,1,679.5,681.25,679,679.5,873
20110701|2011-02-01 12:00,1,679.5,680.75,679,679,402
20110701|2011-02-01 12:30,1,679,679.75,677.75,679.75,790
20110701|2011-02-01 13:00,1,679.5,681.75,678.75,681,811
20110701|2011-02-01 18:00,2,680,683.25,679.75,683,314
20110701|2011-02-01 18:30,2,682.5,683.5,682,683.5,74
20110701|2011-02-01 19:00,2,683,683.5,682.5,683,20
20110701|2011-02-01 19:30,2,683.5,683.75,683.25,683.25,18
20110701|2011-02-01 20:00,2,683.5,684,683.25,684,78
20110701|2011-02-01 20:30,2,684,684,683.5,684,31
20110701|2011-02-01 21:00,2,683.75,683.75,682.5,683,89
20110701|2011-02-01 21:30,2,682,682,682,682,12
20110701|2011-02-01 22:00,2,682.5,682.75,682.5,682.75,12
20110701|2011-02-01 22:30,2,682.75,682.75,682.5,682.5,3
20110701|2011-02-01 23:00,2,683,683,683,683,25
20110701|2011-02-01 23:30,2,683,683.5,683,683.5,30
20110701|2011-02-02 00:00,2,683,683,683,683,1
20110701|2011-02-02 00:30,2,683,683,683,683,1
20110701|2011-02-02 01:00,2,683.5,684.5,683.5,684.25,54
20110701|2011-02-02 01:30,2,684.25,684.25,683.75,684.25,19
20110701|2011-02-02 02:00,2,684.75,685.5,684.75,685,160
20110701|2011-02-02 02:30,2,685.25,686,685.25,685.75,91
20110701|2011-02-02 03:00,2,685.75,685.75,685.25,685.25,37
20110701|2011-02-02 03:30,2,685.25,685.75,685,685.75,92
20110701|2011-02-02 04:00,2,685,685.75,685,685.75,15
20110701|2011-02-02 04:30,2,685.5,685.75,685.5,685.75,22
20110701|2011-02-02 05:00,2,685.75,685.75,685.5,685.5,25
20110701|2011-02-02 05:30,2,685.5,685.75,685.5,685.5,82
20110701|2011-02-02 06:00,2,685.25,685.25,685,685.25,35
20110701|2011-02-02 06:30,2,685.75,685.75,685.5,685.5,24
20110701|2011-02-02 07:00,2,685.75,686.25,685.25,686.25,21
20110701|2011-02-02 09:30,2,685,689.25,683.5,685.75,3216
20110701|2011-02-02 10:00,2,685.25,687.75,680.25,683.75,2583
20110701|2011-02-02 10:30,2,683.75,683.75,680.5,682,922
20110701|2011-02-02 11:00,2,681.75,683,678,680.75,1263
20110701|2011-02-02 11:30,2,681,684.75,680.75,683.75,854
20110701|2011-02-02 12:00,2,684,684.25,681.5,682.25,401
20110701|2011-02-02 12:30,2,682.25,685.75,680.5,685,787
20110701|2011-02-02 13:00,2,685,685,682.25,682.75,879
20110701|2011-02-02 18:00,3,684,685,680.75,682,219
20110701|2011-02-02 18:30,3,683.75,686.5,683.75,686.5,88
20110701|2011-02-02 19:00,3,686.75,687,686.5,687,20
20110701|2011-02-02 19:30,3,686.5,686.75,685,685.25,21
20110701|2011-02-02 20:00,3,686,686,685.25,686,10
20110701|2011-02-02 20:30,3,686,686,686,686,4
20110701|2011-02-02 21:00,3,685.25,685.25,682.25,682.25,17
20110701|2011-02-02 21:30,3,682.5,682.5,681.5,681.5,6
20110701|2011-02-02 22:00,3,681.25,681.5,681,681.5,14
20110701|2011-02-02 23:00,3,681.5,681.5,681.5,681.5,1
20110701|2011-02-03 00:00,3,682.25,682.25,682.25,682.25,1
20110701|2011-02-03 01:00,3,682.25,682.25,681,681,18
20110701|2011-02-03 01:30,3,682.25,682.5,682.25,682.5,2
20110701|2011-02-03 02:00,3,682.5,682.75,682,682.75,19
20110701|2011-02-03 02:30,3,683.75,685.25,683.5,685.25,16
20110701|2011-02-03 03:00,3,685.75,686.75,685.75,686.75,108
20110701|2011-02-03 03:30,3,686.75,686.75,686.25,686.25,4
20110701|2011-02-03 04:00,3,685.75,685.75,684.75,684.75,10
20110701|2011-02-03 04:30,3,684.75,686,684.75,686,38
20110701|2011-02-03 05:00,3,686.25,686.25,685.75,685.75,6
20110701|2011-02-03 05:30,3,685.5,686.25,685.5,686,45
20110701|2011-02-03 06:00,3,685,685,683.75,683.75,15
20110701|2011-02-03 06:30,3,684.5,684.75,683.5,683.5,34
20110701|2011-02-03 07:00,3,682,682,682,682,5
20110701|2011-02-03 09:30,3,680.75,686.25,679.75,685.5,1863
20110701|2011-02-03 10:00,3,686,688.75,685,687.25,800
20110701|2011-02-03 10:30,3,687.25,687.75,681,681,1243
20110701|2011-02-03 11:00,3,681,683.75,680.25,683.75,905
20110701|2011-02-03 11:30,3,683.5,683.75,682,683,393
20110701|2011-02-03 12:00,3,683,683,674,677,2702
20110701|2011-02-03 12:30,3,676.75,678.75,675,676.75,1117
20110701|2011-02-03 13:00,3,677.25,679,676.5,677.25,1010
20110701|2011-02-03 18:00,4,678.5,682.25,678.5,682.25,174
20110701|2011-02-03 18:30,4,682.25,682.25,682,682,8
20110701|2011-02-03 19:00,4,682,683,682,682.75,11
20110701|2011-02-03 19:30,4,682.25,682.25,681.25,681.25,7
20110701|2011-02-03 20:00,4,681.25,681.25,681.25,681.25,4
20110701|2011-02-03 20:30,4,682,682,682,682,1
20110701|2011-02-03 21:00,4,681.25,681.25,681,681,2
20110701|2011-02-03 21:30,4,680.5,680.5,680,680,15
20110701|2011-02-03 22:00,4,680.25,680.25,680,680,3
20110701|2011-02-03 23:30,4,681.25,681.25,681.25,681.25,1
20110701|2011-02-04 00:30,4,680.75,680.75,680.75,680.75,3
20110701|2011-02-04 01:30,4,680.25,680.25,679.75,679.75,39
20110701|2011-02-04 02:00,4,680,680,680,680,14
20110701|2011-02-04 02:30,4,680.5,680.5,679.5,679.5,3
20110701|2011-02-04 03:00,4,679.5,680,679.5,680,27
20110701|2011-02-04 04:00,4,680.25,680.25,680,680,25
20110701|2011-02-04 04:30,4,680.75,680.75,679.5,679.5,15
20110701|2011-02-04 05:00,4,679.5,679.5,679.5,679.5,8
20110701|2011-02-04 05:30,4,679.5,679.75,678.5,679,41
20110701|2011-02-04 06:00,4,679.25,680.25,679.25,680.25,42
20110701|2011-02-04 06:30,4,680.25,680.5,679.25,679.5,114
20110701|2011-02-04 07:00,4,679.5,679.75,679,679,66
20110701|2011-02-04 09:30,4,682,682,675,677.25,1658
20110701|2011-02-04 10:00,4,676.75,681.25,676.75,680,840
20110701|2011-02-04 10:30,4,680.25,683,680,681.25,912
20110701|2011-02-04 11:00,4,681.25,682.25,678.25,679,323
20110701|2011-02-04 11:30,4,679,680.5,678.25,679.25,601
20110701|2011-02-04 12:00,4,679.5,682.25,679.25,682,720
20110701|2011-02-04 12:30,4,681.75,688,681.75,686,1490
20110701|2011-02-04 13:00,4,686,695.25,685.25,694.25,2584
20110701|2011-02-06 18:00,7,692.25,696.25,692.25,696,539
20110701|2011-02-06 18:30,7,695.25,695.25,693.5,694,17
20110701|2011-02-06 19:00,7,694,695.5,694,695.25,17
20110701|2011-02-06 19:30,7,695.5,695.5,695,695,16
20110701|2011-02-06 20:00,7,695.25,695.75,694.75,695.75,26
20110701|2011-02-06 20:30,7,695.25,695.5,695.25,695.5,13
20110701|2011-02-06 21:00,7,695.5,696,695.25,695.75,29
20110701|2011-02-06 21:30,7,696,696,695.75,696,43
20110701|2011-02-06 22:00,7,696,696.5,696,696.5,55
20110701|2011-02-06 22:30,7,696.25,696.75,696.25,696.75,36
20110701|2011-02-06 23:00,7,697,697,697,697,36
20110701|2011-02-06 23:30,7,697.25,697.5,697.25,697.5,3
20110701|2011-02-07 00:00,7,697.25,697.25,697.25,697.25,1
20110701|2011-02-07 00:30,7,696.5,696.5,696.5,696.5,8
20110701|2011-02-07 01:00,7,696.75,696.75,696.75,696.75,2
20110701|2011-02-07 01:30,7,697,697,696.5,696.5,3
20110701|2011-02-07 02:00,7,696.25,696.25,696,696.25,27
20110701|2011-02-07 02:30,7,696.25,698,696.25,698,41
20110701|2011-02-07 03:00,7,697.5,697.5,697.25,697.5,160
20110701|2011-02-07 03:30,7,697.5,698,697.25,697.5,49
20110701|2011-02-07 04:00,7,698,698,696.25,696.25,130
20110701|2011-02-07 04:30,7,698,698.25,697.75,698,38
20110701|2011-02-07 05:00,7,697.75,698.25,697.75,698.25,16
20110701|2011-02-07 05:30,7,697.5,697.75,696.75,697.5,22
20110701|2011-02-07 06:00,7,697.25,697.25,697.25,697.25,5
20110701|2011-02-07 06:30,7,697.25,697.5,696.5,697.5,46
20110701|2011-02-07 07:00,7,696.75,698,696.5,697.5,47
20110701|2011-02-07 09:30,7,696.25,697.5,692,697,2304
20110701|2011-02-07 10:00,7,697,697.25,694,695.75,579
20110701|2011-02-07 10:30,7,695.5,695.75,694.25,694.25,333
20110701|2011-02-07 11:00,7,694.5,694.5,690.25,692,1060
20110701|2011-02-07 11:30,7,692,692,690,690.75,388
20110701|2011-02-07 12:00,7,691,691.5,689,689.5,728
20110701|2011-02-07 12:30,7,689.5,690.25,686.5,686.75,1379
20110701|2011-02-07 13:00,7,687.75,691,687.75,691,926
20110701|2011-02-07 18:00,8,691,691.5,690.25,690.25,75
20110701|2011-02-07 18:30,8,690.75,690.75,690.75,690.75,16
20110701|2011-02-07 19:00,8,690.25,691,690.25,691,4
20110701|2011-02-07 19:30,8,690.5,690.5,690.5,690.5,4
20110701|2011-02-07 20:00,8,691,691.25,691,691,7
20110701|2011-02-07 20:30,8,691,691,691,691,7
20110701|2011-02-07 22:00,8,690.5,690.75,690.5,690.75,2
20110701|2011-02-07 23:30,8,691.5,691.75,691.5,691.75,13
20110701|2011-02-08 00:00,8,691.5,691.75,691.5,691.75,2
20110701|2011-02-08 01:00,8,691.5,691.5,691,691.25,23
20110701|2011-02-08 01:30,8,691.5,691.5,691.5,691.5,7
20110701|2011-02-08 02:00,8,691.25,691.5,690.5,691.5,80
20110701|2011-02-08 02:30,8,691.75,691.75,691.75,691.75,4
20110701|2011-02-08 03:00,8,691.5,691.5,690,691.5,17
20110701|2011-02-08 03:30,8,691.75,691.75,691.5,691.5,2
20110701|2011-02-08 04:30,8,691,691,688,688,32
20110701|2011-02-08 05:00,8,688,688,683.25,687,78
20110701|2011-02-08 05:30,8,687.25,688,687.25,687.75,7
20110701|2011-02-08 06:00,8,687,687,685,685,44
20110701|2011-02-08 06:30,8,685.25,686.25,684.75,686,271
20110701|2011-02-08 07:00,8,685.25,686.5,685.25,686.5,13
20110701|2011-02-08 09:30,8,687.5,691.75,687,690.25,3539
20110701|2011-02-08 10:00,8,690.25,692.5,689,690.5,817
20110701|2011-02-08 10:30,8,690.75,692.25,689.5,689.5,909
20110701|2011-02-08 11:00,8,689.75,690.75,689.5,689.75,525
20110701|2011-02-08 11:30,8,689.75,690,686,686.25,1263
20110701|2011-02-08 12:00,8,686.25,688,686,687.5,424
20110701|2011-02-08 12:30,8,687,690,686.75,689.25,1019
20110701|2011-02-08 13:00,8,689.5,691.5,689.25,690.5,1008
20110701|2011-02-08 18:00,9,691,693,691,692.25,78
20110701|2011-02-08 18:30,9,692,692.5,691.75,692,44
20110701|2011-02-08 19:00,9,691.5,693.25,691.5,693,92
20110701|2011-02-08 19:30,9,692.75,693.25,692.75,693.25,18
20110701|2011-02-08 20:00,9,693.5,693.5,693,693,9
20110701|2011-02-08 20:30,9,693.25,693.25,693.25,693.25,1
20110701|2011-02-08 21:00,9,694,694.5,694,694.5,35
20110701|2011-02-08 22:00,9,694.5,695,694.5,695,67
20110701|2011-02-08 22:30,9,695.25,695.25,694.75,695,7
20110701|2011-02-08 23:00,9,695.5,695.5,695,695,90
20110701|2011-02-08 23:30,9,695.5,695.5,694.75,695,4
20110701|2011-02-09 00:30,9,695,695.5,695,695.5,7
20110701|2011-02-09 01:00,9,695.5,695.5,695.25,695.5,34
20110701|2011-02-09 01:30,9,695.5,696.75,695,696.75,74
20110701|2011-02-09 02:00,9,697,697.25,696.75,697.25,9
20110701|2011-02-09 02:30,9,697.5,698,697.5,697.75,14
20110701|2011-02-09 03:00,9,697.25,697.25,696.75,697,53
20110701|2011-02-09 03:30,9,697.75,697.75,697.25,697.25,102
20110701|2011-02-09 04:00,9,697.25,697.25,696.5,696.75,72
20110701|2011-02-09 04:30,9,697,697,695.75,697,60
20110701|2011-02-09 05:00,9,695.75,696.25,695.5,695.5,113
20110701|2011-02-09 05:30,9,695.75,697.75,695.75,696,23
20110701|2011-02-09 06:00,9,696.25,697,696,697,59
20110701|2011-02-09 06:30,9,696.75,697,695.5,696,114
20110701|2011-02-09 07:00,9,696,696.75,694.75,695.5,76
20110701|2011-02-09 09:30,9,711,712,704.5,706.25,7141
20110701|2011-02-09 10:00,9,706.25,707.5,703.75,706.25,2085
20110701|2011-02-09 10:30,9,706.5,709.5,706.25,709.25,1102
20110701|2011-02-09 11:00,9,709.25,715.25,708.75,714.25,2805
20110701|2011-02-09 11:30,9,714.5,716.25,713.25,714.75,1866
20110701|2011-02-09 12:00,9,714.75,715.5,713.25,715,1738
20110701|2011-02-09 12:30,9,714.5,716.25,713.5,713.75,1752
20110701|2011-02-09 13:00,9,713.75,715.25,711,712.25,2006
20110701|2011-02-09 18:00,10,712,713.25,712,712.25,195
20110701|2011-02-09 18:30,10,712.5,712.75,711.5,711.5,30
20110701|2011-02-09 19:00,10,712,713.5,712,713.5,16
20110701|2011-02-09 19:30,10,713.5,714,713.5,714,93
20110701|2011-02-09 20:00,10,713.75,714,712.75,714,38
20110701|2011-02-09 20:30,10,713.75,714.5,713.5,713.75,22
20110701|2011-02-09 21:00,10,713.5,713.5,713.25,713.5,10
20110701|2011-02-09 21:30,10,713.5,713.5,712.5,712.5,5
20110701|2011-02-09 22:30,10,713,713,713,713,2
20110701|2011-02-09 23:00,10,713.25,713.25,713,713,5
20110701|2011-02-09 23:30,10,713,713,713,713,2
20110701|2011-02-10 00:00,10,712.5,712.75,712.5,712.75,5
20110701|2011-02-10 00:30,10,712.75,712.75,712.75,712.75,4
20110701|2011-02-10 01:00,10,713,713,712.5,712.5,13
20110701|2011-02-10 01:30,10,712.25,712.25,711.75,711.75,20
20110701|2011-02-10 02:00,10,712,712.5,712,712.5,21
20110701|2011-02-10 02:30,10,712.25,712.25,712,712.25,16
20110701|2011-02-10 03:00,10,711.75,712,711,711,139
20110701|2011-02-10 03:30,10,711,711,710,710.5,76
20110701|2011-02-10 04:00,10,711,711,711,711,4
20110701|2011-02-10 04:30,10,712,712,711.5,711.5,5
20110701|2011-02-10 05:00,10,710.5,712,710.5,712,6
20110701|2011-02-10 05:30,10,712,712,711,711,28
20110701|2011-02-10 06:00,10,711,711,710,710,38
20110701|2011-02-10 06:30,10,710.75,712.5,710,712.25,112
20110701|2011-02-10 07:00,10,712,713,712,712.75,50
20110701|2011-02-10 09:30,10,712.75,718.75,711.25,717,5008
20110701|2011-02-10 10:00,10,717,718.75,716,718,2249
20110701|2011-02-10 10:30,10,717.75,718.25,717,717.25,1271
20110701|2011-02-10 11:00,10,717,717,714,715.5,1787
20110701|2011-02-10 11:30,10,715.5,716.75,714.25,715.25,1144
20110701|2011-02-10 12:00,10,715.25,718,714.75,717.75,1229
20110701|2011-02-10 12:30,10,717.5,717.5,713.75,713.75,1624
20110701|2011-02-10 13:00,10,713.75,714.75,710.75,713.5,1844
20110701|2011-02-10 18:00,11,713,715,713,714.5,314
20110701|2011-02-10 18:30,11,714.75,715,714.5,714.5,35
20110701|2011-02-10 19:00,11,714.75,715.25,714.75,715,74
20110701|2011-02-10 19:30,11,715,715.5,714.5,715.5,71
20110701|2011-02-10 20:00,11,715.25,715.25,714.5,714.5,12
20110701|2011-02-10 20:30,11,714.75,715.25,714.25,715.25,30
20110701|2011-02-10 21:00,11,715.5,715.5,714.75,714.75,10
20110701|2011-02-10 21:30,11,714.5,714.75,714.5,714.75,22
20110701|2011-02-10 22:00,11,714.75,715,714.75,715,2
20110701|2011-02-10 22:30,11,715,715.25,715,715.25,12
20110701|2011-02-10 23:00,11,715,715,715,715,8
20110701|2011-02-10 23:30,11,715,716,715,716,68
20110701|2011-02-11 00:00,11,716,716,716,716,1
20110701|2011-02-11 00:30,11,715.75,715.75,715.75,715.75,1
20110701|2011-02-11 01:30,11,715.5,715.5,715.5,715.5,1
20110701|2011-02-11 02:00,11,715.5,716,715.5,716,21
20110701|2011-02-11 02:30,11,715.75,715.75,715.75,715.75,1
20110701|2011-02-11 03:00,11,716,716,715.5,715.5,10
20110701|2011-02-11 03:30,11,715.5,716,715.5,716,9
20110701|2011-02-11 04:00,11,716,716,714.75,714.75,5
20110701|2011-02-11 04:30,11,714,714,712,712.5,19
20110701|2011-02-11 05:00,11,711,711.75,710.25,710.25,29
20110701|2011-02-11 05:30,11,710.25,711.5,710,711,104
20110701|2011-02-11 06:00,11,710.25,711.5,710,711,44
20110701|2011-02-11 06:30,11,710.75,711.5,710.25,711.25,41
20110701|2011-02-11 07:00,11,711.75,712,711.5,712,47
20110701|2011-02-11 09:30,11,712.5,714.75,711.75,712.5,2168
20110701|2011-02-11 10:00,11,712.25,716,712,715,1324
20110701|2011-02-11 10:30,11,715,720.25,715,718.75,3263
20110701|2011-02-11 11:00,11,718.75,719.5,715.25,716,1112
20110701|2011-02-11 11:30,11,715.5,716.75,713.75,716,1053
20110701|2011-02-11 12:00,11,716,719,716,718,1192
20110701|2011-02-11 12:30,11,718.25,719,716.25,719,784
20110701|2011-02-11 13:00,11,719.25,721.5,718.5,721.5,1972
20110701|2011-02-13 18:00,14,721,721.75,720.5,721.75,285
20110701|2011-02-13 18:30,14,721.75,721.75,721.25,721.75,74
20110701|2011-02-13 19:00,14,721.75,722.5,721,722.5,122
20110701|2011-02-13 19:30,14,722.75,723.75,722.75,723.5,47
20110701|2011-02-13 20:00,14,723.5,723.75,723,723.5,70
20110701|2011-02-13 20:30,14,723.5,724,723,723,61
20110701|2011-02-13 21:00,14,723,723.5,723,723.5,4
20110701|2011-02-13 21:30,14,723.25,723.5,723.25,723.5,5
20110701|2011-02-13 22:00,14,723.25,723.25,723.25,723.25,13
20110701|2011-02-13 22:30,14,723.25,723.25,723.25,723.25,13
20110701|2011-02-13 23:00,14,723.75,723.75,723.75,723.75,1
20110701|2011-02-13 23:30,14,723.75,723.75,723.5,723.5,5
20110701|2011-02-14 00:00,14,723.25,723.5,723.25,723.5,8
20110701|2011-02-14 01:00,14,723.5,723.75,723.5,723.75,9
20110701|2011-02-14 01:30,14,724.5,725,723.75,725,92
20110701|2011-02-14 02:00,14,725,725.5,724.25,724.25,89
20110701|2011-02-14 02:30,14,724.5,724.75,724,724.25,97
20110701|2011-02-14 03:00,14,724.25,724.75,724,724.5,76
20110701|2011-02-14 03:30,14,724,724.75,724,724,57
20110701|2011-02-14 04:00,14,724,724,724,724,26
20110701|2011-02-14 04:30,14,723.25,723.25,723,723,19
20110701|2011-02-14 05:00,14,723,723.25,722.75,722.75,33
20110701|2011-02-14 05:30,14,722.75,722.75,722.5,722.5,3
20110701|2011-02-14 06:00,14,722.25,723.5,722.25,723.5,20
20110701|2011-02-14 06:30,14,723.5,723.5,721.5,721.5,77
20110701|2011-02-14 07:00,14,721.75,722.25,721.5,722.25,23
20110701|2011-02-14 09:30,14,721.5,724,718.25,719.5,2736
20110701|2011-02-14 10:00,14,719.25,719.5,717.25,718.75,1244
20110701|2011-02-14 10:30,14,718.5,720.75,718.25,719.75,847
20110701|2011-02-14 11:00,14,719.75,720,717.75,718.5,548
20110701|2011-02-14 11:30,14,718.5,719,716.75,716.75,617
20110701|2011-02-14 12:00,14,716.75,717.25,714.5,716.5,2390
20110701|2011-02-14 12:30,14,716,716.25,712.5,712.5,1340
20110701|2011-02-14 13:00,14,712.5,712.75,710.5,712.25,1936
20110701|2011-02-14 18:00,15,712,712.75,711,712.5,356
20110701|2011-02-14 18:30,15,712.5,714.5,712.5,714,41
20110701|2011-02-14 19:00,15,714.25,715,713.75,714,26
20110701|2011-02-14 19:30,15,714,714.5,713.75,714.25,16
20110701|2011-02-14 20:00,15,714.25,714.5,714.25,714.5,9
20110701|2011-02-14 20:30,15,714.75,715,714.75,715,36
20110701|2011-02-14 21:00,15,714.5,714.5,714.5,714.5,10
20110701|2011-02-14 21:30,15,714.5,714.5,712.75,714,72
20110701|2011-02-14 22:00,15,713.5,714.5,713.5,714.5,2
20110701|2011-02-14 22:30,15,714,714,714,714,11
20110701|2011-02-14 23:30,15,715,715,715,715,1
20110701|2011-02-15 00:00,15,713.75,713.75,713.5,713.5,10
20110701|2011-02-15 00:30,15,713.5,713.5,713,713,4
20110701|2011-02-15 01:00,15,712.5,712.75,712.5,712.5,6
20110701|2011-02-15 01:30,15,712.5,712.5,710.75,710.75,67
20110701|2011-02-15 02:00,15,711,711,711,711,18
20110701|2011-02-15 02:30,15,711,711,711,711,14
20110701|2011-02-15 03:00,15,710.75,710.75,710.5,710.5,14
20110701|2011-02-15 03:30,15,710,710,708.75,709,176
20110701|2011-02-15 04:00,15,709,711.25,709,711.25,42
20110701|2011-02-15 04:30,15,711,711,710.25,710.25,19
20110701|2011-02-15 05:00,15,710.75,710.75,710.5,710.5,11
20110701|2011-02-15 05:30,15,710.75,711.25,710.75,711,9
20110701|2011-02-15 06:00,15,710.75,711.25,710.5,711,96
20110701|2011-02-15 06:30,15,711,711.5,709.75,709.75,33
20110701|2011-02-15 07:00,15,709.75,710,709.75,709.75,70
20110701|2011-02-15 09:30,15,710.25,710.75,703,706.75,6134
20110701|2011-02-15 10:00,15,706.75,708.75,705,708,1723
20110701|2011-02-15 10:30,15,707.75,708.25,705.5,705.5,950
20110701|2011-02-15 11:00,15,705.75,706,699.75,701,2786
20110701|2011-02-15 11:30,15,701.25,702.25,694,696.25,2753
20110701|2011-02-15 12:00,15,696,698,694.75,697,1766
20110701|2011-02-15 12:30,15,697,702.5,696.75,701.25,1923
20110701|2011-02-15 13:00,15,701.5,706.5,700,706,3082
20110701|2011-02-15 18:00,16,704.25,706,702.75,703,201
20110701|2011-02-15 18:30,16,703.75,703.75,702.75,703.5,41
20110701|2011-02-15 19:00,16,704,705.75,704,705.75,26
20110701|2011-02-15 19:30,16,705.25,707,705.25,706.25,35
20110701|2011-02-15 20:00,16,706.25,707,706.25,706.75,34
20110701|2011-02-15 20:30,16,707,707.5,707,707,23
20110701|2011-02-15 21:00,16,706.75,707.25,706.75,707.25,13
20110701|2011-02-15 21:30,16,707,707.25,704,704.75,148
20110701|2011-02-15 22:00,16,705.25,705.25,705.25,705.25,1
20110701|2011-02-15 23:30,16,704,704,703.75,703.75,55
20110701|2011-02-16 00:00,16,704,704,704,704,2
20110701|2011-02-16 01:00,16,705.75,706.5,705.75,706,83
20110701|2011-02-16 01:30,16,706,706,706,706,61
20110701|2011-02-16 02:00,16,706.5,707.75,706.5,707.5,92
20110701|2011-02-16 02:30,16,707.5,707.5,706.5,706.5,4
20110701|2011-02-16 03:00,16,706.25,706.5,706.25,706.5,14
20110701|2011-02-16 03:30,16,706,706,705.25,705.25,12
20110701|2011-02-16 04:00,16,705.75,705.75,705.25,705.25,9
20110701|2011-02-16 04:30,16,703,703,702.75,702.75,19
20110701|2011-02-16 05:00,16,703,703,701.25,701.25,174
20110701|2011-02-16 05:30,16,701.25,701.75,699.5,699.5,47
20110701|2011-02-16 06:00,16,699.5,700,698.75,699.25,119
20110701|2011-02-16 06:30,16,699.25,702,699.25,702,66
20110701|2011-02-16 07:00,16,702,703.25,701,701.25,50
20110701|2011-02-16 09:30,16,701.5,704,698.75,699.5,3551
20110701|2011-02-16 10:00,16,699.5,702,697.5,699.75,2159
20110701|2011-02-16 10:30,16,699.75,701.5,697,697,1359
20110701|2011-02-16 11:00,16,697.25,701.25,696.25,699,1749
20110701|2011-02-16 11:30,16,699,701,698.25,699.5,845
20110701|2011-02-16 12:00,16,699.75,699.75,697.5,697.75,448
20110701|2011-02-16 12:30,16,697.75,699.25,696.5,698.75,831
20110701|2011-02-16 13:00,16,698.75,705.75,697.25,705.75,2824
20110701|2011-02-16 18:00,17,707,709.5,706,707.5,564
20110701|2011-02-16 18:30,17,707.25,708,707.25,708,14
20110701|2011-02-16 19:00,17,708,708.75,708,708.5,21
20110701|2011-02-16 19:30,17,709,710,709,710,35
20110701|2011-02-16 20:00,17,709.5,710,709.5,710,11
20110701|2011-02-16 20:30,17,709,709,708,708.25,17
20110701|2011-02-16 21:00,17,708.5,708.5,708,708.25,24
20110701|2011-02-16 21:30,17,708,708,707,707,100
20110701|2011-02-16 22:00,17,707,707,707,707,2
20110701|2011-02-16 22:30,17,707.5,707.5,707.5,707.5,2
20110701|2011-02-16 23:00,17,707.5,707.5,706.75,706.75,2
20110701|2011-02-16 23:30,17,708,708.5,706.75,706.75,13
20110701|2011-02-17 00:00,17,708,708,708,708,2
20110701|2011-02-17 00:30,17,708,708.5,708,708.5,25
20110701|2011-02-17 01:00,17,707.5,708.5,707.5,708,6
20110701|2011-02-17 01:30,17,708.5,709,708.5,709,21
20110701|2011-02-17 02:00,17,709,709.5,709,709.5,3
20110701|2011-02-17 02:30,17,708.25,708.25,707.75,708,4
20110701|2011-02-17 03:00,17,708,708,708,708,20
20110701|2011-02-17 03:30,17,707,708.25,707,708.25,25
20110701|2011-02-17 04:00,17,708.5,709.75,708.5,709.5,10
20110701|2011-02-17 04:30,17,709.5,710.5,708.75,710.5,57
20110701|2011-02-17 05:00,17,710.75,711,709.75,710,69
20110701|2011-02-17 05:30,17,709.5,711.5,709.5,710.75,135
20110701|2011-02-17 06:00,17,710.25,710.5,709.75,710,135
20110701|2011-02-17 06:30,17,710.25,712,710,711.75,87
20110701|2011-02-17 07:00,17,712,713.25,711.75,712.5,103
20110701|2011-02-17 09:30,17,714.25,720.25,713.25,717,4652
20110701|2011-02-17 10:00,17,717,718.75,715.5,715.75,1857
20110701|2011-02-17 10:30,17,716,718.5,715.5,718.5,667
20110701|2011-02-17 11:00,17,718.5,718.5,717.25,717.75,619
20110701|2011-02-17 11:30,17,717.75,721.25,717.5,721.25,1691
20110701|2011-02-17 12:00,17,721.25,721.75,719.5,721.5,1567
20110701|2011-02-17 12:30,17,721.5,725,721.5,724,2417
20110701|2011-02-17 13:00,17,724,726.75,723.75,726,2629
20110701|2011-02-17 18:00,18,726,728,725.25,727,240
20110701|2011-02-17 18:30,18,727.75,727.75,726.25,726.25,77
20110701|2011-02-17 19:00,18,726.25,726.25,724.75,725.25,98
20110701|2011-02-17 19:30,18,724.75,725.75,724.25,725.75,67
20110701|2011-02-17 20:00,18,725,725,724.5,724.5,19
20110701|2011-02-17 20:30,18,725,725,724,724,35
20110701|2011-02-17 21:00,18,724.25,724.25,722.75,722.75,98
20110701|2011-02-17 21:30,18,723.5,723.5,723.5,723.5,7
20110701|2011-02-17 22:00,18,724.25,724.25,723.5,724,8
20110701|2011-02-17 22:30,18,723.5,723.75,723.5,723.5,13
20110701|2011-02-17 23:00,18,723.25,723.75,723.25,723.75,4
20110701|2011-02-17 23:30,18,723.25,723.25,723,723,4
20110701|2011-02-18 00:00,18,723,723,722.25,722.25,10
20110701|2011-02-18 00:30,18,722.25,723.75,722.25,722.25,12
20110701|2011-02-18 01:00,18,722.25,722.25,721.5,721.5,18
20110701|2011-02-18 01:30,18,721.25,721.75,721.25,721.75,16
20110701|2011-02-18 02:00,18,721.75,722,721.25,721.5,16
20110701|2011-02-18 02:30,18,721.5,722.5,721.5,722.5,19
20110701|2011-02-18 03:00,18,722.75,723,722.25,722.25,21
20110701|2011-02-18 03:30,18,721.5,721.5,720.75,720.75,14
20110701|2011-02-18 04:00,18,720.5,720.5,719,719.5,41
20110701|2011-02-18 04:30,18,719.25,720.5,719.25,720.25,43
20110701|2011-02-18 05:00,18,720,720.5,718.5,718.75,134
20110701|2011-02-18 05:30,18,718.5,720,718.5,719.5,22
20110701|2011-02-18 06:00,18,720,721,719.25,719.25,179
20110701|2011-02-18 06:30,18,719,721.5,719,721.5,138
20110701|2011-02-18 07:00,18,721,721.5,719,720.75,28
20110701|2011-02-18 09:30,18,720,728.25,719.25,725.25,4076
20110701|2011-02-18 10:00,18,725.25,727,724,726,1058
20110701|2011-02-18 10:30,18,726.25,729,724.75,724.75,1805
20110701|2011-02-18 11:00,18,724.75,726,721.5,724,1341
20110701|2011-02-18 11:30,18,724,724.5,721.75,723.75,2072
20110701|2011-02-18 12:00,18,723.5,723.75,718.75,719,1654
20110701|2011-02-18 12:30,18,718.75,724.25,716.25,723.25,1496
20110701|2011-02-18 13:00,18,723.25,724.5,722,723.5,1533
20110701|2011-02-21 18:00,22,729,738,728.25,738,1234
20110701|2011-02-21 18:30,22,738,738.75,734.25,734.75,339
20110701|2011-02-21 19:00,22,734.25,734.75,731.25,731.75,309
20110701|2011-02-21 19:30,22,731.25,731.25,728.5,729,135
20110701|2011-02-21 20:00,22,729,731,729,731,65
20110701|2011-02-21 20:30,22,730.25,730.25,728.25,728.75,160
20110701|2011-02-21 21:00,22,728.5,728.5,724.5,726.75,271
20110701|2011-02-21 21:30,22,727.5,729,726.75,728.75,94
20110701|2011-02-21 22:00,22,729,729.75,729,729,57
20110701|2011-02-21 22:30,22,729.5,729.5,729.5,729.5,3
20110701|2011-02-21 23:00,22,729,730.5,729,730,18
20110701|2011-02-21 23:30,22,730.25,730.25,728,728.75,5
20110701|2011-02-22 00:00,22,729,729,729,729,4
20110701|2011-02-22 00:30,22,729.75,731.75,729.75,730.25,26
20110701|2011-02-22 01:00,22,729.75,729.75,728.75,729,30
20110701|2011-02-22 01:30,22,729.25,729.75,729.25,729.5,27
20110701|2011-02-22 02:00,22,729.25,729.75,726,729,115
20110701|2011-02-22 02:30,22,729,729.75,729,729,82
20110701|2011-02-22 03:00,22,729,729.25,728.5,728.5,65
20110701|2011-02-22 03:30,22,728.5,729,728.5,729,177
20110701|2011-02-22 04:00,22,729,729,727.25,727.25,191
20110701|2011-02-22 04:30,22,726.25,726.75,722,722.75,316
20110701|2011-02-22 05:00,22,723.25,724,720,720,136
20110701|2011-02-22 05:30,22,719.5,720.5,719.25,719.5,111
20110701|2011-02-22 06:00,22,718.5,718.5,707.25,714,675
20110701|2011-02-22 06:30,22,712.75,715.5,710,712.25,179
20110701|2011-02-22 07:00,22,712.25,716,711.25,714,206
20110701|2011-02-22 09:30,22,714.25,714.5,695.5,698.75,7173
20110701|2011-02-22 10:00,22,698.5,703.5,696.75,698,2541
20110701|2011-02-22 10:30,22,697.75,699.25,694.5,694.5,1498
20110701|2011-02-22 11:00,22,694.5,700.5,694.5,694.5,1487
20110701|2011-02-22 11:30,22,694.5,695,694.5,694.5,421
20110701|2011-02-22 12:00,22,694.5,694.5,694.5,694.5,15
20110701|2011-02-22 12:30,22,694.5,694.5,694.5,694.5,6
20110701|2011-02-22 13:00,22,694.5,694.5,694.5,694.5,38
20110701|2011-02-22 18:00,23,687.5,689,685.5,687.5,1243
20110701|2011-02-22 18:30,23,687.5,687.75,686,687,315
20110701|2011-02-22 19:00,23,686.75,689.75,686.75,688,270
20110701|2011-02-22 19:30,23,687.75,688,686.25,686.25,99
20110701|2011-02-22 20:00,23,686.75,686.75,685.75,686,187
20110701|2011-02-22 20:30,23,686,686,685.5,685.5,35
20110701|2011-02-22 21:00,23,685.75,686.25,685.25,685.25,92
20110701|2011-02-22 21:30,23,686,686,685.75,686,63
20110701|2011-02-22 22:00,23,686.5,688.25,686,687.5,294
20110701|2011-02-22 22:30,23,688,688,687.25,687.5,14
20110701|2011-02-22 23:00,23,687.75,688,687.5,688,63
20110701|2011-02-22 23:30,23,688,688,687.5,687.5,6
20110701|2011-02-23 00:00,23,687.75,687.75,685.25,685.25,28
20110701|2011-02-23 00:30,23,686,686.5,685.25,686.5,17
20110701|2011-02-23 01:00,23,687,690.25,687,690,188
20110701|2011-02-23 01:30,23,690.25,690.25,689,689,40
20110701|2011-02-23 02:00,23,689,690,689,689.75,26
20110701|2011-02-23 02:30,23,689.75,690.5,688.5,689.5,188
20110701|2011-02-23 03:00,23,689,689.5,688,689.25,74
20110701|2011-02-23 03:30,23,689.25,689.25,685.75,685.75,326
20110701|2011-02-23 04:00,23,685.5,685.5,675.75,675.75,1046
20110701|2011-02-23 04:30,23,676,676.25,672.5,676,1019
20110701|2011-02-23 05:00,23,676,678,674.5,674.5,292
20110701|2011-02-23 05:30,23,674,680.25,672.25,679.25,471
20110701|2011-02-23 06:00,23,678.75,679.25,677.5,678.5,329
20110701|2011-02-23 06:30,23,678.5,680.25,676.5,680.25,572
20110701|2011-02-23 07:00,23,680.5,682.25,679.75,680,135
20110701|2011-02-23 09:30,23,681,693.25,680,691.25,7953
20110701|2011-02-23 10:00,23,691,701.5,690,701,3584
20110701|2011-02-23 10:30,23,701,702.75,695.25,696.5,3934
20110701|2011-02-23 11:00,23,696.5,698,690.75,697.5,2064
20110701|2011-02-23 11:30,23,697.5,698.5,695.25,696.75,610
20110701|2011-02-23 12:00,23,696.5,700,695,700,1069
20110701|2011-02-23 12:30,23,699.5,701.75,699.25,701.25,1690
20110701|2011-02-23 13:00,23,701.25,708.75,700,707.75,2264
20110701|2011-02-23 18:00,24,707.75,712.5,707.75,710.25,487
20110701|2011-02-23 18:30,24,710.5,711.75,710,711.5,221
20110701|2011-02-23 19:00,24,711,711,709.5,709.5,142
20110701|2011-02-23 19:30,24,709.25,709.25,708,709,39
20110701|2011-02-23 20:00,24,709.25,709.5,707.75,707.75,39
20110701|2011-02-23 20:30,24,708,708.25,706,707,94
20110701|2011-02-23 21:00,24,707.5,708,705.75,705.75,77
20110701|2011-02-23 21:30,24,706,706,703.75,704,89
20110701|2011-02-23 22:00,24,704,704.25,703.75,703.75,30
20110701|2011-02-23 22:30,24,704,704.75,703.75,704.75,99
20110701|2011-02-23 23:00,24,704.75,704.75,702.5,702.5,125
20110701|2011-02-23 23:30,24,702.5,702.5,701.5,702,89
20110701|2011-02-24 00:00,24,702,702.75,701.75,702.75,15
20110701|2011-02-24 00:30,24,703.25,703.25,703.25,703.25,1
20110701|2011-02-24 01:00,24,703,703,701,701,15
20110701|2011-02-24 01:30,24,701.75,706.75,701.75,706.75,94
20110701|2011-02-24 02:00,24,707.5,707.5,706.5,706.5,6
20110701|2011-02-24 02:30,24,708.75,710.75,708,708,171
20110701|2011-02-24 03:00,24,706.5,706.5,700.75,701.25,335
20110701|2011-02-24 03:30,24,701.75,701.75,700,701.5,332
20110701|2011-02-24 04:00,24,700.5,701.75,700.5,700.75,49
20110701|2011-02-24 04:30,24,700.5,703,700,703,180
20110701|2011-02-24 05:00,24,702.25,702.75,702,702,12
20110701|2011-02-24 05:30,24,702,702.5,699,699.25,358
20110701|2011-02-24 06:00,24,699.25,701,699.25,700.5,75
20110701|2011-02-24 06:30,24,700.5,701.5,699.75,701.25,324
20110701|2011-02-24 07:00,24,701,706,701,704.5,355
20110701|2011-02-24 09:30,24,704.75,706.75,700.25,700.5,3616
20110701|2011-02-24 10:00,24,700.5,701.5,694.75,697.5,3237
20110701|2011-02-24 10:30,24,697,700.5,695.75,699.5,1265
20110701|2011-02-24 11:00,24,699.25,702.25,699,699.75,1238
20110701|2011-02-24 11:30,24,700,701.5,699.5,700.25,835
20110701|2011-02-24 12:00,24,700.5,707.25,700.5,706.25,1523
20110701|2011-02-24 12:30,24,706,706.25,700.75,703.25,1272
20110701|2011-02-24 13:00,24,703.25,705.5,698.25,698.5,2377
20110701|2011-02-24 18:00,25,700.5,701,698.75,700.25,321
20110701|2011-02-24 18:30,25,700.25,702,699.5,701,74
20110701|2011-02-24 19:00,25,701,701.5,699,700,71
20110701|2011-02-24 19:30,25,700,700,699.75,699.75,2
20110701|2011-02-24 20:00,25,700.5,700.5,700.5,700.5,2
20110701|2011-02-24 20:30,25,700,700.5,700,700,5
20110701|2011-02-24 21:30,25,700.25,701,700,701,6
20110701|2011-02-24 22:00,25,701.5,701.5,701.25,701.25,4
20110701|2011-02-24 22:30,25,701,701.25,701,701.25,2
20110701|2011-02-24 23:00,25,701.5,701.5,701.5,701.5,1
20110701|2011-02-24 23:30,25,701.5,701.5,701.5,701.5,16
20110701|2011-02-25 00:00,25,701,701.25,701,701.25,3
20110701|2011-02-25 00:30,25,700.75,700.75,700.75,700.75,15
20110701|2011-02-25 01:00,25,701.75,702.25,701.75,702.25,25
20110701|2011-02-25 01:30,25,702.25,702.25,701.5,701.5,78
20110701|2011-02-25 02:30,25,702,703.75,702,703.5,81
20110701|2011-02-25 03:00,25,703.25,703.5,702.25,703.5,44
20110701|2011-02-25 03:30,25,703.5,703.75,703.5,703.75,39
20110701|2011-02-25 04:00,25,703.5,703.5,703.25,703.25,4
20110701|2011-02-25 04:30,25,700.75,700.75,699,699,72
20110701|2011-02-25 05:00,25,699,699,699,699,11
20110701|2011-02-25 05:30,25,700.5,700.5,700.25,700.5,39
20110701|2011-02-25 06:00,25,701.25,704.75,701.25,704.5,374
20110701|2011-02-25 06:30,25,704.5,706.5,704.5,706.5,719
20110701|2011-02-25 07:00,25,706.5,707.25,705.25,706.5,685
20110701|2011-02-25 09:30,25,709,721.5,708.5,720.5,8647
20110701|2011-02-25 10:00,25,721,731,719.25,726.25,5345
20110701|2011-02-25 10:30,25,727,729.25,723,726.25,2017
20110701|2011-02-25 11:00,25,726,728.25,724.25,726.25,1391
20110701|2011-02-25 11:30,25,725.75,727.5,725,725.5,1312
20110701|2011-02-25 12:00,25,725.75,729.75,725.75,729,1467
20110701|2011-02-25 12:30,25,729.25,730.75,728.75,729.25,1334
20110701|2011-02-25 13:00,25,729.75,730.25,725.5,725.5,2290
20110701|2011-02-27 18:00,28,727,729.25,725.75,726.5,786
20110701|2011-02-27 18:30,28,726.75,727.75,726.5,727.75,125
20110701|2011-02-27 19:00,28,727,727.25,725,725.25,300
20110701|2011-02-27 19:30,28,726,727,726,726,46
20110701|2011-02-27 20:00,28,727,727,726.5,726.5,3
20110701|2011-02-27 20:30,28,726.75,727.5,726.75,727.5,8
20110701|2011-02-27 21:00,28,727.5,727.5,727.5,727.5,3
20110701|2011-02-27 21:30,28,727.5,728.5,727.5,728.25,29
20110701|2011-02-27 22:00,28,728.5,728.5,728.5,728.5,1
20110701|2011-02-27 22:30,28,728.25,728.5,728.25,728.5,10
20110701|2011-02-27 23:00,28,728.5,728.5,727.75,727.75,2
20110701|2011-02-27 23:30,28,726.75,727.5,726,726.25,47
20110701|2011-02-28 00:00,28,726.5,726.5,725.5,726,26
20110701|2011-02-28 00:30,28,725.75,726,725.5,725.75,32
20110701|2011-02-28 01:00,28,726,726,725.5,725.5,54
20110701|2011-02-28 01:30,28,725.75,725.75,725.25,725.75,43
20110701|2011-02-28 02:00,28,725.75,725.75,725,725.25,18
20110701|2011-02-28 02:30,28,725.25,725.75,725,725.75,26
20110701|2011-02-28 03:00,28,725.5,725.75,725.25,725.25,20
20110701|2011-02-28 03:30,28,725.25,725.5,723,723,174
20110701|2011-02-28 04:00,28,723.25,724,722.5,723.75,160
20110701|2011-02-28 04:30,28,724.25,724.25,723,723.5,15
20110701|2011-02-28 05:00,28,723,724.75,722.75,724.75,18
20110701|2011-02-28 05:30,28,724.5,725.25,724.5,725.25,32
20110701|2011-02-28 06:00,28,725.5,726,725,726,75
20110701|2011-02-28 06:30,28,726,726.25,724.75,725.5,66
20110701|2011-02-28 07:00,28,726,726.25,725,725.25,8
20110701|2011-02-28 09:30,28,725.75,726.25,720.75,723.5,3934
20110701|2011-02-28 10:00,28,723.75,724.5,722.25,723.75,972
20110701|2011-02-28 10:30,28,724,729,723.75,728.25,3231
20110701|2011-02-28 11:00,28,728.25,730.25,727,727.5,2024
20110701|2011-02-28 11:30,28,727.5,728.5,724.75,726,871
20110701|2011-02-28 12:00,28,726.25,731.5,726,730.75,3047
20110701|2011-02-28 12:30,28,730.75,731,728.75,730.25,1329
20110701|2011-02-28 13:00,28,730.25,734,730.25,732,3624
20110701|2011-02-28 18:00,1,732.75,734.25,731.75,732.25,479
20110701|2011-02-28 18:30,1,732.25,734,732.25,733.75,46
20110701|2011-02-28 19:00,1,734,734.5,732.5,732.75,156
20110701|2011-02-28 19:30,1,732.75,733,732.25,732.25,10
20110701|2011-02-28 20:00,1,732.5,732.5,730.25,730.5,82
20110701|2011-02-28 20:30,1,730.75,732,730.5,731.5,20
20110701|2011-02-28 21:00,1,732.25,732.5,732.25,732.25,22
20110701|2011-02-28 21:30,1,731.75,732.5,731.75,732,23
20110701|2011-02-28 22:00,1,732.5,733,732.5,733,67
20110701|2011-02-28 22:30,1,733,733,732.25,733,28
20110701|2011-02-28 23:00,1,733,733.25,732.75,732.75,10
20110701|2011-02-28 23:30,1,733.5,734,733.5,734,6
20110701|2011-03-01 00:00,1,734,734,732.75,732.75,7
20110701|2011-03-01 00:30,1,733,733.5,733,733.5,58
20110701|2011-03-01 01:00,1,733.5,733.5,733.5,733.5,3
20110701|2011-03-01 01:30,1,733.5,734,733.25,733.75,45
20110701|2011-03-01 02:00,1,733.75,735.5,733.75,735,181
20110701|2011-03-01 02:30,1,735.25,735.5,735.25,735.5,48
20110701|2011-03-01 03:00,1,735.5,735.5,734.75,735,23
20110701|2011-03-01 03:30,1,735.25,735.25,734.5,734.5,8
20110701|2011-03-01 04:00,1,734.5,735,734.5,735,36
20110701|2011-03-01 04:30,1,734.75,735.25,734.5,734.75,49
20110701|2011-03-01 05:00,1,734.75,735,734.5,735,19
20110701|2011-03-01 05:30,1,734.75,734.75,734,734,19
20110701|2011-03-01 06:00,1,734.25,734.75,734.25,734.75,13
20110701|2011-03-01 06:30,1,734.5,735,733.25,733.25,95
20110701|2011-03-01 07:00,1,733.25,734,733,733.5,47
20110701|2011-03-01 09:30,1,733.75,735.5,728.25,732.25,6052
20110701|2011-03-01 10:00,1,732.25,734,729,730.5,2279
20110701|2011-03-01 10:30,1,730.5,732.75,729.25,731.5,896
20110701|2011-03-01 11:00,1,731.5,732,729.5,731.25,867
20110701|2011-03-01 11:30,1,731.25,731.75,728,729.5,1310
20110701|2011-03-01 12:00,1,729.75,737,729.25,735.75,2094
20110701|2011-03-01 12:30,1,736,737,735,735.75,2040
20110701|2011-03-01 13:00,1,736,738.75,735.25,738.25,3725
20110701|2011-03-01 18:00,2,737,737,735.5,736,308
20110701|2011-03-01 18:30,2,736,736.5,735.5,735.75,50
20110701|2011-03-01 19:00,2,735.5,735.5,734.25,734.75,42
20110701|2011-03-01 19:30,2,734.75,736,734.75,735.75,37
20110701|2011-03-01 20:00,2,736,737.5,735.5,736.75,287
20110701|2011-03-01 20:30,2,736,737,735.75,737,35
20110701|2011-03-01 21:00,2,736.5,737.5,736.25,737.5,11
20110701|2011-03-01 21:30,2,737.5,737.75,737,737.5,38
20110701|2011-03-01 22:00,2,737.25,737.5,736.75,736.75,26
20110701|2011-03-01 22:30,2,736.75,737,736.75,737,14
20110701|2011-03-01 23:00,2,737,737.5,736.75,736.75,9
20110701|2011-03-01 23:30,2,737.75,739,737.25,739,230
20110701|2011-03-02 00:00,2,739,739.5,738,739.25,51
20110701|2011-03-02 00:30,2,738.75,739.5,738.75,739,10
20110701|2011-03-02 01:00,2,738.75,739,738,738,22
20110701|2011-03-02 01:30,2,738.75,739,738.5,739,13
20110701|2011-03-02 02:00,2,738.5,740,738.5,740,60
20110701|2011-03-02 02:30,2,739.5,740,738.75,739.5,168
20110701|2011-03-02 03:00,2,739.25,740,739.25,739.75,93
20110701|2011-03-02 03:30,2,739.75,740.75,739.25,739.25,370
20110701|2011-03-02 04:00,2,739.5,740,739.5,740,81
20110701|2011-03-02 04:30,2,739.75,740.75,739.5,739.75,101
20110701|2011-03-02 05:00,2,739.75,740.25,739.5,740,41
20110701|2011-03-02 05:30,2,740.25,740.5,740,740.25,38
20110701|2011-03-02 06:00,2,740.25,741.25,740.25,741.25,71
20110701|2011-03-02 06:30,2,741.5,741.5,740.25,740.25,129
20110701|2011-03-02 07:00,2,740.5,741.75,740.25,741.75,71
20110701|2011-03-02 09:30,2,741.75,743.5,732.75,736.75,6738
20110701|2011-03-02 10:00,2,736.25,737.5,731.25,731.25,2701
20110701|2011-03-02 10:30,2,731.5,733.75,722,725.75,5860
20110701|2011-03-02 11:00,2,726,727,711,726.25,4735
20110701|2011-03-02 11:30,2,725.75,726.5,721.5,723.75,1375
20110701|2011-03-02 12:00,2,723.75,727,722,727,930
20110701|2011-03-02 12:30,2,727,730,725.5,730,1964
20110701|2011-03-02 13:00,2,730,730,722.25,723.25,2491
20110701|2011-03-02 18:00,3,724.75,726.75,724.25,726,239
20110701|2011-03-02 18:30,3,724.5,724.5,721.75,724,179
20110701|2011-03-02 19:00,3,724,724.5,722.5,723,64
20110701|2011-03-02 19:30,3,723,723.25,722.5,723.25,23
20110701|2011-03-02 20:00,3,723,724.5,723,724.5,22
20110701|2011-03-02 20:30,3,723.75,725.5,723.75,725,21
20110701|2011-03-02 21:00,3,724.75,724.75,723.75,724.75,25
20110701|2011-03-02 21:30,3,724.75,724.75,724,724,2
20110701|2011-03-02 22:00,3,724.25,724.25,724.25,724.25,1
20110701|2011-03-02 22:30,3,723,724.25,723,724.25,19
20110701|2011-03-02 23:00,3,724.25,724.75,724,724,14
20110701|2011-03-02 23:30,3,723.75,723.75,723,723,27
20110701|2011-03-03 00:00,3,723,724,723,724,59
20110701|2011-03-03 00:30,3,723.5,723.5,721.75,722,50
20110701|2011-03-03 01:00,3,722,724.25,722,724.25,62
20110701|2011-03-03 01:30,3,723.75,725.75,723.75,725.5,84
20110701|2011-03-03 02:00,3,725.5,725.75,724.5,725,104
20110701|2011-03-03 02:30,3,724.75,724.75,723,723.75,160
20110701|2011-03-03 03:00,3,723.75,725.75,723.25,725.75,44
20110701|2011-03-03 03:30,3,725.25,725.75,724.25,725.75,186
20110701|2011-03-03 04:00,3,726,727.5,726,727.5,50
20110701|2011-03-03 04:30,3,727,728,727,728,35
20110701|2011-03-03 05:00,3,728.25,730.25,728,730.25,153
20110701|2011-03-03 05:30,3,730.25,731.5,728.5,728.5,148
20110701|2011-03-03 06:00,3,728.75,730,728.25,729.5,79
20110701|2011-03-03 06:30,3,729.25,729.75,728,728.75,49
20110701|2011-03-03 07:00,3,728.75,729.25,727.25,728.5,43
20110701|2011-03-03 09:30,3,729.75,735.5,728.5,733.5,4719
20110701|2011-03-03 10:00,3,733.75,735,730.75,731.25,1414
20110701|2011-03-03 10:30,3,731.25,735,731.25,734.25,884
20110701|2011-03-03 11:00,3,734.25,738.5,734,737,1922
20110701|2011-03-03 11:30,3,737.25,737.5,733.75,735.25,1011
20110701|2011-03-03 12:00,3,735,736.75,734,736.25,739
20110701|2011-03-03 12:30,3,736.25,736.75,734.25,736.75,971
20110701|2011-03-03 13:00,3,737,740,736.75,738.75,2663
20110701|2011-03-03 18:00,4,739.5,739.5,737.75,739,316
20110701|2011-03-03 18:30,4,738.75,740,738.75,740,146
20110701|2011-03-03 19:00,4,739.75,740,738.5,738.5,53
20110701|2011-03-03 19:30,4,739,739.5,738.5,738.75,44
20110701|2011-03-03 20:00,4,738.5,739.25,737.5,737.5,30
20110701|2011-03-03 20:30,4,737.5,738,737.25,738,55
20110701|2011-03-03 21:00,4,737.75,738.5,737.5,738,9
20110701|2011-03-03 21:30,4,737.5,738,737.5,737.5,22
20110701|2011-03-03 22:00,4,738,738,738,738,2
20110701|2011-03-03 22:30,4,737.75,737.75,737.75,737.75,1
20110701|2011-03-03 23:00,4,738,738,738,738,9
20110701|2011-03-03 23:30,4,737.75,738.25,737.75,738,17
20110701|2011-03-04 00:00,4,738.5,738.75,738.5,738.75,7
20110701|2011-03-04 00:30,4,738.5,738.5,738.25,738.25,20
20110701|2011-03-04 01:00,4,738.5,738.75,738.25,738.25,49
20110701|2011-03-04 01:30,4,738.75,739.25,738.5,738.75,6
20110701|2011-03-04 02:00,4,739.25,740,739,740,80
20110701|2011-03-04 02:30,4,740,741,740,740.5,103
20110701|2011-03-04 03:00,4,740.75,741.25,740,741.25,24
20110701|2011-03-04 03:30,4,741.25,741.25,740.75,741,34
20110701|2011-03-04 04:00,4,741.25,742,741,742,127
20110701|2011-03-04 04:30,4,741.5,742.5,741.5,741.75,147
20110701|2011-03-04 05:00,4,741.75,742.25,741.75,742,15
20110701|2011-03-04 05:30,4,741.75,742.25,741.5,742.25,22
20110701|2011-03-04 06:00,4,742.5,742.5,740.25,740.75,101
20110701|2011-03-04 06:30,4,740.75,742.5,740.75,742,123
20110701|2011-03-04 07:00,4,742,743,742,743,71
20110701|2011-03-04 09:30,4,743,745,731.5,732.25,7374
20110701|2011-03-04 10:00,4,732.25,736.5,732.25,735.75,1573
20110701|2011-03-04 10:30,4,735.75,736,729.5,731.5,1771
20110701|2011-03-04 11:00,4,731.25,733,729.25,732,1380
20110701|2011-03-04 11:30,4,731.5,734.5,731,733.5,1267
20110701|2011-03-04 12:00,4,732.5,733.5,727,728.75,1167
20110701|2011-03-04 12:30,4,729.25,735.25,729.25,733.75,1220
20110701|2011-03-04 13:00,4,734,734,730.75,732.25,1512
20110701|2011-03-06 18:00,7,733.25,734,730,732,537
20110701|2011-03-06 18:30,7,731,731,729,729.75,114
20110701|2011-03-06 19:00,7,729.75,730,729,730,39
20110701|2011-03-06 19:30,7,730,731.25,730,731.25,21
20110701|2011-03-06 20:00,7,731,732,731,732,81
20110701|2011-03-06 20:30,7,731.25,732.5,731.25,731.25,24
20110701|2011-03-06 21:00,7,732,733.25,732,732.5,35
20110701|2011-03-06 21:30,7,733,733.5,733,733,30
20110701|2011-03-06 22:00,7,733.25,733.25,732.5,732.5,7
20110701|2011-03-06 22:30,7,732.75,732.75,732.75,732.75,1
20110701|2011-03-06 23:00,7,732.75,732.75,732.25,732.75,11
20110701|2011-03-06 23:30,7,733.75,734.25,733.75,734,14
20110701|2011-03-07 00:00,7,734.25,734.25,733.75,734,10
20110701|2011-03-07 00:30,7,734.25,734.5,734.25,734.5,11
20110701|2011-03-07 01:00,7,734.25,736,734,736,192
20110701|2011-03-07 01:30,7,736.25,736.5,736,736,69
20110701|2011-03-07 02:00,7,736.25,736.75,736,736.5,61
20110701|2011-03-07 02:30,7,736.75,737.25,736.5,737.25,98
20110701|2011-03-07 03:00,7,737.5,737.75,737,737,60
20110701|2011-03-07 03:30,7,737,737.75,737,737.75,31
20110701|2011-03-07 04:00,7,737.25,737.5,737,737.5,18
20110701|2011-03-07 04:30,7,737.25,737.75,737.25,737.25,78
20110701|2011-03-07 05:00,7,736.75,736.75,735,735,59
20110701|2011-03-07 05:30,7,735,736,733.25,733.25,103
20110701|2011-03-07 06:00,7,733.25,735,733.25,734.75,39
20110701|2011-03-07 06:30,7,734.5,735.75,734.5,735.75,50
20110701|2011-03-07 07:00,7,735.25,736,735,735,60
20110701|2011-03-07 09:30,7,734.5,734.5,729,730,2941
20110701|2011-03-07 10:00,7,730,731,724.25,727,3824
20110701|2011-03-07 10:30,7,726.75,726.75,716.25,720.5,4090
20110701|2011-03-07 11:00,7,721,721.75,715.5,719,1969
20110701|2011-03-07 11:30,7,719,720.75,718.5,720.5,944
20110701|2011-03-07 12:00,7,720.75,721.75,718.75,719.5,893
20110701|2011-03-07 12:30,7,719.5,721.5,718,720.5,1043
20110701|2011-03-07 13:00,7,720.5,723,720.25,722,1442
20110701|2011-03-07 18:00,8,722.25,722.75,720,721.75,244
20110701|2011-03-07 18:30,8,721.75,722,721.25,721.25,35
20110701|2011-03-07 19:00,8,721.75,724.25,719.25,723.25,145
20110701|2011-03-07 19:30,8,722.75,723.25,721.75,722,39
20110701|2011-03-07 20:00,8,721.5,722.25,720.25,720.25,78
20110701|2011-03-07 21:00,8,718.5,718.5,716.5,716.75,18
20110701|2011-03-07 21:30,8,717.5,718.25,717,718,7
20110701|2011-03-07 22:00,8,717.5,717.5,716,716.5,51
20110701|2011-03-07 22:30,8,716.5,716.75,715,715,83
20110701|2011-03-07 23:00,8,715.75,716,715,716,92
20110701|2011-03-07 23:30,8,716,716.75,715.75,716.25,108
20110701|2011-03-08 00:00,8,716.25,716.25,715,715.75,86
20110701|2011-03-08 00:30,8,716.25,717,716.25,717,51
20110701|2011-03-08 01:00,8,717,718.25,716.25,717,407
20110701|2011-03-08 01:30,8,718.25,718.5,717,718,223
20110701|2011-03-08 02:00,8,718.25,719.5,718.25,719.25,145
20110701|2011-03-08 02:30,8,719.5,721.25,719.25,721.25,215
20110701|2011-03-08 03:00,8,721.25,721.25,720.5,720.75,17
20110701|2011-03-08 03:30,8,720.75,720.75,717,717.5,493
20110701|2011-03-08 04:00,8,717.5,718,717.25,718,90
20110701|2011-03-08 04:30,8,718,718,716.25,716.75,134
20110701|2011-03-08 05:00,8,716.75,717.5,716.5,716.5,105
20110701|2011-03-08 05:30,8,716.5,717.5,716.25,717,98
20110701|2011-03-08 06:00,8,717,718.25,717,717,69
20110701|2011-03-08 06:30,8,717.25,718.5,716.25,716.75,97
20110701|2011-03-08 07:00,8,716.25,717.5,715.5,717.25,88
20110701|2011-03-08 09:30,8,717,719,712.25,718,5156
20110701|2011-03-08 10:00,8,717.75,719.75,715,715.25,1254
20110701|2011-03-08 10:30,8,715.5,715.75,708.25,710.25,5119
20110701|2011-03-08 11:00,8,710,714.5,709.75,713.5,1563
20110701|2011-03-08 11:30,8,713.5,713.75,709,709.5,1489
20110701|2011-03-08 12:00,8,709.5,710.25,705.5,708.75,2150
20110701|2011-03-08 12:30,8,709,711.25,708,710,1608
20110701|2011-03-08 13:00,8,710,713.25,709.25,710,2351
20110701|2011-03-08 18:00,9,711,714.25,711,712.75,465
20110701|2011-03-08 18:30,9,713,714.25,712.75,714.25,169
20110701|2011-03-08 19:00,9,714,714,712,712,108
20110701|2011-03-08 19:30,9,713.25,714,713,713.5,13
20110701|2011-03-08 20:00,9,713,714.25,713,714.25,51
20110701|2011-03-08 20:30,9,714,714.5,713.5,713.75,63
20110701|2011-03-08 21:00,9,714.5,714.75,713.5,714,17
20110701|2011-03-08 21:30,9,714.75,714.75,714.25,714.25,2
20110701|2011-03-08 22:00,9,714.25,714.25,713,713.5,27
20110701|2011-03-08 22:30,9,713.5,714,713.5,714,41
20110701|2011-03-08 23:00,9,713.75,713.75,713,713,27
20110701|2011-03-08 23:30,9,713,713.75,713,713.75,26
20110701|2011-03-09 00:00,9,713.75,713.75,713.75,713.75,2
20110701|2011-03-09 00:30,9,714,714.25,714,714,22
20110701|2011-03-09 01:00,9,714,714.25,714,714.25,3
20110701|2011-03-09 01:30,9,714.5,715,714.5,715,28
20110701|2011-03-09 02:00,9,715,715,714,714.75,39
20110701|2011-03-09 02:30,9,715,715.25,714.5,715,54
20110701|2011-03-09 03:00,9,715,715.5,714.75,715.25,65
20110701|2011-03-09 03:30,9,715.25,715.25,714.75,715,25
20110701|2011-03-09 04:00,9,715.25,715.75,714.5,715,61
20110701|2011-03-09 04:30,9,714.75,714.75,714.25,714.75,15
20110701|2011-03-09 05:00,9,714.5,714.5,712.75,713,185
20110701|2011-03-09 05:30,9,713,713.25,712.5,713.25,23
20110701|2011-03-09 06:00,9,713.75,714,713.75,713.75,24
20110701|2011-03-09 06:30,9,714,715,713.75,714.75,30
20110701|2011-03-09 07:00,9,714.75,715.75,714.75,715.75,143
20110701|2011-03-09 09:30,9,716,717,700.75,703.5,8722
20110701|2011-03-09 10:00,9,703,704.25,699.25,704,5244
20110701|2011-03-09 10:30,9,703.25,704,701,702.5,2269
20110701|2011-03-09 11:00,9,702.5,702.75,697,699.75,4307
20110701|2011-03-09 11:30,9,699.25,702.75,698,700.75,1452
20110701|2011-03-09 12:00,9,701.25,706,701,705,1716
20110701|2011-03-09 12:30,9,704.75,710,704.5,708,2882
20110701|2011-03-09 13:00,9,708.25,708.5,706.25,706.5,2956
20110701|2011-03-09 18:00,10,707.5,708.5,707.5,708.25,284
20110701|2011-03-09 18:30,10,708,708.25,708,708,103
20110701|2011-03-09 19:00,10,707.75,707.75,705.25,705.25,217
20110701|2011-03-09 19:30,10,705.25,706.5,705,706.25,41
20110701|2011-03-09 20:00,10,706.75,706.75,706.25,706.25,23
20110701|2011-03-09 20:30,10,706.75,706.75,706,706,36
20110701|2011-03-09 21:00,10,706.5,706.5,706.25,706.5,18
20110701|2011-03-09 21:30,10,706.25,706.75,705,705,65
20110701|2011-03-09 22:00,10,705,705,702.75,703,63
20110701|2011-03-09 22:30,10,703.5,704,703.5,704,20
20110701|2011-03-09 23:00,10,704.25,704.25,702.75,702.75,18
20110701|2011-03-09 23:30,10,702.5,703.25,702.5,703.25,42
20110701|2011-03-10 00:00,10,703.75,704,703.75,704,2
20110701|2011-03-10 00:30,10,704,705.5,704,705.5,16
20110701|2011-03-10 01:00,10,705,705.25,703.5,703.75,62
20110701|2011-03-10 01:30,10,703.75,704.25,703.5,704,98
20110701|2011-03-10 02:00,10,704.75,705.5,703.75,705,55
20110701|2011-03-10 02:30,10,705,705.5,704.5,705.25,134
20110701|2011-03-10 03:00,10,705,708.25,704,707.75,273
20110701|2011-03-10 03:30,10,707.75,708.75,704.5,706,288
20110701|2011-03-10 04:00,10,705.75,706.5,703,703.75,86
20110701|2011-03-10 04:30,10,704.75,704.75,702,703.5,97
20110701|2011-03-10 05:00,10,703.25,703.75,702,702.5,23
20110701|2011-03-10 05:30,10,702.25,702.25,698,698,224
20110701|2011-03-10 06:00,10,698.25,698.25,696.75,697.75,292
20110701|2011-03-10 06:30,10,697.75,697.75,696.75,697.25,288
20110701|2011-03-10 07:00,10,697.25,699.75,697.25,698.75,278
20110701|2011-03-10 09:30,10,692,698,687,697,11195
20110701|2011-03-10 10:00,10,697.5,701.5,697.25,699.75,5732
20110701|2011-03-10 10:30,10,699.75,704.25,698.5,701.75,3000
20110701|2011-03-10 11:00,10,701.5,703.25,700.25,702.5,1076
20110701|2011-03-10 11:30,10,702.5,702.5,698.5,699.25,1601
20110701|2011-03-10 12:00,10,699.5,699.5,696.25,697.5,1912
20110701|2011-03-10 12:30,10,698,698.5,696,698.5,1581
20110701|2011-03-10 13:00,10,698.5,699.5,687.75,688.5,4861
20110701|2011-03-10 18:00,11,689.75,690.5,687.75,688.5,523
20110701|2011-03-10 18:30,11,688.5,689,688,689,114
20110701|2011-03-10 19:00,11,689.25,690,689,689,32
20110701|2011-03-10 19:30,11,689.25,689.75,689.25,689.75,15
20110701|2011-03-10 20:00,11,689,689,688,688,36
20110701|2011-03-10 20:30,11,687.75,688,687.5,687.75,138
20110701|2011-03-10 21:00,11,687.5,688,687.5,688,38
20110701|2011-03-10 21:30,11,688,688.5,687.75,688.25,50
20110701|2011-03-10 22:00,11,688.25,688.25,687.5,687.5,12
20110701|2011-03-10 22:30,11,687.5,688.5,687.5,688.5,63
20110701|2011-03-10 23:00,11,688.25,690,687.5,690,80
20110701|2011-03-10 23:30,11,689.25,689.5,688.5,688.5,10
20110701|2011-03-11 00:00,11,688.25,688.25,687,687,338
20110701|2011-03-11 00:30,11,686.75,687.25,686.5,687.25,22
20110701|2011-03-11 01:00,11,687,687.5,687,687.5,73
20110701|2011-03-11 01:30,11,687.5,688.5,686.75,688,143
20110701|2011-03-11 02:00,11,688.5,689,687,687.25,637
20110701|2011-03-11 02:30,11,687.25,687.25,687.25,687.25,10
20110701|2011-03-11 03:00,11,687,687,682,682,674
20110701|2011-03-11 03:30,11,682.25,682.25,678.25,679.5,808
20110701|2011-03-11 04:00,11,679,679,676.25,677,257
20110701|2011-03-11 04:30,11,676.75,677.75,675,675.5,390
20110701|2011-03-11 05:00,11,675.25,675.5,668.75,669,1830
20110701|2011-03-11 05:30,11,669,669.25,659,663.25,2392
20110701|2011-03-11 06:00,11,665.5,671,662.5,664.25,1105
20110701|2011-03-11 06:30,11,663.75,669.25,663.75,667,946
20110701|2011-03-11 07:00,11,667.5,673,667.5,669.25,681
20110701|2011-03-11 09:30,11,675,680,669.75,677.25,11967
20110701|2011-03-11 10:00,11,677.5,677.5,673.75,675.5,2195
20110701|2011-03-11 10:30,11,675.25,680.5,672.75,679.75,3626
20110701|2011-03-11 11:00,11,679.75,680,672.5,674,2413
20110701|2011-03-11 11:30,11,674,675.25,672,672.5,1823
20110701|2011-03-11 12:00,11,672.5,673.5,668.5,670,3154
20110701|2011-03-11 12:30,11,670,673,664.5,665.5,5571
20110701|2011-03-11 13:00,11,665.5,673,664.5,672.25,5098
20110701|2011-03-13 18:00,14,671.5,675.25,668.75,670,2100
20110701|2011-03-13 18:30,14,670,670.25,665.5,666.25,864
20110701|2011-03-13 19:00,14,666.25,669.25,666.25,668.75,226
20110701|2011-03-13 19:30,14,668.75,669,667,668,260
20110701|2011-03-13 20:00,14,668.25,669.25,668.25,668.5,133
20110701|2011-03-13 20:30,14,669,674.5,669,674.5,183
20110701|2011-03-13 21:00,14,674,674,670,670,97
20110701|2011-03-13 21:30,14,670,671.5,669.75,670,35
20110701|2011-03-13 22:00,14,670.75,671,669.75,670,27
20110701|2011-03-13 22:30,14,670,670,666.75,666.75,62
20110701|2011-03-13 23:00,14,666.75,667.5,666.25,666.25,132
20110701|2011-03-13 23:30,14,666.5,666.75,666.25,666.25,221
20110701|2011-03-14 00:00,14,666.25,666.5,666.25,666.5,24
20110701|2011-03-14 00:30,14,666.25,666.5,666.25,666.25,209
20110701|2011-03-14 01:00,14,666,666.75,665.5,666.75,183
20110701|2011-03-14 01:30,14,666.75,667,666.75,666.75,10
20110701|2011-03-14 02:00,14,668.25,672.75,667.5,672.75,265
20110701|2011-03-14 02:30,14,671.75,673,669.25,673,162
20110701|2011-03-14 03:00,14,673,673.25,671.5,672,91
20110701|2011-03-14 03:30,14,672.5,672.5,665.5,665.5,186
20110701|2011-03-14 04:00,14,665.5,667.75,663,667.75,620
20110701|2011-03-14 04:30,14,667.25,667.5,663,663.25,93
20110701|2011-03-14 05:00,14,663.25,664.5,662.5,662.75,168
20110701|2011-03-14 05:30,14,663,663,662.25,662.25,111
20110701|2011-03-14 06:00,14,662.5,664,662.25,663.5,115
20110701|2011-03-14 06:30,14,663.5,670,662.75,667.25,259
20110701|2011-03-14 07:00,14,667,667,663.75,665.25,135
20110701|2011-03-14 09:30,14,662.25,676.25,660.5,674,7259
20110701|2011-03-14 10:00,14,674.25,675.25,670.75,673.5,2224
20110701|2011-03-14 10:30,14,673.75,680.75,673.75,679,3217
20110701|2011-03-14 11:00,14,679,679,672,672.75,1907
20110701|2011-03-14 11:30,14,673.25,674.75,671.75,674,1042
20110701|2011-03-14 12:00,14,674.25,674.5,668.5,669.75,890
20110701|2011-03-14 12:30,14,669.75,671.5,667.75,669.5,1421
20110701|2011-03-14 13:00,14,669.25,674,669.25,674,1565
20110701|2011-03-14 18:00,15,673.25,674.25,672,673.5,208
20110701|2011-03-14 18:30,15,673.25,673.25,672,672.75,34
20110701|2011-03-14 19:00,15,672.75,673,671.75,671.75,41
20110701|2011-03-14 19:30,15,671.75,671.75,670.75,670.75,86
20110701|2011-03-14 20:00,15,670.5,671.5,670,671.25,133
20110701|2011-03-14 20:30,15,670.75,671.25,670.25,670.25,88
20110701|2011-03-14 21:00,15,670.25,670.25,661.5,661.75,427
20110701|2011-03-14 21:30,15,662.25,663,659.25,659.75,680
20110701|2011-03-14 22:00,15,660,666.5,659.75,666,125
20110701|2011-03-14 22:30,15,665.5,665.5,660,660.25,187
20110701|2011-03-14 23:00,15,660,663.75,660,663,117
20110701|2011-03-14 23:30,15,663,663.75,662.5,663.75,44
20110701|2011-03-15 00:00,15,663.5,667.25,663,667.25,118
20110701|2011-03-15 00:30,15,666,667.25,664.5,664.5,45
20110701|2011-03-15 01:00,15,664.25,667.25,664,665.75,188
20110701|2011-03-15 01:30,15,664.75,669.75,664.75,669.75,28
20110701|2011-03-15 02:00,15,669,669.75,667,668.25,32
20110701|2011-03-15 02:30,15,668.25,671.5,668.25,671.5,82
20110701|2011-03-15 03:00,15,671.75,672,671,672,11
20110701|2011-03-15 03:30,15,672.5,674,670.75,672.5,124
20110701|2011-03-15 04:00,15,672.5,673.5,670,670,120
20110701|2011-03-15 04:30,15,669.75,670.75,666,667,640
20110701|2011-03-15 05:00,15,666.5,666.5,664.25,664.75,337
20110701|2011-03-15 05:30,15,664.25,664.25,659.75,662.25,844
20110701|2011-03-15 06:00,15,662,666.25,662,663.25,392
20110701|2011-03-15 06:30,15,663.25,664,656.25,657,1149
20110701|2011-03-15 07:00,15,657,658.25,654.5,655.75,1010
20110701|2011-03-15 09:30,15,653.25,655.75,642.5,646,14010
20110701|2011-03-15 10:00,15,646,646.25,642.5,643.5,4898
20110701|2011-03-15 10:30,15,643.5,647.75,643,644.75,3580
20110701|2011-03-15 11:00,15,644.75,645.25,642.5,643.75,1778
20110701|2011-03-15 11:30,15,644,644.25,642.5,642.5,629
20110701|2011-03-15 12:00,15,642.5,642.5,642.5,642.5,81
20110701|2011-03-15 12:30,15,642.5,642.5,642.5,642.5,35
20110701|2011-03-15 13:00,15,642.5,642.5,642.5,642.5,82
20110701|2011-03-15 18:00,16,636.25,640.75,634.25,639.5,1617
20110701|2011-03-15 18:30,16,639.25,639.5,637,637.75,102
20110701|2011-03-15 19:00,16,638.25,638.5,635.5,635.75,252
20110701|2011-03-15 19:30,16,636,639.5,635,639.5,116
20110701|2011-03-15 20:00,16,640,642,638.25,642,262
20110701|2011-03-15 20:30,16,642,642.25,640,640.25,197
20110701|2011-03-15 21:00,16,641,642.5,640.75,642,121
20110701|2011-03-15 21:30,16,642.5,643,638.5,638.5,100
20110701|2011-03-15 22:00,16,638.5,638.5,632,632.5,392
20110701|2011-03-15 22:30,16,632.5,632.5,630,630.25,492
20110701|2011-03-15 23:00,16,631.25,634.25,631,634,61
20110701|2011-03-15 23:30,16,634.5,635,633.5,634.75,40
20110701|2011-03-16 00:00,16,634.5,635.75,634.5,634.5,103
20110701|2011-03-16 00:30,16,634.75,636.5,634.5,636.25,331
20110701|2011-03-16 01:00,16,635.75,639.5,635.75,639.5,105
20110701|2011-03-16 01:30,16,639,642,639,639.5,103
20110701|2011-03-16 02:00,16,639.5,642,639.5,641.5,573
20110701|2011-03-16 02:30,16,642,642,641,641.5,274
20110701|2011-03-16 03:00,16,641.5,645,641,645,895
20110701|2011-03-16 03:30,16,645,648.5,644.75,648.5,430
20110701|2011-03-16 04:00,16,648.75,650.25,645.5,650.25,441
20110701|2011-03-16 04:30,16,650.25,652.5,649.5,650.75,408
20110701|2011-03-16 05:00,16,650.5,651,648,651,78
20110701|2011-03-16 05:30,16,650.25,652.25,645.5,647,519
20110701|2011-03-16 06:00,16,647,650,647,649.5,461
20110701|2011-03-16 06:30,16,649,649,647.25,648.25,322
20110701|2011-03-16 07:00,16,648.75,650,648.25,649.25,262
20110701|2011-03-16 09:30,16,651,654.25,645.75,651,11979
20110701|2011-03-16 10:00,16,651,651,643.75,647,4201
20110701|2011-03-16 10:30,16,647,648.25,642.5,642.75,2818
20110701|2011-03-16 11:00,16,642.5,642.75,630.75,636.25,7355
20110701|2011-03-16 11:30,16,636.5,641.5,635,638,2198
20110701|2011-03-16 12:00,16,637.5,639,632.25,633,1519
20110701|2011-03-16 12:30,16,633,633,615.25,620.25,15144
20110701|2011-03-16 13:00,16,620.5,626.5,619.5,624.75,6765
20110701|2011-03-16 18:00,17,625.25,628,623,627.25,1205
20110701|2011-03-16 18:30,17,627.25,631.5,627,631.5,367
20110701|2011-03-16 19:00,17,631.5,631.5,628.75,629.75,197
20110701|2011-03-16 19:30,17,630,634,629.75,633.5,163
20110701|2011-03-16 20:00,17,633.75,633.75,630.25,632,99
20110701|2011-03-16 20:30,17,631.25,632,629.75,630,20
20110701|2011-03-16 21:00,17,630,633.25,630,632.75,25
20110701|2011-03-16 21:30,17,633.25,633.75,633,633.75,12
20110701|2011-03-16 22:00,17,632.75,634,632.5,633,12
20110701|2011-03-16 22:30,17,634,634.5,633.5,633.5,32
20110701|2011-03-16 23:00,17,633.5,634.25,633,634.25,85
20110701|2011-03-16 23:30,17,634.25,635,633.75,635,30
20110701|2011-03-17 00:00,17,634.5,635,633,633,57
20110701|2011-03-17 00:30,17,633,636,633,636,138
20110701|2011-03-17 01:00,17,635.75,635.75,633,633,18
20110701|2011-03-17 01:30,17,633.5,633.5,632,633.25,286
20110701|2011-03-17 02:00,17,632.25,632.75,630.5,630.5,189
20110701|2011-03-17 02:30,17,630.75,631,628.5,629.25,362
20110701|2011-03-17 03:00,17,629.75,630.25,629,629.25,242
20110701|2011-03-17 03:30,17,629.25,632.5,629.25,631.5,532
20110701|2011-03-17 04:00,17,631,632.25,630.25,632,435
20110701|2011-03-17 04:30,17,632.25,633.25,631.75,632.75,616
20110701|2011-03-17 05:00,17,632.75,634.75,632.5,633.5,1018
20110701|2011-03-17 05:30,17,633.5,633.5,630.25,632,660
20110701|2011-03-17 06:00,17,632,634.25,632,633.5,278
20110701|2011-03-17 06:30,17,633.25,634.75,632.5,633.5,404
20110701|2011-03-17 07:00,17,634,637.5,634,637.5,451
20110701|2011-03-17 09:30,17,641.25,653.75,641.25,653.75,15063
20110701|2011-03-17 10:00,17,653.75,653.75,653.75,653.75,176
20110701|2011-03-17 10:30,17,653.75,653.75,653.75,653.75,73
20110701|2011-03-17 11:00,17,653.75,653.75,653.75,653.75,43
20110701|2011-03-17 11:30,17,653.75,653.75,653.75,653.75,38
20110701|2011-03-17 12:00,17,653.75,653.75,653.75,653.75,36
20110701|2011-03-17 12:30,17,653.75,653.75,653.75,653.75,46
20110701|2011-03-17 13:00,17,653.75,653.75,653.75,653.75,51
20110701|2011-03-17 18:00,18,664,665.5,660,663.75,2009
20110701|2011-03-17 18:30,18,664.25,669.25,664.25,668.75,838
20110701|2011-03-17 19:00,18,668.75,669,667,667.75,429
20110701|2011-03-17 19:30,18,668,668.5,667.25,667.75,172
20110701|2011-03-17 20:00,18,667.5,667.5,664.5,664.5,376
20110701|2011-03-17 20:30,18,665.25,670,664.5,669.75,165
20110701|2011-03-17 21:00,18,669.75,670.5,669.5,670.25,429
20110701|2011-03-17 21:30,18,670.25,675,670.25,674.25,413
20110701|2011-03-17 22:00,18,674.25,678,674,676.75,811
20110701|2011-03-17 22:30,18,677,678.75,674,678.75,672
20110701|2011-03-17 23:00,18,678,685,678,685,664
20110701|2011-03-17 23:30,18,685,685.75,679.25,683.25,342
20110701|2011-03-18 00:00,18,683,683,674.25,676,306
20110701|2011-03-18 00:30,18,676,676,671.75,672.75,197
20110701|2011-03-18 01:00,18,672.75,672.75,670,670,149
20110701|2011-03-18 01:30,18,670.25,673.25,669.75,672.5,119
20110701|2011-03-18 02:00,18,673.5,673.75,671.25,671.25,77
20110701|2011-03-18 02:30,18,672.5,675.75,672,674.5,159
20110701|2011-03-18 03:00,18,675,677.75,675,676.25,197
20110701|2011-03-18 03:30,18,676.75,683,676.75,682.5,247
20110701|2011-03-18 04:00,18,683,683.75,680.5,683,255
20110701|2011-03-18 04:30,18,683,686.5,683,686.5,1076
20110701|2011-03-18 05:00,18,686.5,687.5,680,680,1024
20110701|2011-03-18 05:30,18,681.25,681.75,678.5,678.5,253
20110701|2011-03-18 06:00,18,678.5,685.5,678.5,685.5,270
20110701|2011-03-18 06:30,18,685.5,686.75,681,686.5,484
20110701|2011-03-18 07:00,18,686.75,688,686,687,398
20110701|2011-03-18 09:30,18,682.5,689.75,676,684.25,9718
20110701|2011-03-18 10:00,18,684,685,679.75,684,2651
20110701|2011-03-18 10:30,18,683.75,698.75,681.25,698.75,9266
20110701|2011-03-18 11:00,18,698.75,698.75,691.5,696.25,4981
20110701|2011-03-18 11:30,18,696.25,698,691.5,696.5,2107
20110701|2011-03-18 12:00,18,696.75,697,688.5,690,1347
20110701|2011-03-18 12:30,18,690.5,690.75,685.25,685.75,1906
20110701|2011-03-18 13:00,18,686,691,685.25,690.5,3024
20110701|2011-03-20 18:00,21,692,701.25,692,700.25,1695
20110701|2011-03-20 18:30,21,701,704.75,701,701.5,631
20110701|2011-03-20 19:00,21,701.25,703.25,701,702.75,111
20110701|2011-03-20 19:30,21,702.75,702.75,698,700.75,234
20110701|2011-03-20 20:00,21,699.75,701,692.5,696,516
20110701|2011-03-20 20:30,21,697,698.5,696.25,696.75,111
20110701|2011-03-20 21:00,21,698.25,699,698,698.5,63
20110701|2011-03-20 21:30,21,698.25,698.25,692.75,692.75,136
20110701|2011-03-20 22:00,21,693.5,697.75,692.75,697.5,153
20110701|2011-03-20 22:30,21,698,698.5,696.75,697,32
20110701|2011-03-20 23:00,21,697.25,698,695.75,695.75,41
20110701|2011-03-20 23:30,21,696.5,696.5,696.25,696.25,2
20110701|2011-03-21 00:00,21,696.5,696.5,696.5,696.5,2
20110701|2011-03-21 00:30,21,696.5,697,695.75,696.25,16
20110701|2011-03-21 01:00,21,697,697,696.5,696.5,16
20110701|2011-03-21 01:30,21,697,697,696,696.25,17
20110701|2011-03-21 02:00,21,696,697,696,697,62
20110701|2011-03-21 02:30,21,697,697,696.25,696.5,84
20110701|2011-03-21 03:00,21,696.5,699,695.5,699,188
20110701|2011-03-21 03:30,21,699.5,701,697.75,700.75,168
20110701|2011-03-21 04:00,21,700.5,700.75,697.75,698.75,186
20110701|2011-03-21 04:30,21,699,700.75,698.25,699,177
20110701|2011-03-21 05:00,21,699.5,700,698,700,58
20110701|2011-03-21 05:30,21,700,701,700,700,53
20110701|2011-03-21 06:00,21,700.25,701.25,694.5,695.75,137
20110701|2011-03-21 06:30,21,696,699,696,697.75,57
20110701|2011-03-21 07:00,21,697.75,699.25,696.75,699,65
20110701|2011-03-21 09:30,21,697,697,686.5,689.25,8339
20110701|2011-03-21 10:00,21,689.75,691.75,687.25,687.75,1850
20110701|2011-03-21 10:30,21,687,689.25,682.25,688.5,2433
20110701|2011-03-21 11:00,21,688.5,692.25,687.75,692.25,1083
20110701|2011-03-21 11:30,21,692.25,695,691.75,692.25,1801
20110701|2011-03-21 12:00,21,692.25,692.25,683,685.25,2069
20110701|2011-03-21 12:30,21,685,692.5,684,692,1555
20110701|2011-03-21 13:00,21,692,694.25,690.5,693.5,1581
20110701|2011-03-21 18:00,22,693.5,693.5,689.5,689.75,338
20110701|2011-03-21 18:30,22,689.5,689.5,689,689.25,35
20110701|2011-03-21 19:00,22,688.75,689,688.25,688.25,31
20110701|2011-03-21 19:30,22,688.25,688.25,685.25,686.25,135
20110701|2011-03-21 20:00,22,686,687,685.5,686.75,28
20110701|2011-03-21 20:30,22,687,688.25,687,687.5,23
20110701|2011-03-21 21:00,22,687.5,687.5,686.75,687,114
20110701|2011-03-21 21:30,22,687,690.25,687,690.25,129
20110701|2011-03-21 22:00,22,688,689,688,688.75,23
20110701|2011-03-21 22:30,22,688.75,688.75,688,688,41
20110701|2011-03-21 23:00,22,689,689,688.25,688.5,5
20110701|2011-03-21 23:30,22,688.75,688.75,687.25,688.25,63
20110701|2011-03-22 00:00,22,687.5,688.5,687.5,688.25,6
20110701|2011-03-22 00:30,22,687.5,688,687,687,19
20110701|2011-03-22 01:00,22,687,689.25,686.75,689,135
20110701|2011-03-22 01:30,22,688.5,690,688.5,690,48
20110701|2011-03-22 02:00,22,689.75,691.25,689.5,691.25,29
20110701|2011-03-22 02:30,22,690.75,691.25,688.5,689.25,53
20110701|2011-03-22 03:00,22,689,690.5,688.25,689.25,102
20110701|2011-03-22 03:30,22,689,689.75,689,689,34
20110701|2011-03-22 04:00,22,689.25,689.75,688.75,688.75,48
20110701|2011-03-22 04:30,22,689.25,690.25,689,690,60
20110701|2011-03-22 05:00,22,689.25,689.25,687,689,238
20110701|2011-03-22 05:30,22,688.5,688.5,684.25,686,230
20110701|2011-03-22 06:00,22,685.25,685.75,684,684.75,46
20110701|2011-03-22 06:30,22,684.75,685.25,683.75,684,379
20110701|2011-03-22 07:00,22,684,684.5,683.25,683.5,187
20110701|2011-03-22 09:30,22,681.5,687.5,680,686.25,7475
20110701|2011-03-22 10:00,22,686.25,690.25,684.5,688.75,2611
20110701|2011-03-22 10:30,22,689,689.5,685.25,686.25,1337
20110701|2011-03-22 11:00,22,686.25,688.25,685,687,1021
20110701|2011-03-22 11:30,22,687,688,685.25,686,355
20110701|2011-03-22 12:00,22,686.25,688.25,686,688.25,915
20110701|2011-03-22 12:30,22,688,691.75,687,691.5,2809
20110701|2011-03-22 13:00,22,691.5,694,690.25,691.5,2649
20110701|2011-03-22 18:00,23,694.25,696.75,694,696.75,271
20110701|2011-03-22 18:30,23,696.75,696.75,693.75,694.25,152
20110701|2011-03-22 19:00,23,695,695,691.5,693,213
20110701|2011-03-22 19:30,23,693,693,691.75,692.5,115
20110701|2011-03-22 20:00,23,692.5,693.25,692.5,693.25,61
20110701|2011-03-22 20:30,23,692.5,693,692.25,692.5,22
20110701|2011-03-22 21:00,23,692.25,692.5,692.25,692.5,23
20110701|2011-03-22 21:30,23,693,693.5,692.75,693.5,37
20110701|2011-03-22 22:00,23,693.5,693.5,693.5,693.5,5
20110701|2011-03-22 22:30,23,693.75,694,693.5,693.5,36
20110701|2011-03-22 23:00,23,694,694,693.5,693.75,31
20110701|2011-03-22 23:30,23,693.75,694.5,693.5,693.5,84
20110701|2011-03-23 00:00,23,693.5,695,693.5,695,59
20110701|2011-03-23 00:30,23,695,695,695,695,2
20110701|2011-03-23 01:00,23,695.25,696,694.75,695.5,39
20110701|2011-03-23 01:30,23,695.5,696,695,696,39
20110701|2011-03-23 02:00,23,696.25,696.75,695.5,696.5,67
20110701|2011-03-23 02:30,23,696.5,697,696,697,9
20110701|2011-03-23 03:00,23,696.75,696.75,696.25,696.5,8
20110701|2011-03-23 03:30,23,696.5,698.5,696.5,698,88
20110701|2011-03-23 04:00,23,698,698,697,697,22
20110701|2011-03-23 04:30,23,697,698.25,696.5,698.25,50
20110701|2011-03-23 05:00,23,697.75,697.75,696.25,697,134
20110701|2011-03-23 05:30,23,697,697.25,694.75,695,91
20110701|2011-03-23 06:00,23,694.75,695.5,693,695.25,71
20110701|2011-03-23 06:30,23,695,695.25,694.25,694.5,113
20110701|2011-03-23 07:00,23,694.25,695,694,694.75,43
20110701|2011-03-23 09:30,23,692.5,695.75,687.5,691,4377
20110701|2011-03-23 10:00,23,691.25,691.25,686,687.25,2687
20110701|2011-03-23 10:30,23,687.25,689.5,686,687,1886
20110701|2011-03-23 11:00,23,687.25,691.5,687,691.5,925
20110701|2011-03-23 11:30,23,691.5,692.75,690.25,692.75,990
20110701|2011-03-23 12:00,23,692.75,694,691,692,1312
20110701|2011-03-23 12:30,23,692,693,690.25,691.75,735
20110701|2011-03-23 13:00,23,691.75,692.75,687.25,687.5,1964
20110701|2011-03-23 18:00,24,688,689.25,686.5,686.75,416
20110701|2011-03-23 18:30,24,686.75,686.75,686.25,686.75,90
20110701|2011-03-23 19:00,24,686.75,687.5,686.75,687.5,235
20110701|2011-03-23 19:30,24,687.75,689.75,687.75,689.75,84
20110701|2011-03-23 20:00,24,689.25,689.75,688.75,689,26
20110701|2011-03-23 20:30,24,689.5,689.5,688.25,688.5,18
20110701|2011-03-23 21:00,24,688.25,688.25,686.25,686.25,149
20110701|2011-03-23 21:30,24,687,688,686.75,686.75,62
20110701|2011-03-23 22:00,24,686.75,686.75,684.5,684.5,188
20110701|2011-03-23 22:30,24,684.5,685.25,684.5,685.25,18
20110701|2011-03-23 23:00,24,684.5,684.5,684.5,684.5,7
20110701|2011-03-23 23:30,24,684.75,684.75,684.5,684.5,11
20110701|2011-03-24 00:00,24,684.5,685.25,684.5,685.25,6
20110701|2011-03-24 00:30,24,685.25,685.25,684.25,684.25,15
20110701|2011-03-24 01:00,24,684.5,685.25,684.5,685.25,2
20110701|2011-03-24 01:30,24,685.25,685.5,685.25,685.5,28
20110701|2011-03-24 02:00,24,685.5,686,685,685,121
20110701|2011-03-24 02:30,24,685,685.25,684.5,685,43
20110701|2011-03-24 03:00,24,686,687.25,686,687.25,34
20110701|2011-03-24 03:30,24,687.5,688.5,686.5,688.25,45
20110701|2011-03-24 04:00,24,688.25,688.5,688,688,22
20110701|2011-03-24 04:30,24,688,688.75,687.75,688.5,37
20110701|2011-03-24 05:00,24,688.5,688.75,688,688,40
20110701|2011-03-24 05:30,24,688,688.75,687.75,688,72
20110701|2011-03-24 06:00,24,688,688,687.75,687.75,16
20110701|2011-03-24 06:30,24,688.5,688.5,687.75,688.5,30
20110701|2011-03-24 07:00,24,688.5,689,688,689,53
20110701|2011-03-24 09:30,24,689.5,690,683.5,685.5,4876
20110701|2011-03-24 10:00,24,685.75,690,685,685.25,2221
20110701|2011-03-24 10:30,24,685.5,691.5,684.75,691,2051
20110701|2011-03-24 11:00,24,691.25,702.5,691,701.75,5774
20110701|2011-03-24 11:30,24,701.5,704.5,699.75,701,3409
20110701|2011-03-24 12:00,24,701,702.75,699.25,700,3645
20110701|2011-03-24 12:30,24,699.75,707,698.5,704.5,4120
20110701|2011-03-24 13:00,24,704.75,708.5,703.75,707.75,2645
20110701|2011-03-24 18:00,25,708,709.25,707.5,708,518
20110701|2011-03-24 18:30,25,708,710,708,709.5,294
20110701|2011-03-24 19:00,25,709.75,710,709.25,709.75,105
20110701|2011-03-24 19:30,25,709.5,710.5,709.5,710,336
20110701|2011-03-24 20:00,25,710,710.5,709.25,709.75,115
20110701|2011-03-24 20:30,25,710,711.5,710,711,104
20110701|2011-03-24 21:00,25,710.75,711.5,710.75,711,154
20110701|2011-03-24 21:30,25,711,711.5,710,710,94
20110701|2011-03-24 22:00,25,709.5,710.5,709.5,710.5,63
20110701|2011-03-24 22:30,25,710.25,711.5,710.25,710.25,31
20110701|2011-03-24 23:00,25,710.25,711.25,710.25,711.25,12
20110701|2011-03-24 23:30,25,710.75,711,710.5,711,23
20110701|2011-03-25 00:00,25,711,711.5,711,711,7
20110701|2011-03-25 00:30,25,711,711.25,710.75,711,33
20110701|2011-03-25 01:00,25,711,711.5,710.75,711,23
20110701|2011-03-25 01:30,25,710.75,711,710.5,710.75,34
20110701|2011-03-25 02:00,25,710.75,711.5,710.75,711.5,61
20110701|2011-03-25 02:30,25,711.75,712,711,711,54
20110701|2011-03-25 03:00,25,711,712.5,711,712.5,207
20110701|2011-03-25 03:30,25,712,712.5,711.75,711.75,150
20110701|2011-03-25 04:00,25,711.75,712.5,711.5,712.5,48
20110701|2011-03-25 04:30,25,712.5,713,711,712.5,233
20110701|2011-03-25 05:00,25,712.5,713.75,712.5,713.75,306
20110701|2011-03-25 05:30,25,713.25,715,712.25,715,950
20110701|2011-03-25 06:00,25,715.25,717,714,716.25,1151
20110701|2011-03-25 06:30,25,716.25,718,716.25,717.75,637
20110701|2011-03-25 07:00,25,717.5,718,715.75,717.75,201
20110701|2011-03-25 09:30,25,721,722,708.25,712,10685
20110701|2011-03-25 10:00,25,711.75,713.75,708,712.25,2905
20110701|2011-03-25 10:30,25,712,712.75,703.5,705.5,2644
20110701|2011-03-25 11:00,25,705.25,706.25,701.5,703.25,2688
20110701|2011-03-25 11:30,25,703.5,703.5,699,699.5,2236
20110701|2011-03-25 12:00,25,699.25,704,696,701.5,2888
20110701|2011-03-25 12:30,25,701.25,702.75,698.75,702,1311
20110701|2011-03-25 13:00,25,702.25,702.5,693.75,696.25,3541
20110701|2011-03-27 18:00,28,698.75,700.5,697.25,700.25,778
20110701|2011-03-27 18:30,28,700.5,700.5,699,699.5,105
20110701|2011-03-27 19:00,28,699.25,699.25,696.5,697,173
20110701|2011-03-27 19:30,28,697.5,697.5,695.75,696,64
20110701|2011-03-27 20:00,28,696.5,698.5,696.25,698.5,50
20110701|2011-03-27 20:30,28,698.75,699.5,698.5,699.25,104
20110701|2011-03-27 21:00,28,699.25,699.5,699,699.5,24
20110701|2011-03-27 21:30,28,699.5,699.5,698,698,85
20110701|2011-03-27 22:00,28,697.75,698.5,697,697,30
20110701|2011-03-27 22:30,28,696.25,696.25,696,696,17
20110701|2011-03-27 23:00,28,695.5,696,695.25,695.25,52
20110701|2011-03-27 23:30,28,695.5,696.25,695,695.5,43
20110701|2011-03-28 00:00,28,695.5,695.5,695,695.25,23
20110701|2011-03-28 00:30,28,696.25,697,695.75,697,108
20110701|2011-03-28 01:00,28,697,700,696.5,699.75,64
20110701|2011-03-28 01:30,28,699.25,699.75,699.25,699.75,63
20110701|2011-03-28 02:00,28,699.5,699.5,697.25,699,107
20110701|2011-03-28 02:30,28,698.75,698.75,697.25,697.5,114
20110701|2011-03-28 03:00,28,698,698.25,698,698,12
20110701|2011-03-28 03:30,28,698.25,699.25,698.25,699,34
20110701|2011-03-28 04:00,28,698.75,699.25,698.5,698.75,45
20110701|2011-03-28 04:30,28,698.5,699.75,698.5,699.5,20
20110701|2011-03-28 05:00,28,699.75,699.75,699,699.75,16
20110701|2011-03-28 05:30,28,699.5,699.5,698.25,698.25,6
20110701|2011-03-28 06:00,28,698,698.5,698,698.5,9
20110701|2011-03-28 06:30,28,698.25,700.5,698.25,699.25,155
20110701|2011-03-28 07:00,28,699,699.5,695.5,696.75,135
20110701|2011-03-28 09:30,28,697.75,697.75,686.75,690.75,5668
20110701|2011-03-28 10:00,28,690.75,691.5,687.25,689.25,1723
20110701|2011-03-28 10:30,28,689.75,690.75,683.75,685.25,2519
20110701|2011-03-28 11:00,28,685,687.75,683,687.5,1754
20110701|2011-03-28 11:30,28,687.25,687.5,685,686.75,758
20110701|2011-03-28 12:00,28,686.75,687.5,682.25,682.5,2042
20110701|2011-03-28 12:30,28,682.5,683.25,675,677.75,5071
20110701|2011-03-28 13:00,28,678,680,675.25,677.25,2772
20110701|2011-03-28 18:00,29,678.5,678.5,675,677.5,309
20110701|2011-03-28 18:30,29,677.5,678,677,677,77
20110701|2011-03-28 19:00,29,677.25,677.75,677,677.75,34
20110701|2011-03-28 19:30,29,678,679,677.75,679,37
20110701|2011-03-28 20:00,29,679,681.75,679,679.5,153
20110701|2011-03-28 20:30,29,678.25,679,678,678.25,65
20110701|2011-03-28 21:00,29,678,678,676.5,676.75,84
20110701|2011-03-28 21:30,29,677,677.25,676.25,677.25,18
20110701|2011-03-28 22:00,29,677.5,677.5,676.75,676.75,2
20110701|2011-03-28 22:30,29,676.75,677.75,676.75,676.75,7
20110701|2011-03-28 23:00,29,677,677.25,676.75,677.25,5
20110701|2011-03-28 23:30,29,677.5,677.5,676.5,677,16
20110701|2011-03-29 00:00,29,677.5,678.5,677.5,678.5,26
20110701|2011-03-29 00:30,29,678.5,678.75,678.5,678.75,4
20110701|2011-03-29 01:00,29,679.5,682,679.5,681.5,203
20110701|2011-03-29 01:30,29,681.75,681.75,680,680,22
20110701|2011-03-29 02:00,29,680.25,682.5,680.25,682,125
20110701|2011-03-29 02:30,29,682,682.5,681.75,682.5,42
20110701|2011-03-29 03:00,29,682.5,683.75,682.25,683.75,106
20110701|2011-03-29 03:30,29,683.5,683.5,683,683.25,13
20110701|2011-03-29 04:00,29,683.5,683.5,682,682.75,98
20110701|2011-03-29 04:30,29,682.25,682.5,681.75,682.25,43
20110701|2011-03-29 05:00,29,682,682,681,681.25,22
20110701|2011-03-29 05:30,29,681.5,681.5,680.5,680.5,90
20110701|2011-03-29 06:00,29,681,681,679.75,679.75,50
20110701|2011-03-29 06:30,29,679.75,681,679,679,160
20110701|2011-03-29 07:00,29,679.25,679.25,677.5,678,134
20110701|2011-03-29 09:30,29,676,682,675.25,681.75,5268
20110701|2011-03-29 10:00,29,681.75,683.25,679.5,680.75,2992
20110701|2011-03-29 10:30,29,681.25,682.75,680.25,681.5,2209
20110701|2011-03-29 11:00,29,681.5,681.5,669.25,670.75,4363
20110701|2011-03-29 11:30,29,670.5,672,668.5,671.75,1883
20110701|2011-03-29 12:00,29,671.5,677.5,671.5,675.5,1647
20110701|2011-03-29 12:30,29,675.5,678,673.5,677,1020
20110701|2011-03-29 13:00,29,677.25,680.5,677.25,678.75,2296
20110701|2011-03-29 18:00,30,679,680.5,679,680.25,287
20110701|2011-03-29 18:30,30,679.75,680.25,679.25,680.25,32
20110701|2011-03-29 19:00,30,681,681.5,680.75,681.25,173
20110701|2011-03-29 19:30,30,681.25,681.25,680.25,681.25,15
20110701|2011-03-29 20:00,30,680.75,681.5,680,681.5,42
20110701|2011-03-29 20:30,30,681.5,681.5,680,680,34
20110701|2011-03-29 21:00,30,679.75,680,679.5,679.5,10
20110701|2011-03-29 21:30,30,679.5,679.75,678.5,679.75,58
20110701|2011-03-29 22:00,30,678.75,679.5,678.5,679.5,10
20110701|2011-03-29 22:30,30,679.75,680,679.75,679.75,17
20110701|2011-03-29 23:00,30,679.75,680.5,679.75,680.5,14
20110701|2011-03-29 23:30,30,680.5,681,680.5,680.75,6
20110701|2011-03-30 00:00,30,680.75,680.75,680.5,680.75,13
20110701|2011-03-30 00:30,30,680.5,680.5,680,680,3
20110701|2011-03-30 01:00,30,680.25,680.5,679.5,680.25,13
20110701|2011-03-30 01:30,30,679.75,680.75,679.25,679.5,22
20110701|2011-03-30 02:00,30,680.25,681.5,680.25,681,77
20110701|2011-03-30 02:30,30,681,681,681,681,1
20110701|2011-03-30 03:00,30,681,681.75,680.75,681.25,76
20110701|2011-03-30 03:30,30,681,681.25,679.5,680.75,72
20110701|2011-03-30 04:00,30,681.25,681.75,681,681.5,26
20110701|2011-03-30 04:30,30,681,681.25,680.5,681,96
20110701|2011-03-30 05:00,30,680.75,680.75,679.5,679.75,60
20110701|2011-03-30 05:30,30,679.75,680.25,679.75,680,41
20110701|2011-03-30 06:00,30,680.25,680.75,680,680.25,11
20110701|2011-03-30 06:30,30,680.25,680.5,679.5,680,69
20110701|2011-03-30 07:00,30,679.75,680.25,679.5,679.5,45
20110701|2011-03-30 09:30,30,678,680.75,670.75,678.75,6541
20110701|2011-03-30 10:00,30,678.75,679.5,675,678.25,2397
20110701|2011-03-30 10:30,30,678.25,679,675.5,676.25,1578
20110701|2011-03-30 11:00,30,676.5,676.75,673.25,675.25,1248
20110701|2011-03-30 11:30,30,675.25,676.5,673.75,674.5,1862
20110701|2011-03-30 12:00,30,674.5,675.5,672.25,674.75,2263
20110701|2011-03-30 12:30,30,674.5,676,669.75,670,2941
20110701|2011-03-30 13:00,30,670,672.25,669,669.5,4872
20110701|2011-03-30 18:00,31,670.5,672.75,670,671.5,1001
20110701|2011-03-30 18:30,31,671.75,672,671.25,671.75,83
20110701|2011-03-30 19:00,31,672,672,671,671,76
20110701|2011-03-30 19:30,31,671.75,672,670.75,672,43
20110701|2011-03-30 20:00,31,672,672.5,671,671.5,148
20110701|2011-03-30 20:30,31,671.5,671.75,671.25,671.75,20
20110701|2011-03-30 21:00,31,671.5,672,671,671.25,107
20110701|2011-03-30 21:30,31,671,672,670.75,671,101
20110701|2011-03-30 22:00,31,671,671,670.75,670.75,17
20110701|2011-03-30 22:30,31,670.75,671,670.25,670.75,42
20110701|2011-03-30 23:00,31,670.25,670.75,670.25,670.75,8
20110701|2011-03-30 23:30,31,670.5,670.5,670.5,670.5,7
20110701|2011-03-31 00:00,31,670,670.5,670,670.5,17
20110701|2011-03-31 00:30,31,670.5,670.5,670,670,112
20110701|2011-03-31 01:00,31,670.25,671,670,670.75,27
20110701|2011-03-31 01:30,31,670.75,672.25,670.25,672,56
20110701|2011-03-31 02:00,31,672.25,672.75,670.75,670.75,102
20110701|2011-03-31 02:30,31,671.5,671.75,671.25,671.25,113
20110701|2011-03-31 03:00,31,671.25,671.75,671,671.5,178
20110701|2011-03-31 03:30,31,671.75,672.5,671.5,672.5,82
20110701|2011-03-31 04:00,31,672.75,672.75,671.25,671.5,231
20110701|2011-03-31 04:30,31,671.5,671.5,670,670.25,537
20110701|2011-03-31 05:00,31,670.5,671,670,670,444
20110701|2011-03-31 05:30,31,670,670,669,670,112
20110701|2011-03-31 06:00,31,669,669.75,668.5,668.5,344
20110701|2011-03-31 06:30,31,668.75,669.5,667.75,669.25,296
20110701|2011-03-31 07:00,31,669,669.75,667,667,482
20110701|2011-03-31 09:30,31,701,701,701,701,5836
20110701|2011-03-31 10:00,31,701,701,701,701,20
20110701|2011-03-31 10:30,31,701,701,701,701,10
20110701|2011-03-31 11:00,31,701,701,701,701,4
20110701|2011-03-31 11:30,31,701,701,701,701,7
20110701|2011-03-31 12:00,31,701,701,701,701,4
20110701|2011-03-31 12:30,31,701,701,701,701,10
20110701|2011-03-31 13:00,31,701,701,701,701,72
20110701|2011-03-31 18:00,1,734.25,739.5,733.75,736.25,6292
20110701|2011-03-31 18:30,1,736.5,738.75,736,738.5,616
20110701|2011-03-31 19:00,1,738.25,738.5,735.75,735.75,800
20110701|2011-03-31 19:30,1,735.75,736,732.25,732.5,542
20110701|2011-03-31 20:00,1,733,735,731,733.75,747
20110701|2011-03-31 20:30,1,733.75,734.5,731.75,734.5,304
20110701|2011-03-31 21:00,1,734.5,737,733.25,736.5,352
20110701|2011-03-31 21:30,1,736.5,737.5,735.75,737.5,106
20110701|2011-03-31 22:00,1,737.5,739.5,736.25,738.75,475
20110701|2011-03-31 22:30,1,738.5,739,737.5,738.5,196
20110701|2011-03-31 23:00,1,738.75,740,738.5,739.75,361
20110701|2011-03-31 23:30,1,739.75,740,738.25,738.5,151
20110701|2011-04-01 00:00,1,738.5,739,738,738.5,119
20110701|2011-04-01 00:30,1,738.5,740,738.25,739,308
20110701|2011-04-01 01:00,1,739.5,739.75,737.75,739.25,244
20110701|2011-04-01 01:30,1,739.75,739.75,736.75,738,161
20110701|2011-04-01 02:00,1,738,739,736,736,427
20110701|2011-04-01 02:30,1,736,736.75,735.25,736.75,436
20110701|2011-04-01 03:00,1,737,738.25,736.75,738.25,73
20110701|2011-04-01 03:30,1,738.25,738.5,737.25,737.5,222
20110701|2011-04-01 04:00,1,738,738,736.25,736.25,128
20110701|2011-04-01 04:30,1,737.25,737.25,734.5,735.25,238
20110701|2011-04-01 05:00,1,735.5,737,734.75,734.75,80
20110701|2011-04-01 05:30,1,734.75,737.5,734.5,737.5,181
20110701|2011-04-01 06:00,1,737.25,738,736.25,736.75,43
20110701|2011-04-01 06:30,1,736.75,738.25,735.75,737.75,287
20110701|2011-04-01 07:00,1,738,741.25,737.75,741,780
20110701|2011-04-01 09:30,1,741,746,739,746,19016
20110701|2011-04-01 10:00,1,746,746,744,744.75,4819
20110701|2011-04-01 10:30,1,744.75,745.75,736.5,738,10024
20110701|2011-04-01 11:00,1,738,744,734.75,739,5573
20110701|2011-04-01 11:30,1,739.5,744,739.25,740.75,3087
20110701|2011-04-01 12:00,1,740.5,742,738.5,739,1765
20110701|2011-04-01 12:30,1,738.75,743.25,738.25,743,4327
20110701|2011-04-01 13:00,1,743,743.5,738.5,738.75,7847
20110701|2011-04-03 18:00,4,742.75,747,740.75,747,2069
20110701|2011-04-03 18:30,4,747.25,748.5,745,745,543
20110701|2011-04-03 19:00,4,745.5,746,745,745.5,92
20110701|2011-04-03 19:30,4,744.75,746,744,745.25,276
20110701|2011-04-03 20:00,4,745.5,746.25,745,745.25,60
20110701|2011-04-03 20:30,4,745.25,747.25,745.25,747,200
20110701|2011-04-03 21:00,4,747,747.75,746.75,746.75,50
20110701|2011-04-03 21:30,4,746.75,748.5,746.75,748.5,101
20110701|2011-04-03 22:00,4,748.5,751.25,748.5,750.75,467
20110701|2011-04-03 22:30,4,750.75,751,750,750.5,68
20110701|2011-04-03 23:00,4,750.5,750.75,749.5,750,31
20110701|2011-04-03 23:30,4,750,750.75,750,750.25,28
20110701|2011-04-04 00:00,4,750.75,751,750,751,31
20110701|2011-04-04 00:30,4,751.25,751.5,750.75,750.75,52
20110701|2011-04-04 01:00,4,750.25,750.75,750,750.5,22
20110701|2011-04-04 01:30,4,750.5,751,749.75,751,37
20110701|2011-04-04 02:00,4,751.25,753.75,751.25,753.75,375
20110701|2011-04-04 02:30,4,753.5,755,753.5,755,305
20110701|2011-04-04 03:00,4,755,755.75,754.75,755,194
20110701|2011-04-04 03:30,4,755,755.25,753.5,754.25,164
20110701|2011-04-04 04:00,4,754,754.5,753.75,754.25,80
20110701|2011-04-04 04:30,4,754.25,755.25,754,754,206
20110701|2011-04-04 05:00,4,753.75,754.25,753.5,753.5,38
20110701|2011-04-04 05:30,4,754,754.5,753.75,754.5,90
20110701|2011-04-04 06:00,4,754.5,755,754,754,78
20110701|2011-04-04 06:30,4,754.25,755,753,755,440
20110701|2011-04-04 07:00,4,754.75,756.5,754.25,754.75,362
20110701|2011-04-04 09:30,4,755.25,764,752,757.75,17294
20110701|2011-04-04 10:00,4,757.5,764.5,757.5,760.5,5687
20110701|2011-04-04 10:30,4,760.75,763,760.5,762.5,2655
20110701|2011-04-04 11:00,4,762.75,768.75,762,767.5,4813
20110701|2011-04-04 11:30,4,768,771.5,765.75,767.25,4681
20110701|2011-04-04 12:00,4,767.25,771,767,769.75,2858
20110701|2011-04-04 12:30,4,770,770.25,765,765.75,2624
20110701|2011-04-04 13:00,4,765.5,768.5,764.25,766.5,6289
20110701|2011-04-04 18:00,5,765.5,766.5,763.75,766,732
20110701|2011-04-04 18:30,5,765.75,765.75,764,764.5,178
20110701|2011-04-04 19:00,5,764.5,765,764,765,59
20110701|2011-04-04 19:30,5,764.5,766.75,764.5,766,240
20110701|2011-04-04 20:00,5,766,767,765.75,766.5,209
20110701|2011-04-04 20:30,5,766.75,767.5,766.5,766.75,155
20110701|2011-04-04 21:00,5,767,768.75,766.5,768.25,329
20110701|2011-04-04 21:30,5,768.5,769.5,767.75,767.75,187
20110701|2011-04-04 22:00,5,767.5,769.5,767.5,769.5,103
20110701|2011-04-04 22:30,5,768.25,769,768.25,768.75,9
20110701|2011-04-04 23:00,5,768.5,768.5,767,767,70
20110701|2011-04-04 23:30,5,766.75,767,766.75,767,8
20110701|2011-04-05 00:00,5,766.5,766.75,766.25,766.75,9
20110701|2011-04-05 00:30,5,766.75,767.75,766.75,767.5,23
20110701|2011-04-05 01:00,5,767.5,768,767.5,768,16
20110701|2011-04-05 01:30,5,767.75,768.5,767.75,768.25,10
20110701|2011-04-05 02:00,5,768,768.75,768,768.75,132
20110701|2011-04-05 02:30,5,767.75,769,767.75,768.25,33
20110701|2011-04-05 03:00,5,768.5,769,768.5,768.75,133
20110701|2011-04-05 03:30,5,768.75,769.5,768.25,769.5,192
20110701|2011-04-05 04:00,5,769.25,769.75,769,769.25,185
20110701|2011-04-05 04:30,5,769.25,769.25,767.5,767.5,93
20110701|2011-04-05 05:00,5,768,768,762.75,763.25,491
20110701|2011-04-05 05:30,5,762.75,766.5,762.5,765.25,213
20110701|2011-04-05 06:00,5,765,765,762.5,763.5,72
20110701|2011-04-05 06:30,5,764,765.25,762.75,762.75,145
20110701|2011-04-05 07:00,5,763,765.25,762.5,762.75,119
20110701|2011-04-05 09:30,5,763,772,761.5,771.75,9114
20110701|2011-04-05 10:00,5,772,773.25,764.25,764.5,5071
20110701|2011-04-05 10:30,5,764.5,768.25,763.5,768.25,2834
20110701|2011-04-05 11:00,5,768.25,772.5,767.75,771.75,2595
20110701|2011-04-05 11:30,5,771.5,776,771.5,774.5,4567
20110701|2011-04-05 12:00,5,774.5,777.75,773,775.75,3569
20110701|2011-04-05 12:30,5,775.5,776.5,774,774.5,2926
20110701|2011-04-05 13:00,5,774.75,775.5,771.75,772,4946
20110701|2011-04-05 18:00,6,771.75,772.75,770.25,772.5,438
20110701|2011-04-05 18:30,6,772.5,773,772.25,772.5,74
20110701|2011-04-05 19:00,6,772.75,772.75,771.25,771.5,171
20110701|2011-04-05 19:30,6,772,772,771.5,771.5,14
20110701|2011-04-05 20:00,6,772.25,772.25,771,772,67
20110701|2011-04-05 20:30,6,771.75,771.75,771.5,771.5,4
20110701|2011-04-05 21:00,6,771.75,772.75,771.75,772.75,59
20110701|2011-04-05 21:30,6,772.25,773,772,773,91
20110701|2011-04-05 22:00,6,773,773.25,771.25,771.25,186
20110701|2011-04-05 22:30,6,772,772.5,771.75,772,21
20110701|2011-04-05 23:00,6,773,773,771.75,771.75,7
20110701|2011-04-05 23:30,6,772.25,772.5,772,772.5,7
20110701|2011-04-06 00:00,6,772.25,773.25,772.25,773.25,40
20110701|2011-04-06 00:30,6,773.5,773.5,773.5,773.5,18
20110701|2011-04-06 01:00,6,773.25,773.25,772.25,772.75,59
20110701|2011-04-06 01:30,6,772.5,773.75,770.75,770.75,387
20110701|2011-04-06 02:00,6,770.75,770.75,766.5,768,689
20110701|2011-04-06 02:30,6,767.5,769.5,766,769.5,279
20110701|2011-04-06 03:00,6,769.75,770,767.75,768,74
20110701|2011-04-06 03:30,6,768,769.75,768,769.75,42
20110701|2011-04-06 04:00,6,769.75,770.75,769.5,770.25,108
20110701|2011-04-06 04:30,6,770.25,770.25,768.75,768.75,61
20110701|2011-04-06 05:00,6,768.5,768.5,767,767.5,108
20110701|2011-04-06 05:30,6,767.25,767.5,767.25,767.5,49
20110701|2011-04-06 06:00,6,767.75,771,767.5,771,112
20110701|2011-04-06 06:30,6,771,773.5,771,772.75,123
20110701|2011-04-06 07:00,6,772.75,773.75,772,773.25,220
20110701|2011-04-06 09:30,6,772.5,772.75,767.5,768,8518
20110701|2011-04-06 10:00,6,768,769,765.25,767.75,5730
20110701|2011-04-06 10:30,6,767.75,769.5,767.25,767.5,2746
20110701|2011-04-06 11:00,6,767.5,768.75,764.75,768.25,2494
20110701|2011-04-06 11:30,6,768.5,768.75,765.5,766.75,1908
20110701|2011-04-06 12:00,6,767,768,765,765.5,1689
20110701|2011-04-06 12:30,6,765.25,768.25,764.75,767.5,2786
20110701|2011-04-06 13:00,6,767.5,770.5,766.75,770.25,5457
20110701|2011-04-06 18:00,7,769.75,770.5,767.75,769.75,483
20110701|2011-04-06 18:30,7,769.75,770.5,769.5,769.75,92
20110701|2011-04-06 19:00,7,770,771.25,769.5,771.25,122
20110701|2011-04-06 19:30,7,771.25,771.25,770.25,770.5,52
20110701|2011-04-06 20:00,7,770.5,771.5,770.5,771.25,54
20110701|2011-04-06 20:30,7,771,771,770.25,770.75,28
20110701|2011-04-06 21:00,7,770.75,770.75,769.75,770,63
20110701|2011-04-06 21:30,7,770,771,769.75,771,51
20110701|2011-04-06 22:00,7,771,771.75,771,771.75,60
20110701|2011-04-06 22:30,7,771.75,773.25,771.75,773.25,129
20110701|2011-04-06 23:00,7,773,773,773,773,2
20110701|2011-04-06 23:30,7,772.5,773.25,772.5,773,7
20110701|2011-04-07 00:00,7,773,773,772.5,772.75,28
20110701|2011-04-07 00:30,7,773.25,773.5,773.25,773.5,26
20110701|2011-04-07 01:00,7,773.75,774.75,773.75,774.5,200
20110701|2011-04-07 01:30,7,774.5,774.75,774,774,108
20110701|2011-04-07 02:00,7,774,774.25,773.75,773.75,25
20110701|2011-04-07 02:30,7,774.5,775.5,774.5,775.5,267
20110701|2011-04-07 03:00,7,775.5,777,775.25,776.75,335
20110701|2011-04-07 03:30,7,776.75,778.5,776.75,778.5,515
20110701|2011-04-07 04:00,7,778.25,779,776.75,777.25,478
20110701|2011-04-07 04:30,7,777.75,781,777.5,780.5,286
20110701|2011-04-07 05:00,7,780.5,780.5,777,777.5,460
20110701|2011-04-07 05:30,7,777.5,779.25,777.5,778.5,141
20110701|2011-04-07 06:00,7,778.75,779.25,777.75,778,143
20110701|2011-04-07 06:30,7,778,778,775,775.25,378
20110701|2011-04-07 07:00,7,775.75,778.5,775.5,777.75,158
20110701|2011-04-07 09:30,7,779,779.75,760.5,771.75,16256
20110701|2011-04-07 10:00,7,771.75,773.5,766.25,771.5,4972
20110701|2011-04-07 10:30,7,771.25,771.75,766.75,769.75,3352
20110701|2011-04-07 11:00,7,769.75,772.25,769,772,2436
20110701|2011-04-07 11:30,7,772,775.75,770.25,775.25,3050
20110701|2011-04-07 12:00,7,775.25,775.75,772.75,773.5,2004
20110701|2011-04-07 12:30,7,773.5,775.5,772.5,773,2434
20110701|2011-04-07 13:00,7,773,773.5,766.25,767.75,9674
20110701|2011-04-07 18:00,8,766,768,765.75,768,599
20110701|2011-04-07 18:30,8,767.5,768.25,767.5,768,73
20110701|2011-04-07 19:00,8,768,768.75,767.5,768.75,165
20110701|2011-04-07 19:30,8,768.75,768.75,767.5,768.5,129
20110701|2011-04-07 20:00,8,768.75,769.5,768.5,769,154
20110701|2011-04-07 20:30,8,769,769.75,768.75,769.75,221
20110701|2011-04-07 21:00,8,769.75,770,769,769.5,125
20110701|2011-04-07 21:30,8,769.5,771.25,769.25,771,161
20110701|2011-04-07 22:00,8,771,771.5,770.25,771.5,51
20110701|2011-04-07 22:30,8,771.5,771.5,770.75,770.75,110
20110701|2011-04-07 23:00,8,770.5,771.25,770.5,771.25,33
20110701|2011-04-07 23:30,8,771.25,771.5,771,771,53
20110701|2011-04-08 00:00,8,771,771.25,771,771,105
20110701|2011-04-08 00:30,8,771.25,772,771,771,146
20110701|2011-04-08 01:00,8,771.25,773.5,771,772.75,433
20110701|2011-04-08 01:30,8,773,773.5,772.5,773.5,172
20110701|2011-04-08 02:00,8,773.5,774,772.75,773.75,296
20110701|2011-04-08 02:30,8,773.75,774.5,773.25,774.5,440
20110701|2011-04-08 03:00,8,774.5,775,773.75,774.25,654
20110701|2011-04-08 03:30,8,773.75,774.5,772.75,772.75,124
20110701|2011-04-08 04:00,8,773,774.25,773,774,147
20110701|2011-04-08 04:30,8,773.75,774.25,773.5,774.25,206
20110701|2011-04-08 05:00,8,774.25,774.5,773.75,774,73
20110701|2011-04-08 05:30,8,774,774,772.75,773,77
20110701|2011-04-08 06:00,8,773,773.5,771.5,773,292
20110701|2011-04-08 06:30,8,773,773.75,772.75,773.25,218
20110701|2011-04-08 07:00,8,773.25,773.75,772.25,773.75,296
20110701|2011-04-08 09:30,8,760,770,758,769.75,18369
20110701|2011-04-08 10:00,8,769.5,772.75,766.25,766.25,8650
20110701|2011-04-08 10:30,8,766.25,772.5,765,772.25,4198
20110701|2011-04-08 11:00,8,772,776,772,773,5034
20110701|2011-04-08 11:30,8,773,773.25,771,772,1847
20110701|2011-04-08 12:00,8,772,774,770.25,773.75,3195
20110701|2011-04-08 12:30,8,773.75,774,770.25,772.25,3394
20110701|2011-04-08 13:00,8,772.5,775.75,771,773.75,6599
20110701|2011-04-10 18:00,11,778,788,778,787.75,2427
20110701|2011-04-10 18:30,11,788,788.75,784.75,787.25,363
20110701|2011-04-10 19:00,11,787,787.25,784.5,784.5,157
20110701|2011-04-10 19:30,11,784.25,785,783.5,784.75,207
20110701|2011-04-10 20:00,11,784.5,784.5,782.75,783.75,162
20110701|2011-04-10 20:30,11,783.5,783.75,782.5,783.75,162
20110701|2011-04-10 21:00,11,783.75,784.25,782.75,784,150
20110701|2011-04-10 21:30,11,784.25,785,783.75,784,162
20110701|2011-04-10 22:00,11,784,784.25,783.25,784,50
20110701|2011-04-10 23:00,11,783.75,784,783,784,63
20110701|2011-04-10 23:30,11,783.5,783.5,783.5,783.5,1
20110701|2011-04-11 00:00,11,783.25,784,783,784,11
20110701|2011-04-11 00:30,11,784,785,784,784.5,16
20110701|2011-04-11 01:00,11,784.25,784.25,782.75,783,131
20110701|2011-04-11 01:30,11,783,783,779.75,780.5,420
20110701|2011-04-11 02:00,11,779.75,781,779.5,779.75,124
20110701|2011-04-11 02:30,11,780.5,780.5,775,777,282
20110701|2011-04-11 03:00,11,776.75,777,771.5,773,367
20110701|2011-04-11 03:30,11,773,777.25,772,775.5,90
20110701|2011-04-11 04:00,11,774.25,774.75,772,772.5,71
20110701|2011-04-11 04:30,11,773,773.5,772.25,773,36
20110701|2011-04-11 05:00,11,773,773.25,765.5,766.25,579
20110701|2011-04-11 05:30,11,767,775.25,767,774.5,440
20110701|2011-04-11 06:00,11,774.75,776.75,774.75,775.75,247
20110701|2011-04-11 06:30,11,775.75,776.75,773.75,773.75,222
20110701|2011-04-11 07:00,11,773.75,775.25,773,775.25,137
20110701|2011-04-11 09:30,11,774.5,780.5,771.25,779,9118
20110701|2011-04-11 10:00,11,779,784.5,777.5,780.5,3496
20110701|2011-04-11 10:30,11,780.25,781.5,777,781,2313
20110701|2011-04-11 11:00,11,780.75,782,779.25,781.75,1179
20110701|2011-04-11 11:30,11,781.75,782.5,779,781,1585
20110701|2011-04-11 12:00,11,781,781,778,778.5,1859
20110701|2011-04-11 12:30,11,778.5,779,776.5,778.5,2907
20110701|2011-04-11 13:00,11,778.75,783.25,777.25,782.5,6164
20110701|2011-04-11 18:00,12,780.25,780.5,778.75,780.25,442
20110701|2011-04-11 18:30,12,780.25,780.75,778.75,778.75,64
20110701|2011-04-11 19:00,12,778.5,778.5,776.25,776.75,251
20110701|2011-04-11 19:30,12,777,777.25,772.25,775.75,978
20110701|2011-04-11 20:00,12,775.75,776,774,774,220
20110701|2011-04-11 20:30,12,774.5,775.75,774.5,775,170
20110701|2011-04-11 21:00,12,775.5,775.5,773,773.25,218
20110701|2011-04-11 21:30,12,773.25,773.25,771.25,772.5,441
20110701|2011-04-11 22:00,12,772.5,772.5,770,770.5,573
20110701|2011-04-11 22:30,12,770.5,772,770.5,771,134
20110701|2011-04-11 23:00,12,771.5,771.75,770,771.25,75
20110701|2011-04-11 23:30,12,771.5,771.5,771.25,771.25,26
20110701|2011-04-12 00:00,12,771.25,771.5,771,771.5,49
20110701|2011-04-12 00:30,12,771.5,772.25,771.25,772.25,79
20110701|2011-04-12 01:00,12,772.25,772.5,771.25,772.25,29
20110701|2011-04-12 01:30,12,772,772.25,771.5,772.25,18
20110701|2011-04-12 02:00,12,772,773.25,771.5,773,217
20110701|2011-04-12 02:30,12,773,773,771.25,772.25,105
20110701|2011-04-12 03:00,12,772,772.75,772,772.25,38
20110701|2011-04-12 03:30,12,772,773,772,772.5,140
20110701|2011-04-12 04:00,12,772.5,773,771.75,772.75,142
20110701|2011-04-12 04:30,12,772.5,773.25,772.5,773.25,264
20110701|2011-04-12 05:00,12,772.75,774.25,772.75,773.75,163
20110701|2011-04-12 05:30,12,774,774.25,773,773,46
20110701|2011-04-12 06:00,12,772.75,773.5,772.75,772.75,19
20110701|2011-04-12 06:30,12,772.75,774,772.75,774,74
20110701|2011-04-12 07:00,12,774,775,773.5,775,299
20110701|2011-04-12 09:30,12,769.5,769.75,763,765.25,13519
20110701|2011-04-12 10:00,12,765,765.5,751.25,759.25,15908
20110701|2011-04-12 10:30,12,759.5,767,757.75,763.25,8598
20110701|2011-04-12 11:00,12,763.25,763.5,759.5,759.5,2248
20110701|2011-04-12 11:30,12,760,764.5,760,764,2849
20110701|2011-04-12 12:00,12,763.75,764.25,760.5,761,2021
20110701|2011-04-12 12:30,12,761,762.5,751.5,752.25,7825
20110701|2011-04-12 13:00,12,752.25,759,751.25,758.5,6146
20110701|2011-04-12 18:00,13,758,759.5,757.25,757.25,571
20110701|2011-04-12 18:30,13,757,757,755,756.5,377
20110701|2011-04-12 19:00,13,756.5,759.25,756.5,758,228
20110701|2011-04-12 19:30,13,758.25,760,758,759.75,351
20110701|2011-04-12 20:00,13,760,760,759,759,204
20110701|2011-04-12 20:30,13,758.5,759.5,758,758,173
20110701|2011-04-12 21:00,13,757.75,757.75,756.5,757,302
20110701|2011-04-12 21:30,13,757,758.75,757,758,117
20110701|2011-04-12 22:00,13,757.75,759,757.75,758.25,56
20110701|2011-04-12 22:30,13,758.75,760,758.25,758.25,122
20110701|2011-04-12 23:00,13,759.25,760,758.5,760,153
20110701|2011-04-12 23:30,13,760,762,759.5,762,577
20110701|2011-04-13 00:00,13,762,762.25,762,762.25,17
20110701|2011-04-13 00:30,13,762.25,763.25,762.25,763,257
20110701|2011-04-13 01:00,13,763,763.25,762.5,763,69
20110701|2011-04-13 01:30,13,762.25,762.5,761.5,762,67
20110701|2011-04-13 02:00,13,762,765,761.75,765,712
20110701|2011-04-13 02:30,13,765,765,763.25,763.25,73
20110701|2011-04-13 03:00,13,763.5,764,761.5,764,240
20110701|2011-04-13 03:30,13,763.5,763.75,762,762,44
20110701|2011-04-13 04:00,13,761.75,762,761,761,117
20110701|2011-04-13 04:30,13,761,762.75,760.75,762,94
20110701|2011-04-13 05:00,13,762.75,763.25,759.5,759.75,398
20110701|2011-04-13 05:30,13,759.75,759.75,758.25,759.5,381
20110701|2011-04-13 06:00,13,759.5,760.75,759,760.75,303
20110701|2011-04-13 06:30,13,760.75,763,760.5,761.5,373
20110701|2011-04-13 07:00,13,761.5,763,761.5,762.25,216
20110701|2011-04-13 09:30,13,764,773,762.75,769.75,11815
20110701|2011-04-13 10:00,13,770,770.75,765.75,766.75,4402
20110701|2011-04-13 10:30,13,766.75,769.25,766.25,767.25,3447
20110701|2011-04-13 11:00,13,767,768,761.75,762.5,3684
20110701|2011-04-13 11:30,13,762.25,763.5,751.5,758.25,7530
20110701|2011-04-13 12:00,13,758.5,760.5,755.75,756.75,2351
20110701|2011-04-13 12:30,13,757,759.75,753.5,755,3179
20110701|2011-04-13 13:00,13,755.25,761.25,755,760.5,4575
20110701|2011-04-13 18:00,14,762.25,764.5,761.5,764.5,388
20110701|2011-04-13 18:30,14,764.25,765.5,764.25,764.75,269
20110701|2011-04-13 19:00,14,764,764.5,763.5,763.75,103
20110701|2011-04-13 19:30,14,763.5,763.75,761.75,763.25,188
20110701|2011-04-13 20:00,14,763.5,763.5,760.25,761.5,99
20110701|2011-04-13 20:30,14,761.75,762,760,760.75,110
20110701|2011-04-13 21:00,14,760.75,760.75,758.75,758.75,130
20110701|2011-04-13 21:30,14,759.25,760,759.25,760,51
20110701|2011-04-13 22:00,14,760,760,759,759,33
20110701|2011-04-13 22:30,14,759.5,760,759.5,760,88
20110701|2011-04-13 23:00,14,759.75,759.75,758.5,758.5,101
20110701|2011-04-13 23:30,14,758.5,759,758.5,759,18
20110701|2011-04-14 00:00,14,758.75,759,758.75,759,10
20110701|2011-04-14 00:30,14,759,760,758.5,759,40
20110701|2011-04-14 01:00,14,759,759,757.25,757.5,62
20110701|2011-04-14 01:30,14,757.75,758,757.25,758,6
20110701|2011-04-14 02:00,14,757.25,757.75,757,757.25,51
20110701|2011-04-14 02:30,14,757.25,758.75,757,758.75,98
20110701|2011-04-14 03:00,14,758.5,758.5,757.25,757.25,24
20110701|2011-04-14 03:30,14,758,759,757.5,757.5,51
20110701|2011-04-14 04:00,14,757.25,757.5,757,757.25,158
20110701|2011-04-14 04:30,14,757,757,753,753,361
20110701|2011-04-14 05:00,14,753,754,751.5,751.75,204
20110701|2011-04-14 05:30,14,751.75,752,751,751.25,475
20110701|2011-04-14 06:00,14,751,753,750.25,752,775
20110701|2011-04-14 06:30,14,752,754.25,751.75,752.25,258
20110701|2011-04-14 07:00,14,752.25,753,750.25,752.25,510
20110701|2011-04-14 09:30,14,753,760,751.25,752.5,11118
20110701|2011-04-14 10:00,14,752.5,753,747.5,751.75,10394
20110701|2011-04-14 10:30,14,751.5,753.5,750.5,753.5,2541
20110701|2011-04-14 11:00,14,753.75,757.5,753.25,756.25,3081
20110701|2011-04-14 11:30,14,756.5,759,755.25,755.75,2946
20110701|2011-04-14 12:00,14,756,758.5,754.5,758.25,1794
20110701|2011-04-14 12:30,14,758,760.75,757.5,760.75,3479
20110701|2011-04-14 13:00,14,760.5,761.75,759.25,761.25,5310
20110701|2011-04-14 18:00,15,761.75,763,761.5,762.75,278
20110701|2011-04-14 18:30,15,763,764.75,762.75,764.75,244
20110701|2011-04-14 19:00,15,764.75,765,764.25,764.75,137
20110701|2011-04-14 19:30,15,764.75,765,764.25,764.25,82
20110701|2011-04-14 20:00,15,764.25,764.25,763.25,764,72
20110701|2011-04-14 20:30,15,763.75,764.5,763.5,764,86
20110701|2011-04-14 21:00,15,764.5,764.75,762.5,762.5,121
20110701|2011-04-14 21:30,15,762.75,763,762.25,763,71
20110701|2011-04-14 22:00,15,763,763,760.75,761,182
20110701|2011-04-14 22:30,15,760.5,760.75,759,760,422
20110701|2011-04-14 23:00,15,759.75,760.25,758,759.5,179
20110701|2011-04-14 23:30,15,759.75,759.75,759,759,27
20110701|2011-04-15 00:00,15,759.5,760.25,759,760.25,24
20110701|2011-04-15 00:30,15,759.75,761.25,759.25,760.5,49
20110701|2011-04-15 01:00,15,760,760.75,757,759.75,877
20110701|2011-04-15 01:30,15,759.25,759.5,757,759,580
20110701|2011-04-15 02:00,15,759,759.5,758,758,76
20110701|2011-04-15 02:30,15,758,758.75,756.75,757,362
20110701|2011-04-15 03:00,15,756.75,756.75,754.5,755,424
20110701|2011-04-15 03:30,15,754.5,755,751,751.75,650
20110701|2011-04-15 04:00,15,752,753.25,751.25,753,168
20110701|2011-04-15 04:30,15,752.75,753.25,752.5,752.75,72
20110701|2011-04-15 05:00,15,753.5,753.5,752.25,753.5,83
20110701|2011-04-15 05:30,15,753.25,753.5,751.5,753.5,139
20110701|2011-04-15 06:00,15,753.5,755.75,753.25,755.75,284
20110701|2011-04-15 06:30,15,755.5,756.25,754.75,755,134
20110701|2011-04-15 07:00,15,754.75,754.75,753.25,753.25,346
20110701|2011-04-15 09:30,15,753.25,756.75,747.75,753.75,14962
20110701|2011-04-15 10:00,15,753.75,754.75,747,753,8765
20110701|2011-04-15 10:30,15,753,755.25,750.75,753.75,3219
20110701|2011-04-15 11:00,15,753.5,754.75,753,754.5,2385
20110701|2011-04-15 11:30,15,754.5,754.75,752,754.25,2188
20110701|2011-04-15 12:00,15,754.25,755,750,751.25,2137
20110701|2011-04-15 12:30,15,751.25,754,751.25,752.75,2848
20110701|2011-04-15 13:00,15,752.75,753.5,747,747.5,7046
20110701|2011-04-17 18:00,18,747.75,748.75,741.75,747.5,2584
20110701|2011-04-17 18:30,18,747,747,745.5,746.75,625
20110701|2011-04-17 19:00,18,746.75,747.5,745.75,745.75,123
20110701|2011-04-17 19:30,18,745.75,746.5,743.25,743.5,596
20110701|2011-04-17 20:00,18,743.25,744.5,742,742.5,593
20110701|2011-04-17 20:30,18,742.5,743.5,742,743,275
20110701|2011-04-17 21:00,18,743.25,745.75,743,745.25,127
20110701|2011-04-17 21:30,18,744.75,746.5,744,746,127
20110701|2011-04-17 22:00,18,745.75,748.25,745.5,748.25,264
20110701|2011-04-17 22:30,18,747.75,749,747.5,748,129
20110701|2011-04-17 23:00,18,747.75,748.25,747.25,748.25,44
20110701|2011-04-17 23:30,18,748.5,749.25,748.5,749.25,99
20110701|2011-04-18 00:00,18,749.25,749.75,748.75,748.75,84
20110701|2011-04-18 00:30,18,748.75,748.75,747,747,116
20110701|2011-04-18 01:00,18,747,747.5,747,747.25,49
20110701|2011-04-18 01:30,18,747.5,749,747.25,748.25,176
20110701|2011-04-18 02:00,18,748.25,748.75,746.5,747.25,193
20110701|2011-04-18 02:30,18,747,747,745,746,306
20110701|2011-04-18 03:00,18,746,748.5,745.5,747.25,244
20110701|2011-04-18 03:30,18,747.25,747.5,745,745,132
20110701|2011-04-18 04:00,18,745.25,746.75,745,746.25,202
20110701|2011-04-18 04:30,18,746.5,747.75,745.5,747,278
20110701|2011-04-18 05:00,18,746.75,748.5,746.25,748.25,245
20110701|2011-04-18 05:30,18,748.5,749,748,748.5,114
20110701|2011-04-18 06:00,18,748.5,748.5,746.5,746.75,127
20110701|2011-04-18 06:30,18,746.75,748.25,746.5,747.25,194
20110701|2011-04-18 07:00,18,747.25,747.25,745,746,390
20110701|2011-04-18 09:30,18,743.5,757.25,741,750.5,19929
20110701|2011-04-18 10:00,18,750.75,755,748.75,753.75,5510
20110701|2011-04-18 10:30,18,754,755.75,753,753.5,3692
20110701|2011-04-18 11:00,18,753.75,757,753.75,756.75,2706
20110701|2011-04-18 11:30,18,756.5,759.5,755.25,759.25,3772
20110701|2011-04-18 12:00,18,759,760.75,758,758,5261
20110701|2011-04-18 12:30,18,758,760.5,757.75,759.5,3758
20110701|2011-04-18 13:00,18,759.5,760.75,758.5,759.25,7291
20110701|2011-04-18 18:00,19,760,763.25,759.5,763,1099
20110701|2011-04-18 18:30,19,763,764,762.5,763.5,350
20110701|2011-04-18 19:00,19,764,764,763,763.75,280
20110701|2011-04-18 19:30,19,763.75,764.5,763.75,764.25,191
20110701|2011-04-18 20:00,19,764,764.25,763.75,763.75,186
20110701|2011-04-18 20:30,19,763.75,764,762.5,762.75,538
20110701|2011-04-18 21:00,19,762.75,763,761.5,761.75,239
20110701|2011-04-18 21:30,19,761.75,763.5,761.25,763.5,228
20110701|2011-04-18 22:00,19,763.5,763.5,762,763,113
20110701|2011-04-18 22:30,19,763,763.25,760.5,760.75,245
20110701|2011-04-18 23:00,19,760.5,761.5,760.5,760.75,78
20110701|2011-04-18 23:30,19,760.75,761,759.75,759.75,195
20110701|2011-04-19 00:00,19,759.75,760,759,759.5,124
20110701|2011-04-19 00:30,19,759.5,760.5,759.25,759.25,51
20110701|2011-04-19 01:00,19,759.25,760.5,759.25,760.25,60
20110701|2011-04-19 01:30,19,760.25,761,759.75,760.5,120
20110701|2011-04-19 02:00,19,760.5,761.25,760.25,761,112
20110701|2011-04-19 02:30,19,761,761.5,760.75,761,120
20110701|2011-04-19 03:00,19,761,761.25,759.5,760.5,135
20110701|2011-04-19 03:30,19,760,760.5,758.25,760,789
20110701|2011-04-19 04:00,19,760.25,761.5,759.75,761,309
20110701|2011-04-19 04:30,19,761,761.75,760,761.75,182
20110701|2011-04-19 05:00,19,761.75,762,761.25,762,100
20110701|2011-04-19 05:30,19,762,762.25,761,761.5,260
20110701|2011-04-19 06:00,19,761.5,763,761.25,763,178
20110701|2011-04-19 06:30,19,763,764.25,762.25,764.25,314
20110701|2011-04-19 07:00,19,764,764.25,761.5,762.25,329
20110701|2011-04-19 09:30,19,762,765,758.5,758.75,18609
20110701|2011-04-19 10:00,19,758.75,760.5,756.25,758.25,10633
20110701|2011-04-19 10:30,19,758.5,761,758.5,760.25,5914
20110701|2011-04-19 11:00,19,760.5,763.5,758.25,759.25,6087
20110701|2011-04-19 11:30,19,759.5,762,759,761,4044
20110701|2011-04-19 12:00,19,761,762,759,760.5,4358
20110701|2011-04-19 12:30,19,760.75,761.5,757,759.25,7624
20110701|2011-04-19 13:00,19,759,759.25,755.5,758.25,8630
20110701|2011-04-19 18:00,20,757.25,759.5,757.25,758.75,383
20110701|2011-04-19 18:30,20,759,762.25,758.75,760.75,387
20110701|2011-04-19 19:00,20,760.5,763.5,760.5,762.75,676
20110701|2011-04-19 19:30,20,762.75,764.75,762.75,764.25,420
20110701|2011-04-19 20:00,20,763.75,764.75,762.75,763.5,232
20110701|2011-04-19 20:30,20,763,763.5,762.5,763.25,138
20110701|2011-04-19 21:00,20,763.25,763.75,763,763.5,87
20110701|2011-04-19 21:30,20,763.5,765.5,763.25,765.25,614
20110701|2011-04-19 22:00,20,765,765,763.75,764.5,94
20110701|2011-04-19 22:30,20,764.5,765.5,764,765.25,160
20110701|2011-04-19 23:00,20,765,765.25,764.25,764.5,333
20110701|2011-04-19 23:30,20,764.75,765,764,764.75,71
20110701|2011-04-20 00:00,20,764.5,765.75,764.25,765.75,196
20110701|2011-04-20 00:30,20,765.5,766,765.25,765.5,332
20110701|2011-04-20 01:00,20,765.5,766.75,763.75,764.75,343
20110701|2011-04-20 01:30,20,764.75,765.25,763.5,765.25,64
20110701|2011-04-20 02:00,20,765.5,766,765.5,765.5,255
20110701|2011-04-20 02:30,20,765.5,765.75,764.25,765.5,58
20110701|2011-04-20 03:00,20,765.75,766.5,765.25,766.25,601
20110701|2011-04-20 03:30,20,766.5,768.75,766.25,768.75,785
20110701|2011-04-20 04:00,20,768.75,769.25,767.5,768.75,557
20110701|2011-04-20 04:30,20,768.75,769.5,768.75,769.5,306
20110701|2011-04-20 05:00,20,769.25,770,768.75,770,345
20110701|2011-04-20 05:30,20,770,771.25,769.75,771,1022
20110701|2011-04-20 06:00,20,771,773.25,770.5,773.25,1300
20110701|2011-04-20 06:30,20,773.25,774.75,772.5,772.5,1444
20110701|2011-04-20 07:00,20,772.75,772.75,770.75,771,672
20110701|2011-04-20 09:30,20,770,775.75,769,772.5,23710
20110701|2011-04-20 10:00,20,772.25,773,766,768,11643
20110701|2011-04-20 10:30,20,768,771,767.25,767.75,5574
20110701|2011-04-20 11:00,20,768,768.75,762.25,763.75,7586
20110701|2011-04-20 11:30,20,763.75,764,753.5,755.5,11988
20110701|2011-04-20 12:00,20,755.25,758.5,749.25,752.25,12650
20110701|2011-04-20 12:30,20,752.25,753,742,745.5,22313
20110701|2011-04-20 13:00,20,745.75,746.25,736.5,739,19525
20110701|2011-04-20 18:00,21,741.5,745.75,739.75,744.75,2793
20110701|2011-04-20 18:30,21,744.5,745,744.25,744.75,253
20110701|2011-04-20 19:00,21,745,745.75,743.5,744.5,368
20110701|2011-04-20 19:30,21,744.5,744.75,743.25,743.5,182
20110701|2011-04-20 20:00,21,743.5,744,742.5,743.75,271
20110701|2011-04-20 20:30,21,743.75,744.25,743.5,743.5,279
20110701|2011-04-20 21:00,21,743.5,743.75,738.75,739.25,937
20110701|2011-04-20 21:30,21,739.75,742.25,739.75,742.25,194
20110701|2011-04-20 22:00,21,742,742.5,740.75,742.5,364
20110701|2011-04-20 22:30,21,742.5,745,742.5,744.75,298
20110701|2011-04-20 23:00,21,744.5,745,743.25,744.25,264
20110701|2011-04-20 23:30,21,744.5,745.75,744.5,744.5,169
20110701|2011-04-21 00:00,21,745.25,745.25,744,744.75,157
20110701|2011-04-21 00:30,21,744.5,744.75,743,744.5,185
20110701|2011-04-21 01:00,21,744.75,745,743.25,743.25,178
20110701|2011-04-21 01:30,21,743.25,743.5,741,741,264
20110701|2011-04-21 02:00,21,741.25,744,741,744,376
20110701|2011-04-21 02:30,21,744,746.75,743.75,746.75,506
20110701|2011-04-21 03:00,21,746.5,746.5,744.25,744.75,211
20110701|2011-04-21 03:30,21,744.75,746,744,744,160
20110701|2011-04-21 04:00,21,744,746,742.75,746,236
20110701|2011-04-21 04:30,21,746,746,744.75,746,171
20110701|2011-04-21 05:00,21,746,747,745.5,746,285
20110701|2011-04-21 05:30,21,746.25,747,745,745.25,107
20110701|2011-04-21 06:00,21,745.5,748.25,745.5,747,693
20110701|2011-04-21 06:30,21,747,747.5,745.75,746.5,592
20110701|2011-04-21 07:00,21,746.5,747.5,746.25,746.75,366
20110701|2011-04-21 09:30,21,745.75,748,737.5,747,23616
20110701|2011-04-21 10:00,21,747,749,744.25,745,9994
20110701|2011-04-21 10:30,21,745,748.5,744.75,747.25,5573
20110701|2011-04-21 11:00,21,747.75,748,743.25,745,7695
20110701|2011-04-21 11:30,21,744.75,745,737.5,742.75,10971
20110701|2011-04-21 12:00,21,743,743.5,736,741.75,8508
20110701|2011-04-21 12:30,21,741.5,745,739,744.25,8249
20110701|2011-04-21 13:00,21,744.25,745.75,742.75,745.5,9458
20110701|2011-04-24 18:00,25,756.75,763.5,755.75,759.5,4238
20110701|2011-04-24 18:30,25,759.25,762.5,759,761.25,1269
20110701|2011-04-24 19:00,25,761.25,762.75,760,762.25,1239
20110701|2011-04-24 19:30,25,762.5,764,761.75,761.75,580
20110701|2011-04-24 20:00,25,761.75,763.25,760,760,727
20110701|2011-04-24 20:30,25,760,762,760,761.25,257
20110701|2011-04-24 21:00,25,761.25,761.5,761,761.5,208
20110701|2011-04-24 21:30,25,761,763.5,761,762.75,349
20110701|2011-04-24 22:00,25,763.25,763.5,762.25,762.5,66
20110701|2011-04-24 22:30,25,762.25,762.75,762.25,762.5,61
20110701|2011-04-24 23:00,25,762.5,762.5,761.75,762,22
20110701|2011-04-24 23:30,25,762,762.25,761.25,761.5,104
20110701|2011-04-25 00:00,25,761.75,761.75,760.75,761,90
20110701|2011-04-25 00:30,25,761,761.25,760.25,760.5,70
20110701|2011-04-25 01:00,25,760.75,760.75,759.75,760,105
20110701|2011-04-25 01:30,25,760,760.25,759.75,760,136
20110701|2011-04-25 02:00,25,760,760.25,759.75,760,92
20110701|2011-04-25 02:30,25,760,760,759.5,759.5,94
20110701|2011-04-25 03:00,25,759.5,760,759,759.25,143
20110701|2011-04-25 03:30,25,759.5,759.5,759.25,759.25,135
20110701|2011-04-25 04:00,25,759.25,759.75,759.25,759.5,47
20110701|2011-04-25 04:30,25,759.5,760,759.25,759.75,43
20110701|2011-04-25 05:00,25,760,760,759,759.25,64
20110701|2011-04-25 05:30,25,759.25,759.75,759.25,759.75,51
20110701|2011-04-25 06:00,25,759.75,759.75,759.5,759.75,175
20110701|2011-04-25 06:30,25,759.75,761.25,759.5,760,542
20110701|2011-04-25 07:00,25,759.5,761.25,759.25,760,598
20110701|2011-04-25 09:30,25,757,762,753.25,761.5,24613
20110701|2011-04-25 10:00,25,761.75,762.5,758,758.75,7383
20110701|2011-04-25 10:30,25,758.75,760.25,758.25,759,4547
20110701|2011-04-25 11:00,25,759.5,762.5,757.75,761.25,6726
20110701|2011-04-25 11:30,25,761.5,764,760.75,762,5684
20110701|2011-04-25 12:00,25,762,769.5,762,767.25,12345
20110701|2011-04-25 12:30,25,767.5,770.75,765.25,768,8567
20110701|2011-04-25 13:00,25,768,771.25,766.25,766.75,11233
20110701|2011-04-25 18:00,26,771.25,773.75,770,773.75,3552
20110701|2011-04-25 18:30,26,773.5,774.5,773.5,773.75,491
20110701|2011-04-25 19:00,26,773.5,774,770,770,972
20110701|2011-04-25 19:30,26,769.75,770,762.5,763.75,2637
20110701|2011-04-25 20:00,26,763.25,765.25,760,763.75,1751
20110701|2011-04-25 20:30,26,763.75,764,761.5,762.75,1018
20110701|2011-04-25 21:00,26,762.5,763,762.25,763,214
20110701|2011-04-25 21:30,26,763,763,762.25,762.5,275
20110701|2011-04-25 22:00,26,762.5,763,760,760.75,755
20110701|2011-04-25 22:30,26,761,761,756.75,758.75,1047
20110701|2011-04-25 23:00,26,758.75,760.5,758,760,429
20110701|2011-04-25 23:30,26,759.75,761.25,759,760.25,164
20110701|2011-04-26 00:00,26,760.5,760.5,760,760.5,19
20110701|2011-04-26 00:30,26,760,761.25,760,761,43
20110701|2011-04-26 01:00,26,761,761.75,760.5,761,140
20110701|2011-04-26 01:30,26,761,762.25,761,761.5,250
20110701|2011-04-26 02:00,26,761.5,763,761,762.75,132
20110701|2011-04-26 02:30,26,763,763,760.75,763,249
20110701|2011-04-26 03:00,26,763,763,761.75,762.25,96
20110701|2011-04-26 03:30,26,762,762.25,761.25,762,239
20110701|2011-04-26 04:00,26,762,763,761.75,762,198
20110701|2011-04-26 04:30,26,762.5,763,762,763,125
20110701|2011-04-26 05:00,26,763,766.25,761,766.25,635
20110701|2011-04-26 05:30,26,766,766,763.25,765.25,489
20110701|2011-04-26 06:00,26,765.5,765.75,760.5,760.75,480
20110701|2011-04-26 06:30,26,760.75,764.25,760,764,463
20110701|2011-04-26 07:00,26,764,765,763.5,764.25,429
20110701|2011-04-26 09:30,26,764,773,761.5,772,26840
20110701|2011-04-26 10:00,26,772,772,766.75,770.5,8228
20110701|2011-04-26 10:30,26,770.75,777.25,770,776.25,11684
20110701|2011-04-26 11:00,26,776.25,777.25,771.25,772.5,9679
20110701|2011-04-26 11:30,26,772.5,775,771.25,771.75,6156
20110701|2011-04-26 12:00,26,772,774.5,771.5,772.5,4550
20110701|2011-04-26 12:30,26,772.75,773.75,769,771,10784
20110701|2011-04-26 13:00,26,771,775,770.5,771.5,12219
20110701|2011-04-26 18:00,27,773,774.25,771,772,1345
20110701|2011-04-26 18:30,27,772,773,771.75,772.75,132
20110701|2011-04-26 19:00,27,772.25,773.75,772.25,773.5,405
20110701|2011-04-26 19:30,27,773.5,775,773,773,455
20110701|2011-04-26 20:00,27,773,773.75,771.75,772.25,337
20110701|2011-04-26 20:30,27,772.25,772.25,770,771.25,377
20110701|2011-04-26 21:00,27,771.5,772,769,769,506
20110701|2011-04-26 21:30,27,769,769.75,769,769,113
20110701|2011-04-26 22:00,27,769,769.75,768.5,769.25,174
20110701|2011-04-26 22:30,27,769.25,770.75,768.75,770,209
20110701|2011-04-26 23:00,27,769.5,770.25,768.5,769,136
20110701|2011-04-26 23:30,27,769,771.25,769,769.25,158
20110701|2011-04-27 00:00,27,770,770,768.5,769,155
20110701|2011-04-27 00:30,27,769,769.5,768,769.25,151
20110701|2011-04-27 01:00,27,769.5,770.25,769.25,770.25,32
20110701|2011-04-27 01:30,27,770,770.25,768.75,769.25,81
20110701|2011-04-27 02:00,27,769.5,770.5,768.5,768.5,82
20110701|2011-04-27 02:30,27,769,769,768,768.5,83
20110701|2011-04-27 03:00,27,768.25,769,768.25,768.5,119
20110701|2011-04-27 03:30,27,768.5,769,767.75,768,142
20110701|2011-04-27 04:00,27,768,768.5,767.25,767.25,185
20110701|2011-04-27 04:30,27,767.25,768.25,767.25,768.25,143
20110701|2011-04-27 05:00,27,768,768.5,767.75,768,109
20110701|2011-04-27 05:30,27,768,768.5,767.75,768,100
20110701|2011-04-27 06:00,27,768,768,766.75,767.25,342
20110701|2011-04-27 06:30,27,767,767.5,762.75,764.25,1562
20110701|2011-04-27 07:00,27,764.25,764.75,761,764.25,1391
20110701|2011-04-27 09:30,27,761.5,771,759.25,770,26695
20110701|2011-04-27 10:00,27,770,772.5,766.5,769.25,13996
20110701|2011-04-27 10:30,27,769.5,771,764.25,765.25,11142
20110701|2011-04-27 11:00,27,765.5,765.75,759.25,764.75,11361
20110701|2011-04-27 11:30,27,764.75,770,762.5,767,9589
20110701|2011-04-27 12:00,27,767,769,763.5,766.25,6915
20110701|2011-04-27 12:30,27,766.5,768,764,766.25,6801
20110701|2011-04-27 13:00,27,766,767.5,757,759.5,12471
20110701|2011-04-27 18:00,28,763.75,766.25,762.25,764.25,1861
20110701|2011-04-27 18:30,28,764,768.25,764,766.75,686
20110701|2011-04-27 19:00,28,767,768.25,766.5,767.5,353
20110701|2011-04-27 19:30,28,767.25,768,766,766,289
20110701|2011-04-27 20:00,28,766.25,768,766,768,223
20110701|2011-04-27 20:30,28,768,768,764.75,764.75,322
20110701|2011-04-27 21:00,28,764.75,765.5,764.25,765.25,201
20110701|2011-04-27 21:30,28,765.25,765.5,764.75,765,815
20110701|2011-04-27 22:00,28,765,765.75,764.5,765.75,258
20110701|2011-04-27 22:30,28,765.5,766.25,765,766,207
20110701|2011-04-27 23:00,28,765.5,765.75,765,765.5,39
20110701|2011-04-27 23:30,28,765.75,767.25,765.25,767.25,154
20110701|2011-04-28 00:00,28,767.25,767.75,766,766.5,117
20110701|2011-04-28 00:30,28,766.5,766.5,765.25,766.25,42
20110701|2011-04-28 01:00,28,765.75,767,765.5,766.75,69
20110701|2011-04-28 01:30,28,766.5,767.75,766.25,766.75,51
20110701|2011-04-28 02:00,28,766.75,767.5,765.5,766,180
20110701|2011-04-28 02:30,28,766,766.75,765.5,766.75,112
20110701|2011-04-28 03:00,28,766.75,767.75,766.5,767.25,228
20110701|2011-04-28 03:30,28,767.25,767.75,766.75,767.25,128
20110701|2011-04-28 04:00,28,767,767.25,766,766.5,101
20110701|2011-04-28 04:30,28,766.5,767.25,765.5,766,147
20110701|2011-04-28 05:00,28,766,766.75,765.75,766.25,217
20110701|2011-04-28 05:30,28,766.25,766.5,763.5,763.75,415
20110701|2011-04-28 06:00,28,763.75,764.25,763,763.75,233
20110701|2011-04-28 06:30,28,763.75,763.75,762.5,762.5,514
20110701|2011-04-28 07:00,28,762.5,763.75,762,762.75,797
20110701|2011-04-28 09:30,28,760,761.25,750.5,751.25,32284
20110701|2011-04-28 10:00,28,752,752.75,749.5,749.75,14841
20110701|2011-04-28 10:30,28,750.25,751,730.5,735.5,35594
20110701|2011-04-28 11:00,28,735.5,740,734.25,736.25,15306
20110701|2011-04-28 11:30,28,736.5,736.75,729.25,730,23653
20110701|2011-04-28 12:00,28,730.5,730.5,729.25,729.25,1703
20110701|2011-04-28 12:30,28,729.25,729.25,729.25,729.25,4355
20110701|2011-04-28 13:00,28,729.25,731,729.25,729.25,5147
20110701|2011-04-28 18:00,29,729.25,733.75,729.25,730,2514
20110701|2011-04-28 18:30,29,730,730,726,729,1872
20110701|2011-04-28 19:00,29,729.25,729.75,726.5,726.5,492
20110701|2011-04-28 19:30,29,726.5,730,726.5,730,453
20110701|2011-04-28 20:00,29,730,731,729.75,730.75,481
20110701|2011-04-28 20:30,29,730.5,730.75,730,730.5,269
20110701|2011-04-28 21:00,29,730.75,731.75,730.25,731.75,190
20110701|2011-04-28 21:30,29,731.75,732.5,731,731.5,277
20110701|2011-04-28 22:00,29,731.5,733,731,732.5,159
20110701|2011-04-28 22:30,29,733,733.5,732.5,733.5,129
20110701|2011-04-28 23:00,29,733.5,734,731.25,732,525
20110701|2011-04-28 23:30,29,732.25,733.75,731.75,733.75,134
20110701|2011-04-29 00:00,29,733.25,733.25,731.5,731.5,139
20110701|2011-04-29 00:30,29,731.5,731.75,731,731,44
20110701|2011-04-29 01:00,29,731,732.25,731,731.75,337
20110701|2011-04-29 01:30,29,731.75,731.75,730.5,731,72
20110701|2011-04-29 02:00,29,731,731.75,730.5,730.75,151
20110701|2011-04-29 02:30,29,731,731.25,727.75,728.75,471
20110701|2011-04-29 03:00,29,729,731,729,730.25,194
20110701|2011-04-29 03:30,29,730.25,732,730,732,263
20110701|2011-04-29 04:00,29,731.75,733.5,731.75,733.5,458
20110701|2011-04-29 04:30,29,733.5,735.5,733.25,735,1005
20110701|2011-04-29 05:00,29,735.25,737,734.5,734.5,662
20110701|2011-04-29 05:30,29,734.5,735,730.75,731,533
20110701|2011-04-29 06:00,29,730.75,731.5,730,730.25,255
20110701|2011-04-29 06:30,29,730,732.75,729.75,732.75,516
20110701|2011-04-29 07:00,29,732.75,734,731.25,733,854
20110701|2011-04-29 09:30,29,735,741.25,730.5,740,23513
20110701|2011-04-29 10:00,29,740,746.5,740,742.75,14193
20110701|2011-04-29 10:30,29,743,744.75,741.75,744.25,5586
20110701|2011-04-29 11:00,29,744,746.5,743,745.5,5872
20110701|2011-04-29 11:30,29,745.75,760,744.5,758.25,19103
20110701|2011-04-29 12:00,29,758.5,758.75,755,756.75,10409
20110701|2011-04-29 12:30,29,757,761.5,752.75,755.5,9221
20110701|2011-04-29 13:00,29,755.5,758.5,750.5,758,10830
20110701|2011-05-01 18:00,2,752.75,757.75,750.75,752,4074
20110701|2011-05-01 18:30,2,752,754.75,751.5,754,960
20110701|2011-05-01 19:00,2,754,754,752.25,753.5,600
20110701|2011-05-01 19:30,2,753.25,753.5,749.5,750,460
20110701|2011-05-01 20:00,2,750.5,752.75,749.75,752.25,234
20110701|2011-05-01 20:30,2,752.5,753,752,752.5,56
20110701|2011-05-01 21:00,2,752.75,752.75,751.5,751.5,90
20110701|2011-05-01 21:30,2,752,753,746.25,747.5,883
20110701|2011-05-01 22:00,2,747.5,749,744,747.5,559
20110701|2011-05-01 22:30,2,747.5,750.5,747,750,403
20110701|2011-05-01 23:00,2,749.75,751.5,749.5,750.25,77
20110701|2011-05-01 23:30,2,750,750,747.75,748.5,186
20110701|2011-05-02 00:00,2,748.5,749,747.75,749,24
20110701|2011-05-02 00:30,2,748.75,748.75,747,747.75,185
20110701|2011-05-02 01:00,2,747.75,751.25,747.75,751,177
20110701|2011-05-02 01:30,2,750,754,750,753.75,308
20110701|2011-05-02 02:00,2,753.75,754,750.5,752.25,76
20110701|2011-05-02 02:30,2,752.25,754,752,752,115
20110701|2011-05-02 03:00,2,752.25,754.5,751.75,754.5,73
20110701|2011-05-02 03:30,2,754.5,754.75,753.5,754.25,249
20110701|2011-05-02 04:00,2,753.5,754,751.5,751.75,196
20110701|2011-05-02 04:30,2,751.5,752,751.5,751.5,101
20110701|2011-05-02 05:00,2,751.75,753.75,751.75,752,231
20110701|2011-05-02 05:30,2,752,753,751,751.25,60
20110701|2011-05-02 06:00,2,751.75,752,749.5,751,127
20110701|2011-05-02 06:30,2,750.75,752.25,750.75,752.25,187
20110701|2011-05-02 07:00,2,752.25,752.25,749.75,751.25,316
20110701|2011-05-02 09:30,2,753.5,761.5,746.25,749.25,28655
20110701|2011-05-02 10:00,2,748.75,752,742.25,749.25,14155
20110701|2011-05-02 10:30,2,749,749.25,743,744,6425
20110701|2011-05-02 11:00,2,744,744,737.75,739,11707
20110701|2011-05-02 11:30,2,739,741,737.25,740.25,8154
20110701|2011-05-02 12:00,2,740,741.5,737.5,737.75,6827
20110701|2011-05-02 12:30,2,738,738.5,731.75,736,14626
20110701|2011-05-02 13:00,2,736,738.25,732.75,732.75,10775
20110701|2011-05-02 18:00,3,739.25,743,738.5,740.5,2237
20110701|2011-05-02 18:30,3,740.75,742,739.75,739.75,361
20110701|2011-05-02 19:00,3,739.75,740.75,737.5,738.25,726
20110701|2011-05-02 19:30,3,738.25,738.75,737.5,737.75,300
20110701|2011-05-02 20:00,3,737.75,738.5,736,736.5,560
20110701|2011-05-02 20:30,3,736.5,737.75,736.5,737,169
20110701|2011-05-02 21:00,3,737,737,734.25,735,623
20110701|2011-05-02 21:30,3,735.25,736.75,734.75,734.75,230
20110701|2011-05-02 22:00,3,735,735,733.5,734.25,293
20110701|2011-05-02 22:30,3,734.75,735.5,733.75,734.75,176
20110701|2011-05-02 23:00,3,734.75,735,734.5,734.5,54
20110701|2011-05-02 23:30,3,734.5,735,734,734.75,45
20110701|2011-05-03 00:00,3,734.75,734.75,734,734,69
20110701|2011-05-03 00:30,3,734,734,730.25,730.5,910
20110701|2011-05-03 01:00,3,730.5,731.5,730,730.75,422
20110701|2011-05-03 01:30,3,730.75,734,730.5,732.5,72
20110701|2011-05-03 02:00,3,732.5,733.25,731,732.25,95
20110701|2011-05-03 02:30,3,733.25,735,732.75,733.75,155
20110701|2011-05-03 03:00,3,733.75,733.75,731.25,733,362
20110701|2011-05-03 03:30,3,733,734.25,732.5,734.25,286
20110701|2011-05-03 04:00,3,734.25,739,734.25,738.75,1337
20110701|2011-05-03 04:30,3,738.75,738.75,735.75,736.25,482
20110701|2011-05-03 05:00,3,736,736.75,734.5,736.5,274
20110701|2011-05-03 05:30,3,736.5,737.25,734.5,737.25,232
20110701|2011-05-03 06:00,3,737,737.25,735.25,735.5,130
20110701|2011-05-03 06:30,3,735.25,735.25,730.25,731,702
20110701|2011-05-03 07:00,3,731,732.25,731,732,497
20110701|2011-05-03 09:30,3,731,731,721.25,729,34926
20110701|2011-05-03 10:00,3,729,737,727.25,736.5,15264
20110701|2011-05-03 10:30,3,736.5,737.75,725.75,727.5,11287
20110701|2011-05-03 11:00,3,727.75,730.75,727.5,729.75,5202
20110701|2011-05-03 11:30,3,729.75,732.75,729,730.75,4764
20110701|2011-05-03 12:00,3,730.75,732,727.5,731.25,5529
20110701|2011-05-03 12:30,3,731.25,732.25,722.25,723,15469
20110701|2011-05-03 13:00,3,723,725.5,722.25,723.5,12026
20110701|2011-05-03 18:00,4,724.25,726.25,723,725.25,2011
20110701|2011-05-03 18:30,4,725,726,724,725.25,175
20110701|2011-05-03 19:00,4,725.75,725.75,724.75,725.5,65
20110701|2011-05-03 19:30,4,725.75,726,724,725.25,266
20110701|2011-05-03 20:00,4,725.25,725.5,723.25,724,319
20110701|2011-05-03 20:30,4,723.75,726,723.25,723.5,386
20110701|2011-05-03 21:00,4,723.5,723.5,721.5,721.5,517
20110701|2011-05-03 21:30,4,721.5,723.25,721,722.75,537
20110701|2011-05-03 22:00,4,722.5,723.25,721.5,723,200
20110701|2011-05-03 22:30,4,722.75,723.25,721,721,232
20110701|2011-05-03 23:00,4,721,721,720.25,720.75,338
20110701|2011-05-03 23:30,4,720.75,722.5,720.75,722.25,177
20110701|2011-05-04 00:00,4,722.25,722.25,721.75,722,19
20110701|2011-05-04 00:30,4,722,722.25,720.5,721.75,40
20110701|2011-05-04 01:00,4,721.5,723,720.25,720.25,217
20110701|2011-05-04 01:30,4,721,722.25,720.5,721.5,104
20110701|2011-05-04 02:00,4,722,723.25,722,722.75,158
20110701|2011-05-04 02:30,4,722.75,723.5,722.25,723,211
20110701|2011-05-04 03:00,4,722.5,722.5,721,721.5,206
20110701|2011-05-04 03:30,4,721.5,721.75,721.5,721.5,34
20110701|2011-05-04 04:00,4,721.5,721.5,720.5,720.5,143
20110701|2011-05-04 04:30,4,720.75,723,720.75,722.5,284
20110701|2011-05-04 05:00,4,722.5,723.25,721.5,721.5,186
20110701|2011-05-04 05:30,4,721.5,723.5,721.5,723.5,316
20110701|2011-05-04 06:00,4,723.5,725.5,723.25,723.5,244
20110701|2011-05-04 06:30,4,724.25,725.5,723.25,725,427
20110701|2011-05-04 07:00,4,724.75,725.25,724.25,724.75,397
20110701|2011-05-04 09:30,4,723.5,727,716.25,721.5,31278
20110701|2011-05-04 10:00,4,721.25,730.75,720.5,727.75,13600
20110701|2011-05-04 10:30,4,727.75,728.75,722.5,727,6762
20110701|2011-05-04 11:00,4,727,730.75,726.25,727.75,6433
20110701|2011-05-04 11:30,4,727.75,734.75,727,733.25,9551
20110701|2011-05-04 12:00,4,733.25,733.75,730,731.5,4987
20110701|2011-05-04 12:30,4,731.5,732.5,727,729.5,7982
20110701|2011-05-04 13:00,4,729.25,732.75,727.75,728.5,7715
20110701|2011-05-04 18:00,5,732,734,731.25,733.75,1947
20110701|2011-05-04 18:30,5,733.75,733.75,733,733.5,138
20110701|2011-05-04 19:00,5,733.25,734.5,733.25,734.5,171
20110701|2011-05-04 19:30,5,734.5,735,734,734.75,358
20110701|2011-05-04 20:00,5,734.5,735,734,734.75,116
20110701|2011-05-04 20:30,5,734.75,735,734.5,735,111
20110701|2011-05-04 21:00,5,735,735.75,734.5,735,147
20110701|2011-05-04 21:30,5,734.5,735.75,734.5,735.5,162
20110701|2011-05-04 22:00,5,735.5,736,735.25,735.25,101
20110701|2011-05-04 22:30,5,735.5,735.75,735.25,735.25,29
20110701|2011-05-04 23:00,5,735.5,737.5,735,735.5,741
20110701|2011-05-04 23:30,5,735.25,736.25,734.75,735,45
20110701|2011-05-05 00:00,5,734.75,736.5,734.75,736,47
20110701|2011-05-05 00:30,5,736.75,737.25,736.25,736.5,216
20110701|2011-05-05 01:00,5,736.5,737.5,736.25,736.75,259
20110701|2011-05-05 01:30,5,736.75,737,735.75,736.75,107
20110701|2011-05-05 02:00,5,736.5,737,735.75,736.25,72
20110701|2011-05-05 02:30,5,735.75,735.75,734.5,734.5,207
20110701|2011-05-05 03:00,5,735,735.25,734,734.25,241
20110701|2011-05-05 03:30,5,734,734.75,733.75,734.5,337
20110701|2011-05-05 04:00,5,734.5,734.5,733,733.75,292
20110701|2011-05-05 04:30,5,733.75,733.75,732,732.5,857
20110701|2011-05-05 05:00,5,732.5,733.25,724.5,725,1637
20110701|2011-05-05 05:30,5,725.5,725.75,720.5,720.75,1745
20110701|2011-05-05 06:00,5,721,722.25,718.75,722,1594
20110701|2011-05-05 06:30,5,722,723.75,719.25,723.5,899
20110701|2011-05-05 07:00,5,723.5,723.5,721.75,722.5,883
20110701|2011-05-05 09:30,5,714,715,703,706.5,41585
20110701|2011-05-05 10:00,5,706.5,711.75,701,709.75,17593
20110701|2011-05-05 10:30,5,709.5,715,708.5,710.75,9695
20110701|2011-05-05 11:00,5,710.5,717,708.25,716,9763
20110701|2011-05-05 11:30,5,716,718,711.5,712.75,7682
20110701|2011-05-05 12:00,5,713,714.5,711,713.75,5639
20110701|2011-05-05 12:30,5,713.75,714.5,707.5,709.5,8493
20110701|2011-05-05 13:00,5,709.75,711.5,706.5,709.25,9205
20110701|2011-05-05 18:00,6,708.5,710,702.75,704.5,3300
20110701|2011-05-05 18:30,6,705,706,703.5,704,760
20110701|2011-05-05 19:00,6,704,706.5,703.75,706.25,417
20110701|2011-05-05 19:30,6,706,706.5,703,703,512
20110701|2011-05-05 20:00,6,703.25,708.25,703.25,707.25,542
20110701|2011-05-05 20:30,6,707.25,708.5,705.25,707.5,290
20110701|2011-05-05 21:00,6,707.75,710.25,707.25,710,522
20110701|2011-05-05 21:30,6,710.25,710.25,708.5,709,320
20110701|2011-05-05 22:00,6,709,709,707,707,188
20110701|2011-05-05 22:30,6,707.25,707.5,706,706.25,89
20110701|2011-05-05 23:00,6,706.25,706.25,704.25,705,177
20110701|2011-05-05 23:30,6,705,705.5,703,703,215
20110701|2011-05-06 00:00,6,702.75,704,702.75,703.25,159
20110701|2011-05-06 00:30,6,703.25,703.75,702.5,703.25,169
20110701|2011-05-06 01:00,6,703.25,704,702,702.25,282
20110701|2011-05-06 01:30,6,702.25,702.75,701.5,701.5,430
20110701|2011-05-06 02:00,6,701.75,701.75,697.5,697.75,2336
20110701|2011-05-06 02:30,6,697.5,697.5,691,691.5,2848
20110701|2011-05-06 03:00,6,691.75,694.25,691.75,692.5,822
20110701|2011-05-06 03:30,6,692.5,697,692,696,1073
20110701|2011-05-06 04:00,6,696.25,703,696.25,702.5,1721
20110701|2011-05-06 04:30,6,702.5,702.5,698,700,865
20110701|2011-05-06 05:00,6,699.75,700,695,695.75,832
20110701|2011-05-06 05:30,6,695.75,696.25,692,693,1457
20110701|2011-05-06 06:00,6,693.25,694.75,692.5,693,951
20110701|2011-05-06 06:30,6,693.25,700,692.5,698.75,2041
20110701|2011-05-06 07:00,6,698.75,699.75,696.75,698.5,884
20110701|2011-05-06 09:30,6,706.25,719.75,706.25,710.5,26638
20110701|2011-05-06 10:00,6,710.5,712.25,703,705.75,10832
20110701|2011-05-06 10:30,6,705.75,707.75,696,699.5,16462
20110701|2011-05-06 11:00,6,699.5,700.5,690.25,692,19491
20110701|2011-05-06 11:30,6,691.75,695,680.5,686.5,25234
20110701|2011-05-06 12:00,6,686.25,690.75,683,687.5,13185
20110701|2011-05-06 12:30,6,687.75,688.75,683.5,685.5,9399
20110701|2011-05-06 13:00,6,685.5,691,684,687.25,17697
20110701|2011-05-08 18:00,9,690,690.75,685.75,688.5,3197
20110701|2011-05-08 18:30,9,688.5,690,688.5,690,643
20110701|2011-05-08 19:00,9,689.75,694.25,689.25,694.25,1226
20110701|2011-05-08 19:30,9,694,694.25,692.5,693.5,394
20110701|2011-05-08 20:00,9,693.5,694.25,692.25,692.5,522
20110701|2011-05-08 20:30,9,692.25,694.75,692,694.5,323
20110701|2011-05-08 21:00,9,694.5,695,693,693.75,212
20110701|2011-05-08 21:30,9,693.75,695,693.5,694.75,217
20110701|2011-05-08 22:00,9,694.75,695,694.25,695,239
20110701|2011-05-08 22:30,9,695,697,694.5,696,324
20110701|2011-05-08 23:00,9,696,696.25,695.25,695.75,72
20110701|2011-05-08 23:30,9,695.25,696.75,695,696.25,63
20110701|2011-05-09 00:00,9,696.25,697,695.5,695.5,75
20110701|2011-05-09 00:30,9,695.75,696.25,693,693.25,340
20110701|2011-05-09 01:00,9,693.25,693.75,692.25,692.25,143
20110701|2011-05-09 01:30,9,692.5,692.5,690.75,690.75,188
20110701|2011-05-09 02:00,9,690.75,692.5,687.75,690.75,975
20110701|2011-05-09 02:30,9,690.75,695.75,690.75,694,793
20110701|2011-05-09 03:00,9,694.25,695.5,691,691,162
20110701|2011-05-09 03:30,9,691.5,692.5,689.25,690.25,1027
20110701|2011-05-09 04:00,9,690,691,690,690.5,284
20110701|2011-05-09 04:30,9,690.5,691.5,689.75,691.25,709
20110701|2011-05-09 05:00,9,691.5,692.5,691,692.25,291
20110701|2011-05-09 05:30,9,692.25,693.75,691.75,693.75,257
20110701|2011-05-09 06:00,9,693.5,699,693,697.75,1166
20110701|2011-05-09 06:30,9,698,698.25,695.5,697,548
20110701|2011-05-09 07:00,9,697.25,698.25,696.25,696.5,731
20110701|2011-05-09 09:30,9,694.5,701.25,693.25,700,25358
20110701|2011-05-09 10:00,9,700,700.75,695,698.25,9236
20110701|2011-05-09 10:30,9,698.5,702,694.25,700,9414
20110701|2011-05-09 11:00,9,700,702,698.5,698.75,5851
20110701|2011-05-09 11:30,9,698.75,701.75,697,701.75,6009
20110701|2011-05-09 12:00,9,701.5,703.75,700.25,701.75,8148
20110701|2011-05-09 12:30,9,701.75,706,701,703.5,7953
20110701|2011-05-09 13:00,9,703.5,711,701.25,709,12767
20110701|2011-05-09 18:00,10,707.5,707.5,703.25,704.75,1814
20110701|2011-05-09 18:30,10,705,706.25,704,704.25,220
20110701|2011-05-09 19:00,10,704.25,704.5,703.25,703.75,214
20110701|2011-05-09 19:30,10,703.75,704,702,703.75,458
20110701|2011-05-09 20:00,10,703.75,704.5,703,704.5,277
20110701|2011-05-09 20:30,10,704.5,704.5,703.25,704,148
20110701|2011-05-09 21:00,10,704,706,703.75,705.5,232
20110701|2011-05-09 21:30,10,705.5,706.75,705,705.25,207
20110701|2011-05-09 22:00,10,706,707,705.5,706.25,131
20110701|2011-05-09 22:30,10,706.25,707.25,706,706.75,103
20110701|2011-05-09 23:00,10,706.75,707.25,706.5,706.75,32
20110701|2011-05-09 23:30,10,706.75,707.75,706.75,707.25,61
20110701|2011-05-10 00:00,10,707.25,707.75,706.75,706.75,117
20110701|2011-05-10 00:30,10,706.5,706.5,704,704.5,151
20110701|2011-05-10 01:00,10,705.25,706.75,704.25,705,195
20110701|2011-05-10 01:30,10,705.25,706,704.75,705.5,232
20110701|2011-05-10 02:00,10,705.75,706.25,705,705.75,352
20110701|2011-05-10 02:30,10,705.75,709.75,705.5,709,401
20110701|2011-05-10 03:00,10,709,713,708.75,713,803
20110701|2011-05-10 03:30,10,712.75,716.5,712.75,716.5,1088
20110701|2011-05-10 04:00,10,716,718.5,713,714.5,631
20110701|2011-05-10 04:30,10,714.5,715.25,714,714.25,104
20110701|2011-05-10 05:00,10,714.25,715,711.5,713,333
20110701|2011-05-10 05:30,10,713,713.5,711.75,711.75,222
20110701|2011-05-10 06:00,10,712,713.5,711.75,713,330
20110701|2011-05-10 06:30,10,713.5,715.75,713.5,714.75,528
20110701|2011-05-10 07:00,10,715,717.25,714.5,715,492
20110701|2011-05-10 09:30,10,716.75,720.5,713.5,719.5,26690
20110701|2011-05-10 10:00,10,719.5,721.25,717.75,718.5,8656
20110701|2011-05-10 10:30,10,718.75,722.5,718,721.5,8565
20110701|2011-05-10 11:00,10,721.75,723.75,717.75,718.5,9125
20110701|2011-05-10 11:30,10,718.75,719.75,712,715,8162
20110701|2011-05-10 12:00,10,715.25,718,713.75,715.75,5163
20110701|2011-05-10 12:30,10,715.75,716.75,712.5,712.5,6259
20110701|2011-05-10 13:00,10,712.5,714.75,705.5,706.75,16308
20110701|2011-05-10 18:00,11,708.75,711.75,708,710.25,963
20110701|2011-05-10 18:30,11,710.25,710.75,709.5,710.5,149
20110701|2011-05-10 19:00,11,710.5,711.5,710.5,710.75,119
20110701|2011-05-10 19:30,11,710.5,711,708.5,709.5,216
20110701|2011-05-10 20:00,11,709.25,710,709.25,709.75,73
20110701|2011-05-10 20:30,11,709.75,710.25,709,709.5,126
20110701|2011-05-10 21:00,11,709.25,709.5,708.25,709.25,81
20110701|2011-05-10 21:30,11,708.5,710.5,708,710,179
20110701|2011-05-10 22:00,11,710,710.75,709.5,710.25,111
20110701|2011-05-10 22:30,11,710.5,711.25,710,711.25,174
20110701|2011-05-10 23:00,11,711.25,711.5,710.5,711,82
20110701|2011-05-10 23:30,11,710.5,711.25,710.5,711.25,32
20110701|2011-05-11 00:00,11,711.5,711.5,710.25,710.25,30
20110701|2011-05-11 00:30,11,710.25,710.5,709.5,709.5,80
20110701|2011-05-11 01:00,11,709.75,710,709.25,709.75,95
20110701|2011-05-11 01:30,11,710,710.25,709.25,709.75,171
20110701|2011-05-11 02:00,11,709.75,709.75,708,708.25,154
20110701|2011-05-11 02:30,11,709,709.25,707.5,708.5,145
20110701|2011-05-11 03:00,11,709,710.75,708.5,710,195
20110701|2011-05-11 03:30,11,709.5,711,709.5,711,184
20110701|2011-05-11 04:00,11,711,711,709.75,710.5,102
20110701|2011-05-11 04:30,11,710.75,712.25,710.75,711,393
20110701|2011-05-11 05:00,11,711.25,711.25,708.75,709.75,248
20110701|2011-05-11 05:30,11,709.75,709.75,708.5,708.75,303
20110701|2011-05-11 06:00,11,708.75,709.25,708.5,709.25,102
20110701|2011-05-11 06:30,11,709.25,710.75,709,709.25,471
20110701|2011-05-11 07:00,11,709.25,710.5,709,710,736
20110701|2011-05-11 09:30,11,686,687,677.25,677.25,40465
20110701|2011-05-11 10:00,11,677.25,680.5,677.25,679.75,17504
20110701|2011-05-11 10:30,11,679.75,681,677.25,679.25,7359
20110701|2011-05-11 11:00,11,679.25,679.5,677.25,677.25,4728
20110701|2011-05-11 11:30,11,677.25,677.25,677.25,677.25,104
20110701|2011-05-11 12:00,11,677.25,677.25,677.25,677.25,134
20110701|2011-05-11 12:30,11,677.25,677.25,677.25,677.25,167
20110701|2011-05-11 13:00,11,677.25,677.25,677.25,677.25,132
20110701|2011-05-11 18:00,12,672,676.5,671.75,676,4194
20110701|2011-05-11 18:30,12,676,676.75,675.75,676,496
20110701|2011-05-11 19:00,12,676.25,677.75,675.75,677.5,803
20110701|2011-05-11 19:30,12,677.5,679,677.25,678.75,426
20110701|2011-05-11 20:00,12,678.75,679,677.5,677.75,237
20110701|2011-05-11 20:30,12,677.5,678,676.5,676.5,208
20110701|2011-05-11 21:00,12,676.5,677,675.5,676.75,220
20110701|2011-05-11 21:30,12,676.75,677.5,676.25,677,205
20110701|2011-05-11 22:00,12,676.75,678,676.75,678,153
20110701|2011-05-11 22:30,12,678,678.5,677.5,677.5,155
20110701|2011-05-11 23:00,12,677,677.75,675.75,677.25,240
20110701|2011-05-11 23:30,12,677,677.75,676.5,677.75,159
20110701|2011-05-12 00:00,12,677.5,677.75,676,676.25,121
20110701|2011-05-12 00:30,12,676.25,676.75,675.5,675.5,149
20110701|2011-05-12 01:00,12,675.5,675.5,673,673,474
20110701|2011-05-12 01:30,12,673,674.25,672.5,673.25,409
20110701|2011-05-12 02:00,12,673,673.25,672,673,431
20110701|2011-05-12 02:30,12,673.25,673.5,672.25,672.5,363
20110701|2011-05-12 03:00,12,672.5,673.25,672,672.75,492
20110701|2011-05-12 03:30,12,672,672,670.25,670.75,1073
20110701|2011-05-12 04:00,12,671,671,669.25,669.75,979
20110701|2011-05-12 04:30,12,669.75,670.75,669.25,670.75,768
20110701|2011-05-12 05:00,12,670.75,671,669,670,931
20110701|2011-05-12 05:30,12,669.25,669.25,666.25,666.25,2016
20110701|2011-05-12 06:00,12,666.25,667,665.25,665.5,1492
20110701|2011-05-12 06:30,12,665.5,665.75,660.75,663.25,2748
20110701|2011-05-12 07:00,12,663.25,664,659,659.75,2441
20110701|2011-05-12 09:30,12,666,676.5,665.75,670.5,34978
20110701|2011-05-12 10:00,12,670,673.5,666.5,672.5,11118
20110701|2011-05-12 10:30,12,672.75,681.5,671.5,675.75,15579
20110701|2011-05-12 11:00,12,675.5,678.5,673,678,8858
20110701|2011-05-12 11:30,12,678.25,682.5,675.75,681,7220
20110701|2011-05-12 12:00,12,681.5,687.75,680.75,687.25,10416
20110701|2011-05-12 12:30,12,687.5,692.5,685,689.25,12486
20110701|2011-05-12 13:00,12,689.5,690.75,677.5,679.25,11407
20110701|2011-05-12 18:00,13,682,683.25,681.5,683.25,1121
20110701|2011-05-12 18:30,13,683,684.5,682.5,683.5,288
20110701|2011-05-12 19:00,13,683.75,684.25,682.25,683,346
20110701|2011-05-12 19:30,13,683.5,684.75,682.5,683,219
20110701|2011-05-12 20:00,13,682.75,683.25,682,682.5,245
20110701|2011-05-12 20:30,13,682.75,682.75,682,682.5,200
20110701|2011-05-12 21:00,13,682.75,683.5,682.25,683.5,106
20110701|2011-05-12 21:30,13,683.5,684.25,683,683.75,128
20110701|2011-05-12 22:00,13,683.5,683.75,683,683,39
20110701|2011-05-12 22:30,13,682.75,684,681,682,455
20110701|2011-05-12 23:00,13,681.5,683,681.5,682,62
20110701|2011-05-12 23:30,13,682,682,681.5,681.75,30
20110701|2011-05-13 00:00,13,681.5,682,681,681.25,66
20110701|2011-05-13 00:30,13,681.25,681.75,680.5,681.75,89
20110701|2011-05-13 01:00,13,681.75,682.75,681.25,681.75,191
20110701|2011-05-13 01:30,13,681.75,682.25,681.5,682,249
20110701|2011-05-13 02:00,13,681.5,685,681.5,684.75,462
20110701|2011-05-13 02:30,13,684.5,684.75,683.5,684.5,257
20110701|2011-05-13 03:00,13,684.25,685.5,683.5,685,295
20110701|2011-05-13 03:30,13,684.75,686,684.75,685,201
20110701|2011-05-13 04:00,13,685,686,684.75,685.75,279
20110701|2011-05-13 04:30,13,685.5,686,684.5,685,167
20110701|2011-05-13 05:00,13,685,686.75,684.75,686.5,191
20110701|2011-05-13 05:30,13,686.5,687.5,686.25,687.5,475
20110701|2011-05-13 06:00,13,687.25,687.75,686.5,687,345
20110701|2011-05-13 06:30,13,687,687.25,685.5,686.5,224
20110701|2011-05-13 07:00,13,686.5,687.5,686.25,687,468
20110701|2011-05-13 09:30,13,685,690,678.25,682.5,29819
20110701|2011-05-13 10:00,13,682.25,687.25,679.5,685,9736
20110701|2011-05-13 10:30,13,685,687.75,682.75,684,7999
20110701|2011-05-13 11:00,13,683.75,684.5,676.5,684,11131
20110701|2011-05-13 11:30,13,683.75,685.5,682,684,3466
20110701|2011-05-13 12:00,13,684.5,686,682,682.5,4138
20110701|2011-05-13 12:30,13,682.5,683.75,678.5,681.25,5486
20110701|2011-05-13 13:00,13,681.5,683.5,679.25,682.5,7689
20110701|2011-05-15 18:00,16,689,699.25,688.75,696.5,3740
20110701|2011-05-15 18:30,16,696.25,699.5,696.25,698,1129
20110701|2011-05-15 19:00,16,697.75,697.75,694.75,695,857
20110701|2011-05-15 19:30,16,694.75,696,693,694,747
20110701|2011-05-15 20:00,16,693.5,695,692.25,694.75,495
20110701|2011-05-15 20:30,16,694.75,697,694.75,696.75,446
20110701|2011-05-15 21:00,16,696.5,697,695,696.5,231
20110701|2011-05-15 21:30,16,696.25,696.75,694.75,696.75,211
20110701|2011-05-15 22:00,16,696.5,697,695.5,695.5,120
20110701|2011-05-15 22:30,16,696.25,696.25,695.5,695.5,18
20110701|2011-05-15 23:00,16,695.5,696,695.5,696,8
20110701|2011-05-15 23:30,16,695.75,695.75,694.75,695,41
20110701|2011-05-16 00:00,16,695.5,695.5,694.5,694.75,36
20110701|2011-05-16 00:30,16,695,695.75,694.75,694.75,78
20110701|2011-05-16 01:00,16,694.5,695.5,694.5,695,105
20110701|2011-05-16 01:30,16,695,695.75,693,693,240
20110701|2011-05-16 02:00,16,694,695,693,694.5,160
20110701|2011-05-16 02:30,16,694.75,695,693,694,115
20110701|2011-05-16 03:00,16,694,694,691.75,692.25,221
20110701|2011-05-16 03:30,16,692.25,694.75,692,692.75,205
20110701|2011-05-16 04:00,16,692.75,692.75,691.25,691.5,253
20110701|2011-05-16 04:30,16,691.5,691.75,689.25,690,488
20110701|2011-05-16 05:00,16,689.75,690.25,689.25,690.25,308
20110701|2011-05-16 05:30,16,690.25,690.5,689.25,689.25,223
20110701|2011-05-16 06:00,16,689.25,692.25,689.25,692,347
20110701|2011-05-16 06:30,16,691.75,693.75,690.5,693,293
20110701|2011-05-16 07:00,16,693,695.25,692,693,724
20110701|2011-05-16 09:30,16,696.5,708,695,707,36753
20110701|2011-05-16 10:00,16,706.75,708,700.75,702.25,12544
20110701|2011-05-16 10:30,16,702.25,704.5,701.5,703.25,5813
20110701|2011-05-16 11:00,16,703.5,703.75,700.5,702.25,4936
20110701|2011-05-16 11:30,16,702.5,705.25,701.25,701.75,4526
20110701|2011-05-16 12:00,16,701.75,702.25,700.25,702,4688
20110701|2011-05-16 12:30,16,702.25,703.75,701,702,3735
20110701|2011-05-16 13:00,16,702,702.25,694.5,698,15233
20110701|2011-05-16 18:00,17,697.5,699,695.75,697.5,1262
20110701|2011-05-16 18:30,17,697.5,698,696.5,698,325
20110701|2011-05-16 19:00,17,698,699,697.25,699,184
20110701|2011-05-16 19:30,17,699,699.5,698.75,699,92
20110701|2011-05-16 20:00,17,699.25,700.25,699.25,700,182
20110701|2011-05-16 20:30,17,700,700.25,697.75,698,112
20110701|2011-05-16 21:00,17,697.75,697.75,695.5,695.75,468
20110701|2011-05-16 21:30,17,695.5,697.25,695.5,696.75,175
20110701|2011-05-16 22:00,17,696.75,697.25,696.5,697,213
20110701|2011-05-16 22:30,17,697.25,698.25,697,697.75,199
20110701|2011-05-16 23:00,17,697.75,699,697.75,699,164
20110701|2011-05-16 23:30,17,698.75,700,698,699.5,131
20110701|2011-05-17 00:00,17,700,700.25,699.5,699.5,71
20110701|2011-05-17 00:30,17,699.5,700.25,698.5,699,49
20110701|2011-05-17 01:00,17,698.5,700.5,698,699.5,57
20110701|2011-05-17 01:30,17,700.5,700.5,699.5,700,26
20110701|2011-05-17 02:00,17,700,701,698,700,333
20110701|2011-05-17 02:30,17,700,700,698.25,698.75,42
20110701|2011-05-17 03:00,17,698.5,699.25,698,698.25,103
20110701|2011-05-17 03:30,17,698.75,700,698.75,700,372
20110701|2011-05-17 04:00,17,699.75,702.5,699.75,702.25,490
20110701|2011-05-17 04:30,17,702.5,702.5,701.25,701.25,191
20110701|2011-05-17 05:00,17,701.25,702.25,700,702.25,252
20110701|2011-05-17 05:30,17,702.25,704.25,701.75,704,569
20110701|2011-05-17 06:00,17,704.25,704.25,703.25,703.25,174
20110701|2011-05-17 06:30,17,703.5,703.75,702,702.5,126
20110701|2011-05-17 07:00,17,702.5,704.5,702,704,423
20110701|2011-05-17 09:30,17,702,708.75,701,702.5,22701
20110701|2011-05-17 10:00,17,702.75,703.25,697.5,700.75,12804
20110701|2011-05-17 10:30,17,701,704.25,699,704,7725
20110701|2011-05-17 11:00,17,704,713.5,703.5,712,15593
20110701|2011-05-17 11:30,17,712,715,710.5,712.25,10139
20110701|2011-05-17 12:00,17,712.5,714.5,711.5,712,4421
20110701|2011-05-17 12:30,17,712,718,710.75,716.5,9038
20110701|2011-05-17 13:00,17,716.5,721,716.25,720.75,13337
20110701|2011-05-17 18:00,18,721.75,728,721.5,726.75,2943
20110701|2011-05-17 18:30,18,726.5,728,726,727.25,452
20110701|2011-05-17 19:00,18,727,727,726,726.75,211
20110701|2011-05-17 19:30,18,726.75,727,726.5,726.75,197
20110701|2011-05-17 20:00,18,726.75,727.25,726.5,727.25,174
20110701|2011-05-17 20:30,18,727,728,726,728,303
20110701|2011-05-17 21:00,18,728,728.5,726.75,727.25,263
20110701|2011-05-17 21:30,18,727.25,727.25,726.25,726.5,183
20110701|2011-05-17 22:00,18,726.5,727,726.25,726.75,70
20110701|2011-05-17 22:30,18,726.75,726.75,725.25,726.75,196
20110701|2011-05-17 23:00,18,726.5,726.75,725.5,725.75,41
20110701|2011-05-17 23:30,18,726,726.5,725.5,726.25,44
20110701|2011-05-18 00:00,18,726.5,727.5,726.5,727.25,116
20110701|2011-05-18 00:30,18,727.25,727.75,726.75,727,46
20110701|2011-05-18 01:00,18,727,727.25,726.25,726.5,50
20110701|2011-05-18 01:30,18,726.5,726.75,723.5,723.5,515
20110701|2011-05-18 02:00,18,723.5,724,723,724,161
20110701|2011-05-18 02:30,18,724,725.75,723.5,725.25,183
20110701|2011-05-18 03:00,18,725.75,728.5,725.75,726.75,467
20110701|2011-05-18 03:30,18,726.75,726.75,725.5,725.75,185
20110701|2011-05-18 04:00,18,725.75,726.5,725.75,725.75,145
20110701|2011-05-18 04:30,18,726,727.25,726,727,197
20110701|2011-05-18 05:00,18,727,727.75,726.25,726.75,226
20110701|2011-05-18 05:30,18,727,727.75,726.25,726.25,186
20110701|2011-05-18 06:00,18,726.25,726.25,724.75,725.25,265
20110701|2011-05-18 06:30,18,725.5,727.75,725.25,727.5,457
20110701|2011-05-18 07:00,18,727.75,728,726.25,727,655
20110701|2011-05-18 09:30,18,729.5,750.25,729.5,745.75,44313
20110701|2011-05-18 10:00,18,745.5,749.25,743.5,745.75,11085
20110701|2011-05-18 10:30,18,745.5,749.5,745.5,746.75,10251
20110701|2011-05-18 11:00,18,746.75,748,745.25,745.5,5550
20110701|2011-05-18 11:30,18,745.75,749.75,745.75,749.5,6981
20110701|2011-05-18 12:00,18,749.25,750.25,748.25,749.75,8857
20110701|2011-05-18 12:30,18,749.75,750.25,749.25,749.75,5499
20110701|2011-05-18 13:00,18,749.75,750.25,746,750.25,8341
20110701|2011-05-18 18:00,19,749.25,753.5,748.25,752.75,2191
20110701|2011-05-18 18:30,19,752.75,753.25,751.25,751.75,478
20110701|2011-05-18 19:00,19,752,752.25,747.5,751.5,706
20110701|2011-05-18 19:30,19,751.5,754,751.5,752.25,410
20110701|2011-05-18 20:00,19,752,753.75,751,753.5,320
20110701|2011-05-18 20:30,19,753.25,754,751.75,753,185
20110701|2011-05-18 21:00,19,753,753.75,753,753.5,70
20110701|2011-05-18 21:30,19,754,754,752.5,753.25,61
20110701|2011-05-18 22:00,19,753,753.25,752,752,35
20110701|2011-05-18 22:30,19,752.25,752.5,750.25,751,161
20110701|2011-05-18 23:00,19,751,751,749.5,750,106
20110701|2011-05-18 23:30,19,750,751,749.75,750,42
20110701|2011-05-19 00:00,19,750.5,750.75,749.5,750.25,129
20110701|2011-05-19 00:30,19,750.25,750.5,749.75,750,95
20110701|2011-05-19 01:00,19,750,751,749.75,751,129
20110701|2011-05-19 01:30,19,750.75,752.5,750.75,752.25,125
20110701|2011-05-19 02:00,19,752.25,752.5,751.75,752.25,385
20110701|2011-05-19 02:30,19,752,752,749.75,750.5,603
20110701|2011-05-19 03:00,19,750,757,749.5,753,1227
20110701|2011-05-19 03:30,19,753,757.5,752.75,756.75,927
20110701|2011-05-19 04:00,19,756.5,759.5,756.25,758.5,1290
20110701|2011-05-19 04:30,19,758.25,758.5,757,757,410
20110701|2011-05-19 05:00,19,757.25,757.25,754.25,756,453
20110701|2011-05-19 05:30,19,755.75,756.75,755,756.5,208
20110701|2011-05-19 06:00,19,756.5,758.25,756.25,757,337
20110701|2011-05-19 06:30,19,756.75,758.25,756,757,566
20110701|2011-05-19 07:00,19,757.25,759,756.75,758.75,753
20110701|2011-05-19 09:30,19,760,760.25,746.25,748.5,32458
20110701|2011-05-19 10:00,19,748.75,755.5,748,752.75,12782
20110701|2011-05-19 10:30,19,752.75,754.5,749.25,751,8816
20110701|2011-05-19 11:00,19,751,754.75,748.25,753.25,8853
20110701|2011-05-19 11:30,19,753.25,754.5,748.25,751.25,8896
20110701|2011-05-19 12:00,19,751.5,754,745.5,748,8032
20110701|2011-05-19 12:30,19,748,749,742.5,744.75,12662
20110701|2011-05-19 13:00,19,744.75,750.25,744.25,750,9297
20110701|2011-05-19 18:00,20,748,750,746.5,746.5,1303
20110701|2011-05-19 18:30,20,747,748.75,746.5,748.5,161
20110701|2011-05-19 19:00,20,748.5,749,748.25,748.75,162
20110701|2011-05-19 19:30,20,749,750.75,748.75,749.5,238
20110701|2011-05-19 20:00,20,749.75,750.25,749,750.25,92
20110701|2011-05-19 20:30,20,750,751.5,749.75,751.5,209
20110701|2011-05-19 21:00,20,751.25,752.75,751,752.75,54
20110701|2011-05-19 21:30,20,752.75,752.75,751.5,751.75,59
20110701|2011-05-19 22:00,20,751.75,753,751.5,752.75,233
20110701|2011-05-19 22:30,20,752.75,753,752.25,753,143
20110701|2011-05-19 23:00,20,752.75,753,752,752.5,62
20110701|2011-05-19 23:30,20,752.5,753,752.5,752.5,45
20110701|2011-05-20 00:00,20,752.5,752.75,752,752.75,18
20110701|2011-05-20 00:30,20,752.5,753,752.5,752.75,240
20110701|2011-05-20 01:00,20,752.75,753.5,752.5,753.5,113
20110701|2011-05-20 01:30,20,753.75,755,753.5,754.75,523
20110701|2011-05-20 02:00,20,754.75,755.75,754,755.75,322
20110701|2011-05-20 02:30,20,756,756,755.25,755.5,234
20110701|2011-05-20 03:00,20,755.75,755.75,754,754.5,113
20110701|2011-05-20 03:30,20,754.5,755,752.75,753.75,388
20110701|2011-05-20 04:00,20,754,756.75,754,756,296
20110701|2011-05-20 04:30,20,756,756.75,755,755.5,371
20110701|2011-05-20 05:00,20,755.75,758.25,755.5,758,636
20110701|2011-05-20 05:30,20,758,758,755.5,755.5,503
20110701|2011-05-20 06:00,20,755.75,755.75,747,749.5,2368
20110701|2011-05-20 06:30,20,749.5,749.75,746.5,748.5,918
20110701|2011-05-20 07:00,20,749,750,748.5,749,1071
20110701|2011-05-20 09:30,20,744.5,759.5,743.25,757,34028
20110701|2011-05-20 10:00,20,756.5,765,755.5,762.25,19679
20110701|2011-05-20 10:30,20,762.25,762.75,755.75,756.75,9899
20110701|2011-05-20 11:00,20,756.75,762,756.75,761.25,7006
20110701|2011-05-20 11:30,20,761.5,762,759,759.5,4991
20110701|2011-05-20 12:00,20,759.5,763.75,758,762.25,7049
20110701|2011-05-20 12:30,20,762.25,763.75,755,758,11842
20110701|2011-05-20 13:00,20,757.75,760.75,755.25,760,10822
20110701|2011-05-22 18:00,23,769,773.5,765.5,772.25,5499
20110701|2011-05-22 18:30,23,772,774.5,772,774,1109
20110701|2011-05-22 19:00,23,774,775,772,772,853
20110701|2011-05-22 19:30,23,772,773,771,772.75,483
20110701|2011-05-22 20:00,23,772.5,773.75,770.75,773.25,533
20110701|2011-05-22 20:30,23,773.75,774.25,769.25,770.25,524
20110701|2011-05-22 21:00,23,770.5,771,768.5,768.75,530
20110701|2011-05-22 21:30,23,769,769,767.25,767.5,192
20110701|2011-05-22 22:00,23,767.5,768.75,767.5,768.75,41
20110701|2011-05-22 22:30,23,768.25,769,768.25,769,64
20110701|2011-05-22 23:00,23,769,769.25,768.5,769,84
20110701|2011-05-22 23:30,23,768.75,768.75,766.5,767.25,275
20110701|2011-05-23 00:00,23,767.5,767.75,766.5,767,84
20110701|2011-05-23 00:30,23,766.75,767.25,766,766,268
20110701|2011-05-23 01:00,23,766.5,766.5,764.5,765.25,888
20110701|2011-05-23 01:30,23,765.25,765.5,763,763.5,597
20110701|2011-05-23 02:00,23,763.25,763.5,761.5,762.25,369
20110701|2011-05-23 02:30,23,762.25,764.25,761.75,763,212
20110701|2011-05-23 03:00,23,763.25,764.25,760,760.75,603
20110701|2011-05-23 03:30,23,761,762.75,759.75,761.25,608
20110701|2011-05-23 04:00,23,761,761,759.25,760.75,405
20110701|2011-05-23 04:30,23,760.75,761,758,760,443
20110701|2011-05-23 05:00,23,760,761.5,758,759.25,460
20110701|2011-05-23 05:30,23,759,759.5,757.5,759,437
20110701|2011-05-23 06:00,23,759,762.75,758.5,760.25,531
20110701|2011-05-23 06:30,23,760.25,762.25,760,762,489
20110701|2011-05-23 07:00,23,762,762.25,757.5,758.25,723
20110701|2011-05-23 09:30,23,758.25,766.5,752,752.25,31072
20110701|2011-05-23 10:00,23,752.5,759,750,757.75,18346
20110701|2011-05-23 10:30,23,757.75,759,754.75,758.75,6465
20110701|2011-05-23 11:00,23,758.75,767,756.75,766.5,12706
20110701|2011-05-23 11:30,23,766.5,766.75,761.25,763.5,7270
20110701|2011-05-23 12:00,23,763.5,764,755.25,755.75,7043
20110701|2011-05-23 12:30,23,755.5,757.75,754,756.25,6677
20110701|2011-05-23 13:00,23,756,756,750.5,752.5,9412
20110701|2011-05-23 18:00,24,754.25,754.75,748.25,749,2038
20110701|2011-05-23 18:30,24,749,750.25,748,750,534
20110701|2011-05-23 19:00,24,749.75,752.5,749.5,751.25,675
20110701|2011-05-23 19:30,24,751.25,752.25,750.5,752,228
20110701|2011-05-23 20:00,24,751.5,754.75,751.5,754.75,443
20110701|2011-05-23 20:30,24,754.75,755.25,753,754,330
20110701|2011-05-23 21:00,24,753.75,754.5,753.25,753.25,91
20110701|2011-05-23 21:30,24,753.25,755.25,753.25,754.5,122
20110701|2011-05-23 22:00,24,754.25,755,754,754,57
20110701|2011-05-23 22:30,24,754,756,753.75,756,94
20110701|2011-05-23 23:00,24,755.5,755.5,754.75,755.5,88
20110701|2011-05-23 23:30,24,755.75,756,755.25,755.75,52
20110701|2011-05-24 00:00,24,755.75,756,755,756,42
20110701|2011-05-24 00:30,24,755.75,756.75,755.25,756.5,130
20110701|2011-05-24 01:00,24,756.5,756.5,755,755.5,39
20110701|2011-05-24 01:30,24,755.5,758,755.25,758,180
20110701|2011-05-24 02:00,24,758,759,757.75,758.5,117
20110701|2011-05-24 02:30,24,758.5,758.5,757.75,758,80
20110701|2011-05-24 03:00,24,757.75,758.75,756,757,161
20110701|2011-05-24 03:30,24,758,759,755.25,755.25,353
20110701|2011-05-24 04:00,24,755.25,755.5,751.75,752.5,455
20110701|2011-05-24 04:30,24,752.5,754.5,751.5,754,503
20110701|2011-05-24 05:00,24,754,754.75,751.5,752,249
20110701|2011-05-24 05:30,24,751.75,754.75,751.5,754,296
20110701|2011-05-24 06:00,24,753.75,754.5,750.25,751.5,455
20110701|2011-05-24 06:30,24,751.5,752.5,748.25,749.5,754
20110701|2011-05-24 07:00,24,749.25,751.25,748.25,749,507
20110701|2011-05-24 09:30,24,753,756.25,745.25,747.5,27057
20110701|2011-05-24 10:00,24,747.5,749.5,746.25,747,8247
20110701|2011-05-24 10:30,24,746.75,748.5,745.5,748.25,4652
20110701|2011-05-24 11:00,24,748,748,735.5,737.75,16132
20110701|2011-05-24 11:30,24,737.5,739.5,732.25,737.25,14632
20110701|2011-05-24 12:00,24,737.25,738,735.5,735.75,5885
20110701|2011-05-24 12:30,24,735.75,735.75,726.75,731.5,18001
20110701|2011-05-24 13:00,24,731.75,734.5,729.5,733.25,10438
20110701|2011-05-24 18:00,25,735,741.75,734.5,739.75,2034
20110701|2011-05-24 18:30,25,739.5,739.5,737.5,738,357
20110701|2011-05-24 19:00,25,738,739,736.5,737,308
20110701|2011-05-24 19:30,25,736.75,737,735.5,736.75,190
20110701|2011-05-24 20:00,25,736.75,737,734,734.75,406
20110701|2011-05-24 20:30,25,734.75,735,732.25,735,695
20110701|2011-05-24 21:00,25,735.25,738,735,737.5,275
20110701|2011-05-24 21:30,25,737.75,740.75,737.5,739.75,475
20110701|2011-05-24 22:00,25,739.25,740.5,739,739.25,187
20110701|2011-05-24 22:30,25,739,740,738.25,739.75,88
20110701|2011-05-24 23:00,25,739.5,739.75,738,738,48
20110701|2011-05-24 23:30,25,738,739,737.5,739,32
20110701|2011-05-25 00:00,25,738.5,739,737.5,737.5,45
20110701|2011-05-25 00:30,25,737.25,738,737.25,737.5,13
20110701|2011-05-25 01:00,25,737.5,738,735,736,134
20110701|2011-05-25 01:30,25,736,739,736,736.25,47
20110701|2011-05-25 02:00,25,736.25,738,736.25,737.5,136
20110701|2011-05-25 02:30,25,738,738.5,737.25,737.75,118
20110701|2011-05-25 03:00,25,737.5,737.75,736,736,85
20110701|2011-05-25 03:30,25,736,736,735,735.25,257
20110701|2011-05-25 04:00,25,735.25,739,735,739,316
20110701|2011-05-25 04:30,25,739,742,738,741.5,559
20110701|2011-05-25 05:00,25,741.25,742.5,738.5,741.5,463
20110701|2011-05-25 05:30,25,741.25,741.25,735,736,736
20110701|2011-05-25 06:00,25,736.5,739,736.5,739,282
20110701|2011-05-25 06:30,25,738.75,738.75,737.25,738.5,128
20110701|2011-05-25 07:00,25,738.5,738.5,736.5,738.25,252
20110701|2011-05-25 09:30,25,739.75,744.25,736,743,22252
20110701|2011-05-25 10:00,25,743.25,745.5,742.25,744.25,10299
20110701|2011-05-25 10:30,25,744.25,746.75,743.75,745.5,7560
20110701|2011-05-25 11:00,25,745.75,747,744.25,745.5,4495
20110701|2011-05-25 11:30,25,745.25,746,742.25,743,3218
20110701|2011-05-25 12:00,25,743,743.75,739.75,740,5999
20110701|2011-05-25 12:30,25,740.25,742.75,738.5,740,7023
20110701|2011-05-25 13:00,25,740,743,739.75,742.25,7782
20110701|2011-05-25 18:00,26,744,746.75,743.5,745,1332
20110701|2011-05-25 18:30,26,745,746.25,744.5,745,310
20110701|2011-05-25 19:00,26,744.75,746,743.75,745.75,114
20110701|2011-05-25 19:30,26,746,748.75,745.75,748.5,563
20110701|2011-05-25 20:00,26,748.25,748.5,747.5,748,124
20110701|2011-05-25 20:30,26,748,748,747,748,219
20110701|2011-05-25 21:00,26,748.25,749,747,747.25,168
20110701|2011-05-25 21:30,26,747.25,748.5,747,748,184
20110701|2011-05-25 22:00,26,748.25,748.5,747,747,172
20110701|2011-05-25 22:30,26,747.5,747.5,747,747.5,14
20110701|2011-05-25 23:00,26,747.25,747.75,747.25,747.75,28
20110701|2011-05-25 23:30,26,747.75,748,747.5,747.5,19
20110701|2011-05-26 00:00,26,748,748,747.75,748,19
20110701|2011-05-26 00:30,26,747.75,748.5,747.75,748.5,46
20110701|2011-05-26 01:00,26,748.5,748.5,747.75,748.25,40
20110701|2011-05-26 01:30,26,748.25,748.5,747.5,748,74
20110701|2011-05-26 02:00,26,748,748.75,747.75,748.5,138
20110701|2011-05-26 02:30,26,748.5,748.75,747.75,748.25,57
20110701|2011-05-26 03:00,26,748,748.25,747,747.25,225
20110701|2011-05-26 03:30,26,747.25,748,746,746,194
20110701|2011-05-26 04:00,26,746.25,746.5,745.25,746.25,221
20110701|2011-05-26 04:30,26,746.25,747.25,746.25,746.5,124
20110701|2011-05-26 05:00,26,746.75,746.75,746.25,746.5,50
20110701|2011-05-26 05:30,26,746.5,747.5,746.5,746.5,166
20110701|2011-05-26 06:00,26,746.5,747,745.25,746.25,190
20110701|2011-05-26 06:30,26,746.75,747,746,746.25,140
20110701|2011-05-26 07:00,26,746,748,746,747.75,367
20110701|2011-05-26 09:30,26,749,755.25,748.5,752.5,22505
20110701|2011-05-26 10:00,26,752.5,756.75,752,756.75,10072
20110701|2011-05-26 10:30,26,756.75,758.5,753,754.75,9126
20110701|2011-05-26 11:00,26,754.75,755.75,753.5,754.75,3344
20110701|2011-05-26 11:30,26,755,756.25,754,756,2980
20110701|2011-05-26 12:00,26,756,757,750.5,752,6114
20110701|2011-05-26 12:30,26,751.75,752.75,746.25,749,9977
20110701|2011-05-26 13:00,26,749,749.75,743.5,748.5,12077
20110701|2011-05-26 18:00,27,747.5,750.5,746.25,750.25,1065
20110701|2011-05-26 18:30,27,750,751.25,749.75,750.75,168
20110701|2011-05-26 19:00,27,750.5,750.75,748,750.25,206
20110701|2011-05-26 19:30,27,750.5,751.25,750,751.25,120
20110701|2011-05-26 20:00,27,751,751,749,749.75,192
20110701|2011-05-26 20:30,27,750,750.5,748.25,750.5,105
20110701|2011-05-26 21:00,27,750.5,751.5,750,750,132
20110701|2011-05-26 21:30,27,750,750.25,749.25,749.5,147
20110701|2011-05-26 22:00,27,749.75,750,749.5,750,110
20110701|2011-05-26 22:30,27,749.75,749.75,747,749,305
20110701|2011-05-26 23:00,27,749,749,748.5,748.5,31
20110701|2011-05-26 23:30,27,748.75,749,748.5,748.75,26
20110701|2011-05-27 00:00,27,749,749,748.5,748.75,49
20110701|2011-05-27 00:30,27,748.5,748.75,747.75,748.25,44
20110701|2011-05-27 01:00,27,748.75,748.75,747.5,747.5,24
20110701|2011-05-27 01:30,27,747.75,748,747.5,748,107
20110701|2011-05-27 02:00,27,748,748.75,748,748,62
20110701|2011-05-27 02:30,27,748.25,749,748,749,137
20110701|2011-05-27 03:00,27,749,749,748.5,748.5,79
20110701|2011-05-27 03:30,27,748.75,749.75,746.5,748,390
20110701|2011-05-27 04:00,27,748,749,747.5,747.5,196
20110701|2011-05-27 04:30,27,747.5,747.5,745.25,746.25,500
20110701|2011-05-27 05:00,27,746,746.5,744,746.5,597
20110701|2011-05-27 05:30,27,746.5,747,745.5,746,126
20110701|2011-05-27 06:00,27,745.75,746.25,745,745.25,156
20110701|2011-05-27 06:30,27,745.25,745.75,744,745.75,138
20110701|2011-05-27 07:00,27,745.75,746.25,744.5,746.25,393
20110701|2011-05-27 09:30,27,744,748.5,740.75,748,17829
20110701|2011-05-27 10:00,27,748,750,745.25,747.75,8120
20110701|2011-05-27 10:30,27,747.75,753.25,747.75,753,7730
20110701|2011-05-27 11:00,27,752.75,754.25,751.5,752.25,6977
20110701|2011-05-27 11:30,27,752.25,754,748.25,750,7322
20110701|2011-05-27 12:00,27,750,753,749,752.5,5840
20110701|2011-05-27 12:30,27,752.5,757.75,751.75,756,8415
20110701|2011-05-27 13:00,27,756,759,755.5,758,9666
20110701|2011-05-30 18:00,31,749,753.25,745.5,752.25,5294
20110701|2011-05-30 18:30,31,752.25,753,751,751,560
20110701|2011-05-30 19:00,31,751.75,754.5,751,754.5,642
20110701|2011-05-30 19:30,31,754.5,758,754.25,756,702
20110701|2011-05-30 20:00,31,755.75,756.75,754,754.25,402
20110701|2011-05-30 20:30,31,754,754.5,752.5,754,261
20110701|2011-05-30 21:00,31,754,755.25,752.75,754,177
20110701|2011-05-30 21:30,31,754.5,756.25,754.5,756,103
20110701|2011-05-30 22:00,31,755.75,756,755,755.25,64
20110701|2011-05-30 22:30,31,755,755.5,754.25,755.5,56
20110701|2011-05-30 23:00,31,755.5,756,754.5,754.75,153
20110701|2011-05-30 23:30,31,754.5,755.25,754.25,754.75,30
20110701|2011-05-31 00:00,31,755.25,756.5,755.25,756.5,91
20110701|2011-05-31 00:30,31,756.5,756.5,755,756.25,103
20110701|2011-05-31 01:00,31,756,756.5,756,756.25,37
20110701|2011-05-31 01:30,31,756.5,756.5,756.25,756.25,42
20110701|2011-05-31 02:00,31,756.5,756.5,755.5,756.25,122
20110701|2011-05-31 02:30,31,756.25,757,756,757,115
20110701|2011-05-31 03:00,31,757,757.25,756.25,757,195
20110701|2011-05-31 03:30,31,756.25,756.25,754,754.75,199
20110701|2011-05-31 04:00,31,754.75,755.75,754.75,755,105
20110701|2011-05-31 04:30,31,755,755.75,754.75,755.25,105
20110701|2011-05-31 05:00,31,755.5,759,755,758.75,513
20110701|2011-05-31 05:30,31,758.5,762,758.25,762,1005
20110701|2011-05-31 06:00,31,761.75,762.75,760,760,725
20110701|2011-05-31 06:30,31,760.25,761,759,759.25,440
20110701|2011-05-31 07:00,31,759.25,760.5,758.5,760,384
20110701|2011-05-31 09:30,31,758,763.75,757.25,760.75,24375
20110701|2011-05-31 10:00,31,761,762.25,757,760.25,10375
20110701|2011-05-31 10:30,31,760.25,761.5,755.25,756.25,5171
20110701|2011-05-31 11:00,31,756.25,756.5,748,751.25,12224
20110701|2011-05-31 11:30,31,751.25,751.5,743,747.25,10701
20110701|2011-05-31 12:00,31,747.25,749.5,747,747.5,2865
20110701|2011-05-31 12:30,31,747.25,749.25,746,746.25,4228
20110701|2011-05-31 13:00,31,746,749,745.5,748.25,9555
20110701|2011-05-31 18:00,1,751,756.25,751,755.25,1917
20110701|2011-05-31 18:30,1,755.25,755.5,753.5,754.25,315
20110701|2011-05-31 19:00,1,754.5,755.25,754,754.25,150
20110701|2011-05-31 19:30,1,754,755,754,754.5,73
20110701|2011-05-31 20:00,1,754.25,755,753.5,753.75,179
20110701|2011-05-31 20:30,1,753.5,753.75,753,753.75,144
20110701|2011-05-31 21:00,1,753.25,753.75,752.75,753.75,92
20110701|2011-05-31 21:30,1,753.75,754,753,753.75,131
20110701|2011-05-31 22:00,1,753.5,754,753.25,753.75,155
20110701|2011-05-31 22:30,1,753.75,754,753,753,45
20110701|2011-05-31 23:00,1,753,753.25,752.5,752.75,103
20110701|2011-05-31 23:30,1,752.5,753,752.25,753,117
20110701|2011-06-01 00:00,1,752.5,753,752.25,752.5,96
20110701|2011-06-01 00:30,1,752.75,753,751.75,753,246
20110701|2011-06-01 01:00,1,753,753.5,752.25,752.75,117
20110701|2011-06-01 01:30,1,752.5,752.5,750.5,752.25,257
20110701|2011-06-01 02:00,1,752.5,753.5,751.75,753,126
20110701|2011-06-01 02:30,1,753,753.5,751.25,751.5,156
20110701|2011-06-01 03:00,1,751.5,752.75,750.75,752.5,232
20110701|2011-06-01 03:30,1,752.5,752.75,751.75,751.75,139
20110701|2011-06-01 04:00,1,751.75,751.75,750.5,751,254
20110701|2011-06-01 04:30,1,751,751,748.5,748.75,568
20110701|2011-06-01 05:00,1,748.75,748.75,746.25,746.5,632
20110701|2011-06-01 05:30,1,746.5,747,743,743.25,1025
20110701|2011-06-01 06:00,1,743,746,741,745.75,1171
20110701|2011-06-01 06:30,1,746,747.25,744.75,747.25,483
20110701|2011-06-01 07:00,1,747,748,745,745.75,661
20110701|2011-06-01 09:30,1,746,758.75,743.25,754.5,26697
20110701|2011-06-01 10:00,1,754.5,760,753,759.75,11213
20110701|2011-06-01 10:30,1,759.75,760.5,754.5,755.5,5758
20110701|2011-06-01 11:00,1,755.5,756.75,744.75,747.75,13393
20110701|2011-06-01 11:30,1,747.75,752.75,747.5,750,8263
20110701|2011-06-01 12:00,1,750,752,749,750.75,4590
20110701|2011-06-01 12:30,1,750.75,757.5,750.25,757.25,9308
20110701|2011-06-01 13:00,1,757.5,759.5,756,758.75,11599
20110701|2011-06-01 18:00,2,757.5,758.5,756.75,758.25,1508
20110701|2011-06-01 18:30,2,758,758,755.75,756.75,424
20110701|2011-06-01 19:00,2,756.75,757.5,756.25,756.5,166
20110701|2011-06-01 19:30,2,756.5,758,756.5,757.5,272
20110701|2011-06-01 20:00,2,757.25,758,756.75,756.75,59
20110701|2011-06-01 20:30,2,756.75,757.25,756.5,757,115
20110701|2011-06-01 21:00,2,757,757.25,756.5,756.75,47
20110701|2011-06-01 21:30,2,756.5,756.5,754.5,754.75,286
20110701|2011-06-01 22:00,2,754.75,755.75,754.5,755,55
20110701|2011-06-01 22:30,2,754.75,755.5,754.75,755,16
20110701|2011-06-01 23:00,2,755.25,756,754.75,756,50
20110701|2011-06-01 23:30,2,755.75,756.25,755.5,755.5,19
20110701|2011-06-02 00:00,2,755.5,755.75,755.5,755.75,9
20110701|2011-06-02 00:30,2,756,756.25,755.25,755.5,44
20110701|2011-06-02 01:00,2,756.25,757.5,755.75,757.5,83
20110701|2011-06-02 01:30,2,757,757.75,756.75,757.75,243
20110701|2011-06-02 02:00,2,757.75,757.75,756.75,757.5,65
20110701|2011-06-02 02:30,2,757.25,757.75,757,757.25,32
20110701|2011-06-02 03:00,2,757.5,758,756.75,757.5,184
20110701|2011-06-02 03:30,2,757.75,758.75,757.75,758.5,258
20110701|2011-06-02 04:00,2,758.5,758.75,757.5,758.5,218
20110701|2011-06-02 04:30,2,758.5,758.5,757.75,758.25,81
20110701|2011-06-02 05:00,2,758.25,759,758.25,758.5,229
20110701|2011-06-02 05:30,2,758.5,758.75,758.5,758.75,52
20110701|2011-06-02 06:00,2,758.5,759,758.25,758.75,84
20110701|2011-06-02 06:30,2,758.75,759,758.25,758.75,131
20110701|2011-06-02 07:00,2,759,759,756.5,757.75,351
20110701|2011-06-02 09:30,2,758.75,769,758.25,768.75,23820
20110701|2011-06-02 10:00,2,768.75,770,764.75,766.5,11594
20110701|2011-06-02 10:30,2,766.75,767.5,762.5,766,9224
20110701|2011-06-02 11:00,2,766.25,768,765,767.75,4829
20110701|2011-06-02 11:30,2,767.75,768,764.25,764.5,5387
20110701|2011-06-02 12:00,2,764.25,765.75,763.25,764,4324
20110701|2011-06-02 12:30,2,764,765.75,763.25,765.25,4244
20110701|2011-06-02 13:00,2,765.25,767,764,766.5,8939
20110701|2011-06-02 18:00,3,765.5,766,764.75,765.5,631
20110701|2011-06-02 18:30,3,765.75,765.75,764.75,764.75,138
20110701|2011-06-02 19:00,3,764.75,765.75,764.5,765.5,113
20110701|2011-06-02 19:30,3,765.5,765.5,764.75,765,74
20110701|2011-06-02 20:00,3,765,765.75,765,765.25,55
20110701|2011-06-02 20:30,3,765,766.5,765,766,140
20110701|2011-06-02 21:00,3,766.5,766.75,765.5,765.5,127
20110701|2011-06-02 21:30,3,765.25,766.25,765.25,766,82
20110701|2011-06-02 22:00,3,766,766.75,765.75,766.75,79
20110701|2011-06-02 22:30,3,766.25,766.75,766.25,766.5,15
20110701|2011-06-02 23:00,3,766.25,767,766.25,767,28
20110701|2011-06-02 23:30,3,766.75,767,766.25,767,16
20110701|2011-06-03 00:00,3,766.5,767,766.5,766.75,26
20110701|2011-06-03 00:30,3,766.75,767.25,766.25,766.5,80
20110701|2011-06-03 01:00,3,766.25,767,766,766.5,104
20110701|2011-06-03 01:30,3,767.25,767.75,767,767.75,49
20110701|2011-06-03 02:00,3,767.75,768.25,767,768,226
20110701|2011-06-03 02:30,3,768,768.5,767.75,768.25,88
20110701|2011-06-03 03:00,3,768.25,769,767.75,768.75,137
20110701|2011-06-03 03:30,3,768.5,769,768,768.75,318
20110701|2011-06-03 04:00,3,768.75,768.75,768,768.25,172
20110701|2011-06-03 04:30,3,768.25,768.5,766,767,286
20110701|2011-06-03 05:00,3,767,767,764,764.25,379
20110701|2011-06-03 05:30,3,764.25,765,762.5,763.5,388
20110701|2011-06-03 06:00,3,763.25,764.25,762.75,764,64
20110701|2011-06-03 06:30,3,764.5,765.25,763.75,764,184
20110701|2011-06-03 07:00,3,764,765,764,764.5,155
20110701|2011-06-03 09:30,3,764.75,766,759,761.75,19638
20110701|2011-06-03 10:00,3,761.75,763,752.75,755,14759
20110701|2011-06-03 10:30,3,755,759,754,756,6431
20110701|2011-06-03 11:00,3,756.25,757.5,755.25,755.25,5290
20110701|2011-06-03 11:30,3,755.25,760.5,754.75,759.25,5084
20110701|2011-06-03 12:00,3,759.25,759.25,753.5,755,6343
20110701|2011-06-03 12:30,3,755,758.5,754.75,756.75,4082
20110701|2011-06-03 13:00,3,756.75,757.25,751,752.75,10491
20110701|2011-06-05 18:00,6,754,757.25,754,754.5,2423
20110701|2011-06-05 18:30,6,754.5,756.5,754.5,756.5,307
20110701|2011-06-05 19:00,6,756.75,756.75,756.25,756.75,83
20110701|2011-06-05 19:30,6,757,757.5,756.5,757.5,121
20110701|2011-06-05 20:00,6,757.5,757.75,756.75,757.75,68
20110701|2011-06-05 20:30,6,757.75,758,756.75,756.75,89
20110701|2011-06-05 21:00,6,756.75,756.75,756.25,756.25,38
20110701|2011-06-05 21:30,6,756.25,756.25,753.5,754,201
20110701|2011-06-05 22:00,6,754,754.75,753.5,754.25,21
20110701|2011-06-05 22:30,6,754.5,754.75,754.25,754.25,8
20110701|2011-06-05 23:00,6,754.75,754.75,753.75,754,42
20110701|2011-06-05 23:30,6,754,754,753.75,753.75,4
20110701|2011-06-06 00:00,6,754.25,754.5,754.25,754.5,11
20110701|2011-06-06 00:30,6,754,754.25,754,754,5
20110701|2011-06-06 01:00,6,754.25,754.5,754.25,754.5,16
20110701|2011-06-06 01:30,6,754.5,755.25,754.5,755.25,16
20110701|2011-06-06 02:00,6,755,755.25,754.75,755.25,44
20110701|2011-06-06 02:30,6,755.25,755.25,754.25,754.75,72
20110701|2011-06-06 03:00,6,754.75,755.25,751.25,751.75,318
20110701|2011-06-06 03:30,6,751.5,753.75,751,753.25,253
20110701|2011-06-06 04:00,6,753.75,753.75,751,751,146
20110701|2011-06-06 04:30,6,751.5,751.75,750.75,751.25,250
20110701|2011-06-06 05:00,6,751.25,752.5,750.25,751.25,159
20110701|2011-06-06 05:30,6,751.75,752,750,750.5,277
20110701|2011-06-06 06:00,6,750.75,751,748.5,749.25,296
20110701|2011-06-06 06:30,6,749.5,750,745.5,746,916
20110701|2011-06-06 07:00,6,746,747.5,745.75,746,390
20110701|2011-06-06 09:30,6,745.5,747.25,739.75,745.25,22817
20110701|2011-06-06 10:00,6,745.25,745.75,743.5,744.5,4382
20110701|2011-06-06 10:30,6,744.75,744.75,737.25,738.5,10020
20110701|2011-06-06 11:00,6,738.25,740.75,735.25,739.5,9942
20110701|2011-06-06 11:30,6,739.75,740,736.5,739.25,3668
20110701|2011-06-06 12:00,6,739.5,739.5,732.25,735,7264
20110701|2011-06-06 12:30,6,735,736.75,732.25,733,5509
20110701|2011-06-06 13:00,6,732.75,735.5,731.5,731.75,9866
20110701|2011-06-06 18:00,7,732,734.25,731,732.5,1452
20110701|2011-06-06 18:30,7,732.5,733.75,732.25,733,252
20110701|2011-06-06 19:00,7,733.25,733.25,732,732.5,109
20110701|2011-06-06 19:30,7,732.5,732.5,731.5,732,234
20110701|2011-06-06 20:00,7,732.25,734.25,732.25,734.25,182
20110701|2011-06-06 20:30,7,733.75,734.25,732.5,733,98
20110701|2011-06-06 21:00,7,732.5,733.5,732.5,733.25,119
20110701|2011-06-06 21:30,7,733.25,733.25,732.25,733,70
20110701|2011-06-06 22:00,7,733.25,734,733,733,117
20110701|2011-06-06 22:30,7,732,733.25,732,733.25,58
20110701|2011-06-06 23:00,7,733.25,733.5,732,732.75,119
20110701|2011-06-06 23:30,7,732.25,733,731.75,731.75,68
20110701|2011-06-07 00:00,7,732,732.5,731.5,731.5,81
20110701|2011-06-07 00:30,7,731.5,732,730.75,731.5,199
20110701|2011-06-07 01:00,7,731.25,732.5,731,732.5,159
20110701|2011-06-07 01:30,7,733,733.25,732,733,152
20110701|2011-06-07 02:00,7,733.25,734.25,733,734,194
20110701|2011-06-07 02:30,7,734,734.75,733.75,734.75,279
20110701|2011-06-07 03:00,7,734.75,734.75,733.5,733.75,210
20110701|2011-06-07 03:30,7,734,734.25,732,732.5,421
20110701|2011-06-07 04:00,7,732.25,732.75,732.25,732.75,92
20110701|2011-06-07 04:30,7,732.75,733,732.25,732.25,134
20110701|2011-06-07 05:00,7,732.75,733,732.5,732.5,163
20110701|2011-06-07 05:30,7,732.5,732.5,729.25,730,1229
20110701|2011-06-07 06:00,7,729.75,732,729.5,731.5,601
20110701|2011-06-07 06:30,7,731.5,732,730.75,731,390
20110701|2011-06-07 07:00,7,730.75,731,730,730.25,305
20110701|2011-06-07 09:30,7,732,737.75,729.5,734.25,26258
20110701|2011-06-07 10:00,7,734.5,736,732.75,736,7688
20110701|2011-06-07 10:30,7,736,737.5,734.25,736.75,4716
20110701|2011-06-07 11:00,7,737,737.75,734.75,736.25,4400
20110701|2011-06-07 11:30,7,736.25,736.5,733.25,733.75,2870
20110701|2011-06-07 12:00,7,733.75,735.5,732.75,733,3397
20110701|2011-06-07 12:30,7,733,735,732.5,735,3455
20110701|2011-06-07 13:00,7,734.75,737.5,733,736.75,9819
20110701|2011-06-07 18:00,8,738.75,743.5,738.5,743,1396
20110701|2011-06-07 18:30,8,742.75,744,742.75,743.25,294
20110701|2011-06-07 19:00,8,743.25,744.75,743.25,743.5,184
20110701|2011-06-07 19:30,8,743.5,743.5,742,742.75,218
20110701|2011-06-07 20:00,8,742.75,742.75,741.25,741.75,162
20110701|2011-06-07 20:30,8,741,742.5,741,741.5,148
20110701|2011-06-07 21:00,8,741.5,741.75,737.75,738.25,791
20110701|2011-06-07 21:30,8,738,738.25,736.5,737.5,447
20110701|2011-06-07 22:00,8,737.25,737.5,734.5,735.75,523
20110701|2011-06-07 22:30,8,736.5,738,736,737,108
20110701|2011-06-07 23:00,8,737.5,738.5,736.5,737.75,77
20110701|2011-06-07 23:30,8,737.5,737.5,736.25,736.75,18
20110701|2011-06-08 00:00,8,737.25,737.75,737,737,7
20110701|2011-06-08 00:30,8,737.75,739.75,736.75,739.5,142
20110701|2011-06-08 01:00,8,739.25,740.5,739.25,739.25,130
20110701|2011-06-08 01:30,8,739.75,740.5,738.75,738.75,122
20110701|2011-06-08 02:00,8,738.5,740.25,738.25,739.5,160
20110701|2011-06-08 02:30,8,739.5,741.25,739.5,740.25,195
20110701|2011-06-08 03:00,8,740,740.25,737.75,738.25,251
20110701|2011-06-08 03:30,8,738,738.25,738,738.25,104
20110701|2011-06-08 04:00,8,738.25,738.75,736.5,737.25,185
20110701|2011-06-08 04:30,8,737,738.75,735.75,738.5,395
20110701|2011-06-08 05:00,8,738.5,739.5,737.75,738,218
20110701|2011-06-08 05:30,8,737.75,737.75,736,736.75,125
20110701|2011-06-08 06:00,8,736.5,737.5,735.25,735.5,241
20110701|2011-06-08 06:30,8,735.25,737,735,736.75,318
20110701|2011-06-08 07:00,8,736.75,739,736.75,738.5,488
20110701|2011-06-08 09:30,8,741.75,750,740.5,749,26453
20110701|2011-06-08 10:00,8,749,766.5,748.75,761.25,28121
20110701|2011-06-08 10:30,8,761,763.25,757.5,762.5,10409
20110701|2011-06-08 11:00,8,762.5,766.5,761.25,761.75,10421
20110701|2011-06-08 11:30,8,762,763.75,761.25,763.75,3487
20110701|2011-06-08 12:00,8,763.75,766.5,762.5,762.5,7791
20110701|2011-06-08 12:30,8,762.75,762.75,758.5,759.75,5513
20110701|2011-06-08 13:00,8,759.5,764.5,759.25,762.75,9149
20110701|2011-06-08 18:00,9,764,767.75,763.75,765.75,1352
20110701|2011-06-08 18:30,9,765.5,766.75,765.5,766.75,171
20110701|2011-06-08 19:00,9,766.75,768,765,767.75,334
20110701|2011-06-08 19:30,9,767.75,768.75,767.25,768.75,321
20110701|2011-06-08 20:00,9,768.25,769,767.25,767.25,247
20110701|2011-06-08 20:30,9,767.25,768,765.5,767.25,296
20110701|2011-06-08 21:00,9,767.25,767.5,765.5,766.75,171
20110701|2011-06-08 21:30,9,766.25,766.75,765.5,766,166
20110701|2011-06-08 22:00,9,766,766.75,765.75,766.25,87
20110701|2011-06-08 22:30,9,766,766.75,765.75,766,83
20110701|2011-06-08 23:00,9,766,766.25,765.75,766,16
20110701|2011-06-08 23:30,9,766,766,765.25,765.25,34
20110701|2011-06-09 00:00,9,765.25,765.5,765,765.5,33
20110701|2011-06-09 00:30,9,765.5,765.75,765,765.75,72
20110701|2011-06-09 01:00,9,766,766.5,765.5,765.75,102
20110701|2011-06-09 01:30,9,766,766,764,764.75,253
20110701|2011-06-09 02:00,9,764.75,767,764.75,766.25,165
20110701|2011-06-09 02:30,9,766.25,767.25,766,767.25,267
20110701|2011-06-09 03:00,9,767.25,767.25,766,766.75,88
20110701|2011-06-09 03:30,9,766.75,767.5,766.25,767,230
20110701|2011-06-09 04:00,9,767,767,763.5,764,395
20110701|2011-06-09 04:30,9,764,764,759.5,760.25,958
20110701|2011-06-09 05:00,9,760.75,763.25,760.5,762.5,214
20110701|2011-06-09 05:30,9,762.5,763.5,761.5,762.5,99
20110701|2011-06-09 06:00,9,762.5,764.25,762.25,763.25,402
20110701|2011-06-09 06:30,9,763,767,762.75,766.5,738
20110701|2011-06-09 07:00,9,766.75,767.25,765.25,766.5,827
20110701|2011-06-09 09:30,9,788,793,774.5,777,44285
20110701|2011-06-09 10:00,9,777.25,787.75,776.25,783.75,17378
20110701|2011-06-09 10:30,9,784,787.25,782.25,783,7788
20110701|2011-06-09 11:00,9,783,784.75,781.5,782.75,4269
20110701|2011-06-09 11:30,9,782.75,790,782.75,789,10519
20110701|2011-06-09 12:00,9,788.75,790,787.25,789,5624
20110701|2011-06-09 12:30,9,789,790,786.5,786.75,6853
20110701|2011-06-09 13:00,9,786.5,787.25,783.75,784.25,10462
20110701|2011-06-09 18:00,10,785,785.5,783.5,784.75,1035
20110701|2011-06-09 18:30,10,784.75,785.25,784.25,784.5,116
20110701|2011-06-09 19:00,10,784.25,786,784.25,784.25,263
20110701|2011-06-09 19:30,10,784.5,785.25,784,784.75,169
20110701|2011-06-09 20:00,10,784.75,784.75,784.25,784.25,68
20110701|2011-06-09 20:30,10,784.25,784.25,783.75,784,156
20110701|2011-06-09 21:00,10,784.25,784.25,783.5,783.75,88
20110701|2011-06-09 21:30,10,783.75,784,783.5,784,68
20110701|2011-06-09 22:00,10,784.25,784.25,784,784.25,54
20110701|2011-06-09 22:30,10,784.25,784.25,784,784.25,60
20110701|2011-06-09 23:00,10,784,784.25,783.75,783.75,150
20110701|2011-06-09 23:30,10,783.75,784,783.5,783.75,52
20110701|2011-06-10 00:00,10,784,784.25,783.75,784.25,7
20110701|2011-06-10 00:30,10,783.5,784.25,783.25,784.25,69
20110701|2011-06-10 01:00,10,783.25,784.25,783.25,783.5,25
20110701|2011-06-10 01:30,10,784,784,783.5,784,42
20110701|2011-06-10 02:00,10,783.75,784.25,783.75,783.75,177
20110701|2011-06-10 02:30,10,784,784.25,783.75,784.25,100
20110701|2011-06-10 03:00,10,784,784.25,782,783,319
20110701|2011-06-10 03:30,10,783,783.75,782.5,783.75,182
20110701|2011-06-10 04:00,10,784,784.25,783.75,783.75,180
20110701|2011-06-10 04:30,10,783.5,783.5,781.25,781.25,331
20110701|2011-06-10 05:00,10,781.5,781.75,781,781.5,201
20110701|2011-06-10 05:30,10,781.5,781.75,780.25,781,271
20110701|2011-06-10 06:00,10,781,781,779.25,780.5,332
20110701|2011-06-10 06:30,10,780.5,782.5,780.25,781.75,589
20110701|2011-06-10 07:00,10,781.5,782.25,780.5,780.75,257
20110701|2011-06-10 09:30,10,778,787.5,777.25,786.25,21629
20110701|2011-06-10 10:00,10,786.5,792.5,785.25,789.75,12041
20110701|2011-06-10 10:30,10,789.75,795,789.25,793.5,8312
20110701|2011-06-10 11:00,10,793.75,799.75,793.5,797,12692
20110701|2011-06-10 11:30,10,797,797,795.5,796,2436
20110701|2011-06-10 12:00,10,796.25,796.25,790.25,791.25,5107
20110701|2011-06-10 12:30,10,791.25,792,785.75,788.5,6981
20110701|2011-06-10 13:00,10,788.75,789.25,785.25,786,8395
20110701|2011-06-12 18:00,13,786,792,785.25,790.5,2456
20110701|2011-06-12 18:30,13,790.25,791.5,790.25,791,262
20110701|2011-06-12 19:00,13,791,791,789.5,790.5,239
20110701|2011-06-12 19:30,13,790.25,791.75,790,791.5,141
20110701|2011-06-12 20:00,13,791.5,792.25,790.5,791.75,307
20110701|2011-06-12 20:30,13,791.5,792.5,791.5,792,148
20110701|2011-06-12 21:00,13,792,792.5,791.75,791.75,71
20110701|2011-06-12 21:30,13,791.5,791.5,790.5,791,92
20110701|2011-06-12 22:00,13,791.5,792,790.75,791.25,121
20110701|2011-06-12 22:30,13,791.25,791.25,790.75,791,13
20110701|2011-06-12 23:00,13,791,791,790.5,790.75,14
20110701|2011-06-12 23:30,13,790.75,791.5,790.75,790.75,41
20110701|2011-06-13 00:00,13,790.75,791.25,790.5,791,15
20110701|2011-06-13 00:30,13,790.5,791.5,790.5,790.5,112
20110701|2011-06-13 01:00,13,790.5,791,790.25,790.25,56
20110701|2011-06-13 01:30,13,790.25,791.25,790.25,791.25,58
20110701|2011-06-13 02:00,13,791.25,791.75,790.25,791.5,83
20110701|2011-06-13 02:30,13,791.5,792,791,791.25,75
20110701|2011-06-13 03:00,13,791.25,792,791,792,91
20110701|2011-06-13 03:30,13,791.5,792,790.75,791.5,74
20110701|2011-06-13 04:00,13,791.5,791.5,788.5,789.75,392
20110701|2011-06-13 04:30,13,789,789.5,788.5,788.5,183
20110701|2011-06-13 05:00,13,788.5,790.25,787.25,788.25,504
20110701|2011-06-13 05:30,13,788.5,788.5,786.5,786.5,335
20110701|2011-06-13 06:00,13,786.25,786.75,786,786.75,181
20110701|2011-06-13 06:30,13,786.75,788,786.25,788,249
20110701|2011-06-13 07:00,13,787.75,788.75,787.75,788.5,217
20110701|2011-06-13 09:30,13,788,788,777.75,780,21475
20110701|2011-06-13 10:00,13,780,784.25,778.5,783,8774
20110701|2011-06-13 10:30,13,783,784.75,779.25,781,4621
20110701|2011-06-13 11:00,13,781.25,781.75,777.75,778.5,5255
20110701|2011-06-13 11:30,13,778.5,780.5,777.25,778.5,4918
20110701|2011-06-13 12:00,13,778.75,784.75,777.25,784.75,8670
20110701|2011-06-13 12:30,13,784.75,785.5,779,781,7105
20110701|2011-06-13 13:00,13,781,782.25,778.75,781.75,7843
20110701|2011-06-13 18:00,14,779.25,779.5,777.5,778.25,787
20110701|2011-06-13 18:30,14,778.25,778.75,777.5,777.75,142
20110701|2011-06-13 19:00,14,778.25,778.25,777.25,777.25,184
20110701|2011-06-13 19:30,14,777.5,778,777.25,777.5,106
20110701|2011-06-13 20:00,14,777.5,777.75,776.5,776.75,525
20110701|2011-06-13 20:30,14,777,777.75,776.25,777.5,131
20110701|2011-06-13 21:00,14,777.25,778.25,776.5,776.5,123
20110701|2011-06-13 21:30,14,776.5,777.25,776,777,339
20110701|2011-06-13 22:00,14,777,777.25,776,776.25,75
20110701|2011-06-13 22:30,14,776.5,776.75,776.25,776.5,65
20110701|2011-06-13 23:00,14,776.5,777.25,776.25,777.25,37
20110701|2011-06-13 23:30,14,777,777.75,776.75,776.75,46
20110701|2011-06-14 00:00,14,777,777.25,776.75,776.75,11
20110701|2011-06-14 00:30,14,776.75,777.5,776.5,777.5,119
20110701|2011-06-14 01:00,14,777.75,777.75,776.5,777,50
20110701|2011-06-14 01:30,14,776.75,777.5,776,776,198
20110701|2011-06-14 02:00,14,776.5,778.5,776.5,778,185
20110701|2011-06-14 02:30,14,778,778,775.5,775.5,419
20110701|2011-06-14 03:00,14,775.25,775.75,771.25,771.75,1430
20110701|2011-06-14 03:30,14,771.75,772,771,771.5,291
20110701|2011-06-14 04:00,14,771.5,773,771.5,772.5,295
20110701|2011-06-14 04:30,14,772.25,772.75,772.25,772.5,97
20110701|2011-06-14 05:00,14,772.75,774,772.5,773.25,286
20110701|2011-06-14 05:30,14,773.25,773.25,768.25,770,886
20110701|2011-06-14 06:00,14,770,771.5,768.5,770,575
20110701|2011-06-14 06:30,14,770,771,769.75,770.25,309
20110701|2011-06-14 07:00,14,770,772,770,771.75,509
20110701|2011-06-14 09:30,14,773,773.75,753.75,757.75,42516
20110701|2011-06-14 10:00,14,757.5,757.5,752.5,752.5,19517
20110701|2011-06-14 10:30,14,752.5,757.75,752.5,757.25,11545
20110701|2011-06-14 11:00,14,757.25,758.75,754.75,755.25,7005
20110701|2011-06-14 11:30,14,755.25,758.25,755,758,2673
20110701|2011-06-14 12:00,14,758,758.75,757,757.5,2772
20110701|2011-06-14 12:30,14,757.25,758.25,754.5,755.75,6576
20110701|2011-06-14 13:00,14,755.75,757,753.25,754.5,8349
20110701|2011-06-14 18:00,15,760.25,762.25,759,760,1913
20110701|2011-06-14 18:30,15,760,760.75,758.25,758.75,277
20110701|2011-06-14 19:00,15,758.75,759,757.75,758.5,231
20110701|2011-06-14 19:30,15,758.5,758.5,757,757,267
20110701|2011-06-14 20:00,15,757.5,758.25,757,757.75,637
20110701|2011-06-14 20:30,15,758,758,757.5,757.5,49
20110701|2011-06-14 21:00,15,757.75,758,757.25,757.25,53
20110701|2011-06-14 21:30,15,757,758,757,758,145
20110701|2011-06-14 22:00,15,758,758,756.5,757.5,91
20110701|2011-06-14 22:30,15,757.5,757.75,757,757,49
20110701|2011-06-14 23:00,15,757,757,756.5,757,43
20110701|2011-06-14 23:30,15,757.25,758,757.25,757.25,41
20110701|2011-06-15 00:00,15,757.25,757.25,755.25,755.5,264
20110701|2011-06-15 00:30,15,755.5,756.25,755.5,755.75,59
20110701|2011-06-15 01:00,15,756.25,756.25,755.5,755.5,60
20110701|2011-06-15 01:30,15,755.5,756,755.5,755.75,60
20110701|2011-06-15 02:00,15,755.75,757.75,755.5,757,156
20110701|2011-06-15 02:30,15,757,758,756.75,758,183
20110701|2011-06-15 03:00,15,757.75,758,757.25,758,53
20110701|2011-06-15 03:30,15,757.75,758,755.5,755.5,310
20110701|2011-06-15 04:00,15,755.5,755.75,752.5,752.75,1128
20110701|2011-06-15 04:30,15,752.75,753,751,752.5,641
20110701|2011-06-15 05:00,15,752.5,753.75,752.25,753.5,106
20110701|2011-06-15 05:30,15,753.5,754,752.5,752.5,98
20110701|2011-06-15 06:00,15,752.5,753.25,751.75,752,176
20110701|2011-06-15 06:30,15,752,752.25,750.75,751.25,859
20110701|2011-06-15 07:00,15,751,751.5,750.5,751,582
20110701|2011-06-15 09:30,15,750.5,752.75,742.5,744.25,33616
20110701|2011-06-15 10:00,15,743.75,744,727,727.5,40874
20110701|2011-06-15 10:30,15,727.5,729.25,725.75,727.5,14620
20110701|2011-06-15 11:00,15,727.25,729.25,726.25,729.25,8792
20110701|2011-06-15 11:30,15,729,729.75,725.5,725.5,10310
20110701|2011-06-15 12:00,15,725.5,725.5,725.5,725.5,399
20110701|2011-06-15 12:30,15,725.5,726,725.5,725.5,3162
20110701|2011-06-15 13:00,15,725.5,726.25,725.5,725.75,4726
20110701|2011-06-15 18:00,16,725.75,728.5,725,727.25,2481
20110701|2011-06-15 18:30,16,727.5,727.75,725,726,535
20110701|2011-06-15 19:00,16,726,726.5,725.5,726,175
20110701|2011-06-15 19:30,16,726,727,725.75,726,126
20110701|2011-06-15 20:00,16,726,726,724.25,724.75,397
20110701|2011-06-15 20:30,16,724.75,725,723.25,724.25,350
20110701|2011-06-15 21:00,16,724.5,725.5,724.5,725,111
20110701|2011-06-15 21:30,16,724.75,726.25,724.75,726.25,102
20110701|2011-06-15 22:00,16,726.25,726.5,725,725.25,113
20110701|2011-06-15 22:30,16,725.5,725.5,724,724,90
20110701|2011-06-15 23:00,16,724,725.25,723.5,724.75,112
20110701|2011-06-15 23:30,16,724.75,725,723.75,724,44
20110701|2011-06-16 00:00,16,723.75,724.25,723.25,723.25,103
20110701|2011-06-16 00:30,16,723,723,720.75,721.25,502
20110701|2011-06-16 01:00,16,721.25,721.25,720,720.5,312
20110701|2011-06-16 01:30,16,720,720.75,717.75,719.5,550
20110701|2011-06-16 02:00,16,718.75,720,715,716.5,675
20110701|2011-06-16 02:30,16,716.75,720,716.75,720,235
20110701|2011-06-16 03:00,16,720,721.75,719.5,720.75,399
20110701|2011-06-16 03:30,16,720.5,721.5,718.75,718.75,306
20110701|2011-06-16 04:00,16,719,719.5,715.25,715.5,419
20110701|2011-06-16 04:30,16,715.75,715.75,712.5,714,1358
20110701|2011-06-16 05:00,16,714,714.25,710.75,711.5,969
20110701|2011-06-16 05:30,16,711.5,716.5,710.75,715.25,702
20110701|2011-06-16 06:00,16,715.25,716.5,710.75,710.75,690
20110701|2011-06-16 06:30,16,711.25,714.75,710.25,712.25,894
20110701|2011-06-16 07:00,16,712.25,715.5,712.25,714.75,674
20110701|2011-06-16 09:30,16,716.75,726.5,716.25,720.75,28874
20110701|2011-06-16 10:00,16,720.75,723,718.75,722,9015
20110701|2011-06-16 10:30,16,722.25,726,719.75,720,9703
20110701|2011-06-16 11:00,16,720,722,715,717.5,7377
20110701|2011-06-16 11:30,16,717.5,719.25,708.25,708.25,11050
20110701|2011-06-16 12:00,16,708.5,709.5,699.5,709,17491
20110701|2011-06-16 12:30,16,709.25,710.25,702,703.25,9370
20110701|2011-06-16 13:00,16,703.25,704,698.75,700.25,14643
20110701|2011-06-16 18:00,17,700.5,704.5,699.25,703,2981
20110701|2011-06-16 18:30,17,702.5,705,702.25,704,439
20110701|2011-06-16 19:00,17,704,704.5,704,704.25,120
20110701|2011-06-16 19:30,17,704.25,704.25,702.75,702.75,163
20110701|2011-06-16 20:00,17,702.75,703.25,702.25,703.25,105
20110701|2011-06-16 20:30,17,703,704,703,703.5,174
20110701|2011-06-16 21:00,17,703.5,704.25,703.25,704,87
20110701|2011-06-16 21:30,17,704.25,704.5,702.25,703.25,216
20110701|2011-06-16 22:00,17,703.5,703.5,703,703.25,119
20110701|2011-06-16 22:30,17,703.25,703.25,702.5,702.5,138
20110701|2011-06-16 23:00,17,702.75,704,702.5,703.25,134
20110701|2011-06-16 23:30,17,703.25,703.25,702.5,703,204
20110701|2011-06-17 00:00,17,702.5,702.75,702.5,702.5,132
20110701|2011-06-17 00:30,17,702.5,704.75,702.5,704.75,134
20110701|2011-06-17 01:00,17,704.75,706.5,704.25,706,203
20110701|2011-06-17 01:30,17,706.25,706.25,704.75,705.25,164
20110701|2011-06-17 02:00,17,705.25,707.75,705.25,706.25,583
20110701|2011-06-17 02:30,17,705.75,707.25,703.25,704,476
20110701|2011-06-17 03:00,17,704.5,705.5,702.75,703.5,264
20110701|2011-06-17 03:30,17,703.5,704.25,702,703.75,484
20110701|2011-06-17 04:00,17,704,707.25,703.75,706.25,440
20110701|2011-06-17 04:30,17,706.5,709.5,706.5,708.75,469
20110701|2011-06-17 05:00,17,709,710.5,708.25,710.25,471
20110701|2011-06-17 05:30,17,710.25,713.25,710.25,713.25,822
20110701|2011-06-17 06:00,17,713.5,713.5,712,713,358
20110701|2011-06-17 06:30,17,713,713,712,712.25,478
20110701|2011-06-17 07:00,17,712.5,713.25,709.75,711,853
20110701|2011-06-17 09:30,17,712,714.5,707.25,710,19538
20110701|2011-06-17 10:00,17,710,711.75,705,711,9237
20110701|2011-06-17 10:30,17,711,711.75,708,709.75,4484
20110701|2011-06-17 11:00,17,709.5,710,702,702.5,7217
20110701|2011-06-17 11:30,17,702.5,703,693.75,700,13005
20110701|2011-06-17 12:00,17,700,700,691.25,693.75,9146
20110701|2011-06-17 12:30,17,693.25,700,693.25,697.25,8345
20110701|2011-06-17 13:00,17,697,702.25,696.5,702.25,8948
20110701|2011-06-19 18:00,20,704.5,707,697.5,698.5,2617
20110701|2011-06-19 18:30,20,698.75,701.5,698.75,699.75,626
20110701|2011-06-19 19:00,20,699.75,702.25,699.75,702,364
20110701|2011-06-19 19:30,20,702,702.5,701.5,701.5,258
20110701|2011-06-19 20:00,20,702,702.5,701.75,701.75,115
20110701|2011-06-19 20:30,20,701.75,702.5,701.5,702.5,83
20110701|2011-06-19 21:00,20,702.5,703,702.25,702.25,147
20110701|2011-06-19 21:30,20,702.25,702.75,702.25,702.5,36
20110701|2011-06-19 22:00,20,702.5,703.25,702.5,703.25,49
20110701|2011-06-19 22:30,20,703,703.25,701.5,702.25,118
20110701|2011-06-19 23:00,20,702.5,702.75,701.5,702.75,19
20110701|2011-06-19 23:30,20,703,703,700.75,701,153
20110701|2011-06-20 00:00,20,700.75,703.25,700.75,701.75,121
20110701|2011-06-20 00:30,20,701.75,702.5,701.75,702,35
20110701|2011-06-20 01:00,20,702,702.25,700.5,700.5,70
20110701|2011-06-20 01:30,20,700.25,700.25,696.75,697.75,495
20110701|2011-06-20 02:00,20,698,699.5,697,698.5,190
20110701|2011-06-20 02:30,20,698.5,700.75,698.5,700,88
20110701|2011-06-20 03:00,20,700.5,700.5,698.25,699.25,156
20110701|2011-06-20 03:30,20,699,700,698.25,699.5,71
20110701|2011-06-20 04:00,20,699.25,699.75,699,699,109
20110701|2011-06-20 04:30,20,699,699.5,698.75,699.5,103
20110701|2011-06-20 05:00,20,699.75,699.75,699,699.5,49
20110701|2011-06-20 05:30,20,699.5,700,699.25,699.5,103
20110701|2011-06-20 06:00,20,699.5,700.5,699.5,700.25,222
20110701|2011-06-20 06:30,20,700.5,701,700,700,238
20110701|2011-06-20 07:00,20,700,702.5,699.75,702.25,362
20110701|2011-06-20 09:30,20,701.25,702.5,695.5,698,17345
20110701|2011-06-20 10:00,20,697.75,704.5,696.75,703,9665
20110701|2011-06-20 10:30,20,703.25,704.75,701.25,704.25,4722
20110701|2011-06-20 11:00,20,704.25,707.75,704,706,5044
20110701|2011-06-20 11:30,20,705.75,706,700.5,701,3803
20110701|2011-06-20 12:00,20,701,706.25,700.25,703.5,3839
20110701|2011-06-20 12:30,20,703.25,704.75,702.5,703,3079
20110701|2011-06-20 13:00,20,703,705,700,701.5,7403
20110701|2011-06-20 18:00,21,703,706,702.25,705.5,1142
20110701|2011-06-20 18:30,21,705.25,706.75,705.25,706,452
20110701|2011-06-20 19:00,21,706,706.25,705,706.25,220
20110701|2011-06-20 19:30,21,706.25,706.75,705.5,706.5,94
20110701|2011-06-20 20:00,21,706.5,707,705.5,706.75,265
20110701|2011-06-20 20:30,21,706.75,707,705.5,706.5,208
20110701|2011-06-20 21:00,21,706,706.25,705.25,705.5,123
20110701|2011-06-20 21:30,21,705.25,706.25,705,706.25,51
20110701|2011-06-20 22:00,21,706.25,707,705.5,705.5,226
20110701|2011-06-20 22:30,21,705.5,707,705,707,161
20110701|2011-06-20 23:00,21,707,707,705.25,705.5,107
20110701|2011-06-20 23:30,21,705.5,706.25,705.25,706,26
20110701|2011-06-21 00:00,21,705.75,705.75,705.25,705.25,6
20110701|2011-06-21 00:30,21,705.25,705.75,705,705,144
20110701|2011-06-21 01:00,21,705,706.25,705,706,72
20110701|2011-06-21 01:30,21,706,707.75,705.5,707.25,150
20110701|2011-06-21 02:00,21,707.5,709,707.25,709,387
20110701|2011-06-21 02:30,21,709,709.25,708.75,709,74
20110701|2011-06-21 03:00,21,708.75,709.5,708.25,709.5,131
20110701|2011-06-21 03:30,21,709.5,710,709,710,138
20110701|2011-06-21 04:00,21,709.75,709.75,708.25,709,296
20110701|2011-06-21 04:30,21,708.75,709,708.25,709,398
20110701|2011-06-21 05:00,21,708.75,711.25,708.75,710.5,551
20110701|2011-06-21 05:30,21,710.5,712.25,710,711.75,248
20110701|2011-06-21 06:00,21,711.75,714,711.75,712.75,872
20110701|2011-06-21 06:30,21,712.75,715.25,712.25,715,806
20110701|2011-06-21 07:00,21,715,715.25,713.25,714,573
20110701|2011-06-21 09:30,21,716.75,719.25,713,715.75,16540
20110701|2011-06-21 10:00,21,715.75,716.75,713.25,715.5,5905
20110701|2011-06-21 10:30,21,715.5,718.25,714.75,716,5908
20110701|2011-06-21 11:00,21,716.25,717,713.5,713.75,3884
20110701|2011-06-21 11:30,21,713.75,714.75,703.25,705.5,11597
20110701|2011-06-21 12:00,21,705.25,708.75,704.5,708.5,5858
20110701|2011-06-21 12:30,21,708.25,709.25,702.25,706.75,5907
20110701|2011-06-21 13:00,21,706.75,708.75,704.75,708.25,6079
20110701|2011-06-21 18:00,22,709,713,708.75,713,1223
20110701|2011-06-21 18:30,22,712.75,713.25,711.25,711.75,281
20110701|2011-06-21 19:00,22,712,714,709,710.5,525
20110701|2011-06-21 19:30,22,710.75,712.75,709.5,709.75,437
20110701|2011-06-21 20:00,22,710.25,711.5,709.5,711,213
20110701|2011-06-21 20:30,22,711,711.75,709.75,710.5,109
20110701|2011-06-21 21:00,22,711.25,712,710.75,711.75,49
20110701|2011-06-21 21:30,22,711.5,712.25,711,711,91
20110701|2011-06-21 22:00,22,711,711.75,710,710.75,63
20110701|2011-06-21 22:30,22,710.75,711.25,710.75,711,57
20110701|2011-06-21 23:00,22,711,711.25,710.75,711,34
20110701|2011-06-21 23:30,22,711,712,711,711.25,47
20110701|2011-06-22 00:00,22,711,711.75,711,711.75,7
20110701|2011-06-22 00:30,22,711.25,711.75,710,710.5,56
20110701|2011-06-22 01:00,22,710.5,711.5,710.5,711,74
20110701|2011-06-22 01:30,22,711,711,710.25,710.25,42
20110701|2011-06-22 02:00,22,710.5,712,710,711.75,172
20110701|2011-06-22 02:30,22,712,712,711,711.5,43
20110701|2011-06-22 03:00,22,711.75,711.75,709.25,709.25,142
20110701|2011-06-22 03:30,22,709.75,710,708,708.25,277
20110701|2011-06-22 04:00,22,708,708.5,705.75,707.5,563
20110701|2011-06-22 04:30,22,707.25,707.75,704,704.5,420
20110701|2011-06-22 05:00,22,704.5,704.75,701.5,702.5,856
20110701|2011-06-22 05:30,22,702.75,704.25,702.25,704,166
20110701|2011-06-22 06:00,22,703.5,704.25,702,703,180
20110701|2011-06-22 06:30,22,702.5,707,702,703,1328
20110701|2011-06-22 07:00,22,703,705.25,702,704,631
20110701|2011-06-22 09:30,22,705,707.75,693.5,694.25,19486
20110701|2011-06-22 10:00,22,694.25,695,678.25,687,24125
20110701|2011-06-22 10:30,22,687,687,677.5,677.5,11458
20110701|2011-06-22 11:00,22,677.5,677.5,677.5,677.5,910
20110701|2011-06-22 11:30,22,677.5,680.5,677.5,677.5,8017
20110701|2011-06-22 12:00,22,677.5,677.5,677.5,677.5,153
20110701|2011-06-22 12:30,22,677.5,677.5,677.5,677.5,137
20110701|2011-06-22 13:00,22,677.5,677.5,677.5,677.5,250
20110701|2011-06-22 18:00,23,675,676,670.5,671.75,2505
20110701|2011-06-22 18:30,23,671.75,672,670.25,670.5,398
20110701|2011-06-22 19:00,23,670.5,673.75,670.5,673.75,424
20110701|2011-06-22 19:30,23,673.75,674,668.5,671.5,1288
20110701|2011-06-22 20:00,23,671.5,671.75,667.25,667.25,243
20110701|2011-06-22 20:30,23,667.25,669,665.25,666.75,756
20110701|2011-06-22 21:00,23,667,670,667,669.75,504
20110701|2011-06-22 21:30,23,669.5,669.5,667,667.25,243
20110701|2011-06-22 22:00,23,667,669.75,667,669.5,129
20110701|2011-06-22 22:30,23,669.5,670.75,668.5,670.5,217
20110701|2011-06-22 23:00,23,670,671,669.75,670.75,45
20110701|2011-06-22 23:30,23,671,671.25,669.75,671,34
20110701|2011-06-23 00:00,23,670.75,672.5,670.75,672.5,80
20110701|2011-06-23 00:30,23,672.75,673.5,672,672.25,130
20110701|2011-06-23 01:00,23,672.75,672.75,671.5,672.5,81
20110701|2011-06-23 01:30,23,672.5,672.75,672.5,672.75,15
20110701|2011-06-23 02:00,23,672.75,673.75,672,672.5,132
20110701|2011-06-23 02:30,23,672,673.75,671.75,673.75,100
20110701|2011-06-23 03:00,23,673.25,674,672.75,673.5,67
20110701|2011-06-23 03:30,23,673.75,673.75,671,671.25,148
20110701|2011-06-23 04:00,23,671,671,666.75,667,680
20110701|2011-06-23 04:30,23,667,667,664.5,665.75,470
20110701|2011-06-23 05:00,23,665.75,670.5,665.75,669.75,497
20110701|2011-06-23 05:30,23,669.75,671,669.25,670,311
20110701|2011-06-23 06:00,23,669.75,671.25,666,666.75,732
20110701|2011-06-23 06:30,23,666.75,669.5,664.75,669,527
20110701|2011-06-23 07:00,23,669.25,670,666.75,667,401
20110701|2011-06-23 09:30,23,658,658,639,650.5,29727
20110701|2011-06-23 10:00,23,650.25,664,649.75,662,14033
20110701|2011-06-23 10:30,23,662,663.25,658,660,5217
20110701|2011-06-23 11:00,23,660.25,661,658.5,660.25,3612
20110701|2011-06-23 11:30,23,660,662.5,655.25,658,4086
20110701|2011-06-23 12:00,23,658,672.25,657.25,666.75,7588
20110701|2011-06-23 12:30,23,666.25,682,666,681.25,9970
20110701|2011-06-23 13:00,23,681,683.75,675,682.5,6893
20110701|2011-06-23 18:00,24,687,689.75,684.75,684.75,2215
20110701|2011-06-23 18:30,24,684.5,688.25,683.75,688,715
20110701|2011-06-23 19:00,24,687.5,688.5,687.5,688.5,155
20110701|2011-06-23 19:30,24,688,689,687.75,688.25,49
20110701|2011-06-23 20:00,24,688.5,689.25,687,687.25,186
20110701|2011-06-23 20:30,24,687.25,688.75,686,688,242
20110701|2011-06-23 21:00,24,687.25,688.25,687.25,688.25,110
20110701|2011-06-23 21:30,24,688.5,689.25,688.5,689.25,78
20110701|2011-06-23 22:00,24,689,689.75,688.75,689,129
20110701|2011-06-23 22:30,24,689.25,689.25,688.5,688.5,46
20110701|2011-06-23 23:00,24,688.75,692,688.5,691.75,289
20110701|2011-06-23 23:30,24,691.75,691.75,690.75,691,44
20110701|2011-06-24 00:00,24,691,691.25,690.75,691,18
20110701|2011-06-24 00:30,24,691.25,692,691.25,692,48
20110701|2011-06-24 01:00,24,692,692,691.25,691.25,28
20110701|2011-06-24 01:30,24,691,691.25,690.25,690.5,75
20110701|2011-06-24 02:00,24,690.5,691.25,688,688,226
20110701|2011-06-24 02:30,24,688,691.25,687.5,691,162
20110701|2011-06-24 03:00,24,691,694,691,693.25,294
20110701|2011-06-24 03:30,24,693.25,697.75,693.25,697.25,503
20110701|2011-06-24 04:00,24,697.25,697.25,693.25,694.25,319
20110701|2011-06-24 04:30,24,694,694,692,693.75,141
20110701|2011-06-24 05:00,24,693.75,696.5,693.75,694,128
20110701|2011-06-24 05:30,24,694.5,695.5,693.5,693.5,66
20110701|2011-06-24 06:00,24,693.75,694.75,692.25,693.5,160
20110701|2011-06-24 06:30,24,693,695,693,694.75,536
20110701|2011-06-24 07:00,24,694.5,694.75,692.25,693,287
20110701|2011-06-24 09:30,24,693.5,695.5,677,683,18032
20110701|2011-06-24 10:00,24,682.75,687,682.5,686.5,5073
20110701|2011-06-24 10:30,24,686.5,690.75,685,686,4447
20110701|2011-06-24 11:00,24,686,686.75,683.25,684,3935
20110701|2011-06-24 11:30,24,684,685.75,681.5,682.25,2537
20110701|2011-06-24 12:00,24,682,683.5,677.75,681.25,4258
20110701|2011-06-24 12:30,24,681.25,681.5,675.25,677.75,5603
20110701|2011-06-24 13:00,24,677.75,679.75,669,669.5,10648
20110701|2011-06-26 18:00,27,669,669.5,665.75,665.75,2003
20110701|2011-06-26 18:30,27,666,666.25,660.5,661.5,776
20110701|2011-06-26 19:00,27,661.5,666,661.5,663,462
20110701|2011-06-26 19:30,27,663,665.75,662,665.5,351
20110701|2011-06-26 20:00,27,665.5,666,665,665.5,244
20110701|2011-06-26 20:30,27,665.5,666,664.75,665.5,109
20110701|2011-06-26 21:00,27,665,665.5,663.25,663.5,131
20110701|2011-06-26 21:30,27,663.75,664,661,661.5,166
20110701|2011-06-26 22:00,27,661.5,662,660.75,661,76
20110701|2011-06-26 22:30,27,661,661,660.25,660.25,63
20110701|2011-06-26 23:00,27,660.75,662,660.75,662,69
20110701|2011-06-26 23:30,27,661.75,661.75,660.25,660.25,41
20110701|2011-06-27 00:00,27,660.75,660.75,660,660.25,58
20110701|2011-06-27 00:30,27,660.25,660.5,658,658.5,216
20110701|2011-06-27 01:00,27,658.75,658.75,657.75,657.75,110
20110701|2011-06-27 01:30,27,657.75,659.75,657.75,659.25,70
20110701|2011-06-27 02:00,27,659.25,661.5,659,661.5,75
20110701|2011-06-27 02:30,27,661.5,664,661.25,661.25,144
20110701|2011-06-27 03:00,27,661.25,664.25,661.25,663.25,92
20110701|2011-06-27 03:30,27,663.75,664.25,662.75,663.25,116
20110701|2011-06-27 04:00,27,663.25,664.25,662,663.75,117
20110701|2011-06-27 04:30,27,663.75,665,663.75,664.75,451
20110701|2011-06-27 05:00,27,664.75,665,664.5,664.5,172
20110701|2011-06-27 05:30,27,664.5,665,664,664,240
20110701|2011-06-27 06:00,27,664,667.5,664,666.5,675
20110701|2011-06-27 06:30,27,666.5,668,665.5,666.5,438
20110701|2011-06-27 07:00,27,666.5,666.5,664.5,664.5,322
20110701|2011-06-27 09:30,27,664.5,669.5,659.25,662.25,10231
20110701|2011-06-27 10:00,27,662.25,663.75,653.25,656,6983
20110701|2011-06-27 10:30,27,656,656.25,651.5,654.5,4825
20110701|2011-06-27 11:00,27,654.5,655.75,650,652.75,2166
20110701|2011-06-27 11:30,27,652.5,654.75,650.5,653,1778
20110701|2011-06-27 12:00,27,653,659,653,658,2321
20110701|2011-06-27 12:30,27,657.75,663.75,656,663.25,2575
20110701|2011-06-27 13:00,27,663.25,665.75,660.25,661.5,3516
20110701|2011-06-27 18:00,28,667.75,671.75,667.25,670.25,872
20110701|2011-06-27 18:30,28,670,670.5,667.5,667.5,261
20110701|2011-06-27 19:00,28,667.75,668,666.75,666.75,151
20110701|2011-06-27 19:30,28,666.75,667.25,666.5,667.25,21
20110701|2011-06-27 20:00,28,667.25,667.75,666.5,667.25,38
20110701|2011-06-27 20:30,28,666.75,667.25,665.75,666,90
20110701|2011-06-27 21:00,28,665.75,666,665.25,665.5,73
20110701|2011-06-27 21:30,28,665.5,666.25,665.5,666.25,9
20110701|2011-06-27 22:00,28,665.75,666.5,665.5,665.5,38
20110701|2011-06-27 22:30,28,666.25,666.25,665.25,665.25,9
20110701|2011-06-27 23:00,28,665,665.25,665,665,10
20110701|2011-06-27 23:30,28,665,665.25,665,665,35
20110701|2011-06-28 00:00,28,665.25,665.5,664,664.25,80
20110701|2011-06-28 00:30,28,664,664,663.5,663.5,33
20110701|2011-06-28 01:00,28,663.25,663.25,661.75,662,78
20110701|2011-06-28 01:30,28,661.75,662.25,661.25,661.75,56
20110701|2011-06-28 02:00,28,661.5,662.25,661,662.25,68
20110701|2011-06-28 02:30,28,662.25,663.25,662,663.25,117
20110701|2011-06-28 03:00,28,663.5,664,663.25,663.75,95
20110701|2011-06-28 03:30,28,664,664.25,662.5,662.5,49
20110701|2011-06-28 04:00,28,662.25,663.5,661.5,663.5,61
20110701|2011-06-28 04:30,28,664,664.5,663.5,664.5,46
20110701|2011-06-28 05:00,28,665,665.5,665,665.5,29
20110701|2011-06-28 05:30,28,665,667.25,665,666,56
20110701|2011-06-28 06:00,28,665.75,667.75,665.75,666.75,65
20110701|2011-06-28 06:30,28,667.5,668.25,666.75,667.5,101
20110701|2011-06-28 07:00,28,667.5,669,667.25,668.5,315
20110701|2011-06-28 09:30,28,670,676.5,668,668,7786
20110701|2011-06-28 10:00,28,668.25,671,667.75,669.75,2953
20110701|2011-06-28 10:30,28,670,672,668.75,668.75,3134
20110701|2011-06-28 11:00,28,668.75,669.5,666.25,668,3046
20110701|2011-06-28 11:30,28,668,670.75,665.5,670.25,3375
20110701|2011-06-28 12:00,28,670.25,678.75,670,677.5,3314
20110701|2011-06-28 12:30,28,677.5,682,676.25,680.25,3084
20110701|2011-06-28 13:00,28,680.25,684.25,680.25,681.75,3145
20110701|2011-06-28 18:00,29,689.5,705.25,689.25,700.75,4321
20110701|2011-06-28 18:30,29,700.75,700.75,698.25,700.25,718
20110701|2011-06-28 19:00,29,700.5,700.5,699,700,47
20110701|2011-06-28 19:30,29,700,702.25,700,701.5,206
20110701|2011-06-28 20:00,29,701.5,701.5,700.5,700.75,91
20110701|2011-06-28 20:30,29,700,700.25,699,700,63
20110701|2011-06-28 21:00,29,699.75,701,699,699,215
20110701|2011-06-28 21:30,29,699,699.25,698.25,699,56
20110701|2011-06-28 22:00,29,699.25,699.25,698,698.25,41
20110701|2011-06-28 22:30,29,698.25,698.5,697.5,697.5,60
20110701|2011-06-28 23:00,29,697.25,697.75,697.25,697.75,6
20110701|2011-06-28 23:30,29,698,698,697.25,697.25,18
20110701|2011-06-29 00:00,29,697.25,697.25,696.75,696.75,21
20110701|2011-06-29 00:30,29,697,697.5,696.75,697.5,27
20110701|2011-06-29 01:00,29,696.75,699.25,696.75,699.25,12
20110701|2011-06-29 01:30,29,698.75,699.5,697.25,698.5,1302
20110701|2011-06-29 02:00,29,698.75,700,698.25,700,37
20110701|2011-06-29 02:30,29,700.25,700.75,700,700,24
20110701|2011-06-29 03:00,29,699.25,699.25,697.75,697.75,42
20110701|2011-06-29 03:30,29,697.5,698,697.25,697.5,102
20110701|2011-06-29 04:00,29,697.5,699.75,697.25,698,219
20110701|2011-06-29 04:30,29,699,702,698.75,701.75,381
20110701|2011-06-29 05:00,29,701.25,702,699.75,702,30
20110701|2011-06-29 05:30,29,702.25,703.5,701.5,702.75,212
20110701|2011-06-29 06:00,29,702.75,703.25,701.75,703.25,60
20110701|2011-06-29 06:30,29,703,705.25,703,704.75,375
20110701|2011-06-29 07:00,29,704.75,707,704.25,706.5,583
20110701|2011-06-29 09:30,29,708,714.5,706,709,9975
20110701|2011-06-29 10:00,29,709,709.5,702.5,704.75,3338
20110701|2011-06-29 10:30,29,704.5,706.75,700.5,703,1827
20110701|2011-06-29 11:00,29,703,703,698,701.25,1191
20110701|2011-06-29 11:30,29,701.25,701.5,693.75,695,1413
20110701|2011-06-29 12:00,29,695,696,684.5,691,3010
20110701|2011-06-29 12:30,29,691.25,701.75,690.5,699,3294
20110701|2011-06-29 13:00,29,698.75,699.75,695,698.75,2107
20110701|2011-06-29 18:00,30,699,706,699,703.5,496
20110701|2011-06-29 18:30,30,703,703.75,700.25,700.75,21
20110701|2011-06-29 19:00,30,702.5,702.75,702,702.25,27
20110701|2011-06-29 19:30,30,702,702,701.5,702,19
20110701|2011-06-29 20:00,30,702.25,702.25,701.5,701.5,17
20110701|2011-06-29 20:30,30,701,702,701,701.75,19
20110701|2011-06-29 21:00,30,701.5,703.25,701.25,703.25,27
20110701|2011-06-29 21:30,30,703.75,704.25,703.25,703.5,20
20110701|2011-06-29 22:00,30,703.75,704.75,703.75,704.75,32
20110701|2011-06-29 22:30,30,704.75,705,703.75,704,49
20110701|2011-06-29 23:00,30,704.75,704.75,703.5,703.5,11
20110701|2011-06-29 23:30,30,703.75,705,703.75,704.25,18
20110701|2011-06-30 00:00,30,704,704.25,703,703,7
20110701|2011-06-30 00:30,30,704,704,704,704,3
20110701|2011-06-30 01:00,30,703,703.25,703,703,18
20110701|2011-06-30 01:30,30,704.25,705,704,705,28
20110701|2011-06-30 02:00,30,705,705.75,705,705,73
20110701|2011-06-30 03:30,30,703.5,705.5,703.5,704.25,19
20110701|2011-06-30 04:00,30,704.75,704.75,704,704,8
20110701|2011-06-30 04:30,30,703.75,706.75,703.75,706.75,103
20110701|2011-06-30 05:00,30,706.25,707.75,706,707.25,20
20110701|2011-06-30 05:30,30,707.25,708.25,706,708.25,106
20110701|2011-06-30 06:00,30,708.25,708.5,707.5,708.25,65
20110701|2011-06-30 06:30,30,708.25,708.25,702.25,702.25,81
20110701|2011-06-30 07:00,30,703,703.5,698.75,700.5,197
20110701|2011-06-30 09:30,30,635,636.75,615.25,624.25,10681
20110701|2011-06-30 10:00,30,624.5,629.5,623,628.5,3811
20110701|2011-06-30 10:30,30,628.5,630,626,626.75,3072
20110701|2011-06-30 11:00,30,626.5,626.75,623,623.5,2011
20110701|2011-06-30 11:30,30,623.5,624.75,619,620.25,1353
20110701|2011-06-30 12:00,30,620,622.5,617,617.25,2387
20110701|2011-06-30 12:30,30,617.25,621.75,615,619.75,3417
20110701|2011-06-30 13:00,30,619.25,629,618.25,625.5,3138
20110701|2011-06-30 18:00,1,629,634.75,627,629,1028
20110701|2011-06-30 18:30,1,629.5,630.25,628.5,628.75,89
20110701|2011-06-30 19:00,1,628.5,629.75,627.5,627.5,156
20110701|2011-06-30 19:30,1,627.5,630.75,624.25,630.25,240
20110701|2011-06-30 20:00,1,630.75,633,630.75,632,79
20110701|2011-06-30 20:30,1,631.25,631.5,631,631,20
20110701|2011-06-30 21:00,1,630,631.5,629.5,630.75,28
20110701|2011-06-30 21:30,1,630.75,631,630.5,630.75,24
20110701|2011-06-30 22:00,1,630.75,631.25,630.75,631.25,46
20110701|2011-06-30 22:30,1,631.5,631.5,631,631.25,6
20110701|2011-06-30 23:00,1,631.25,631.75,631,631.75,5
20110701|2011-06-30 23:30,1,631.25,632,631.25,632,3
20110701|2011-07-01 00:00,1,631.75,632,630.25,630.5,40
20110701|2011-07-01 00:30,1,630.5,630.5,627.25,627.75,33
20110701|2011-07-01 01:00,1,627.5,628.75,627.25,628.5,39
20110701|2011-07-01 01:30,1,629.75,631.25,628.75,630,61
20110701|2011-07-01 02:00,1,630,631,629.5,631,86
20110701|2011-07-01 02:30,1,630.25,632,630.25,632,54
20110701|2011-07-01 03:00,1,632,634.5,632,634.5,103
20110701|2011-07-01 03:30,1,634.5,636,633.5,633.5,41
20110701|2011-07-01 04:00,1,635.5,635.5,635.5,635.5,12
20110701|2011-07-01 04:30,1,635.75,635.75,635.75,635.75,2
20110701|2011-07-01 05:00,1,635.5,635.5,633,633,4
20110701|2011-07-01 05:30,1,633.75,633.75,628.75,628.75,55
20110701|2011-07-01 06:00,1,626,627,624,624,78
20110701|2011-07-01 06:30,1,625.25,625.5,620.75,621.5,72
20110701|2011-07-01 07:00,1,621.5,625.75,621.5,624,96
20110701|2011-07-01 09:30,1,627.5,634.5,624,629.5,2155
20110701|2011-07-01 10:00,1,629.25,632.75,628.75,629.75,1010
20110701|2011-07-01 10:30,1,631,632.75,628.75,632.75,247
20110701|2011-07-01 11:00,1,632.5,635,632,635,455
20110701|2011-07-01 11:30,1,635.25,639.75,634.75,639.25,488
20110701|2011-07-01 12:00,1,638.75,644,636,644,477
20110701|2011-07-01 12:30,1,643.75,652.75,643.25,650.5,607
20110701|2011-07-01 13:00,1,649.25,649.25,639.5,640.5,618
20110701|2011-07-04 18:00,5,650.75,655,649,652.25,258
20110701|2011-07-04 18:30,5,653.25,653.25,653.25,653.25,1
20110701|2011-07-04 19:00,5,651.75,653.25,651.75,652,41
20110701|2011-07-04 20:00,5,653,653,653,653,2
20110701|2011-07-04 21:00,5,652,652,650.75,650.75,25
20110701|2011-07-04 22:30,5,650.25,650.25,650.25,650.25,1
20110701|2011-07-05 01:00,5,651,651,651,651,1
20110701|2011-07-05 01:30,5,650.5,650.5,650.5,650.5,1
20110701|2011-07-05 02:30,5,650.5,650.5,650.5,650.5,1
20110701|2011-07-05 03:00,5,649.75,649.75,649.75,649.75,2
20110701|2011-07-05 03:30,5,652.5,654.5,652.5,654.5,4
20110701|2011-07-05 04:00,5,655,655.75,655,655.75,10
20110701|2011-07-05 04:30,5,656.25,656.25,656.25,656.25,1
20110701|2011-07-05 05:30,5,656.5,656.5,656.5,656.5,1
20110701|2011-07-05 06:00,5,655.75,655.75,655.75,655.75,11
20110701|2011-07-05 06:30,5,655.75,656.5,654,654,29
20110701|2011-07-05 07:00,5,654.75,655,654.75,655,8
20110701|2011-07-05 09:30,5,654.75,664,653,658.5,1683
20110701|2011-07-05 10:00,5,658.5,668.5,658,668,981
20110701|2011-07-05 10:30,5,668.75,668.75,663,666,514
20110701|2011-07-05 11:00,5,667,678.25,666.75,677.25,790
20110701|2011-07-05 11:30,5,677,677.25,672,673,517
20110701|2011-07-05 12:00,5,674.75,680,673.75,678,658
20110701|2011-07-05 12:30,5,677.5,684.25,677.25,682.5,479
20110701|2011-07-05 13:00,5,682.5,684.25,679.25,684,279
20110701|2011-07-05 18:00,6,679.5,679.5,675,675.5,71
20110701|2011-07-05 18:30,6,677,677.5,676.25,676.75,34
20110701|2011-07-05 19:00,6,676.5,676.5,676,676,4
20110701|2011-07-05 20:00,6,678.5,678.5,678,678.25,13
20110701|2011-07-05 20:30,6,678,679.25,676.75,676.75,6
20110701|2011-07-05 21:00,6,676.25,676.25,676.25,676.25,1
20110701|2011-07-05 21:30,6,676.5,676.5,676.5,676.5,1
20110701|2011-07-05 22:00,6,678.25,678.5,678.25,678.5,3
20110701|2011-07-05 22:30,6,679,679.25,679,679.25,2
20110701|2011-07-05 23:00,6,679.5,679.5,679.5,679.5,1
20110701|2011-07-05 23:30,6,679.5,680,679.5,680,15
20110701|2011-07-06 00:00,6,679.25,679.25,679.25,679.25,1
20110701|2011-07-06 00:30,6,679.25,679.5,679.25,679.5,2
20110701|2011-07-06 01:00,6,679,679,677.5,677.5,16
20110701|2011-07-06 02:00,6,677.5,677.5,676.75,676.75,6
20110701|2011-07-06 02:30,6,676.25,676.25,676.25,676.25,31
20110701|2011-07-06 03:00,6,676.25,676.75,675,675,66
20110701|2011-07-06 03:30,6,675.75,675.75,675.75,675.75,2
20110701|2011-07-06 04:00,6,675.25,675.25,675.25,675.25,1
20110701|2011-07-06 04:30,6,674.5,675,674.25,675,14
20110701|2011-07-06 05:00,6,675,676.5,675,676.5,6
20110701|2011-07-06 05:30,6,675,676.5,674,674,18
20110701|2011-07-06 06:30,6,675,676.25,674.25,674.25,11
20110701|2011-07-06 07:00,6,675,675,674,674.5,16
20110701|2011-07-06 09:30,6,674.75,676.5,666.5,671.75,1230
20110701|2011-07-06 10:00,6,671.75,672,666.25,669.25,832
20110701|2011-07-06 10:30,6,669,669.25,665.25,667.5,300
20110701|2011-07-06 11:00,6,667.25,672,665.5,667.5,419
20110701|2011-07-06 11:30,6,667.75,668,661.5,661.5,207
20110701|2011-07-06 12:00,6,662,665,657,662,195
20110701|2011-07-06 12:30,6,660.5,660.5,649.25,649.25,219
20110701|2011-07-06 13:00,6,650,653.5,647.5,647.5,97
20110701|2011-07-06 18:00,7,648.25,653.5,647.5,653.5,20
20110701|2011-07-06 18:30,7,652.25,652.25,652.25,652.25,1
20110701|2011-07-06 19:30,7,652.25,652.5,651.5,652,10
20110701|2011-07-06 20:00,7,652.5,652.5,652.5,652.5,3
20110701|2011-07-06 20:30,7,653.75,653.75,653.75,653.75,2
20110701|2011-07-06 21:00,7,654.25,654.75,653,653,7
20110701|2011-07-06 21:30,7,654.5,654.75,654.5,654.75,2
20110701|2011-07-06 22:00,7,654.25,654.5,653.75,653.75,5
20110701|2011-07-06 22:30,7,653.75,653.75,653.75,653.75,1
20110701|2011-07-06 23:00,7,654,654,654,654,1
20110701|2011-07-07 00:00,7,655.25,655.25,655.25,655.25,1
20110701|2011-07-07 02:30,7,655.25,655.25,653.5,653.5,3
20110701|2011-07-07 03:30,7,655.5,655.5,655.5,655.5,2
20110701|2011-07-07 04:30,7,653.5,653.5,653.5,653.5,10
20110701|2011-07-07 05:30,7,652.75,652.75,652.75,652.75,20
20110701|2011-07-07 06:00,7,654,654.75,654,654.75,4
20110701|2011-07-07 06:30,7,654.75,654.75,654.25,654.25,2
20110701|2011-07-07 07:00,7,654,654.25,654,654.25,6
20110701|2011-07-07 09:30,7,663.25,668,658.75,662.5,318
20110701|2011-07-07 10:00,7,662.5,663.75,658.5,658.5,94
20110701|2011-07-07 10:30,7,658.5,658.5,651,655.25,268
20110701|2011-07-07 11:00,7,654.25,657.25,652.5,655.5,209
20110701|2011-07-07 11:30,7,655.5,656,650,652.5,363
20110701|2011-07-07 12:00,7,652.75,653,649.75,652.5,331
20110701|2011-07-07 12:30,7,652,652.5,649,649,237
20110701|2011-07-07 13:00,7,651,652.25,648.75,652,81
20110701|2011-07-07 18:00,8,652.5,659.25,652.5,658.75,97
20110701|2011-07-07 19:00,8,659.5,659.5,658.5,658.75,4
20110701|2011-07-07 21:00,8,658,658,658,658,20
20110701|2011-07-07 21:30,8,658.25,658.25,658,658,4
20110701|2011-07-08 05:30,8,659.5,659.75,659.5,659.75,2
20110701|2011-07-08 06:00,8,659.5,659.5,659.25,659.25,4
20110701|2011-07-08 09:30,8,657.5,664,653.75,662,188
20110701|2011-07-08 10:00,8,660.75,667,660.5,667,127
20110701|2011-07-08 10:30,8,665.5,668.75,664,667.75,47
20110701|2011-07-08 11:00,8,668.75,670.75,666,666,151
20110701|2011-07-08 11:30,8,667.75,668.75,665.5,665.5,59
20110701|2011-07-08 12:00,8,664.75,667.25,664.75,667.25,33
20110701|2011-07-08 12:30,8,667.25,667.5,664.75,665,96
20110701|2011-07-08 13:00,8,664.75,670.5,664.75,670.5,74
20110701|2011-07-10 18:00,11,672.5,676,672.25,674,16
20110701|2011-07-10 18:30,11,675.25,675.5,674.75,674.75,26
20110701|2011-07-10 20:00,11,671.5,671.5,671.5,671.5,2
20110701|2011-07-11 01:00,11,669.25,669.25,669.25,669.25,1
20110701|2011-07-11 01:30,11,669.25,669.25,669.25,669.25,4
20110701|2011-07-11 09:30,11,664.5,669,663.5,664.5,240
20110701|2011-07-11 10:00,11,665.75,670,665.75,670,53
20110701|2011-07-11 10:30,11,668.75,670.25,667,669.25,81
20110701|2011-07-11 11:00,11,668.5,670,667.75,668.5,211
20110701|2011-07-11 11:30,11,669.5,670,668.5,669.5,36
20110701|2011-07-11 12:00,11,669,672,668.75,672,43
20110701|2011-07-11 12:30,11,671,676.75,671,676.75,67
20110701|2011-07-11 13:00,11,676.5,680.75,676.25,679.75,78
20110701|2011-07-11 18:00,12,682,684,682,683.25,12
20110701|2011-07-11 18:30,12,682.75,682.75,682.75,682.75,2
20110701|2011-07-11 19:00,12,682.75,682.75,680.25,680.25,12
20110701|2011-07-11 19:30,12,680.5,680.5,680.5,680.5,4
20110701|2011-07-11 20:00,12,680.25,680.25,679.75,679.75,4
20110701|2011-07-11 20:30,12,679,679,679,679,1
20110701|2011-07-11 21:00,12,676.5,676.5,676.5,676.5,5
20110701|2011-07-11 21:30,12,675.5,676.5,675.5,675.75,17
20110701|2011-07-11 23:00,12,677,677,677,677,1
20110701|2011-07-12 02:30,12,676.25,676.25,676.25,676.25,5
20110701|2011-07-12 03:30,12,673.75,673.75,673.75,673.75,1
20110701|2011-07-12 04:00,12,672.5,672.5,672.5,672.5,1
20110701|2011-07-12 04:30,12,667,667,667,667,1
20110701|2011-07-12 05:30,12,669.25,669.5,669.25,669.5,9
20110701|2011-07-12 06:30,12,674,679,673.25,673.5,38
20110701|2011-07-12 07:00,12,673.25,673.25,671,672,4
20110701|2011-07-12 09:30,12,686,693,681.5,688.5,267
20110701|2011-07-12 10:00,12,689.5,692.75,688.75,691.5,78
20110701|2011-07-12 10:30,12,694,696.5,694,696.5,83
20110701|2011-07-12 11:00,12,697,700,697,700,89
20110701|2011-07-12 11:30,12,700.25,704.75,699.25,704.75,61
20110701|2011-07-12 12:00,12,704.75,709,704,708.25,62
20110701|2011-07-12 12:30,12,708,713.5,707.75,713.5,69
20110701|2011-07-12 13:00,12,710,710.5,692,692,96
20110701|2011-07-12 18:00,13,702,708.5,702,706.75,12
20110701|2011-07-12 19:00,13,707,708.25,707,708.25,4
20110701|2011-07-12 19:30,13,707.75,707.75,707.75,707.75,1
20110701|2011-07-12 21:30,13,709.75,710,709.75,710,8
20110701|2011-07-12 22:00,13,710,710,710,710,7
20110701|2011-07-12 22:30,13,711.5,711.5,711.5,711.5,1
20110701|2011-07-12 23:30,13,712,712,712,712,8
20110701|2011-07-13 02:30,13,711,711,711,711,1
20110701|2011-07-13 05:30,13,712,712,711.5,711.5,10
20110701|2011-07-13 06:00,13,713,715,711,715,19
20110701|2011-07-13 06:30,13,712.5,712.5,707.75,707.75,11
20110701|2011-07-13 07:00,13,710,712.5,710,712.5,14
20110701|2011-07-13 09:30,13,715,731,715,730,183
20110701|2011-07-13 10:00,13,728.25,730.5,727.5,729.75,57
20110701|2011-07-13 10:30,13,728,729.25,727.5,728.25,41
20110701|2011-07-13 11:00,13,730,740,730,739,51
20110701|2011-07-13 11:30,13,736.25,740,736.25,737,57
20110701|2011-07-13 12:00,13,731,731,728,730,41
20110701|2011-07-13 12:30,13,729.25,730.5,725.25,730.5,22
20110701|2011-07-13 13:00,13,729.25,729.5,722.75,729.25,127
20110701|2011-07-13 18:00,14,724,724.75,720.5,720.5,4
20110701|2011-07-13 19:00,14,731.5,731.5,731.5,731.5,2
20110701|2011-07-13 19:30,14,733.75,735.5,733.75,735.5,23
20110701|2011-07-13 21:30,14,731.5,732.75,731.5,732.75,3
20110701|2011-07-14 02:00,14,724,724,724,724,6
20110701|2011-07-14 09:30,14,729.5,742,729.5,742,59
20110701|2011-07-14 10:00,14,740.75,741,725,725,13
20110701|2011-07-14 10:30,14,719,722,719,720.25,5
20110701|2011-07-14 11:00,14,720.25,721,718,721,10
20110701|2011-07-14 11:30,14,721,721,711.5,713,7
20110701|2011-07-14 12:00,14,718,718,718,718,1
20110901|2011-01-10 18:00,11,579.25,580.75,579,580,14
20110901|2011-01-10 18:30,11,580.5,580.5,580.5,580.5,1
20110901|2011-01-10 19:30,11,579.75,579.75,579.75,579.75,40
20110901|2011-01-11 00:30,11,579,579,579,579,2
20110901|2011-01-11 01:00,11,579.75,579.75,579.75,579.75,20
20110901|2011-01-11 01:30,11,579.75,579.75,579.75,579.75,2
20110901|2011-01-11 02:00,11,579.75,579.75,579.75,579.75,23
20110901|2011-01-11 02:30,11,579.75,579.75,579.75,579.75,14
20110901|2011-01-11 06:00,11,582.5,582.5,582.5,582.5,1
20110901|2011-01-11 06:30,11,583,583,583,583,6
20110901|2011-01-11 09:30,11,583.25,583.5,580.25,581.25,251
20110901|2011-01-11 10:00,11,581,584.5,581,584.25,135
20110901|2011-01-11 10:30,11,584.5,585.5,582,585.5,249
20110901|2011-01-11 11:00,11,585.5,586,583,583.75,254
20110901|2011-01-11 11:30,11,584,584,583,583.5,77
20110901|2011-01-11 12:00,11,583.75,584.5,582,582,107
20110901|2011-01-11 12:30,11,581.5,582.75,580.5,580.5,55
20110901|2011-01-11 13:00,11,580.25,581,579.25,580.25,334
20110901|2011-01-11 18:00,12,580.75,580.75,579.25,579.25,34
20110901|2011-01-11 19:30,12,580,580.25,580,580,4
20110901|2011-01-11 20:00,12,580,580,580,580,2
20110901|2011-01-11 20:30,12,581,581,581,581,11
20110901|2011-01-12 00:30,12,579.5,579.5,579.5,579.5,1
20110901|2011-01-12 01:30,12,581,581,581,581,1
20110901|2011-01-12 02:00,12,582.5,582.5,582.5,582.5,19
20110901|2011-01-12 02:30,12,582.5,582.5,582.5,582.5,12
20110901|2011-01-12 04:30,12,583.75,583.75,583.75,583.75,12
20110901|2011-01-12 06:30,12,585,585.25,585,585.25,9
20110901|2011-01-12 07:00,12,585,585,583.25,583.25,53
20110901|2011-01-12 09:30,12,594,605.25,594,601.5,494
20110901|2011-01-12 10:00,12,601,601,595,597,220
20110901|2011-01-12 10:30,12,596.75,600,596.75,597.5,115
20110901|2011-01-12 11:00,12,598.25,599.25,597.25,598,135
20110901|2011-01-12 11:30,12,598,599.5,598,599.5,399
20110901|2011-01-12 12:00,12,600,602.5,598.5,602,316
20110901|2011-01-12 12:30,12,602.25,602.25,600,601.5,153
20110901|2011-01-12 13:00,12,600.25,601,596.5,598,243
20110901|2011-01-12 18:00,13,600,604,598,601.5,131
20110901|2011-01-12 18:30,13,602,603.5,601.5,603.5,6
20110901|2011-01-12 19:00,13,601.75,601.75,601,601,2
20110901|2011-01-12 19:30,13,600.5,604,600.5,604,10
20110901|2011-01-12 20:00,13,605,605.75,605,605.75,29
20110901|2011-01-12 20:30,13,606,606,603.75,603.75,6
20110901|2011-01-12 21:00,13,602.75,603.5,602.75,603.5,5
20110901|2011-01-12 21:30,13,602.75,603,602.75,603,2
20110901|2011-01-12 22:30,13,601.5,601.5,601.5,601.5,1
20110901|2011-01-13 00:30,13,601.75,601.75,601.75,601.75,5
20110901|2011-01-13 01:00,13,601,601,601,601,1
20110901|2011-01-13 02:30,13,601,603.25,601,603.25,21
20110901|2011-01-13 03:30,13,605,605,604,604,10
20110901|2011-01-13 04:00,13,604,604,603.75,603.75,3
20110901|2011-01-13 04:30,13,599.5,599.5,599.5,599.5,1
20110901|2011-01-13 06:30,13,602.75,606.5,602.75,606,119
20110901|2011-01-13 07:00,13,606,606.75,606,606.25,41
20110901|2011-01-13 09:30,13,604.5,608,602.75,606.5,430
20110901|2011-01-13 10:00,13,607,607.75,604,605.5,295
20110901|2011-01-13 10:30,13,606.25,610.5,605.75,608.75,313
20110901|2011-01-13 11:00,13,608.75,609.25,605.5,608.25,164
20110901|2011-01-13 11:30,13,607.75,608.75,605,605,149
20110901|2011-01-13 12:00,13,605,608.5,605,608.5,222
20110901|2011-01-13 12:30,13,608,608.75,606.5,607,193
20110901|2011-01-13 13:00,13,606.5,608.75,605.5,608.5,282
20110901|2011-01-13 18:00,14,608,608,606,607.5,33
20110901|2011-01-13 18:30,14,605.75,606,605.75,606,8
20110901|2011-01-13 19:30,14,605,605,605,605,3
20110901|2011-01-13 21:00,14,607,607,607,607,1
20110901|2011-01-14 01:00,14,607,607.25,607,607.25,14
20110901|2011-01-14 01:30,14,607,607,607,607,7
20110901|2011-01-14 02:00,14,607.25,608,607.25,608,29
20110901|2011-01-14 02:30,14,608,608,608,608,13
20110901|2011-01-14 03:00,14,607.25,607.25,607.25,607.25,7
20110901|2011-01-14 04:00,14,605.25,605.25,605.25,605.25,5
20110901|2011-01-14 06:30,14,602.5,602.5,602.5,602.5,1
20110901|2011-01-14 09:30,14,602,603.5,600.75,603.25,424
20110901|2011-01-14 10:00,14,603,607,603,604.25,93
20110901|2011-01-14 10:30,14,604.25,604.75,603.25,604,118
20110901|2011-01-14 11:00,14,603.75,605,602.5,604,40
20110901|2011-01-14 11:30,14,604.5,606,604,604.25,87
20110901|2011-01-14 12:00,14,604.25,606.5,604.25,605.5,131
20110901|2011-01-14 12:30,14,605.5,606.5,605,605,57
20110901|2011-01-14 13:00,14,605,609.75,605,608.75,597
20110901|2011-01-17 18:00,18,606.25,608.75,606.25,608.75,15
20110901|2011-01-17 18:30,18,609.75,610,609.75,610,8
20110901|2011-01-17 19:00,18,610,610,610,610,17
20110901|2011-01-17 20:00,18,612,612,612,612,6
20110901|2011-01-17 22:30,18,612.25,612.25,612.25,612.25,1
20110901|2011-01-18 04:00,18,612.5,612.5,612.5,612.5,5
20110901|2011-01-18 05:00,18,613.5,613.5,613.5,613.5,50
20110901|2011-01-18 05:30,18,614.5,614.75,614.5,614.75,4
20110901|2011-01-18 06:30,18,614,614,614,614,2
20110901|2011-01-18 07:00,18,613.25,613.5,613,613.5,7
20110901|2011-01-18 09:30,18,612.75,615,610,613.25,293
20110901|2011-01-18 10:00,18,613.25,615,613,613.5,172
20110901|2011-01-18 10:30,18,612.75,617,612.75,614.25,148
20110901|2011-01-18 11:00,18,614.75,614.75,611.75,612.75,66
20110901|2011-01-18 11:30,18,613,615.25,612.75,615.25,127
20110901|2011-01-18 12:00,18,614.75,615.25,614.25,614.25,97
20110901|2011-01-18 12:30,18,614,615,613,614.75,50
20110901|2011-01-18 13:00,18,614.75,616.75,614.5,615.5,427
20110901|2011-01-18 18:00,19,616,616.5,614.25,615.5,40
20110901|2011-01-18 18:30,19,616.75,616.75,616,616.75,24
20110901|2011-01-18 19:00,19,616.75,617,616.75,617,4
20110901|2011-01-18 20:00,19,617,617,617,617,12
20110901|2011-01-18 22:30,19,617.25,617.25,617.25,617.25,2
20110901|2011-01-18 23:00,19,618,618,618,618,7
20110901|2011-01-18 23:30,19,618,618,618,618,3
20110901|2011-01-19 00:30,19,619,619,619,619,5
20110901|2011-01-19 03:30,19,619,620,619,620,9
20110901|2011-01-19 04:30,19,620,620,620,620,99
20110901|2011-01-19 05:00,19,621,621,620.5,620.5,2
20110901|2011-01-19 06:00,19,620.5,620.5,620.5,620.5,2
20110901|2011-01-19 06:30,19,621,621.5,621,621.5,4
20110901|2011-01-19 07:00,19,621.5,621.5,621.5,621.5,4
20110901|2011-01-19 09:30,19,618.75,619.25,612.75,618.25,387
20110901|2011-01-19 10:00,19,618,619.75,617,618.75,163
20110901|2011-01-19 10:30,19,617,617.25,615,616,79
20110901|2011-01-19 11:00,19,615.5,616,610.75,612.75,100
20110901|2011-01-19 11:30,19,612,612,602.25,604.5,113
20110901|2011-01-19 12:00,19,605.75,608.75,605.5,608.75,115
20110901|2011-01-19 12:30,19,607.25,608.25,605.5,606.25,119
20110901|2011-01-19 13:00,19,605.5,605.5,601,602.75,232
20110901|2011-01-19 18:00,20,604.75,606.5,604.75,605.75,35
20110901|2011-01-19 18:30,20,607.5,607.5,607.5,607.5,1
20110901|2011-01-19 20:30,20,606.25,608,606.25,608,3
20110901|2011-01-19 21:00,20,607,607,607,607,1
20110901|2011-01-20 00:00,20,606,606,606,606,24
20110901|2011-01-20 04:30,20,605.5,605.5,605.5,605.5,1
20110901|2011-01-20 05:00,20,606.5,606.5,606.5,606.5,2
20110901|2011-01-20 06:00,20,603,603,603,603,5
20110901|2011-01-20 06:30,20,602.75,602.75,602.75,602.75,6
20110901|2011-01-20 07:00,20,602.5,603.5,602.25,602.75,6
20110901|2011-01-20 09:30,20,600,602,597,601,202
20110901|2011-01-20 10:00,20,600.5,600.5,598.5,599,48
20110901|2011-01-20 10:30,20,598,600,596.75,600,163
20110901|2011-01-20 11:00,20,599.25,601.5,599,601,130
20110901|2011-01-20 11:30,20,600.75,606,600.5,606,67
20110901|2011-01-20 12:00,20,605.75,611,605.25,610.5,123
20110901|2011-01-20 12:30,20,610.75,613.25,608.75,611.25,276
20110901|2011-01-20 13:00,20,610.25,615.75,610,615.5,104
20110901|2011-01-20 18:00,21,617.5,617.5,616,616,11
20110901|2011-01-20 18:30,21,614.75,614.75,614.75,614.75,8
20110901|2011-01-20 20:30,21,613,615,613,615,4
20110901|2011-01-20 21:00,21,615.25,615.75,615.25,615.75,10
20110901|2011-01-20 23:30,21,613.25,613.25,613.25,613.25,1
20110901|2011-01-21 00:30,21,614,614.5,614,614.5,3
20110901|2011-01-21 03:00,21,613.5,614.75,613.5,614.75,2
20110901|2011-01-21 06:00,21,612.75,612.75,612.75,612.75,6
20110901|2011-01-21 07:00,21,614.5,614.5,614.5,614.5,1
20110901|2011-01-21 09:30,21,615,619.75,614.5,618,300
20110901|2011-01-21 10:00,21,618.5,622.75,617.5,622.75,367
20110901|2011-01-21 10:30,21,623,625.5,616.75,619,359
20110901|2011-01-21 11:00,21,620,622.5,618.75,622.25,115
20110901|2011-01-21 11:30,21,623,624,619.5,623.25,78
20110901|2011-01-21 12:00,21,623,627,622.5,626,200
20110901|2011-01-21 12:30,21,626,626,621,621,219
20110901|2011-01-21 13:00,21,620,623.75,619.75,621.25,146
20110901|2011-01-23 18:00,24,622.5,624.25,619,622.25,65
20110901|2011-01-23 18:30,24,621.5,621.5,620.5,620.5,4
20110901|2011-01-23 19:00,24,623.75,623.75,623.75,623.75,7
20110901|2011-01-23 19:30,24,624.75,624.75,624.75,624.75,1
20110901|2011-01-23 20:30,24,625,625,625,625,17
20110901|2011-01-23 21:00,24,624.5,624.5,624,624,2
20110901|2011-01-23 21:30,24,625,625,625,625,1
20110901|2011-01-23 22:00,24,625,625,625,625,2
20110901|2011-01-23 22:30,24,625,625,625,625,22
20110901|2011-01-23 23:00,24,625,625,625,625,2
20110901|2011-01-24 00:00,24,626,626,626,626,8
20110901|2011-01-24 05:30,24,622.25,622.25,622.25,622.25,2
20110901|2011-01-24 07:00,24,623.5,623.5,623.5,623.5,1
20110901|2011-01-24 09:30,24,623,624,620.25,623,174
20110901|2011-01-24 10:00,24,622.5,624.5,621.5,622.5,132
20110901|2011-01-24 10:30,24,622.5,623,619.25,619.5,98
20110901|2011-01-24 11:00,24,618.75,620.5,618.25,620.5,60
20110901|2011-01-24 11:30,24,621.25,623.75,617.75,617.75,111
20110901|2011-01-24 12:00,24,617,619.25,617,619.25,45
20110901|2011-01-24 12:30,24,618.5,621.75,618.25,621.25,127
20110901|2011-01-24 13:00,24,621.25,623.25,619.75,620.5,113
20110901|2011-01-24 18:00,25,619,619,618.25,618.25,9
20110901|2011-01-24 18:30,25,617.5,617.5,616.25,616.25,5
20110901|2011-01-24 20:00,25,616,616,616,616,1
20110901|2011-01-24 20:30,25,615.5,616,614.5,616,6
20110901|2011-01-25 03:30,25,614,614,614,614,3
20110901|2011-01-25 04:00,25,614,614,614,614,8
20110901|2011-01-25 04:30,25,613,613,613,613,1
20110901|2011-01-25 05:00,25,613,613,613,613,2
20110901|2011-01-25 05:30,25,610.5,612,610.5,612,4
20110901|2011-01-25 06:30,25,612,612,612,612,1
20110901|2011-01-25 09:30,25,611.75,612,607.75,607.75,337
20110901|2011-01-25 10:00,25,607.75,611,606.25,610.5,106
20110901|2011-01-25 10:30,25,610.5,610.5,610,610,84
20110901|2011-01-25 11:00,25,611.75,612,610.5,611,18
20110901|2011-01-25 11:30,25,610.75,613,610.75,612.25,171
20110901|2011-01-25 12:00,25,611.75,612.25,609.5,610.75,178
20110901|2011-01-25 12:30,25,610,613,607.5,612.25,195
20110901|2011-01-25 13:00,25,612.25,613.5,611.75,612.75,114
20110901|2011-01-25 18:00,26,612,612,610.5,612,33
20110901|2011-01-25 18:30,26,612,612,612,612,5
20110901|2011-01-25 19:30,26,609.5,609.5,609.5,609.5,3
20110901|2011-01-25 22:00,26,612,612,612,612,2
20110901|2011-01-26 02:30,26,615,616,615,616,3
20110901|2011-01-26 03:30,26,616.25,616.25,616.25,616.25,1
20110901|2011-01-26 04:00,26,616.5,616.5,616.5,616.5,1
20110901|2011-01-26 05:00,26,617.5,617.5,615.75,615.75,44
20110901|2011-01-26 05:30,26,617,619,617,619,15
20110901|2011-01-26 06:00,26,619,619,618,618,2
20110901|2011-01-26 09:30,26,618,619.25,613.5,619.25,172
20110901|2011-01-26 10:00,26,619.25,624.75,619,622.5,468
20110901|2011-01-26 10:30,26,623.25,624,622.25,622.75,100
20110901|2011-01-26 11:00,26,623,624.5,622.5,622.75,36
20110901|2011-01-26 11:30,26,622.5,623.25,621.75,622,126
20110901|2011-01-26 12:00,26,620.5,625.25,620.5,624.75,144
20110901|2011-01-26 12:30,26,624.75,627.25,624.5,625.5,201
20110901|2011-01-26 13:00,26,625.5,625.5,623.25,624.75,66
20110901|2011-01-26 18:00,27,624,625,623.5,623.5,26
20110901|2011-01-26 18:30,27,626,626.25,626,626.25,6
20110901|2011-01-26 19:00,27,625.5,626,625.5,626,2
20110901|2011-01-26 19:30,27,625,625,625,625,6
20110901|2011-01-26 20:00,27,625,625,625,625,7
20110901|2011-01-26 20:30,27,625.5,625.5,625.5,625.5,1
20110901|2011-01-26 23:30,27,625.5,625.5,625,625,6
20110901|2011-01-27 02:00,27,623.5,623.5,623,623,4
20110901|2011-01-27 03:00,27,620.5,620.5,620.5,620.5,1
20110901|2011-01-27 07:00,27,625.5,625.5,624.75,624.75,2
20110901|2011-01-27 09:30,27,623,623,615.5,618,104
20110901|2011-01-27 10:00,27,616.75,617.75,614.5,617,160
20110901|2011-01-27 10:30,27,617.5,619,616.5,618,51
20110901|2011-01-27 11:00,27,618.25,618.25,617.5,618,23
20110901|2011-01-27 11:30,27,618,621,617.25,620.25,119
20110901|2011-01-27 12:00,27,621.25,621.25,618.25,620,24
20110901|2011-01-27 12:30,27,619,620.5,617.75,620.25,71
20110901|2011-01-27 13:00,27,619,620,617.25,619.25,72
20110901|2011-01-27 18:00,28,618,620,618,620,7
20110901|2011-01-27 19:00,28,618.5,618.5,618.5,618.5,1
20110901|2011-01-27 19:30,28,618.25,619.75,618.25,619.75,3
20110901|2011-01-27 20:00,28,618,618.5,618,618.5,3
20110901|2011-01-27 21:00,28,618.75,618.75,618.75,618.75,1
20110901|2011-01-27 23:30,28,618,618,618,618,11
20110901|2011-01-28 04:30,28,619.75,619.75,619.75,619.75,6
20110901|2011-01-28 06:30,28,620,620,620,620,1
20110901|2011-01-28 07:00,28,620.25,620.25,620.25,620.25,7
20110901|2011-01-28 09:30,28,620.75,624.5,620,624.25,188
20110901|2011-01-28 10:00,28,624.75,624.75,621.75,621.75,89
20110901|2011-01-28 10:30,28,621,621.25,616.25,620.75,44
20110901|2011-01-28 11:00,28,620.5,620.5,614,618.75,88
20110901|2011-01-28 11:30,28,618.5,618.5,615,617,110
20110901|2011-01-28 12:00,28,617.25,617.75,612,612,65
20110901|2011-01-28 12:30,28,611,613,610.75,611.75,30
20110901|2011-01-28 13:00,28,613.25,613.75,610.5,610.5,66
20110901|2011-01-30 18:00,31,610.5,615,608,615,11
20110901|2011-01-30 18:30,31,614.75,614.75,614.75,614.75,1
20110901|2011-01-30 20:30,31,617,617,617,617,2
20110901|2011-01-30 21:30,31,617,617,617,617,2
20110901|2011-01-31 03:30,31,615.5,615.5,613.25,613.25,102
20110901|2011-01-31 04:00,31,613.25,613.25,613.25,613.25,28
20110901|2011-01-31 05:30,31,615.75,615.75,615.75,615.75,1
20110901|2011-01-31 06:30,31,617,617.5,617,617.5,7
20110901|2011-01-31 07:00,31,617.25,617.25,617.25,617.25,1
20110901|2011-01-31 09:30,31,617,622,613.5,621.25,317
20110901|2011-01-31 10:00,31,621.25,623.5,619.5,623,108
20110901|2011-01-31 10:30,31,622.25,622.75,621.25,622,77
20110901|2011-01-31 11:00,31,622.75,625,622.75,624.25,123
20110901|2011-01-31 11:30,31,625,625.25,624,625.25,91
20110901|2011-01-31 12:00,31,624.75,625.75,622.75,623.75,39
20110901|2011-01-31 12:30,31,623,624.75,622,623.5,142
20110901|2011-01-31 13:00,31,623.5,626.25,623.5,623.75,276
20110901|2011-01-31 18:00,1,623.25,623.25,623.25,623.25,3
20110901|2011-01-31 20:00,1,624.75,624.75,624.75,624.75,1
20110901|2011-02-01 02:00,1,623,623,622.75,622.75,7
20110901|2011-02-01 05:30,1,625,625,625,625,1
20110901|2011-02-01 06:00,1,625,625,623,623,2
20110901|2011-02-01 06:30,1,625,626,625,625,40
20110901|2011-02-01 07:00,1,626.25,626.25,626.25,626.25,11
20110901|2011-02-01 09:30,1,625.75,630,625.75,627.5,219
20110901|2011-02-01 10:00,1,628.5,629.75,627.25,629.5,427
20110901|2011-02-01 10:30,1,629.5,630,629,629.25,81
20110901|2011-02-01 11:00,1,629,630.75,628.5,630.75,95
20110901|2011-02-01 11:30,1,630,632,629.75,630.25,134
20110901|2011-02-01 12:00,1,630,632,630,630,76
20110901|2011-02-01 12:30,1,630,630.75,629.25,630.75,288
20110901|2011-02-01 13:00,1,630.25,632.5,630,631.25,261
20110901|2011-02-01 18:00,2,631,633.25,630.75,633.25,25
20110901|2011-02-01 20:00,2,634,634,634,634,7
20110901|2011-02-01 22:30,2,633.25,633.25,633.25,633.25,1
20110901|2011-02-02 02:00,2,635,635.5,635,635.5,70
20110901|2011-02-02 05:00,2,636,636,636,636,1
20110901|2011-02-02 05:30,2,635,635,634.75,634.75,2
20110901|2011-02-02 09:30,2,635,639,635,636.5,709
20110901|2011-02-02 10:00,2,636.5,637.75,632,634.5,140
20110901|2011-02-02 10:30,2,634.5,634.5,631.5,631.5,76
20110901|2011-02-02 11:00,2,632.75,633.25,629.25,632.5,76
20110901|2011-02-02 11:30,2,632.5,635,632.5,634,109
20110901|2011-02-02 12:00,2,634.5,635,632.25,632.5,25
20110901|2011-02-02 12:30,2,633,636,631.75,636,123
20110901|2011-02-02 13:00,2,634.75,635.75,633.25,633.75,172
20110901|2011-02-02 18:00,3,635,635,633.25,633.25,5
20110901|2011-02-02 18:30,3,635.25,635.75,635.25,635.75,11
20110901|2011-02-02 19:00,3,637,637.5,637,637.5,3
20110901|2011-02-02 19:30,3,635.75,635.75,635.75,635.75,1
20110901|2011-02-03 01:00,3,633,633.25,633,633.25,2
20110901|2011-02-03 09:30,3,632,635.25,631.75,634.75,355
20110901|2011-02-03 10:00,3,635,638.5,634.25,637.25,488
20110901|2011-02-03 10:30,3,637,637.25,631.5,631.75,334
20110901|2011-02-03 11:00,3,631.75,634,631,634,138
20110901|2011-02-03 11:30,3,633.25,633.25,631.75,632.5,93
20110901|2011-02-03 12:00,3,632.5,632.5,623.75,627,226
20110901|2011-02-03 12:30,3,627.25,628.5,626,628,91
20110901|2011-02-03 13:00,3,627.75,628.75,627,627,129
20110901|2011-02-03 18:00,4,629.25,630,629.25,630,10
20110901|2011-02-03 18:30,4,631.75,631.75,631.75,631.75,4
20110901|2011-02-03 19:00,4,631.75,631.75,631.25,631.25,3
20110901|2011-02-03 21:30,4,630,630,630,630,2
20110901|2011-02-04 01:30,4,630.5,630.5,630.5,630.5,1
20110901|2011-02-04 04:30,4,630.25,630.25,629.25,629.25,4
20110901|2011-02-04 05:00,4,628.25,628.25,628.25,628.25,2
20110901|2011-02-04 05:30,4,629.5,629.5,629.5,629.5,1
20110901|2011-02-04 06:00,4,629,629,629,629,1
20110901|2011-02-04 06:30,4,629,629,629,629,1
20110901|2011-02-04 09:30,4,630,630.75,627,627.5,247
20110901|2011-02-04 10:00,4,629.25,631.5,629.25,631.5,53
20110901|2011-02-04 10:30,4,630.5,632.75,630,631.75,77
20110901|2011-02-04 11:00,4,632,632,629,629,41
20110901|2011-02-04 11:30,4,629.75,630,629.25,629.75,58
20110901|2011-02-04 12:00,4,630.5,631.75,630,631.5,53
20110901|2011-02-04 12:30,4,631.75,637,631.75,635,125
20110901|2011-02-04 13:00,4,635,644,634,643.25,665
20110901|2011-02-06 18:00,7,640,643.5,640,643.5,51
20110901|2011-02-06 18:30,7,642.25,642.25,642.25,642.25,4
20110901|2011-02-06 19:00,7,643.5,643.5,643.5,643.5,3
20110901|2011-02-06 19:30,7,643,643,643,643,2
20110901|2011-02-06 20:30,7,643.5,643.5,643.5,643.5,2
20110901|2011-02-06 21:00,7,644,644,644,644,3
20110901|2011-02-06 21:30,7,643.75,643.75,643.5,643.5,3
20110901|2011-02-06 22:00,7,643.75,644,643.75,644,6
20110901|2011-02-06 22:30,7,644,644.75,644,644.5,49
20110901|2011-02-06 23:00,7,645,645,645,645,90
20110901|2011-02-06 23:30,7,645,645,645,645,1
20110901|2011-02-07 00:00,7,645,645,645,645,1
20110901|2011-02-07 02:30,7,645,645,645,645,17
20110901|2011-02-07 03:00,7,646,646,646,646,9
20110901|2011-02-07 04:00,7,646,646,646,646,1
20110901|2011-02-07 04:30,7,644.75,644.75,644.25,644.25,27
20110901|2011-02-07 05:00,7,645,645,644.75,644.75,2
20110901|2011-02-07 05:30,7,644.75,644.75,644.5,644.5,2
20110901|2011-02-07 06:30,7,644.25,644.5,644.25,644.5,3
20110901|2011-02-07 07:00,7,644.75,644.75,644.75,644.75,1
20110901|2011-02-07 09:30,7,644,645,640.75,644.25,219
20110901|2011-02-07 10:00,7,645,645,642.5,644.25,131
20110901|2011-02-07 10:30,7,644.25,644.25,643,643.25,19
20110901|2011-02-07 11:00,7,642.75,643.25,640,641.25,155
20110901|2011-02-07 11:30,7,641.5,641.5,639.5,640,21
20110901|2011-02-07 12:00,7,640.25,640.75,639.25,639.25,81
20110901|2011-02-07 12:30,7,639.75,640.25,638.25,638.25,104
20110901|2011-02-07 13:00,7,640,643.5,639.5,643,180
20110901|2011-02-07 18:00,8,642,642.75,642,642.25,27
20110901|2011-02-07 19:30,8,642.25,642.25,642.25,642.25,1
20110901|2011-02-07 20:00,8,643,643,643,643,6
20110901|2011-02-07 22:00,8,642.75,643,642.75,643,2
20110901|2011-02-07 23:30,8,644,644,644,644,1
20110901|2011-02-08 04:30,8,642.5,642.5,642.5,642.5,2
20110901|2011-02-08 05:00,8,636.5,636.5,636.5,636.5,3
20110901|2011-02-08 06:00,8,637,637,637,637,3
20110901|2011-02-08 06:30,8,638.75,638.75,638,638,3
20110901|2011-02-08 09:30,8,639.25,644,639.25,641.75,179
20110901|2011-02-08 10:00,8,641.5,644,640.5,641,79
20110901|2011-02-08 10:30,8,641.75,643.5,640.75,640.75,43
20110901|2011-02-08 11:00,8,641.25,641.75,640.75,641.75,121
20110901|2011-02-08 11:30,8,641,641.25,638,638.25,124
20110901|2011-02-08 12:00,8,638.75,640.5,638.25,640,107
20110901|2011-02-08 12:30,8,639.5,642.5,639.5,641.75,227
20110901|2011-02-08 13:00,8,641.75,644.75,641.5,643.25,243
20110901|2011-02-08 18:00,9,644,645,643.5,645,12
20110901|2011-02-08 18:30,9,644.5,644.5,644.5,644.5,2
20110901|2011-02-08 19:00,9,645,645,645,645,18
20110901|2011-02-08 19:30,9,645,645,645,645,1
20110901|2011-02-08 21:00,9,645.75,645.75,645.25,645.25,3
20110901|2011-02-08 23:30,9,647,647,647,647,9
20110901|2011-02-09 01:30,9,647,648.5,647,648.5,17
20110901|2011-02-09 02:00,9,649,649,649,649,9
20110901|2011-02-09 02:30,9,649.5,649.5,649.5,649.5,3
20110901|2011-02-09 04:00,9,649.25,650,649,650,87
20110901|2011-02-09 04:30,9,650,650,649,650,59
20110901|2011-02-09 05:00,9,648.75,648.75,648.75,648.75,38
20110901|2011-02-09 05:30,9,650,650,650,650,19
20110901|2011-02-09 06:00,9,650,650,650,650,1
20110901|2011-02-09 06:30,9,649.75,650,648.75,650,44
20110901|2011-02-09 07:00,9,648.75,648.75,647.75,647.75,46
20110901|2011-02-09 09:30,9,660,662,655.5,657,445
20110901|2011-02-09 10:00,9,657,657.25,653.75,655.25,628
20110901|2011-02-09 10:30,9,655.5,657.75,655,657.25,105
20110901|2011-02-09 11:00,9,657,661.75,656.75,661,672
20110901|2011-02-09 11:30,9,661.5,663,660.5,663,345
20110901|2011-02-09 12:00,9,663,663,661,662.25,448
20110901|2011-02-09 12:30,9,662.5,663,661.5,661.5,429
20110901|2011-02-09 13:00,9,661.25,662,658.75,658.75,148
20110901|2011-02-09 18:00,10,659,659.75,658.5,658.75,70
20110901|2011-02-09 19:00,10,658.75,659,658.75,659,6
20110901|2011-02-09 19:30,10,660,660,659.75,660,7
20110901|2011-02-09 20:00,10,660,660,659.25,660,15
20110901|2011-02-09 20:30,10,659.5,660,659.5,660,2
20110901|2011-02-10 00:00,10,659.25,659.25,659,659,6
20110901|2011-02-10 01:00,10,659.5,659.5,659.5,659.5,1
20110901|2011-02-10 02:00,10,659.5,659.5,659.5,659.5,1
20110901|2011-02-10 02:30,10,659.25,659.25,659,659,5
20110901|2011-02-10 03:30,10,658.5,658.5,658.5,658.5,1
20110901|2011-02-10 05:00,10,659,659,658.75,658.75,5
20110901|2011-02-10 06:00,10,658.25,658.25,658.25,658.25,8
20110901|2011-02-10 06:30,10,658.25,659.5,658.25,659.5,8
20110901|2011-02-10 07:00,10,660,660,660,660,9
20110901|2011-02-10 09:30,10,659.5,664.25,657.75,662.5,431
20110901|2011-02-10 10:00,10,662.5,664,662,662.75,139
20110901|2011-02-10 10:30,10,662.75,663,662,662.5,143
20110901|2011-02-10 11:00,10,662,662,659.25,660.5,206
20110901|2011-02-10 11:30,10,661,661.5,659.5,660.5,257
20110901|2011-02-10 12:00,10,660.25,662,660.25,661.5,168
20110901|2011-02-10 12:30,10,661.5,661.5,659.75,660,188
20110901|2011-02-10 13:00,10,658.5,659.75,656.5,658,266
20110901|2011-02-10 18:00,11,658.25,659.5,658,659.5,19
20110901|2011-02-10 19:00,11,659.5,660,659.5,660,15
20110901|2011-02-10 20:30,11,659,659,659,659,2
20110901|2011-02-10 21:00,11,659.25,659.25,659.25,659.25,1
20110901|2011-02-11 02:30,11,660.5,660.5,660.5,660.5,1
20110901|2011-02-11 05:00,11,656.5,656.5,656.5,656.5,1
20110901|2011-02-11 05:30,11,656,656,656,656,1
20110901|2011-02-11 06:30,11,656,656,656,656,4
20110901|2011-02-11 09:30,11,659,660.5,657.5,657.5,507
20110901|2011-02-11 10:00,11,657.25,660,656.5,659.25,360
20110901|2011-02-11 10:30,11,659.5,664.25,659.5,662.5,229
20110901|2011-02-11 11:00,11,662.75,663,658.75,658.75,68
20110901|2011-02-11 11:30,11,658.5,659.25,657.25,659.25,110
20110901|2011-02-11 12:00,11,659.5,661.75,659.5,659.75,296
20110901|2011-02-11 12:30,11,659.75,660.75,658.25,660.75,103
20110901|2011-02-11 13:00,11,661,663,660,662.75,231
20110901|2011-02-13 18:00,14,662,663,662,663,9
20110901|2011-02-13 18:30,14,662.75,663,662.5,663,28
20110901|2011-02-13 19:00,14,664,664,664,664,2
20110901|2011-02-13 19:30,14,663.75,663.75,663.75,663.75,2
20110901|2011-02-13 20:00,14,664.75,664.75,664.75,664.75,1
20110901|2011-02-13 20:30,14,664.5,664.5,664.5,664.5,1
20110901|2011-02-13 21:30,14,664.75,665,664.5,665,121
20110901|2011-02-13 22:00,14,664.75,664.75,664.75,664.75,2
20110901|2011-02-13 23:30,14,664.75,664.75,664.75,664.75,1
20110901|2011-02-14 01:30,14,666,666,666,666,1
20110901|2011-02-14 03:30,14,666.25,666.75,665.5,665.5,49
20110901|2011-02-14 04:00,14,666.25,666.25,665.25,665.25,3
20110901|2011-02-14 04:30,14,665,665,664.75,664.75,3
20110901|2011-02-14 05:00,14,664.75,664.75,664.75,664.75,67
20110901|2011-02-14 05:30,14,664.75,664.75,664.25,664.5,19
20110901|2011-02-14 06:00,14,665.25,665.25,664.75,665,3
20110901|2011-02-14 06:30,14,665.25,665.25,664,664,13
20110901|2011-02-14 07:00,14,663.5,663.5,663.5,663.5,1
20110901|2011-02-14 09:30,14,662,665,660,661.25,403
20110901|2011-02-14 10:00,14,661,661,659,659.5,164
20110901|2011-02-14 10:30,14,659.5,661,659.25,660.25,73
20110901|2011-02-14 11:00,14,660.5,660.5,658.25,658.75,172
20110901|2011-02-14 11:30,14,659,659.5,658,658,59
20110901|2011-02-14 12:00,14,657.5,657.5,655.75,657,209
20110901|2011-02-14 12:30,14,656.75,656.75,653.25,653.25,338
20110901|2011-02-14 13:00,14,653,653,650.5,653,498
20110901|2011-02-14 18:00,15,652,652.25,652,652,22
20110901|2011-02-14 18:30,15,653.75,653.75,653.75,653.75,1
20110901|2011-02-14 19:00,15,654,654,654,654,1
20110901|2011-02-14 20:00,15,654,654,654,654,1
20110901|2011-02-14 20:30,15,655,655,655,655,10
20110901|2011-02-14 22:30,15,655,655,655,655,1
20110901|2011-02-14 23:30,15,655.25,655.25,655,655,4
20110901|2011-02-15 01:30,15,651.25,651.25,651,651,2
20110901|2011-02-15 02:00,15,652.25,652.25,652.25,652.25,2
20110901|2011-02-15 03:30,15,650,650,649.5,649.5,19
20110901|2011-02-15 04:00,15,651.25,651.75,651,651.75,25
20110901|2011-02-15 04:30,15,651.25,651.25,651.25,651.25,2
20110901|2011-02-15 06:00,15,651,651,650.5,650.5,10
20110901|2011-02-15 06:30,15,650.5,650.75,650.5,650.75,3
20110901|2011-02-15 07:00,15,650.25,650.75,650,650.75,21
20110901|2011-02-15 09:30,15,652,653,642.5,644,673
20110901|2011-02-15 10:00,15,644.5,646.25,643.75,646,228
20110901|2011-02-15 10:30,15,646,646.5,644.75,645,253
20110901|2011-02-15 11:00,15,643.25,643.25,637,639.25,362
20110901|2011-02-15 11:30,15,638.5,640,632,633.5,301
20110901|2011-02-15 12:00,15,633.25,635,631.5,634,138
20110901|2011-02-15 12:30,15,635,638.5,634,638,490
20110901|2011-02-15 13:00,15,637.75,641.75,636.75,639.5,76
20110901|2011-02-15 18:00,16,640,640.25,639,639,20
20110901|2011-02-15 19:00,16,638.5,639.25,638,639.25,15
20110901|2011-02-15 19:30,16,639.25,639.25,639.25,639.25,4
20110901|2011-02-15 23:00,16,639.75,639.75,639.75,639.75,2
20110901|2011-02-15 23:30,16,639,639,639,639,1
20110901|2011-02-16 00:30,16,638.75,638.75,638.75,638.75,2
20110901|2011-02-16 01:30,16,641,641,641,641,1
20110901|2011-02-16 04:30,16,638.5,638.5,637.75,637.75,2
20110901|2011-02-16 05:00,16,636.5,636.5,636.5,636.5,1
20110901|2011-02-16 06:00,16,634,634,633.75,634,3
20110901|2011-02-16 06:30,16,636.5,636.75,636.5,636.75,2
20110901|2011-02-16 07:00,16,636.75,637.5,635.25,635.25,18
20110901|2011-02-16 09:30,16,635.75,636,630.75,632.75,213
20110901|2011-02-16 10:00,16,632.25,634.5,629.75,631.25,277
20110901|2011-02-16 10:30,16,632,632.75,629.5,630,134
20110901|2011-02-16 11:00,16,629.5,633.25,629.5,632,109
20110901|2011-02-16 11:30,16,631,632,631,631.75,43
20110901|2011-02-16 12:00,16,631.25,631.25,629.5,629.5,230
20110901|2011-02-16 12:30,16,629.5,630.5,628.5,630.5,307
20110901|2011-02-16 13:00,16,631,640,631,640,819
20110901|2011-02-16 18:00,17,639,643,639,641.75,30
20110901|2011-02-16 18:30,17,642,642,642,642,5
20110901|2011-02-16 19:30,17,643.75,644.25,643.75,644,12
20110901|2011-02-16 20:00,17,644,644,643.75,643.75,2
20110901|2011-02-16 20:30,17,643,643,642.5,642.5,3
20110901|2011-02-16 21:00,17,642,642,642,642,1
20110901|2011-02-16 23:30,17,641.75,641.75,641.75,641.75,3
20110901|2011-02-17 02:00,17,643.75,643.75,643,643,2
20110901|2011-02-17 04:30,17,643.75,645,643.75,645,3
20110901|2011-02-17 05:00,17,644.5,644.5,644.5,644.5,3
20110901|2011-02-17 05:30,17,645.5,646,645.5,646,3
20110901|2011-02-17 07:00,17,647,647,647,647,4
20110901|2011-02-17 09:30,17,647,654,647,651.5,327
20110901|2011-02-17 10:00,17,652.25,653,649,649,268
20110901|2011-02-17 10:30,17,649,651.25,649,651.25,152
20110901|2011-02-17 11:00,17,651.75,651.75,650.75,651.25,148
20110901|2011-02-17 11:30,17,650.75,655,650.75,655,573
20110901|2011-02-17 12:00,17,655,656.5,654,655,378
20110901|2011-02-17 12:30,17,655,658.5,654.5,656.5,414
20110901|2011-02-17 13:00,17,657,661.25,656.5,660.25,201
20110901|2011-02-17 18:00,18,659.75,662.5,659.75,661.25,42
20110901|2011-02-17 19:00,18,660,660,660,660,5
20110901|2011-02-17 19:30,18,660,660,660,660,1
20110901|2011-02-17 20:00,18,659.5,659.5,659.5,659.5,7
20110901|2011-02-17 20:30,18,658.75,658.75,658.5,658.5,6
20110901|2011-02-17 21:00,18,658,658,658,658,22
20110901|2011-02-17 23:00,18,658.25,658.25,657.75,657.75,22
20110901|2011-02-17 23:30,18,657.75,657.75,657.75,657.75,11
20110901|2011-02-18 00:00,18,657,657,657,657,1
20110901|2011-02-18 00:30,18,657.75,657.75,657.75,657.75,16
20110901|2011-02-18 01:00,18,656.5,656.5,656.5,656.5,1
20110901|2011-02-18 01:30,18,656.5,656.5,656.5,656.5,2
20110901|2011-02-18 02:00,18,656,656,656,656,1
20110901|2011-02-18 03:00,18,657,657,657,657,1
20110901|2011-02-18 03:30,18,656.5,656.5,656,656,2
20110901|2011-02-18 04:00,18,655.5,655.5,654.75,654.75,3
20110901|2011-02-18 04:30,18,654,654.5,654,654,4
20110901|2011-02-18 05:00,18,654,654,654,654,1
20110901|2011-02-18 05:30,18,653,653,653,653,5
20110901|2011-02-18 06:00,18,654,654,654,654,5
20110901|2011-02-18 07:00,18,655.25,655.25,655.25,655.25,1
20110901|2011-02-18 09:30,18,653.25,662,653.25,659.5,693
20110901|2011-02-18 10:00,18,660.25,660.5,658.25,660,212
20110901|2011-02-18 10:30,18,659.25,662.25,659.25,659.5,147
20110901|2011-02-18 11:00,18,660,660,655.75,657.5,58
20110901|2011-02-18 11:30,18,657.5,657.75,655.5,657,86
20110901|2011-02-18 12:00,18,656.5,656.75,652.5,652.5,115
20110901|2011-02-18 12:30,18,652.5,657.75,651,657.75,202
20110901|2011-02-18 13:00,18,656.75,658.75,656.75,657.75,231
20110901|2011-02-21 18:00,22,663,670.5,663,670.5,244
20110901|2011-02-21 18:30,22,671,671,671,671,1
20110901|2011-02-21 19:30,22,664,664,663.25,663.25,9
20110901|2011-02-21 20:30,22,664.5,664.5,664.5,664.5,1
20110901|2011-02-21 21:00,22,662,662,659.25,659.25,4
20110901|2011-02-22 00:30,22,665,665,665,665,1
20110901|2011-02-22 04:30,22,660.5,660.5,657,657,6
20110901|2011-02-22 06:00,22,653,653,643.5,646.25,7
20110901|2011-02-22 07:00,22,646.5,649.5,646.5,648.75,14
20110901|2011-02-22 09:30,22,649,649,632,633.75,349
20110901|2011-02-22 10:00,22,633.5,637.25,632.25,632.25,220
20110901|2011-02-22 10:30,22,633,633.75,629.25,629.25,218
20110901|2011-02-22 11:00,22,629.25,633,629.25,629.25,49
20110901|2011-02-22 11:30,22,629.25,629.25,629.25,629.25,88
20110901|2011-02-22 12:00,22,629.25,629.25,629.25,629.25,10
20110901|2011-02-22 12:30,22,629.25,629.25,629.25,629.25,8
20110901|2011-02-22 13:00,22,629.25,629.25,629.25,629.25,119
20110901|2011-02-22 18:00,23,623.75,625.5,623.25,625.25,92
20110901|2011-02-22 18:30,23,624,625,624,624,10
20110901|2011-02-22 19:00,23,625,627.75,624,627.75,23
20110901|2011-02-22 19:30,23,625.25,625.25,625.25,625.25,6
20110901|2011-02-22 20:00,23,625.5,625.5,625.5,625.5,2
20110901|2011-02-22 20:30,23,624.5,624.5,624.5,624.5,1
20110901|2011-02-22 21:00,23,624.75,624.75,624.75,624.75,1
20110901|2011-02-22 23:00,23,624.25,624.5,624.25,624.5,16
20110901|2011-02-22 23:30,23,624.5,624.5,623.5,623.5,26
20110901|2011-02-23 00:00,23,624,624,622.5,622.5,20
20110901|2011-02-23 00:30,23,623,623,623,623,2
20110901|2011-02-23 03:00,23,626.5,626.5,625.5,625.5,15
20110901|2011-02-23 03:30,23,627,627,626.5,626.5,3
20110901|2011-02-23 04:00,23,623,623,615.75,615.75,158
20110901|2011-02-23 04:30,23,615.5,615.5,612,613.25,68
20110901|2011-02-23 05:00,23,612.75,612.75,610,610,43
20110901|2011-02-23 05:30,23,610,616.75,609.25,615.5,68
20110901|2011-02-23 06:00,23,616,616,614.5,614.5,11
20110901|2011-02-23 06:30,23,615.25,616,613.25,616,30
20110901|2011-02-23 07:00,23,616.75,618,616.75,617.25,11
20110901|2011-02-23 09:30,23,617,627,615.5,624.25,1497
20110901|2011-02-23 10:00,23,624.75,630.75,624.5,630.25,612
20110901|2011-02-23 10:30,23,631,632.25,624.5,625.75,494
20110901|2011-02-23 11:00,23,626.25,628,621,627.75,564
20110901|2011-02-23 11:30,23,627.75,628.5,625.75,627.5,431
20110901|2011-02-23 12:00,23,627.75,631.25,627.5,631.25,88
20110901|2011-02-23 12:30,23,631.5,634.5,631.5,634,497
20110901|2011-02-23 13:00,23,632.75,640.5,632.75,640.5,500
20110901|2011-02-23 18:00,24,640,643.5,639.75,643.25,63
20110901|2011-02-23 18:30,24,642.25,642.25,642.25,642.25,2
20110901|2011-02-23 21:30,24,635,635,635,635,53
20110901|2011-02-23 22:00,24,635,635,635,635,209
20110901|2011-02-23 22:30,24,635,635.25,635,635,60
20110901|2011-02-23 23:30,24,633.25,633.25,633.25,633.25,1
20110901|2011-02-24 00:30,24,635,635,635,635,3
20110901|2011-02-24 03:30,24,631.5,631.5,631.5,631.5,8
20110901|2011-02-24 06:00,24,631.5,631.5,631.5,631.5,1
20110901|2011-02-24 09:30,24,634.5,637.75,631.5,632,285
20110901|2011-02-24 10:00,24,632,633,627.25,630,300
20110901|2011-02-24 10:30,24,628.25,631.75,628.25,631.75,146
20110901|2011-02-24 11:00,24,632,634,630.75,630.75,263
20110901|2011-02-24 11:30,24,631.25,632.75,631,631.75,149
20110901|2011-02-24 12:00,24,631.75,636,631.75,636,859
20110901|2011-02-24 12:30,24,635.75,635.75,631.25,633.5,91
20110901|2011-02-24 13:00,24,634,635,627.25,627.25,500
20110901|2011-02-24 18:00,25,629,630,628.5,630,24
20110901|2011-02-24 18:30,25,630,631.75,629.75,631.75,12
20110901|2011-02-24 19:00,25,631.25,631.25,631.25,631.25,1
20110901|2011-02-25 01:30,25,632,632,632,632,5
20110901|2011-02-25 02:30,25,632.75,632.75,632.75,632.75,7
20110901|2011-02-25 03:30,25,633.75,633.75,633.75,633.75,1
20110901|2011-02-25 04:00,25,633,633,633,633,2
20110901|2011-02-25 04:30,25,630.75,630.75,630.75,630.75,1
20110901|2011-02-25 05:00,25,630.25,630.25,630.25,630.25,2
20110901|2011-02-25 05:30,25,631.5,631.5,631.5,631.5,1
20110901|2011-02-25 06:00,25,635,635,635,635,1
20110901|2011-02-25 06:30,25,635,635.75,634.75,635.75,3
20110901|2011-02-25 07:00,25,636,636.75,635.75,636.25,35
20110901|2011-02-25 09:30,25,639,648.75,638.25,648.5,750
20110901|2011-02-25 10:00,25,648.75,658.25,647.5,655,899
20110901|2011-02-25 10:30,25,650,656,649.25,651.5,307
20110901|2011-02-25 11:00,25,653,653.5,650.5,651,40
20110901|2011-02-25 11:30,25,650.75,651.25,650,650,94
20110901|2011-02-25 12:00,25,651,652.5,651,652,83
20110901|2011-02-25 12:30,25,652.5,653.75,652.25,653,175
20110901|2011-02-25 13:00,25,653,653.5,645.25,645.25,431
20110901|2011-02-27 18:00,28,646,649.75,645,648.25,75
20110901|2011-02-27 18:30,28,648,648,648,648,1
20110901|2011-02-27 19:00,28,647.5,648.25,646.75,646.75,61
20110901|2011-02-27 19:30,28,648,648,647,647,7
20110901|2011-02-27 22:00,28,648.75,648.75,648.75,648.75,1
20110901|2011-02-28 01:00,28,647,647,647,647,1
20110901|2011-02-28 03:30,28,646.5,646.5,646,646,47
20110901|2011-02-28 04:00,28,646.5,646.75,646,646,7
20110901|2011-02-28 05:30,28,646.75,646.75,646.75,646.75,1
20110901|2011-02-28 09:30,28,647.25,647.25,641.75,641.75,541
20110901|2011-02-28 10:00,28,642.5,643.25,641,641.75,197
20110901|2011-02-28 10:30,28,641.75,645,641.75,644.5,256
20110901|2011-02-28 11:00,28,643.5,645.75,643,643.25,348
20110901|2011-02-28 11:30,28,643.25,644,641.5,642,160
20110901|2011-02-28 12:00,28,642.5,648.25,642.5,647.5,132
20110901|2011-02-28 12:30,28,647.25,647.5,643.75,646,232
20110901|2011-02-28 13:00,28,646,650,646,648.75,799
20110901|2011-02-28 18:00,1,649.75,649.75,648.75,648.75,135
20110901|2011-02-28 19:00,1,650,650,649.25,649.25,13
20110901|2011-02-28 19:30,1,647.75,647.75,647.75,647.75,1
20110901|2011-02-28 20:30,1,647,647,646.5,646.5,10
20110901|2011-02-28 21:00,1,649,649,649,649,1
20110901|2011-02-28 21:30,1,647.5,647.5,647.5,647.5,2
20110901|2011-02-28 22:30,1,648.5,648.5,648.5,648.5,1
20110901|2011-03-01 00:00,1,650,650,650,650,18
20110901|2011-03-01 00:30,1,650,650,650,650,3
20110901|2011-03-01 01:00,1,650,650,649.75,649.75,36
20110901|2011-03-01 01:30,1,650,650,650,650,10
20110901|2011-03-01 02:00,1,650,650.5,649.75,650.25,9
20110901|2011-03-01 02:30,1,651,651,651,651,1
20110901|2011-03-01 03:00,1,651.5,652,651.5,652,10
20110901|2011-03-01 04:30,1,651,651,651,651,3
20110901|2011-03-01 06:00,1,651,651,651,651,1
20110901|2011-03-01 06:30,1,650.5,650.5,650.5,650.5,1
20110901|2011-03-01 07:00,1,650,650,650,650,2
20110901|2011-03-01 09:30,1,650,652,645.5,648.5,331
20110901|2011-03-01 10:00,1,648.5,650.75,645,647.25,133
20110901|2011-03-01 10:30,1,647.25,649,647,648.75,163
20110901|2011-03-01 11:00,1,648.25,648.75,646.25,647,101
20110901|2011-03-01 11:30,1,647.5,647.5,644.75,646,122
20110901|2011-03-01 12:00,1,646,651,646,651,199
20110901|2011-03-01 12:30,1,651,651.75,650.25,651,438
20110901|2011-03-01 13:00,1,652,654,651,653.75,312
20110901|2011-03-01 18:00,2,652.25,652.25,652,652.25,22
20110901|2011-03-01 18:30,2,652,652,652,652,1
20110901|2011-03-01 19:00,2,650.75,650.75,650.75,650.75,6
20110901|2011-03-01 19:30,2,651,651.5,651,651.5,5
20110901|2011-03-01 20:00,2,651.25,651.25,651,651,25
20110901|2011-03-01 21:00,2,653,653,653,653,1
20110901|2011-03-01 21:30,2,653,653,653,653,1
20110901|2011-03-01 22:00,2,653.25,653.25,653.25,653.25,2
20110901|2011-03-01 23:30,2,654,654,654,654,1
20110901|2011-03-02 00:00,2,655,655,655,655,10
20110901|2011-03-02 00:30,2,655,655,655,655,15
20110901|2011-03-02 01:30,2,655,655,655,655,8
20110901|2011-03-02 02:00,2,655,655,655,655,6
20110901|2011-03-02 02:30,2,655,655,655,655,1
20110901|2011-03-02 03:30,2,656,656,656,656,4
20110901|2011-03-02 04:00,2,656,656.25,656,656.25,26
20110901|2011-03-02 04:30,2,656.25,656.25,656.25,656.25,2
20110901|2011-03-02 05:30,2,656.25,656.25,656,656,3
20110901|2011-03-02 06:00,2,656.75,657,656.5,657,8
20110901|2011-03-02 06:30,2,657,657,656.75,656.75,4
20110901|2011-03-02 07:00,2,657.25,657.25,657.25,657.25,1
20110901|2011-03-02 09:30,2,657.25,660,649.5,653.25,574
20110901|2011-03-02 10:00,2,652.75,654.75,650.75,650.75,393
20110901|2011-03-02 10:30,2,650.25,652,645,648.75,372
20110901|2011-03-02 11:00,2,648.5,648.5,639.75,648.5,83
20110901|2011-03-02 11:30,2,648.25,649,644.75,646,37
20110901|2011-03-02 12:00,2,645.75,649,645.5,649,99
20110901|2011-03-02 12:30,2,650,650.75,649,650.5,391
20110901|2011-03-02 13:00,2,651,652,649.75,650.25,141
20110901|2011-03-02 18:00,3,652.5,653,652.25,653,11
20110901|2011-03-02 18:30,3,651,651,648.75,649.5,9
20110901|2011-03-02 19:00,3,649.75,649.75,649.75,649.75,1
20110901|2011-03-02 19:30,3,649.75,649.75,649.75,649.75,1
20110901|2011-03-02 20:00,3,651.25,651.25,651.25,651.25,1
20110901|2011-03-02 20:30,3,650.75,650.75,650.75,650.75,1
20110901|2011-03-02 21:00,3,651,651,651,651,1
20110901|2011-03-03 00:30,3,649.25,649.25,647.75,647.75,4
20110901|2011-03-03 01:00,3,648.5,648.5,648.5,648.5,3
20110901|2011-03-03 02:30,3,648.5,648.5,648.5,648.5,1
20110901|2011-03-03 04:00,3,651.25,652,651.25,652,41
20110901|2011-03-03 04:30,3,652,652,652,652,28
20110901|2011-03-03 05:00,3,652,652,652,652,25
20110901|2011-03-03 05:30,3,654,654.25,654,654,9
20110901|2011-03-03 06:00,3,652,652.5,652,652.5,15
20110901|2011-03-03 06:30,3,652.25,652.25,652.25,652.25,2
20110901|2011-03-03 07:00,3,652.25,652.25,652.25,652.25,2
20110901|2011-03-03 09:30,3,654.25,657.5,652.25,656.25,462
20110901|2011-03-03 10:00,3,657.25,658,654.75,656,151
20110901|2011-03-03 10:30,3,656,658.75,655.75,658.5,352
20110901|2011-03-03 11:00,3,658.25,660.75,658.25,660.5,196
20110901|2011-03-03 11:30,3,659,659.75,658,658,73
20110901|2011-03-03 12:00,3,658.5,658.5,657,658.25,127
20110901|2011-03-03 12:30,3,658.25,659,656.75,659,94
20110901|2011-03-03 13:00,3,660,664.25,660,663.75,362
20110901|2011-03-03 18:00,4,663.5,663.75,662.25,662.25,35
20110901|2011-03-03 18:30,4,662.25,663,662.25,663,2
20110901|2011-03-03 19:00,4,662.75,662.75,662,662,3
20110901|2011-03-03 19:30,4,662.5,662.5,662.5,662.5,1
20110901|2011-03-03 20:30,4,660.75,660.75,660.75,660.75,1
20110901|2011-03-03 21:00,4,661,661,661,661,1
20110901|2011-03-04 01:30,4,661.5,661.5,661.5,661.5,1
20110901|2011-03-04 02:00,4,662.5,662.5,662.5,662.5,1
20110901|2011-03-04 02:30,4,663,663,663,663,2
20110901|2011-03-04 03:00,4,663.25,663.25,663,663,16
20110901|2011-03-04 05:30,4,664.25,664.25,664.25,664.25,3
20110901|2011-03-04 06:00,4,664.5,664.5,664.25,664.25,25
20110901|2011-03-04 06:30,4,664.25,664.25,664.25,664.25,65
20110901|2011-03-04 07:00,4,665,665,664.75,664.75,21
20110901|2011-03-04 09:30,4,664.5,665.25,657,657.25,791
20110901|2011-03-04 10:00,4,657.25,659.5,656.75,659.5,326
20110901|2011-03-04 10:30,4,658.5,659.5,654.75,656.25,210
20110901|2011-03-04 11:00,4,655,659,655,658,129
20110901|2011-03-04 11:30,4,657,660,657,660,58
20110901|2011-03-04 12:00,4,660,660,656,657,293
20110901|2011-03-04 12:30,4,657.25,661.5,657.25,660.75,519
20110901|2011-03-04 13:00,4,660,661,658.25,659,403
20110901|2011-03-06 18:00,7,657.25,658.75,657.25,657.75,7
20110901|2011-03-06 20:00,7,657.25,657.25,657.25,657.25,1
20110901|2011-03-06 20:30,7,657.5,657.5,657.5,657.5,3
20110901|2011-03-06 21:00,7,659,659,659,659,1
20110901|2011-03-06 23:00,7,658.5,658.5,658.5,658.5,1
20110901|2011-03-06 23:30,7,659.5,659.5,659.5,659.5,1
20110901|2011-03-07 00:00,7,660.25,660.5,660.25,660.5,3
20110901|2011-03-07 00:30,7,660.5,660.5,660.5,660.5,1
20110901|2011-03-07 01:00,7,660.25,661.25,660.25,661.25,9
20110901|2011-03-07 01:30,7,661,661,661,661,1
20110901|2011-03-07 03:00,7,660.5,660.5,660.5,660.5,1
20110901|2011-03-07 04:30,7,661,661,661,661,10
20110901|2011-03-07 05:00,7,660.25,660.25,659.25,659.25,3
20110901|2011-03-07 05:30,7,659.25,659.25,657.5,657.5,4
20110901|2011-03-07 06:30,7,659,659.75,659,659.75,3
20110901|2011-03-07 07:00,7,660.75,660.75,660.25,660.25,3
20110901|2011-03-07 09:30,7,660,660.25,655,657.5,409
20110901|2011-03-07 10:00,7,657.75,660.5,656.25,658.75,1185
20110901|2011-03-07 10:30,7,658.75,658.75,651.75,655.5,911
20110901|2011-03-07 11:00,7,656,656,650.25,653.25,248
20110901|2011-03-07 11:30,7,653.5,655.25,653.5,654.75,300
20110901|2011-03-07 12:00,7,655.75,655.75,654,654,356
20110901|2011-03-07 12:30,7,654,656.25,654,656,363
20110901|2011-03-07 13:00,7,656.5,661.25,655.75,660.5,576
20110901|2011-03-07 18:00,8,661,661.75,659,660.5,35
20110901|2011-03-07 18:30,8,661,661.25,660.25,660.5,6
20110901|2011-03-07 19:00,8,659.75,663,659,660.75,10
20110901|2011-03-07 19:30,8,662.25,662.75,661,661,6
20110901|2011-03-07 20:00,8,660.5,660.5,659.25,659.25,7
20110901|2011-03-07 20:30,8,658.75,658.75,658.75,658.75,1
20110901|2011-03-07 21:00,8,658.5,658.5,658.5,658.5,4
20110901|2011-03-07 22:30,8,655.5,655.5,655.5,655.5,6
20110901|2011-03-07 23:00,8,655.25,655.25,655,655,3
20110901|2011-03-08 00:00,8,655.5,655.5,655.25,655.25,3
20110901|2011-03-08 01:00,8,656.25,656.25,656.25,656.25,2
20110901|2011-03-08 01:30,8,657,657,657,657,1
20110901|2011-03-08 03:30,8,656.25,656.25,655.75,656,3
20110901|2011-03-08 04:30,8,656,656,656,656,1
20110901|2011-03-08 05:30,8,656,656,656,656,1
20110901|2011-03-08 06:30,8,657.5,657.5,655.5,655.5,8
20110901|2011-03-08 09:30,8,655.5,658.75,653,656.5,547
20110901|2011-03-08 10:00,8,656.5,658.5,655,655,215
20110901|2011-03-08 10:30,8,654,654.75,650,652,311
20110901|2011-03-08 11:00,8,652,654.75,652,654.75,115
20110901|2011-03-08 11:30,8,653.75,654,651.25,653,99
20110901|2011-03-08 12:00,8,652.75,652.75,649.25,650.5,160
20110901|2011-03-08 12:30,8,650,654.5,649.75,653.25,390
20110901|2011-03-08 13:00,8,654,657.5,653.75,655.25,341
20110901|2011-03-08 18:00,9,655.5,657,655.5,657,19
20110901|2011-03-08 18:30,9,656.25,657.5,656,657.5,14
20110901|2011-03-08 20:00,9,656.25,657,656.25,657,12
20110901|2011-03-08 20:30,9,657,657,657,657,1
20110901|2011-03-09 01:30,9,657.5,657.5,657.5,657.5,1
20110901|2011-03-09 02:30,9,657.5,657.5,657.5,657.5,1
20110901|2011-03-09 03:00,9,657.5,658,657.5,658,8
20110901|2011-03-09 04:00,9,658.25,658.25,658.25,658.25,1
20110901|2011-03-09 05:00,9,657,657,656.25,656.25,4
20110901|2011-03-09 05:30,9,655.5,655.5,655.5,655.5,1
20110901|2011-03-09 06:30,9,657.5,657.5,657.25,657.5,13
20110901|2011-03-09 07:00,9,658,658.5,658,658.5,12
20110901|2011-03-09 09:30,9,658,659,647.75,649,429
20110901|2011-03-09 10:00,9,648.25,650.5,645.75,650.5,324
20110901|2011-03-09 10:30,9,650.5,650.75,648.25,649.75,191
20110901|2011-03-09 11:00,9,649.5,649.75,644,646,1218
20110901|2011-03-09 11:30,9,645,648.25,644.5,647,517
20110901|2011-03-09 12:00,9,647.5,651.75,647.5,650.75,382
20110901|2011-03-09 12:30,9,651,654.5,650.5,653,852
20110901|2011-03-09 13:00,9,653.5,654.75,653,653.5,312
20110901|2011-03-09 18:00,10,654,654.5,653.25,654,24
20110901|2011-03-09 19:00,10,653,653,653,653,2
20110901|2011-03-09 19:30,10,651.75,651.75,651.75,651.75,1
20110901|2011-03-09 20:30,10,652,652,652,652,5
20110901|2011-03-09 21:00,10,652.5,652.5,652.5,652.5,1
20110901|2011-03-09 22:00,10,650.25,650.25,650,650,2
20110901|2011-03-09 23:30,10,649.5,649.5,649.5,649.5,15
20110901|2011-03-10 00:30,10,650.25,650.75,650,650.75,65
20110901|2011-03-10 01:00,10,650.75,650.75,650.25,650.5,12
20110901|2011-03-10 01:30,10,650.75,650.75,650.5,650.5,126
20110901|2011-03-10 02:00,10,650.5,650.5,650.5,650.5,1
20110901|2011-03-10 02:30,10,650.5,650.5,650.5,650.5,4
20110901|2011-03-10 03:00,10,650.75,652.5,650.5,652.5,89
20110901|2011-03-10 03:30,10,653.75,654,651.5,653,100
20110901|2011-03-10 04:00,10,653,653,650.25,650.5,120
20110901|2011-03-10 05:30,10,645.25,645.25,645.25,645.25,1
20110901|2011-03-10 06:00,10,645,645.5,644.5,645.5,20
20110901|2011-03-10 06:30,10,645.25,645.5,644.25,645.25,36
20110901|2011-03-10 07:00,10,645.5,646.5,645,646.5,10
20110901|2011-03-10 09:30,10,638,644.5,637.5,642.5,867
20110901|2011-03-10 10:00,10,643,645.25,642.75,644.25,454
20110901|2011-03-10 10:30,10,644.25,647.5,643.5,645,233
20110901|2011-03-10 11:00,10,644.75,646,644,645.75,117
20110901|2011-03-10 11:30,10,645.25,645.25,642.5,643.25,98
20110901|2011-03-10 12:00,10,643.5,643.5,641.5,642.5,131
20110901|2011-03-10 12:30,10,641.75,644.5,640.75,644.5,111
20110901|2011-03-10 13:00,10,644.75,645.5,633.25,635.5,469
20110901|2011-03-10 18:00,11,636,636.25,633.75,634.75,21
20110901|2011-03-10 18:30,11,634.75,634.75,634.5,634.75,4
20110901|2011-03-10 19:00,11,634.75,635.75,634.75,635.75,9
20110901|2011-03-10 19:30,11,635.5,635.5,635.5,635.5,13
20110901|2011-03-10 21:30,11,632.75,632.75,632.75,632.75,3
20110901|2011-03-10 22:00,11,632.75,632.75,632,632,11
20110901|2011-03-10 22:30,11,632.5,632.5,632,632.5,7
20110901|2011-03-10 23:30,11,633.25,633.25,633.25,633.25,2
20110901|2011-03-11 00:00,11,632.5,632.5,632,632,17
20110901|2011-03-11 00:30,11,631.5,631.75,631.5,631.75,20
20110901|2011-03-11 01:30,11,631.5,631.5,631.5,631.5,1
20110901|2011-03-11 02:00,11,631.5,631.5,631.5,631.5,10
20110901|2011-03-11 02:30,11,632.75,632.75,631.75,631.75,4
20110901|2011-03-11 03:00,11,630.5,630.5,630,630,10
20110901|2011-03-11 03:30,11,625.5,625.5,624.5,624.5,182
20110901|2011-03-11 04:30,11,623.25,624,623.25,623.25,5
20110901|2011-03-11 05:00,11,621.5,621.5,615.5,615.5,113
20110901|2011-03-11 05:30,11,615.5,615.5,605.5,609.75,26
20110901|2011-03-11 06:00,11,606,613.25,606,610,6
20110901|2011-03-11 06:30,11,610,614.5,608.75,614.5,61
20110901|2011-03-11 07:00,11,615,619,615,617,56
20110901|2011-03-11 09:30,11,619.5,626.25,617.75,625,735
20110901|2011-03-11 10:00,11,623.5,624.75,621.25,624.5,502
20110901|2011-03-11 10:30,11,624.5,629.5,623,628.5,183
20110901|2011-03-11 11:00,11,628.5,628.5,623.25,624.25,1188
20110901|2011-03-11 11:30,11,624,625.25,623,623.25,258
20110901|2011-03-11 12:00,11,623.25,624,619,620.5,282
20110901|2011-03-11 12:30,11,620.75,622,615.5,616,422
20110901|2011-03-11 13:00,11,615.5,625.25,614.75,624.75,459
20110901|2011-03-13 18:00,14,623,624.5,622.75,624.5,15
20110901|2011-03-13 18:30,14,617,617,615.75,615.75,56
20110901|2011-03-13 19:30,14,618,618.75,618,618.5,13
20110901|2011-03-13 20:00,14,618.75,618.75,618.75,618.75,1
20110901|2011-03-13 20:30,14,622.5,622.5,622.25,622.25,5
20110901|2011-03-13 21:00,14,622.75,623.25,620,620,11
20110901|2011-03-13 21:30,14,619,619.75,619,619,9
20110901|2011-03-13 22:00,14,619,619,619,619,1
20110901|2011-03-13 22:30,14,617,617,617,617,1
20110901|2011-03-13 23:30,14,614,614,613.5,613.5,26
20110901|2011-03-14 00:00,14,613.5,613.5,613.5,613.5,1
20110901|2011-03-14 02:00,14,619,620,619,620,3
20110901|2011-03-14 02:30,14,621.25,621.25,621.25,621.25,1
20110901|2011-03-14 03:30,14,617.5,618,617.25,618,6
20110901|2011-03-14 04:00,14,613,614,612,613.75,26
20110901|2011-03-14 04:30,14,616.5,616.5,616.5,616.5,3
20110901|2011-03-14 06:00,14,613.5,613.5,612,612,8
20110901|2011-03-14 06:30,14,612.75,617,612.75,617,5
20110901|2011-03-14 07:00,14,613.75,614,613.75,614,2
20110901|2011-03-14 09:30,14,613,625.25,613,623.5,446
20110901|2011-03-14 10:00,14,622.5,623,620.5,621.5,125
20110901|2011-03-14 10:30,14,623.25,630,623.25,628.75,392
20110901|2011-03-14 11:00,14,628.75,629,623.5,623.5,152
20110901|2011-03-14 11:30,14,623.5,625,622.75,624,141
20110901|2011-03-14 12:00,14,624,624.75,620,620,82
20110901|2011-03-14 12:30,14,621,622.5,620,622,186
20110901|2011-03-14 13:00,14,621.5,625,621.5,624.5,223
20110901|2011-03-14 18:00,15,625,625,624,624,13
20110901|2011-03-14 19:00,15,623.5,623.75,623,623,8
20110901|2011-03-14 21:00,15,620,620,615,615,49
20110901|2011-03-14 21:30,15,614.5,614.5,612,612,31
20110901|2011-03-14 22:00,15,614.25,614.25,614.25,614.25,1
20110901|2011-03-14 22:30,15,614,614,611.25,611.75,6
20110901|2011-03-14 23:00,15,611.5,611.5,611,611.5,5
20110901|2011-03-14 23:30,15,614.75,614.75,614.75,614.75,1
20110901|2011-03-15 00:00,15,615,615,615,615,2
20110901|2011-03-15 00:30,15,617,617,617,617,1
20110901|2011-03-15 03:30,15,624,624,623.25,623.25,3
20110901|2011-03-15 04:30,15,620.75,620.75,619.25,619.25,5
20110901|2011-03-15 05:00,15,615.25,615.25,615.25,615.25,2
20110901|2011-03-15 05:30,15,616,616,615,615,15
20110901|2011-03-15 06:00,15,615,616.5,615,615.25,25
20110901|2011-03-15 06:30,15,614.75,614.75,609.25,609.25,34
20110901|2011-03-15 07:00,15,609.5,609.5,607,609,62
20110901|2011-03-15 09:30,15,606.25,609.75,595,600.5,2648
20110901|2011-03-15 10:00,15,599.25,599.25,594,598,1249
20110901|2011-03-15 10:30,15,599,602.5,598,600.25,301
20110901|2011-03-15 11:00,15,600,600.25,596.75,598.5,495
20110901|2011-03-15 11:30,15,598.75,599.5,594.25,595.25,831
20110901|2011-03-15 12:00,15,594.75,595.5,594,594,308
20110901|2011-03-15 12:30,15,594,594,594,594,16
20110901|2011-03-15 13:00,15,594,594,594,594,2
20110901|2011-03-15 18:00,16,591.5,595.75,591.5,595.75,31
20110901|2011-03-15 18:30,16,593.75,593.75,593.75,593.75,1
20110901|2011-03-15 19:00,16,592.25,593,592.25,593,3
20110901|2011-03-15 19:30,16,595.75,595.75,595.75,595.75,3
20110901|2011-03-15 20:00,16,595.5,596.25,595.25,596.25,15
20110901|2011-03-15 20:30,16,596.5,596.5,594.75,594.75,14
20110901|2011-03-15 21:00,16,595.75,595.75,595.5,595.5,2
20110901|2011-03-15 21:30,16,597.25,597.25,596.75,596.75,7
20110901|2011-03-15 22:00,16,591.5,591.5,588.5,588.5,9
20110901|2011-03-15 22:30,16,588,588,586.25,586.5,39
20110901|2011-03-15 23:00,16,587.25,587.5,587.25,587.5,6
20110901|2011-03-15 23:30,16,589.75,589.75,589.75,589.75,1
20110901|2011-03-16 00:30,16,588.75,589.75,588.75,589.75,12
20110901|2011-03-16 01:00,16,589.75,592,589.75,592,12
20110901|2011-03-16 01:30,16,592.25,594,592,592,33
20110901|2011-03-16 02:00,16,592.25,592.5,592.25,592.5,2
20110901|2011-03-16 02:30,16,594,594.25,594,594,69
20110901|2011-03-16 03:00,16,594.5,597,594.25,597,78
20110901|2011-03-16 03:30,16,598,601.25,598,601.25,35
20110901|2011-03-16 04:30,16,605,605.75,603.5,603.5,39
20110901|2011-03-16 05:00,16,601.5,602.25,601.5,602.25,3
20110901|2011-03-16 05:30,16,602.75,602.75,602.25,602.25,6
20110901|2011-03-16 06:00,16,602,603.25,602,603.25,49
20110901|2011-03-16 06:30,16,603.25,603.25,601.25,603,35
20110901|2011-03-16 07:00,16,604,604,602.5,604,21
20110901|2011-03-16 09:30,16,607,611,604,607,1555
20110901|2011-03-16 10:00,16,607.5,607.75,601,605,583
20110901|2011-03-16 10:30,16,604,606.25,602,602,351
20110901|2011-03-16 11:00,16,601.75,602,593.5,596.5,1920
20110901|2011-03-16 11:30,16,596.75,603,596.75,600.5,630
20110901|2011-03-16 12:00,16,600.75,601.75,596,596,469
20110901|2011-03-16 12:30,16,596,596,581.25,586.25,1402
20110901|2011-03-16 13:00,16,587.25,591.5,583.75,584.75,1182
20110901|2011-03-16 18:00,17,587.75,587.75,585,586.75,74
20110901|2011-03-16 18:30,17,591.5,593,591,593,9
20110901|2011-03-16 19:00,17,591.25,591.25,590.25,590.25,23
20110901|2011-03-16 20:30,17,592.5,592.5,591.5,591.5,2
20110901|2011-03-16 21:30,17,594.25,594.25,594.25,594.25,1
20110901|2011-03-16 22:00,17,594.25,594.25,594.25,594.25,1
20110901|2011-03-16 23:30,17,596,596,596,596,2
20110901|2011-03-17 00:30,17,595,596,595,595.25,41
20110901|2011-03-17 01:00,17,596,596,595,595,69
20110901|2011-03-17 02:00,17,592.75,592.75,592.75,592.75,12
20110901|2011-03-17 02:30,17,591.5,591.5,589,589,5
20110901|2011-03-17 03:00,17,590.25,590.25,590.25,590.25,14
20110901|2011-03-17 03:30,17,590.25,591,590.25,591,52
20110901|2011-03-17 04:30,17,594.5,594.5,594.5,594.5,1
20110901|2011-03-17 05:00,17,594.5,596,594.5,595,17
20110901|2011-03-17 05:30,17,593,594.75,593,594.75,2
20110901|2011-03-17 06:30,17,596,596.75,595.5,596,35
20110901|2011-03-17 07:00,17,597,600,597,600,16
20110901|2011-03-17 09:30,17,602.75,613,602.75,612.75,951
20110901|2011-03-17 10:00,17,613,613,613,613,10
20110901|2011-03-17 10:30,17,613,613,613,613,5
20110901|2011-03-17 11:00,17,613,613,613,613,2
20110901|2011-03-17 12:30,17,613,613,613,613,7
20110901|2011-03-17 13:00,17,613,613,613,613,7
20110901|2011-03-17 18:00,18,619.25,620,616.5,619.5,47
20110901|2011-03-17 18:30,18,621,624,621,622.5,16
20110901|2011-03-17 19:00,18,622.5,623,622.5,623,3
20110901|2011-03-17 19:30,18,622.5,622.75,622.5,622.75,2
20110901|2011-03-17 20:00,18,622,622,620,620,68
20110901|2011-03-17 20:30,18,620,622.75,620,621.75,33
20110901|2011-03-17 21:00,18,623.25,624.25,623.25,623.5,119
20110901|2011-03-17 21:30,18,624.25,628.75,624.25,628,166
20110901|2011-03-17 22:00,18,629.5,630.25,629.5,630.25,7
20110901|2011-03-17 22:30,18,629.25,630.25,627.5,630.25,40
20110901|2011-03-17 23:00,18,631.5,635,631.25,635,44
20110901|2011-03-17 23:30,18,635,635,632,632,23
20110901|2011-03-18 00:00,18,632.5,632.5,628.25,629,34
20110901|2011-03-18 00:30,18,627.5,627.5,625,625,40
20110901|2011-03-18 01:00,18,625,625,623.5,623.5,44
20110901|2011-03-18 01:30,18,624,624,622.5,623.75,58
20110901|2011-03-18 03:00,18,631.5,631.5,631.5,631.5,1
20110901|2011-03-18 04:00,18,634.5,636,634.25,635.75,150
20110901|2011-03-18 04:30,18,637,639,637,639,6
20110901|2011-03-18 05:00,18,640,640,633.5,633.5,119
20110901|2011-03-18 05:30,18,634.25,634.25,631.75,633.25,23
20110901|2011-03-18 06:00,18,633,637,633,637,32
20110901|2011-03-18 06:30,18,639.5,640,636,639.75,120
20110901|2011-03-18 07:00,18,639.75,641,639.25,639.5,58
20110901|2011-03-18 09:30,18,636,640,628.75,635.25,1144
20110901|2011-03-18 10:00,18,635.25,635.5,630.75,634.25,471
20110901|2011-03-18 10:30,18,631.75,655,631.75,653.5,1662
20110901|2011-03-18 11:00,18,654,657,642,645.5,908
20110901|2011-03-18 11:30,18,645,646,641,645,250
20110901|2011-03-18 12:00,18,646,647,639,639,117
20110901|2011-03-18 12:30,18,637.75,639.5,634.5,634.5,178
20110901|2011-03-18 13:00,18,634.25,638,634.25,638,342
20110901|2011-03-20 18:00,21,637.75,647,637.75,646,54
20110901|2011-03-20 18:30,21,646.25,650,646.25,649,35
20110901|2011-03-20 19:00,21,648.25,648.5,648.25,648.5,3
20110901|2011-03-20 19:30,21,647.5,647.5,645.5,645.5,6
20110901|2011-03-20 20:00,21,642.75,642.75,640,640,2
20110901|2011-03-20 21:00,21,643.75,645.25,643.75,645.25,4
20110901|2011-03-20 21:30,21,639.75,639.75,639.75,639.75,1
20110901|2011-03-20 22:00,21,641.5,641.5,641.5,641.5,1
20110901|2011-03-20 23:30,21,643,643,643,643,2
20110901|2011-03-21 00:00,21,643,643,643,643,1
20110901|2011-03-21 00:30,21,643,643,643,643,2
20110901|2011-03-21 02:30,21,644,644,644,644,1
20110901|2011-03-21 03:00,21,644,647,644,647,13
20110901|2011-03-21 03:30,21,648,650.5,648,650.25,57
20110901|2011-03-21 04:00,21,650,650,648.75,648.75,15
20110901|2011-03-21 04:30,21,650,650,649.75,649.75,7
20110901|2011-03-21 05:00,21,650.75,651,650,650.5,13
20110901|2011-03-21 05:30,21,651,651,651,651,7
20110901|2011-03-21 06:00,21,650,651,645.75,645.75,38
20110901|2011-03-21 06:30,21,648,648,647.25,647.25,5
20110901|2011-03-21 09:30,21,647,647,637,639.25,354
20110901|2011-03-21 10:00,21,639.25,640.5,637,637,99
20110901|2011-03-21 10:30,21,637,637.5,632.5,637.25,273
20110901|2011-03-21 11:00,21,637.5,641.5,637.5,641.5,475
20110901|2011-03-21 11:30,21,642,644,641.75,643,285
20110901|2011-03-21 12:00,21,642.25,642.25,635.5,637.25,662
20110901|2011-03-21 12:30,21,636.75,643.75,635.75,643.25,559
20110901|2011-03-21 13:00,21,644,646.5,643.75,646,191
20110901|2011-03-21 18:00,22,645,645.75,644.5,644.5,11
20110901|2011-03-21 19:00,22,642.5,642.75,642.5,642.75,4
20110901|2011-03-21 19:30,22,639.75,639.75,639.25,639.25,10
20110901|2011-03-21 20:00,22,639.75,639.75,639.75,639.75,1
20110901|2011-03-21 20:30,22,640.25,640.25,640.25,640.25,1
20110901|2011-03-21 21:00,22,639,639,639,639,3
20110901|2011-03-21 21:30,22,640,640,640,640,5
20110901|2011-03-21 23:00,22,640.75,641,640.75,641,4
20110901|2011-03-21 23:30,22,639.5,639.5,639.5,639.5,1
20110901|2011-03-22 01:00,22,640.5,640.5,640,640,12
20110901|2011-03-22 01:30,22,642.75,642.75,642.75,642.75,1
20110901|2011-03-22 02:00,22,642.25,643.5,642,643.5,10
20110901|2011-03-22 02:30,22,643.75,644,642.75,642.75,27
20110901|2011-03-22 03:30,22,643,643,643,643,7
20110901|2011-03-22 04:00,22,643,643,643,643,24
20110901|2011-03-22 04:30,22,643,643.5,643,643,46
20110901|2011-03-22 05:00,22,643,643,642,643,101
20110901|2011-03-22 05:30,22,643,643,639.75,639.75,42
20110901|2011-03-22 06:00,22,639.5,639.5,638.5,638.5,8
20110901|2011-03-22 07:00,22,637.5,637.75,637.5,637.75,14
20110901|2011-03-22 09:30,22,636,640.5,636,639,304
20110901|2011-03-22 10:00,22,637.5,642.25,637.25,642.25,154
20110901|2011-03-22 10:30,22,641.75,642,638.75,639.75,59
20110901|2011-03-22 11:00,22,639.25,641.5,638.5,639.75,167
20110901|2011-03-22 11:30,22,640,640,638,638.75,39
20110901|2011-03-22 12:00,22,639.25,641,638.5,641,50
20110901|2011-03-22 12:30,22,641.25,644.75,640.75,643.5,284
20110901|2011-03-22 13:00,22,643.75,645.75,643.25,644.25,225
20110901|2011-03-22 18:00,23,645,647,645,647,11
20110901|2011-03-22 18:30,23,647.25,647.25,646.5,646.5,6
20110901|2011-03-22 19:00,23,646.75,647,644,645,19
20110901|2011-03-22 19:30,23,644.5,644.5,644.5,644.5,1
20110901|2011-03-22 20:00,23,644.25,644.25,644.25,644.25,1
20110901|2011-03-22 21:00,23,644.5,644.5,644.5,644.5,1
20110901|2011-03-22 22:00,23,645,645,645,645,2
20110901|2011-03-22 22:30,23,645,645,645,645,12
20110901|2011-03-22 23:00,23,645,645,645,645,2
20110901|2011-03-23 00:00,23,645,645.5,645,645.5,27
20110901|2011-03-23 02:00,23,647.5,647.5,647.5,647.5,1
20110901|2011-03-23 02:30,23,647.5,647.5,647.5,647.5,3
20110901|2011-03-23 03:00,23,648.25,648.25,648,648.25,21
20110901|2011-03-23 03:30,23,649,649.75,649,649.5,45
20110901|2011-03-23 04:00,23,649.5,649.75,649.5,649.5,32
20110901|2011-03-23 04:30,23,649.5,650,649.5,650,73
20110901|2011-03-23 05:00,23,649.5,650,649,649.75,61
20110901|2011-03-23 05:30,23,649.5,649.5,648.75,649,103
20110901|2011-03-23 06:00,23,649.25,649.25,648.25,648.75,50
20110901|2011-03-23 06:30,23,649.5,649.5,649.5,649.5,2
20110901|2011-03-23 07:00,23,649,649,649,649,1
20110901|2011-03-23 09:30,23,645.5,649,644.5,645.75,747
20110901|2011-03-23 10:00,23,646.25,646.5,642,643,424
20110901|2011-03-23 10:30,23,643.75,645,642.25,642.75,188
20110901|2011-03-23 11:00,23,642.75,647,642.75,647,149
20110901|2011-03-23 11:30,23,646.5,647.5,645.5,647,47
20110901|2011-03-23 12:00,23,647,649.25,646,648.25,217
20110901|2011-03-23 12:30,23,648.75,649,646.75,647,378
20110901|2011-03-23 13:00,23,647.25,647.25,644,644.5,678
20110901|2011-03-23 18:00,24,645,645,643,643,6
20110901|2011-03-23 18:30,24,643,643,642.5,642.5,3
20110901|2011-03-23 19:00,24,642.75,642.75,642.75,642.75,1
20110901|2011-03-23 20:30,24,644.5,644.5,644.5,644.5,1
20110901|2011-03-23 21:00,24,643.25,643.25,642,642,10
20110901|2011-03-23 22:30,24,640.5,640.5,640.5,640.5,1
20110901|2011-03-24 01:00,24,641,642.25,641,642.25,4
20110901|2011-03-24 02:00,24,642,642,642,642,27
20110901|2011-03-24 02:30,24,642,642.5,642,642.25,46
20110901|2011-03-24 03:00,24,643.75,644.25,643.75,644.25,7
20110901|2011-03-24 03:30,24,644.75,646.25,644.5,646.25,111
20110901|2011-03-24 04:00,24,645.75,646.25,645.75,646,19
20110901|2011-03-24 04:30,24,646.25,646.75,646,646.75,34
20110901|2011-03-24 05:00,24,647,647,646.75,646.75,33
20110901|2011-03-24 05:30,24,647,647.25,646.5,647,85
20110901|2011-03-24 06:00,24,646.5,646.5,646.5,646.5,1
20110901|2011-03-24 06:30,24,647.25,647.25,647.25,647.25,1
20110901|2011-03-24 07:00,24,648,648,648,648,2
20110901|2011-03-24 09:30,24,647.5,648.75,643.5,645,700
20110901|2011-03-24 10:00,24,644.5,647.5,644.5,644.75,619
20110901|2011-03-24 10:30,24,644.75,649.5,644.5,649,477
20110901|2011-03-24 11:00,24,649.75,653.75,648,653.25,761
20110901|2011-03-24 11:30,24,653.75,655.75,651.5,653,419
20110901|2011-03-24 12:00,24,653.25,653.75,651.5,652.25,181
20110901|2011-03-24 12:30,24,651.75,657,651,655,312
20110901|2011-03-24 13:00,24,655.25,658.25,654,657.75,257
20110901|2011-03-24 18:00,25,657,658,656.75,657,65
20110901|2011-03-24 18:30,25,657,658,657,658,12
20110901|2011-03-24 20:00,25,657.25,657.25,657,657,28
20110901|2011-03-24 20:30,25,658,658.25,658,658.25,11
20110901|2011-03-24 21:00,25,658.75,658.75,658.75,658.75,3
20110901|2011-03-24 23:30,25,658,658,658,658,4
20110901|2011-03-25 00:00,25,658.5,658.5,658.25,658.25,2
20110901|2011-03-25 01:00,25,658.25,658.25,658.25,658.25,1
20110901|2011-03-25 02:00,25,657.5,657.5,657.5,657.5,2
20110901|2011-03-25 02:30,25,658.5,659,658,659,132
20110901|2011-03-25 03:00,25,658.5,658.5,658.5,658.5,3
20110901|2011-03-25 03:30,25,659.5,659.5,659.5,659.5,14
20110901|2011-03-25 04:00,25,659.5,660,659.5,660,67
20110901|2011-03-25 04:30,25,659.75,660,659.5,660,18
20110901|2011-03-25 05:00,25,660,660,659.5,660,73
20110901|2011-03-25 05:30,25,660.75,661.75,660,661.75,41
20110901|2011-03-25 06:00,25,662,662.25,660.25,662.25,63
20110901|2011-03-25 06:30,25,662.25,663,661.5,663,70
20110901|2011-03-25 07:00,25,662.75,663,662.75,663,5
20110901|2011-03-25 09:30,25,663.75,664.5,656,660,1955
20110901|2011-03-25 10:00,25,659.75,660,655.5,658.5,204
20110901|2011-03-25 10:30,25,658.75,658.75,651.5,652.25,268
20110901|2011-03-25 11:00,25,652,653.25,649.5,650.5,125
20110901|2011-03-25 11:30,25,650,650.25,647,647.75,138
20110901|2011-03-25 12:00,25,647.25,651.75,646,650.5,164
20110901|2011-03-25 12:30,25,650.5,650.75,648.25,649.75,66
20110901|2011-03-25 13:00,25,650.25,650.25,643.25,646,366
20110901|2011-03-27 18:00,28,646.75,649,646.25,648,27
20110901|2011-03-27 18:30,28,649,649.25,648,649.25,11
20110901|2011-03-27 20:30,28,649,649.25,648.5,648.5,5
20110901|2011-03-27 22:30,28,646.5,646.5,646.5,646.5,1
20110901|2011-03-27 23:30,28,646.25,646.25,646.25,646.25,28
20110901|2011-03-28 00:00,28,646.25,646.25,646,646.25,61
20110901|2011-03-28 00:30,28,646.25,646.75,646.25,646.25,70
20110901|2011-03-28 01:00,28,647.25,650.75,647.25,650.75,3
20110901|2011-03-28 02:00,28,649.75,651,649.75,651,24
20110901|2011-03-28 02:30,28,650.75,650.75,650.25,650.5,41
20110901|2011-03-28 03:30,28,650,650,650,650,1
20110901|2011-03-28 04:00,28,650.5,650.5,650,650,2
20110901|2011-03-28 04:30,28,650,650.25,649.75,650.25,6
20110901|2011-03-28 05:30,28,650,650,650,650,1
20110901|2011-03-28 06:30,28,651,651,650,650,31
20110901|2011-03-28 07:00,28,649.75,649.75,649.25,649.25,4
20110901|2011-03-28 09:30,28,647.75,647.75,640,643.25,267
20110901|2011-03-28 10:00,28,643.25,644,641,642.75,264
20110901|2011-03-28 10:30,28,643,643.5,637.75,637.75,334
20110901|2011-03-28 11:00,28,637.5,640,636,640,194
20110901|2011-03-28 11:30,28,639.5,640.75,638.25,639.75,142
20110901|2011-03-28 12:00,28,640.25,640.25,635.5,636,100
20110901|2011-03-28 12:30,28,635.5,636.75,629.25,631,642
20110901|2011-03-28 13:00,28,631,632.75,628.75,630.5,388
20110901|2011-03-28 18:00,29,630,630,629.5,630,222
20110901|2011-03-28 18:30,29,630,630,629.75,629.75,24
20110901|2011-03-28 19:00,29,630,630,630,630,5
20110901|2011-03-28 19:30,29,630,630,630,630,88
20110901|2011-03-28 20:00,29,630.75,632,630.75,631,27
20110901|2011-03-28 21:00,29,629.75,629.75,629.75,629.75,25
20110901|2011-03-28 22:00,29,630.25,630.25,630.25,630.25,2
20110901|2011-03-28 23:00,29,630.5,630.5,630.5,630.5,1
20110901|2011-03-28 23:30,29,630,630,630,630,2
20110901|2011-03-29 00:00,29,631.25,631.25,631.25,631.25,1
20110901|2011-03-29 01:00,29,632.5,633.25,632.5,633.25,6
20110901|2011-03-29 01:30,29,633.25,633.25,633.25,633.25,2
20110901|2011-03-29 02:00,29,635,635,635,635,1
20110901|2011-03-29 02:30,29,634.75,635,634.75,635,34
20110901|2011-03-29 03:00,29,635,635,635,635,1
20110901|2011-03-29 03:30,29,635.25,635.25,635.25,635.25,1
20110901|2011-03-29 04:00,29,635.25,635.25,634.75,634.75,5
20110901|2011-03-29 04:30,29,634.5,634.75,634.5,634.75,35
20110901|2011-03-29 06:00,29,632.5,632.5,632.5,632.5,1
20110901|2011-03-29 06:30,29,632.75,633.75,632.75,633.25,4
20110901|2011-03-29 07:00,29,632.75,632.75,631.25,631.25,8
20110901|2011-03-29 09:30,29,630.75,636,629.75,635.75,634
20110901|2011-03-29 10:00,29,636,636.75,634,634.75,163
20110901|2011-03-29 10:30,29,635.25,636,634,634,115
20110901|2011-03-29 11:00,29,634,634,624.5,624.5,187
20110901|2011-03-29 11:30,29,625.5,626.75,623,626.75,604
20110901|2011-03-29 12:00,29,626.25,631,626,628.75,130
20110901|2011-03-29 12:30,29,628.25,631.25,627.25,630.5,132
20110901|2011-03-29 13:00,29,631,633.25,630.75,631.75,225
20110901|2011-03-29 18:00,30,633,633.5,632,633.25,17
20110901|2011-03-29 18:30,30,633.25,633.25,632,632.5,5
20110901|2011-03-29 19:00,30,633.25,633.25,633.25,633.25,1
20110901|2011-03-29 19:30,30,632.25,632.25,632.25,632.25,1
20110901|2011-03-29 20:00,30,633,633,632.25,632.25,3
20110901|2011-03-29 20:30,30,634,634,634,634,1
20110901|2011-03-29 21:00,30,632.5,632.5,632.5,632.5,2
20110901|2011-03-29 21:30,30,632.5,632.5,632.5,632.5,2
20110901|2011-03-29 22:30,30,632.5,632.5,632.5,632.5,7
20110901|2011-03-30 01:00,30,632.25,632.25,632.25,632.25,1
20110901|2011-03-30 01:30,30,632.5,633.75,632.5,633.75,14
20110901|2011-03-30 02:00,30,633.75,633.75,633.75,633.75,1
20110901|2011-03-30 03:00,30,634.5,635,634.5,635,3
20110901|2011-03-30 04:00,30,635,635,635,635,2
20110901|2011-03-30 04:30,30,634.5,634.5,634.5,634.5,1
20110901|2011-03-30 05:00,30,633.75,633.75,633.75,633.75,6
20110901|2011-03-30 05:30,30,633.75,634,633.75,633.75,8
20110901|2011-03-30 06:30,30,634.25,634.25,633.75,633.75,3
20110901|2011-03-30 07:00,30,634.25,634.25,634.25,634.25,1
20110901|2011-03-30 09:30,30,632,634,626.5,633.25,459
20110901|2011-03-30 10:00,30,633.25,633.5,630,633,235
20110901|2011-03-30 10:30,30,633.25,633.5,630.5,631.5,136
20110901|2011-03-30 11:00,30,631.75,631.75,628.75,629.5,365
20110901|2011-03-30 11:30,30,630,630.75,629,629.75,198
20110901|2011-03-30 12:00,30,629.5,631,627.5,630.5,342
20110901|2011-03-30 12:30,30,630.5,631.25,625.75,626.5,874
20110901|2011-03-30 13:00,30,626.25,626.25,623.25,624.25,654
20110901|2011-03-30 18:00,31,625.25,626,624.75,626,37
20110901|2011-03-30 18:30,31,624.75,625.5,624.5,625.5,7
20110901|2011-03-30 19:30,31,625.25,625.25,625.25,625.25,1
20110901|2011-03-30 20:00,31,625.75,625.75,625.75,625.75,4
20110901|2011-03-30 20:30,31,625.25,626,625.25,626,3
20110901|2011-03-30 21:00,31,625.5,625.5,625.5,625.5,3
20110901|2011-03-30 22:00,31,625.75,625.75,625.75,625.75,1
20110901|2011-03-30 22:30,31,624.5,624.5,624.5,624.5,1
20110901|2011-03-30 23:00,31,625,625,625,625,1
20110901|2011-03-31 00:30,31,624.5,624.5,624.5,624.5,1
20110901|2011-03-31 01:00,31,624.5,624.5,624,624,6
20110901|2011-03-31 01:30,31,626,626.75,625.75,626.75,64
20110901|2011-03-31 02:00,31,627,627.25,626.75,627,11
20110901|2011-03-31 03:00,31,626.5,626.5,626.5,626.5,4
20110901|2011-03-31 04:00,31,626.75,626.75,626.5,626.5,39
20110901|2011-03-31 04:30,31,626.5,626.5,624.5,624.5,197
20110901|2011-03-31 05:00,31,624.5,624.5,623.5,623.5,66
20110901|2011-03-31 05:30,31,623.25,623.25,622.75,622.75,14
20110901|2011-03-31 06:00,31,622,623.25,622,623.25,2
20110901|2011-03-31 06:30,31,622.25,623.5,621.75,623.5,12
20110901|2011-03-31 07:00,31,624,624,621.5,622.75,31
20110901|2011-03-31 09:30,31,655.25,655.25,655.25,655.25,183
20110901|2011-03-31 10:00,31,655.25,655.25,655.25,655.25,7
20110901|2011-03-31 10:30,31,655.25,655.25,655.25,655.25,3
20110901|2011-03-31 11:30,31,655.25,655.25,655.25,655.25,13
20110901|2011-03-31 12:00,31,655.25,655.25,655.25,655.25,1
20110901|2011-03-31 12:30,31,655.25,655.25,655.25,655.25,8
20110901|2011-03-31 13:00,31,655.25,655.25,655.25,655.25,16
20110901|2011-03-31 18:00,1,665,673,665,670.25,712
20110901|2011-03-31 18:30,1,670.25,673,670.25,673,123
20110901|2011-03-31 19:00,1,673,673,671.5,671.5,11
20110901|2011-03-31 19:30,1,670,670.25,667,667,4
20110901|2011-03-31 20:00,1,667,668.25,667,667.25,28
20110901|2011-03-31 20:30,1,667.5,667.5,665,667.5,45
20110901|2011-03-31 21:00,1,667.25,670,667.25,670,410
20110901|2011-03-31 21:30,1,669.75,669.75,669.5,669.5,2
20110901|2011-03-31 22:00,1,671,671,671,671,1
20110901|2011-03-31 22:30,1,671,671,669.75,671,23
20110901|2011-03-31 23:00,1,671.5,672.5,671.5,672.5,2
20110901|2011-03-31 23:30,1,671.25,673,671.25,673,4
20110901|2011-04-01 00:00,1,672,672,671.75,671.75,4
20110901|2011-04-01 00:30,1,671.75,673,671.75,672.25,15
20110901|2011-04-01 01:00,1,672.25,673,672.25,673,6
20110901|2011-04-01 01:30,1,672.75,672.75,671.75,672,32
20110901|2011-04-01 02:00,1,672,672,672,672,53
20110901|2011-04-01 02:30,1,671.5,671.5,671,671,6
20110901|2011-04-01 03:00,1,671.5,673.75,671.5,673.5,13
20110901|2011-04-01 03:30,1,673.5,673.5,673.5,673.5,9
20110901|2011-04-01 04:00,1,673,673.75,673,673.75,12
20110901|2011-04-01 05:00,1,672.25,672.75,672.25,672.75,2
20110901|2011-04-01 05:30,1,674,674,674,674,13
20110901|2011-04-01 06:00,1,674,674,674,674,5
20110901|2011-04-01 06:30,1,673,674,673,673.5,100
20110901|2011-04-01 07:00,1,674.5,676,674.5,675.5,102
20110901|2011-04-01 09:30,1,675,688,674.25,683.25,2670
20110901|2011-04-01 10:00,1,684,684,678.5,680.5,640
20110901|2011-04-01 10:30,1,679.75,681,672.5,674.5,2376
20110901|2011-04-01 11:00,1,674.5,678.5,671,673.75,1025
20110901|2011-04-01 11:30,1,674.5,679.25,674.25,676.75,431
20110901|2011-04-01 12:00,1,676.75,678.25,675.5,675.5,843
20110901|2011-04-01 12:30,1,675.5,679.25,675,679.25,600
20110901|2011-04-01 13:00,1,679.25,680.5,675.75,678,763
20110901|2011-04-03 18:00,4,681,683.75,678.75,683.5,300
20110901|2011-04-03 18:30,4,683.75,685,683.75,684,92
20110901|2011-04-03 19:00,4,682.5,683,682.5,682.75,3
20110901|2011-04-03 19:30,4,682.5,683.75,682.5,683,58
20110901|2011-04-03 20:00,4,683,683,682.25,682.25,4
20110901|2011-04-03 20:30,4,682.5,683,682.5,683,4
20110901|2011-04-03 21:00,4,683.75,683.75,683.75,683.75,1
20110901|2011-04-03 21:30,4,684.25,685,684.25,685,30
20110901|2011-04-03 22:00,4,687,687,687,687,2
20110901|2011-04-03 22:30,4,687.25,687.25,687.25,687.25,1
20110901|2011-04-03 23:30,4,687.25,687.25,687.25,687.25,1
20110901|2011-04-04 02:00,4,687.75,689,687.75,689,13
20110901|2011-04-04 02:30,4,689.75,690.75,689.75,690.75,141
20110901|2011-04-04 03:00,4,691,691,691,691,2
20110901|2011-04-04 03:30,4,691.5,691.5,690,690,15
20110901|2011-04-04 04:00,4,689,690.5,689,690,29
20110901|2011-04-04 04:30,4,690.5,690.5,689.25,689.25,7
20110901|2011-04-04 05:00,4,689.5,689.5,689.25,689.25,4
20110901|2011-04-04 05:30,4,689.5,689.5,689.5,689.5,1
20110901|2011-04-04 06:00,4,690,690.5,690,690.5,3
20110901|2011-04-04 06:30,4,689.75,690.5,688.75,690.5,17
20110901|2011-04-04 07:00,4,689.75,691,689.75,690.5,21
20110901|2011-04-04 09:30,4,690.5,695,686.75,692,2493
20110901|2011-04-04 10:00,4,691.75,695.25,691,692.25,510
20110901|2011-04-04 10:30,4,692.75,694.75,692.5,694.25,151
20110901|2011-04-04 11:00,4,694.25,698.25,694,697.75,453
20110901|2011-04-04 11:30,4,698,700,695.75,696.75,622
20110901|2011-04-04 12:00,4,697,699.25,696.75,698.25,707
20110901|2011-04-04 12:30,4,698,698.25,694.75,695.25,731
20110901|2011-04-04 13:00,4,695,700,694.75,699.25,2386
20110901|2011-04-04 18:00,5,697.25,700,697.25,700,81
20110901|2011-04-04 18:30,5,699,699,697.75,697.75,5
20110901|2011-04-04 19:00,5,698,698,698,698,3
20110901|2011-04-04 19:30,5,698.5,699.75,698.5,699.5,8
20110901|2011-04-04 20:00,5,699.25,699.75,699.25,699.25,4
20110901|2011-04-04 20:30,5,698.25,698.25,698.25,698.25,6
20110901|2011-04-04 21:00,5,698.25,700,698.25,700,29
20110901|2011-04-04 21:30,5,700,700,700,700,61
20110901|2011-04-04 23:00,5,699.25,699.25,698,698,5
20110901|2011-04-04 23:30,5,697.75,698,697.75,698,2
20110901|2011-04-05 00:30,5,698.75,700,698.75,700,4
20110901|2011-04-05 01:00,5,700,700,700,700,3
20110901|2011-04-05 02:00,5,700.5,700.75,700.25,700.75,5
20110901|2011-04-05 02:30,5,700.5,701,700.25,700.25,3
20110901|2011-04-05 03:30,5,700.25,701,700.25,701,13
20110901|2011-04-05 04:00,5,701,701,701,701,16
20110901|2011-04-05 04:30,5,700.5,700.5,700.25,700.5,3
20110901|2011-04-05 05:00,5,698.25,698.25,696.5,696.5,18
20110901|2011-04-05 05:30,5,696.5,697.25,696,697.25,26
20110901|2011-04-05 06:00,5,697,697,696.25,696.25,5
20110901|2011-04-05 06:30,5,696.25,697,695.75,695.75,27
20110901|2011-04-05 07:00,5,695.75,695.75,695,695,3
20110901|2011-04-05 09:30,5,695,700.5,692.75,700,1112
20110901|2011-04-05 10:00,5,700.25,701.5,695,695,562
20110901|2011-04-05 10:30,5,695,699.5,694.5,699.25,403
20110901|2011-04-05 11:00,5,699.25,702,698.5,702,471
20110901|2011-04-05 11:30,5,702,705,701.25,704,964
20110901|2011-04-05 12:00,5,704,706.25,702.5,704.5,870
20110901|2011-04-05 12:30,5,704.75,705.75,704,705.5,784
20110901|2011-04-05 13:00,5,705.5,706.25,703.25,703.25,380
20110901|2011-04-05 18:00,6,703,703.75,702.25,703.5,64
20110901|2011-04-05 18:30,6,703,703,703,703,3
20110901|2011-04-05 19:00,6,702.5,702.5,702.5,702.5,1
20110901|2011-04-05 19:30,6,702.5,702.5,702.5,702.5,1
20110901|2011-04-05 20:00,6,703.25,703.25,702.5,702.5,9
20110901|2011-04-05 21:00,6,703.25,703.25,703.25,703.25,1
20110901|2011-04-05 21:30,6,703,703,703,703,10
20110901|2011-04-05 22:00,6,704,704,702.5,702.5,3
20110901|2011-04-05 22:30,6,702.75,702.75,702.75,702.75,1
20110901|2011-04-05 23:00,6,703.5,703.5,703.5,703.5,1
20110901|2011-04-06 00:30,6,704,704,704,704,2
20110901|2011-04-06 01:00,6,703.75,703.75,703.75,703.75,1
20110901|2011-04-06 02:00,6,700,700,698.75,698.75,18
20110901|2011-04-06 02:30,6,698,699,697.75,699,13
20110901|2011-04-06 03:00,6,699.25,699.25,699.25,699.25,6
20110901|2011-04-06 03:30,6,699.5,701,699.25,701,12
20110901|2011-04-06 05:00,6,698.75,698.75,698.25,698.25,4
20110901|2011-04-06 06:00,6,701,701,701,701,4
20110901|2011-04-06 06:30,6,702.75,702.75,702.25,702.25,6
20110901|2011-04-06 07:00,6,703,704.5,703,704.5,8
20110901|2011-04-06 09:30,6,703,703.25,699,701.25,1145
20110901|2011-04-06 10:00,6,701.75,701.75,697.5,701.5,585
20110901|2011-04-06 10:30,6,701,703,701,701.75,385
20110901|2011-04-06 11:00,6,701.75,702.5,700.25,702.5,333
20110901|2011-04-06 11:30,6,702.25,702.5,701.25,702,348
20110901|2011-04-06 12:00,6,702,702.75,701.25,701.25,239
20110901|2011-04-06 12:30,6,701,703,700.25,701.5,876
20110901|2011-04-06 13:00,6,701.75,703.5,700.25,703.5,1263
20110901|2011-04-06 18:00,7,702.75,703,702.75,702.75,10
20110901|2011-04-06 18:30,7,703.5,703.5,703.5,703.5,4
20110901|2011-04-06 19:00,7,704,704,704,704,6
20110901|2011-04-06 19:30,7,704.25,704.25,704.25,704.25,2
20110901|2011-04-06 20:00,7,703.75,703.75,703.75,703.75,2
20110901|2011-04-06 20:30,7,704,704,704,704,1
20110901|2011-04-06 21:00,7,703.5,703.5,703.5,703.5,6
20110901|2011-04-06 21:30,7,704,704,704,704,4
20110901|2011-04-06 22:00,7,704,704,704,704,19
20110901|2011-04-06 22:30,7,705,705,705,705,10
20110901|2011-04-07 00:30,7,704.75,704.75,704.75,704.75,1
20110901|2011-04-07 01:00,7,705,705,705,705,10
20110901|2011-04-07 01:30,7,705.75,706,705.75,705.75,6
20110901|2011-04-07 02:30,7,706.5,707,706.25,706.75,34
20110901|2011-04-07 03:00,7,707,707,706.75,707,32
20110901|2011-04-07 03:30,7,707,708.25,707,708.25,29
20110901|2011-04-07 04:00,7,708.75,708.75,707.5,707.75,16
20110901|2011-04-07 04:30,7,708,709,707,709,10
20110901|2011-04-07 05:00,7,707,707,706.75,706.75,2
20110901|2011-04-07 05:30,7,708.5,708.75,708.25,708.75,62
20110901|2011-04-07 06:00,7,709,709,708.5,708.5,24
20110901|2011-04-07 06:30,7,708.25,708.25,706,706.25,39
20110901|2011-04-07 07:00,7,706,709,706,709,19
20110901|2011-04-07 09:30,7,709.25,709.5,695,704.5,818
20110901|2011-04-07 10:00,7,703.25,705.5,698.5,703,414
20110901|2011-04-07 10:30,7,702.75,702.75,699,701.75,445
20110901|2011-04-07 11:00,7,702.25,704,701.75,704,318
20110901|2011-04-07 11:30,7,704.5,707.5,702,707.5,606
20110901|2011-04-07 12:00,7,707,708.5,704.75,704.75,1344
20110901|2011-04-07 12:30,7,705,706.5,704.5,704.5,835
20110901|2011-04-07 13:00,7,705,705,701,703.75,923
20110901|2011-04-07 18:00,8,702,704,702,704,17
20110901|2011-04-07 18:30,8,704,704,704,704,3
20110901|2011-04-07 19:00,8,704.75,705,704.75,705,6
20110901|2011-04-07 20:00,8,704.75,705,704.75,705,7
20110901|2011-04-07 20:30,8,704.75,705.25,704.75,705.25,13
20110901|2011-04-07 21:00,8,705.75,705.75,705.5,705.5,3
20110901|2011-04-07 21:30,8,705.5,705.5,705.5,705.5,7
20110901|2011-04-07 22:00,8,707,707,706.25,706.75,4
20110901|2011-04-07 22:30,8,707,707,706.75,706.75,2
20110901|2011-04-07 23:00,8,706.25,706.75,706.25,706.5,13
20110901|2011-04-08 00:30,8,706.75,706.75,706.75,706.75,9
20110901|2011-04-08 01:00,8,708,709,708,708.25,8
20110901|2011-04-08 01:30,8,709,709,709,709,7
20110901|2011-04-08 02:00,8,709,709.5,709,709,18
20110901|2011-04-08 03:00,8,710,710,710,710,9
20110901|2011-04-08 03:30,8,709.25,709.75,709.25,709.75,20
20110901|2011-04-08 04:00,8,709.5,709.5,709.25,709.5,43
20110901|2011-04-08 04:30,8,709.75,709.75,709.5,709.5,80
20110901|2011-04-08 05:00,8,709.25,709.25,709.25,709.25,1
20110901|2011-04-08 05:30,8,708.5,708.5,708.25,708.25,3
20110901|2011-04-08 06:00,8,709,709.25,707.75,708.25,61
20110901|2011-04-08 06:30,8,708.25,708.75,708,708.5,22
20110901|2011-04-08 07:00,8,708.5,709,707.5,709,44
20110901|2011-04-08 09:30,8,698,706.25,698,705.5,1373
20110901|2011-04-08 10:00,8,705.75,708,702.5,703,857
20110901|2011-04-08 10:30,8,703.25,707.5,703,707.25,344
20110901|2011-04-08 11:00,8,707.25,710,706.75,707.5,673
20110901|2011-04-08 11:30,8,707.75,708,705.75,707,526
20110901|2011-04-08 12:00,8,707,708.5,706,708.5,581
20110901|2011-04-08 12:30,8,708.25,708.5,705.5,706.75,1341
20110901|2011-04-08 13:00,8,707,711.25,706.5,711,1151
20110901|2011-04-10 18:00,11,712.75,719,712.75,718.25,301
20110901|2011-04-10 18:30,11,719.25,719.25,717.25,719.25,43
20110901|2011-04-10 19:00,11,718.75,719,716.75,716.75,5
20110901|2011-04-10 20:00,11,716.75,716.75,716,716,7
20110901|2011-04-10 20:30,11,716.25,716.25,716.25,716.25,1
20110901|2011-04-10 21:00,11,715.5,716.25,715.5,716.25,4
20110901|2011-04-10 21:30,11,717,717.75,717,717,3
20110901|2011-04-11 00:00,11,716.75,716.75,716.75,716.75,2
20110901|2011-04-11 00:30,11,716.5,716.5,716.5,716.5,2
20110901|2011-04-11 01:00,11,716.5,716.5,716.5,716.5,1
20110901|2011-04-11 01:30,11,714.5,714.5,713,713,7
20110901|2011-04-11 02:00,11,712.75,712.75,712.75,712.75,2
20110901|2011-04-11 02:30,11,713.5,713.5,710,710,8
20110901|2011-04-11 03:00,11,709,709,707.5,707.75,100
20110901|2011-04-11 04:00,11,708.25,708.25,708.25,708.25,1
20110901|2011-04-11 04:30,11,707.5,707.75,707.5,707.75,2
20110901|2011-04-11 05:00,11,707.5,707.5,703.5,703.5,16
20110901|2011-04-11 05:30,11,710,710,710,710,1
20110901|2011-04-11 06:00,11,711,711,710.75,710.75,4
20110901|2011-04-11 06:30,11,710.5,710.75,709.25,709.25,9
20110901|2011-04-11 07:00,11,708.5,709,708.5,709,2
20110901|2011-04-11 09:30,11,708,714.5,707,713.5,683
20110901|2011-04-11 10:00,11,713.5,718.5,712.75,715.25,692
20110901|2011-04-11 10:30,11,715,716,712,714.75,218
20110901|2011-04-11 11:00,11,714.5,715.25,713,715,187
20110901|2011-04-11 11:30,11,715.25,716,713.5,716,249
20110901|2011-04-11 12:00,11,715.75,715.75,713,713.75,251
20110901|2011-04-11 12:30,11,713.75,714.25,712.5,713.25,473
20110901|2011-04-11 13:00,11,713.25,719,712.75,718.75,1667
20110901|2011-04-11 18:00,12,717,717.5,716.25,717.25,22
20110901|2011-04-11 18:30,12,717,717.25,717,717.25,4
20110901|2011-04-11 19:00,12,715,715,714,714,6
20110901|2011-04-11 19:30,12,713,713,711,711.75,262
20110901|2011-04-11 20:00,12,711.75,711.75,711.75,711.75,2
20110901|2011-04-11 20:30,12,713,713,713,713,3
20110901|2011-04-11 21:00,12,713,713,713,713,152
20110901|2011-04-11 21:30,12,711,711.25,709.75,711.25,48
20110901|2011-04-11 22:00,12,709.5,709.5,708.75,708.75,28
20110901|2011-04-11 22:30,12,710.25,710.25,710.25,710.25,1
20110901|2011-04-12 00:30,12,709.75,710.5,709.5,710.5,5
20110901|2011-04-12 01:30,12,709.25,709.25,709.25,709.25,1
20110901|2011-04-12 02:00,12,709.75,709.75,709.75,709.75,3
20110901|2011-04-12 02:30,12,710,710,708.75,708.75,17
20110901|2011-04-12 03:00,12,710,710.25,710,710.25,3
20110901|2011-04-12 03:30,12,710,710,710,710,1
20110901|2011-04-12 04:00,12,709.25,709.25,709.25,709.25,3
20110901|2011-04-12 04:30,12,710,710,709.5,709.5,9
20110901|2011-04-12 05:00,12,710.75,711.25,710.5,711,51
20110901|2011-04-12 05:30,12,710.75,711,710.75,711,6
20110901|2011-04-12 06:00,12,710.5,710.5,710,710,6
20110901|2011-04-12 06:30,12,710.25,710.25,710.25,710.25,2
20110901|2011-04-12 07:00,12,712,712,712,712,6
20110901|2011-04-12 09:30,12,707.25,708,701.75,703,1426
20110901|2011-04-12 10:00,12,702.5,702.75,688.5,696,944
20110901|2011-04-12 10:30,12,696,702.25,695,699,438
20110901|2011-04-12 11:00,12,698.5,698.5,695.5,695.5,172
20110901|2011-04-12 11:30,12,696.5,700.25,696.5,700.25,333
20110901|2011-04-12 12:00,12,699,700.5,698,698.75,249
20110901|2011-04-12 12:30,12,699,700.5,689.25,689.75,1099
20110901|2011-04-12 13:00,12,690.25,697.25,689,696.75,1401
20110901|2011-04-12 18:00,13,696.75,697.25,696.5,696.5,47
20110901|2011-04-12 18:30,13,695.25,696.25,694.5,696,49
20110901|2011-04-12 19:00,13,696.75,698,696.75,697,11
20110901|2011-04-12 19:30,13,698.75,698.75,698.75,698.75,1
20110901|2011-04-12 20:00,13,698.5,699,697.75,697.75,7
20110901|2011-04-12 20:30,13,697.5,698.25,697.5,697.75,8
20110901|2011-04-12 21:00,13,696.25,697,696,696,20
20110901|2011-04-12 22:30,13,698.75,698.75,698.75,698.75,2
20110901|2011-04-12 23:30,13,698,700,698,700,8
20110901|2011-04-13 00:30,13,700.5,701.5,700.5,701.5,3
20110901|2011-04-13 01:30,13,700,700,700,700,1
20110901|2011-04-13 02:00,13,702,703,702,703,3
20110901|2011-04-13 02:30,13,702.75,703,702.5,702.5,6
20110901|2011-04-13 03:00,13,701.75,702.25,701.75,702,7
20110901|2011-04-13 03:30,13,702.5,702.5,702.25,702.25,8
20110901|2011-04-13 04:00,13,700.5,700.5,700.5,700.5,1
20110901|2011-04-13 04:30,13,700.25,700.25,700.25,700.25,1
20110901|2011-04-13 05:30,13,698,698,698,698,1
20110901|2011-04-13 06:00,13,698.75,700,698.5,700,15
20110901|2011-04-13 06:30,13,700.5,700.5,700,700,3
20110901|2011-04-13 07:00,13,701,702,701,701.5,10
20110901|2011-04-13 09:30,13,703.25,710.5,702.75,707,1650
20110901|2011-04-13 10:00,13,707.5,708.25,704.75,705,407
20110901|2011-04-13 10:30,13,705.25,707.75,704,705.25,230
20110901|2011-04-13 11:00,13,705.25,706.25,700.75,702,453
20110901|2011-04-13 11:30,13,701.75,702.25,691.25,697.75,1564
20110901|2011-04-13 12:00,13,697.75,699,696,696.75,837
20110901|2011-04-13 12:30,13,697,699.75,694,695.25,1705
20110901|2011-04-13 13:00,13,695.5,701.75,695.5,701.5,893
20110901|2011-04-13 18:00,14,703.5,705,702.5,704.75,62
20110901|2011-04-13 18:30,14,706.25,706.25,706.25,706.25,4
20110901|2011-04-13 19:00,14,704.5,704.5,704.5,704.5,1
20110901|2011-04-13 20:00,14,704.5,704.5,703,703.25,6
20110901|2011-04-13 20:30,14,702.75,702.75,702.75,702.75,2
20110901|2011-04-13 21:00,14,703,703,701.5,701.5,4
20110901|2011-04-13 21:30,14,702,702,702,702,1
20110901|2011-04-13 22:00,14,701.5,702.25,701.5,702.25,3
20110901|2011-04-14 00:30,14,702,702,701.25,701.25,4
20110901|2011-04-14 01:00,14,701.25,701.25,700,700,5
20110901|2011-04-14 01:30,14,700.75,700.75,700.75,700.75,1
20110901|2011-04-14 02:30,14,699.75,701,699.75,701,14
20110901|2011-04-14 03:30,14,700.25,700.25,700.25,700.25,1
20110901|2011-04-14 04:00,14,699.5,699.5,699.5,699.5,1
20110901|2011-04-14 04:30,14,698.25,698.25,695.5,695.75,39
20110901|2011-04-14 05:00,14,695,695.5,694,694,15
20110901|2011-04-14 05:30,14,693.25,693.25,693,693,5
20110901|2011-04-14 06:00,14,693.5,695,693.5,695,5
20110901|2011-04-14 06:30,14,696.5,696.5,695,695.25,5
20110901|2011-04-14 07:00,14,694.5,694.5,694.5,694.5,1
20110901|2011-04-14 09:30,14,695,702.5,694,696.25,1897
20110901|2011-04-14 10:00,14,696,699.75,693.25,699.25,443
20110901|2011-04-14 10:30,14,699.25,699.25,697.5,698.75,104
20110901|2011-04-14 11:00,14,699,702.25,699,701.75,630
20110901|2011-04-14 11:30,14,701.75,703.5,700.5,700.5,642
20110901|2011-04-14 12:00,14,700.75,702.5,699,702.5,175
20110901|2011-04-14 12:30,14,702,704.75,701.5,704.75,831
20110901|2011-04-14 13:00,14,704.75,706.25,703.75,706,820
20110901|2011-04-14 18:00,15,706.75,708,706.5,707,43
20110901|2011-04-14 18:30,15,708,708.5,708,708.5,32
20110901|2011-04-14 19:00,15,708.5,708.5,708,708.5,30
20110901|2011-04-14 19:30,15,708.5,708.5,708.5,708.5,1
20110901|2011-04-14 20:00,15,708.75,708.75,708,708,2
20110901|2011-04-14 20:30,15,708,709,708,709,5
20110901|2011-04-14 21:00,15,709,709,709,709,1
20110901|2011-04-14 21:30,15,706.5,708,706.5,708,8
20110901|2011-04-14 22:00,15,708,708,706,706,10
20110901|2011-04-14 22:30,15,706,706,704.25,705.25,7
20110901|2011-04-15 01:00,15,703.75,703.75,703.75,703.75,1
20110901|2011-04-15 02:00,15,703.75,703.75,703,703.5,6
20110901|2011-04-15 02:30,15,703.25,703.25,703.25,703.25,1
20110901|2011-04-15 03:00,15,700,700,700,700,1
20110901|2011-04-15 03:30,15,699.5,700,698,698.5,94
20110901|2011-04-15 04:00,15,698.5,700,698.5,699.5,11
20110901|2011-04-15 04:30,15,699.75,699.75,699.75,699.75,4
20110901|2011-04-15 05:00,15,699.75,700.75,699.5,700.75,5
20110901|2011-04-15 05:30,15,699.5,699.5,699.5,699.5,5
20110901|2011-04-15 06:00,15,701.5,701.5,701.5,701.5,1
20110901|2011-04-15 06:30,15,703,703,703,703,1
20110901|2011-04-15 07:00,15,701,701,701,701,1
20110901|2011-04-15 09:30,15,701,705.25,698,702.25,605
20110901|2011-04-15 10:00,15,702.25,702.75,696,702.25,433
20110901|2011-04-15 10:30,15,701,703,700,702.5,134
20110901|2011-04-15 11:00,15,702.25,703.75,702.25,703.5,142
20110901|2011-04-15 11:30,15,703.75,704.5,702.5,704.25,133
20110901|2011-04-15 12:00,15,704.25,704.25,699.75,700.75,260
20110901|2011-04-15 12:30,15,700.75,702.5,700.5,701.5,207
20110901|2011-04-15 13:00,15,701.5,702.75,698.75,699.75,496
20110901|2011-04-17 18:00,18,701.25,701.5,698,701,32
20110901|2011-04-17 18:30,18,699.75,699.75,699.25,699.25,3
20110901|2011-04-17 19:30,18,699.75,699.75,698,698,5
20110901|2011-04-17 20:00,18,697.75,697.75,697,697,6
20110901|2011-04-17 20:30,18,696,697,696,697,8
20110901|2011-04-17 21:30,18,699.5,699.5,699.5,699.5,1
20110901|2011-04-17 22:00,18,699.5,700,699.5,700,7
20110901|2011-04-17 22:30,18,702,702,702,702,1
20110901|2011-04-17 23:00,18,701.25,701.25,701.25,701.25,1
20110901|2011-04-18 00:30,18,701.25,701.25,701.25,701.25,1
20110901|2011-04-18 01:30,18,701.5,701.5,701.5,701.5,1
20110901|2011-04-18 02:00,18,700.75,701.25,700.5,700.5,13
20110901|2011-04-18 02:30,18,700.25,700.25,699.25,700.25,5
20110901|2011-04-18 03:00,18,701,701,701,701,15
20110901|2011-04-18 04:00,18,700.25,700.75,700.25,700.5,4
20110901|2011-04-18 04:30,18,700.5,700.5,700.5,700.5,4
20110901|2011-04-18 05:00,18,702.5,702.5,702.5,702.5,2
20110901|2011-04-18 05:30,18,702,702.25,702,702.25,5
20110901|2011-04-18 06:00,18,701.5,701.75,701.5,701.75,2
20110901|2011-04-18 06:30,18,701.5,702,701.5,701.75,4
20110901|2011-04-18 07:00,18,700.25,700.25,700.25,700.25,1
20110901|2011-04-18 09:30,18,699.75,708.75,696.5,703.25,1324
20110901|2011-04-18 10:00,18,704,706.25,701.5,704.75,695
20110901|2011-04-18 10:30,18,705.5,707,704.75,705,244
20110901|2011-04-18 11:00,18,705.25,708,705.25,708,336
20110901|2011-04-18 11:30,18,708,711,707,710.5,497
20110901|2011-04-18 12:00,18,710.75,711.5,710,710,367
20110901|2011-04-18 12:30,18,709.5,711.75,709.5,711.25,234
20110901|2011-04-18 13:00,18,711.5,712.75,710.5,711.5,512
20110901|2011-04-18 18:00,19,711.5,715,711.5,715,104
20110901|2011-04-18 18:30,19,715,715,714.75,715,49
20110901|2011-04-18 19:00,19,715.25,716,715,715.75,6
20110901|2011-04-18 20:30,19,715,715,714.75,715,3
20110901|2011-04-18 21:00,19,713.25,713.25,713.25,713.25,2
20110901|2011-04-18 21:30,19,713,713,713,713,1
20110901|2011-04-18 22:30,19,714.25,714.25,713,713,3
20110901|2011-04-19 00:30,19,711.75,711.75,711.75,711.75,4
20110901|2011-04-19 01:00,19,711.75,712.5,711.75,712.5,7
20110901|2011-04-19 01:30,19,712.75,713.25,712.75,713.25,12
20110901|2011-04-19 02:30,19,714.25,714.25,713.75,713.75,34
20110901|2011-04-19 03:00,19,713.75,714,713.75,714,8
20110901|2011-04-19 03:30,19,713,713.25,711.75,713.25,40
20110901|2011-04-19 04:00,19,714.25,714.75,714,714,57
20110901|2011-04-19 04:30,19,714,714,714,714,58
20110901|2011-04-19 05:00,19,715,715,715,715,2
20110901|2011-04-19 05:30,19,713.75,713.75,713.75,713.75,1
20110901|2011-04-19 06:30,19,716,716.25,716,716,5
20110901|2011-04-19 07:00,19,716.5,716.75,716,716,17
20110901|2011-04-19 09:30,19,716,719,714,714,1381
20110901|2011-04-19 10:00,19,713.25,714.25,711.25,714,741
20110901|2011-04-19 10:30,19,714,717.25,714,716.75,864
20110901|2011-04-19 11:00,19,717,719.75,715.25,715.5,864
20110901|2011-04-19 11:30,19,716,718.5,715.75,717.5,792
20110901|2011-04-19 12:00,19,717.75,718.5,715.25,717.25,673
20110901|2011-04-19 12:30,19,717.5,718,714,715.75,637
20110901|2011-04-19 13:00,19,716,716,713.25,715.5,1162
20110901|2011-04-19 18:00,20,715,715.5,714.75,715,36
20110901|2011-04-19 18:30,20,715.5,718,715.5,718,24
20110901|2011-04-19 19:00,20,719,719,718,718.5,26
20110901|2011-04-19 19:30,20,719,719.5,719,719.5,57
20110901|2011-04-19 21:30,20,717.75,719,717.25,718.75,7
20110901|2011-04-19 23:30,20,718.75,718.75,718.75,718.75,1
20110901|2011-04-20 00:30,20,719.5,719.5,719,719,13
20110901|2011-04-20 01:00,20,720,720,718.5,718.5,10
20110901|2011-04-20 01:30,20,718,718,718,718,3
20110901|2011-04-20 02:00,20,720,720,719.75,719.75,10
20110901|2011-04-20 02:30,20,718.25,718.25,718,718,2
20110901|2011-04-20 03:00,20,719.75,719.75,719.75,719.75,1
20110901|2011-04-20 03:30,20,720,722,720,722,99
20110901|2011-04-20 04:00,20,722,722.75,721.75,722,47
20110901|2011-04-20 04:30,20,722.5,722.75,722.5,722.75,99
20110901|2011-04-20 05:00,20,722.75,722.75,722.75,722.75,1
20110901|2011-04-20 05:30,20,723,723,722.75,723,17
20110901|2011-04-20 06:00,20,723.5,726,723.5,725.5,135
20110901|2011-04-20 06:30,20,725.75,726.25,725,725,11
20110901|2011-04-20 07:00,20,725.25,725.25,724,724,11
20110901|2011-04-20 09:30,20,723.25,728.75,722.5,725.25,1389
20110901|2011-04-20 10:00,20,725.5,726,721,721.25,889
20110901|2011-04-20 10:30,20,722,724.5,722,722.25,263
20110901|2011-04-20 11:00,20,722.25,722.5,716.5,717.5,449
20110901|2011-04-20 11:30,20,717.5,717.5,710,711.5,363
20110901|2011-04-20 12:00,20,711.5,714.25,704.25,707.25,1650
20110901|2011-04-20 12:30,20,707.25,707.25,698,701,1009
20110901|2011-04-20 13:00,20,701,701.5,693.25,694.5,982
20110901|2011-04-20 18:00,21,698,701,697,701,101
20110901|2011-04-20 18:30,21,700.5,701.25,700.5,701.25,18
20110901|2011-04-20 19:00,21,702,702.25,700.25,701,20
20110901|2011-04-20 19:30,21,700.75,701,700.25,700.25,7
20110901|2011-04-20 20:00,21,700.25,701,700.25,701,10
20110901|2011-04-20 20:30,21,700.5,701,699,699,153
20110901|2011-04-20 21:00,21,699,699,696,696,62
20110901|2011-04-20 21:30,21,697.25,697.25,697.25,697.25,1
20110901|2011-04-20 22:00,21,698.75,698.75,698.25,698.25,5
20110901|2011-04-20 22:30,21,701.5,701.5,701.25,701.5,3
20110901|2011-04-20 23:00,21,702.25,702.25,702.25,702.25,2
20110901|2011-04-20 23:30,21,702,702,702,702,1
20110901|2011-04-21 01:00,21,700,700,700,700,2
20110901|2011-04-21 01:30,21,700,700,700,700,2
20110901|2011-04-21 02:00,21,700,700,700,700,2
20110901|2011-04-21 02:30,21,699.5,703.75,699.5,703.75,137
20110901|2011-04-21 03:00,21,703.5,703.5,702,702,17
20110901|2011-04-21 04:30,21,702.75,703,702.75,703,8
20110901|2011-04-21 05:00,21,702.75,703.25,702.75,703.25,39
20110901|2011-04-21 05:30,21,703,703.5,703,703.5,10
20110901|2011-04-21 06:00,21,702.5,703.5,702,702,10
20110901|2011-04-21 06:30,21,702.25,702.25,702.25,702.25,1
20110901|2011-04-21 07:00,21,702.5,702.5,702,702,13
20110901|2011-04-21 09:30,21,702,703.25,695,702.5,1243
20110901|2011-04-21 10:00,21,703,704.5,701.75,702.25,424
20110901|2011-04-21 10:30,21,702.5,705.5,702.25,704.75,200
20110901|2011-04-21 11:00,21,704.25,704.5,700.75,701.5,346
20110901|2011-04-21 11:30,21,701.75,701.75,695.5,700.5,249
20110901|2011-04-21 12:00,21,700.5,701,694,699,387
20110901|2011-04-21 12:30,21,699,703,697.25,702.75,288
20110901|2011-04-21 13:00,21,702.5,704.75,701.75,704.5,252
20110901|2011-04-24 18:00,25,710.75,719.25,710.75,715.5,175
20110901|2011-04-24 18:30,25,716.25,719,716.25,719,2
20110901|2011-04-24 19:00,25,717.25,720,717,720,54
20110901|2011-04-24 19:30,25,720,720,719.5,719.5,26
20110901|2011-04-24 20:00,25,718.25,719.25,717,717,13
20110901|2011-04-24 20:30,25,716.75,717.75,716.75,716.75,10
20110901|2011-04-24 21:00,25,717.5,718,717.5,718,3
20110901|2011-04-24 21:30,25,718.75,719,718.75,719,2
20110901|2011-04-24 22:00,25,719.25,719.5,718.75,718.75,14
20110901|2011-04-24 22:30,25,718.5,718.5,718.5,718.5,1
20110901|2011-04-25 00:00,25,717.75,718,717.75,718,20
20110901|2011-04-25 00:30,25,717,717,717,717,4
20110901|2011-04-25 01:00,25,717,717,717,717,3
20110901|2011-04-25 01:30,25,717,717,717,717,9
20110901|2011-04-25 03:00,25,717,717,716.5,716.5,2
20110901|2011-04-25 04:00,25,716.5,716.5,716.5,716.5,7
20110901|2011-04-25 04:30,25,716.5,716.5,716.5,716.5,5
20110901|2011-04-25 05:00,25,715.75,715.75,715.25,715.25,3
20110901|2011-04-25 05:30,25,716.25,716.5,716,716.25,7
20110901|2011-04-25 06:00,25,716.25,716.5,716.25,716.5,5
20110901|2011-04-25 06:30,25,716.5,717,716,716.75,17
20110901|2011-04-25 07:00,25,717,717,717,717,2
20110901|2011-04-25 09:30,25,715.75,719.75,713,719,1670
20110901|2011-04-25 10:00,25,719.75,720,715.5,716.25,444
20110901|2011-04-25 10:30,25,716.5,718,715.75,716.75,211
20110901|2011-04-25 11:00,25,717.5,719.25,715.75,718.75,300
20110901|2011-04-25 11:30,25,718.5,720.75,718.5,718.75,251
20110901|2011-04-25 12:00,25,718.75,724.75,718.75,723.25,352
20110901|2011-04-25 12:30,25,723,725.5,720.25,722.5,381
20110901|2011-04-25 13:00,25,722.75,725.25,722,722,670
20110901|2011-04-25 18:00,26,726,727,724.5,727,186
20110901|2011-04-25 18:30,26,727,727.5,726.75,727.5,4
20110901|2011-04-25 19:00,26,726.75,726.75,723,723,10
20110901|2011-04-25 19:30,26,722.75,723,719,719,58
20110901|2011-04-25 20:00,26,719,719,716,718.5,52
20110901|2011-04-25 20:30,26,719.75,719.75,719,719,7
20110901|2011-04-25 21:00,26,718.25,719,718,718.75,13
20110901|2011-04-25 22:00,26,718,718,714.75,716,14
20110901|2011-04-25 22:30,26,714.75,714.75,711.5,713,41
20110901|2011-04-25 23:00,26,713,713,713,713,1
20110901|2011-04-26 02:00,26,716.5,716.75,715.75,715.75,26
20110901|2011-04-26 03:00,26,716.25,716.25,716.25,716.25,1
20110901|2011-04-26 03:30,26,716.75,717,716.5,717,28
20110901|2011-04-26 04:00,26,717,717,717,717,1
20110901|2011-04-26 04:30,26,716,717.5,716,717.5,2
20110901|2011-04-26 05:00,26,717.75,720,717.75,720,5
20110901|2011-04-26 05:30,26,720,720.25,720,720.25,5
20110901|2011-04-26 06:00,26,717.25,717.25,716.5,717,7
20110901|2011-04-26 06:30,26,718.75,718.75,718.75,718.75,1
20110901|2011-04-26 07:00,26,719.5,719.5,719.25,719.25,2
20110901|2011-04-26 09:30,26,719.25,726.25,717.5,725.75,1486
20110901|2011-04-26 10:00,26,725,725.25,720.25,723.75,791
20110901|2011-04-26 10:30,26,722.75,728,722.75,727,601
20110901|2011-04-26 11:00,26,727,727.75,721.75,723,558
20110901|2011-04-26 11:30,26,723,725.5,722,722.75,832
20110901|2011-04-26 12:00,26,723,724.75,722.25,723.5,455
20110901|2011-04-26 12:30,26,724,724.25,719.75,720.75,1516
20110901|2011-04-26 13:00,26,720.75,725,720.5,723.25,826
20110901|2011-04-26 18:00,27,724,724,722.75,723.25,9
20110901|2011-04-26 18:30,27,723,723.5,723,723.25,3
20110901|2011-04-26 19:00,27,723.5,724,723.5,724,17
20110901|2011-04-26 19:30,27,724.5,725,723.75,723.75,10
20110901|2011-04-26 20:00,27,723.5,723.75,723.25,723.25,5
20110901|2011-04-26 21:00,27,722,722,722,722,3
20110901|2011-04-26 22:00,27,721,721,720.75,720.75,2
20110901|2011-04-26 23:00,27,721,721,720.75,720.75,3
20110901|2011-04-26 23:30,27,722,722.75,722,722.75,9
20110901|2011-04-27 00:00,27,721.75,721.75,721.5,721.5,2
20110901|2011-04-27 00:30,27,720.75,721.25,720.75,721.25,16
20110901|2011-04-27 01:30,27,721.5,721.5,721.5,721.5,6
20110901|2011-04-27 03:00,27,721,721.75,721,721.75,6
20110901|2011-04-27 03:30,27,721,721,721,721,1
20110901|2011-04-27 04:00,27,721,721,719.5,719.5,2
20110901|2011-04-27 05:30,27,720.5,720.5,720.5,720.5,6
20110901|2011-04-27 06:00,27,720,720,719.5,719.5,8
20110901|2011-04-27 06:30,27,719,719.25,715,715.25,43
20110901|2011-04-27 07:00,27,716.25,716.25,714,715.75,38
20110901|2011-04-27 09:30,27,714.25,720,711.5,719.25,2400
20110901|2011-04-27 10:00,27,719.5,721.25,716.5,718.75,413
20110901|2011-04-27 10:30,27,718.5,719.75,713.5,714.5,922
20110901|2011-04-27 11:00,27,714.5,715,710,714,723
20110901|2011-04-27 11:30,27,714,718.5,712.5,716,314
20110901|2011-04-27 12:00,27,716.75,718,713.25,715.5,581
20110901|2011-04-27 12:30,27,715.75,718.75,714.25,718,424
20110901|2011-04-27 13:00,27,718,719,711.75,714.25,420
20110901|2011-04-27 18:00,28,717.5,719.75,717,717.5,61
20110901|2011-04-27 18:30,28,719,720,719,719,85
20110901|2011-04-27 19:00,28,720,720.5,720,720.25,8
20110901|2011-04-27 19:30,28,720.5,720.5,720,720,6
20110901|2011-04-27 20:00,28,719.75,720.75,719.75,720.5,6
20110901|2011-04-27 20:30,28,720.5,720.5,718.75,718.75,14
20110901|2011-04-27 21:00,28,718,718,718,718,4
20110901|2011-04-27 21:30,28,717.75,717.75,717.25,717.25,2
20110901|2011-04-27 22:00,28,717,717.75,717,717.75,4
20110901|2011-04-28 00:00,28,720,721,720,721,25
20110901|2011-04-28 01:00,28,718.5,718.5,718.25,718.25,6
20110901|2011-04-28 02:00,28,719,719.25,718.75,719.25,14
20110901|2011-04-28 02:30,28,719.25,720.75,718.75,720.75,33
20110901|2011-04-28 03:00,28,720.5,721.75,720.5,721,53
20110901|2011-04-28 03:30,28,721,721,720.75,721,25
20110901|2011-04-28 04:00,28,721,721,720.5,720.75,15
20110901|2011-04-28 04:30,28,721.25,721.25,720.25,720.25,13
20110901|2011-04-28 05:00,28,720.75,720.75,720.75,720.75,13
20110901|2011-04-28 05:30,28,720,720,717.75,717.75,7
20110901|2011-04-28 06:00,28,717.75,718,717,718,33
20110901|2011-04-28 06:30,28,717.5,717.75,715.5,715.5,20
20110901|2011-04-28 07:00,28,715.25,716,714.5,716,29
20110901|2011-04-28 09:30,28,714.75,714.75,704,705.25,1394
20110901|2011-04-28 10:00,28,705.5,706.5,704,704.75,427
20110901|2011-04-28 10:30,28,705.25,705.75,690,693,1005
20110901|2011-04-28 11:00,28,693.25,696.5,693,693.25,395
20110901|2011-04-28 11:30,28,693.75,694,685.5,689,832
20110901|2011-04-28 12:00,28,686.75,687.25,684.25,684.25,519
20110901|2011-04-28 12:30,28,684.25,686,684.25,684.25,698
20110901|2011-04-28 13:00,28,684.25,688.75,684.25,686,562
20110901|2011-04-28 18:00,29,685,688.5,685,687,27
20110901|2011-04-28 18:30,29,685,686,683.25,686,89
20110901|2011-04-28 19:00,29,686.25,686.5,681.25,681.5,23
20110901|2011-04-28 19:30,29,681.75,683,681.75,683,14
20110901|2011-04-28 20:00,29,685,685,685,685,11
20110901|2011-04-28 20:30,29,685,685.75,685,685.75,5
20110901|2011-04-28 21:00,29,685.75,685.75,685.75,685.75,1
20110901|2011-04-28 21:30,29,686.75,686.75,686.75,686.75,10
20110901|2011-04-28 22:00,29,686.75,687,686.75,687,3
20110901|2011-04-28 22:30,29,688,688.25,688,688.25,4
20110901|2011-04-28 23:30,29,688,688,688,688,5
20110901|2011-04-29 00:00,29,687.5,688.25,687,687,3
20110901|2011-04-29 00:30,29,687,687.25,687,687.25,9
20110901|2011-04-29 01:00,29,687,687.25,687,687,11
20110901|2011-04-29 01:30,29,687,687,686.75,686.75,17
20110901|2011-04-29 02:00,29,687.25,687.25,686.75,687.25,41
20110901|2011-04-29 02:30,29,686,686,684.75,684.75,11
20110901|2011-04-29 03:00,29,685.75,687,685.75,687,8
20110901|2011-04-29 04:00,29,688,688.25,688,688.25,9
20110901|2011-04-29 04:30,29,689.75,691.75,689.75,691.75,31
20110901|2011-04-29 05:00,29,691.5,691.5,690.5,690.5,9
20110901|2011-04-29 05:30,29,689.5,689.5,689.5,689.5,2
20110901|2011-04-29 06:00,29,686.75,688,685.75,688,45
20110901|2011-04-29 06:30,29,687.25,690.25,687,690,56
20110901|2011-04-29 07:00,29,692,692,690,691,58
20110901|2011-04-29 09:30,29,692.75,699.75,689.25,699.25,1045
20110901|2011-04-29 10:00,29,699.5,703.25,698.5,700.75,674
20110901|2011-04-29 10:30,29,700,702,700,701.5,275
20110901|2011-04-29 11:00,29,701.5,703,700.5,702.5,515
20110901|2011-04-29 11:30,29,702.75,715.5,702,715.25,567
20110901|2011-04-29 12:00,29,714.25,714.25,710.5,712.5,459
20110901|2011-04-29 12:30,29,713.5,716,710.25,712.5,278
20110901|2011-04-29 13:00,29,712.25,716.5,708.5,716,956
20110901|2011-05-01 18:00,2,711.5,717.25,711.5,713,287
20110901|2011-05-01 18:30,2,713.5,715.5,712.75,714.5,106
20110901|2011-05-01 19:00,2,713.25,713.25,713,713,3
20110901|2011-05-01 19:30,2,713.25,713.25,710,710,6
20110901|2011-05-01 20:00,2,712.5,713,712.5,713,5
20110901|2011-05-01 20:30,2,713,713.5,712.75,712.75,6
20110901|2011-05-01 21:00,2,713,713,712.5,712.5,2
20110901|2011-05-01 21:30,2,712.5,713.25,709,709,27
20110901|2011-05-01 22:00,2,709,709,709,709,1
20110901|2011-05-01 22:30,2,707.5,710,707.25,710,7
20110901|2011-05-01 23:30,2,710.5,710.5,709.5,709.75,5
20110901|2011-05-02 00:00,2,709.75,710.25,709.5,710.25,23
20110901|2011-05-02 00:30,2,709.75,709.75,709,709.5,25
20110901|2011-05-02 01:00,2,710.25,710.75,710,710.75,41
20110901|2011-05-02 02:00,2,714.25,714.25,714,714.25,11
20110901|2011-05-02 03:00,2,714.25,714.25,714.25,714.25,4
20110901|2011-05-02 05:00,2,713,713,712.5,712.5,2
20110901|2011-05-02 05:30,2,712.75,712.75,711.5,712.75,9
20110901|2011-05-02 07:00,2,712.25,712.5,711.5,711.5,24
20110901|2011-05-02 09:30,2,714,723,710.5,711.5,2639
20110901|2011-05-02 10:00,2,711.5,716,706,713.75,1112
20110901|2011-05-02 10:30,2,713.25,713.5,708,708.5,588
20110901|2011-05-02 11:00,2,708.5,709.5,704,705.75,1223
20110901|2011-05-02 11:30,2,705.5,709,704.25,708.25,674
20110901|2011-05-02 12:00,2,708,709.5,706.25,706.75,576
20110901|2011-05-02 12:30,2,707.25,707.25,700.5,705.5,757
20110901|2011-05-02 13:00,2,705.75,707,702,702.25,586
20110901|2011-05-02 18:00,3,707.75,713,707.75,710.25,104
20110901|2011-05-02 18:30,3,711.25,712.25,711.25,711.75,6
20110901|2011-05-02 19:00,3,710.25,710.25,708.25,708.75,21
20110901|2011-05-02 19:30,3,708.75,708.75,708,708.5,19
20110901|2011-05-02 20:00,3,708,709.25,708,709.25,6
20110901|2011-05-02 20:30,3,709,709,709,709,3
20110901|2011-05-02 21:30,3,707.5,708.75,707.5,707.75,10
20110901|2011-05-02 22:00,3,706.25,706.25,706.25,706.25,15
20110901|2011-05-02 22:30,3,707,707,707,707,1
20110901|2011-05-02 23:00,3,706.75,707.25,706.75,707,28
20110901|2011-05-02 23:30,3,707,707,707,707,74
20110901|2011-05-03 00:00,3,707,707,707,707,3
20110901|2011-05-03 00:30,3,706.25,706.25,703.25,703.25,13
20110901|2011-05-03 01:00,3,703.25,703.25,703.25,703.25,1
20110901|2011-05-03 02:00,3,705,705,705,705,3
20110901|2011-05-03 02:30,3,705.5,706,705.5,705.75,33
20110901|2011-05-03 03:00,3,705.75,706,705.25,705.25,36
20110901|2011-05-03 04:00,3,707,708,707,708,22
20110901|2011-05-03 05:00,3,707,707,706.5,706.5,6
20110901|2011-05-03 05:30,3,707,707.5,706.5,707.5,10
20110901|2011-05-03 06:00,3,708.25,708.25,708,708,21
20110901|2011-05-03 06:30,3,708,708,704,704.5,30
20110901|2011-05-03 07:00,3,704.5,706.25,704.5,706.25,31
20110901|2011-05-03 09:30,3,705.25,705.25,696.5,702.5,2551
20110901|2011-05-03 10:00,3,702.5,708.5,702,707.5,1037
20110901|2011-05-03 10:30,3,708.25,709.25,699.25,701,678
20110901|2011-05-03 11:00,3,701,703.5,701,703,144
20110901|2011-05-03 11:30,3,703,705.25,702.25,703.25,524
20110901|2011-05-03 12:00,3,704,704.75,700.5,704.25,226
20110901|2011-05-03 12:30,3,704,704.75,694.25,694.5,777
20110901|2011-05-03 13:00,3,695.75,699.25,695.75,699,589
20110901|2011-05-03 18:00,4,698.5,699.75,698,698.75,62
20110901|2011-05-03 18:30,4,699.25,700,698.75,700,11
20110901|2011-05-03 19:00,4,700,700,699.75,699.75,7
20110901|2011-05-03 19:30,4,698.5,698.5,698.5,698.5,1
20110901|2011-05-03 20:00,4,698.25,698.25,698.25,698.25,1
20110901|2011-05-03 20:30,4,699,699.25,696.5,696.5,10
20110901|2011-05-03 21:00,4,695.25,695.5,694.75,694.75,9
20110901|2011-05-03 21:30,4,694.75,696,694,696,8
20110901|2011-05-03 22:30,4,695.75,695.75,695.5,695.5,3
20110901|2011-05-03 23:00,4,694.5,694.5,694.5,694.5,4
20110901|2011-05-03 23:30,4,696,696,696,696,1
20110901|2011-05-04 00:00,4,695.25,695.25,695.25,695.25,1
20110901|2011-05-04 00:30,4,695,695,695,695,1
20110901|2011-05-04 01:30,4,695.75,696.75,695.75,696.75,11
20110901|2011-05-04 02:00,4,697.5,697.5,697.25,697.5,3
20110901|2011-05-04 02:30,4,696.5,697.25,696.25,697,20
20110901|2011-05-04 03:00,4,696.25,696.25,696.25,696.25,2
20110901|2011-05-04 04:00,4,695.5,695.5,695,695,3
20110901|2011-05-04 04:30,4,696.5,696.5,696.5,696.5,4
20110901|2011-05-04 05:00,4,696.25,696.25,695.75,695.75,16
20110901|2011-05-04 05:30,4,696.5,697.75,696.5,697.75,7
20110901|2011-05-04 06:00,4,698.25,699.5,698.25,699.5,9
20110901|2011-05-04 06:30,4,698.75,699.25,698.75,698.75,32
20110901|2011-05-04 07:00,4,699.25,699.5,699.25,699.5,3
20110901|2011-05-04 09:30,4,697.5,699.5,689.75,694,1594
20110901|2011-05-04 10:00,4,694.5,703.5,693.5,700.5,742
20110901|2011-05-04 10:30,4,700.25,700.5,695,699.25,364
20110901|2011-05-04 11:00,4,699.25,701.75,699,699.75,336
20110901|2011-05-04 11:30,4,699.25,707.25,699.25,706,554
20110901|2011-05-04 12:00,4,705.75,706.5,703,704.75,542
20110901|2011-05-04 12:30,4,704.5,705.25,700.75,702.5,575
20110901|2011-05-04 13:00,4,703.5,705.25,701.75,702.5,672
20110901|2011-05-04 18:00,5,704,706.75,704,706.5,51
20110901|2011-05-04 18:30,5,707,707.25,707,707.25,2
20110901|2011-05-04 19:30,5,707.75,708.25,707.75,708.25,12
20110901|2011-05-04 20:00,5,708.5,708.5,708,708.5,10
20110901|2011-05-04 20:30,5,708,708,708,708,8
20110901|2011-05-04 21:00,5,708.25,708.25,708.25,708.25,1
20110901|2011-05-04 21:30,5,708.5,708.5,708.5,708.5,12
20110901|2011-05-04 22:00,5,709,709,708.75,708.75,12
20110901|2011-05-04 22:30,5,709,709,709,709,3
20110901|2011-05-04 23:00,5,709.5,709.75,709.5,709.75,6
20110901|2011-05-05 00:00,5,707.5,707.5,707.5,707.5,1
20110901|2011-05-05 00:30,5,709.25,709.25,709.25,709.25,10
20110901|2011-05-05 01:30,5,710,710,710,710,1
20110901|2011-05-05 02:00,5,709.25,709.25,708.75,708.75,5
20110901|2011-05-05 02:30,5,708.25,708.25,707.5,707.5,19
20110901|2011-05-05 03:00,5,707.75,707.75,707.5,707.5,11
20110901|2011-05-05 03:30,5,707,707.25,707,707,7
20110901|2011-05-05 04:00,5,707.5,707.5,707.25,707.25,5
20110901|2011-05-05 04:30,5,706,706.25,706,706.25,4
20110901|2011-05-05 05:00,5,706.25,706.25,700.75,700.75,21
20110901|2011-05-05 05:30,5,699,700,698.5,698.5,11
20110901|2011-05-05 06:00,5,698.75,699,697,699,69
20110901|2011-05-05 06:30,5,698,700.25,696.5,700,130
20110901|2011-05-05 07:00,5,698.5,698.75,698.5,698.5,10
20110901|2011-05-05 09:30,5,691.25,692.75,682.25,685.75,3712
20110901|2011-05-05 10:00,5,685.75,689,677.25,687.5,1688
20110901|2011-05-05 10:30,5,687.5,691.75,685.5,688.75,885
20110901|2011-05-05 11:00,5,688.5,693,685.5,692.5,719
20110901|2011-05-05 11:30,5,692.5,694,688.25,689.5,446
20110901|2011-05-05 12:00,5,688.5,692,688,691.5,489
20110901|2011-05-05 12:30,5,691.5,691.75,686.25,688.25,456
20110901|2011-05-05 13:00,5,688,689.5,685.5,688.25,632
20110901|2011-05-05 18:00,6,687.25,687.75,682.5,684,401
20110901|2011-05-05 18:30,6,683.5,684.25,682.5,682.5,88
20110901|2011-05-05 19:00,6,682.5,684.75,682.5,684.75,8
20110901|2011-05-05 19:30,6,684,684,682.5,682.5,107
20110901|2011-05-05 20:00,6,682.75,686.5,682.75,686.5,22
20110901|2011-05-05 20:30,6,685.5,686.75,685.5,686.75,10
20110901|2011-05-05 21:00,6,687.5,688,686.75,688,8
20110901|2011-05-05 21:30,6,688.25,688.25,688.25,688.25,2
20110901|2011-05-05 22:00,6,686.5,686.5,686.25,686.25,8
20110901|2011-05-05 22:30,6,686.25,686.25,686.25,686.25,25
20110901|2011-05-05 23:00,6,684,684,684,684,1
20110901|2011-05-05 23:30,6,684.25,684.5,683.75,683.75,3
20110901|2011-05-06 00:00,6,683.25,683.25,683.25,683.25,9
20110901|2011-05-06 00:30,6,682.75,682.75,682.75,682.75,1
20110901|2011-05-06 01:00,6,682,682,681.75,681.75,65
20110901|2011-05-06 01:30,6,681.5,681.75,681,681,59
20110901|2011-05-06 02:00,6,681,681,677.5,677.5,343
20110901|2011-05-06 02:30,6,677,677,672,673,200
20110901|2011-05-06 03:00,6,673.5,674.5,673.25,673.25,23
20110901|2011-05-06 03:30,6,673,676,673,676,40
20110901|2011-05-06 04:00,6,678,680.25,678,680.25,94
20110901|2011-05-06 04:30,6,679.75,680.5,679.75,680,24
20110901|2011-05-06 05:00,6,677.5,677.5,676.25,677.25,12
20110901|2011-05-06 05:30,6,676.5,676.5,672.5,672.75,11
20110901|2011-05-06 06:00,6,672.75,673.75,672.25,672.25,22
20110901|2011-05-06 06:30,6,672.25,679,672,678,86
20110901|2011-05-06 07:00,6,678.75,679,677,677,109
20110901|2011-05-06 09:30,6,684.75,698.5,684.75,690,2550
20110901|2011-05-06 10:00,6,690,691.5,684.25,687,651
20110901|2011-05-06 10:30,6,687.25,688.5,678,681.5,1386
20110901|2011-05-06 11:00,6,681.5,681.75,670.5,674,924
20110901|2011-05-06 11:30,6,673.25,676.5,661,666.5,1445
20110901|2011-05-06 12:00,6,666.5,669.5,663.75,668.5,546
20110901|2011-05-06 12:30,6,668,670.25,665.25,668.25,808
20110901|2011-05-06 13:00,6,668,673.5,666.25,669.25,2355
20110901|2011-05-08 18:00,9,671.5,671.75,667,667.75,250
20110901|2011-05-08 18:30,9,668.25,669.5,668.25,668.5,81
20110901|2011-05-08 19:00,9,671.5,673.5,670.5,673,141
20110901|2011-05-08 19:30,9,673.75,674.25,673.25,674.25,13
20110901|2011-05-08 20:00,9,674,674,673,673,28
20110901|2011-05-08 20:30,9,673,675,673,674.5,49
20110901|2011-05-08 21:00,9,674.75,675,673.25,673.25,41
20110901|2011-05-08 21:30,9,674.75,675.5,674.25,675.25,7
20110901|2011-05-08 22:00,9,675.25,675.75,675,675.75,8
20110901|2011-05-08 22:30,9,675.75,676.25,675.75,676.25,48
20110901|2011-05-08 23:00,9,676,676,676,676,1
20110901|2011-05-08 23:30,9,676.5,676.5,676.25,676.5,5
20110901|2011-05-09 00:00,9,676.5,676.75,676.5,676.75,5
20110901|2011-05-09 00:30,9,675.5,675.5,674,674,11
20110901|2011-05-09 01:30,9,673,673,672,672,6
20110901|2011-05-09 02:00,9,672,672.75,669.25,672.5,90
20110901|2011-05-09 02:30,9,672.75,674,672.25,673.25,192
20110901|2011-05-09 03:00,9,673,673,670.25,670.25,54
20110901|2011-05-09 03:30,9,670.25,671,669,669.25,41
20110901|2011-05-09 04:00,9,670.5,671,670.5,670.75,150
20110901|2011-05-09 04:30,9,670.75,671.25,670.25,671.25,179
20110901|2011-05-09 05:00,9,671,672,671,671.5,56
20110901|2011-05-09 05:30,9,672,672.5,671.25,671.75,50
20110901|2011-05-09 06:00,9,673,677,673,677,56
20110901|2011-05-09 06:30,9,676.5,676.75,674,675.5,21
20110901|2011-05-09 07:00,9,675,675.5,674.5,674.5,19
20110901|2011-05-09 09:30,9,672.75,680.75,672.75,679.5,1939
20110901|2011-05-09 10:00,9,680,680,675,677.75,1040
20110901|2011-05-09 10:30,9,678.75,681,674.25,679,1161
20110901|2011-05-09 11:00,9,679,681.5,678.25,678.25,686
20110901|2011-05-09 11:30,9,678.25,681,676.75,681,902
20110901|2011-05-09 12:00,9,681,683.25,680.25,681.25,1127
20110901|2011-05-09 12:30,9,682.25,685,681,682.5,912
20110901|2011-05-09 13:00,9,682.5,689.5,680.5,687.5,1686
20110901|2011-05-09 18:00,10,684.75,685,680.5,682,118
20110901|2011-05-09 18:30,10,682.25,683,680.75,680.75,15
20110901|2011-05-09 19:00,10,681,681,680,680,55
20110901|2011-05-09 19:30,10,680,680,679.25,679.75,10
20110901|2011-05-09 20:00,10,680,680,679.75,679.75,3
20110901|2011-05-09 20:30,10,681.25,681.25,679.75,679.75,28
20110901|2011-05-09 21:00,10,680.25,682,680.25,682,40
20110901|2011-05-09 21:30,10,681.5,682.25,680.75,682.25,41
20110901|2011-05-09 22:00,10,682,682.25,682,682.25,2
20110901|2011-05-09 22:30,10,682.5,682.5,682.5,682.5,1
20110901|2011-05-09 23:30,10,682.5,682.75,682.5,682.5,21
20110901|2011-05-10 00:00,10,682.5,682.5,682,682,46
20110901|2011-05-10 00:30,10,680.5,680.5,680,680.25,85
20110901|2011-05-10 01:00,10,681.25,682.25,681.25,681.25,19
20110901|2011-05-10 01:30,10,681.25,682,681,681,64
20110901|2011-05-10 02:00,10,681.5,681.5,680.5,681,33
20110901|2011-05-10 02:30,10,682,686,682,686,55
20110901|2011-05-10 03:00,10,685.75,687,685.75,687,36
20110901|2011-05-10 03:30,10,688.5,692,688.5,692,21
20110901|2011-05-10 04:00,10,693,693.25,689.75,690,40
20110901|2011-05-10 04:30,10,690.5,690.5,690.5,690.5,2
20110901|2011-05-10 05:00,10,690,690,688,688,4
20110901|2011-05-10 05:30,10,688.75,689.25,687.5,687.5,26
20110901|2011-05-10 06:00,10,687.5,688.75,687.25,688.75,72
20110901|2011-05-10 06:30,10,689.25,690.25,689,689.75,34
20110901|2011-05-10 07:00,10,689.25,690.75,689.25,690,125
20110901|2011-05-10 09:30,10,690.75,693.25,688,692.25,2103
20110901|2011-05-10 10:00,10,693,694,691,691.75,756
20110901|2011-05-10 10:30,10,692.25,695.5,691.75,694.75,1169
20110901|2011-05-10 11:00,10,695.5,697,691,691.75,917
20110901|2011-05-10 11:30,10,692,693.25,685.5,689.25,1267
20110901|2011-05-10 12:00,10,689.5,692,688.5,690,530
20110901|2011-05-10 12:30,10,689,690.5,686.5,687,599
20110901|2011-05-10 13:00,10,686.75,688.5,680,680.75,1340
20110901|2011-05-10 18:00,11,682,685.75,682,685.75,81
20110901|2011-05-10 18:30,11,684.75,685.25,684.75,685.25,4
20110901|2011-05-10 19:00,11,685.25,685.75,685.25,685.75,12
20110901|2011-05-10 19:30,11,685.25,685.25,683.75,683.75,32
20110901|2011-05-10 20:00,11,684,684.5,683.75,684,17
20110901|2011-05-10 20:30,11,684.25,684.5,683.5,683.5,6
20110901|2011-05-10 21:00,11,683.25,683.25,682.5,682.5,16
20110901|2011-05-10 21:30,11,683,684,683,684,34
20110901|2011-05-10 22:00,11,684,685,684,685,44
20110901|2011-05-10 23:00,11,684.75,684.75,684.75,684.75,2
20110901|2011-05-10 23:30,11,684.75,684.75,684.5,684.5,29
20110901|2011-05-11 00:00,11,684.75,684.75,683.5,683.75,22
20110901|2011-05-11 00:30,11,684,684,683.25,683.25,63
20110901|2011-05-11 01:00,11,683.25,683.5,683.25,683.25,29
20110901|2011-05-11 01:30,11,683.25,683.75,683,683,31
20110901|2011-05-11 02:00,11,683,683.5,682.25,682.25,19
20110901|2011-05-11 02:30,11,682,682.5,682,682,13
20110901|2011-05-11 03:00,11,682.5,683.5,682.5,683.5,83
20110901|2011-05-11 03:30,11,683.75,683.75,683.75,683.75,1
20110901|2011-05-11 04:00,11,683.75,684,683.5,684,20
20110901|2011-05-11 04:30,11,683.5,684.25,683.5,683.75,39
20110901|2011-05-11 05:00,11,682.25,682.25,681.25,681.75,53
20110901|2011-05-11 05:30,11,681.5,681.75,681.5,681.75,6
20110901|2011-05-11 06:00,11,681.25,682.25,681.25,682.25,3
20110901|2011-05-11 06:30,11,682.25,683.25,682.25,683.25,12
20110901|2011-05-11 07:00,11,682.5,684,682.5,683,53
20110901|2011-05-11 09:30,11,661.5,664.5,651.25,651.25,3353
20110901|2011-05-11 10:00,11,651.25,660,651.25,658.75,1724
20110901|2011-05-11 10:30,11,659.5,660,656,658.75,863
20110901|2011-05-11 11:00,11,658.75,659.25,652.25,653.25,607
20110901|2011-05-11 11:30,11,652.75,655,651.25,654.75,721
20110901|2011-05-11 12:00,11,654.25,654.25,653,653,307
20110901|2011-05-11 12:30,11,652.75,652.75,651.25,651.25,568
20110901|2011-05-11 13:00,11,651.25,652.25,651.25,651.25,373
20110901|2011-05-11 18:00,12,651.25,655,651.25,654.5,327
20110901|2011-05-11 18:30,12,654.5,655,654.25,654.75,28
20110901|2011-05-11 19:00,12,655,656,655,656,50
20110901|2011-05-11 19:30,12,656,657,656,656.75,42
20110901|2011-05-11 20:00,12,657,657.25,655.75,656.25,58
20110901|2011-05-11 20:30,12,656.25,656.5,655.75,655.75,15
20110901|2011-05-11 21:00,12,655.5,655.5,655,655,5
20110901|2011-05-11 21:30,12,655.75,656,655.25,656,10
20110901|2011-05-11 22:00,12,656,656.75,655.75,656.75,9
20110901|2011-05-11 22:30,12,657,657,657,657,1
20110901|2011-05-11 23:00,12,656.25,656.25,654.5,655.75,12
20110901|2011-05-11 23:30,12,655.75,655.75,655.25,655.75,16
20110901|2011-05-12 00:00,12,654.5,655.25,654.5,654.5,89
20110901|2011-05-12 00:30,12,654.75,655.25,654.5,654.5,51
20110901|2011-05-12 01:00,12,654,654.25,652,652,110
20110901|2011-05-12 01:30,12,651.5,652.75,651.25,651.25,77
20110901|2011-05-12 02:00,12,651.25,651.5,650.75,651.25,65
20110901|2011-05-12 02:30,12,651.5,651.5,650.75,650.75,137
20110901|2011-05-12 03:00,12,651,651,649.25,649.25,70
20110901|2011-05-12 03:30,12,649,649,647.5,647.5,51
20110901|2011-05-12 04:00,12,647,647,645,645,38
20110901|2011-05-12 04:30,12,645.25,646,645,646,58
20110901|2011-05-12 05:00,12,646.5,646.5,644.5,646.5,37
20110901|2011-05-12 05:30,12,644,644,642,642,121
20110901|2011-05-12 06:00,12,642,643.25,641.5,642,88
20110901|2011-05-12 06:30,12,641.25,641.25,639.25,640.5,280
20110901|2011-05-12 07:00,12,641,641,638,638.5,145
20110901|2011-05-12 09:30,12,643.25,653.5,643.25,647,2649
20110901|2011-05-12 10:00,12,648,649.75,644.5,649,1032
20110901|2011-05-12 10:30,12,649.25,656.75,648.5,652,1349
20110901|2011-05-12 11:00,12,652.25,654.75,649.75,654.25,1080
20110901|2011-05-12 11:30,12,654.25,655.75,652,654.25,979
20110901|2011-05-12 12:00,12,654.75,659.25,653.75,659,1656
20110901|2011-05-12 12:30,12,659,663.5,656.25,659.5,1222
20110901|2011-05-12 13:00,12,660.5,661.75,648.75,651.5,1504
20110901|2011-05-12 18:00,13,655,657,655,655.5,138
20110901|2011-05-12 18:30,13,655.25,657,655.25,656.5,14
20110901|2011-05-12 19:00,13,657.25,657.25,656.5,656.5,25
20110901|2011-05-12 19:30,13,657.25,657.5,655.5,655.5,30
20110901|2011-05-12 20:00,13,656,656,655.5,656,33
20110901|2011-05-12 20:30,13,655.5,655.75,655.25,655.75,10
20110901|2011-05-12 21:00,13,656.5,657,655.5,657,32
20110901|2011-05-12 21:30,13,656.75,657,656.75,656.75,4
20110901|2011-05-12 22:00,13,657.25,657.25,657.25,657.25,3
20110901|2011-05-12 22:30,13,655.5,655.5,655,655,24
20110901|2011-05-12 23:00,13,656.25,656.25,656.25,656.25,1
20110901|2011-05-12 23:30,13,655.5,655.5,655,655,25
20110901|2011-05-13 00:00,13,655,655,654.5,654.5,18
20110901|2011-05-13 00:30,13,654.5,654.5,654.5,654.5,8
20110901|2011-05-13 01:00,13,654.75,655.5,654.25,654.25,134
20110901|2011-05-13 01:30,13,654.25,655.25,654.25,655.25,62
20110901|2011-05-13 02:00,13,656,657.25,656,657.25,40
20110901|2011-05-13 02:30,13,657.25,657.25,656.75,656.75,53
20110901|2011-05-13 03:00,13,656.75,656.75,656.75,656.75,7
20110901|2011-05-13 03:30,13,656.75,657.5,656.25,656.5,130
20110901|2011-05-13 04:00,13,656.5,658.25,656.25,658,91
20110901|2011-05-13 04:30,13,658,658,657,657.25,8
20110901|2011-05-13 05:00,13,659,660,659,659.25,47
20110901|2011-05-13 05:30,13,660,660.5,660,660.5,24
20110901|2011-05-13 06:00,13,661,661.75,660.25,660.25,17
20110901|2011-05-13 06:30,13,660.25,660.25,659.5,659.5,15
20110901|2011-05-13 07:00,13,660,660.5,659.75,660.5,16
20110901|2011-05-13 09:30,13,658.5,663.25,654.25,657.5,2548
20110901|2011-05-13 10:00,13,657.25,662,655.25,660.5,714
20110901|2011-05-13 10:30,13,659.75,662.75,658.75,659.75,490
20110901|2011-05-13 11:00,13,659.75,660.5,652.5,658,1080
20110901|2011-05-13 11:30,13,658,659.75,657.25,658.75,259
20110901|2011-05-13 12:00,13,659,660,656.75,657,314
20110901|2011-05-13 12:30,13,656.75,658.75,654.25,656.25,985
20110901|2011-05-13 13:00,13,656,656,653.75,655,993
20110901|2011-05-15 18:00,16,661,665.75,659,664.75,431
20110901|2011-05-15 18:30,16,665.75,666.75,665.25,665.75,14
20110901|2011-05-15 19:00,16,666,666,663.5,663.75,19
20110901|2011-05-15 19:30,16,663.25,663.5,662.25,662.25,30
20110901|2011-05-15 20:00,16,663,664,661.5,664,58
20110901|2011-05-15 20:30,16,664,665.5,663.75,665.5,133
20110901|2011-05-15 21:00,16,665.25,666.25,664.5,666,26
20110901|2011-05-15 21:30,16,665.75,665.75,664.5,665.5,25
20110901|2011-05-15 22:00,16,665.5,666,665.5,665.75,3
20110901|2011-05-15 23:00,16,665.75,665.75,665.75,665.75,1
20110901|2011-05-15 23:30,16,665.5,665.5,665,665.5,3
20110901|2011-05-16 00:00,16,665,665,665,665,2
20110901|2011-05-16 00:30,16,665.75,666,665.75,666,3
20110901|2011-05-16 01:00,16,665.25,665.25,665.25,665.25,6
20110901|2011-05-16 01:30,16,665.5,665.5,663.75,663.75,8
20110901|2011-05-16 02:00,16,663.75,664,663.5,663.5,36
20110901|2011-05-16 02:30,16,664,664,664,664,4
20110901|2011-05-16 03:00,16,663.5,663.5,662,662.75,33
20110901|2011-05-16 03:30,16,663,664.5,663,664.5,102
20110901|2011-05-16 04:00,16,663,663,662.75,662.75,16
20110901|2011-05-16 04:30,16,662.5,663,661,661.75,37
20110901|2011-05-16 05:00,16,661,661,660.75,660.75,6
20110901|2011-05-16 05:30,16,661.5,661.5,660.5,660.5,7
20110901|2011-05-16 06:00,16,661,662.5,660.75,662.5,15
20110901|2011-05-16 06:30,16,662.75,664,662.5,664,34
20110901|2011-05-16 07:00,16,663.5,664.75,662.75,663,62
20110901|2011-05-16 09:30,16,665,680.5,664.5,679.5,4566
20110901|2011-05-16 10:00,16,679.5,680.75,674.5,676.5,1726
20110901|2011-05-16 10:30,16,676.25,678,675.25,676.75,626
20110901|2011-05-16 11:00,16,676.75,677.25,674,676.75,331
20110901|2011-05-16 11:30,16,676.25,678.75,675.5,676,500
20110901|2011-05-16 12:00,16,675.75,675.75,673.75,675.5,389
20110901|2011-05-16 12:30,16,675.75,677.25,674.75,675.75,413
20110901|2011-05-16 13:00,16,675.75,675.75,669,671.75,1561
20110901|2011-05-16 18:00,17,671.5,672.75,670.25,670.75,164
20110901|2011-05-16 18:30,17,670.75,670.75,670.25,670.5,16
20110901|2011-05-16 19:00,17,671,672.75,671,672.75,30
20110901|2011-05-16 19:30,17,673,673,673,673,5
20110901|2011-05-16 20:00,17,673.5,673.5,673.5,673.5,45
20110901|2011-05-16 20:30,17,673,673.75,672,672,9
20110901|2011-05-16 21:00,17,671.75,671.75,670.75,670.75,26
20110901|2011-05-16 21:30,17,670.75,672,670.5,672,13
20110901|2011-05-16 22:00,17,671.5,672,671.25,672,15
20110901|2011-05-16 22:30,17,672,672.75,672,672.75,26
20110901|2011-05-16 23:00,17,672.75,673.5,672.75,673.5,20
20110901|2011-05-16 23:30,17,673.75,673.75,673.75,673.75,3
20110901|2011-05-17 00:00,17,674,674,674,674,3
20110901|2011-05-17 00:30,17,674.25,674.25,674.25,674.25,3
20110901|2011-05-17 01:00,17,672.25,674.75,672.25,674.5,5
20110901|2011-05-17 01:30,17,673.5,673.5,673.5,673.5,1
20110901|2011-05-17 02:00,17,672.75,674.75,672.5,674.75,4
20110901|2011-05-17 02:30,17,672.25,672.25,672.25,672.25,1
20110901|2011-05-17 03:00,17,672.25,672.75,672,672.5,31
20110901|2011-05-17 03:30,17,672.5,673.75,672.5,673.75,4
20110901|2011-05-17 04:00,17,673.75,676,673.5,676,51
20110901|2011-05-17 04:30,17,676,676,675.25,676,52
20110901|2011-05-17 05:00,17,675.75,676.75,675,676.75,45
20110901|2011-05-17 05:30,17,676.25,678.5,676.25,678.5,65
20110901|2011-05-17 06:00,17,678.5,678.75,678.5,678.5,62
20110901|2011-05-17 06:30,17,677,677,677,677,2
20110901|2011-05-17 07:00,17,677,678.25,677,678.25,40
20110901|2011-05-17 09:30,17,676.75,683.75,676.25,678,2969
20110901|2011-05-17 10:00,17,678.25,678.75,673.25,677,1760
20110901|2011-05-17 10:30,17,677.25,680.25,675.75,680.25,918
20110901|2011-05-17 11:00,17,680.25,688,679.75,687,1354
20110901|2011-05-17 11:30,17,686,689,685,686.25,838
20110901|2011-05-17 12:00,17,686.5,687.5,685.5,686,1015
20110901|2011-05-17 12:30,17,685.75,690.5,683.75,689,892
20110901|2011-05-17 13:00,17,689,693.5,689,693,959
20110901|2011-05-17 18:00,18,693,699.25,693,698,154
20110901|2011-05-17 18:30,18,698,699,698,699,33
20110901|2011-05-17 19:00,18,698.5,698.5,697.75,698,10
20110901|2011-05-17 19:30,18,698,698.75,698,698.75,43
20110901|2011-05-17 20:00,18,698.25,698.5,698.25,698.5,13
20110901|2011-05-17 20:30,18,698.25,698.5,697.25,698.5,15
20110901|2011-05-17 21:00,18,699,699,697.5,698,16
20110901|2011-05-17 21:30,18,697.75,697.75,697,697,15
20110901|2011-05-17 22:00,18,697.75,698,697.75,698,2
20110901|2011-05-17 22:30,18,696.75,697,696.25,696.75,11
20110901|2011-05-17 23:00,18,697.75,697.75,697,697,5
20110901|2011-05-17 23:30,18,696.75,697.25,696.75,697.25,9
20110901|2011-05-18 00:30,18,697.75,698.5,697.75,698.25,8
20110901|2011-05-18 01:00,18,697.5,697.5,697.5,697.5,1
20110901|2011-05-18 01:30,18,697.5,697.5,695,695,42
20110901|2011-05-18 02:00,18,694.5,694.75,694.5,694.5,5
20110901|2011-05-18 03:00,18,697.25,699.25,697,699,65
20110901|2011-05-18 03:30,18,697.75,698,697.25,697.25,12
20110901|2011-05-18 04:30,18,698,698,698,698,5
20110901|2011-05-18 05:00,18,698.5,699.5,698,698.25,51
20110901|2011-05-18 05:30,18,698.5,699,698.5,699,44
20110901|2011-05-18 06:00,18,697.5,698.25,696.25,697,81
20110901|2011-05-18 06:30,18,697,698.75,697,698,53
20110901|2011-05-18 07:00,18,697.75,698,696.5,697.5,52
20110901|2011-05-18 09:30,18,700,717.5,700,712.5,4595
20110901|2011-05-18 10:00,18,712.5,715.25,710.25,711.75,1536
20110901|2011-05-18 10:30,18,712.5,716,711.25,713.25,1347
20110901|2011-05-18 11:00,18,713.25,714.5,711.75,712,740
20110901|2011-05-18 11:30,18,712.25,716.75,712.25,716.5,1621
20110901|2011-05-18 12:00,18,716.5,717,715.25,716.5,1134
20110901|2011-05-18 12:30,18,716.75,721.25,716.25,717.5,1686
20110901|2011-05-18 13:00,18,716.5,719.25,713.5,718.75,849
20110901|2011-05-18 18:00,19,717,720.75,716.5,720.5,186
20110901|2011-05-18 18:30,19,719.5,720.75,719,719,44
20110901|2011-05-18 19:00,19,719,719,715,717.5,56
20110901|2011-05-18 19:30,19,717.75,718.75,717.75,717.75,25
20110901|2011-05-18 20:00,19,717.5,719,717.25,719,23
20110901|2011-05-18 20:30,19,718.75,719,717.75,718.5,19
20110901|2011-05-18 21:00,19,718.75,719,718.75,719,21
20110901|2011-05-18 21:30,19,719,719,718.5,718.5,2
20110901|2011-05-18 22:00,19,718.5,718.5,718.5,718.5,1
20110901|2011-05-18 22:30,19,717.75,717.75,716.25,716.25,7
20110901|2011-05-18 23:00,19,716.25,716.25,716.25,716.25,1
20110901|2011-05-18 23:30,19,716.5,716.5,716.5,716.5,1
20110901|2011-05-19 00:00,19,716.5,716.5,716.5,716.5,2
20110901|2011-05-19 00:30,19,716.5,716.5,716.5,716.5,11
20110901|2011-05-19 01:00,19,716.5,716.5,716.25,716.25,10
20110901|2011-05-19 01:30,19,716.75,717.5,716.5,717.25,12
20110901|2011-05-19 02:30,19,717.75,717.75,716.5,716.75,6
20110901|2011-05-19 03:00,19,717,723.5,717,721.25,248
20110901|2011-05-19 03:30,19,722.25,724,722.25,724,43
20110901|2011-05-19 04:00,19,723.5,724.5,723.5,724.25,38
20110901|2011-05-19 04:30,19,722.5,723,722.5,723,13
20110901|2011-05-19 05:00,19,721.25,721.25,719.75,720.5,154
20110901|2011-05-19 05:30,19,721,722.25,720.75,721.5,37
20110901|2011-05-19 06:00,19,721.5,722.25,721.5,722.25,7
20110901|2011-05-19 06:30,19,722,722,720.5,721,96
20110901|2011-05-19 07:00,19,721.5,724.25,721.5,723,76
20110901|2011-05-19 09:30,19,724,724.25,712,713,3650
20110901|2011-05-19 10:00,19,713.75,719.75,713.5,716.5,1369
20110901|2011-05-19 10:30,19,716.25,718.25,712.5,714.75,725
20110901|2011-05-19 11:00,19,714.75,718.5,712.75,717.5,659
20110901|2011-05-19 11:30,19,717.25,718.25,712,715.25,328
20110901|2011-05-19 12:00,19,715.5,717.5,709.25,711.5,581
20110901|2011-05-19 12:30,19,712,712.75,707,709.25,749
20110901|2011-05-19 13:00,19,709.5,713.25,709.25,712.75,1051
20110901|2011-05-19 18:00,20,711.25,712,708.25,708.25,46
20110901|2011-05-19 18:30,20,708.5,710,708.5,710,13
20110901|2011-05-19 19:00,20,711,711,711,711,3
20110901|2011-05-19 19:30,20,711.25,712.25,710.75,712.25,14
20110901|2011-05-19 20:00,20,711.75,712,711.75,712,3
20110901|2011-05-19 20:30,20,712.5,713.5,712.5,713.5,4
20110901|2011-05-19 21:00,20,713.75,714.75,713.75,714.75,5
20110901|2011-05-19 21:30,20,715,715,714.75,714.75,36
20110901|2011-05-19 22:00,20,714.75,716,714.75,715.75,5
20110901|2011-05-19 22:30,20,715.5,715.5,715.5,715.5,1
20110901|2011-05-19 23:00,20,714.75,714.75,714.75,714.75,2
20110901|2011-05-19 23:30,20,716,716,715.75,715.75,5
20110901|2011-05-20 00:30,20,716.25,716.25,716.25,716.25,1
20110901|2011-05-20 01:00,20,715.75,715.75,715.75,715.75,2
20110901|2011-05-20 01:30,20,717,717.5,717,717.5,20
20110901|2011-05-20 02:00,20,717.5,718.5,717.5,718.5,21
20110901|2011-05-20 02:30,20,718.25,718.5,718.25,718.25,13
20110901|2011-05-20 03:00,20,718,718,717.5,717.5,8
20110901|2011-05-20 03:30,20,717.5,718.25,717.5,718,13
20110901|2011-05-20 04:00,20,717,717,717,717,7
20110901|2011-05-20 04:30,20,718.25,718.25,717.5,717.5,34
20110901|2011-05-20 05:00,20,717.5,719.75,717.5,719.5,43
20110901|2011-05-20 05:30,20,719.5,719.5,718.25,718.25,71
20110901|2011-05-20 06:00,20,717.25,717.25,708,708,485
20110901|2011-05-20 06:30,20,711,711.5,708,709,218
20110901|2011-05-20 07:00,20,710,710.5,709.5,709.75,233
20110901|2011-05-20 09:30,20,706,718.5,704.25,715.25,3211
20110901|2011-05-20 10:00,20,714.75,723,714.25,720.25,1486
20110901|2011-05-20 10:30,20,721,721,714.25,715.25,758
20110901|2011-05-20 11:00,20,716,719.25,715.5,718.5,694
20110901|2011-05-20 11:30,20,718.5,719.5,716.75,717.25,258
20110901|2011-05-20 12:00,20,717.25,721,716.5,719.75,861
20110901|2011-05-20 12:30,20,720.25,720.5,712.75,715.75,1091
20110901|2011-05-20 13:00,20,716,718.75,713.25,718.25,904
20110901|2011-05-22 18:00,23,725,729.5,723.25,728.75,561
20110901|2011-05-22 18:30,23,728.75,729.75,728,729.25,219
20110901|2011-05-22 19:00,23,729.5,729.75,726.75,726.75,155
20110901|2011-05-22 19:30,23,726.5,727.25,726,727.25,79
20110901|2011-05-22 20:00,23,726.75,727.75,725.25,727.75,136
20110901|2011-05-22 20:30,23,728,728.5,724,724.25,179
20110901|2011-05-22 21:00,23,725,725.75,724,724,48
20110901|2011-05-22 21:30,23,724.5,724.5,723.5,723.5,68
20110901|2011-05-22 22:00,23,724,724,723.25,723.25,45
20110901|2011-05-22 22:30,23,724,724,723.75,724,7
20110901|2011-05-22 23:00,23,723.5,723.75,723.5,723.75,8
20110901|2011-05-22 23:30,23,723.25,723.5,722,722.5,69
20110901|2011-05-23 00:00,23,722.25,722.5,722,722,12
20110901|2011-05-23 00:30,23,722,722,721,721,4
20110901|2011-05-23 01:00,23,720.75,720.75,719.25,720,30
20110901|2011-05-23 01:30,23,720,720,718.25,718.25,67
20110901|2011-05-23 02:00,23,718.75,718.75,717,717.75,95
20110901|2011-05-23 02:30,23,717.5,717.75,717,717.75,37
20110901|2011-05-23 03:00,23,718.75,718.75,716.25,716.25,41
20110901|2011-05-23 03:30,23,717,718.25,716,716.5,29
20110901|2011-05-23 04:00,23,716,716.25,716,716.25,21
20110901|2011-05-23 04:30,23,715.75,715.75,715,715.75,48
20110901|2011-05-23 05:00,23,716,716.25,713.25,713.25,30
20110901|2011-05-23 05:30,23,713.75,713.75,712.25,712.75,13
20110901|2011-05-23 06:00,23,713.25,717.25,712.5,715,110
20110901|2011-05-23 06:30,23,715,717.5,715,717,103
20110901|2011-05-23 07:00,23,717,717.25,713.5,713.5,71
20110901|2011-05-23 09:30,23,714.25,721.25,710.75,711.25,2227
20110901|2011-05-23 10:00,23,711.5,717.5,709,716.75,1036
20110901|2011-05-23 10:30,23,717,718,714.5,717.75,588
20110901|2011-05-23 11:00,23,718,724.75,716,724.25,902
20110901|2011-05-23 11:30,23,724.5,725.25,721.75,723.5,1156
20110901|2011-05-23 12:00,23,723,723.5,717.25,718,765
20110901|2011-05-23 12:30,23,717.25,719.5,716.25,718.5,573
20110901|2011-05-23 13:00,23,718.25,719.75,715,718.25,1156
20110901|2011-05-23 18:00,24,719.25,719.5,714.5,714.5,210
20110901|2011-05-23 18:30,24,714.75,716.5,714.5,715.75,25
20110901|2011-05-23 19:00,24,717,718,716.75,717,67
20110901|2011-05-23 19:30,24,717,717.5,717,717.5,6
20110901|2011-05-23 20:00,24,718.75,720.5,718.75,720.5,31
20110901|2011-05-23 20:30,24,720.75,720.75,719.25,720,61
20110901|2011-05-23 21:00,24,720,720,719,719,7
20110901|2011-05-23 21:30,24,719.5,720.25,719.25,720.25,8
20110901|2011-05-23 22:00,24,720,720.5,719.75,720,19
20110901|2011-05-23 22:30,24,720.25,720.5,720,720.5,5
20110901|2011-05-23 23:00,24,720.5,720.75,720,720.75,28
20110901|2011-05-23 23:30,24,721,721,721,721,2
20110901|2011-05-24 00:00,24,720.75,721.25,720.5,720.5,3
20110901|2011-05-24 00:30,24,721.25,721.5,721.25,721.5,8
20110901|2011-05-24 01:00,24,721.5,721.75,720.25,720.25,68
20110901|2011-05-24 01:30,24,722.25,723.25,722,723.25,16
20110901|2011-05-24 02:00,24,723.5,724,723.5,723.75,12
20110901|2011-05-24 03:00,24,723.5,724,722.25,722.25,10
20110901|2011-05-24 03:30,24,724,724,722.75,722.75,21
20110901|2011-05-24 04:00,24,721.25,721.25,718.75,718.75,45
20110901|2011-05-24 04:30,24,718,720.5,718,720.5,8
20110901|2011-05-24 05:00,24,721,721,718,718.25,17
20110901|2011-05-24 05:30,24,718.25,720.25,718.25,720.25,22
20110901|2011-05-24 06:00,24,720.5,720.5,717,719,20
20110901|2011-05-24 06:30,24,719.25,719.25,716,716.75,48
20110901|2011-05-24 07:00,24,717,718,716,716.75,91
20110901|2011-05-24 09:30,24,718.75,724,714.5,716,2874
20110901|2011-05-24 10:00,24,716.25,719.5,716,716,907
20110901|2011-05-24 10:30,24,717,718.25,715.75,718,216
20110901|2011-05-24 11:00,24,717.5,717.5,707,708.75,1555
20110901|2011-05-24 11:30,24,708.75,710,702.25,708.25,1611
20110901|2011-05-24 12:00,24,708.25,709.25,706.75,707,461
20110901|2011-05-24 12:30,24,706.75,707,698.5,703,3273
20110901|2011-05-24 13:00,24,702.25,705.25,700.75,704,1678
20110901|2011-05-24 18:00,25,705,709.5,705,708,166
20110901|2011-05-24 18:30,25,707.75,708,707.5,708,13
20110901|2011-05-24 19:00,25,708,708.5,707,707.25,25
20110901|2011-05-24 19:30,25,707,707.25,706,706.5,36
20110901|2011-05-24 20:00,25,706,706,705,705.25,20
20110901|2011-05-24 20:30,25,704.5,705.25,702.5,705.25,72
20110901|2011-05-24 21:00,25,705.75,707.5,705.5,707.5,63
20110901|2011-05-24 21:30,25,707.25,710,707.25,709.25,113
20110901|2011-05-24 22:00,25,709,710,708.5,708.5,45
20110901|2011-05-24 22:30,25,708.75,709.25,708.75,709.25,4
20110901|2011-05-24 23:00,25,708,708,708,708,1
20110901|2011-05-25 00:30,25,707.5,707.75,707.5,707.75,2
20110901|2011-05-25 01:00,25,705.5,705.5,705,705,4
20110901|2011-05-25 01:30,25,706.75,706.75,706.75,706.75,1
20110901|2011-05-25 02:00,25,707.5,707.5,707.5,707.5,1
20110901|2011-05-25 02:30,25,707.75,708,707,707.5,17
20110901|2011-05-25 03:00,25,706,706,706,706,2
20110901|2011-05-25 03:30,25,705.75,705.75,705,705.25,22
20110901|2011-05-25 04:00,25,706.25,708.25,706.25,708.25,9
20110901|2011-05-25 04:30,25,708.5,711.75,708.5,711,156
20110901|2011-05-25 05:00,25,711.75,712.5,711.75,712.5,50
20110901|2011-05-25 05:30,25,710.5,711,708,708.5,61
20110901|2011-05-25 06:00,25,708.25,709.75,708.25,709.75,8
20110901|2011-05-25 06:30,25,709.25,709.75,709.25,709.25,8
20110901|2011-05-25 07:00,25,708.25,708.75,708,708.5,11
20110901|2011-05-25 09:30,25,709.25,713.75,705.5,712.5,3186
20110901|2011-05-25 10:00,25,713.25,714.75,712,713.75,1358
20110901|2011-05-25 10:30,25,714,715.75,713.25,715.25,759
20110901|2011-05-25 11:00,25,715.25,716,713.75,714.75,362
20110901|2011-05-25 11:30,25,715.25,715.25,712.5,713,311
20110901|2011-05-25 12:00,25,712.75,713.75,710.25,710.25,523
20110901|2011-05-25 12:30,25,711,712.75,709.5,711,855
20110901|2011-05-25 13:00,25,711.25,715,711.25,714.25,1367
20110901|2011-05-25 18:00,26,715.25,719,715.25,717.5,114
20110901|2011-05-25 19:00,26,716.25,717.75,716.25,717.75,4
20110901|2011-05-25 19:30,26,718.25,720,718,719.75,35
20110901|2011-05-25 20:00,26,719.5,720,719.5,719.75,15
20110901|2011-05-25 20:30,26,719,719.75,719,719.5,41
20110901|2011-05-25 21:00,26,719.5,719.75,718.25,719,40
20110901|2011-05-25 21:30,26,718.75,719,717.75,719,13
20110901|2011-05-25 22:00,26,718.5,718.5,717.75,718.25,5
20110901|2011-05-25 23:00,26,718.75,719.25,718.75,719.25,7
20110901|2011-05-25 23:30,26,719.5,719.5,719.5,719.5,1
20110901|2011-05-26 00:00,26,719.25,719.5,719.25,719.25,14
20110901|2011-05-26 00:30,26,719.5,719.75,719.5,719.75,32
20110901|2011-05-26 01:00,26,719.75,719.75,719.75,719.75,5
20110901|2011-05-26 02:00,26,720.5,720.5,720.5,720.5,3
20110901|2011-05-26 02:30,26,720.75,720.75,720.75,720.75,13
20110901|2011-05-26 03:00,26,719.5,719.5,719.25,719.25,2
20110901|2011-05-26 03:30,26,719.25,719.25,719.25,719.25,5
20110901|2011-05-26 04:00,26,717.5,718.25,717.5,718.25,5
20110901|2011-05-26 04:30,26,718.75,718.75,718.5,718.5,7
20110901|2011-05-26 05:00,26,718.75,718.75,718.75,718.75,14
20110901|2011-05-26 05:30,26,718.75,719.5,718.75,719,140
20110901|2011-05-26 06:00,26,719,719,717.25,718.75,15
20110901|2011-05-26 06:30,26,719,719,718,718.5,57
20110901|2011-05-26 07:00,26,719,720,719,720,139
20110901|2011-05-26 09:30,26,719.25,725.75,719.25,723,2752
20110901|2011-05-26 10:00,26,723.25,726.75,722.5,726.5,1651
20110901|2011-05-26 10:30,26,727,728.5,724,725.5,969
20110901|2011-05-26 11:00,26,725.5,726,724,725.25,622
20110901|2011-05-26 11:30,26,725.25,727.25,724.5,727,1314
20110901|2011-05-26 12:00,26,727.5,728.25,724,724.25,1536
20110901|2011-05-26 12:30,26,724.5,725,720,722.5,1349
20110901|2011-05-26 13:00,26,722.25,723,717.75,720.25,1006
20110901|2011-05-26 18:00,27,720,721.75,718.75,721.25,170
20110901|2011-05-26 18:30,27,721.25,722.25,721,722.25,6
20110901|2011-05-26 19:00,27,721.75,721.75,719.5,721.5,15
20110901|2011-05-26 19:30,27,721.75,722.25,721.75,722.25,8
20110901|2011-05-26 20:00,27,722,722,721.5,721.5,4
20110901|2011-05-26 20:30,27,721.75,721.75,720,721.75,17
20110901|2011-05-26 21:00,27,722,722.5,722,722.5,7
20110901|2011-05-26 21:30,27,721.75,721.75,721,721,6
20110901|2011-05-26 22:00,27,721,722,721,722,6
20110901|2011-05-26 22:30,27,721.25,721.25,721.25,721.25,2
20110901|2011-05-26 23:00,27,720.75,720.75,720.75,720.75,1
20110901|2011-05-26 23:30,27,720.5,720.5,720.5,720.5,1
20110901|2011-05-27 00:00,27,721,721.25,720.75,721,18
20110901|2011-05-27 00:30,27,721,721,721,721,26
20110901|2011-05-27 01:00,27,720.5,720.5,720.5,720.5,4
20110901|2011-05-27 02:00,27,720.25,720.25,719.75,719.75,8
20110901|2011-05-27 02:30,27,720.75,721,720.75,720.75,36
20110901|2011-05-27 03:00,27,720.75,720.75,720.25,720.25,6
20110901|2011-05-27 03:30,27,721,721.25,721,721.25,8
20110901|2011-05-27 04:00,27,720,720,718.75,718.75,17
20110901|2011-05-27 04:30,27,719,719,717,718.25,27
20110901|2011-05-27 05:00,27,717,717.25,716,716.75,31
20110901|2011-05-27 05:30,27,718.25,718.25,718.25,718.25,4
20110901|2011-05-27 06:00,27,717,717.5,717,717.25,9
20110901|2011-05-27 06:30,27,716,716,716,716,1
20110901|2011-05-27 07:00,27,717.5,717.75,716.5,717.25,64
20110901|2011-05-27 09:30,27,715.25,719.75,712.75,719.75,1848
20110901|2011-05-27 10:00,27,719.25,721.75,717,719.5,1012
20110901|2011-05-27 10:30,27,720.75,724.5,720.25,724,907
20110901|2011-05-27 11:00,27,724,725,722.5,723,579
20110901|2011-05-27 11:30,27,723,724,719.75,721.5,614
20110901|2011-05-27 12:00,27,720.5,723,720.5,723,687
20110901|2011-05-27 12:30,27,722.75,725.5,722,724.5,1507
20110901|2011-05-27 13:00,27,724.5,728,723.75,726.25,1260
20110901|2011-05-30 18:00,31,718.5,722.5,716,721,237
20110901|2011-05-30 18:30,31,721.5,721.5,720,720,18
20110901|2011-05-30 19:00,31,720.75,722,720,722,265
20110901|2011-05-30 19:30,31,722.5,724.5,721.75,722,74
20110901|2011-05-30 20:00,31,722,723,720.5,720.5,40
20110901|2011-05-30 20:30,31,720,721,720,720.25,30
20110901|2011-05-30 21:00,31,720,721,720,721,12
20110901|2011-05-30 21:30,31,721,721.5,720.5,721.5,22
20110901|2011-05-30 22:00,31,722.25,722.25,722.25,722.25,1
20110901|2011-05-30 22:30,31,721,722.25,721,722.25,6
20110901|2011-05-30 23:00,31,722,722,720.5,720.5,80
20110901|2011-05-30 23:30,31,720.5,721.5,720,721.5,24
20110901|2011-05-31 00:00,31,721.75,722.25,721.75,722.25,13
20110901|2011-05-31 00:30,31,722,722.5,722,722.25,18
20110901|2011-05-31 01:00,31,723.25,723.25,722.5,723,7
20110901|2011-05-31 01:30,31,723.25,723.25,723.25,723.25,17
20110901|2011-05-31 02:00,31,723.5,723.75,722.5,723.5,68
20110901|2011-05-31 02:30,31,723.25,723.25,723,723,5
20110901|2011-05-31 03:00,31,724.25,724.5,724,724,10
20110901|2011-05-31 03:30,31,723.25,723.25,722.25,722.25,4
20110901|2011-05-31 04:00,31,722.5,722.5,722.5,722.5,5
20110901|2011-05-31 04:30,31,721.75,722.5,721.75,722,26
20110901|2011-05-31 05:00,31,723,725,723,725,13
20110901|2011-05-31 05:30,31,725.25,727.5,725,727.5,39
20110901|2011-05-31 06:00,31,728,728.25,726.25,726.25,32
20110901|2011-05-31 06:30,31,726.25,726.75,724.25,724.75,102
20110901|2011-05-31 07:00,31,724.25,725.5,724,725.5,264
20110901|2011-05-31 09:30,31,724.75,729.5,723.5,726.75,2290
20110901|2011-05-31 10:00,31,726.75,727.75,723.25,726.75,874
20110901|2011-05-31 10:30,31,727,727.25,721,721.75,461
20110901|2011-05-31 11:00,31,721.25,721.25,715.75,718.5,1216
20110901|2011-05-31 11:30,31,718,718,710,713.5,1079
20110901|2011-05-31 12:00,31,713.75,716.25,713.5,715.25,328
20110901|2011-05-31 12:30,31,714.75,716.25,713.75,714,321
20110901|2011-05-31 13:00,31,713.75,719,713.5,717.75,1669
20110901|2011-05-31 18:00,1,720.5,725,720.5,724,188
20110901|2011-05-31 18:30,1,724,724.25,723,723,63
20110901|2011-05-31 19:00,1,723.5,723.75,723.25,723.5,29
20110901|2011-05-31 19:30,1,723.25,724,722.75,722.75,43
20110901|2011-05-31 20:00,1,723.75,724,723,723.5,83
20110901|2011-05-31 20:30,1,722.75,723,722.75,723,31
20110901|2011-05-31 21:00,1,722.5,722.5,722,722.25,8
20110901|2011-05-31 21:30,1,722.25,723.5,722.25,723.25,33
20110901|2011-05-31 22:00,1,722.75,723.25,722.75,723,19
20110901|2011-05-31 23:00,1,722.5,722.5,722,722,4
20110901|2011-05-31 23:30,1,721.75,722.5,721.75,722.5,41
20110901|2011-06-01 00:00,1,722.5,722.5,722.5,722.5,30
20110901|2011-06-01 00:30,1,721.75,722.75,721.75,722.25,40
20110901|2011-06-01 01:00,1,722.5,723,722,722,91
20110901|2011-06-01 01:30,1,722,722,720,722,95
20110901|2011-06-01 02:00,1,722,722.5,722,722.5,46
20110901|2011-06-01 02:30,1,721.75,723,721.25,721.25,78
20110901|2011-06-01 03:00,1,721.75,722.25,721.75,722,24
20110901|2011-06-01 03:30,1,722.25,722.25,721.75,722.25,13
20110901|2011-06-01 04:00,1,721.25,721.25,720.75,721.25,86
20110901|2011-06-01 04:30,1,720.75,720.75,718.75,719.25,16
20110901|2011-06-01 05:00,1,718.75,718.75,716.25,716.25,52
20110901|2011-06-01 05:30,1,716.75,716.75,713,713,67
20110901|2011-06-01 06:00,1,712.5,714.75,711.25,714.75,40
20110901|2011-06-01 06:30,1,715.5,716.25,713.75,716.25,34
20110901|2011-06-01 07:00,1,716.75,716.75,714,714.5,55
20110901|2011-06-01 09:30,1,715.5,725.75,712.75,722.25,2297
20110901|2011-06-01 10:00,1,722.25,727.5,721.25,727.5,926
20110901|2011-06-01 10:30,1,727.5,728,723.25,723.75,465
20110901|2011-06-01 11:00,1,723.75,724.75,714.25,717.25,1067
20110901|2011-06-01 11:30,1,717,721.5,717,718.75,669
20110901|2011-06-01 12:00,1,718.75,721.25,718.5,720.5,319
20110901|2011-06-01 12:30,1,720.25,726.5,720,726.5,913
20110901|2011-06-01 13:00,1,726.5,729,725.25,728.5,1806
20110901|2011-06-01 18:00,2,726.5,728.25,726,727.5,37
20110901|2011-06-01 18:30,2,727.5,727.5,725.75,725.75,37
20110901|2011-06-01 19:00,2,726.25,726.5,726.25,726.5,23
20110901|2011-06-01 19:30,2,726.75,726.75,726.5,726.5,24
20110901|2011-06-01 20:00,2,726.5,727,725.75,725.75,5
20110901|2011-06-01 20:30,2,726.5,727,726.25,727,28
20110901|2011-06-01 21:00,2,726.25,726.25,726,726,6
20110901|2011-06-01 21:30,2,725.75,725.75,724.25,724.5,131
20110901|2011-06-01 22:00,2,724.5,724.5,724.25,724.5,29
20110901|2011-06-01 23:30,2,725.25,725.25,725,725,13
20110901|2011-06-02 00:00,2,725,725.5,725,725,26
20110901|2011-06-02 00:30,2,725,725,725,725,5
20110901|2011-06-02 01:00,2,727,727,727,727,2
20110901|2011-06-02 01:30,2,726.75,728,726.75,727.75,188
20110901|2011-06-02 02:00,2,727.75,727.75,727.75,727.75,2
20110901|2011-06-02 02:30,2,727.75,727.75,727.25,727.25,3
20110901|2011-06-02 03:00,2,728,728.25,727.5,728.25,29
20110901|2011-06-02 03:30,2,728,728,728,728,1
20110901|2011-06-02 04:30,2,728.75,728.75,728.75,728.75,1
20110901|2011-06-02 05:00,2,728.5,728.75,728.5,728.5,28
20110901|2011-06-02 05:30,2,728.75,728.75,728.75,728.75,1
20110901|2011-06-02 06:00,2,728.25,729,728.25,729,5
20110901|2011-06-02 06:30,2,728.75,729,728.25,728.5,19
20110901|2011-06-02 07:00,2,728.25,728.25,727.75,727.75,11
20110901|2011-06-02 09:30,2,729,739.25,728.75,738.75,5648
20110901|2011-06-02 10:00,2,738.75,740.25,735.5,736.75,1988
20110901|2011-06-02 10:30,2,737,738.25,735,738,1178
20110901|2011-06-02 11:00,2,738.25,740.75,737.5,740,709
20110901|2011-06-02 11:30,2,740.25,740.5,737.5,738,327
20110901|2011-06-02 12:00,2,737.75,738.75,736.75,737,790
20110901|2011-06-02 12:30,2,737.75,739.25,737,739.25,779
20110901|2011-06-02 13:00,2,739.25,741.75,737.75,741.25,1352
20110901|2011-06-02 18:00,3,740,741.25,740,741.25,105
20110901|2011-06-02 18:30,3,740.75,741.25,740.5,741,5
20110901|2011-06-02 19:00,3,741,741.25,741,741.25,3
20110901|2011-06-02 19:30,3,741,741.25,740.25,740.25,37
20110901|2011-06-02 20:00,3,740.5,741.25,740.5,741,8
20110901|2011-06-02 20:30,3,741.25,742,741,741.5,16
20110901|2011-06-02 21:00,3,742,742,741,741,56
20110901|2011-06-02 21:30,3,741,741.5,741,741.5,8
20110901|2011-06-02 22:00,3,741.5,742,741.5,742,6
20110901|2011-06-02 22:30,3,742,742,741.75,742,5
20110901|2011-06-02 23:30,3,742,742,741.75,741.75,2
20110901|2011-06-03 00:30,3,742.25,742.5,742,742.25,76
20110901|2011-06-03 01:00,3,741.5,742,741.5,742,53
20110901|2011-06-03 01:30,3,742.75,742.75,742.75,742.75,5
20110901|2011-06-03 02:00,3,743,743.25,742.5,742.5,60
20110901|2011-06-03 02:30,3,743,743.5,743,743.5,89
20110901|2011-06-03 03:00,3,743.5,744.5,743.5,744.5,43
20110901|2011-06-03 03:30,3,744,744.25,744,744.25,6
20110901|2011-06-03 04:00,3,744,744,744,744,48
20110901|2011-06-03 04:30,3,744,744.25,742.25,742.25,26
20110901|2011-06-03 05:00,3,742.75,742.75,740.25,740.5,96
20110901|2011-06-03 05:30,3,740.5,740.75,739,740,78
20110901|2011-06-03 06:00,3,740,740,740,740,1
20110901|2011-06-03 06:30,3,740.75,741.5,740,740.5,22
20110901|2011-06-03 07:00,3,740.25,741.25,740.25,740.75,18
20110901|2011-06-03 09:30,3,741.5,742,735.75,738.75,1692
20110901|2011-06-03 10:00,3,738.5,739.25,729,731.5,2338
20110901|2011-06-03 10:30,3,731.5,735.5,730.75,733,706
20110901|2011-06-03 11:00,3,733.25,735,732,733,396
20110901|2011-06-03 11:30,3,732,736.75,732,734.5,365
20110901|2011-06-03 12:00,3,735.5,735.5,730.5,732.25,519
20110901|2011-06-03 12:30,3,733,735.25,732,733.5,375
20110901|2011-06-03 13:00,3,734,734,727.75,729.5,1249
20110901|2011-06-05 18:00,6,731,732.5,729.75,729.75,132
20110901|2011-06-05 18:30,6,730,731.25,730,731.25,10
20110901|2011-06-05 19:00,6,732,732,732,732,2
20110901|2011-06-05 19:30,6,732.5,733,732,732,11
20110901|2011-06-05 20:00,6,733,733,733,733,1
20110901|2011-06-05 20:30,6,732.5,732.5,732,732,44
20110901|2011-06-05 21:00,6,732,732,731.75,731.75,32
20110901|2011-06-05 21:30,6,731,731,729.5,729.5,29
20110901|2011-06-05 22:00,6,729.5,730,729.5,730,6
20110901|2011-06-05 22:30,6,730.75,730.75,730.25,730.25,2
20110901|2011-06-05 23:00,6,730.75,730.75,729.5,729.5,42
20110901|2011-06-05 23:30,6,730,730,729.5,729.5,2
20110901|2011-06-06 00:30,6,730,730,730,730,1
20110901|2011-06-06 01:00,6,729.75,729.75,729.75,729.75,1
20110901|2011-06-06 01:30,6,730.75,730.75,730.75,730.75,6
20110901|2011-06-06 02:00,6,730.75,731,730.75,731,10
20110901|2011-06-06 02:30,6,731,731,730.75,730.75,38
20110901|2011-06-06 03:00,6,730.75,731,727.25,728.5,195
20110901|2011-06-06 03:30,6,727.5,729.75,727.5,729.5,28
20110901|2011-06-06 04:00,6,729,729,727.25,727.25,8
20110901|2011-06-06 04:30,6,727.25,727.25,726.75,727.25,19
20110901|2011-06-06 05:00,6,727.25,728,727,727,12
20110901|2011-06-06 05:30,6,726.75,726.75,725.75,726.5,75
20110901|2011-06-06 06:00,6,726.75,726.75,724.75,725.5,42
20110901|2011-06-06 06:30,6,725.75,725.75,721.5,722.25,141
20110901|2011-06-06 07:00,6,722.75,724,722.75,723,52
20110901|2011-06-06 09:30,6,722.25,723.25,715.75,721.25,2492
20110901|2011-06-06 10:00,6,720.75,722,719.75,721.25,393
20110901|2011-06-06 10:30,6,721.25,721.25,714,715.25,1113
20110901|2011-06-06 11:00,6,715.5,717.5,712.25,716.5,1028
20110901|2011-06-06 11:30,6,716.5,717,713.75,716.25,510
20110901|2011-06-06 12:00,6,716.75,716.75,709.75,712.5,1143
20110901|2011-06-06 12:30,6,712.75,713.75,710,710.75,659
20110901|2011-06-06 13:00,6,710.5,713,710.5,711.5,1505
20110901|2011-06-06 18:00,7,711.75,713.5,711,712.5,157
20110901|2011-06-06 18:30,7,712,713.25,712,712.75,45
20110901|2011-06-06 19:00,7,712.5,712.5,712,712,80
20110901|2011-06-06 19:30,7,712.25,712.25,711.25,711.5,112
20110901|2011-06-06 20:00,7,712.5,713.75,712.5,713.75,39
20110901|2011-06-06 20:30,7,713.75,714,713.25,713.25,21
20110901|2011-06-06 21:00,7,712.25,713.25,712.25,713,25
20110901|2011-06-06 21:30,7,712.5,712.5,711.75,712.5,32
20110901|2011-06-06 22:00,7,713,713.25,713,713,15
20110901|2011-06-06 22:30,7,712.5,712.75,712.5,712.75,2
20110901|2011-06-06 23:00,7,713,713,713,713,2
20110901|2011-06-06 23:30,7,711.75,712,711.5,711.5,12
20110901|2011-06-07 00:00,7,712,712,711.25,711.25,13
20110901|2011-06-07 00:30,7,711.25,711.5,710.75,711.5,82
20110901|2011-06-07 01:00,7,711,712.5,711,712.5,49
20110901|2011-06-07 01:30,7,712.75,713,712.25,713,16
20110901|2011-06-07 02:00,7,713,713.75,712.75,712.75,12
20110901|2011-06-07 02:30,7,713.75,714.5,713.75,714.25,55
20110901|2011-06-07 03:00,7,714.25,714.25,714,714.25,46
20110901|2011-06-07 03:30,7,713.5,713.5,712,712,9
20110901|2011-06-07 04:00,7,712.5,712.5,712.5,712.5,1
20110901|2011-06-07 04:30,7,712.5,712.5,712.5,712.5,18
20110901|2011-06-07 05:00,7,713,713,713,713,11
20110901|2011-06-07 05:30,7,713,713,710,710.25,68
20110901|2011-06-07 06:00,7,710.25,712.75,710.25,712.25,254
20110901|2011-06-07 06:30,7,712.25,712.75,712,712,294
20110901|2011-06-07 07:00,7,711.5,711.75,711,711,291
20110901|2011-06-07 09:30,7,712.5,718,710.75,715.25,3168
20110901|2011-06-07 10:00,7,715.25,716.5,713.5,716.25,787
20110901|2011-06-07 10:30,7,716.5,717,715,716.5,376
20110901|2011-06-07 11:00,7,716.75,717,715,716,476
20110901|2011-06-07 11:30,7,716,716.25,713.5,713.75,415
20110901|2011-06-07 12:00,7,714.25,715.5,713,713.25,391
20110901|2011-06-07 12:30,7,713.75,715.5,713.25,715.25,365
20110901|2011-06-07 13:00,7,715.5,717.5,714,716.75,1506
20110901|2011-06-07 18:00,8,718.25,721.75,718,721.25,391
20110901|2011-06-07 18:30,8,721,722.25,721,721,91
20110901|2011-06-07 19:00,8,721.25,722,721,721,9
20110901|2011-06-07 19:30,8,720.75,720.75,719.5,720,28
20110901|2011-06-07 20:00,8,719.75,720,718.75,718.75,31
20110901|2011-06-07 20:30,8,719.75,720.25,719.5,719.5,23
20110901|2011-06-07 21:00,8,718.75,719.25,716.25,716.25,115
20110901|2011-06-07 21:30,8,716.75,716.75,714.75,715.75,62
20110901|2011-06-07 22:00,8,714.75,716,713.5,715.25,71
20110901|2011-06-07 22:30,8,715.25,716.25,715.25,716.25,5
20110901|2011-06-07 23:00,8,716.5,716.5,716.5,716.5,7
20110901|2011-06-07 23:30,8,716,716,715.5,715.75,4
20110901|2011-06-08 00:00,8,715.75,715.75,715.5,715.5,2
20110901|2011-06-08 00:30,8,716,718.25,716,718.25,50
20110901|2011-06-08 01:00,8,718.25,719.25,718.25,718.25,130
20110901|2011-06-08 01:30,8,718.5,719.5,718.25,718.25,142
20110901|2011-06-08 02:00,8,719,719.75,719,719.75,31
20110901|2011-06-08 02:30,8,719.25,720.25,719.25,719.5,35
20110901|2011-06-08 03:00,8,719.5,719.5,717.25,717.25,41
20110901|2011-06-08 03:30,8,717.25,717.5,717.25,717.5,6
20110901|2011-06-08 04:00,8,718,718,716,716,26
20110901|2011-06-08 04:30,8,715.75,718,715.25,718,19
20110901|2011-06-08 05:00,8,718,718.75,718,718.75,21
20110901|2011-06-08 05:30,8,716.25,716.25,715.25,715.75,34
20110901|2011-06-08 06:00,8,715.75,717.25,715.25,715.25,39
20110901|2011-06-08 06:30,8,715.25,716.5,715,716.5,35
20110901|2011-06-08 07:00,8,716.75,718,716.75,717,38
20110901|2011-06-08 09:30,8,720.25,725.25,717.5,724,4996
20110901|2011-06-08 10:00,8,724,738.75,723.5,732.5,4319
20110901|2011-06-08 10:30,8,733,734.5,729,733,1086
20110901|2011-06-08 11:00,8,733,737.75,731.5,732,1554
20110901|2011-06-08 11:30,8,732,733.25,730.75,732.75,621
20110901|2011-06-08 12:00,8,732.75,735.75,732.75,733,682
20110901|2011-06-08 12:30,8,732.75,732.75,730.25,731,1431
20110901|2011-06-08 13:00,8,731.25,735.5,731,732.25,2718
20110901|2011-06-08 18:00,9,735.5,739,735.25,736.75,103
20110901|2011-06-08 18:30,9,736.5,737.25,736.5,736.75,25
20110901|2011-06-08 19:00,9,737.75,738.75,736.5,738,39
20110901|2011-06-08 19:30,9,738.5,739,738.25,739,15
20110901|2011-06-08 20:00,9,739,739.5,738.25,738.25,36
20110901|2011-06-08 20:30,9,738,738.5,736.25,737.5,43
20110901|2011-06-08 21:00,9,737.75,738,736,736.25,12
20110901|2011-06-08 21:30,9,736.25,736.75,736,736.75,11
20110901|2011-06-08 22:00,9,736.25,736.25,736.25,736.25,3
20110901|2011-06-08 22:30,9,736.75,737,736.25,736.25,17
20110901|2011-06-08 23:00,9,736.25,736.25,736.25,736.25,1
20110901|2011-06-08 23:30,9,736.5,736.5,736.5,736.5,1
20110901|2011-06-09 00:30,9,736.5,737,736.5,737,4
20110901|2011-06-09 01:00,9,737,738.25,737,738,49
20110901|2011-06-09 01:30,9,737.25,737.25,736,736.25,76
20110901|2011-06-09 02:00,9,737.75,738.5,737.75,738.5,48
20110901|2011-06-09 02:30,9,738.5,739,738,739,21
20110901|2011-06-09 03:00,9,738.5,738.75,738.5,738.75,17
20110901|2011-06-09 03:30,9,738.75,739.5,738.25,738.25,36
20110901|2011-06-09 04:00,9,739,739,735.75,736,57
20110901|2011-06-09 04:30,9,735.25,735.25,731.75,732.5,98
20110901|2011-06-09 05:00,9,734.75,734.75,734.75,734.75,13
20110901|2011-06-09 05:30,9,734,735.5,733.75,735,15
20110901|2011-06-09 06:00,9,735,736.5,735,735.5,29
20110901|2011-06-09 06:30,9,735.25,739.25,735.25,738.75,49
20110901|2011-06-09 07:00,9,738.75,739,737.25,737.25,99
20110901|2011-06-09 09:30,9,761,765,749.25,749.75,8651
20110901|2011-06-09 10:00,9,750,758.75,749.25,755,2760
20110901|2011-06-09 10:30,9,755.5,757.25,753.25,753.5,853
20110901|2011-06-09 11:00,9,754,754,751.5,751.5,818
20110901|2011-06-09 11:30,9,752,756.5,751.75,755.5,1608
20110901|2011-06-09 12:00,9,755.5,756.75,754.25,755.75,856
20110901|2011-06-09 12:30,9,755.75,756.5,753.5,753.75,1269
20110901|2011-06-09 13:00,9,753.5,754.25,751.5,752.75,1828
20110901|2011-06-09 18:00,10,754,754.25,752,753.5,481
20110901|2011-06-09 18:30,10,754,754,753.5,753.5,49
20110901|2011-06-09 19:00,10,753.75,754,753,753,16
20110901|2011-06-09 19:30,10,753.25,753.75,752.5,753.75,39
20110901|2011-06-09 20:00,10,753,753.25,752.75,752.75,17
20110901|2011-06-09 20:30,10,752.75,753,752.5,753,24
20110901|2011-06-09 21:00,10,752.25,752.75,752.25,752.5,17
20110901|2011-06-09 21:30,10,752.75,753,752.25,753,16
20110901|2011-06-09 22:00,10,753,753,752.75,753,63
20110901|2011-06-09 22:30,10,753,753.25,753,753.25,2
20110901|2011-06-09 23:00,10,752.75,752.75,752.75,752.75,1
20110901|2011-06-09 23:30,10,752.5,752.75,752.25,752.25,12
20110901|2011-06-10 00:00,10,753,753,752.25,752.5,5
20110901|2011-06-10 00:30,10,752.5,753,752,752.75,32
20110901|2011-06-10 01:00,10,752.5,753.5,752.5,752.5,16
20110901|2011-06-10 01:30,10,752.5,753,752.5,753,19
20110901|2011-06-10 02:00,10,753,753.25,753,753,51
20110901|2011-06-10 02:30,10,753.25,753.75,753,753.5,57
20110901|2011-06-10 03:00,10,753.5,753.75,752,752.5,157
20110901|2011-06-10 03:30,10,752.75,753.5,752.75,753.25,115
20110901|2011-06-10 04:00,10,753.5,753.75,753.25,753.5,73
20110901|2011-06-10 04:30,10,753.5,753.5,751,751.5,281
20110901|2011-06-10 05:00,10,751.25,752,751,752,24
20110901|2011-06-10 05:30,10,752,752,751,751,32
20110901|2011-06-10 06:00,10,751.5,751.5,750.25,751,23
20110901|2011-06-10 06:30,10,751,752.5,750.75,751,110
20110901|2011-06-10 07:00,10,750.75,751.5,750,750,111
20110901|2011-06-10 09:30,10,747.25,753.75,746.25,753.5,3872
20110901|2011-06-10 10:00,10,753,757.5,752,754.25,2303
20110901|2011-06-10 10:30,10,754.25,758,754,756.25,1136
20110901|2011-06-10 11:00,10,756.5,761.25,756.25,759,2172
20110901|2011-06-10 11:30,10,759,759.5,757,757.5,589
20110901|2011-06-10 12:00,10,757.5,757.75,753.25,754.5,900
20110901|2011-06-10 12:30,10,754.75,755.25,750.25,753.25,1169
20110901|2011-06-10 13:00,10,753.5,755.75,749.75,755.75,2423
20110901|2011-06-12 18:00,13,753.75,758.75,753.75,757.75,383
20110901|2011-06-12 18:30,13,757.75,758.5,757.75,758.5,61
20110901|2011-06-12 19:00,13,758.5,758.5,758,758,74
20110901|2011-06-12 19:30,13,758,759.75,758,759.5,66
20110901|2011-06-12 20:00,13,759.75,760,759,759,10
20110901|2011-06-12 20:30,13,759,760,758.75,759.5,45
20110901|2011-06-12 21:00,13,759.25,760,759.25,760,12
20110901|2011-06-12 21:30,13,758.75,758.75,757.75,757.75,16
20110901|2011-06-12 22:00,13,758.25,758.25,757.75,757.75,10
20110901|2011-06-12 22:30,13,757.5,757.5,757.25,757.25,7
20110901|2011-06-12 23:00,13,757.25,757.25,757.25,757.25,2
20110901|2011-06-12 23:30,13,757.5,757.75,757.25,757.25,37
20110901|2011-06-13 00:00,13,757.75,758.25,757.5,758,23
20110901|2011-06-13 00:30,13,757.25,757.5,757,757.5,34
20110901|2011-06-13 01:00,13,757.5,758.25,757.5,758.25,5
20110901|2011-06-13 01:30,13,758,758.5,757.5,758.25,37
20110901|2011-06-13 02:00,13,758.25,759,758,758.5,37
20110901|2011-06-13 02:30,13,758.75,759,758.25,758.75,25
20110901|2011-06-13 03:00,13,758.75,759.75,758.75,759.75,23
20110901|2011-06-13 03:30,13,759.5,759.75,758.75,759.5,101
20110901|2011-06-13 04:00,13,759.75,759.75,757.25,757.25,93
20110901|2011-06-13 04:30,13,757.75,757.75,756.5,756.5,197
20110901|2011-06-13 05:00,13,756.5,758.25,755.5,755.5,66
20110901|2011-06-13 05:30,13,756,756,753.75,753.75,78
20110901|2011-06-13 06:00,13,753.75,753.75,753.25,753.75,64
20110901|2011-06-13 06:30,13,753.25,754.5,753.25,754.5,75
20110901|2011-06-13 07:00,13,754.75,755,754.5,754.5,19
20110901|2011-06-13 09:30,13,753.75,754,745,747.5,3516
20110901|2011-06-13 10:00,13,747.25,751.5,746,750,1344
20110901|2011-06-13 10:30,13,750.25,751.75,746.5,749,785
20110901|2011-06-13 11:00,13,749,749.5,745,745.75,892
20110901|2011-06-13 11:30,13,745.5,747.75,744.75,746,914
20110901|2011-06-13 12:00,13,746.25,752,744.5,751.5,1380
20110901|2011-06-13 12:30,13,751.75,752.75,747.25,749,691
20110901|2011-06-13 13:00,13,748.75,751,747,751,1416
20110901|2011-06-13 18:00,14,748.5,748.5,746,746.75,201
20110901|2011-06-13 18:30,14,747,747,746.75,747,4
20110901|2011-06-13 19:00,14,747,747.25,746.5,747.25,9
20110901|2011-06-13 19:30,14,746.25,747,746,746.25,21
20110901|2011-06-13 20:00,14,746.25,746.75,745.75,745.75,25
20110901|2011-06-13 20:30,14,745.5,745.75,745.25,745.75,20
20110901|2011-06-13 21:00,14,746.25,746.75,745.5,745.5,44
20110901|2011-06-13 21:30,14,745.75,745.75,744.75,745,22
20110901|2011-06-13 22:00,14,746.25,746.25,744.75,744.75,9
20110901|2011-06-13 22:30,14,745.5,745.5,745,745,11
20110901|2011-06-13 23:00,14,745,745.5,745,745.5,5
20110901|2011-06-13 23:30,14,746,746.75,745.5,745.5,37
20110901|2011-06-14 00:00,14,745.75,745.75,745.75,745.75,5
20110901|2011-06-14 00:30,14,745.75,746.25,745.25,746.25,28
20110901|2011-06-14 01:00,14,746.5,746.5,746.5,746.5,1
20110901|2011-06-14 01:30,14,745.75,746.5,745,745.25,48
20110901|2011-06-14 02:00,14,745.25,747.25,745.25,747,21
20110901|2011-06-14 02:30,14,745,745.25,744.25,744.5,40
20110901|2011-06-14 03:00,14,744,744.25,740.25,740.75,218
20110901|2011-06-14 03:30,14,740.5,740.5,740,740.5,41
20110901|2011-06-14 04:00,14,741.25,742,741,741.75,17
20110901|2011-06-14 04:30,14,741,741.75,741,741.75,3
20110901|2011-06-14 05:00,14,741.75,742.25,741.75,742,47
20110901|2011-06-14 05:30,14,742,742,737.5,739,345
20110901|2011-06-14 06:00,14,739.5,740.25,737.75,739,45
20110901|2011-06-14 06:30,14,739,740,738.5,738.75,67
20110901|2011-06-14 07:00,14,738.75,740.25,738.75,740,65
20110901|2011-06-14 09:30,14,741.5,742.5,729,731,5842
20110901|2011-06-14 10:00,14,731.25,731.25,722.75,723,3206
20110901|2011-06-14 10:30,14,723.25,731,721.75,730.5,2770
20110901|2011-06-14 11:00,14,730.5,732,728.5,728.75,1846
20110901|2011-06-14 11:30,14,728.75,731.25,728.75,731,698
20110901|2011-06-14 12:00,14,731,732,730.5,731,739
20110901|2011-06-14 12:30,14,730.75,731,728,729,1387
20110901|2011-06-14 13:00,14,729,730,726.75,727.75,3954
20110901|2011-06-14 18:00,15,733,734.5,732,733.25,251
20110901|2011-06-14 18:30,15,733.5,734.25,733,733.25,34
20110901|2011-06-14 19:00,15,732.75,733.25,732,732.25,27
20110901|2011-06-14 19:30,15,732,732,730.75,730.75,19
20110901|2011-06-14 20:00,15,731.5,731.75,731,731.25,13
20110901|2011-06-14 20:30,15,730.75,731.25,730.5,731.25,5
20110901|2011-06-14 21:00,15,731,731.5,731,731,9
20110901|2011-06-14 21:30,15,730.75,731.5,730.5,730.75,19
20110901|2011-06-14 22:00,15,732,732,730.75,731.5,6
20110901|2011-06-14 22:30,15,731.25,731.25,730.5,730.5,5
20110901|2011-06-14 23:00,15,730.5,731,730.25,731,35
20110901|2011-06-14 23:30,15,731.25,732,731.25,732,22
20110901|2011-06-15 00:00,15,732.25,732.25,730.25,730.5,18
20110901|2011-06-15 00:30,15,730.25,731,730,730.75,31
20110901|2011-06-15 01:00,15,731,731,730.5,730.5,7
20110901|2011-06-15 01:30,15,730.25,730.75,730,730.5,17
20110901|2011-06-15 02:00,15,730.5,730.75,730,730.75,21
20110901|2011-06-15 02:30,15,731.25,732,731.25,731.75,27
20110901|2011-06-15 03:00,15,732.5,733,732.5,733,17
20110901|2011-06-15 03:30,15,733,733,730.5,730.5,58
20110901|2011-06-15 04:00,15,730.5,730.5,727.75,728,90
20110901|2011-06-15 04:30,15,727.75,728,726.5,727.25,59
20110901|2011-06-15 05:00,15,727.75,728.75,727.75,728.75,26
20110901|2011-06-15 05:30,15,728.5,729,728,728,26
20110901|2011-06-15 06:00,15,728.25,728.75,728,728,15
20110901|2011-06-15 06:30,15,728.25,728.25,726.75,728,24
20110901|2011-06-15 07:00,15,727.75,728.5,726,727.25,187
20110901|2011-06-15 09:30,15,726.25,729,721.75,722.25,6760
20110901|2011-06-15 10:00,15,722.5,722.5,706.25,707,7616
20110901|2011-06-15 10:30,15,707,708,705,705.75,3921
20110901|2011-06-15 11:00,15,705.75,706.5,704.75,706.25,2095
20110901|2011-06-15 11:30,15,706.25,707,699.75,700.25,2916
20110901|2011-06-15 12:00,15,699.75,701.5,699,699.75,3446
20110901|2011-06-15 12:30,15,700,703,699,699.25,2633
20110901|2011-06-15 13:00,15,699.5,706.25,699,705.5,3146
20110901|2011-06-15 18:00,16,704.75,708.25,704.5,708.25,365
20110901|2011-06-15 18:30,16,708.25,708.25,706,706.25,156
20110901|2011-06-15 19:00,16,706.25,707.25,706.25,706.5,31
20110901|2011-06-15 19:30,16,707,707.25,707,707.25,5
20110901|2011-06-15 20:00,16,706.25,706.5,705,705.5,38
20110901|2011-06-15 20:30,16,705.25,705.25,704.25,705,99
20110901|2011-06-15 21:00,16,705.25,706,705,705.25,18
20110901|2011-06-15 21:30,16,705.75,706.5,705,706.5,50
20110901|2011-06-15 22:00,16,706.75,706.75,706,706,10
20110901|2011-06-15 22:30,16,705.25,705.75,704.75,704.75,18
20110901|2011-06-15 23:00,16,704.5,705.5,704,705,26
20110901|2011-06-15 23:30,16,705,705,704,704.25,30
20110901|2011-06-16 00:00,16,704.25,704.5,703.5,703.5,67
20110901|2011-06-16 00:30,16,703.25,703.25,701,701.5,208
20110901|2011-06-16 01:00,16,701.5,701.5,700.5,701,30
20110901|2011-06-16 01:30,16,700.25,700.75,698.25,700.5,129
20110901|2011-06-16 02:00,16,700,700.25,696,697.75,155
20110901|2011-06-16 02:30,16,698.25,701,698,700.25,80
20110901|2011-06-16 03:00,16,700.75,702.25,700.75,701.5,100
20110901|2011-06-16 03:30,16,701,702.25,700,700,182
20110901|2011-06-16 04:00,16,700,700.75,697,697.25,216
20110901|2011-06-16 04:30,16,697.5,697.5,694.25,695.25,282
20110901|2011-06-16 05:00,16,695.75,696.25,692.75,693.25,242
20110901|2011-06-16 05:30,16,693.75,697.5,691.75,696.75,125
20110901|2011-06-16 06:00,16,696.5,697.75,692,692,144
20110901|2011-06-16 06:30,16,692.25,696,691.5,694,703
20110901|2011-06-16 07:00,16,693.75,696.75,693.75,696.75,246
20110901|2011-06-16 09:30,16,697.5,706.5,697,702.75,6233
20110901|2011-06-16 10:00,16,703,704,700.75,703.5,2936
20110901|2011-06-16 10:30,16,703.5,707,701.75,702,3887
20110901|2011-06-16 11:00,16,702.25,703.5,697,698.75,3263
20110901|2011-06-16 11:30,16,699,700.75,690.75,690.75,2959
20110901|2011-06-16 12:00,16,691,692.25,682.25,691.75,3903
20110901|2011-06-16 12:30,16,692,693,684.5,685.5,3324
20110901|2011-06-16 13:00,16,685.5,686.75,681.25,683,3601
20110901|2011-06-16 18:00,17,682.5,684.75,681.5,683.75,752
20110901|2011-06-16 18:30,17,684,686,684,685.25,89
20110901|2011-06-16 19:00,17,685.75,686,685.5,685.5,78
20110901|2011-06-16 19:30,17,685.75,685.75,684.75,684.75,114
20110901|2011-06-16 20:00,17,684,685,684,684.75,14
20110901|2011-06-16 20:30,17,685,685.25,684.25,685,114
20110901|2011-06-16 21:00,17,684.75,685.5,684.5,685.5,50
20110901|2011-06-16 21:30,17,685.5,685.5,684,684.5,122
20110901|2011-06-16 22:00,17,684.5,684.5,684,684.25,17
20110901|2011-06-16 22:30,17,684.5,684.5,684,684,17
20110901|2011-06-16 23:00,17,683.5,684.5,683.5,684.25,57
20110901|2011-06-16 23:30,17,684.5,684.5,683,683.5,76
20110901|2011-06-17 00:00,17,683.25,683.5,682.5,682.5,36
20110901|2011-06-17 00:30,17,682.75,684.75,682.5,684.75,87
20110901|2011-06-17 01:00,17,685.25,686,684.5,685.75,130
20110901|2011-06-17 01:30,17,685.75,686.25,685.25,686,275
20110901|2011-06-17 02:00,17,685.75,687.25,685.5,686.25,260
20110901|2011-06-17 02:30,17,686.5,687,684.75,685,196
20110901|2011-06-17 03:00,17,685.5,686,683.5,684.5,254
20110901|2011-06-17 03:30,17,684.5,684.75,682.75,684.25,208
20110901|2011-06-17 04:00,17,684.5,687.25,684.25,687,307
20110901|2011-06-17 04:30,17,687.25,690.25,687.25,690,284
20110901|2011-06-17 05:00,17,690,690.75,689.25,690.5,158
20110901|2011-06-17 05:30,17,690.25,694,690.25,694,461
20110901|2011-06-17 06:00,17,694,694.75,693.25,694.5,406
20110901|2011-06-17 06:30,17,694.5,694.75,694,694.25,270
20110901|2011-06-17 07:00,17,694.5,695,691.75,693,155
20110901|2011-06-17 09:30,17,691.5,697.5,690,695,6180
20110901|2011-06-17 10:00,17,695,696,690.5,695.5,2555
20110901|2011-06-17 10:30,17,695.75,696.25,693.75,695.25,1346
20110901|2011-06-17 11:00,17,695.5,695.5,688,688.5,2460
20110901|2011-06-17 11:30,17,688.25,689,680.75,686.25,2653
20110901|2011-06-17 12:00,17,685.75,686.25,677.5,680,2339
20110901|2011-06-17 12:30,17,679.75,687,679.75,683.75,2469
20110901|2011-06-17 13:00,17,683.5,688.75,683.25,688.25,3592
20110901|2011-06-19 18:00,20,689.25,691.5,683,683.75,835
20110901|2011-06-19 18:30,20,685,686.25,685,685,45
20110901|2011-06-19 19:00,20,685.75,687,685,686.75,71
20110901|2011-06-19 19:30,20,686,687,686,687,9
20110901|2011-06-19 20:00,20,687,687.5,686.5,686.75,32
20110901|2011-06-19 20:30,20,687,687.75,686.75,687.75,54
20110901|2011-06-19 21:00,20,688,688,687.5,687.5,16
20110901|2011-06-19 21:30,20,687.5,688,687.25,687.25,13
20110901|2011-06-19 22:00,20,688.25,688.25,688.25,688.25,7
20110901|2011-06-19 22:30,20,687.5,687.5,687,687,17
20110901|2011-06-19 23:00,20,687,688,687,687.5,14
20110901|2011-06-19 23:30,20,688,688,686.5,686.5,37
20110901|2011-06-20 00:00,20,686,688.25,686,686.5,91
20110901|2011-06-20 00:30,20,687,687.75,687,687.25,12
20110901|2011-06-20 01:00,20,687.5,687.75,686,686,9
20110901|2011-06-20 01:30,20,686,686,683.5,684.25,119
20110901|2011-06-20 02:00,20,684.25,684.75,683.25,684.5,24
20110901|2011-06-20 02:30,20,684.75,685.75,684,685,23
20110901|2011-06-20 03:00,20,685,685.25,683.25,683.75,168
20110901|2011-06-20 03:30,20,683.5,684,683,684,59
20110901|2011-06-20 04:00,20,683.75,684.5,683.75,684,59
20110901|2011-06-20 04:30,20,684,685.25,684,685,87
20110901|2011-06-20 05:00,20,685.5,685.75,685,685.5,30
20110901|2011-06-20 05:30,20,685.5,685.75,685.25,685.25,18
20110901|2011-06-20 06:00,20,685,686,685,686,29
20110901|2011-06-20 06:30,20,685.75,686,684.75,685.25,111
20110901|2011-06-20 07:00,20,685,686.75,685,686.5,81
20110901|2011-06-20 09:30,20,687,688.5,681.75,683.75,3310
20110901|2011-06-20 10:00,20,683.25,688,682.5,687,1777
20110901|2011-06-20 10:30,20,687,688.5,686,688.25,1527
20110901|2011-06-20 11:00,20,688,691.5,688,690.25,1318
20110901|2011-06-20 11:30,20,690.5,690.5,685.25,686,1036
20110901|2011-06-20 12:00,20,685.75,691.5,685.5,689.5,1033
20110901|2011-06-20 12:30,20,689.75,691.5,689.5,690,1200
20110901|2011-06-20 13:00,20,690,692,686.75,688.25,2990
20110901|2011-06-20 18:00,21,688.75,692,688.75,691.75,514
20110901|2011-06-20 18:30,21,691.75,693.5,691.75,692.75,275
20110901|2011-06-20 19:00,21,692.75,692.75,691.75,692.75,44
20110901|2011-06-20 19:30,21,692.75,693,692,693,20
20110901|2011-06-20 20:00,21,692.5,693.25,692,693,38
20110901|2011-06-20 20:30,21,692.5,692.75,691.5,692.5,55
20110901|2011-06-20 21:00,21,692.5,692.5,691.75,692,17
20110901|2011-06-20 21:30,21,691.5,692.5,691.25,692.5,18
20110901|2011-06-20 22:00,21,692.5,692.75,691.5,691.75,23
20110901|2011-06-20 22:30,21,691.25,692.75,691,692.75,19
20110901|2011-06-20 23:00,21,692.5,692.5,691.5,691.5,21
20110901|2011-06-20 23:30,21,691,691.5,690.75,691.25,30
20110901|2011-06-21 00:00,21,691.5,691.5,691.5,691.5,7
20110901|2011-06-21 00:30,21,691,691.5,690.75,691,66
20110901|2011-06-21 01:00,21,690.75,692,690.75,692,30
20110901|2011-06-21 01:30,21,692.25,693.75,692.25,693.5,29
20110901|2011-06-21 02:00,21,693.25,695,693,694.75,154
20110901|2011-06-21 02:30,21,695,695,694.75,695,40
20110901|2011-06-21 03:00,21,694.75,695.75,694.5,695.25,116
20110901|2011-06-21 03:30,21,695.25,696,695.25,696,34
20110901|2011-06-21 04:00,21,696,696,695,695.5,103
20110901|2011-06-21 04:30,21,695.5,696.25,695.5,696,188
20110901|2011-06-21 05:00,21,696,698.5,696,697.5,227
20110901|2011-06-21 05:30,21,697.5,699.25,697,699.25,98
20110901|2011-06-21 06:00,21,699.25,702.5,699.25,701.5,598
20110901|2011-06-21 06:30,21,701.5,703.25,700.75,703,407
20110901|2011-06-21 07:00,21,703,703.5,701.75,702,199
20110901|2011-06-21 09:30,21,704.25,707.5,701.5,704.75,6050
20110901|2011-06-21 10:00,21,704.5,705.5,702.5,704.5,2154
20110901|2011-06-21 10:30,21,704.75,708,704.25,705.75,2593
20110901|2011-06-21 11:00,21,706,706.75,704,704.25,1739
20110901|2011-06-21 11:30,21,704.5,705,696.75,698.75,4378
20110901|2011-06-21 12:00,21,698.5,703,698,703,2583
20110901|2011-06-21 12:30,21,703,703.75,697.25,700.5,3083
20110901|2011-06-21 13:00,21,700.75,703.5,700.25,703.5,3480
20110901|2011-06-21 18:00,22,703.25,707,703.25,705.5,553
20110901|2011-06-21 18:30,22,706.5,706.5,705,705.25,40
20110901|2011-06-21 19:00,22,705.25,707.5,702.5,704,205
20110901|2011-06-21 19:30,22,703.25,706.5,702.75,703.5,109
20110901|2011-06-21 20:00,22,705,705.5,703.5,704.75,59
20110901|2011-06-21 20:30,22,704.75,705.5,703.5,704.5,17
20110901|2011-06-21 21:00,22,705,706,705,705.75,26
20110901|2011-06-21 21:30,22,705.25,705.75,704.25,704.75,21
20110901|2011-06-21 22:00,22,704,704.75,703.75,704.5,22
20110901|2011-06-21 22:30,22,704.25,705,704.25,705,34
20110901|2011-06-21 23:00,22,704.5,705,704.5,704.75,61
20110901|2011-06-21 23:30,22,704.75,705.75,704.75,705,96
20110901|2011-06-22 00:00,22,704.75,705.5,704.75,705.5,6
20110901|2011-06-22 00:30,22,705.5,705.75,703.75,704.25,44
20110901|2011-06-22 01:00,22,704.75,704.75,704,704.75,25
20110901|2011-06-22 01:30,22,704.25,704.25,704,704,7
20110901|2011-06-22 02:00,22,704,705.75,703.75,705.5,57
20110901|2011-06-22 02:30,22,706,706,704.75,705,28
20110901|2011-06-22 03:00,22,705,705,703,703,63
20110901|2011-06-22 03:30,22,703,703.5,702,702,57
20110901|2011-06-22 04:00,22,702,702.5,699,700.75,182
20110901|2011-06-22 04:30,22,700,700.75,697.5,697.5,318
20110901|2011-06-22 05:00,22,697.5,697.75,694.75,695.75,286
20110901|2011-06-22 05:30,22,695.75,697.5,695.5,697.5,30
20110901|2011-06-22 06:00,22,696.5,697.5,695.5,695.75,57
20110901|2011-06-22 06:30,22,695.75,701.25,695,695.75,230
20110901|2011-06-22 07:00,22,695.5,698.25,695,696.75,123
20110901|2011-06-22 09:30,22,698,701,690.25,690.75,6890
20110901|2011-06-22 10:00,22,690.75,691.25,675,683.75,7563
20110901|2011-06-22 10:30,22,683.75,683.75,672.25,673,4417
20110901|2011-06-22 11:00,22,672.75,675.25,672.25,674.5,2723
20110901|2011-06-22 11:30,22,674.25,679.5,672.25,674.75,2961
20110901|2011-06-22 12:00,22,674.5,675,672.25,672.25,1644
20110901|2011-06-22 12:30,22,672.25,673.25,672.25,672.25,1011
20110901|2011-06-22 13:00,22,672.25,672.25,672.25,672.25,171
20110901|2011-06-22 18:00,23,671.5,671.5,666.5,667.5,1080
20110901|2011-06-22 18:30,23,667.5,668.25,666.25,666.5,150
20110901|2011-06-22 19:00,23,667,670,666.75,669,133
20110901|2011-06-22 19:30,23,670,670.25,663.5,666.5,433
20110901|2011-06-22 20:00,23,666.75,666.75,662.75,662.75,108
20110901|2011-06-22 20:30,23,662.75,664.5,661.25,662.5,336
20110901|2011-06-22 21:00,23,662.5,665.75,662,665.75,130
20110901|2011-06-22 21:30,23,665.75,665.75,662.75,662.75,82
20110901|2011-06-22 22:00,23,663,664.5,663,664.5,31
20110901|2011-06-22 22:30,23,665.25,665.5,663.5,665,38
20110901|2011-06-22 23:00,23,665,666,665,665.5,38
20110901|2011-06-22 23:30,23,666,666.25,665,666.25,34
20110901|2011-06-23 00:00,23,666.5,667.75,666.5,667.5,43
20110901|2011-06-23 00:30,23,668,668.5,667,667.5,128
20110901|2011-06-23 01:00,23,667.5,667.75,666.75,667.5,17
20110901|2011-06-23 01:30,23,667.5,668,667.5,667.75,92
20110901|2011-06-23 02:00,23,667.75,668.75,667,667,79
20110901|2011-06-23 02:30,23,667,668.5,666.5,668.25,156
20110901|2011-06-23 03:00,23,667.75,668.5,667.75,668.5,41
20110901|2011-06-23 03:30,23,668,668.25,665.75,666.75,127
20110901|2011-06-23 04:00,23,665.25,665.25,661.75,662.25,367
20110901|2011-06-23 04:30,23,662,662.25,660,661.25,430
20110901|2011-06-23 05:00,23,662.25,665.75,662.25,665.25,146
20110901|2011-06-23 05:30,23,666,666.75,665,666,45
20110901|2011-06-23 06:00,23,666,667.5,660.75,661.5,182
20110901|2011-06-23 06:30,23,661.25,663.75,659.25,663.75,278
20110901|2011-06-23 07:00,23,663.75,664,661.25,661.25,142
20110901|2011-06-23 09:30,23,653.5,653.5,636,645.75,13473
20110901|2011-06-23 10:00,23,645.75,655.75,645,654.5,5750
20110901|2011-06-23 10:30,23,654.75,656.5,651.25,653.25,3150
20110901|2011-06-23 11:00,23,653.25,656,652,655.25,1943
20110901|2011-06-23 11:30,23,654.75,657.5,650.75,653.25,2885
20110901|2011-06-23 12:00,23,653.75,665.75,653,660,3761
20110901|2011-06-23 12:30,23,660.25,673,659.25,671.5,4265
20110901|2011-06-23 13:00,23,671.75,671.75,665.75,670.25,3795
20110901|2011-06-23 18:00,24,674,675.5,670,670,840
20110901|2011-06-23 18:30,24,669.5,673.5,669,673.5,46
20110901|2011-06-23 19:00,24,673,674,672.75,674,60
20110901|2011-06-23 19:30,24,673.75,674.25,673.25,673.5,17
20110901|2011-06-23 20:00,24,673.75,675,672.25,672.25,138
20110901|2011-06-23 20:30,24,672.5,674,672,674,81
20110901|2011-06-23 21:00,24,673.25,673.75,673,673.5,61
20110901|2011-06-23 21:30,24,673.5,674,673.5,674,29
20110901|2011-06-23 22:00,24,674.25,675.25,674.25,674.5,78
20110901|2011-06-23 22:30,24,674.75,675,674,674.25,16
20110901|2011-06-23 23:00,24,674.5,677,674.5,677,157
20110901|2011-06-23 23:30,24,676.75,676.75,676,676.25,21
20110901|2011-06-24 00:00,24,676.25,676.25,676,676,37
20110901|2011-06-24 00:30,24,676.25,677,676.25,677,49
20110901|2011-06-24 01:00,24,676.75,677,676,676.5,75
20110901|2011-06-24 01:30,24,676.5,676.5,676,676.25,133
20110901|2011-06-24 02:00,24,676.25,676.25,673.75,674,85
20110901|2011-06-24 02:30,24,673.75,677,673.25,677,135
20110901|2011-06-24 03:00,24,677.5,679,677,678.5,152
20110901|2011-06-24 03:30,24,678.5,682.25,678.5,681.75,553
20110901|2011-06-24 04:00,24,681.75,681.75,678.5,679.25,249
20110901|2011-06-24 04:30,24,679.25,679.5,677.25,679.25,171
20110901|2011-06-24 05:00,24,679.25,681.25,679,679.75,118
20110901|2011-06-24 05:30,24,679.75,681,679.5,679.5,109
20110901|2011-06-24 06:00,24,679.5,679.5,677.25,678,80
20110901|2011-06-24 06:30,24,678,679.75,677.75,679.25,69
20110901|2011-06-24 07:00,24,678.75,679,677.25,677.5,101
20110901|2011-06-24 09:30,24,677,678,662.25,666.75,7887
20110901|2011-06-24 10:00,24,666.25,669.5,665,668.25,2411
20110901|2011-06-24 10:30,24,668.25,671.5,666.5,667.75,1239
20110901|2011-06-24 11:00,24,667.75,668.25,664,665.25,2202
20110901|2011-06-24 11:30,24,665.25,667,663.25,664,1318
20110901|2011-06-24 12:00,24,663.75,664.75,661,663.75,1696
20110901|2011-06-24 12:30,24,663.75,664,658.5,660.5,3507
20110901|2011-06-24 13:00,24,660.5,662.5,652.25,652.75,4698
20110901|2011-06-26 18:00,27,653.5,653.5,649.75,650,979
20110901|2011-06-26 18:30,27,650,650.25,645,646,382
20110901|2011-06-26 19:00,27,646,650.5,645.75,647.25,122
20110901|2011-06-26 19:30,27,647.5,650.75,646.5,650.5,98
20110901|2011-06-26 20:00,27,650.5,651,649.5,651,65
20110901|2011-06-26 20:30,27,650.25,650.5,649.5,650.25,111
20110901|2011-06-26 21:00,27,650,650.5,648,648,54
20110901|2011-06-26 21:30,27,648.75,649,645.5,646.25,93
20110901|2011-06-26 22:00,27,646.25,646.75,645.5,645.75,128
20110901|2011-06-26 22:30,27,645.75,645.75,645,645.25,53
20110901|2011-06-26 23:00,27,645.5,646.5,645.5,646.5,15
20110901|2011-06-26 23:30,27,646.25,646.5,645,645,35
20110901|2011-06-27 00:00,27,645.75,645.75,645,645.25,64
20110901|2011-06-27 00:30,27,645.25,645.25,642.75,643.5,126
20110901|2011-06-27 01:00,27,643.5,643.75,642.75,642.75,187
20110901|2011-06-27 01:30,27,642.75,644.5,642.5,644.5,172
20110901|2011-06-27 02:00,27,644.5,646,643.5,646,182
20110901|2011-06-27 02:30,27,646.5,648.75,646,646,82
20110901|2011-06-27 03:00,27,646.5,649.25,646.25,648.25,107
20110901|2011-06-27 03:30,27,648,649,647.75,648.25,48
20110901|2011-06-27 04:00,27,648,649.25,647,649.25,92
20110901|2011-06-27 04:30,27,648.5,649.75,648.5,649.25,112
20110901|2011-06-27 05:00,27,649.25,649.5,649,649,69
20110901|2011-06-27 05:30,27,649,649.25,648,648,46
20110901|2011-06-27 06:00,27,648.5,651,648,650,183
20110901|2011-06-27 06:30,27,650.75,651.5,649.25,650.5,86
20110901|2011-06-27 07:00,27,650.75,650.75,648.75,648.75,33
20110901|2011-06-27 09:30,27,649.75,654,644.25,649,8038
20110901|2011-06-27 10:00,27,648.75,650,640,642.5,7373
20110901|2011-06-27 10:30,27,642.5,642.75,638.25,641,5475
20110901|2011-06-27 11:00,27,640.75,642,637,639,3351
20110901|2011-06-27 11:30,27,639,641,637.25,639.5,2758
20110901|2011-06-27 12:00,27,639.25,643,639,642.25,2133
20110901|2011-06-27 12:30,27,642.5,646.5,640.75,645.5,4722
20110901|2011-06-27 13:00,27,645.25,647.75,643.5,644,3660
20110901|2011-06-27 18:00,28,651.25,654.25,650.75,653.25,628
20110901|2011-06-27 18:30,28,653.5,654.25,651.5,651.5,139
20110901|2011-06-27 19:00,28,651.5,651.5,650.5,651,122
20110901|2011-06-27 19:30,28,651,651,650.25,650.5,30
20110901|2011-06-27 20:00,28,651.25,651.75,650.5,650.75,36
20110901|2011-06-27 20:30,28,650.5,651,649.75,649.75,96
20110901|2011-06-27 21:00,28,649.5,650,649,650,18
20110901|2011-06-27 21:30,28,649.25,650,649.25,649.75,26
20110901|2011-06-27 22:00,28,649.5,650.5,649.25,650.25,33
20110901|2011-06-27 22:30,28,650,650.25,649,649.5,20
20110901|2011-06-27 23:00,28,649.5,649.5,649,649,11
20110901|2011-06-27 23:30,28,649,649,648.5,648.5,33
20110901|2011-06-28 00:00,28,648.75,648.75,647.75,647.75,7
20110901|2011-06-28 00:30,28,647.5,647.5,646,646.5,59
20110901|2011-06-28 01:00,28,646.5,646.5,644.5,645,127
20110901|2011-06-28 01:30,28,645,645,644.5,645,14
20110901|2011-06-28 02:00,28,644.75,645.25,644.5,645.25,109
20110901|2011-06-28 02:30,28,645.25,646,645.25,646,258
20110901|2011-06-28 03:00,28,646.75,648,646.25,648,120
20110901|2011-06-28 03:30,28,647.75,648.5,646.75,646.75,158
20110901|2011-06-28 04:00,28,646.25,647.5,645.75,647.5,108
20110901|2011-06-28 04:30,28,647.5,648.25,647,648.25,212
20110901|2011-06-28 05:00,28,648.25,649.25,648.25,649,99
20110901|2011-06-28 05:30,28,648.5,650.25,648.5,649.25,77
20110901|2011-06-28 06:00,28,649.25,651,648.75,650,438
20110901|2011-06-28 06:30,28,650.5,652,649.75,650.5,348
20110901|2011-06-28 07:00,28,651,653,650.5,652.25,659
20110901|2011-06-28 09:30,28,654,661,653,653.25,11395
20110901|2011-06-28 10:00,28,653.25,657.5,653.25,657,3904
20110901|2011-06-28 10:30,28,657.25,659.25,655.5,655.5,3104
20110901|2011-06-28 11:00,28,655.75,656.5,653.5,654.75,2793
20110901|2011-06-28 11:30,28,654.5,658.25,651.75,657.25,4718
20110901|2011-06-28 12:00,28,657.75,665.75,657.25,664.5,4342
20110901|2011-06-28 12:30,28,664.5,668.75,663.25,666.75,5133
20110901|2011-06-28 13:00,28,667,671.25,666.75,668.75,9436
20110901|2011-06-28 18:00,29,674.75,691,674,687,6607
20110901|2011-06-28 18:30,29,687,687.5,685,686.5,581
20110901|2011-06-28 19:00,29,686.25,686.5,685,685.5,251
20110901|2011-06-28 19:30,29,685.5,688,685.5,687.5,386
20110901|2011-06-28 20:00,29,687.25,687.75,686.25,686.5,231
20110901|2011-06-28 20:30,29,686,686,684.75,685.75,222
20110901|2011-06-28 21:00,29,686,687,685,685.5,159
20110901|2011-06-28 21:30,29,685.5,685.75,684.75,685.25,106
20110901|2011-06-28 22:00,29,685.75,686,684.75,684.75,126
20110901|2011-06-28 22:30,29,685,685,683.5,683.5,93
20110901|2011-06-28 23:00,29,684,684.75,683.5,683.5,14
20110901|2011-06-28 23:30,29,684.5,684.75,683.5,683.5,29
20110901|2011-06-29 00:00,29,684,684,683.5,683.75,23
20110901|2011-06-29 00:30,29,683.75,684,683.25,684,30
20110901|2011-06-29 01:00,29,683.25,686,682.75,685.25,86
20110901|2011-06-29 01:30,29,685,686.25,684,685.25,342
20110901|2011-06-29 02:00,29,685,687,685,686.25,310
20110901|2011-06-29 02:30,29,687,687.25,686,686,151
20110901|2011-06-29 03:00,29,686,686,684.5,684.5,119
20110901|2011-06-29 03:30,29,684.5,684.75,683.75,684.25,165
20110901|2011-06-29 04:00,29,684.25,686.75,683.75,685.5,399
20110901|2011-06-29 04:30,29,685.5,688.5,685.25,688.25,591
20110901|2011-06-29 05:00,29,688,689,686.25,688.5,399
20110901|2011-06-29 05:30,29,688.5,690.25,688,689.25,451
20110901|2011-06-29 06:00,29,689.25,689.75,688,689.5,188
20110901|2011-06-29 06:30,29,689.5,692.25,689.25,691.5,834
20110901|2011-06-29 07:00,29,691.75,693.5,691.25,692.75,955
20110901|2011-06-29 09:30,29,694,697,688.75,690.25,14460
20110901|2011-06-29 10:00,29,690.5,691,683.5,686.25,6339
20110901|2011-06-29 10:30,29,686.25,688.5,682.5,684.75,5090
20110901|2011-06-29 11:00,29,685,685,680,683.25,4508
20110901|2011-06-29 11:30,29,683.25,683.5,676,677.5,3893
20110901|2011-06-29 12:00,29,677.25,678.25,666,673,9000
20110901|2011-06-29 12:30,29,672.75,681.5,672.5,679.5,9758
20110901|2011-06-29 13:00,29,679.25,679.5,675.75,678.5,7601
20110901|2011-06-29 18:00,30,678.25,683.75,678.25,681.25,975
20110901|2011-06-29 18:30,30,681,681.5,678,679,141
20110901|2011-06-29 19:00,30,679,680.5,679,680,164
20110901|2011-06-29 19:30,30,679.75,680.5,679.5,679.75,77
20110901|2011-06-29 20:00,30,680.25,680.25,678.75,679.5,82
20110901|2011-06-29 20:30,30,679.5,679.5,678.5,678.75,36
20110901|2011-06-29 21:00,30,679,680.5,678.75,680.5,76
20110901|2011-06-29 21:30,30,680.75,681.25,680,680.25,78
20110901|2011-06-29 22:00,30,680.75,682,680.25,681.75,119
20110901|2011-06-29 22:30,30,682,682.25,681.25,682,78
20110901|2011-06-29 23:00,30,682,682.75,681,681.5,70
20110901|2011-06-29 23:30,30,681.25,682.5,681,682.25,27
20110901|2011-06-30 00:00,30,682.5,682.5,681.25,681.25,10
20110901|2011-06-30 00:30,30,681.75,682,681.25,681.75,13
20110901|2011-06-30 01:00,30,681.75,682,680.5,681.5,35
20110901|2011-06-30 01:30,30,681.75,683,681.75,683,110
20110901|2011-06-30 02:00,30,682.75,684.25,682.75,684.25,211
20110901|2011-06-30 02:30,30,684,684.25,682.75,684,90
20110901|2011-06-30 03:00,30,684.25,684.25,681.75,682.25,193
20110901|2011-06-30 03:30,30,682.5,684.5,682.25,683.5,108
20110901|2011-06-30 04:00,30,683.5,684.25,683,684,70
20110901|2011-06-30 04:30,30,684,684.25,682.5,683.75,89
20110901|2011-06-30 05:00,30,683.5,685.5,683,684.5,423
20110901|2011-06-30 05:30,30,684.5,685.25,683.25,685,143
20110901|2011-06-30 06:00,30,685,685.75,684.25,684.5,260
20110901|2011-06-30 06:30,30,684.75,685.25,678.75,679.75,766
20110901|2011-06-30 07:00,30,679.5,680.5,676.5,677.75,760
20110901|2011-06-30 09:30,30,648,648,648,648,946
20110901|2011-06-30 10:00,30,648,648,648,648,155
20110901|2011-06-30 10:30,30,648,648,648,648,239
20110901|2011-06-30 11:00,30,648,648,648,648,24
20110901|2011-06-30 11:30,30,648,648,648,648,9
20110901|2011-06-30 12:00,30,648,648,648,648,29
20110901|2011-06-30 12:30,30,648,648,648,648,320
20110901|2011-06-30 13:00,30,648,648,648,648,536
20110901|2011-06-30 18:00,1,605,610,603.5,606.25,5289
20110901|2011-06-30 18:30,1,606,606.75,604.25,605.25,1217
20110901|2011-06-30 19:00,1,605,606,603.75,604.25,1163
20110901|2011-06-30 19:30,1,604.25,607,603,606.75,1303
20110901|2011-06-30 20:00,1,607,610,607,608.25,649
20110901|2011-06-30 20:30,1,608.75,608.75,607.25,607.75,245
20110901|2011-06-30 21:00,1,607.25,609.25,606.75,607.75,277
20110901|2011-06-30 21:30,1,608,609,607,608.5,288
20110901|2011-06-30 22:00,1,608.5,610,608.5,610,332
20110901|2011-06-30 22:30,1,610,610,609.75,610,87
20110901|2011-06-30 23:00,1,610,610,609,609.25,132
20110901|2011-06-30 23:30,1,609.25,609.75,608.75,609.5,74
20110901|2011-07-01 00:00,1,609.5,609.75,608.25,608.5,82
20110901|2011-07-01 00:30,1,608.25,608.5,606,606,285
20110901|2011-07-01 01:00,1,606.25,607.75,606.25,607.75,113
20110901|2011-07-01 01:30,1,607.75,609.25,607.25,609.25,354
20110901|2011-07-01 02:00,1,608.75,609.75,607.75,609.75,280
20110901|2011-07-01 02:30,1,609.75,611.25,609.5,610.75,382
20110901|2011-07-01 03:00,1,610.75,611.75,609.75,611.25,513
20110901|2011-07-01 03:30,1,611,612.5,609.75,610.5,505
20110901|2011-07-01 04:00,1,610.5,613.25,610.5,612.5,501
20110901|2011-07-01 04:30,1,612,613,611.5,611.75,101
20110901|2011-07-01 05:00,1,611.25,613,610.5,610.5,167
20110901|2011-07-01 05:30,1,610.75,610.75,608,609.5,339
20110901|2011-07-01 06:00,1,609.25,609.5,604,604.5,947
20110901|2011-07-01 06:30,1,604.5,605.5,603,603,1289
20110901|2011-07-01 07:00,1,603,603,603,603,249
20110901|2011-07-01 09:30,1,603,608,603,603,9383
20110901|2011-07-01 10:00,1,603,604.5,603,603.25,8107
20110901|2011-07-01 10:30,1,603.5,605.25,603,605.25,4074
20110901|2011-07-01 11:00,1,605.5,607.5,605,607,5397
20110901|2011-07-01 11:30,1,607.25,612,606,611.75,4977
20110901|2011-07-01 12:00,1,611.5,617.5,608.5,617.25,4959
20110901|2011-07-01 12:30,1,617.25,622.75,615.25,621,5572
20110901|2011-07-01 13:00,1,620.75,620.75,606,606,9741
20110901|2011-07-04 18:00,5,615.5,621.25,615,619.25,2184
20110901|2011-07-04 18:30,5,620,621,619.5,621,163
20110901|2011-07-04 19:00,5,620.5,620.75,618.75,618.75,103
20110901|2011-07-04 19:30,5,619.5,620.5,618.75,620,103
20110901|2011-07-04 20:00,5,620,620,619,620,191
20110901|2011-07-04 20:30,5,619.75,620,619,619,82
20110901|2011-07-04 21:00,5,619.25,619.25,617.5,618,170
20110901|2011-07-04 21:30,5,618,618,616.5,617.25,138
20110901|2011-07-04 22:00,5,617.25,618,617,617.25,105
20110901|2011-07-04 22:30,5,617.25,617.75,616.75,616.75,25
20110901|2011-07-04 23:00,5,617.25,618,617.25,618,51
20110901|2011-07-04 23:30,5,618,618.25,617.25,617.5,18
20110901|2011-07-05 00:00,5,617.5,618.75,617.5,618.75,33
20110901|2011-07-05 00:30,5,618.5,619,617.5,617.5,47
20110901|2011-07-05 01:00,5,617.5,619,617.5,618.75,35
20110901|2011-07-05 01:30,5,618,619.75,618,619.25,94
20110901|2011-07-05 02:00,5,619.5,619.75,616,618.5,364
20110901|2011-07-05 02:30,5,618.75,619.25,618.25,618.25,82
20110901|2011-07-05 03:00,5,618.25,620.25,617.25,620.25,299
20110901|2011-07-05 03:30,5,620.25,622.5,620,622.5,284
20110901|2011-07-05 04:00,5,622.25,625,622,624.75,473
20110901|2011-07-05 04:30,5,625,625.5,624,625.25,159
20110901|2011-07-05 05:00,5,625,625.25,623.5,624.25,271
20110901|2011-07-05 05:30,5,624.5,625,624,624.25,142
20110901|2011-07-05 06:00,5,624.25,624.5,622.25,623.75,410
20110901|2011-07-05 06:30,5,623.75,624,622.5,623,532
20110901|2011-07-05 07:00,5,623,623.75,622.75,623.5,320
20110901|2011-07-05 09:30,5,622,624,616.25,616.25,9320
20110901|2011-07-05 10:00,5,616.25,621,614.25,619.75,4780
20110901|2011-07-05 10:30,5,620.25,622,617,621,3144
20110901|2011-07-05 11:00,5,620.75,625,620.75,624.25,3634
20110901|2011-07-05 11:30,5,624,625,621.5,622.25,2306
20110901|2011-07-05 12:00,5,622.5,627,622.5,625.5,3634
20110901|2011-07-05 12:30,5,625.25,628.75,623.5,627.5,3156
20110901|2011-07-05 13:00,5,627,629.5,624,628.75,6826
20110901|2011-07-05 18:00,6,625.75,627.75,625.25,627.25,561
20110901|2011-07-05 18:30,6,627.5,627.5,626.25,626.25,152
20110901|2011-07-05 19:00,6,626.5,627,625.5,625.75,56
20110901|2011-07-05 19:30,6,626,627,625.75,626.5,130
20110901|2011-07-05 20:00,6,626,627,625.25,625.75,101
20110901|2011-07-05 20:30,6,625.5,626,623.5,624.5,265
20110901|2011-07-05 21:00,6,624,625.25,624,625,69
20110901|2011-07-05 21:30,6,624.75,625,624,624.25,34
20110901|2011-07-05 22:00,6,624.5,627,624.5,626.5,73
20110901|2011-07-05 22:30,6,626.25,627,626,626.75,34
20110901|2011-07-05 23:00,6,627,627,626.75,626.75,16
20110901|2011-07-05 23:30,6,626.75,627,626.5,627,16
20110901|2011-07-06 00:00,6,627,627,626.25,626.25,6
20110901|2011-07-06 00:30,6,626.5,627,626.5,627,21
20110901|2011-07-06 01:00,6,626.5,627,625.75,625.75,51
20110901|2011-07-06 01:30,6,625.75,626.25,625.75,626.25,88
20110901|2011-07-06 02:00,6,626,626.25,623.5,624,126
20110901|2011-07-06 02:30,6,623.75,624,623,623.5,188
20110901|2011-07-06 03:00,6,623.25,623.75,620.75,621.75,296
20110901|2011-07-06 03:30,6,621,622.75,620.5,622,202
20110901|2011-07-06 04:00,6,621.5,621.5,620.75,621,83
20110901|2011-07-06 04:30,6,621,621.25,620.5,621,135
20110901|2011-07-06 05:00,6,621,623.5,621,621.5,160
20110901|2011-07-06 05:30,6,621.25,622.5,620.5,621,192
20110901|2011-07-06 06:00,6,621,622,620.5,621,208
20110901|2011-07-06 06:30,6,621.5,622.5,621.25,621.25,203
20110901|2011-07-06 07:00,6,621,622.75,620.5,621,257
20110901|2011-07-06 09:30,6,620.75,629,618.5,625.5,8699
20110901|2011-07-06 10:00,6,625.75,626,621.75,622.75,3110
20110901|2011-07-06 10:30,6,622.75,626,622.5,625.25,2279
20110901|2011-07-06 11:00,6,625.25,628,625.25,626.5,3050
20110901|2011-07-06 11:30,6,626.5,627.5,625.25,625.5,1398
20110901|2011-07-06 12:00,6,625.5,629.75,625.5,627,2632
20110901|2011-07-06 12:30,6,626.75,627.25,621.75,621.75,3814
20110901|2011-07-06 13:00,6,621.75,622.75,618,619,4850
20110901|2011-07-06 18:00,7,618,618.75,616,618,715
20110901|2011-07-06 18:30,7,618,618.25,616.75,617,71
20110901|2011-07-06 19:00,7,617.25,618,617.25,618,33
20110901|2011-07-06 19:30,7,617.5,619,617.5,619,136
20110901|2011-07-06 20:00,7,619,619.75,618.75,619.25,117
20110901|2011-07-06 20:30,7,619.25,619.75,619,619.25,66
20110901|2011-07-06 21:00,7,619.25,620,618.5,619,84
20110901|2011-07-06 21:30,7,619.25,620,619,619.5,89
20110901|2011-07-06 22:00,7,619.5,619.5,619,619,17
20110901|2011-07-06 22:30,7,619.25,619.75,619.25,619.75,16
20110901|2011-07-06 23:00,7,619.75,620,619.25,619.25,26
20110901|2011-07-06 23:30,7,619.75,620,619.75,620,12
20110901|2011-07-07 00:00,7,620,620.5,619.5,620.5,92
20110901|2011-07-07 00:30,7,620.5,620.5,620,620,19
20110901|2011-07-07 01:00,7,619.75,619.75,619,619,22
20110901|2011-07-07 01:30,7,620,620,619.75,620,52
20110901|2011-07-07 02:00,7,619.75,620,619.5,620,33
20110901|2011-07-07 02:30,7,619.75,620,619,620,80
20110901|2011-07-07 03:00,7,620,621.25,620,620.75,357
20110901|2011-07-07 03:30,7,620.75,620.75,619.25,619.5,76
20110901|2011-07-07 04:00,7,619.5,620.25,618.5,620,362
20110901|2011-07-07 04:30,7,619.5,619.75,618,619,151
20110901|2011-07-07 05:00,7,619,619,618.5,618.5,6
20110901|2011-07-07 05:30,7,618.5,618.75,618,618,39
20110901|2011-07-07 06:00,7,618.25,621,618.25,620.75,254
20110901|2011-07-07 06:30,7,620.75,624,620.75,623.75,509
20110901|2011-07-07 07:00,7,624,624.5,623.25,624.5,481
20110901|2011-07-07 09:30,7,629.75,633.5,627.75,630,8921
20110901|2011-07-07 10:00,7,629.5,632,629,629.5,2849
20110901|2011-07-07 10:30,7,629.75,629.75,625,626.75,3778
20110901|2011-07-07 11:00,7,626.75,627.75,624.25,627.5,2420
20110901|2011-07-07 11:30,7,627.5,629,625.5,628.25,3331
20110901|2011-07-07 12:00,7,628.25,629.25,625.5,626.25,2117
20110901|2011-07-07 12:30,7,626.25,628.75,625.75,628.5,1387
20110901|2011-07-07 13:00,7,628.5,628.5,625,626.25,3571
20110901|2011-07-07 18:00,8,626,628.75,626,628,339
20110901|2011-07-07 18:30,8,628,628,627.25,627.75,36
20110901|2011-07-07 19:00,8,628,629,627.25,628,78
20110901|2011-07-07 19:30,8,628,628.5,628,628,65
20110901|2011-07-07 20:00,8,628,628.25,627.75,627.75,22
20110901|2011-07-07 20:30,8,628,628.25,628,628,10
20110901|2011-07-07 21:00,8,628.25,628.25,628,628,30
20110901|2011-07-07 21:30,8,628.5,628.5,627.75,627.75,17
20110901|2011-07-07 22:00,8,627.75,628.5,627.75,628,19
20110901|2011-07-07 22:30,8,628,628.75,628,628.5,25
20110901|2011-07-07 23:00,8,628.75,628.75,628.5,628.75,11
20110901|2011-07-07 23:30,8,628.75,628.75,628.25,628.25,5
20110901|2011-07-08 00:00,8,628.5,628.75,628.5,628.75,3
20110901|2011-07-08 00:30,8,628.25,628.5,627.5,627.5,21
20110901|2011-07-08 01:00,8,628.25,628.5,627.75,628.5,9
20110901|2011-07-08 01:30,8,628,628,628,628,4
20110901|2011-07-08 02:00,8,628.5,628.5,627.75,627.75,21
20110901|2011-07-08 02:30,8,627.75,628,627,627.5,32
20110901|2011-07-08 03:00,8,627.25,629.25,627.25,629,127
20110901|2011-07-08 03:30,8,628.5,630.25,628.5,630,239
20110901|2011-07-08 04:00,8,630,630.25,629,629,93
20110901|2011-07-08 04:30,8,629.5,629.5,627.25,627.75,56
20110901|2011-07-08 05:00,8,627.5,629.75,627.5,629,93
20110901|2011-07-08 05:30,8,629,631,628.25,630.75,109
20110901|2011-07-08 06:00,8,630.25,631.75,629.75,630.75,131
20110901|2011-07-08 06:30,8,630.5,631.5,629.25,630,420
20110901|2011-07-08 07:00,8,630.5,631.5,629.75,631.25,287
20110901|2011-07-08 09:30,8,629,640,628,637.5,10913
20110901|2011-07-08 10:00,8,637,644.5,636.75,641,6125
20110901|2011-07-08 10:30,8,641,644.25,637.25,641,3723
20110901|2011-07-08 11:00,8,640.75,646.5,640.75,641.75,2605
20110901|2011-07-08 11:30,8,642,644.5,640.25,641.5,1996
20110901|2011-07-08 12:00,8,641.5,642.75,640.75,642.25,1247
20110901|2011-07-08 12:30,8,642.25,643.5,640,640.75,2396
20110901|2011-07-08 13:00,8,641,643,640.75,642.75,3714
20110901|2011-07-10 18:00,11,644,645,642.5,643,985
20110901|2011-07-10 18:30,11,642.75,644.25,642.75,643.75,144
20110901|2011-07-10 19:00,11,643.75,644,642.25,642.75,116
20110901|2011-07-10 19:30,11,642.5,642.75,640.25,641.25,270
20110901|2011-07-10 20:00,11,641.25,641.25,638,638.5,287
20110901|2011-07-10 20:30,11,638.5,639.75,638.25,639.5,46
20110901|2011-07-10 21:00,11,639.25,640.5,639,639.25,39
20110901|2011-07-10 21:30,11,639.5,640.75,639.25,640.75,34
20110901|2011-07-10 22:00,11,640.5,640.5,639.25,639.25,41
20110901|2011-07-10 22:30,11,639.25,639.25,638.25,639.25,50
20110901|2011-07-10 23:00,11,639,640.5,639,640.5,31
20110901|2011-07-10 23:30,11,639.25,639.25,638.5,639.25,36
20110901|2011-07-11 00:00,11,639.5,639.5,639,639,16
20110901|2011-07-11 00:30,11,639,639.75,639,639.75,10
20110901|2011-07-11 01:00,11,640,640.5,639.75,640.25,30
20110901|2011-07-11 01:30,11,639.75,641,638.75,639.25,125
20110901|2011-07-11 02:00,11,639,639.5,638,638,123
20110901|2011-07-11 02:30,11,638,638.5,636.75,637.75,181
20110901|2011-07-11 03:00,11,637.5,638,636.5,636.5,83
20110901|2011-07-11 03:30,11,636.5,637.75,635,635,143
20110901|2011-07-11 04:00,11,635,635.25,634.25,635,105
20110901|2011-07-11 04:30,11,634.75,639.25,634.75,639,164
20110901|2011-07-11 05:00,11,639,640,635.5,636.75,227
20110901|2011-07-11 05:30,11,636.5,636.75,635.5,636.75,40
20110901|2011-07-11 06:00,11,636.5,636.5,632.25,632.5,393
20110901|2011-07-11 06:30,11,632.25,633.5,631.25,633.25,252
20110901|2011-07-11 07:00,11,633.5,635,633.25,634.5,271
20110901|2011-07-11 09:30,11,632.5,637.5,631.25,633.75,6197
20110901|2011-07-11 10:00,11,634,638.5,633.25,636.75,3020
20110901|2011-07-11 10:30,11,636.75,638,635.25,636.5,1973
20110901|2011-07-11 11:00,11,636.25,638.25,636,637.25,1822
20110901|2011-07-11 11:30,11,637.25,638.25,634,636,2950
20110901|2011-07-11 12:00,11,636,639,635.5,637.75,1428
20110901|2011-07-11 12:30,11,638,644.5,637.5,643,3531
20110901|2011-07-11 13:00,11,643,644.75,642,643,3646
20110901|2011-07-11 18:00,12,643,644.25,642.75,643.5,490
20110901|2011-07-11 18:30,12,643.5,643.75,642.5,643.25,61
20110901|2011-07-11 19:00,12,643,643,641,641,124
20110901|2011-07-11 19:30,12,640.75,641.5,640.5,640.5,83
20110901|2011-07-11 20:00,12,640.25,640.5,638.5,639.25,108
20110901|2011-07-11 20:30,12,638.75,638.75,637.25,637.75,70
20110901|2011-07-11 21:00,12,637.75,637.75,635,635.25,134
20110901|2011-07-11 21:30,12,635.5,637,633.75,635.25,527
20110901|2011-07-11 22:00,12,635.25,637.5,633.75,637.25,91
20110901|2011-07-11 22:30,12,637,637,635.5,635.75,89
20110901|2011-07-11 23:00,12,635.5,635.75,635,635,57
20110901|2011-07-11 23:30,12,635.25,635.75,635,635.5,33
20110901|2011-07-12 00:00,12,635.5,636.25,634.75,634.75,261
20110901|2011-07-12 00:30,12,635.5,635.75,634.75,635.25,14
20110901|2011-07-12 01:00,12,635.75,637,635.75,636,83
20110901|2011-07-12 01:30,12,636,637.5,636,637.5,66
20110901|2011-07-12 02:00,12,637.25,637.75,634.75,636.25,117
20110901|2011-07-12 02:30,12,635.75,635.75,633,633,163
20110901|2011-07-12 03:00,12,633.75,633.75,627.5,629.5,459
20110901|2011-07-12 03:30,12,629.5,632,628.5,629.5,126
20110901|2011-07-12 04:00,12,630.25,631.75,629.25,630.75,147
20110901|2011-07-12 04:30,12,630.5,630.75,623.75,625.75,756
20110901|2011-07-12 05:00,12,625.75,630,625.75,629,302
20110901|2011-07-12 05:30,12,629.5,630,626.5,627.25,129
20110901|2011-07-12 06:00,12,627.75,631,627.75,630.75,746
20110901|2011-07-12 06:30,12,630.5,638.5,630.5,634,906
20110901|2011-07-12 07:00,12,634,635.25,631.25,632.25,499
20110901|2011-07-12 09:30,12,650,653.5,643.5,649,9002
20110901|2011-07-12 10:00,12,649,652.5,648,651.5,4769
20110901|2011-07-12 10:30,12,651.5,656,651.5,655.25,4466
20110901|2011-07-12 11:00,12,655.25,656.75,654.75,656.5,2682
20110901|2011-07-12 11:30,12,656.25,662,654.25,660,3828
20110901|2011-07-12 12:00,12,660.25,666.25,658.5,663.5,3920
20110901|2011-07-12 12:30,12,664.25,669.75,662.25,667.25,3908
20110901|2011-07-12 13:00,12,667.25,669,662.5,665,5100
20110901|2011-07-12 18:00,13,664.75,666,662.25,664.5,969
20110901|2011-07-12 18:30,13,664.5,665,663.75,664,80
20110901|2011-07-12 19:00,13,663.75,667,663.75,667,133
20110901|2011-07-12 19:30,13,666.5,666.75,665.75,666.5,62
20110901|2011-07-12 20:00,13,666.5,667,665.5,666.75,85
20110901|2011-07-12 20:30,13,667,667,665,666,74
20110901|2011-07-12 21:00,13,667,667.75,666.75,667.5,204
20110901|2011-07-12 21:30,13,666.25,668,665.75,667.5,70
20110901|2011-07-12 22:00,13,667.5,669.5,667.25,669.5,156
20110901|2011-07-12 22:30,13,669.25,671.25,669,670.75,150
20110901|2011-07-12 23:00,13,670.75,671.25,670,671.25,48
20110901|2011-07-12 23:30,13,671,671,670.25,670.25,35
20110901|2011-07-13 00:00,13,670.75,671,670.75,671,10
20110901|2011-07-13 00:30,13,670.5,671.5,670.25,671.5,114
20110901|2011-07-13 01:00,13,671,671.5,670.5,671.5,110
20110901|2011-07-13 01:30,13,671,671.5,671,671,68
20110901|2011-07-13 02:00,13,671,671.25,669.5,670,178
20110901|2011-07-13 02:30,13,670,670.5,668,669,95
20110901|2011-07-13 03:00,13,669.25,669.25,665.5,665.75,95
20110901|2011-07-13 03:30,13,665.5,666,663,665.5,213
20110901|2011-07-13 04:00,13,665.25,665.5,662.25,664.75,141
20110901|2011-07-13 04:30,13,665,665.25,662,663.5,192
20110901|2011-07-13 05:00,13,662.25,668,661.5,665.75,187
20110901|2011-07-13 05:30,13,666,669.75,666,668.5,177
20110901|2011-07-13 06:00,13,669.25,674.25,669.25,674,306
20110901|2011-07-13 06:30,13,673.25,674.25,672,672.5,402
20110901|2011-07-13 07:00,13,672.25,673.25,671,672.75,218
20110901|2011-07-13 09:30,13,677.5,691,677.25,688.75,14048
20110901|2011-07-13 10:00,13,688.75,689.75,685.25,685.25,4502
20110901|2011-07-13 10:30,13,685.25,686,683.25,685.75,2879
20110901|2011-07-13 11:00,13,685.75,694,685.5,693,5601
20110901|2011-07-13 11:30,13,692.75,693.5,690,691.25,3140
20110901|2011-07-13 12:00,13,691.5,693,687.5,689.25,4243
20110901|2011-07-13 12:30,13,689,689.5,684.75,689,3893
20110901|2011-07-13 13:00,13,689,690.75,682.75,690.5,5483
20110901|2011-07-13 18:00,14,686.25,687,682,683.25,750
20110901|2011-07-13 18:30,14,683.25,685,682.75,684.5,263
20110901|2011-07-13 19:00,14,684.75,688,684.5,687.5,270
20110901|2011-07-13 19:30,14,687.5,689.25,686.25,688,182
20110901|2011-07-13 20:00,14,687.5,688.25,686,687.25,137
20110901|2011-07-13 20:30,14,687.25,687.75,686.25,686.25,75
20110901|2011-07-13 21:00,14,686.5,687,686,686,26
20110901|2011-07-13 21:30,14,685.75,687.5,685.75,687,72
20110901|2011-07-13 22:00,14,687,687,686.25,686.75,21
20110901|2011-07-13 22:30,14,687,687,686.25,686.75,13
20110901|2011-07-13 23:00,14,686.5,686.75,686.5,686.75,6
20110901|2011-07-13 23:30,14,686.5,687,686,686.25,29
20110901|2011-07-14 00:00,14,686.5,687,686.25,687,30
20110901|2011-07-14 00:30,14,686.5,688,686.5,688,54
20110901|2011-07-14 01:00,14,687.75,690,687.75,690,127
20110901|2011-07-14 01:30,14,689.5,690.5,689.5,690.25,161
20110901|2011-07-14 02:00,14,690.25,690.5,687.25,688.5,114
20110901|2011-07-14 02:30,14,689,690.75,689,689.25,130
20110901|2011-07-14 03:00,14,689.25,689.25,686.5,686.5,197
20110901|2011-07-14 03:30,14,687,687,686,686.75,73
20110901|2011-07-14 04:00,14,686.5,686.75,686,686.25,129
20110901|2011-07-14 04:30,14,685.75,686.25,685,686,84
20110901|2011-07-14 05:00,14,685.5,686.75,685.5,686.75,118
20110901|2011-07-14 05:30,14,686.75,688.25,685.25,688,99
20110901|2011-07-14 06:00,14,687.5,688,686.25,687.25,102
20110901|2011-07-14 06:30,14,687.5,691,687.25,689.5,286
20110901|2011-07-14 07:00,14,689.75,690,687,690,113
20110901|2011-07-14 09:30,14,689.5,692,679.75,681.25,7564
20110901|2011-07-14 10:00,14,681,683,673.75,678.75,4821
20110901|2011-07-14 10:30,14,678.5,682.75,677.75,679.25,2548
20110901|2011-07-14 11:00,14,679.25,681.5,675.75,681.25,2214
20110901|2011-07-14 11:30,14,681.5,682.5,678.5,680.5,1591
20110901|2011-07-14 12:00,14,680.75,682.5,677.75,681.75,1938
20110901|2011-07-14 12:30,14,682,689,681.5,687.25,3522
20110901|2011-07-14 13:00,14,687,695,687,694,4782
20110901|2011-07-14 18:00,15,690.75,696.75,690.5,693.5,1135
20110901|2011-07-14 18:30,15,693.5,694,688,688.5,363
20110901|2011-07-14 19:00,15,689,690.75,689,689,108
20110901|2011-07-14 19:30,15,690,691,690,690.75,65
20110901|2011-07-14 20:00,15,691.25,691.25,689.75,690,37
20110901|2011-07-14 20:30,15,689.75,691.25,687.5,688,145
20110901|2011-07-14 21:00,15,688,690,687.5,689.5,65
20110901|2011-07-14 21:30,15,689.25,691.5,689,691.25,92
20110901|2011-07-14 22:00,15,691.5,691.75,690.75,691,91
20110901|2011-07-14 22:30,15,691,691.75,689.75,690.25,45
20110901|2011-07-14 23:00,15,690.75,690.75,689.25,689.5,19
20110901|2011-07-14 23:30,15,689.25,689.25,688.25,688.25,54
20110901|2011-07-15 00:00,15,688.25,689,688.25,688.75,30
20110901|2011-07-15 00:30,15,689,689.5,687.25,687.75,105
20110901|2011-07-15 01:00,15,687.25,689.5,687.25,689.25,59
20110901|2011-07-15 01:30,15,689.75,690.25,688.75,690,33
20110901|2011-07-15 02:00,15,690.25,690.25,688.25,689,164
20110901|2011-07-15 02:30,15,689.25,690,687.25,687.5,108
20110901|2011-07-15 03:00,15,687.5,688.25,686.75,687,89
20110901|2011-07-15 03:30,15,687,689,687,687.75,59
20110901|2011-07-15 04:00,15,687.75,688.5,687.5,687.75,57
20110901|2011-07-15 04:30,15,688.25,688.75,688.25,688.5,17
20110901|2011-07-15 05:00,15,688.75,692,688.75,691.75,154
20110901|2011-07-15 05:30,15,692,693.75,692,693,186
20110901|2011-07-15 06:00,15,693.25,693.5,692.25,692.25,135
20110901|2011-07-15 06:30,15,692.75,694.5,692.25,693.75,261
20110901|2011-07-15 07:00,15,694,696,693.25,696,333
20110901|2011-07-15 09:30,15,698,709.75,697.5,708.5,10312
20110901|2011-07-15 10:00,15,708.25,711,707,708,4672
20110901|2011-07-15 10:30,15,707.5,711,705.5,709.75,4336
20110901|2011-07-15 11:00,15,709.5,710.25,705,705.5,3263
20110901|2011-07-15 11:30,15,705.5,705.75,693,698.75,6152
20110901|2011-07-15 12:00,15,699,704.25,695.5,702.5,3654
20110901|2011-07-15 12:30,15,702.75,704,692.5,696.25,4849
20110901|2011-07-15 13:00,15,696.25,703.75,695.75,703.75,5867
20110901|2011-07-17 18:00,18,701.75,703.25,693.25,698.5,2597
20110901|2011-07-17 18:30,18,698.75,699,686.25,688.25,1064
20110901|2011-07-17 19:00,18,688.25,691,687.75,689.75,221
20110901|2011-07-17 19:30,18,690,695.25,688.75,694,426
20110901|2011-07-17 20:00,18,694,695.25,691.75,694.5,321
20110901|2011-07-17 20:30,18,694.5,695.75,694,694.75,144
20110901|2011-07-17 21:00,18,694,697,693,695.75,163
20110901|2011-07-17 21:30,18,695.25,695.75,694.25,695.75,61
20110901|2011-07-17 22:00,18,695,695.5,694.5,695,80
20110901|2011-07-17 22:30,18,694.5,694.75,694,694.75,19
20110901|2011-07-17 23:00,18,694,694.5,693.5,694.25,22
20110901|2011-07-17 23:30,18,693.5,693.5,693.5,693.5,2
20110901|2011-07-18 00:00,18,694.25,694.5,693.75,693.75,7
20110901|2011-07-18 00:30,18,694.25,694.25,694.25,694.25,5
20110901|2011-07-18 01:00,18,694.25,694.25,692.75,693,32
20110901|2011-07-18 01:30,18,692.75,694.75,692,694.5,108
20110901|2011-07-18 02:00,18,694.5,695,693.5,694,113
20110901|2011-07-18 02:30,18,694.75,695,694,695,48
20110901|2011-07-18 03:00,18,695.25,695.5,693.75,694.5,68
20110901|2011-07-18 03:30,18,694.5,695,690.5,690.5,151
20110901|2011-07-18 04:00,18,690.75,691,687.75,688,225
20110901|2011-07-18 04:30,18,688.5,688.5,685,686.75,355
20110901|2011-07-18 05:00,18,686.75,687.25,685.5,685.5,161
20110901|2011-07-18 05:30,18,685.5,688.25,685.5,687.5,65
20110901|2011-07-18 06:00,18,688.75,691,685.5,685.75,267
20110901|2011-07-18 06:30,18,685.75,688,685.75,687,200
20110901|2011-07-18 07:00,18,687,689.25,686.25,687.5,416
20110901|2011-07-18 09:30,18,687.5,691.75,683,688,9303
20110901|2011-07-18 10:00,18,688,691,687.5,689,2721
20110901|2011-07-18 10:30,18,689,690.75,688.5,690,2601
20110901|2011-07-18 11:00,18,689.75,694.25,689.5,694,2261
20110901|2011-07-18 11:30,18,693.75,694,689,690.25,2754
20110901|2011-07-18 12:00,18,690,694.5,689.25,692.5,1819
20110901|2011-07-18 12:30,18,692.5,695.75,692.25,695.5,2085
20110901|2011-07-18 13:00,18,695.5,698.75,695.25,697,5081
20110901|2011-07-18 18:00,19,703.25,706,702.75,703.5,988
20110901|2011-07-18 18:30,19,704,704.25,702.25,703.5,202
20110901|2011-07-18 19:00,19,703.25,703.5,702,702.5,295
20110901|2011-07-18 19:30,19,703,703.25,702,702,64
20110901|2011-07-18 20:00,19,702.25,702.75,701.5,701.75,263
20110901|2011-07-18 20:30,19,701.5,701.5,700.75,700.75,116
20110901|2011-07-18 21:00,19,701,702,700.75,701.5,92
20110901|2011-07-18 21:30,19,701.5,703,701.5,702,77
20110901|2011-07-18 22:00,19,702.75,702.75,702.25,702.25,83
20110901|2011-07-18 22:30,19,702.25,702.25,701.25,701.25,52
20110901|2011-07-18 23:00,19,701.75,702.25,701.75,702,17
20110901|2011-07-18 23:30,19,702,702.25,701.25,702.25,40
20110901|2011-07-19 00:00,19,702.5,702.5,702.5,702.5,24
20110901|2011-07-19 00:30,19,702.75,703.25,702.75,703,45
20110901|2011-07-19 01:00,19,703,703.5,702.5,703.5,53
20110901|2011-07-19 01:30,19,703.75,705,703.75,704.75,182
20110901|2011-07-19 02:00,19,704.5,705,704.25,704.75,110
20110901|2011-07-19 02:30,19,705,705,704.25,704.75,29
20110901|2011-07-19 03:00,19,704.75,704.75,703.5,703.75,51
20110901|2011-07-19 03:30,19,704,705.25,704,705.25,135
20110901|2011-07-19 04:00,19,704.75,707,704.75,706.5,158
20110901|2011-07-19 04:30,19,706.5,708.75,706.5,708,372
20110901|2011-07-19 05:00,19,708,708.25,707,707,269
20110901|2011-07-19 05:30,19,707.5,710.5,707.25,710.5,382
20110901|2011-07-19 06:00,19,710.25,711.5,709.5,710,390
20110901|2011-07-19 06:30,19,710,714.75,709.75,714.5,1116
20110901|2011-07-19 07:00,19,714.75,717,714.5,716,612
20110901|2011-07-19 09:30,19,720.25,723.5,710,712.5,12452
20110901|2011-07-19 10:00,19,712.5,713.25,707.75,708.75,4875
20110901|2011-07-19 10:30,19,708.75,713.75,708.5,711.5,3595
20110901|2011-07-19 11:00,19,711.25,714,708.75,710.5,2651
20110901|2011-07-19 11:30,19,710.5,711,702.75,703.25,3845
20110901|2011-07-19 12:00,19,703,705,696.75,701.25,5827
20110901|2011-07-19 12:30,19,701.25,705.75,700.5,701.75,2969
20110901|2011-07-19 13:00,19,701.75,702,696.5,699.75,5347
20110901|2011-07-19 18:00,20,698.25,706.25,698.25,704.75,1200
20110901|2011-07-19 18:30,20,705,706.5,704.5,704.75,215
20110901|2011-07-19 19:00,20,705,705.5,704.75,705.25,103
20110901|2011-07-19 19:30,20,705,706,704.75,705,134
20110901|2011-07-19 20:00,20,705,705.25,703.5,703.5,103
20110901|2011-07-19 20:30,20,703.5,705.5,702.25,704.75,225
20110901|2011-07-19 21:00,20,704.75,704.75,702.5,703,143
20110901|2011-07-19 21:30,20,703,705,703,705,66
20110901|2011-07-19 22:00,20,705,706.25,704.75,705,104
20110901|2011-07-19 22:30,20,705.25,705.5,704.5,705,21
20110901|2011-07-19 23:00,20,705,705.25,705,705.25,31
20110901|2011-07-19 23:30,20,705,705.75,704.5,705.75,54
20110901|2011-07-20 00:00,20,705.5,706,705.25,706,55
20110901|2011-07-20 00:30,20,706,706.25,705.75,705.75,19
20110901|2011-07-20 01:00,20,706.25,707.5,705.75,707,142
20110901|2011-07-20 01:30,20,707,707.75,707,707.75,18
20110901|2011-07-20 02:00,20,707.75,708.75,707.25,708.25,98
20110901|2011-07-20 02:30,20,708.5,708.5,707.5,707.5,54
20110901|2011-07-20 03:00,20,707.5,708,704.25,705.5,290
20110901|2011-07-20 03:30,20,705.5,705.5,703.25,703.75,101
20110901|2011-07-20 04:00,20,703.5,704,701.75,703.25,152
20110901|2011-07-20 04:30,20,703,706.25,703,705.5,181
20110901|2011-07-20 05:00,20,705.25,705.75,703.5,704,14
20110901|2011-07-20 05:30,20,703.75,704.25,702.5,703.5,51
20110901|2011-07-20 06:00,20,703.5,703.5,701.5,702,127
20110901|2011-07-20 06:30,20,702.25,703.25,701.75,702.5,74
20110901|2011-07-20 07:00,20,702.25,704.5,701.5,704.5,313
20110901|2011-07-20 09:30,20,702.5,704,695,700,8865
20110901|2011-07-20 10:00,20,699.75,700.5,692.5,696,3874
20110901|2011-07-20 10:30,20,695.75,699.5,695,695.5,1932
20110901|2011-07-20 11:00,20,695.25,698.75,693.25,694.75,2420
20110901|2011-07-20 11:30,20,694.5,695,691,692.25,2479
20110901|2011-07-20 12:00,20,692.5,694.75,691.75,694,1928
20110901|2011-07-20 12:30,20,693.75,694.75,691,691,1746
20110901|2011-07-20 13:00,20,691,692.75,685.75,688,5168
20110901|2011-07-20 18:00,21,687.5,687.5,678.75,681.5,1335
20110901|2011-07-20 18:30,21,681.5,683.25,681,682.5,287
20110901|2011-07-20 19:00,21,682.75,685,681,681.75,248
20110901|2011-07-20 19:30,21,681.75,682.25,681,682.25,57
20110901|2011-07-20 20:00,21,682.5,685.25,682,685.25,109
20110901|2011-07-20 20:30,21,686,686,683.75,684.5,168
20110901|2011-07-20 21:00,21,685,685.75,684.75,685,43
20110901|2011-07-20 21:30,21,684.75,686.25,684,685.75,198
20110901|2011-07-20 22:00,21,685.75,686.25,684.75,685.5,82
20110901|2011-07-20 22:30,21,685.75,686,684.25,685,57
20110901|2011-07-20 23:00,21,685,685.75,685,685,22
20110901|2011-07-20 23:30,21,684.25,686.5,684.25,686.25,56
20110901|2011-07-21 00:00,21,686.25,687,685.75,686.25,51
20110901|2011-07-21 00:30,21,687,687,686.25,686.75,32
20110901|2011-07-21 01:00,21,686.75,687.75,686.75,687.5,43
20110901|2011-07-21 01:30,21,687.75,688,687.75,688,109
20110901|2011-07-21 02:00,21,688,690,688,689.75,183
20110901|2011-07-21 02:30,21,689.5,690.25,689.25,690,190
20110901|2011-07-21 03:00,21,689.75,690.5,688.5,690.5,91
20110901|2011-07-21 03:30,21,690.5,690.5,686.25,686.5,145
20110901|2011-07-21 04:00,21,686.5,686.5,682.5,683.5,132
20110901|2011-07-21 04:30,21,682.75,684,682,683.75,68
20110901|2011-07-21 05:00,21,684.25,685,684,684.75,197
20110901|2011-07-21 05:30,21,684.75,690.25,684.75,689.5,241
20110901|2011-07-21 06:00,21,689.5,690.25,688,688.5,130
20110901|2011-07-21 06:30,21,688.5,688.5,682.75,682.75,146
20110901|2011-07-21 07:00,21,683,684.5,682,682.5,294
20110901|2011-07-21 09:30,21,684.75,687.5,676,678,9172
20110901|2011-07-21 10:00,21,677.75,680.75,677.75,680.5,3373
20110901|2011-07-21 10:30,21,680.25,681.75,676.75,679,3151
20110901|2011-07-21 11:00,21,679,679.5,673.5,675.75,3144
20110901|2011-07-21 11:30,21,675.75,676.25,670.75,675.25,3750
20110901|2011-07-21 12:00,21,675,680.5,674.75,679.25,2358
20110901|2011-07-21 12:30,21,678.75,680.5,675.25,679.25,2709
20110901|2011-07-21 13:00,21,679,680.5,675.75,679.5,4223
20110901|2011-07-21 18:00,22,679.25,682.5,678.5,682.5,683
20110901|2011-07-21 18:30,22,682.5,683,681.25,682,100
20110901|2011-07-21 19:00,22,682,683,681.75,683,43
20110901|2011-07-21 19:30,22,683,684.75,682.75,683.5,145
20110901|2011-07-21 20:00,22,683.75,684.5,682.5,683.25,90
20110901|2011-07-21 20:30,22,683,684.25,681.25,681.5,88
20110901|2011-07-21 21:00,22,681.75,683.25,681.25,682.5,36
20110901|2011-07-21 21:30,22,682.5,683.75,682.5,683,70
20110901|2011-07-21 22:00,22,682.75,683.75,682,683.75,25
20110901|2011-07-21 22:30,22,683.5,683.5,683,683.25,7
20110901|2011-07-21 23:00,22,682.5,682.5,682.5,682.5,1
20110901|2011-07-21 23:30,22,683,683,682.75,683,14
20110901|2011-07-22 00:00,22,683,683.75,683,683.75,16
20110901|2011-07-22 00:30,22,683.5,684,683.25,684,33
20110901|2011-07-22 01:00,22,684,684.5,683.75,683.75,49
20110901|2011-07-22 01:30,22,683.75,684.25,683.75,684,71
20110901|2011-07-22 02:00,22,684,685,683.75,684.5,109
20110901|2011-07-22 02:30,22,684.5,684.5,682.75,682.75,103
20110901|2011-07-22 03:00,22,682.5,682.75,679.25,679.25,236
20110901|2011-07-22 03:30,22,679.75,679.75,678.25,679.5,138
20110901|2011-07-22 04:00,22,679.5,679.5,679.25,679.5,14
20110901|2011-07-22 04:30,22,679.25,680.25,679.25,680,133
20110901|2011-07-22 05:00,22,680,680,679.25,679.5,64
20110901|2011-07-22 05:30,22,679.75,680.5,679,680,166
20110901|2011-07-22 06:00,22,680.5,681,679,679.25,576
20110901|2011-07-22 06:30,22,679,679,675.75,677.5,564
20110901|2011-07-22 07:00,22,677.75,679.25,675.5,676,238
20110901|2011-07-22 09:30,22,674.75,682,672.75,680.75,8670
20110901|2011-07-22 10:00,22,681.25,684.75,680.5,682,3078
20110901|2011-07-22 10:30,22,682,684,682,683,1719
20110901|2011-07-22 11:00,22,682.75,683,678,678.75,2836
20110901|2011-07-22 11:30,22,678.75,682.75,678.75,681.5,1779
20110901|2011-07-22 12:00,22,681.5,686.75,680.5,685.5,4053
20110901|2011-07-22 12:30,22,685.5,686.75,682.25,686.75,3192
20110901|2011-07-22 13:00,22,686.75,690.5,683.25,690.25,5448
20110901|2011-07-24 18:00,25,678.25,681.75,676.25,677.75,1633
20110901|2011-07-24 18:30,25,677.75,680,675.5,679,377
20110901|2011-07-24 19:00,25,678.5,679.25,677,678,129
20110901|2011-07-24 19:30,25,677.5,679.25,677.25,679.25,51
20110901|2011-07-24 20:00,25,679.25,681,678.75,679.25,118
20110901|2011-07-24 20:30,25,680,680,678.75,678.75,22
20110901|2011-07-24 21:00,25,678.75,678.75,678,678.75,21
20110901|2011-07-24 21:30,25,678,678,675.75,675.75,74
20110901|2011-07-24 22:00,25,676.25,677,676,676.25,64
20110901|2011-07-24 22:30,25,676.25,676.5,676,676.5,16
20110901|2011-07-24 23:00,25,676.5,676.75,676.25,676.5,9
20110901|2011-07-24 23:30,25,676.75,677.75,675.5,676,66
20110901|2011-07-25 00:00,25,676,676.25,675.5,676.25,14
20110901|2011-07-25 00:30,25,675.75,676.5,675.5,676.5,52
20110901|2011-07-25 01:00,25,676.5,676.75,675.75,676,18
20110901|2011-07-25 01:30,25,676.25,676.5,676.25,676.25,6
20110901|2011-07-25 02:00,25,676,676.75,675.75,676.75,45
20110901|2011-07-25 02:30,25,676.25,677.25,676.25,677.25,108
20110901|2011-07-25 03:00,25,677.75,681,677.75,679.75,175
20110901|2011-07-25 03:30,25,680,680,679,679,47
20110901|2011-07-25 04:00,25,679.5,681,679.25,680,59
20110901|2011-07-25 04:30,25,679.75,680.25,679.75,680,76
20110901|2011-07-25 05:00,25,680.25,682.75,680.25,682.5,166
20110901|2011-07-25 05:30,25,682.75,682.75,679.75,680.25,64
20110901|2011-07-25 06:00,25,680.25,681.75,679.75,681.5,29
20110901|2011-07-25 06:30,25,681.5,682.75,681.25,682.25,136
20110901|2011-07-25 07:00,25,682.25,683.75,680.75,682.25,258
20110901|2011-07-25 09:30,25,680.5,682.5,673.75,676.25,7915
20110901|2011-07-25 10:00,25,676.5,677.75,674.5,677.5,2693
20110901|2011-07-25 10:30,25,677.5,677.5,672,672.5,3426
20110901|2011-07-25 11:00,25,672.5,677,671.75,676.75,2533
20110901|2011-07-25 11:30,25,676.75,677,673.75,675.25,1054
20110901|2011-07-25 12:00,25,675,676.5,672.75,676.25,1155
20110901|2011-07-25 12:30,25,676.25,679.75,675.5,678.25,1792
20110901|2011-07-25 13:00,25,678.5,681.5,677,677.5,3225
20110901|2011-07-25 18:00,26,682.25,682.75,676.25,676.25,552
20110901|2011-07-25 18:30,26,676.5,678,676,678,73
20110901|2011-07-25 19:00,26,677.5,678.75,675.5,676,178
20110901|2011-07-25 19:30,26,676.25,677.5,676.25,677.5,37
20110901|2011-07-25 20:00,26,676.5,677.75,676.25,677.75,42
20110901|2011-07-25 20:30,26,677.75,678,677,678,74
20110901|2011-07-25 21:00,26,678,679.5,678,678.25,85
20110901|2011-07-25 21:30,26,678.25,679.25,677.75,677.75,82
20110901|2011-07-25 22:00,26,678,678.5,678,678,9
20110901|2011-07-25 22:30,26,678,682,678,682,129
20110901|2011-07-25 23:00,26,681.25,683,681,682.25,106
20110901|2011-07-25 23:30,26,682,682,680.75,680.75,21
20110901|2011-07-26 00:00,26,681.25,682,681,682,6
20110901|2011-07-26 00:30,26,682,682.25,681,682.25,10
20110901|2011-07-26 01:00,26,682,683,681.75,682.75,34
20110901|2011-07-26 01:30,26,682.75,684.5,682.75,684.5,94
20110901|2011-07-26 02:00,26,684.5,684.5,684,684.25,33
20110901|2011-07-26 02:30,26,684.25,684.5,683.75,684.25,41
20110901|2011-07-26 03:00,26,684.25,684.5,683.75,684,36
20110901|2011-07-26 03:30,26,684.25,684.5,683.5,683.5,96
20110901|2011-07-26 04:00,26,683,683.5,682.25,683.5,63
20110901|2011-07-26 04:30,26,682.5,682.5,682.25,682.5,3
20110901|2011-07-26 05:00,26,682.5,682.75,682.25,682.25,62
20110901|2011-07-26 05:30,26,682,682.5,681.75,682.25,22
20110901|2011-07-26 06:00,26,682.5,683,682.25,683,27
20110901|2011-07-26 06:30,26,682.75,683.25,682.5,683,80
20110901|2011-07-26 07:00,26,682.75,683.25,681.25,681.5,166
20110901|2011-07-26 09:30,26,681.75,682.5,676,679.75,7790
20110901|2011-07-26 10:00,26,680,683,680,680.5,3164
20110901|2011-07-26 10:30,26,680.5,685.5,679.25,685.25,2619
20110901|2011-07-26 11:00,26,685.5,687.75,683.75,687.25,2800
20110901|2011-07-26 11:30,26,687.25,689,685.75,686.25,1528
20110901|2011-07-26 12:00,26,686,686.75,682.75,685.5,1661
20110901|2011-07-26 12:30,26,685.75,689,683,686.75,2613
20110901|2011-07-26 13:00,26,687,690.5,685.5,690.25,4122
20110901|2011-07-26 18:00,27,689.5,689.75,687.75,688.5,315
20110901|2011-07-26 18:30,27,688.5,688.75,687.5,687.75,55
20110901|2011-07-26 19:00,27,688.25,688.25,687,687.5,35
20110901|2011-07-26 19:30,27,687.75,688.25,687.5,687.75,16
20110901|2011-07-26 20:00,27,687.75,688.25,687,687,59
20110901|2011-07-26 20:30,27,686.75,687.25,686.25,686.25,69
20110901|2011-07-26 21:00,27,686.25,686.5,685.5,685.75,82
20110901|2011-07-26 21:30,27,685.75,686.75,685.75,686.75,14
20110901|2011-07-26 22:00,27,686.5,686.5,686.25,686.25,8
20110901|2011-07-26 22:30,27,686.5,686.75,686.5,686.5,10
20110901|2011-07-26 23:00,27,686.5,686.75,686.5,686.75,14
20110901|2011-07-26 23:30,27,686.75,687,686.75,687,3
20110901|2011-07-27 00:00,27,687,687.25,686.75,687,12
20110901|2011-07-27 00:30,27,687,687,686.75,687,7
20110901|2011-07-27 01:00,27,687.25,688,687,687.5,25
20110901|2011-07-27 01:30,27,687.5,688.5,687,688.5,110
20110901|2011-07-27 02:00,27,688.75,688.75,687.75,687.75,38
20110901|2011-07-27 02:30,27,688,688,687,687.75,32
20110901|2011-07-27 03:00,27,687.25,688,686.75,686.75,31
20110901|2011-07-27 03:30,27,686.75,686.75,686,686,52
20110901|2011-07-27 04:00,27,686,687,686,687,27
20110901|2011-07-27 04:30,27,686.75,686.75,686.75,686.75,6
20110901|2011-07-27 05:00,27,686.75,687.75,686,686.25,15
20110901|2011-07-27 05:30,27,686,686,686,686,8
20110901|2011-07-27 06:00,27,686.5,687,685.75,686,58
20110901|2011-07-27 06:30,27,686,686,685.25,685.25,86
20110901|2011-07-27 07:00,27,685.25,685.25,683.25,684,189
20110901|2011-07-27 09:30,27,680.75,688.5,677,687.5,6559
20110901|2011-07-27 10:00,27,687.5,689.25,682.75,685,3798
20110901|2011-07-27 10:30,27,685.25,687.5,684,684.75,1740
20110901|2011-07-27 11:00,27,684.5,686.75,683.25,686.75,1835
20110901|2011-07-27 11:30,27,686.75,690,686,688.5,2241
20110901|2011-07-27 12:00,27,688.5,690,685.5,689.75,1588
20110901|2011-07-27 12:30,27,689.5,691.75,688,690.75,2406
20110901|2011-07-27 13:00,27,690.75,693,689.25,691.75,2890
20110901|2011-07-27 18:00,28,690.25,690.5,687.25,687.75,517
20110901|2011-07-27 18:30,28,687.75,687.75,687,687,88
20110901|2011-07-27 19:00,28,687,687,685.75,686.75,140
20110901|2011-07-27 19:30,28,686.75,687.75,686.5,687.5,73
20110901|2011-07-27 20:00,28,687.5,688,686.75,686.75,46
20110901|2011-07-27 20:30,28,687,687,686.75,686.75,6
20110901|2011-07-27 21:00,28,687,687,687,687,1
20110901|2011-07-27 21:30,28,687,687.25,686.75,686.75,10
20110901|2011-07-27 22:00,28,686.75,688.25,686.75,688.25,61
20110901|2011-07-27 22:30,28,687.75,687.75,687.75,687.75,1
20110901|2011-07-27 23:00,28,688,688,687.75,688,5
20110901|2011-07-27 23:30,28,688,688,687.25,687.25,10
20110901|2011-07-28 00:00,28,687.25,688,687,688,12
20110901|2011-07-28 00:30,28,687.75,688.25,687.75,688,32
20110901|2011-07-28 01:00,28,687.75,688.25,687.5,688,19
20110901|2011-07-28 01:30,28,687.25,688.5,687.25,688.5,39
20110901|2011-07-28 02:00,28,688.5,688.5,688,688,15
20110901|2011-07-28 02:30,28,688.5,688.5,687.75,688.25,38
20110901|2011-07-28 03:00,28,688.25,689.5,688.25,689.25,41
20110901|2011-07-28 03:30,28,689.75,690,689.75,690,74
20110901|2011-07-28 04:00,28,690,690.5,689.75,690.25,37
20110901|2011-07-28 04:30,28,690.25,690.25,689.5,690.25,58
20110901|2011-07-28 05:00,28,690,690,688.5,688.5,79
20110901|2011-07-28 05:30,28,688.25,690.5,688.25,689.75,120
20110901|2011-07-28 06:00,28,689.75,689.75,689.25,689.5,52
20110901|2011-07-28 06:30,28,689.5,690.5,689.5,689.75,50
20110901|2011-07-28 07:00,28,689.75,690,687.75,687.75,204
20110901|2011-07-28 09:30,28,687.5,690.5,686.25,687.5,9326
20110901|2011-07-28 10:00,28,687.25,687.5,683.5,686.5,4970
20110901|2011-07-28 10:30,28,686,686.75,684,684.75,1503
20110901|2011-07-28 11:00,28,684.75,685,680.5,681.25,2556
20110901|2011-07-28 11:30,28,681.25,682.25,680,682,2184
20110901|2011-07-28 12:00,28,682,684.75,681,684.25,1544
20110901|2011-07-28 12:30,28,684.25,686,682.25,683.25,1905
20110901|2011-07-28 13:00,28,683.25,685,681.25,684.5,3659
20110901|2011-07-28 18:00,29,684,684.25,682.75,683.75,239
20110901|2011-07-28 18:30,29,683.75,684,683.5,683.75,19
20110901|2011-07-28 19:00,29,684,684,683,683.75,22
20110901|2011-07-28 19:30,29,683.5,683.75,683.25,683.5,28
20110901|2011-07-28 20:00,29,683.5,684.25,683.5,684,32
20110901|2011-07-28 20:30,29,683.5,684.25,683,683,50
20110901|2011-07-28 21:00,29,683.25,683.75,682.5,682.75,60
20110901|2011-07-28 21:30,29,682.75,683,681.5,681.75,228
20110901|2011-07-28 22:00,29,682.5,684,682.5,684,51
20110901|2011-07-28 22:30,29,684.25,684.5,684.25,684.5,14
20110901|2011-07-28 23:00,29,684.25,684.25,684,684,5
20110901|2011-07-28 23:30,29,684,684.5,684,684.25,8
20110901|2011-07-29 00:00,29,684.25,684.25,683,683,38
20110901|2011-07-29 00:30,29,683.25,683.25,681.5,681.5,63
20110901|2011-07-29 01:00,29,681.25,681.5,681,681,109
20110901|2011-07-29 01:30,29,681,681,680,680.75,130
20110901|2011-07-29 02:00,29,681,681,679.75,680.5,72
20110901|2011-07-29 02:30,29,680.5,680.75,680.25,680.75,20
20110901|2011-07-29 03:00,29,680.5,680.5,680,680,49
20110901|2011-07-29 03:30,29,680.25,680.75,679,679.25,95
20110901|2011-07-29 04:00,29,679,679.5,677.25,677.5,247
20110901|2011-07-29 04:30,29,677.5,678,676.25,677.5,171
20110901|2011-07-29 05:00,29,677,677.75,676.25,676.25,75
20110901|2011-07-29 05:30,29,677,677,675,675.5,166
20110901|2011-07-29 06:00,29,675.5,675.75,675,675,155
20110901|2011-07-29 06:30,29,675,675.5,674,675,187
20110901|2011-07-29 07:00,29,675,676,674,675.75,217
20110901|2011-07-29 09:30,29,671.75,672.25,664.75,670.25,9586
20110901|2011-07-29 10:00,29,670.25,671.5,668,668,3862
20110901|2011-07-29 10:30,29,668,668,662.25,664.25,5357
20110901|2011-07-29 11:00,29,664,667.25,662.75,666.25,2321
20110901|2011-07-29 11:30,29,666.5,667,664,664.5,1602
20110901|2011-07-29 12:00,29,664.75,666.5,664.25,665.75,1378
20110901|2011-07-29 12:30,29,665.5,666.5,663.25,664,2766
20110901|2011-07-29 13:00,29,664,667.5,663.5,667,5563
20110901|2011-07-31 18:00,1,668.5,670,665.25,668,1252
20110901|2011-07-31 18:30,1,668,669.5,668,669.5,58
20110901|2011-07-31 19:00,1,669.5,670.5,668.5,670.5,149
20110901|2011-07-31 19:30,1,671,672.75,670.5,672.75,185
20110901|2011-07-31 20:00,1,672.5,673,672,672.5,57
20110901|2011-07-31 20:30,1,672.25,672.75,671.5,672,53
20110901|2011-07-31 21:00,1,671.5,672.5,671.5,672,35
20110901|2011-07-31 21:30,1,671.75,672.5,671.75,672.25,13
20110901|2011-07-31 22:00,1,672.5,673,672.5,672.5,25
20110901|2011-07-31 22:30,1,672,672,671.5,671.5,5
20110901|2011-07-31 23:00,1,671.5,672.75,671.5,672.75,12
20110901|2011-07-31 23:30,1,672,672.75,672,672.75,24
20110901|2011-08-01 00:00,1,672,672.5,672,672,12
20110901|2011-08-01 00:30,1,672,672.75,672,672.75,108
20110901|2011-08-01 01:00,1,672.5,673.5,672,673.5,41
20110901|2011-08-01 01:30,1,673.5,673.75,672.75,673.5,71
20110901|2011-08-01 02:00,1,674,675.5,674,675.25,157
20110901|2011-08-01 02:30,1,674.5,676.25,673.75,675,215
20110901|2011-08-01 03:00,1,674,675,673.75,674.5,82
20110901|2011-08-01 03:30,1,674.75,676.25,674.25,675.75,97
20110901|2011-08-01 04:00,1,676,677,675.75,676,40
20110901|2011-08-01 04:30,1,675.75,675.75,673.75,674,86
20110901|2011-08-01 05:00,1,675,675.75,675,675,38
20110901|2011-08-01 05:30,1,674.75,675,674.25,674.75,43
20110901|2011-08-01 06:00,1,674.75,675.75,674.75,675.25,54
20110901|2011-08-01 06:30,1,675.25,675.25,672.25,673.5,218
20110901|2011-08-01 07:00,1,674,675.5,673,674.5,224
20110901|2011-08-01 09:30,1,674.5,684,671.75,679.75,10154
20110901|2011-08-01 10:00,1,679.75,683.75,679,682.75,4055
20110901|2011-08-01 10:30,1,682.75,682.75,674.5,677.5,4684
20110901|2011-08-01 11:00,1,677.75,679.5,676.5,679,1913
20110901|2011-08-01 11:30,1,679,679.75,675.75,676.25,1586
20110901|2011-08-01 12:00,1,676,677,674.25,676,1891
20110901|2011-08-01 12:30,1,676,680.75,675.5,680.25,2138
20110901|2011-08-01 13:00,1,680.25,682,678.5,682,3098
20110901|2011-08-01 18:00,2,680.25,682.5,678.5,681.75,520
20110901|2011-08-01 18:30,2,681.25,682.5,681.25,682.25,62
20110901|2011-08-01 19:00,2,682.75,684.5,682.5,684,152
20110901|2011-08-01 19:30,2,684.5,684.5,683.5,683.75,48
20110901|2011-08-01 20:00,2,683.5,684.25,681.5,682.25,80
20110901|2011-08-01 20:30,2,682.25,682.5,681.25,682,25
20110901|2011-08-01 21:00,2,681.5,681.75,681,681.75,149
20110901|2011-08-01 21:30,2,681.75,682,681.25,682,11
20110901|2011-08-01 22:00,2,681.5,682,681.5,681.5,21
20110901|2011-08-01 22:30,2,681.75,681.75,681.25,681.25,30
20110901|2011-08-01 23:00,2,681.25,681.5,681.25,681.25,17
20110901|2011-08-01 23:30,2,681.25,681.75,680.75,680.75,8
20110901|2011-08-02 00:00,2,680.5,680.5,680.25,680.5,11
20110901|2011-08-02 00:30,2,680.25,680.75,679.5,680,28
20110901|2011-08-02 01:00,2,680.75,683,680.75,682.75,33
20110901|2011-08-02 01:30,2,682.25,682.25,680,680,33
20110901|2011-08-02 02:00,2,679.5,680.75,678.5,678.75,90
20110901|2011-08-02 02:30,2,678.75,678.75,678,678,72
20110901|2011-08-02 03:00,2,678.5,678.5,678,678.5,31
20110901|2011-08-02 03:30,2,678.5,679.5,678.5,679,49
20110901|2011-08-02 04:00,2,679,679.75,678,678,77
20110901|2011-08-02 04:30,2,678,678.5,677.5,678,46
20110901|2011-08-02 05:00,2,677.75,678.75,677.75,678.5,26
20110901|2011-08-02 05:30,2,677.75,678,677,677.75,39
20110901|2011-08-02 06:00,2,677.75,678.25,677.5,677.5,51
20110901|2011-08-02 06:30,2,677.5,679.5,677,679.5,198
20110901|2011-08-02 07:00,2,678.5,679.25,678,678.75,93
20110901|2011-08-02 09:30,2,679.5,687,677.25,684,8483
20110901|2011-08-02 10:00,2,684,684.75,680.25,682.75,2799
20110901|2011-08-02 10:30,2,682.25,683.25,680.5,682.25,2326
20110901|2011-08-02 11:00,2,682.5,686.25,681.5,685.5,3028
20110901|2011-08-02 11:30,2,685.25,696,685.25,693.5,7574
20110901|2011-08-02 12:00,2,693.5,705,693.5,702.75,7318
20110901|2011-08-02 12:30,2,702.75,709.5,702,707,6101
20110901|2011-08-02 13:00,2,707.25,711.25,707,711.25,5185
20110901|2011-08-02 18:00,3,710.25,713.5,708.5,711.75,1400
20110901|2011-08-02 18:30,3,711,711.75,709.5,711,150
20110901|2011-08-02 19:00,3,711,711,708.5,710.75,141
20110901|2011-08-02 19:30,3,710.5,712,710,711.5,119
20110901|2011-08-02 20:00,3,710.75,710.75,708.75,709.75,92
20110901|2011-08-02 20:30,3,710,713.25,709.75,713.25,188
20110901|2011-08-02 21:00,3,712.5,712.75,712,712.5,73
20110901|2011-08-02 21:30,3,712.75,713,711.75,713,111
20110901|2011-08-02 22:00,3,713,713,712,712.5,23
20110901|2011-08-02 22:30,3,712.5,713.5,712.5,712.75,45
20110901|2011-08-02 23:00,3,712.5,713.25,712.25,713.25,64
20110901|2011-08-02 23:30,3,712.75,714.25,712.5,714.25,39
20110901|2011-08-03 00:00,3,714,714.25,713.5,714.25,16
20110901|2011-08-03 00:30,3,714,714.25,714,714.25,52
20110901|2011-08-03 01:00,3,714,714,712.75,713.25,30
20110901|2011-08-03 01:30,3,712.75,712.75,711.5,711.75,82
20110901|2011-08-03 02:00,3,712,712.5,710.25,710.25,171
20110901|2011-08-03 02:30,3,710.25,713.75,710,711.75,130
20110901|2011-08-03 03:00,3,711.5,712.25,710.25,710.25,146
20110901|2011-08-03 03:30,3,710.5,711,709.25,709.5,125
20110901|2011-08-03 04:00,3,710.25,710.25,708.5,709,115
20110901|2011-08-03 04:30,3,708.5,709.5,708.5,709,186
20110901|2011-08-03 05:00,3,708.5,709.5,707.5,708.25,72
20110901|2011-08-03 05:30,3,707.75,710.25,707.75,710,45
20110901|2011-08-03 06:00,3,710.75,713.75,710.5,713.5,84
20110901|2011-08-03 06:30,3,713.5,713.5,711.25,711.5,101
20110901|2011-08-03 07:00,3,711.25,711.5,710.25,711.25,124
20110901|2011-08-03 09:30,3,707.5,711.5,702,709.75,10277
20110901|2011-08-03 10:00,3,709.25,710.25,702,703.5,3936
20110901|2011-08-03 10:30,3,703.5,706.25,702,705.75,2346
20110901|2011-08-03 11:00,3,706,706.5,701,701.25,3247
20110901|2011-08-03 11:30,3,701.5,704,700.5,702,2002
20110901|2011-08-03 12:00,3,701.5,705.5,701.5,703.25,2152
20110901|2011-08-03 12:30,3,703.5,708,703.25,704.75,2219
20110901|2011-08-03 13:00,3,704.75,706.5,701.75,704,2770
20110901|2011-08-03 18:00,4,705.25,706,701,701.25,500
20110901|2011-08-03 18:30,4,701.25,702,701.25,701.75,42
20110901|2011-08-03 19:00,4,701.75,702,700,700,169
20110901|2011-08-03 19:30,4,700,702.5,699.25,702,151
20110901|2011-08-03 20:00,4,701.5,702.5,700.75,701.25,71
20110901|2011-08-03 20:30,4,701.25,701.25,698.5,700,162
20110901|2011-08-03 21:00,4,699.25,700.75,699.25,700.75,65
20110901|2011-08-03 21:30,4,700.75,701,700,700,13
20110901|2011-08-03 22:00,4,700.5,702.75,700.25,702.5,54
20110901|2011-08-03 22:30,4,702.5,702.5,701.75,702,9
20110901|2011-08-03 23:00,4,702,702,700.75,700.75,14
20110901|2011-08-03 23:30,4,701,701,700.25,700.75,15
20110901|2011-08-04 00:00,4,701,701,700,700,9
20110901|2011-08-04 00:30,4,700,700,699,699,47
20110901|2011-08-04 01:00,4,699,700.25,699,700.25,41
20110901|2011-08-04 01:30,4,699.75,699.75,699,699.25,7
20110901|2011-08-04 02:00,4,698.75,699.5,698.75,699,22
20110901|2011-08-04 02:30,4,699,700.25,699,699.5,30
20110901|2011-08-04 03:00,4,699.5,700.5,699.25,699.75,29
20110901|2011-08-04 03:30,4,700,702.75,699.75,700.25,63
20110901|2011-08-04 04:00,4,700.5,700.75,699.25,699.5,130
20110901|2011-08-04 04:30,4,700,700,698.25,699.25,69
20110901|2011-08-04 05:00,4,699.25,699.75,698.5,698.5,73
20110901|2011-08-04 05:30,4,698,698.5,691.75,693,409
20110901|2011-08-04 06:00,4,693.5,696.5,693.5,694.5,126
20110901|2011-08-04 06:30,4,694.25,696.5,694.25,696.5,135
20110901|2011-08-04 07:00,4,696.25,696.75,694,694.75,193
20110901|2011-08-04 09:30,4,691.5,701.5,691,697,8034
20110901|2011-08-04 10:00,4,697.5,699.75,693.75,694.75,4060
20110901|2011-08-04 10:30,4,694.5,697.5,681.75,686.25,8080
20110901|2011-08-04 11:00,4,686.25,689,682.5,684,4118
20110901|2011-08-04 11:30,4,684.25,694,682.75,690.25,3136
20110901|2011-08-04 12:00,4,690,696,688.75,694.25,2436
20110901|2011-08-04 12:30,4,694.75,696.25,689.25,690.75,3329
20110901|2011-08-04 13:00,4,690.5,695.25,688,695,3023
20110901|2011-08-04 18:00,5,688,689.75,683.75,685.75,1511
20110901|2011-08-04 18:30,5,685.25,687.75,685,687.25,164
20110901|2011-08-04 19:00,5,687.25,688.5,687.25,687.5,108
20110901|2011-08-04 19:30,5,687.5,688.25,687.25,688.25,51
20110901|2011-08-04 20:00,5,687.5,688,683.5,685.25,361
20110901|2011-08-04 20:30,5,685.25,686.5,683.75,686.5,169
20110901|2011-08-04 21:00,5,686.5,688,686,688,113
20110901|2011-08-04 21:30,5,687.75,688,683.25,684.25,289
20110901|2011-08-04 22:00,5,684.5,685.75,682.5,685.75,290
20110901|2011-08-04 22:30,5,685.75,686.25,684,684.75,35
20110901|2011-08-04 23:00,5,684.25,686,684.25,684.75,38
20110901|2011-08-04 23:30,5,686,686.5,685.25,686.25,38
20110901|2011-08-05 00:00,5,686,686.5,685.5,685.75,17
20110901|2011-08-05 00:30,5,685.75,685.75,684.25,684.75,78
20110901|2011-08-05 01:00,5,684.75,685,683.5,684,84
20110901|2011-08-05 01:30,5,684,684.25,683.25,683.5,70
20110901|2011-08-05 02:00,5,683.5,684.75,682.75,684,215
20110901|2011-08-05 02:30,5,684.5,686.75,684.5,686.5,97
20110901|2011-08-05 03:00,5,686.5,686.5,683.25,684.25,176
20110901|2011-08-05 03:30,5,683.25,685.75,679,685.75,656
20110901|2011-08-05 04:00,5,685.5,687.75,684,687.25,111
20110901|2011-08-05 04:30,5,686.5,687.25,682.25,682.5,123
20110901|2011-08-05 05:00,5,682,682.5,679.75,681.5,164
20110901|2011-08-05 05:30,5,682,682.75,681.25,681.25,103
20110901|2011-08-05 06:00,5,681.25,685.25,679.75,684,225
20110901|2011-08-05 06:30,5,684.25,687.5,684,686.25,134
20110901|2011-08-05 07:00,5,686.25,687.25,684.75,685.75,212
20110901|2011-08-05 09:30,5,689.75,690.75,682.5,685.5,6430
20110901|2011-08-05 10:00,5,685.5,685.5,680.25,682.5,3603
20110901|2011-08-05 10:30,5,683,684,679.25,681.25,2295
20110901|2011-08-05 11:00,5,681,687.75,679.25,684.5,2511
20110901|2011-08-05 11:30,5,684,690.5,684,688.5,2611
20110901|2011-08-05 12:00,5,688.75,689.5,687,689.25,1715
20110901|2011-08-05 12:30,5,689.25,698,688,695.75,3512
20110901|2011-08-05 13:00,5,696,699.75,692.5,693.5,4085
20110901|2011-08-07 18:00,8,680.75,687.5,679.25,686.75,1295
20110901|2011-08-07 18:30,8,686.75,690,686,686.5,457
20110901|2011-08-07 19:00,8,686.5,688.5,686,686.5,126
20110901|2011-08-07 19:30,8,686.5,686.75,685.75,685.75,54
20110901|2011-08-07 20:00,8,686,686.75,685.25,686.75,43
20110901|2011-08-07 20:30,8,687,689.5,686.75,688.25,101
20110901|2011-08-07 21:00,8,688.5,690.75,688.25,690,124
20110901|2011-08-07 21:30,8,689.5,690.25,688.5,688.5,27
20110901|2011-08-07 22:00,8,688,688.5,687.5,687.5,126
20110901|2011-08-07 22:30,8,687.25,687.25,685.75,686.75,97
20110901|2011-08-07 23:00,8,686.75,686.75,685.75,686.5,28
20110901|2011-08-07 23:30,8,686.5,689,686,688.25,44
20110901|2011-08-08 00:00,8,689.25,689.25,688.25,688.25,25
20110901|2011-08-08 00:30,8,688.75,690.5,686,686.5,178
20110901|2011-08-08 01:00,8,686.75,687.5,686.25,687,31
20110901|2011-08-08 01:30,8,686.75,686.75,685,686,88
20110901|2011-08-08 02:00,8,685.75,689.5,685.75,689.25,165
20110901|2011-08-08 02:30,8,689.5,690.25,687.5,688,142
20110901|2011-08-08 03:00,8,688.25,688.25,685,685.25,168
20110901|2011-08-08 03:30,8,685,685.25,683.75,684,148
20110901|2011-08-08 04:00,8,684,684,681.5,681.5,200
20110901|2011-08-08 04:30,8,681.5,681.5,678.75,678.75,324
20110901|2011-08-08 05:00,8,678.5,681.25,675.25,677,220
20110901|2011-08-08 05:30,8,677.5,680,677.25,677.5,213
20110901|2011-08-08 06:00,8,677,681.25,677,679.75,309
20110901|2011-08-08 06:30,8,680,683.5,678,680.25,375
20110901|2011-08-08 07:00,8,679.5,680.5,678,679.25,140
20110901|2011-08-08 09:30,8,678.25,678.5,670.5,674.25,7665
20110901|2011-08-08 10:00,8,674.25,679.75,673.5,677.25,2640
20110901|2011-08-08 10:30,8,677.75,678,675,676.25,1699
20110901|2011-08-08 11:00,8,676.25,678.25,675,675.75,1435
20110901|2011-08-08 11:30,8,676,678,675,677,1103
20110901|2011-08-08 12:00,8,677.25,681,676,680,1722
20110901|2011-08-08 12:30,8,680.25,680.25,675.25,675.75,1862
20110901|2011-08-08 13:00,8,675.5,678.75,674.75,675.25,3141
20110901|2011-08-08 18:00,9,673,673,668.5,670,756
20110901|2011-08-08 18:30,9,670,670.25,668.5,668.5,155
20110901|2011-08-08 19:00,9,668.5,669.25,665.5,666.75,492
20110901|2011-08-08 19:30,9,666.5,666.5,662.5,665,592
20110901|2011-08-08 20:00,9,664.75,666,661.5,661.5,388
20110901|2011-08-08 20:30,9,661.25,663,660.5,662.75,686
20110901|2011-08-08 21:00,9,662,662.5,660.25,661.75,143
20110901|2011-08-08 21:30,9,661.75,663.5,659.75,663.25,286
20110901|2011-08-08 22:00,9,662.75,665.75,662,665.5,131
20110901|2011-08-08 22:30,9,665.25,666.5,664.5,665,58
20110901|2011-08-08 23:00,9,664.25,667.5,663.75,667.5,76
20110901|2011-08-08 23:30,9,667.5,668.75,667.25,668,69
20110901|2011-08-09 00:00,9,668.75,671.5,668.75,671.25,148
20110901|2011-08-09 00:30,9,671,673.25,669.25,672.75,108
20110901|2011-08-09 01:00,9,673.25,673.5,672.25,673.5,38
20110901|2011-08-09 01:30,9,673.75,674.5,672.75,674.5,50
20110901|2011-08-09 02:00,9,674.5,679,674.25,676,303
20110901|2011-08-09 02:30,9,675.5,675.75,672.5,673.5,169
20110901|2011-08-09 03:00,9,673.75,676,673.25,673.5,44
20110901|2011-08-09 03:30,9,673.5,673.5,670.25,672.25,117
20110901|2011-08-09 04:00,9,670,670,658.5,665.5,545
20110901|2011-08-09 04:30,9,664.75,668.5,664.75,664.75,244
20110901|2011-08-09 05:00,9,663.75,666.25,663.75,665.5,88
20110901|2011-08-09 05:30,9,665.75,671.5,665.75,669.5,107
20110901|2011-08-09 06:00,9,670,674.25,670,672.5,208
20110901|2011-08-09 06:30,9,672.25,676,669.5,676,464
20110901|2011-08-09 07:00,9,676,678.5,675.75,676.75,238
20110901|2011-08-09 09:30,9,680,687.75,680,682.25,6696
20110901|2011-08-09 10:00,9,682.5,684,680.5,682.75,2825
20110901|2011-08-09 10:30,9,683,685.5,682.25,684.25,1693
20110901|2011-08-09 11:00,9,684.5,685.25,683,684.5,1728
20110901|2011-08-09 11:30,9,684.5,685,681.75,681.75,1974
20110901|2011-08-09 12:00,9,681.75,684.5,681.5,682.75,969
20110901|2011-08-09 12:30,9,682.75,683.25,677.25,681.5,2767
20110901|2011-08-09 13:00,9,681.5,682.5,678,681,3702
20110901|2011-08-09 18:00,10,682.75,688.75,682.5,687.5,849
20110901|2011-08-09 18:30,10,686.75,687.5,686.5,686.5,56
20110901|2011-08-09 19:00,10,686.25,687.25,686.25,686.75,55
20110901|2011-08-09 19:30,10,687,687.5,686,686,112
20110901|2011-08-09 20:00,10,686.25,686.25,684.75,684.75,184
20110901|2011-08-09 20:30,10,684.75,686.25,684.75,686,87
20110901|2011-08-09 21:00,10,685.75,686.5,685,686,117
20110901|2011-08-09 21:30,10,686.5,687,686.5,687,72
20110901|2011-08-09 22:00,10,687.25,687.25,686.5,686.5,35
20110901|2011-08-09 22:30,10,686.75,686.75,686,686.75,36
20110901|2011-08-09 23:00,10,687,687,686.25,686.5,29
20110901|2011-08-09 23:30,10,686.75,687.25,686.75,687.25,29
20110901|2011-08-10 00:00,10,686.75,686.75,686.5,686.5,5
20110901|2011-08-10 00:30,10,686.75,687.25,686,686.5,61
20110901|2011-08-10 01:00,10,686.5,687,686.25,686.25,70
20110901|2011-08-10 01:30,10,686.25,687.25,685.5,687.25,33
20110901|2011-08-10 02:00,10,687.25,688.25,685.25,685.5,199
20110901|2011-08-10 02:30,10,685.5,685.5,684,684.25,46
20110901|2011-08-10 03:00,10,684.25,684.5,683,683,304
20110901|2011-08-10 03:30,10,683.5,685.5,683,685.5,72
20110901|2011-08-10 04:00,10,685.25,687.25,685.25,686.25,355
20110901|2011-08-10 04:30,10,686.5,686.75,685.75,686.75,231
20110901|2011-08-10 05:00,10,686.5,687.25,686.5,686.75,71
20110901|2011-08-10 05:30,10,686.75,688.25,686.5,688,153
20110901|2011-08-10 06:00,10,688.25,688.25,687.25,688,92
20110901|2011-08-10 06:30,10,688.25,689.25,687.75,689.25,739
20110901|2011-08-10 07:00,10,688.5,689.25,688,688.5,119
20110901|2011-08-10 09:30,10,683.25,686.75,680,682.25,4680
20110901|2011-08-10 10:00,10,682,683.75,680.75,682,1920
20110901|2011-08-10 10:30,10,682,684.25,681,683.25,2445
20110901|2011-08-10 11:00,10,683.5,685,682.25,683,2339
20110901|2011-08-10 11:30,10,682.75,683,676.5,680.5,2976
20110901|2011-08-10 12:00,10,680.5,682.25,679.25,680.25,1939
20110901|2011-08-10 12:30,10,680.75,680.75,676.25,679,3804
20110901|2011-08-10 13:00,10,679.75,681,677.75,678.25,2879
20110901|2011-08-10 18:00,11,676.75,678.5,676,678,619
20110901|2011-08-10 18:30,11,677.5,679.5,677.5,679,149
20110901|2011-08-10 19:00,11,678.75,679.75,678.5,679,102
20110901|2011-08-10 19:30,11,679.25,679.75,679.25,679.5,51
20110901|2011-08-10 20:00,11,679.75,680,678.75,679.25,108
20110901|2011-08-10 20:30,11,679.5,680.5,678.25,679.75,78
20110901|2011-08-10 21:00,11,680,681,679.75,680.75,86
20110901|2011-08-10 21:30,11,680.75,682,680.5,681,66
20110901|2011-08-10 22:00,11,681,682,681,682,68
20110901|2011-08-10 22:30,11,681.25,683,680.75,682.75,160
20110901|2011-08-10 23:00,11,682.75,682.75,681.5,681.75,44
20110901|2011-08-10 23:30,11,682.25,682.5,681.5,681.75,34
20110901|2011-08-11 00:00,11,681.75,681.75,680.75,680.75,9
20110901|2011-08-11 00:30,11,680.75,682.25,680.75,680.75,58
20110901|2011-08-11 01:00,11,681,682.75,681,682.5,72
20110901|2011-08-11 01:30,11,682.75,683.5,682.25,683.5,50
20110901|2011-08-11 02:00,11,683.5,683.5,681.5,681.5,55
20110901|2011-08-11 02:30,11,681.75,682.25,681.75,682,35
20110901|2011-08-11 03:00,11,682,684.75,681.75,684.75,142
20110901|2011-08-11 03:30,11,684.75,685,684.25,684.25,124
20110901|2011-08-11 04:00,11,684.75,685,682.25,683.25,42
20110901|2011-08-11 04:30,11,683.25,683.25,682,682.5,26
20110901|2011-08-11 05:00,11,681.75,683,681.5,682.25,53
20110901|2011-08-11 05:30,11,682.5,682.5,681.5,681.75,61
20110901|2011-08-11 06:00,11,682.25,682.75,679.75,680.25,237
20110901|2011-08-11 06:30,11,680.25,680.75,678.75,679.5,172
20110901|2011-08-11 07:00,11,679.5,681,679,680.5,404
20110901|2011-08-11 09:30,11,707.25,708,702.5,705.75,7110
20110901|2011-08-11 10:00,11,705.75,706.5,700,700.25,4572
20110901|2011-08-11 10:30,11,700.5,704,698.5,703.75,5711
20110901|2011-08-11 11:00,11,703.5,704.5,702.25,704.25,2292
20110901|2011-08-11 11:30,11,704.25,707.5,704,706.25,2011
20110901|2011-08-11 12:00,11,706.25,706.25,702.5,703,1940
20110901|2011-08-11 12:30,11,702.75,704.5,702.5,704,1558
20110901|2011-08-11 13:00,11,704.25,706.5,702.25,702.25,3578
20110901|2011-08-11 18:00,12,702,707.5,702,706.5,449
20110901|2011-08-11 18:30,12,706.75,707,706.5,706.75,45
20110901|2011-08-11 19:00,12,706.75,706.75,705.5,706.75,59
20110901|2011-08-11 19:30,12,706.75,707,706,706.25,13
20110901|2011-08-11 20:00,12,706.5,707.25,706.25,706.5,96
20110901|2011-08-11 20:30,12,706.25,706.25,705.25,706.25,51
20110901|2011-08-11 21:00,12,706.5,707,705,705,49
20110901|2011-08-11 21:30,12,705.75,705.75,704.75,705.5,111
20110901|2011-08-11 22:00,12,705.5,705.5,703.75,703.75,26
20110901|2011-08-11 22:30,12,703.75,703.75,702.5,702.5,40
20110901|2011-08-11 23:00,12,702.75,703,702.75,703,16
20110901|2011-08-11 23:30,12,703,703,702,703,25
20110901|2011-08-12 00:00,12,703,703.75,702.5,703.75,24
20110901|2011-08-12 00:30,12,703.5,703.5,702.5,703.25,83
20110901|2011-08-12 01:00,12,702.5,703.25,702.5,703,5
20110901|2011-08-12 01:30,12,703,703,702,702.25,69
20110901|2011-08-12 02:00,12,702,702.25,700,700,95
20110901|2011-08-12 02:30,12,699.5,699.5,698,699,173
20110901|2011-08-12 03:00,12,699,700.5,698.75,700.5,70
20110901|2011-08-12 03:30,12,700.5,702.25,700.5,700.5,165
20110901|2011-08-12 04:00,12,700.5,701.25,699.75,700.25,65
20110901|2011-08-12 04:30,12,700.25,700.25,698.5,699.5,153
20110901|2011-08-12 05:00,12,699.75,701.25,699.5,701.25,88
20110901|2011-08-12 05:30,12,701.5,702.5,701.25,701.25,20
20110901|2011-08-12 06:00,12,701.75,703,701.75,701.75,20
20110901|2011-08-12 06:30,12,702.25,703.75,702.25,703.5,53
20110901|2011-08-12 07:00,12,703,703.75,700.25,701.25,170
20110901|2011-08-12 09:30,12,702,703.75,697.5,699,8332
20110901|2011-08-12 10:00,12,699,700.75,698,699,2927
20110901|2011-08-12 10:30,12,698.75,703.25,698.75,703.25,2929
20110901|2011-08-12 11:00,12,703.5,707.75,702.5,704,3316
20110901|2011-08-12 11:30,12,704.25,705.5,703.5,704.5,1122
20110901|2011-08-12 12:00,12,704.5,705,702.5,703.5,1159
20110901|2011-08-12 12:30,12,703.5,704.25,702.25,702.25,1568
20110901|2011-08-12 13:00,12,702.25,703.5,700.75,701.25,3460
20110901|2011-08-14 18:00,15,703.75,707,703.25,707,831
20110901|2011-08-14 18:30,15,707,709,706.25,708.25,294
20110901|2011-08-14 19:00,15,708.5,709.25,708,709,142
20110901|2011-08-14 19:30,15,709.25,710,709,709.75,203
20110901|2011-08-14 20:00,15,709.75,709.75,707.75,707.75,79
20110901|2011-08-14 20:30,15,707.5,708.25,706,707,146
20110901|2011-08-14 21:00,15,707.25,708,707.25,707.25,72
20110901|2011-08-14 21:30,15,707.75,707.75,706.75,706.75,22
20110901|2011-08-14 22:00,15,707,707.5,706.75,707,8
20110901|2011-08-14 22:30,15,707.25,707.25,707,707.25,6
20110901|2011-08-14 23:30,15,707.75,707.75,707.75,707.75,2
20110901|2011-08-15 00:00,15,707.5,707.5,707.25,707.5,7
20110901|2011-08-15 00:30,15,706.75,707,706,706,16
20110901|2011-08-15 01:00,15,706,706.25,705.25,705.75,25
20110901|2011-08-15 01:30,15,706.25,708,706.25,706.75,43
20110901|2011-08-15 02:00,15,706.75,707,706.5,707,4
20110901|2011-08-15 02:30,15,707,707.25,706.5,706.75,21
20110901|2011-08-15 03:00,15,706.25,707.5,706.25,707.5,30
20110901|2011-08-15 03:30,15,707.5,709.5,707,709.25,33
20110901|2011-08-15 04:00,15,709.25,709.75,708.25,708.25,44
20110901|2011-08-15 04:30,15,708,709,707.25,707.75,47
20110901|2011-08-15 05:00,15,707,707.75,707,707.5,20
20110901|2011-08-15 05:30,15,707.5,707.5,706.75,707,18
20110901|2011-08-15 06:00,15,707,707.25,706.25,706.25,39
20110901|2011-08-15 06:30,15,706.75,707,705.5,706.25,56
20110901|2011-08-15 07:00,15,706,707,705.5,705.5,87
20110901|2011-08-15 09:30,15,710,711.75,706.5,707,5601
20110901|2011-08-15 10:00,15,707,707.5,702.75,705.5,2683
20110901|2011-08-15 10:30,15,705.25,709.5,705.25,708.5,3070
20110901|2011-08-15 11:00,15,708.75,709,706.5,708.25,1390
20110901|2011-08-15 11:30,15,708.25,709,707,707.5,1175
20110901|2011-08-15 12:00,15,707.25,707.75,704.5,704.5,875
20110901|2011-08-15 12:30,15,704.75,706,703.5,704.5,2076
20110901|2011-08-15 13:00,15,704.5,707.5,704.25,707.5,2148
20110901|2011-08-15 18:00,16,707,707,705.25,706.5,297
20110901|2011-08-15 18:30,16,706.5,706.5,706.25,706.25,27
20110901|2011-08-15 19:00,16,706.5,706.75,706.25,706.75,44
20110901|2011-08-15 19:30,16,706.25,707,706.25,707,24
20110901|2011-08-15 20:00,16,706.25,706.5,706,706,60
20110901|2011-08-15 20:30,16,705.75,706,705.25,705.25,36
20110901|2011-08-15 21:00,16,705.25,705.25,704.75,705.25,14
20110901|2011-08-15 21:30,16,704.75,705.75,704.75,705,25
20110901|2011-08-15 22:00,16,705,705,704.5,705,28
20110901|2011-08-15 22:30,16,705.25,706.25,705.25,706.25,16
20110901|2011-08-15 23:00,16,706.25,706.5,706.25,706.5,4
20110901|2011-08-15 23:30,16,706.25,706.5,706,706.25,15
20110901|2011-08-16 00:00,16,706,706,706,706,6
20110901|2011-08-16 00:30,16,706.5,706.5,706.5,706.5,18
20110901|2011-08-16 01:00,16,705.5,706,705.5,705.75,4
20110901|2011-08-16 01:30,16,705.75,705.75,704.5,704.5,66
20110901|2011-08-16 02:00,16,704.5,705,704.25,704.25,23
20110901|2011-08-16 02:30,16,704,704.25,703.5,703.5,93
20110901|2011-08-16 03:00,16,703.75,704.5,703.25,703.25,18
20110901|2011-08-16 03:30,16,703.5,704.25,703.5,703.75,33
20110901|2011-08-16 04:00,16,703.75,705,703.75,704.75,71
20110901|2011-08-16 04:30,16,704.25,704.75,704.25,704.75,25
20110901|2011-08-16 05:00,16,704.5,704.75,704.5,704.75,3
20110901|2011-08-16 05:30,16,704.5,704.75,704.5,704.75,3
20110901|2011-08-16 06:00,16,704.25,704.25,703,703,86
20110901|2011-08-16 06:30,16,703,703.25,701,701,220
20110901|2011-08-16 07:00,16,701,702,700,700.5,206
20110901|2011-08-16 09:30,16,702,705.25,701.5,705,4649
20110901|2011-08-16 10:00,16,704.75,709,704.25,707.25,3132
20110901|2011-08-16 10:30,16,707.25,709.25,706.25,709.25,1883
20110901|2011-08-16 11:00,16,709.25,715,708,712,3372
20110901|2011-08-16 11:30,16,712.25,712.5,710.25,711.25,1724
20110901|2011-08-16 12:00,16,711,711.25,708.5,709.5,1763
20110901|2011-08-16 12:30,16,709.75,714,709.25,712.25,1713
20110901|2011-08-16 13:00,16,712.25,714.5,711.75,713.5,1668
20110901|2011-08-16 18:00,17,713,713.5,712.75,713,140
20110901|2011-08-16 18:30,17,713.25,713.75,712.5,713,60
20110901|2011-08-16 19:00,17,713,714,712.25,714,59
20110901|2011-08-16 19:30,17,713.75,713.75,712.75,713.25,31
20110901|2011-08-16 20:00,17,713.75,714.25,713.25,714.25,158
20110901|2011-08-16 20:30,17,714.25,714.75,713,714.5,93
20110901|2011-08-16 21:00,17,714.25,714.5,714,714.5,30
20110901|2011-08-16 21:30,17,714.5,714.5,714.5,714.5,8
20110901|2011-08-16 22:00,17,714.5,714.75,714.5,714.75,21
20110901|2011-08-16 22:30,17,714.5,714.5,714.5,714.5,3
20110901|2011-08-16 23:00,17,714.25,714.75,714,714.5,26
20110901|2011-08-16 23:30,17,714.75,714.75,714.5,714.5,6
20110901|2011-08-17 00:00,17,714.75,715.25,714.75,715,236
20110901|2011-08-17 00:30,17,715.25,715.25,714.25,714.25,7
20110901|2011-08-17 01:00,17,715.25,715.25,714.25,714.25,12
20110901|2011-08-17 01:30,17,715,715,714.5,714.5,5
20110901|2011-08-17 02:00,17,714.25,714.25,713.5,713.75,65
20110901|2011-08-17 02:30,17,714,714,713.75,713.75,2
20110901|2011-08-17 03:00,17,714.25,714.75,714,714,97
20110901|2011-08-17 03:30,17,714.25,714.75,714.25,714.5,78
20110901|2011-08-17 04:00,17,714.75,714.75,714.25,714.5,13
20110901|2011-08-17 04:30,17,714.75,714.75,713.75,714,13
20110901|2011-08-17 05:00,17,714,714.5,713.25,713.25,12
20110901|2011-08-17 05:30,17,713.25,713.25,712.5,713,42
20110901|2011-08-17 06:00,17,713.75,713.75,713.75,713.75,10
20110901|2011-08-17 06:30,17,713.25,714.5,713.25,714.5,90
20110901|2011-08-17 07:00,17,714.5,715.25,714.25,715,271
20110901|2011-08-17 09:30,17,716.25,720.5,715.75,716.25,5570
20110901|2011-08-17 10:00,17,716,718.25,715.5,715.75,1588
20110901|2011-08-17 10:30,17,715.5,717,713.75,713.75,2690
20110901|2011-08-17 11:00,17,713.75,715,712,715,1812
20110901|2011-08-17 11:30,17,715,717,714.5,716.5,1193
20110901|2011-08-17 12:00,17,716.5,718,714,714,1590
20110901|2011-08-17 12:30,17,714.25,715,712.5,714.25,1566
20110901|2011-08-17 13:00,17,714.5,715.25,708.25,712,3704
20110901|2011-08-17 18:00,18,710.5,711,709.25,709.5,247
20110901|2011-08-17 18:30,18,709.5,709.75,708.5,708.5,60
20110901|2011-08-17 19:00,18,708.5,709.25,707.25,709.25,119
20110901|2011-08-17 19:30,18,709.25,709.5,708.5,708.5,40
20110901|2011-08-17 20:00,18,708.5,708.5,707,708,60
20110901|2011-08-17 20:30,18,707,708,706.5,708,74
20110901|2011-08-17 21:00,18,707.5,708.5,707.5,708.5,28
20110901|2011-08-17 21:30,18,707.25,709,707.25,709,34
20110901|2011-08-17 22:00,18,708.5,708.75,708,708.5,10
20110901|2011-08-17 22:30,18,708,708,708,708,3
20110901|2011-08-17 23:00,18,708,708.5,708,708.5,3
20110901|2011-08-17 23:30,18,708.5,708.5,708,708,11
20110901|2011-08-18 00:00,18,707.75,708.25,707.75,708.25,43
20110901|2011-08-18 00:30,18,708.5,709,708.25,709,21
20110901|2011-08-18 01:00,18,709,709,708.5,708.75,5
20110901|2011-08-18 01:30,18,709,709.25,708.75,708.75,63
20110901|2011-08-18 02:00,18,709.5,709.75,709.25,709.25,21
20110901|2011-08-18 02:30,18,709,709,707.75,708.5,23
20110901|2011-08-18 03:00,18,708,708,707.25,707.5,11
20110901|2011-08-18 03:30,18,707.5,708,707.25,707.25,19
20110901|2011-08-18 04:00,18,707.5,707.5,702.5,704.75,258
20110901|2011-08-18 04:30,18,704.5,704.5,702.5,703.75,43
20110901|2011-08-18 05:00,18,704,705,704,704,53
20110901|2011-08-18 05:30,18,704,704.25,703.5,704.25,60
20110901|2011-08-18 06:00,18,704.5,705,703.25,703.25,99
20110901|2011-08-18 06:30,18,703.25,704.75,702.25,702.25,177
20110901|2011-08-18 07:00,18,702.5,703,702,703,281
20110901|2011-08-18 09:30,18,697.75,700.5,695,699.25,8001
20110901|2011-08-18 10:00,18,699.25,699.5,696.5,696.75,2289
20110901|2011-08-18 10:30,18,696.75,701.25,696,700.75,2052
20110901|2011-08-18 11:00,18,700.75,702,699,701,1782
20110901|2011-08-18 11:30,18,701,701.75,700,701.5,695
20110901|2011-08-18 12:00,18,701.5,703,699,699.5,1884
20110901|2011-08-18 12:30,18,699.5,700.25,697,699.25,1865
20110901|2011-08-18 13:00,18,699,700.5,697.5,700.25,2843
20110901|2011-08-18 18:00,19,699,700.5,698,698,237
20110901|2011-08-18 18:30,19,698.75,699,698.25,699,36
20110901|2011-08-18 19:00,19,698.25,698.5,696,696,436
20110901|2011-08-18 19:30,19,696,696.5,695.25,695.25,47
20110901|2011-08-18 20:00,19,695.25,696,693.75,694.25,327
20110901|2011-08-18 20:30,19,693.75,695,693.5,694.5,57
20110901|2011-08-18 21:00,19,694.5,695.25,694.5,695.25,74
20110901|2011-08-18 21:30,19,694.75,696.5,694.75,696.5,19
20110901|2011-08-18 22:00,19,696.75,699,696.75,698.25,68
20110901|2011-08-18 22:30,19,698.25,698.75,698.25,698.75,17
20110901|2011-08-18 23:00,19,698.25,699,697,697,8
20110901|2011-08-18 23:30,19,697,697.5,697,697.5,29
20110901|2011-08-19 00:00,19,698.75,699,698.5,698.5,63
20110901|2011-08-19 00:30,19,698,698,697.75,697.75,6
20110901|2011-08-19 01:00,19,696.75,697,696,696,10
20110901|2011-08-19 01:30,19,696.5,697,695.75,697,75
20110901|2011-08-19 02:00,19,695.75,695.75,694.5,694.75,71
20110901|2011-08-19 02:30,19,694.25,694.25,693,693.25,174
20110901|2011-08-19 03:00,19,693.25,693.25,693,693,148
20110901|2011-08-19 03:30,19,693.5,694.25,693.25,694,26
20110901|2011-08-19 04:00,19,693.75,695,693.5,695,12
20110901|2011-08-19 04:30,19,695.75,696.75,695.5,696.5,117
20110901|2011-08-19 05:00,19,696.5,698,696.25,698,99
20110901|2011-08-19 05:30,19,698,698,697,697,30
20110901|2011-08-19 06:00,19,697.75,699.5,697,698.5,182
20110901|2011-08-19 06:30,19,698.75,700.25,698.5,699.75,296
20110901|2011-08-19 07:00,19,700,702.5,700,702.5,560
20110901|2011-08-19 09:30,19,705.5,709.5,705,707,5410
20110901|2011-08-19 10:00,19,707.25,709.5,706.25,706.75,1414
20110901|2011-08-19 10:30,19,706.75,713,705.75,713,3636
20110901|2011-08-19 11:00,19,713,713.5,711,712.75,1287
20110901|2011-08-19 11:30,19,713,714.25,711.25,712.5,1244
20110901|2011-08-19 12:00,19,712.75,712.75,709.75,712,1575
20110901|2011-08-19 12:30,19,711.5,712.75,710.25,711.75,1567
20110901|2011-08-19 13:00,19,711.75,712,709,710.75,3927
20110901|2011-08-21 18:00,22,715.5,715.75,711.5,713.5,943
20110901|2011-08-21 18:30,22,713.5,713.5,712.25,712.75,376
20110901|2011-08-21 19:00,22,712.75,713.5,712.5,713.25,57
20110901|2011-08-21 19:30,22,712.75,715,712.5,715,172
20110901|2011-08-21 20:00,22,715,716.5,714.5,716.25,122
20110901|2011-08-21 20:30,22,716.5,717.75,716.25,716.75,186
20110901|2011-08-21 21:00,22,716.75,717.25,716,717,43
20110901|2011-08-21 21:30,22,717,717.25,716.75,717,46
20110901|2011-08-21 22:00,22,717,717,716.5,716.75,90
20110901|2011-08-21 22:30,22,716.75,717,716.25,716.5,235
20110901|2011-08-21 23:00,22,716.5,716.5,716,716,13
20110901|2011-08-21 23:30,22,716,716,715.75,715.75,10
20110901|2011-08-22 00:00,22,715.75,716.5,715.25,716.5,28
20110901|2011-08-22 00:30,22,716.25,717,716.25,716.75,6
20110901|2011-08-22 01:00,22,716.75,717,716.75,717,11
20110901|2011-08-22 01:30,22,716.25,716.5,715.75,716,103
20110901|2011-08-22 02:00,22,716,716.5,715.75,716,47
20110901|2011-08-22 02:30,22,715.25,715.25,715.25,715.25,18
20110901|2011-08-22 03:00,22,716,716.75,715.75,716.5,27
20110901|2011-08-22 03:30,22,716.5,718,716.5,718,132
20110901|2011-08-22 04:00,22,718,719,717.5,718,198
20110901|2011-08-22 04:30,22,717.5,717.5,716,716,17
20110901|2011-08-22 05:00,22,716.5,717.5,716.5,717.5,6
20110901|2011-08-22 05:30,22,718,718.75,717,717.25,41
20110901|2011-08-22 06:00,22,718.5,719.5,717.75,718,94
20110901|2011-08-22 06:30,22,719,720,719,719.5,333
20110901|2011-08-22 07:00,22,719,720,718.5,720,114
20110901|2011-08-22 09:30,22,720,722.25,718.5,719,4717
20110901|2011-08-22 10:00,22,719,721.75,718.75,719.75,1797
20110901|2011-08-22 10:30,22,719.75,720.25,715.25,716,2016
20110901|2011-08-22 11:00,22,716,717.75,715.75,717,1143
20110901|2011-08-22 11:30,22,717.25,719.25,716.25,717.75,1094
20110901|2011-08-22 12:00,22,717.75,717.75,715.5,716.5,1240
20110901|2011-08-22 12:30,22,716.75,718.75,715.75,717.75,1030
20110901|2011-08-22 13:00,22,718,721,716.5,721,2403
20110901|2011-08-22 18:00,23,723.5,726,722.5,725.5,1870
20110901|2011-08-22 18:30,23,725.5,725.5,724.5,724.5,71
20110901|2011-08-22 19:00,23,725,725.5,724.5,725.5,352
20110901|2011-08-22 19:30,23,725.5,725.75,725.5,725.5,134
20110901|2011-08-22 20:00,23,725.5,726,725.25,725.75,174
20110901|2011-08-22 20:30,23,726,726,725,725,116
20110901|2011-08-22 21:00,23,725.25,726,725,726,23
20110901|2011-08-22 21:30,23,726,726,725.75,725.75,47
20110901|2011-08-22 22:00,23,725.5,725.75,725,725.75,17
20110901|2011-08-22 22:30,23,725.5,726,725.25,725.5,34
20110901|2011-08-22 23:00,23,725.25,725.25,725.25,725.25,1
20110901|2011-08-23 00:00,23,725.25,726,725.25,726,39
20110901|2011-08-23 00:30,23,726,726.5,726,726.25,43
20110901|2011-08-23 01:00,23,726.25,726.25,726,726,2
20110901|2011-08-23 01:30,23,726.25,726.5,726,726.5,5
20110901|2011-08-23 02:00,23,726.5,726.5,725.75,726,13
20110901|2011-08-23 02:30,23,726,727.5,725,727.25,93
20110901|2011-08-23 03:00,23,727.5,727.5,726.5,726.75,74
20110901|2011-08-23 03:30,23,727,727,726.75,727,76
20110901|2011-08-23 04:00,23,726.75,727,726.25,727,90
20110901|2011-08-23 04:30,23,726.75,727.75,726.75,727.75,104
20110901|2011-08-23 05:00,23,727.75,728,727.75,728,34
20110901|2011-08-23 05:30,23,728,728,726.75,727,21
20110901|2011-08-23 06:00,23,726.5,728.5,726.5,728.25,234
20110901|2011-08-23 06:30,23,728.25,729,727.25,727.25,448
20110901|2011-08-23 07:00,23,727.25,727.25,725,725.25,300
20110901|2011-08-23 09:30,23,723.25,726.75,720,724.75,5554
20110901|2011-08-23 10:00,23,724.5,728.25,724.5,727.5,2382
20110901|2011-08-23 10:30,23,727.5,729.75,726.25,729,1900
20110901|2011-08-23 11:00,23,729.25,730.25,728.25,729.25,2353
20110901|2011-08-23 11:30,23,729.25,729.75,728,728.25,1148
20110901|2011-08-23 12:00,23,728,729.5,728,728.5,1049
20110901|2011-08-23 12:30,23,728.5,729.5,728,729,1273
20110901|2011-08-23 13:00,23,728.75,731,728,730.5,1990
20110901|2011-08-23 18:00,24,730,730,728.5,729.25,254
20110901|2011-08-23 18:30,24,729,729.25,728.75,729,30
20110901|2011-08-23 19:00,24,729,729.5,728.75,729.5,11
20110901|2011-08-23 19:30,24,729.5,729.75,729,729.5,59
20110901|2011-08-23 20:00,24,729.5,730,729.5,730,57
20110901|2011-08-23 20:30,24,730,730.5,729.5,729.75,87
20110901|2011-08-23 21:00,24,729.5,729.5,728.75,729,57
20110901|2011-08-23 21:30,24,729,729.25,727.5,728.25,82
20110901|2011-08-23 22:00,24,728,728.25,727.75,728,28
20110901|2011-08-23 22:30,24,728.25,728.25,727.75,728.25,22
20110901|2011-08-23 23:30,24,728.25,729,728.25,729,7
20110901|2011-08-24 00:00,24,728.75,728.75,728.75,728.75,3
20110901|2011-08-24 00:30,24,728.75,729.25,728.5,729,19
20110901|2011-08-24 01:00,24,728.75,729.5,728.75,729.5,6
20110901|2011-08-24 01:30,24,729.5,729.75,728.5,729.75,21
20110901|2011-08-24 02:00,24,728.5,728.5,728.25,728.25,6
20110901|2011-08-24 02:30,24,728.75,729.25,728.75,729.25,21
20110901|2011-08-24 03:00,24,729,729.25,728.5,729,38
20110901|2011-08-24 03:30,24,729,729,728.5,728.5,3
20110901|2011-08-24 04:00,24,729,729,729,729,26
20110901|2011-08-24 04:30,24,728.75,730,728.75,729,152
20110901|2011-08-24 05:00,24,728.75,729,728.5,728.5,13
20110901|2011-08-24 05:30,24,728.25,728.25,728,728,28
20110901|2011-08-24 06:00,24,728,729.5,728,729.5,67
20110901|2011-08-24 06:30,24,729.25,730.5,729.25,729.5,159
20110901|2011-08-24 07:00,24,729.75,730.25,729,729,146
20110901|2011-08-24 09:30,24,729.75,735.5,729,734.25,4029
20110901|2011-08-24 10:00,24,734.25,737,734,736.25,2982
20110901|2011-08-24 10:30,24,736.25,737,730,730,2364
20110901|2011-08-24 11:00,24,730,733.5,728,732.25,2620
20110901|2011-08-24 11:30,24,732.25,734,731,732.25,913
20110901|2011-08-24 12:00,24,732,732.25,730.75,732.25,644
20110901|2011-08-24 12:30,24,732.5,735.5,730.5,732.25,1910
20110901|2011-08-24 13:00,24,732,732.5,729.5,729.75,2351
20110901|2011-08-24 18:00,25,730.5,730.5,729,729,278
20110901|2011-08-24 18:30,25,729.25,730.25,728.5,730.25,262
20110901|2011-08-24 19:00,25,730.25,731.5,730.25,731.5,265
20110901|2011-08-24 19:30,25,731,731.25,729.75,729.75,17
20110901|2011-08-24 20:00,25,729.75,729.75,728,728,280
20110901|2011-08-24 20:30,25,728,728.5,726.75,726.75,90
20110901|2011-08-24 21:00,25,726.5,726.5,725,725.5,135
20110901|2011-08-24 21:30,25,725.75,726.75,725.75,725.75,53
20110901|2011-08-24 22:00,25,726,726.75,725.25,726.25,58
20110901|2011-08-24 22:30,25,726,726,725.75,725.75,6
20110901|2011-08-24 23:00,25,725.75,726.75,725.75,726.25,29
20110901|2011-08-24 23:30,25,726.75,727,726,727,11
20110901|2011-08-25 00:00,25,726.75,727,726.25,727,12
20110901|2011-08-25 00:30,25,726.75,726.75,726.5,726.5,8
20110901|2011-08-25 01:00,25,726.5,727.25,726.25,727,18
20110901|2011-08-25 01:30,25,726.75,727,726.5,727,6
20110901|2011-08-25 02:00,25,727.5,728.75,727.5,728.75,6
20110901|2011-08-25 02:30,25,728.75,728.75,727.5,727.5,31
20110901|2011-08-25 03:00,25,728.25,728.75,727.75,728.75,9
20110901|2011-08-25 03:30,25,728.5,728.75,728.5,728.75,26
20110901|2011-08-25 04:00,25,728,729,728,728.75,20
20110901|2011-08-25 04:30,25,729,729.5,728.5,728.5,65
20110901|2011-08-25 05:00,25,729.25,729.25,725.5,726,159
20110901|2011-08-25 05:30,25,725.75,726.25,725.75,726.25,6
20110901|2011-08-25 06:00,25,726.25,727.75,726.25,727.25,12
20110901|2011-08-25 06:30,25,727,728,727,728,50
20110901|2011-08-25 07:00,25,728,728,726.75,728,206
20110901|2011-08-25 09:30,25,726,731.25,723.5,730.75,5541
20110901|2011-08-25 10:00,25,731,732.25,730,730.75,2593
20110901|2011-08-25 10:30,25,730.5,731.5,728.5,731.5,1682
20110901|2011-08-25 11:00,25,731.25,736,731.25,734.25,2032
20110901|2011-08-25 11:30,25,734.25,734.5,730.25,730.5,1510
20110901|2011-08-25 12:00,25,730.75,732.5,730.25,732,1407
20110901|2011-08-25 12:30,25,732,732,730.75,731.25,1189
20110901|2011-08-25 13:00,25,731.5,732.5,729,731.75,2226
20110901|2011-08-25 18:00,26,731,731,730.25,730.75,41
20110901|2011-08-25 18:30,26,730.75,731.75,730.5,731.75,40
20110901|2011-08-25 19:00,26,731.75,732,731.5,731.75,58
20110901|2011-08-25 19:30,26,731.75,731.75,730.75,731.25,25
20110901|2011-08-25 20:00,26,731.25,731.25,730.25,731,42
20110901|2011-08-25 20:30,26,730.5,730.5,730,730.5,17
20110901|2011-08-25 21:00,26,730.75,731,730.5,730.5,43
20110901|2011-08-25 21:30,26,730,730.25,729.25,729.25,74
20110901|2011-08-25 22:00,26,729.5,730,729.5,729.75,12
20110901|2011-08-25 22:30,26,730,730.5,730,730.5,2
20110901|2011-08-25 23:00,26,730.5,730.5,730.5,730.5,14
20110901|2011-08-26 00:30,26,730.5,730.75,730.5,730.5,12
20110901|2011-08-26 01:00,26,730.75,732.25,730.75,732.25,84
20110901|2011-08-26 01:30,26,732.25,732.25,732.25,732.25,21
20110901|2011-08-26 02:00,26,732,732.25,731.5,731.5,37
20110901|2011-08-26 02:30,26,732.25,733,732,732,16
20110901|2011-08-26 03:00,26,732,732.25,732,732.25,8
20110901|2011-08-26 03:30,26,732.5,732.5,732.25,732.25,18
20110901|2011-08-26 04:00,26,732.5,732.5,732,732,22
20110901|2011-08-26 04:30,26,731.5,732,731.5,731.75,18
20110901|2011-08-26 05:00,26,732.25,732.25,731.5,732.25,68
20110901|2011-08-26 05:30,26,732.25,733.25,732.25,733,15
20110901|2011-08-26 06:00,26,732.75,733.25,732.5,733.25,25
20110901|2011-08-26 06:30,26,733,733.25,732.5,733,96
20110901|2011-08-26 07:00,26,732.75,732.75,730.75,730.75,114
20110901|2011-08-26 09:30,26,730.75,738,730.75,735.75,4998
20110901|2011-08-26 10:00,26,735.5,739.75,735.5,737.75,2632
20110901|2011-08-26 10:30,26,738,747.75,738,746.75,4837
20110901|2011-08-26 11:00,26,746.75,750.75,746.25,749,5765
20110901|2011-08-26 11:30,26,748.75,749.75,746.5,749,1799
20110901|2011-08-26 12:00,26,749.25,754.75,747.25,747.5,5128
20110901|2011-08-26 12:30,26,747.5,751,747.5,749.5,2450
20110901|2011-08-26 13:00,26,749.25,754.25,748.5,753.75,7051
20110901|2011-08-28 18:00,29,751.75,758.25,751.5,758.25,2039
20110901|2011-08-28 18:30,29,758.5,759,758.25,758.75,114
20110901|2011-08-28 19:00,29,758.75,759.75,758.5,759,160
20110901|2011-08-28 19:30,29,758.5,760.5,755.75,758.5,248
20110901|2011-08-28 20:00,29,758.5,759.25,758,758.25,49
20110901|2011-08-28 20:30,29,758,760.5,758,759.25,60
20110901|2011-08-28 21:00,29,758.75,760.25,758.75,759.75,49
20110901|2011-08-28 21:30,29,760,760,760,760,3
20110901|2011-08-28 22:00,29,760,761.25,760,761,22
20110901|2011-08-28 22:30,29,761.25,761.5,761.25,761.5,64
20110901|2011-08-28 23:00,29,761.75,762.5,761.5,761.5,41
20110901|2011-08-28 23:30,29,761.5,762.5,761.25,762.5,29
20110901|2011-08-29 00:00,29,762,763,761.5,763,60
20110901|2011-08-29 00:30,29,762.25,762.5,762.25,762.5,8
20110901|2011-08-29 01:00,29,762,762.25,761.25,761.25,22
20110901|2011-08-29 01:30,29,761.5,763.75,761.5,763.5,28
20110901|2011-08-29 02:00,29,762.75,762.75,761.75,761.75,6
20110901|2011-08-29 02:30,29,761.75,763.25,761.25,763,32
20110901|2011-08-29 03:00,29,762.75,765.5,762.75,764,100
20110901|2011-08-29 03:30,29,764,764,762.5,762.75,113
20110901|2011-08-29 04:00,29,762.75,763,761.75,761.75,37
20110901|2011-08-29 04:30,29,761.5,762.25,761.5,762.25,5
20110901|2011-08-29 05:00,29,762.25,763.5,762,762.75,8
20110901|2011-08-29 05:30,29,762.5,762.5,761,761,120
20110901|2011-08-29 06:00,29,761.25,761.75,761,761,29
20110901|2011-08-29 06:30,29,761.5,762.5,759.5,759.5,462
20110901|2011-08-29 07:00,29,760,760.75,759.75,760.25,40
20110901|2011-08-29 09:30,29,760,761.75,755,756.25,4097
20110901|2011-08-29 10:00,29,756.5,761,754.25,760.25,2705
20110901|2011-08-29 10:30,29,760.5,761.25,756.75,757.75,1880
20110901|2011-08-29 11:00,29,757.5,759,757,757.75,1138
20110901|2011-08-29 11:30,29,757.75,760.75,756.5,756.5,1110
20110901|2011-08-29 12:00,29,756.5,757.75,756.5,757.75,830
20110901|2011-08-29 12:30,29,758,758.75,757,757.75,992
20110901|2011-08-29 13:00,29,757.75,758.25,753.25,754.25,1995
20110901|2011-08-29 18:00,30,756.75,757.75,754.75,754.75,443
20110901|2011-08-29 18:30,30,754.75,755,750.5,751.75,261
20110901|2011-08-29 19:00,30,751,752.25,751,752,77
20110901|2011-08-29 19:30,30,751.75,752,751.25,751.5,78
20110901|2011-08-29 20:00,30,751.25,751.5,751.25,751.25,92
20110901|2011-08-29 20:30,30,751,752.5,750.75,752,153
20110901|2011-08-29 21:00,30,752,752.25,752,752,59
20110901|2011-08-29 21:30,30,751.5,751.5,751.5,751.5,7
20110901|2011-08-29 22:00,30,751.25,751.25,751,751.25,92
20110901|2011-08-29 22:30,30,751.75,752,751.75,751.75,13
20110901|2011-08-29 23:00,30,752.25,752.25,752,752,20
20110901|2011-08-29 23:30,30,751.5,752,751.5,751.5,115
20110901|2011-08-30 00:00,30,751.25,751.75,751.25,751.5,13
20110901|2011-08-30 00:30,30,752.25,752.25,751.25,751.25,12
20110901|2011-08-30 01:00,30,751.25,751.25,751,751,7
20110901|2011-08-30 01:30,30,750.5,751.25,750.25,751,45
20110901|2011-08-30 02:00,30,750.25,752,749.5,751,162
20110901|2011-08-30 02:30,30,751.5,752,751.5,751.75,308
20110901|2011-08-30 03:00,30,751.75,751.75,751.75,751.75,10
20110901|2011-08-30 03:30,30,750.5,751,750.5,751,81
20110901|2011-08-30 04:00,30,750.5,750.75,746.75,747.5,128
20110901|2011-08-30 04:30,30,747.75,748.5,747.75,747.75,12
20110901|2011-08-30 05:00,30,748.25,748.75,747.75,748.5,64
20110901|2011-08-30 05:30,30,749,749.5,749,749.5,12
20110901|2011-08-30 06:00,30,749.5,751,749.5,750.5,90
20110901|2011-08-30 06:30,30,750.25,750.25,748.5,749,92
20110901|2011-08-30 07:00,30,748,748,747.25,747.25,185
20110901|2011-08-30 09:30,30,750,755,749,753.75,3710
20110901|2011-08-30 10:00,30,753.75,755,751,751.5,1407
20110901|2011-08-30 10:30,30,751.25,752.25,750,751.25,1361
20110901|2011-08-30 11:00,30,751.25,751.5,749.75,749.75,1138
20110901|2011-08-30 11:30,30,750,752.25,749.75,751.75,1114
20110901|2011-08-30 12:00,30,752,754.75,751.5,754.75,893
20110901|2011-08-30 12:30,30,754.75,763.75,754.25,761.25,2345
20110901|2011-08-30 13:00,30,761.5,765.5,761.25,762.75,1666
20110901|2011-08-30 18:00,31,763.25,764.25,760,760.5,231
20110901|2011-08-30 18:30,31,760.75,761,759.5,759.5,102
20110901|2011-08-30 19:00,31,760,760.75,759.5,760.75,23
20110901|2011-08-30 19:30,31,761.75,761.75,760.75,761.25,42
20110901|2011-08-30 20:00,31,760.75,760.75,760,760.75,23
20110901|2011-08-30 20:30,31,760.75,761,760,760.75,38
20110901|2011-08-30 21:00,31,760,760.25,759.5,760.25,22
20110901|2011-08-30 21:30,31,760.5,760.5,760,760,16
20110901|2011-08-30 22:00,31,759.75,760,759.75,760,46
20110901|2011-08-30 22:30,31,760,760,759.75,759.75,6
20110901|2011-08-30 23:00,31,759.75,759.75,759.75,759.75,12
20110901|2011-08-31 00:00,31,760.25,760.25,759.75,759.75,9
20110901|2011-08-31 01:00,31,759.75,759.75,759.5,759.5,10
20110901|2011-08-31 02:30,31,759.5,760,759.25,759.75,9
20110901|2011-08-31 03:00,31,759.25,760,759.25,760,6
20110901|2011-08-31 03:30,31,760.75,760.75,759,759.25,6
20110901|2011-08-31 04:00,31,758.75,759.25,758.25,758.25,11
20110901|2011-08-31 04:30,31,758.5,758.5,758.5,758.5,1
20110901|2011-08-31 05:00,31,758.75,758.75,758.5,758.5,4
20110901|2011-08-31 05:30,31,758.5,758.75,758.25,758.75,10
20110901|2011-08-31 06:00,31,758.5,758.5,758.5,758.5,2
20110901|2011-08-31 06:30,31,759.25,759.25,758.5,758.5,5
20110901|2011-08-31 07:00,31,759.25,759.5,759.25,759.25,3
20110901|2011-08-31 09:30,31,760,762.25,756,759.25,1455
20110901|2011-08-31 10:00,31,759.5,764,759,764,1364
20110901|2011-08-31 10:30,31,764,764,760.5,762.75,503
20110901|2011-08-31 11:00,31,762.75,764,761.25,763.25,414
20110901|2011-08-31 11:30,31,763.75,763.75,761,761.25,287
20110901|2011-08-31 12:00,31,761,761.25,757.75,759,539
20110901|2011-08-31 12:30,31,758.75,762.25,758.5,759,410
20110901|2011-08-31 13:00,31,759.25,759.75,756.75,759.75,853
20110901|2011-08-31 18:00,1,756.5,757,754.75,756.75,122
20110901|2011-08-31 18:30,1,756.5,756.75,756,756.75,47
20110901|2011-08-31 19:00,1,756.25,756.5,756.25,756.5,3
20110901|2011-08-31 19:30,1,756.5,756.5,755.5,755.5,11
20110901|2011-08-31 20:00,1,754.5,755,754.5,755,9
20110901|2011-08-31 20:30,1,755,755.5,755,755,15
20110901|2011-08-31 21:00,1,755.5,755.5,755.5,755.5,1
20110901|2011-08-31 21:30,1,755,755,755,755,1
20110901|2011-08-31 22:00,1,753.5,753.5,753,753,8
20110901|2011-08-31 23:30,1,752.75,754,752.75,754,14
20110901|2011-09-01 00:00,1,753.75,754,753.75,754,7
20110901|2011-09-01 00:30,1,754.25,754.75,754.25,754.75,10
20110901|2011-09-01 01:00,1,754.75,755.25,754.25,754.25,18
20110901|2011-09-01 01:30,1,753.75,754.5,753,754.5,36
20110901|2011-09-01 02:00,1,754.5,754.5,751.5,753,91
20110901|2011-09-01 02:30,1,752.5,752.5,749,750,50
20110901|2011-09-01 03:00,1,750,750.5,748.5,749.75,20
20110901|2011-09-01 03:30,1,749,749.75,749,749.75,3
20110901|2011-09-01 04:00,1,749.75,750,749.75,750,2
20110901|2011-09-01 04:30,1,750.25,752.25,750.25,751.75,7
20110901|2011-09-01 05:00,1,750,750,748,748,6
20110901|2011-09-01 06:00,1,748.75,748.75,748.75,748.75,1
20110901|2011-09-01 06:30,1,749.75,749.75,747.75,747.75,54
20110901|2011-09-01 07:00,1,748,749.5,747.75,749.5,50
20110901|2011-09-01 09:30,1,751.75,752.75,747,748.5,1090
20110901|2011-09-01 10:00,1,749.5,752,749,750.25,310
20110901|2011-09-01 10:30,1,750.25,753.75,750.25,753.5,437
20110901|2011-09-01 11:00,1,753.75,756.25,752.25,755,427
20110901|2011-09-01 11:30,1,755.25,755.5,750,750,330
20110901|2011-09-01 12:00,1,749.75,749.75,740,740,807
20110901|2011-09-01 12:30,1,739.75,739.75,734,737,354
20110901|2011-09-01 13:00,1,738,738.25,727.75,728.25,543
20110901|2011-09-01 18:00,2,733.75,736,733.5,734.25,70
20110901|2011-09-01 18:30,2,733.5,733.5,733.5,733.5,5
20110901|2011-09-01 19:00,2,736.5,738,736.25,737,59
20110901|2011-09-01 19:30,2,736.75,736.75,735.75,736.5,50
20110901|2011-09-01 20:00,2,735.75,736.25,735.75,736.25,8
20110901|2011-09-01 20:30,2,736.25,738.5,736.25,737.5,32
20110901|2011-09-01 21:00,2,737,737.75,736.75,736.75,39
20110901|2011-09-01 21:30,2,736.75,736.75,736.25,736.75,51
20110901|2011-09-01 22:00,2,736.25,736.25,735.75,735.75,13
20110901|2011-09-01 23:30,2,735.75,735.75,735.75,735.75,1
20110901|2011-09-02 00:30,2,735.25,735.25,735.25,735.25,1
20110901|2011-09-02 01:30,2,737,737,736.5,736.75,10
20110901|2011-09-02 02:00,2,737,737.5,737,737.5,15
20110901|2011-09-02 02:30,2,736.75,738.25,736.75,738.25,5
20110901|2011-09-02 03:00,2,738.25,738.25,738.25,738.25,1
20110901|2011-09-02 03:30,2,738.75,739.5,738.75,739.5,6
20110901|2011-09-02 04:00,2,739.5,739.5,739.25,739.25,40
20110901|2011-09-02 04:30,2,739,739,738.5,738.5,15
20110901|2011-09-02 05:00,2,737.75,737.75,737.75,737.75,3
20110901|2011-09-02 05:30,2,737.5,737.5,737,737,20
20110901|2011-09-02 06:00,2,735,736.25,734.75,736.25,24
20110901|2011-09-02 06:30,2,735,735,734.75,734.75,3
20110901|2011-09-02 07:00,2,734.25,734.25,734,734.25,7
20110901|2011-09-02 09:30,2,731,738.75,730.25,738.25,941
20110901|2011-09-02 10:00,2,740,751.25,740,750.75,162
20110901|2011-09-02 10:30,2,749.25,749.25,747.75,747.75,85
20110901|2011-09-02 11:00,2,748.5,751.5,748.5,751.5,59
20110901|2011-09-02 11:30,2,751.25,751.75,750.25,751.75,120
20110901|2011-09-02 12:00,2,750,750,746.25,747.5,78
20110901|2011-09-02 12:30,2,748.25,751.5,748.25,750.5,61
20110901|2011-09-02 13:00,2,751.75,751.75,749.5,750.25,64
20110901|2011-09-05 18:00,6,742.5,744,738,738,107
20110901|2011-09-05 18:30,6,740,740,740,740,1
20110901|2011-09-05 19:00,6,740.25,740.25,740.25,740.25,1
20110901|2011-09-05 19:30,6,739.5,740.5,739.5,740.25,6
20110901|2011-09-05 20:30,6,743.5,745,743.5,745,30
20110901|2011-09-05 21:30,6,741.25,741.75,741.25,741.75,2
20110901|2011-09-05 22:00,6,742,742,742,742,3
20110901|2011-09-05 23:30,6,741,741,741,741,4
20110901|2011-09-06 01:00,6,739.75,739.75,739.75,739.75,20
20110901|2011-09-06 01:30,6,740,740,740,740,1
20110901|2011-09-06 02:00,6,744,744,744,744,5
20110901|2011-09-06 02:30,6,741.5,741.5,741.5,741.5,1
20110901|2011-09-06 03:00,6,742,743.5,742,743.5,6
20110901|2011-09-06 04:00,6,745.5,746,745.5,746,2
20110901|2011-09-06 04:30,6,745.25,745.25,745.25,745.25,1
20110901|2011-09-06 06:30,6,745.25,745.25,744.75,745,52
20110901|2011-09-06 07:00,6,745,745,745,745,3
20110901|2011-09-06 09:30,6,743.25,743.5,737,738.25,450
20110901|2011-09-06 10:00,6,736,739.75,735,736.5,130
20110901|2011-09-06 10:30,6,736.25,743.25,734.75,741.25,263
20110901|2011-09-06 11:00,6,740.5,742.5,739.5,741,16
20110901|2011-09-06 11:30,6,740.5,740.5,740.5,740.5,2
20110901|2011-09-06 12:00,6,740.75,742,740,740,112
20110901|2011-09-06 12:30,6,740.75,748.5,740.75,747.25,88
20110901|2011-09-06 13:00,6,747.5,749,746.75,746.75,172
20110901|2011-09-06 18:00,7,748.25,749,748.25,749,15
20110901|2011-09-06 20:30,7,748.75,748.75,748.75,748.75,40
20110901|2011-09-06 21:00,7,748.75,748.75,748.75,748.75,19
20110901|2011-09-06 21:30,7,748.5,748.5,748.5,748.5,31
20110901|2011-09-06 22:00,7,748.75,748.75,748.75,748.75,20
20110901|2011-09-06 22:30,7,748.5,748.5,748.5,748.5,21
20110901|2011-09-06 23:00,7,748.25,748.25,748.25,748.25,10
20110901|2011-09-06 23:30,7,748.25,748.25,748.25,748.25,25
20110901|2011-09-07 01:00,7,748.5,748.5,748.5,748.5,1
20110901|2011-09-07 01:30,7,750,750,750,750,8
20110901|2011-09-07 09:30,7,755,755.5,750.5,750.5,178
20110901|2011-09-07 10:00,7,750.25,750.25,742.75,747.25,256
20110901|2011-09-07 10:30,7,747.5,747.75,745.25,747,83
20110901|2011-09-07 11:00,7,745.25,746.75,742.75,746.75,85
20110901|2011-09-07 11:30,7,746,746.5,743.5,743.75,50
20110901|2011-09-07 12:00,7,744,744.75,737.25,737.25,54
20110901|2011-09-07 12:30,7,739.5,740.25,736,736,115
20110901|2011-09-07 13:00,7,735,737.25,733.5,735.5,209
20110901|2011-09-07 18:00,8,737.25,739.5,737.25,739.5,3
20110901|2011-09-07 19:30,8,739.75,739.75,739.75,739.75,1
20110901|2011-09-07 20:00,8,739.25,739.5,739,739,4
20110901|2011-09-07 20:30,8,737,737,737,737,2
20110901|2011-09-07 21:00,8,736.5,736.5,736.5,736.5,10
20110901|2011-09-07 22:00,8,737.75,737.75,737.75,737.75,2
20110901|2011-09-07 23:30,8,739,739,739,739,5
20110901|2011-09-08 06:00,8,737,737,737,737,1
20110901|2011-09-08 09:30,8,735.5,737.5,733,733.75,150
20110901|2011-09-08 10:00,8,733,733,729,732,436
20110901|2011-09-08 10:30,8,729,730.25,721.75,725.75,208
20110901|2011-09-08 11:00,8,724.25,726,724.25,724.5,50
20110901|2011-09-08 11:30,8,723.75,726.5,723.25,725,53
20110901|2011-09-08 12:00,8,725.5,725.5,724.25,725.5,38
20110901|2011-09-08 12:30,8,723,724.5,722,723,19
20110901|2011-09-08 13:00,8,724.25,726.75,723.75,723.75,104
20110901|2011-09-08 18:00,9,723,725,723,725,4
20110901|2011-09-08 19:00,9,725.25,725.25,725.25,725.25,4
20110901|2011-09-08 19:30,9,725.25,725.5,725.25,725.5,21
20110901|2011-09-08 20:00,9,726.25,727,726.25,727,5
20110901|2011-09-08 20:30,9,727.75,727.75,727.75,727.75,1
20110901|2011-09-08 23:00,9,728.25,728.5,728.25,728.5,24
20110901|2011-09-09 05:30,9,725.5,725.5,725.5,725.5,1
20110901|2011-09-09 09:30,9,723.5,727,721,725,155
20110901|2011-09-09 10:00,9,724.5,725.25,722.75,724.5,24
20110901|2011-09-09 10:30,9,724.5,724.5,722.25,723.5,45
20110901|2011-09-09 11:00,9,722.5,722.5,719.75,721.25,14
20110901|2011-09-09 11:30,9,721.5,724.75,721,724.75,43
20110901|2011-09-09 12:00,9,724,725.5,723.5,725.5,163
20110901|2011-09-09 12:30,9,726.75,729,726.75,726.75,31
20110901|2011-09-09 13:00,9,725.75,726.75,725,725.75,63
20110901|2011-09-11 18:00,12,726,726,725.75,725.75,9
20110901|2011-09-11 18:30,12,726,726,726,726,6
20110901|2011-09-11 19:00,12,726.75,727,726.75,727,4
20110901|2011-09-11 20:30,12,725,725,725,725,6
20110901|2011-09-12 00:00,12,726,726,726,726,1
20110901|2011-09-12 02:30,12,723.25,723.25,723.25,723.25,1
20110901|2011-09-12 04:00,12,728.25,728.25,728.25,728.25,1
20110901|2011-09-12 04:30,12,725.75,726.5,725.75,726.5,18
20110901|2011-09-12 06:00,12,717.25,717.25,717,717,12
20110901|2011-09-12 07:00,12,719.75,719.75,719.25,719.25,4
20110901|2011-09-12 09:30,12,724,726,718.75,724,102
20110901|2011-09-12 10:00,12,723.5,725.5,721.5,725.5,35
20110901|2011-09-12 10:30,12,722,725,721.25,725,32
20110901|2011-09-12 11:00,12,719.25,725.5,719,725.5,33
20110901|2011-09-12 11:30,12,729.75,736.5,729.75,732.25,41
20110901|2011-09-12 12:00,12,733.25,734.25,733.25,734.25,2
20110901|2011-09-12 12:30,12,732.75,736.5,732.75,736.5,20
20110901|2011-09-12 13:00,12,734.75,734.75,732.5,732.5,16
20110901|2011-09-12 18:00,13,735,735.5,735,735.5,3
20110901|2011-09-12 23:00,13,735.5,736.25,735.5,736.25,45
20110901|2011-09-13 02:30,13,731,731,731,731,4
20110901|2011-09-13 03:00,13,730.5,730.5,730.5,730.5,1
20110901|2011-09-13 05:00,13,731.25,731.25,731.25,731.25,1
20110901|2011-09-13 06:00,13,730.25,730.25,730.25,730.25,10
20110901|2011-09-13 06:30,13,730.25,730.25,730.25,730.25,5
20110901|2011-09-13 07:00,13,730.5,730.5,729.75,729.75,2
20110901|2011-09-13 09:30,13,730,732,710,712,170
20110901|2011-09-13 10:00,13,713.5,714,712.75,713.75,58
20110901|2011-09-13 10:30,13,715,715,709,710.75,32
20110901|2011-09-13 11:00,13,708.5,708.5,705,706.25,20
20110901|2011-09-13 11:30,13,707.25,712.5,707.25,712.5,12
20110901|2011-09-13 12:00,13,714,715,713,714.5,14
20110901|2011-09-13 12:30,13,712.75,712.75,711.25,711.5,13
20110901|2011-09-13 13:00,13,710.75,711.5,709,709.25,35
20110901|2011-09-13 18:30,14,711,711,711,711,1
20110901|2011-09-13 19:00,14,710.5,710.5,710.5,710.5,2
20110901|2011-09-13 22:00,14,708,708,706.75,706.75,5
20110901|2011-09-13 22:30,14,706,706,706,706,2
20110901|2011-09-13 23:00,14,706,707,706,707,6
20110901|2011-09-14 00:00,14,705,705,705,705,2
20110901|2011-09-14 02:00,14,707.25,707.25,707,707,12
20110901|2011-09-14 04:30,14,706.5,706.5,706.5,706.5,1
20110901|2011-09-14 09:30,14,705,715.25,705,711.5,126
20110901|2011-09-14 10:00,14,715.25,715.25,710.5,711,6
20110901|2011-09-14 10:30,14,711,712.5,710,712.5,88
20110901|2011-09-14 11:00,14,712.75,717,711.75,715.5,268
20110901|2011-09-14 11:30,14,714.5,714.5,714.5,714.5,1
20111201|2011-05-17 22:00,18,655,655,654.5,654.75,31
20111201|2011-05-17 22:30,18,654.5,654.75,653.75,654.75,76
20111201|2011-05-17 23:00,18,654.75,654.75,654.75,654.75,1
20111201|2011-05-17 23:30,18,654.5,654.5,654.25,654.5,53
20111201|2011-05-18 00:00,18,654.75,655,654.75,655,53
20111201|2011-05-18 00:30,18,654.75,655,654.5,655,15
20111201|2011-05-18 01:00,18,655,655,654.25,654.75,53
20111201|2011-05-18 01:30,18,654.5,654.75,653,653.75,232
20111201|2011-05-18 02:00,18,653.75,654,653.25,654,31
20111201|2011-05-18 02:30,18,654,654.75,654,654.75,79
20111201|2011-05-18 03:00,18,655,656,655,655.75,288
20111201|2011-05-18 03:30,18,655.75,656.25,655.5,656.25,90
20111201|2011-05-18 04:00,18,655.75,656.5,655.75,655.75,34
20111201|2011-05-18 04:30,18,655.75,657,655.75,657,73
20111201|2011-05-18 05:00,18,656.5,657.75,656.25,657,228
20111201|2011-05-18 05:30,18,657,657.75,656.75,657.25,129
20111201|2011-05-18 06:00,18,657,657.5,655.5,655.75,196
20111201|2011-05-18 06:30,18,656,656.75,655.25,656.5,186
20111201|2011-05-18 07:00,18,656.5,656.75,655.25,656,337
20111201|2011-05-18 09:30,18,658.25,674.75,657.75,670.25,15419
20111201|2011-05-18 10:00,18,670.25,672.5,668,668.75,5194
20111201|2011-05-18 10:30,18,668.75,672,668.25,669.25,3452
20111201|2011-05-18 11:00,18,669.25,670.25,667.25,667.5,1829
20111201|2011-05-18 11:30,18,667.75,672.5,667.75,672.25,3650
20111201|2011-05-18 12:00,18,671.75,673.25,670.5,672.75,1888
20111201|2011-05-18 12:30,18,672.5,676.5,672,672.75,5316
20111201|2011-05-18 13:00,18,672.5,675,668.75,674.5,5060
20111201|2011-05-18 18:00,19,671.75,674.25,671.75,674.25,579
20111201|2011-05-18 18:30,19,673.5,674.5,672.25,672.5,217
20111201|2011-05-18 19:00,19,672.5,673,668.25,670.75,332
20111201|2011-05-18 19:30,19,670.75,671.75,669.75,670,113
20111201|2011-05-18 20:00,19,669.75,671,669.5,670.5,102
20111201|2011-05-18 20:30,19,670.25,671.5,669.5,670.5,97
20111201|2011-05-18 21:00,19,670.5,670.75,670,670.5,33
20111201|2011-05-18 21:30,19,670.25,671,670,670.75,71
20111201|2011-05-18 22:00,19,670.75,670.75,669,669.25,73
20111201|2011-05-18 22:30,19,669,670,668.5,668.75,50
20111201|2011-05-18 23:00,19,668.75,669,667,668,117
20111201|2011-05-18 23:30,19,668,668.75,668,668.75,60
20111201|2011-05-19 00:00,19,668.5,668.75,668.5,668.75,86
20111201|2011-05-19 00:30,19,668.75,669.25,668.75,669.25,65
20111201|2011-05-19 01:00,19,669.5,669.75,669.25,669.5,153
20111201|2011-05-19 01:30,19,669.25,670.5,669.25,670.5,147
20111201|2011-05-19 02:00,19,670.5,670.75,669.75,670.75,30
20111201|2011-05-19 02:30,19,670.25,670.25,669.5,670,230
20111201|2011-05-19 03:00,19,670,676.5,669.5,673.25,2129
20111201|2011-05-19 03:30,19,673.25,678.5,673,677,1005
20111201|2011-05-19 04:00,19,676.75,677.5,675.5,677,494
20111201|2011-05-19 04:30,19,676,676.25,675,675,124
20111201|2011-05-19 05:00,19,675,675,672.25,673.75,327
20111201|2011-05-19 05:30,19,673.75,675.5,673.75,675.5,186
20111201|2011-05-19 06:00,19,675,675.75,674.5,674.5,211
20111201|2011-05-19 06:30,19,674.25,675.75,673.5,674.75,302
20111201|2011-05-19 07:00,19,675,677.25,675,676,609
20111201|2011-05-19 09:30,19,676,676.5,663.5,665.75,11395
20111201|2011-05-19 10:00,19,666,671.25,665.5,667.5,3796
20111201|2011-05-19 10:30,19,667.25,668.75,662.75,664.75,2526
20111201|2011-05-19 11:00,19,664.75,669,663,667.75,1647
20111201|2011-05-19 11:30,19,667.75,668.25,662.25,666,1813
20111201|2011-05-19 12:00,19,666,668.5,660,662,2866
20111201|2011-05-19 12:30,19,662.5,663.25,658.5,661,3004
20111201|2011-05-19 13:00,19,661,663.25,660.5,661.5,2508
20111201|2011-05-19 18:00,20,660.75,661,657,657.5,761
20111201|2011-05-19 18:30,20,657,659.25,656.75,659.25,85
20111201|2011-05-19 19:00,20,659.25,660.5,659,660.5,234
20111201|2011-05-19 19:30,20,660.75,662,660.5,661.75,265
20111201|2011-05-19 20:00,20,662,662,661,662,83
20111201|2011-05-19 20:30,20,662,663.75,662,663.75,81
20111201|2011-05-19 21:00,20,663.5,665,663.5,665,59
20111201|2011-05-19 21:30,20,665.25,665.5,664.25,664.75,57
20111201|2011-05-19 22:00,20,664,665.5,664,665,26
20111201|2011-05-19 22:30,20,665.25,665.25,665,665.25,19
20111201|2011-05-19 23:00,20,665.25,665.5,664.75,665,36
20111201|2011-05-19 23:30,20,665.25,665.5,665,665,9
20111201|2011-05-20 00:00,20,664.75,665.25,664.75,665.25,11
20111201|2011-05-20 00:30,20,665.25,665.5,665.25,665.25,10
20111201|2011-05-20 01:00,20,665.25,665.75,665.25,665.75,45
20111201|2011-05-20 01:30,20,665.75,666.75,665.75,666.75,176
20111201|2011-05-20 02:00,20,666.75,667.5,666.5,667.5,74
20111201|2011-05-20 02:30,20,667.5,667.75,667.25,667.75,33
20111201|2011-05-20 03:00,20,667.25,667.25,666.25,667.25,50
20111201|2011-05-20 03:30,20,667,667.75,666,666.25,151
20111201|2011-05-20 04:00,20,666.75,667.25,666.25,667,26
20111201|2011-05-20 04:30,20,667,667,666.25,666.25,24
20111201|2011-05-20 05:00,20,666.5,668.5,666.5,668.25,164
20111201|2011-05-20 05:30,20,668.25,668.25,666,666,30
20111201|2011-05-20 06:00,20,667,667,656.75,659,1165
20111201|2011-05-20 06:30,20,659,660,657,659,369
20111201|2011-05-20 07:00,20,659.5,660.25,658.5,659,183
20111201|2011-05-20 09:30,20,656,666.5,653.5,663.5,9653
20111201|2011-05-20 10:00,20,663,671.5,662.25,669,5856
20111201|2011-05-20 10:30,20,669.25,669.5,661.5,662,4026
20111201|2011-05-20 11:00,20,662,667,662,666,1794
20111201|2011-05-20 11:30,20,666.5,667.25,664.75,665,1417
20111201|2011-05-20 12:00,20,664.75,668.5,664.5,667.25,1347
20111201|2011-05-20 12:30,20,667.25,668.5,662.25,664.75,2841
20111201|2011-05-20 13:00,20,664.75,666.75,662.5,666,2465
20111201|2011-05-22 18:00,23,670.75,676,669,674.5,3244
20111201|2011-05-22 18:30,23,674.5,676,674.25,675.75,441
20111201|2011-05-22 19:00,23,675.75,676.25,673.5,673.5,422
20111201|2011-05-22 19:30,23,673.5,674.25,672.5,674,311
20111201|2011-05-22 20:00,23,673.75,676.5,673,676.25,515
20111201|2011-05-22 20:30,23,676.25,677,673.25,673.75,329
20111201|2011-05-22 21:00,23,674,674.5,673,673.25,82
20111201|2011-05-22 21:30,23,673,673.75,672.5,672.5,170
20111201|2011-05-22 22:00,23,673,673.5,672.25,673,79
20111201|2011-05-22 22:30,23,673,673,672.75,673,52
20111201|2011-05-22 23:00,23,673,673,672.25,672.5,36
20111201|2011-05-22 23:30,23,672.25,673,671,671.75,161
20111201|2011-05-23 00:00,23,671.5,671.75,671,671.5,11
20111201|2011-05-23 00:30,23,671.25,671.5,669.75,670,295
20111201|2011-05-23 01:00,23,670,670,668,669,255
20111201|2011-05-23 01:30,23,669,669,667,667,179
20111201|2011-05-23 02:00,23,667,667.25,666.25,667,150
20111201|2011-05-23 02:30,23,667,667,665.5,666,146
20111201|2011-05-23 03:00,23,666.75,667.5,665,665.5,85
20111201|2011-05-23 03:30,23,665.5,666.75,665,666.5,195
20111201|2011-05-23 04:00,23,666.5,666.75,665.5,666.75,259
20111201|2011-05-23 04:30,23,666.75,666.75,664.75,665,172
20111201|2011-05-23 05:00,23,665,665,661,662,482
20111201|2011-05-23 05:30,23,662,662,660.5,661.25,301
20111201|2011-05-23 06:00,23,661.25,665.75,660.5,662.75,434
20111201|2011-05-23 06:30,23,663,665.25,662.5,664.5,406
20111201|2011-05-23 07:00,23,664.25,665,661.5,662,367
20111201|2011-05-23 09:30,23,660.25,667,657.5,658.25,11721
20111201|2011-05-23 10:00,23,658.5,664.5,656.5,662.5,4861
20111201|2011-05-23 10:30,23,663,665,661.25,664.25,2171
20111201|2011-05-23 11:00,23,664.5,669.5,662.25,669.5,3243
20111201|2011-05-23 11:30,23,669.5,673,667.5,671.25,3807
20111201|2011-05-23 12:00,23,671.5,671.5,666.5,667.75,2130
20111201|2011-05-23 12:30,23,668.25,669.75,665.5,668.25,1967
20111201|2011-05-23 13:00,23,668.25,671,666.25,670,3600
20111201|2011-05-23 18:00,24,670,672.25,667.5,668.25,1358
20111201|2011-05-23 18:30,24,668.25,669.75,667.75,669.5,373
20111201|2011-05-23 19:00,24,669.25,671.25,669,671,577
20111201|2011-05-23 19:30,24,671,671.25,670.5,671.25,180
20111201|2011-05-23 20:00,24,671.25,674.25,671.25,673.75,546
20111201|2011-05-23 20:30,24,674.25,674.25,672.5,673,280
20111201|2011-05-23 21:00,24,673.25,673.25,673,673.25,35
20111201|2011-05-23 21:30,24,673,673.75,673,673,59
20111201|2011-05-23 22:00,24,673,673.5,673,673,42
20111201|2011-05-23 22:30,24,673,674,673,674,80
20111201|2011-05-23 23:00,24,673.25,674,673.25,673.5,28
20111201|2011-05-23 23:30,24,673.5,674,673.5,674,48
20111201|2011-05-24 00:00,24,674,674.5,673.25,674,93
20111201|2011-05-24 00:30,24,674.25,675,674.25,674.75,38
20111201|2011-05-24 01:00,24,675,675.25,674,674.25,256
20111201|2011-05-24 01:30,24,675,676.5,675,676.5,308
20111201|2011-05-24 02:00,24,676.25,677,676.25,676.25,272
20111201|2011-05-24 02:30,24,676.5,677,676.25,676.75,87
20111201|2011-05-24 03:00,24,676.75,677.25,675.25,675.75,214
20111201|2011-05-24 03:30,24,675.75,676.75,675,675.25,326
20111201|2011-05-24 04:00,24,675.25,675.5,671.75,672,514
20111201|2011-05-24 04:30,24,672.5,674,671.75,674,356
20111201|2011-05-24 05:00,24,674,674,672,673,97
20111201|2011-05-24 05:30,24,672.5,675,672.5,675,196
20111201|2011-05-24 06:00,24,675,675,671.75,673,129
20111201|2011-05-24 06:30,24,673,674,670.25,671,229
20111201|2011-05-24 07:00,24,671,672.5,670.75,672,143
20111201|2011-05-24 09:30,24,673.5,679.5,671.25,673.25,12031
20111201|2011-05-24 10:00,24,673,676,671.75,672.75,3629
20111201|2011-05-24 10:30,24,672.5,674.5,672,673.75,1257
20111201|2011-05-24 11:00,24,673.75,674,664,666.75,5538
20111201|2011-05-24 11:30,24,667,667,658,664.25,7593
20111201|2011-05-24 12:00,24,664.25,665.5,662.5,663,2071
20111201|2011-05-24 12:30,24,662.75,663.25,655.25,659.25,6508
20111201|2011-05-24 13:00,24,659.25,662.5,658,661.25,3205
20111201|2011-05-24 18:00,25,662.5,664,661,663,574
20111201|2011-05-24 18:30,25,662.75,663.5,662.5,663.5,141
20111201|2011-05-24 19:00,25,663.5,664,662.25,662.5,217
20111201|2011-05-24 19:30,25,662.5,663,662,662.5,74
20111201|2011-05-24 20:00,25,662.5,662.75,660.75,661.5,226
20111201|2011-05-24 20:30,25,661.5,661.75,659.25,661.75,373
20111201|2011-05-24 21:00,25,662.25,664,662.25,663,147
20111201|2011-05-24 21:30,25,663,667,662.75,665.75,301
20111201|2011-05-24 22:00,25,665,665.75,665,665.25,17
20111201|2011-05-24 22:30,25,664.25,666,664,665.75,35
20111201|2011-05-24 23:00,25,665.5,666,664,664.25,52
20111201|2011-05-24 23:30,25,664.5,665,664,665,23
20111201|2011-05-25 00:00,25,664,664,663.25,663.5,5
20111201|2011-05-25 00:30,25,663.25,663.25,663.25,663.25,4
20111201|2011-05-25 01:00,25,663.5,663.5,660,661.5,121
20111201|2011-05-25 01:30,25,662.25,664,661.75,661.75,14
20111201|2011-05-25 02:00,25,661.75,663.5,661.5,663.25,58
20111201|2011-05-25 02:30,25,663.25,663.25,662.25,662.25,52
20111201|2011-05-25 03:00,25,662,662,661,661,37
20111201|2011-05-25 03:30,25,661,661,660,660.25,109
20111201|2011-05-25 04:00,25,660,663.75,660,663.5,160
20111201|2011-05-25 04:30,25,663.75,668,663.5,667.25,376
20111201|2011-05-25 05:00,25,666.5,667.5,664.5,666.75,140
20111201|2011-05-25 05:30,25,666,666.25,663.75,663.75,185
20111201|2011-05-25 06:00,25,665,667,665,666.25,57
20111201|2011-05-25 06:30,25,666.5,666.75,665,666,63
20111201|2011-05-25 07:00,25,666,666.5,664.5,666.5,166
20111201|2011-05-25 09:30,25,665.25,668,659.75,666.75,9861
20111201|2011-05-25 10:00,25,667,668.75,666.25,667.75,4268
20111201|2011-05-25 10:30,25,667.75,669.5,667,668.5,2781
20111201|2011-05-25 11:00,25,668.5,669.5,667.75,668.5,1741
20111201|2011-05-25 11:30,25,668.5,669,667,668,1052
20111201|2011-05-25 12:00,25,667.75,668.75,665.25,665.5,1793
20111201|2011-05-25 12:30,25,665.5,667.75,664,665.25,2724
20111201|2011-05-25 13:00,25,665.5,670.25,665.5,669.75,4039
20111201|2011-05-25 18:00,26,670.75,675,670.5,673,812
20111201|2011-05-25 18:30,26,673,673.75,672.5,672.75,133
20111201|2011-05-25 19:00,26,672.75,673.75,672,673.75,113
20111201|2011-05-25 19:30,26,673.5,675,673,674.75,146
20111201|2011-05-25 20:00,26,674.75,675,674,674.75,89
20111201|2011-05-25 20:30,26,674.5,674.75,673.75,673.75,49
20111201|2011-05-25 21:00,26,673.75,674.25,673,673,108
20111201|2011-05-25 21:30,26,672.75,673.75,672,673.25,259
20111201|2011-05-25 22:00,26,673.75,673.75,672,673,120
20111201|2011-05-25 22:30,26,673,673,672.5,672.75,7
20111201|2011-05-25 23:00,26,672.75,673.5,672.75,673.5,26
20111201|2011-05-25 23:30,26,673.5,673.75,673.5,673.75,12
20111201|2011-05-26 00:00,26,673.5,674,673.5,674,39
20111201|2011-05-26 00:30,26,674,674.5,674,674.25,20
20111201|2011-05-26 01:00,26,674.25,675,673.75,675,105
20111201|2011-05-26 01:30,26,674.75,675.5,674.5,675.25,371
20111201|2011-05-26 02:00,26,675.25,676,675.25,675.75,155
20111201|2011-05-26 02:30,26,675.75,676,675.25,675.5,86
20111201|2011-05-26 03:00,26,675.5,675.5,674.75,674.75,130
20111201|2011-05-26 03:30,26,674.75,675.25,674,674,225
20111201|2011-05-26 04:00,26,673.75,674,673.25,673.75,142
20111201|2011-05-26 04:30,26,673.75,674.5,673.75,673.75,82
20111201|2011-05-26 05:00,26,674,674,673.5,674,10
20111201|2011-05-26 05:30,26,673.75,675.5,673.75,674.75,369
20111201|2011-05-26 06:00,26,674.75,675.25,673.25,674.75,84
20111201|2011-05-26 06:30,26,675.25,675.25,674,674.75,81
20111201|2011-05-26 07:00,26,675,676.5,675,676.25,457
20111201|2011-05-26 09:30,26,675.25,680,675,678.5,9950
20111201|2011-05-26 10:00,26,678.75,682,678.5,681.75,6281
20111201|2011-05-26 10:30,26,682,682.75,679,680,5932
20111201|2011-05-26 11:00,26,679.75,681,679,680.5,1271
20111201|2011-05-26 11:30,26,680.5,683,679.5,683,2118
20111201|2011-05-26 12:00,26,682.75,684.75,682.25,682.25,7076
20111201|2011-05-26 12:30,26,682.5,683,679,681.25,5218
20111201|2011-05-26 13:00,26,681.25,682,675.5,678.75,4965
20111201|2011-05-26 18:00,27,677.25,680,677.25,679.5,319
20111201|2011-05-26 18:30,27,679.5,680,678.75,679.75,136
20111201|2011-05-26 19:00,27,679.25,680.5,677.5,680,227
20111201|2011-05-26 19:30,27,680,681,679.5,680.75,120
20111201|2011-05-26 20:00,27,680.5,681.25,680,680.25,96
20111201|2011-05-26 20:30,27,679.75,680.5,678.5,680.5,92
20111201|2011-05-26 21:00,27,680,680.75,679.75,679.75,60
20111201|2011-05-26 21:30,27,679.5,679.5,678.75,679,36
20111201|2011-05-26 22:00,27,679.5,679.5,678.75,678.75,30
20111201|2011-05-26 22:30,27,679,679,677,679,194
20111201|2011-05-26 23:00,27,679.25,679.25,679.25,679.25,6
20111201|2011-05-26 23:30,27,679.25,679.5,679.25,679.5,9
20111201|2011-05-27 00:00,27,679.5,680,679.5,680,46
20111201|2011-05-27 00:30,27,679.5,679.75,679.25,679.5,15
20111201|2011-05-27 01:00,27,679.5,679.5,678.75,678.75,228
20111201|2011-05-27 01:30,27,678.75,678.75,678.5,678.75,4
20111201|2011-05-27 02:00,27,678.75,679.25,678.75,678.75,109
20111201|2011-05-27 02:30,27,678.75,678.75,677,677.5,147
20111201|2011-05-27 03:00,27,677.75,678.75,677.5,678.25,149
20111201|2011-05-27 03:30,27,678.75,679.5,677,677.5,135
20111201|2011-05-27 04:00,27,677.5,678,677,677,75
20111201|2011-05-27 04:30,27,677.25,677.25,675.5,677,533
20111201|2011-05-27 05:00,27,676.5,676.5,672.75,675,445
20111201|2011-05-27 05:30,27,675,675.5,675,675.5,39
20111201|2011-05-27 06:00,27,674.75,675.25,674.5,674.75,59
20111201|2011-05-27 06:30,27,674.75,675.25,674,675.25,113
20111201|2011-05-27 07:00,27,675.5,676,674,675,197
20111201|2011-05-27 09:30,27,675,677.75,670.5,677.5,6604
20111201|2011-05-27 10:00,27,677.5,678.75,674.75,676.75,2589
20111201|2011-05-27 10:30,27,676.75,679.75,676.75,679.25,2563
20111201|2011-05-27 11:00,27,679.25,679.75,678.5,678.75,1843
20111201|2011-05-27 11:30,27,678.75,679.75,676.25,677,2236
20111201|2011-05-27 12:00,27,677.25,679,676.25,678.5,2350
20111201|2011-05-27 12:30,27,678.25,681,678,680.25,4832
20111201|2011-05-27 13:00,27,680.5,684.25,679.75,683.75,5173
20111201|2011-05-30 18:00,31,675.25,679.25,672.5,675.75,2641
20111201|2011-05-30 18:30,31,676,676.75,675.75,675.75,325
20111201|2011-05-30 19:00,31,676,677.5,675,677.25,537
20111201|2011-05-30 19:30,31,677.5,680,676.75,677,408
20111201|2011-05-30 20:00,31,677,678.25,676,676,107
20111201|2011-05-30 20:30,31,676,676.25,674.25,675.5,385
20111201|2011-05-30 21:00,31,675.75,676,674.25,675,173
20111201|2011-05-30 21:30,31,675,677,675,677,186
20111201|2011-05-30 22:00,31,676,677.5,676,676.75,44
20111201|2011-05-30 22:30,31,676,677,676,677,18
20111201|2011-05-30 23:00,31,677.25,677.25,675.5,675.5,28
20111201|2011-05-30 23:30,31,675.5,676.25,675.25,676.25,9
20111201|2011-05-31 00:00,31,676.75,677.75,676.75,677.75,91
20111201|2011-05-31 00:30,31,677.5,678.25,677.5,678.25,134
20111201|2011-05-31 01:00,31,678.25,678.25,677.25,678,34
20111201|2011-05-31 01:30,31,678,678.25,677.75,678.25,34
20111201|2011-05-31 02:00,31,678.25,678.75,677.5,678.25,43
20111201|2011-05-31 02:30,31,678,678.5,677,678.5,73
20111201|2011-05-31 03:00,31,678.5,679.5,678.5,679,308
20111201|2011-05-31 03:30,31,678.75,678.75,676.75,677.25,159
20111201|2011-05-31 04:00,31,677.5,678,677,677.5,94
20111201|2011-05-31 04:30,31,677.5,677.5,676.75,677.5,65
20111201|2011-05-31 05:00,31,677.5,680,677.5,680,223
20111201|2011-05-31 05:30,31,680,682.25,679.5,682.25,421
20111201|2011-05-31 06:00,31,682,683,680.25,680.5,280
20111201|2011-05-31 06:30,31,680,681.25,678.75,679,298
20111201|2011-05-31 07:00,31,679,680.25,678,679.75,302
20111201|2011-05-31 09:30,31,679,682.5,677.25,680.25,7345
20111201|2011-05-31 10:00,31,680.25,681.5,677.5,680.75,2999
20111201|2011-05-31 10:30,31,680.75,681.5,675.25,676,1993
20111201|2011-05-31 11:00,31,676,676.25,671.25,674.5,3293
20111201|2011-05-31 11:30,31,674.25,674.25,665,668.75,6088
20111201|2011-05-31 12:00,31,668.5,671.75,668.5,671,2407
20111201|2011-05-31 12:30,31,670.75,671.5,669.25,669.25,2156
20111201|2011-05-31 13:00,31,669.25,673.75,669.25,673,3913
20111201|2011-05-31 18:00,1,675.5,679.25,675.5,678.5,938
20111201|2011-05-31 18:30,1,678.75,679,676.75,677.5,155
20111201|2011-05-31 19:00,1,677.5,678,677.25,677.5,84
20111201|2011-05-31 19:30,1,677.25,678,677.25,677.5,67
20111201|2011-05-31 20:00,1,677.75,678,677,677,78
20111201|2011-05-31 20:30,1,677,677.25,676.5,677,84
20111201|2011-05-31 21:00,1,677,677.75,676.5,677.75,54
20111201|2011-05-31 21:30,1,677.75,678,676.5,677.25,59
20111201|2011-05-31 22:00,1,677.5,677.75,677.25,677.75,112
20111201|2011-05-31 22:30,1,677.75,678,677,677.25,65
20111201|2011-05-31 23:00,1,677,677,676.5,676.5,80
20111201|2011-05-31 23:30,1,676.25,677,676,677,82
20111201|2011-06-01 00:00,1,676.5,677,676.25,676.75,59
20111201|2011-06-01 00:30,1,676.25,677.25,676,676.75,60
20111201|2011-06-01 01:00,1,677,677.25,676.5,676.5,107
20111201|2011-06-01 01:30,1,676,676.5,675,676.25,102
20111201|2011-06-01 02:00,1,676.5,677.25,676.25,676.25,168
20111201|2011-06-01 02:30,1,676.25,677.25,676,676.25,95
20111201|2011-06-01 03:00,1,676.25,677.25,676,677.25,31
20111201|2011-06-01 03:30,1,677.25,677.25,676.5,676.75,88
20111201|2011-06-01 04:00,1,676.5,676.5,675.25,675.5,35
20111201|2011-06-01 04:30,1,675.5,675.5,674,674.25,130
20111201|2011-06-01 05:00,1,674,674,671.5,671.5,403
20111201|2011-06-01 05:30,1,672,672,667.5,667.5,848
20111201|2011-06-01 06:00,1,667.25,669.25,666,669.25,675
20111201|2011-06-01 06:30,1,669.5,670,668,670,187
20111201|2011-06-01 07:00,1,670,671,667.75,668.25,427
20111201|2011-06-01 09:30,1,670.5,677.5,666.75,673.75,12141
20111201|2011-06-01 10:00,1,674,679,672.75,678.75,5219
20111201|2011-06-01 10:30,1,678.75,679.5,675,676.25,2035
20111201|2011-06-01 11:00,1,676,677.25,667,670,4719
20111201|2011-06-01 11:30,1,670.25,675.25,670.25,672.5,4613
20111201|2011-06-01 12:00,1,672.25,674,671.5,673,1415
20111201|2011-06-01 12:30,1,673.25,679,672.75,678.5,3576
20111201|2011-06-01 13:00,1,678.5,679.75,677,679,5133
20111201|2011-06-01 18:00,2,678,679.25,677.25,678.75,353
20111201|2011-06-01 18:30,2,679,679,676.25,677,230
20111201|2011-06-01 19:00,2,677.25,678,677,677.25,85
20111201|2011-06-01 19:30,2,677.25,678,677,677.25,85
20111201|2011-06-01 20:00,2,677,677.5,676.75,676.75,43
20111201|2011-06-01 20:30,2,677,678,676.5,678,54
20111201|2011-06-01 21:00,2,677.5,678,676.5,676.5,50
20111201|2011-06-01 21:30,2,676,676.5,675.5,675.75,88
20111201|2011-06-01 22:00,2,675.75,676,675.5,675.75,34
20111201|2011-06-01 22:30,2,675.75,675.75,675.75,675.75,13
20111201|2011-06-01 23:00,2,675.75,676.25,675.5,676.25,40
20111201|2011-06-01 23:30,2,676.25,676.25,676,676.25,15
20111201|2011-06-02 00:00,2,676.25,676.5,676.25,676.5,21
20111201|2011-06-02 00:30,2,676.5,676.75,675.5,676.25,60
20111201|2011-06-02 01:00,2,677,678,677,678,58
20111201|2011-06-02 01:30,2,678,679,678,679,124
20111201|2011-06-02 02:00,2,678.75,679,678.75,679,86
20111201|2011-06-02 02:30,2,678.75,679,678.75,678.75,24
20111201|2011-06-02 03:00,2,679,679.25,678.75,679.25,129
20111201|2011-06-02 03:30,2,679,679.5,679,679.25,71
20111201|2011-06-02 04:00,2,679.5,679.75,679.25,679.75,203
20111201|2011-06-02 04:30,2,679.75,679.75,679.5,679.75,387
20111201|2011-06-02 05:00,2,679.75,679.75,679.25,679.5,115
20111201|2011-06-02 05:30,2,679.25,679.75,679.25,679.75,101
20111201|2011-06-02 06:00,2,679.75,680.25,679.5,680.25,200
20111201|2011-06-02 06:30,2,680,680.5,679.75,680,93
20111201|2011-06-02 07:00,2,679.75,680,678,680,49
20111201|2011-06-02 09:30,2,680.75,689.75,680.5,688.5,16510
20111201|2011-06-02 10:00,2,688.5,689.5,686.75,687.5,5567
20111201|2011-06-02 10:30,2,688,689.75,686.75,689.5,5627
20111201|2011-06-02 11:00,2,689.5,693,688.75,691.75,7427
20111201|2011-06-02 11:30,2,691.75,692,689.25,690.5,2862
20111201|2011-06-02 12:00,2,691,691.75,690,691,2726
20111201|2011-06-02 12:30,2,691,691.75,689.5,691.75,2896
20111201|2011-06-02 13:00,2,691.25,694.25,690,693,5589
20111201|2011-06-02 18:00,3,694.5,694.5,693,694,861
20111201|2011-06-02 18:30,3,694,694,693.25,693.25,96
20111201|2011-06-02 19:00,3,693.25,694,693,694,173
20111201|2011-06-02 19:30,3,694,694,693.25,693.5,79
20111201|2011-06-02 20:00,3,693.5,694,693.5,693.75,113
20111201|2011-06-02 20:30,3,693.5,694.5,693.5,694.25,273
20111201|2011-06-02 21:00,3,694.5,694.75,693.25,693.25,273
20111201|2011-06-02 21:30,3,693,693.75,693,693.75,38
20111201|2011-06-02 22:00,3,694,694.25,693.25,694,36
20111201|2011-06-02 22:30,3,694,694.25,693.75,693.75,18
20111201|2011-06-02 23:00,3,693.5,694.25,693.5,694.25,45
20111201|2011-06-02 23:30,3,694.25,694.25,693.75,694,119
20111201|2011-06-03 00:00,3,694.25,694.5,694,694.5,79
20111201|2011-06-03 00:30,3,694.5,694.5,694,694.5,54
20111201|2011-06-03 01:00,3,694,694.5,694,694,220
20111201|2011-06-03 01:30,3,694,695,694,694.75,131
20111201|2011-06-03 02:00,3,695,695,694.5,694.75,560
20111201|2011-06-03 02:30,3,694.75,695,694.5,694.75,124
20111201|2011-06-03 03:00,3,695,696,694.75,695.75,295
20111201|2011-06-03 03:30,3,695.75,696.75,695.75,696.5,201
20111201|2011-06-03 04:00,3,696.5,696.75,696,696.5,130
20111201|2011-06-03 04:30,3,696.5,696.75,694.75,695.75,107
20111201|2011-06-03 05:00,3,694.75,694.75,693,693.5,186
20111201|2011-06-03 05:30,3,693.5,694.5,692,692,175
20111201|2011-06-03 06:00,3,691.75,693,691.5,692.5,63
20111201|2011-06-03 06:30,3,692.5,694,692.25,692.5,135
20111201|2011-06-03 07:00,3,692.75,693.5,692.5,693.25,104
20111201|2011-06-03 09:30,3,693,694.75,690.5,693,7996
20111201|2011-06-03 10:00,3,693.25,694,685.25,686.75,5627
20111201|2011-06-03 10:30,3,686.5,691.75,686,689.25,3739
20111201|2011-06-03 11:00,3,689,691.25,688.75,689.5,1561
20111201|2011-06-03 11:30,3,689.5,693.5,689,692.5,3261
20111201|2011-06-03 12:00,3,692.5,692.5,686.5,688.75,2097
20111201|2011-06-03 12:30,3,688.75,691,688.75,689,1754
20111201|2011-06-03 13:00,3,689,689,682.75,683.75,6714
20111201|2011-06-05 18:00,6,685.75,686,682.75,683.5,1218
20111201|2011-06-05 18:30,6,684,684.75,683.5,684.5,74
20111201|2011-06-05 19:00,6,685,686,685,685.75,119
20111201|2011-06-05 19:30,6,686,686,685.5,685.75,43
20111201|2011-06-05 20:00,6,686,686.25,685.75,686,150
20111201|2011-06-05 20:30,6,686.25,686.5,685.25,685.25,112
20111201|2011-06-05 21:00,6,685.25,685.75,685.25,685.75,36
20111201|2011-06-05 21:30,6,685,685,683,683.5,113
20111201|2011-06-05 22:00,6,683.25,684.25,683,684,67
20111201|2011-06-05 22:30,6,684,684.25,684,684,21
20111201|2011-06-05 23:00,6,684,684.25,684,684,36
20111201|2011-06-05 23:30,6,684.5,684.5,684,684.25,3
20111201|2011-06-06 00:30,6,684,684.5,684,684,9
20111201|2011-06-06 01:00,6,684.5,684.5,684.25,684.25,15
20111201|2011-06-06 01:30,6,684.5,684.5,684.5,684.5,28
20111201|2011-06-06 02:00,6,684.5,684.75,684.25,684.25,191
20111201|2011-06-06 02:30,6,684.25,684.75,684.25,684.25,73
20111201|2011-06-06 03:00,6,684.25,684.75,680,681,468
20111201|2011-06-06 03:30,6,681,682.75,681,682.25,95
20111201|2011-06-06 04:00,6,681.75,681.75,680.25,680.5,132
20111201|2011-06-06 04:30,6,680.5,680.5,679.25,679.75,379
20111201|2011-06-06 05:00,6,679.5,681,679.5,680.25,152
20111201|2011-06-06 05:30,6,680.25,680.5,679,679.25,189
20111201|2011-06-06 06:00,6,679.5,679.75,677.25,678.25,253
20111201|2011-06-06 06:30,6,678.5,678.5,673.75,674.75,833
20111201|2011-06-06 07:00,6,674.75,676.5,674.5,676.25,277
20111201|2011-06-06 09:30,6,674.25,675.25,668,674,11064
20111201|2011-06-06 10:00,6,673.75,674.75,672.5,673.5,2413
20111201|2011-06-06 10:30,6,673.5,673.75,666.25,668.5,5526
20111201|2011-06-06 11:00,6,668.5,670.75,666,669.5,4090
20111201|2011-06-06 11:30,6,669.75,671,667.25,670,2458
20111201|2011-06-06 12:00,6,670.25,670.25,665,666.5,3594
20111201|2011-06-06 12:30,6,666.5,668.25,665.25,666.25,2382
20111201|2011-06-06 13:00,6,666,668.5,665.5,667,4130
20111201|2011-06-06 18:00,7,667.5,669.5,667,668.5,414
20111201|2011-06-06 18:30,7,668.25,669.25,668,668.75,77
20111201|2011-06-06 19:00,7,668.25,668.75,668,668.25,73
20111201|2011-06-06 19:30,7,668,668.5,668,668.5,81
20111201|2011-06-06 20:00,7,668.75,670.25,668.5,670.25,264
20111201|2011-06-06 20:30,7,670.25,671,668.75,670,97
20111201|2011-06-06 21:00,7,669.5,669.75,669,669.5,43
20111201|2011-06-06 21:30,7,669.5,669.5,668,668.75,117
20111201|2011-06-06 22:00,7,669,669.25,668.75,668.75,48
20111201|2011-06-06 22:30,7,668,668.75,668,668.75,32
20111201|2011-06-06 23:00,7,669,669,668,668.75,22
20111201|2011-06-06 23:30,7,668,668.25,667.75,667.75,4
20111201|2011-06-07 00:00,7,668,668,667.5,667.5,13
20111201|2011-06-07 00:30,7,667.5,667.5,667.25,667.25,24
20111201|2011-06-07 01:00,7,667.5,669,667.25,669,63
20111201|2011-06-07 01:30,7,669.5,669.5,668.75,669.5,51
20111201|2011-06-07 02:00,7,669.75,670.75,669.75,670.75,48
20111201|2011-06-07 02:30,7,670.75,672,670.75,672,186
20111201|2011-06-07 03:00,7,672,672,671,671.25,140
20111201|2011-06-07 03:30,7,671.25,672,670,670.75,185
20111201|2011-06-07 04:00,7,671,671,670.75,671,81
20111201|2011-06-07 04:30,7,671,671,670.5,670.5,93
20111201|2011-06-07 05:00,7,670.75,671.25,670.75,671.25,52
20111201|2011-06-07 05:30,7,670.75,670.75,668.25,668.5,222
20111201|2011-06-07 06:00,7,669,670.5,668.5,670.25,187
20111201|2011-06-07 06:30,7,670.25,671,669.75,670,416
20111201|2011-06-07 07:00,7,670,670.75,669.5,670.75,289
20111201|2011-06-07 09:30,7,671.5,676,669.5,672.5,13489
20111201|2011-06-07 10:00,7,672.5,674,671,673.5,2744
20111201|2011-06-07 10:30,7,673.5,674,672.5,673.75,1472
20111201|2011-06-07 11:00,7,674.25,674.25,672.25,673.5,2160
20111201|2011-06-07 11:30,7,673.5,673.75,671.5,672,1554
20111201|2011-06-07 12:00,7,672,673.5,671.25,671.25,1641
20111201|2011-06-07 12:30,7,671.25,673.5,671,673.5,1657
20111201|2011-06-07 13:00,7,673.5,676.5,672.5,675.75,5880
20111201|2011-06-07 18:00,8,677.75,680.75,677,680.25,780
20111201|2011-06-07 18:30,8,680.5,681.5,679.75,680,287
20111201|2011-06-07 19:00,8,680.5,680.75,679.5,679.75,57
20111201|2011-06-07 19:30,8,680,680,678.5,678.75,63
20111201|2011-06-07 20:00,8,678.5,679,677.25,677.25,92
20111201|2011-06-07 20:30,8,678.25,679,678,678.5,49
20111201|2011-06-07 21:00,8,678,678,674.25,675,410
20111201|2011-06-07 21:30,8,675,675.5,672.5,674,256
20111201|2011-06-07 22:00,8,674,674.25,671.5,673.5,279
20111201|2011-06-07 22:30,8,673.75,674.5,673.25,674.25,47
20111201|2011-06-07 23:00,8,674,674.5,673.75,674.5,22
20111201|2011-06-07 23:30,8,674.5,674.75,673.5,674.25,28
20111201|2011-06-08 00:00,8,674.5,675,674,674.5,13
20111201|2011-06-08 00:30,8,674.25,677,673.5,677,109
20111201|2011-06-08 01:00,8,677,678,676.75,677,48
20111201|2011-06-08 01:30,8,677.25,678.5,677.25,677.25,126
20111201|2011-06-08 02:00,8,677.25,678.75,677.25,678.75,92
20111201|2011-06-08 02:30,8,678.25,679.5,678.25,678.5,23
20111201|2011-06-08 03:00,8,678.75,678.75,676.5,676.75,116
20111201|2011-06-08 03:30,8,676.5,676.75,676.25,676.75,96
20111201|2011-06-08 04:00,8,676.75,677,675,676,80
20111201|2011-06-08 04:30,8,675,678,675,678,61
20111201|2011-06-08 05:00,8,678,678.75,676.75,676.75,66
20111201|2011-06-08 05:30,8,676.25,676.25,675,675.75,37
20111201|2011-06-08 06:00,8,675,676.25,674.5,674.75,150
20111201|2011-06-08 06:30,8,675,676,674.5,676,183
20111201|2011-06-08 07:00,8,676,677,676,676.25,91
20111201|2011-06-08 09:30,8,679.5,684.25,677.5,682.75,9500
20111201|2011-06-08 10:00,8,682.75,694.25,682.5,688.5,8278
20111201|2011-06-08 10:30,8,688.5,690,685.5,689.25,3057
20111201|2011-06-08 11:00,8,689.25,693.25,687.75,688,3075
20111201|2011-06-08 11:30,8,688.5,689.5,686.25,688.25,1783
20111201|2011-06-08 12:00,8,688.25,691.25,688.25,689,2077
20111201|2011-06-08 12:30,8,688.5,689.75,686.5,687.5,2631
20111201|2011-06-08 13:00,8,687.75,691.5,687,687,5742
20111201|2011-06-08 18:00,9,692,694,691.5,693,795
20111201|2011-06-08 18:30,9,693,694.5,693,694.5,183
20111201|2011-06-08 19:00,9,694,695.5,693,695,439
20111201|2011-06-08 19:30,9,695.25,696,695,696,124
20111201|2011-06-08 20:00,9,696,696,695.5,696,225
20111201|2011-06-08 20:30,9,695.75,695.75,693.5,694.5,218
20111201|2011-06-08 21:00,9,694,694.5,692.75,693,71
20111201|2011-06-08 21:30,9,693.5,693.5,692.75,692.75,24
20111201|2011-06-08 22:00,9,692.75,693.5,692.5,692.75,23
20111201|2011-06-08 22:30,9,693.25,693.75,693,693,46
20111201|2011-06-08 23:00,9,693.5,694,693.5,693.75,28
20111201|2011-06-08 23:30,9,693.5,693.75,693.5,693.5,3
20111201|2011-06-09 00:00,9,693.25,693.5,693.25,693.5,18
20111201|2011-06-09 00:30,9,693.25,694,693,694,81
20111201|2011-06-09 01:00,9,694,694.75,693.75,693.75,186
20111201|2011-06-09 01:30,9,694,694,693.5,693.75,176
20111201|2011-06-09 02:00,9,693.25,695.75,693.25,695.75,468
20111201|2011-06-09 02:30,9,695.5,695.75,695,695.75,132
20111201|2011-06-09 03:00,9,695.5,696,695.25,695.25,91
20111201|2011-06-09 03:30,9,695.5,695.75,695,695.25,101
20111201|2011-06-09 04:00,9,695.25,695.25,692.5,693,182
20111201|2011-06-09 04:30,9,692.75,692.75,689,689.5,434
20111201|2011-06-09 05:00,9,690,692.25,689.25,691.5,142
20111201|2011-06-09 05:30,9,691,692.5,690.75,692,33
20111201|2011-06-09 06:00,9,691.75,693.5,691.25,692.75,62
20111201|2011-06-09 06:30,9,692.75,696.5,692.25,696,555
20111201|2011-06-09 07:00,9,696.25,696.5,694,694.75,609
20111201|2011-06-09 09:30,9,715.25,722.75,709,709.75,29602
20111201|2011-06-09 10:00,9,709.75,718.5,708.75,714.75,9080
20111201|2011-06-09 10:30,9,714.75,715.25,711,711.25,4307
20111201|2011-06-09 11:00,9,711.25,711.75,710,710.75,2178
20111201|2011-06-09 11:30,9,710.5,713.25,710.25,712.5,4622
20111201|2011-06-09 12:00,9,712.5,714,711.25,713.75,2436
20111201|2011-06-09 12:30,9,713.75,714,711.25,711.25,3057
20111201|2011-06-09 13:00,9,711.25,713.75,709.25,711.75,5365
20111201|2011-06-09 18:00,10,713,714,712,713.75,485
20111201|2011-06-09 18:30,10,713.75,713.75,712.5,713.25,93
20111201|2011-06-09 19:00,10,713.25,713.75,711.75,711.75,154
20111201|2011-06-09 19:30,10,712.25,713.5,711.75,712.5,178
20111201|2011-06-09 20:00,10,712.25,712.5,711.75,711.75,90
20111201|2011-06-09 20:30,10,711.75,712,711.25,711.5,78
20111201|2011-06-09 21:00,10,712,712,711.5,712,23
20111201|2011-06-09 21:30,10,712,712.5,712,712.25,81
20111201|2011-06-09 22:00,10,712.25,712.5,712,712.25,67
20111201|2011-06-09 22:30,10,712.5,712.5,712.25,712.25,3
20111201|2011-06-09 23:00,10,712.25,712.75,711.5,711.5,13
20111201|2011-06-09 23:30,10,711.75,711.75,711.25,711.5,39
20111201|2011-06-10 00:00,10,712,712,711.5,711.5,5
20111201|2011-06-10 00:30,10,711.5,712,711.25,711.75,29
20111201|2011-06-10 01:00,10,711.75,712,710.5,711,100
20111201|2011-06-10 01:30,10,711.75,711.75,710.5,711.5,161
20111201|2011-06-10 02:00,10,711.5,711.5,711,711,290
20111201|2011-06-10 02:30,10,711,711.5,710.75,711.25,91
20111201|2011-06-10 03:00,10,711.5,711.5,709.75,710.5,322
20111201|2011-06-10 03:30,10,710.5,711,709.75,711,193
20111201|2011-06-10 04:00,10,711,711,710.25,710.5,273
20111201|2011-06-10 04:30,10,710.5,710.5,707.5,708,833
20111201|2011-06-10 05:00,10,708.25,709.25,708,708.75,119
20111201|2011-06-10 05:30,10,708.5,708.75,707.75,708,134
20111201|2011-06-10 06:00,10,708,708,707,707.75,312
20111201|2011-06-10 06:30,10,707.5,709,707,707.5,265
20111201|2011-06-10 07:00,10,707.25,707.5,706.5,706.5,463
20111201|2011-06-10 09:30,10,706,709.5,703.5,708.5,11921
20111201|2011-06-10 10:00,10,708.5,710.25,706.5,708,5118
20111201|2011-06-10 10:30,10,708.25,712,707.75,710,3221
20111201|2011-06-10 11:00,10,710,715,710,713.25,5390
20111201|2011-06-10 11:30,10,713.5,713.75,711.25,711.25,1200
20111201|2011-06-10 12:00,10,711.5,711.5,707,708.5,3690
20111201|2011-06-10 12:30,10,709,710.25,705.5,707,3414
20111201|2011-06-10 13:00,10,707,710.5,703,710,5969
20111201|2011-06-12 18:00,13,709.5,713.25,709.25,713,1825
20111201|2011-06-12 18:30,13,712.75,714.75,712.5,714,460
20111201|2011-06-12 19:00,13,714,714.5,712.75,713.5,221
20111201|2011-06-12 19:30,13,713.5,714.5,712.5,714.25,88
20111201|2011-06-12 20:00,13,714.25,714.5,712.5,712.75,136
20111201|2011-06-12 20:30,13,712.75,714,712.75,713.5,75
20111201|2011-06-12 21:00,13,713.5,713.5,713,713.25,34
20111201|2011-06-12 21:30,13,712.75,712.75,711.75,712.25,42
20111201|2011-06-12 22:00,13,712.5,712.75,711.5,711.5,50
20111201|2011-06-12 22:30,13,711.5,712,711.25,711.5,31
20111201|2011-06-12 23:00,13,711.5,711.5,711,711,29
20111201|2011-06-12 23:30,13,711.25,711.25,710.75,710.75,18
20111201|2011-06-13 00:00,13,711.5,711.75,710.75,711.5,11
20111201|2011-06-13 00:30,13,710.75,711.75,710.25,711.5,89
20111201|2011-06-13 01:00,13,711,711.75,711,711.75,61
20111201|2011-06-13 01:30,13,711.5,712.25,711.5,712.25,79
20111201|2011-06-13 02:00,13,712.25,713.75,712.25,713.5,177
20111201|2011-06-13 02:30,13,713.75,713.75,712,713.5,188
20111201|2011-06-13 03:00,13,713.5,713.75,712.75,713.5,202
20111201|2011-06-13 03:30,13,713.5,713.75,713,713.5,469
20111201|2011-06-13 04:00,13,713,713.25,711,711.5,119
20111201|2011-06-13 04:30,13,711.25,711.25,709.5,709.5,191
20111201|2011-06-13 05:00,13,709.5,710.5,707.75,707.75,213
20111201|2011-06-13 05:30,13,707.75,708,706.25,707,252
20111201|2011-06-13 06:00,13,707,707.5,706.25,707,212
20111201|2011-06-13 06:30,13,707.5,708,706.5,707.75,169
20111201|2011-06-13 07:00,13,707.75,708.5,707.5,708,151
20111201|2011-06-13 09:30,13,707.75,708,700.25,702,9844
20111201|2011-06-13 10:00,13,702.25,705,701,703.5,3499
20111201|2011-06-13 10:30,13,703.5,705.25,701.25,703.25,2162
20111201|2011-06-13 11:00,13,703.25,704,700,700.75,2846
20111201|2011-06-13 11:30,13,700.5,702.25,700,701,2169
20111201|2011-06-13 12:00,13,701,705,697.5,704.75,5417
20111201|2011-06-13 12:30,13,705,705.75,700,701.5,4562
20111201|2011-06-13 13:00,13,701.5,703.5,700.5,703.5,3743
20111201|2011-06-13 18:00,14,700,700.75,698.5,699.25,1447
20111201|2011-06-13 18:30,14,699.25,699.5,698.5,698.5,100
20111201|2011-06-13 19:00,14,699,699.5,698.25,698.5,212
20111201|2011-06-13 19:30,14,698.25,699.25,698,698.5,119
20111201|2011-06-13 20:00,14,698.75,699,697.5,697.5,215
20111201|2011-06-13 20:30,14,697.75,698.75,697,698.75,126
20111201|2011-06-13 21:00,14,698.25,699,697.75,697.75,29
20111201|2011-06-13 21:30,14,697.75,698.75,696.75,698.25,201
20111201|2011-06-13 22:00,14,698.25,698.5,697.25,697.75,23
20111201|2011-06-13 22:30,14,697.5,697.75,697.25,697.75,40
20111201|2011-06-13 23:00,14,697.5,697.75,697,697.75,38
20111201|2011-06-13 23:30,14,697.75,698.25,697.75,697.75,48
20111201|2011-06-14 00:00,14,697.75,698.25,697.75,697.75,20
20111201|2011-06-14 00:30,14,698.25,698.5,697.75,698.5,20
20111201|2011-06-14 01:00,14,698.75,698.75,697.75,698,13
20111201|2011-06-14 01:30,14,698,698.75,697.25,697.25,61
20111201|2011-06-14 02:00,14,697.5,699.5,697.5,699.5,104
20111201|2011-06-14 02:30,14,697.75,697.75,696.25,696.5,399
20111201|2011-06-14 03:00,14,696.25,696.5,692.75,694,1287
20111201|2011-06-14 03:30,14,693.5,694,693,693.75,230
20111201|2011-06-14 04:00,14,693.5,694.75,693.5,694.5,239
20111201|2011-06-14 04:30,14,694.25,694.25,693.25,693.75,146
20111201|2011-06-14 05:00,14,694,695,693.75,694.25,217
20111201|2011-06-14 05:30,14,694.25,694.25,689.5,691.25,652
20111201|2011-06-14 06:00,14,691.5,692.5,690.25,691,246
20111201|2011-06-14 06:30,14,690.5,691.75,690,690.75,304
20111201|2011-06-14 07:00,14,690.75,692.25,690.75,691.5,651
20111201|2011-06-14 09:30,14,693.5,693.75,681.25,684,22431
20111201|2011-06-14 10:00,14,684,684.25,675.5,676,11006
20111201|2011-06-14 10:30,14,676,684,674.75,684,7680
20111201|2011-06-14 11:00,14,684,685.75,681,681.5,3989
20111201|2011-06-14 11:30,14,681.5,684.25,681,683.75,1362
20111201|2011-06-14 12:00,14,684,684.75,683,684,1198
20111201|2011-06-14 12:30,14,684.25,684.25,680.75,682.75,2353
20111201|2011-06-14 13:00,14,682.75,685,681.25,683.75,4894
20111201|2011-06-14 18:00,15,688.75,690,687,688.5,930
20111201|2011-06-14 18:30,15,688.5,689,687,688,97
20111201|2011-06-14 19:00,15,687.5,688,686.25,686.5,193
20111201|2011-06-14 19:30,15,686.75,686.75,684.5,684.5,429
20111201|2011-06-14 20:00,15,685.5,686,685,685.25,62
20111201|2011-06-14 20:30,15,685.25,685.5,684.75,685,32
20111201|2011-06-14 21:00,15,684.75,685.75,684.75,685.25,20
20111201|2011-06-14 21:30,15,685,686,684.75,686,67
20111201|2011-06-14 22:00,15,685.75,686,684.75,685.25,17
20111201|2011-06-14 22:30,15,685.75,686,685.25,685.5,18
20111201|2011-06-14 23:00,15,685.5,685.5,685,685.5,20
20111201|2011-06-14 23:30,15,685.75,686.75,685.75,686.75,15
20111201|2011-06-15 00:00,15,686.75,687,685.75,686.5,106
20111201|2011-06-15 00:30,15,686.5,687.5,686.5,687,31
20111201|2011-06-15 01:00,15,687.5,687.5,686.75,686.75,11
20111201|2011-06-15 01:30,15,687,687,687,687,2
20111201|2011-06-15 02:00,15,686.75,687.75,686.5,686.5,61
20111201|2011-06-15 02:30,15,687,688,687,688,99
20111201|2011-06-15 03:00,15,687.75,688.5,687.25,688.5,55
20111201|2011-06-15 03:30,15,687.5,688,685.5,685.75,114
20111201|2011-06-15 04:00,15,685.75,686,683,683.25,314
20111201|2011-06-15 04:30,15,683.25,684.25,682,682.25,305
20111201|2011-06-15 05:00,15,682.25,684.25,682.25,684,73
20111201|2011-06-15 05:30,15,684,684.75,683.5,683.5,76
20111201|2011-06-15 06:00,15,683.75,684.75,683,683.25,86
20111201|2011-06-15 06:30,15,683.25,684,683,684,304
20111201|2011-06-15 07:00,15,683.75,684.25,682.25,683.75,259
20111201|2011-06-15 09:30,15,683,688,680.25,681.25,15775
20111201|2011-06-15 10:00,15,681,681,670.75,671.75,13203
20111201|2011-06-15 10:30,15,672,672.5,667.75,669.75,8685
20111201|2011-06-15 11:00,15,669.5,670.5,669,669.75,6063
20111201|2011-06-15 11:30,15,669.75,670.75,660.25,663,10741
20111201|2011-06-15 12:00,15,662.75,663,657.5,659.5,11040
20111201|2011-06-15 12:30,15,659.5,663.5,658.75,659.25,8136
20111201|2011-06-15 13:00,15,659.25,667.75,659,666.5,7365
20111201|2011-06-15 18:00,16,666.25,671.5,666.25,670.75,854
20111201|2011-06-15 18:30,16,671,671.25,670,671,193
20111201|2011-06-15 19:00,16,670.5,672.25,670.25,671.5,302
20111201|2011-06-15 19:30,16,671.25,672,671,671,170
20111201|2011-06-15 20:00,16,671,671,669.75,669.75,149
20111201|2011-06-15 20:30,16,670,670.5,669,670,134
20111201|2011-06-15 21:00,16,669.25,670,669,670,75
20111201|2011-06-15 21:30,16,670.25,671,669.75,671,63
20111201|2011-06-15 22:00,16,671.25,671.25,670.5,670.5,20
20111201|2011-06-15 22:30,16,670.25,670.25,669.5,669.5,59
20111201|2011-06-15 23:00,16,669.5,670.25,669,669.75,40
20111201|2011-06-15 23:30,16,669.75,670,669,669,112
20111201|2011-06-16 00:00,16,669,669.5,668,668,82
20111201|2011-06-16 00:30,16,668,668,665,665.5,277
20111201|2011-06-16 01:00,16,665,665.75,665,665,61
20111201|2011-06-16 01:30,16,664.75,665.5,663,665.25,116
20111201|2011-06-16 02:00,16,665.25,665.25,660,663.25,358
20111201|2011-06-16 02:30,16,662.75,665,662.25,664.5,74
20111201|2011-06-16 03:00,16,664.75,666.25,664.75,665,295
20111201|2011-06-16 03:30,16,665.5,667,664.5,664.5,116
20111201|2011-06-16 04:00,16,664.5,665.25,661,661.25,296
20111201|2011-06-16 04:30,16,661.25,661.75,657,658.25,994
20111201|2011-06-16 05:00,16,658,659,655.5,656,946
20111201|2011-06-16 05:30,16,656,661,655,660.25,794
20111201|2011-06-16 06:00,16,660,661,655,655,986
20111201|2011-06-16 06:30,16,655.25,658.75,655,656.75,528
20111201|2011-06-16 07:00,16,657,659.75,656.75,659.25,397
20111201|2011-06-16 09:30,16,660,671.75,660,668.25,15613
20111201|2011-06-16 10:00,16,668.5,669,667,668.5,7839
20111201|2011-06-16 10:30,16,668.5,672,668.25,669.25,6363
20111201|2011-06-16 11:00,16,669.5,670.25,664.5,666.5,5269
20111201|2011-06-16 11:30,16,666.5,668.75,658.5,659,4179
20111201|2011-06-16 12:00,16,659,661,651,659.25,9003
20111201|2011-06-16 12:30,16,659.5,660,653.75,653.75,6451
20111201|2011-06-16 13:00,16,654,656,650,651.5,10505
20111201|2011-06-16 18:00,17,650,650.75,647.75,650.25,2103
20111201|2011-06-16 18:30,17,650,652.25,650,652,334
20111201|2011-06-16 19:00,17,652.25,652.5,652,652.25,160
20111201|2011-06-16 19:30,17,652,652.25,650.25,650.25,187
20111201|2011-06-16 20:00,17,650.25,651,650,651,127
20111201|2011-06-16 20:30,17,651,651.25,650.25,650.75,123
20111201|2011-06-16 21:00,17,650.75,651.5,650.5,651,56
20111201|2011-06-16 21:30,17,651.25,651.5,650.5,651,83
20111201|2011-06-16 22:00,17,651,651,650.25,650.75,55
20111201|2011-06-16 22:30,17,650.75,651,650.25,650.5,15
20111201|2011-06-16 23:00,17,650.5,651,650.25,650.25,37
20111201|2011-06-16 23:30,17,650.25,650.25,648,648.75,344
20111201|2011-06-17 00:00,17,648.75,648.75,648,648,236
20111201|2011-06-17 00:30,17,648,650.5,647.75,650.5,170
20111201|2011-06-17 01:00,17,650.5,652,650.25,652,274
20111201|2011-06-17 01:30,17,651.5,653,650.75,652.5,533
20111201|2011-06-17 02:00,17,653,653.75,652.25,652.5,76
20111201|2011-06-17 02:30,17,652.5,654,652.25,652.5,414
20111201|2011-06-17 03:00,17,652.75,653.25,650.75,651.5,395
20111201|2011-06-17 03:30,17,652,652,650,651,467
20111201|2011-06-17 04:00,17,651.25,653,651,652.75,357
20111201|2011-06-17 04:30,17,653,657.5,653,657,1170
20111201|2011-06-17 05:00,17,656.75,658,656.25,657.5,743
20111201|2011-06-17 05:30,17,657.5,661.5,657.5,661.5,879
20111201|2011-06-17 06:00,17,661.75,662,660.25,661.5,777
20111201|2011-06-17 06:30,17,661.5,661.75,660.75,661.25,517
20111201|2011-06-17 07:00,17,661.5,662,658.75,660.5,349
20111201|2011-06-17 09:30,17,659.5,664.75,657,661.75,16205
20111201|2011-06-17 10:00,17,661.75,662.75,658,662,6125
20111201|2011-06-17 10:30,17,662,663.75,661.5,663.75,3270
20111201|2011-06-17 11:00,17,663.5,663.75,657,657.75,4772
20111201|2011-06-17 11:30,17,657.75,658,651.25,657,6574
20111201|2011-06-17 12:00,17,656.75,656.75,648.25,651.75,6083
20111201|2011-06-17 12:30,17,651.25,657.5,651,655.75,4982
20111201|2011-06-17 13:00,17,655.75,661.5,655.25,661,6445
20111201|2011-06-19 18:00,20,662.75,664,655,656.25,2201
20111201|2011-06-19 18:30,20,656.25,659,656.25,657.75,113
20111201|2011-06-19 19:00,20,657.5,659,657.5,658.5,165
20111201|2011-06-19 19:30,20,659,659,658,659,82
20111201|2011-06-19 20:00,20,658.5,659,658.5,658.5,110
20111201|2011-06-19 20:30,20,658.5,659,658.25,659,106
20111201|2011-06-19 21:00,20,658.75,659,658.5,659,118
20111201|2011-06-19 21:30,20,659,659,658.75,659,140
20111201|2011-06-19 22:00,20,659.25,659.75,659.25,659.75,4
20111201|2011-06-19 22:30,20,659.5,659.5,658.25,658.5,51
20111201|2011-06-19 23:00,20,659,659.25,658,658.75,36
20111201|2011-06-19 23:30,20,658.75,658.75,658,658.25,38
20111201|2011-06-20 00:00,20,658.25,659.75,658.25,659.25,54
20111201|2011-06-20 00:30,20,659,660,658.75,659.75,106
20111201|2011-06-20 01:00,20,659.25,659.25,658.75,659,36
20111201|2011-06-20 01:30,20,658.5,658.75,656.25,657,154
20111201|2011-06-20 02:00,20,657,657,655,655.75,327
20111201|2011-06-20 02:30,20,656,658.75,655,656.5,667
20111201|2011-06-20 03:00,20,656.25,658,655,656.5,217
20111201|2011-06-20 03:30,20,656.75,656.75,655,656.75,211
20111201|2011-06-20 04:00,20,656.5,657.25,656.25,656.75,19
20111201|2011-06-20 04:30,20,657,657.25,656.25,657.25,29
20111201|2011-06-20 05:00,20,657.25,657.75,657.25,657.75,19
20111201|2011-06-20 05:30,20,657.5,657.5,657.25,657.25,68
20111201|2011-06-20 06:00,20,657,659,657,658.5,432
20111201|2011-06-20 06:30,20,658.75,659,657.5,657.75,220
20111201|2011-06-20 07:00,20,658,659.75,658,659.25,360
20111201|2011-06-20 09:30,20,659.25,660,653.5,656,10110
20111201|2011-06-20 10:00,20,655.75,660,655,658.75,7443
20111201|2011-06-20 10:30,20,658.75,661,657.75,660.75,5118
20111201|2011-06-20 11:00,20,660.75,664,660.5,662.25,4415
20111201|2011-06-20 11:30,20,662.5,662.5,657.75,658.5,3018
20111201|2011-06-20 12:00,20,658.5,665,657.75,663.25,3955
20111201|2011-06-20 12:30,20,663.25,665,663,663.75,2749
20111201|2011-06-20 13:00,20,663.75,666.25,660.5,660.75,5168
20111201|2011-06-20 18:00,21,661.5,663.5,661,663.25,606
20111201|2011-06-20 18:30,21,663,665,663,664.5,247
20111201|2011-06-20 19:00,21,664,664.5,663.5,664.25,130
20111201|2011-06-20 19:30,21,664.25,664.75,663.75,664.25,147
20111201|2011-06-20 20:00,21,664.5,664.75,663.25,664.75,169
20111201|2011-06-20 20:30,21,664.5,664.5,663.25,664.5,89
20111201|2011-06-20 21:00,21,663.75,664,663.25,663.75,27
20111201|2011-06-20 21:30,21,664,664.5,663.25,664.5,78
20111201|2011-06-20 22:00,21,664.75,665,663.5,664,145
20111201|2011-06-20 22:30,21,663.75,665,663.5,665,72
20111201|2011-06-20 23:00,21,665,665,663.5,664,112
20111201|2011-06-20 23:30,21,663.5,664.25,663.5,664,14
20111201|2011-06-21 00:00,21,664,664,664,664,1
20111201|2011-06-21 00:30,21,663.5,664,663.25,663.25,60
20111201|2011-06-21 01:00,21,663.25,665,663.25,664,49
20111201|2011-06-21 01:30,21,664.5,666,664,665.75,89
20111201|2011-06-21 02:00,21,665.75,667.5,665.5,667.25,596
20111201|2011-06-21 02:30,21,667.25,667.5,667,667,110
20111201|2011-06-21 03:00,21,667,669,666.25,668.25,640
20111201|2011-06-21 03:30,21,668.25,669,668.25,668.75,223
20111201|2011-06-21 04:00,21,668.5,668.75,667.75,668.25,342
20111201|2011-06-21 04:30,21,668.5,669.5,668.5,669,395
20111201|2011-06-21 05:00,21,669.25,671.75,669.25,671,728
20111201|2011-06-21 05:30,21,671,673,671,673,450
20111201|2011-06-21 06:00,21,673,677.25,673,675,897
20111201|2011-06-21 06:30,21,674.75,677.25,674,677.25,710
20111201|2011-06-21 07:00,21,677.25,677.5,675,675.75,713
20111201|2011-06-21 09:30,21,676.5,681.75,675.5,678.75,19074
20111201|2011-06-21 10:00,21,678.75,679.75,677,678.75,4630
20111201|2011-06-21 10:30,21,679,683.75,678.75,682,7178
20111201|2011-06-21 11:00,21,682,683,680.25,681.75,3743
20111201|2011-06-21 11:30,21,681.75,682.5,674.25,676,8774
20111201|2011-06-21 12:00,21,676.25,679.25,675.5,679,4135
20111201|2011-06-21 12:30,21,679,680.25,675,678.25,5263
20111201|2011-06-21 13:00,21,678.25,681.5,677.5,681.25,6488
20111201|2011-06-21 18:00,22,681.25,683.25,680.5,683,1401
20111201|2011-06-21 18:30,22,682.75,683,681,681.5,460
20111201|2011-06-21 19:00,22,681.75,685,678.5,679.75,2619
20111201|2011-06-21 19:30,22,680.25,684,679.25,681,1278
20111201|2011-06-21 20:00,22,681,683,681,682.25,712
20111201|2011-06-21 20:30,22,681.75,683,681,682,365
20111201|2011-06-21 21:00,22,682,683.75,682,682.5,874
20111201|2011-06-21 21:30,22,682.5,683,681.5,681.5,426
20111201|2011-06-21 22:00,22,681.5,682,680.75,681.5,142
20111201|2011-06-21 22:30,22,681.75,682.25,681,682,147
20111201|2011-06-21 23:00,22,682.25,682.25,681.25,681.75,63
20111201|2011-06-21 23:30,22,682,682.25,681.75,682,56
20111201|2011-06-22 00:00,22,682,682.75,681.25,682.5,64
20111201|2011-06-22 00:30,22,682.25,682.25,680,680.5,227
20111201|2011-06-22 01:00,22,680.5,681,680,680,152
20111201|2011-06-22 01:30,22,680.25,680.25,679.5,679.5,76
20111201|2011-06-22 02:00,22,680,682,679.5,681.75,173
20111201|2011-06-22 02:30,22,682,682,681,681.25,98
20111201|2011-06-22 03:00,22,681,681,678.75,679.5,456
20111201|2011-06-22 03:30,22,679.5,680.25,677.5,677.75,420
20111201|2011-06-22 04:00,22,677.75,679.5,673.75,676.5,1316
20111201|2011-06-22 04:30,22,676.5,676.5,672,672.25,1485
20111201|2011-06-22 05:00,22,672.25,673,669.25,670.5,1313
20111201|2011-06-22 05:30,22,670.75,674.25,670,673.5,936
20111201|2011-06-22 06:00,22,673.5,674.25,670.5,670.5,701
20111201|2011-06-22 06:30,22,670.5,679,669.25,670.75,4220
20111201|2011-06-22 07:00,22,670.75,675.5,670,672,4852
20111201|2011-06-22 09:30,22,672.75,676.5,666.5,667,21991
20111201|2011-06-22 10:00,22,667.25,667.5,653.75,662.25,25421
20111201|2011-06-22 10:30,22,662.25,662.25,652.25,653.25,13094
20111201|2011-06-22 11:00,22,653.25,655,650.25,654.75,13340
20111201|2011-06-22 11:30,22,655,659,651.75,655.75,8217
20111201|2011-06-22 12:00,22,655.75,657,653,654,4561
20111201|2011-06-22 12:30,22,654,655.75,651.25,653.75,5734
20111201|2011-06-22 13:00,22,653.5,654.5,650.25,650.25,7459
20111201|2011-06-22 18:00,23,650,652.5,648.25,649.5,1484
20111201|2011-06-22 18:30,23,649.5,649.5,648.25,649,366
20111201|2011-06-22 19:00,23,648.75,652.25,648,652,1445
20111201|2011-06-22 19:30,23,652,652.5,642,645.25,4648
20111201|2011-06-22 20:00,23,645.75,646.75,643.25,643.25,513
20111201|2011-06-22 20:30,23,643.5,645.5,640.75,643,1088
20111201|2011-06-22 21:00,23,643.25,647,640.75,646.75,1078
20111201|2011-06-22 21:30,23,646.75,646.75,642.75,643,524
20111201|2011-06-22 22:00,23,643,644.75,643,644.75,162
20111201|2011-06-22 22:30,23,644.75,645.5,642.75,643.75,523
20111201|2011-06-22 23:00,23,643.75,644.75,643.75,644.75,78
20111201|2011-06-22 23:30,23,644.75,645,643.75,644.75,55
20111201|2011-06-23 00:00,23,644.75,646.5,644.75,646,86
20111201|2011-06-23 00:30,23,646.5,647,645.5,646,92
20111201|2011-06-23 01:00,23,646.25,647,646,646.75,91
20111201|2011-06-23 01:30,23,646.5,647.25,646.5,647.25,148
20111201|2011-06-23 02:00,23,646.75,648.25,646.75,647.25,187
20111201|2011-06-23 02:30,23,647.25,648.75,646.5,648.5,350
20111201|2011-06-23 03:00,23,648.25,648.75,647.75,648.5,93
20111201|2011-06-23 03:30,23,648.25,648.5,646.5,647,449
20111201|2011-06-23 04:00,23,646.5,646.5,643,644,1060
20111201|2011-06-23 04:30,23,643.25,643.25,640,640.5,1050
20111201|2011-06-23 05:00,23,640.75,645.75,640.75,644.25,781
20111201|2011-06-23 05:30,23,644.25,647,644.25,647,710
20111201|2011-06-23 06:00,23,647.25,647.25,637.5,638,1772
20111201|2011-06-23 06:30,23,638,641,635,640.5,2489
20111201|2011-06-23 07:00,23,640.5,641.75,639.25,639.25,677
20111201|2011-06-23 09:30,23,632.5,632.5,620,628,38360
20111201|2011-06-23 10:00,23,628,635,627.25,634.25,18049
20111201|2011-06-23 10:30,23,634.25,637.5,631.75,634.75,8931
20111201|2011-06-23 11:00,23,635,638,633.25,637.5,6153
20111201|2011-06-23 11:30,23,637.25,639.5,634,636,5938
20111201|2011-06-23 12:00,23,636.25,647,635.75,642.5,11265
20111201|2011-06-23 12:30,23,642.75,653,641,651.75,12970
20111201|2011-06-23 13:00,23,651.5,651.75,645.5,646.75,10143
20111201|2011-06-23 18:00,24,652.25,652.75,644.75,644.75,2207
20111201|2011-06-23 18:30,24,644.5,648.5,644,648.25,553
20111201|2011-06-23 19:00,24,648.25,649.25,647.75,648.75,187
20111201|2011-06-23 19:30,24,648.5,649,647.75,648.25,89
20111201|2011-06-23 20:00,24,649,649.75,647.5,647.5,366
20111201|2011-06-23 20:30,24,647.75,649,647.25,649,136
20111201|2011-06-23 21:00,24,648.5,648.75,648,648.5,76
20111201|2011-06-23 21:30,24,648.25,648.75,648,648.5,134
20111201|2011-06-23 22:00,24,648.75,649.75,648.75,649.5,79
20111201|2011-06-23 22:30,24,649.75,650,649.25,649.5,87
20111201|2011-06-23 23:00,24,649.5,651.75,649.5,651.75,309
20111201|2011-06-23 23:30,24,651.75,652,650.75,651.5,37
20111201|2011-06-24 00:00,24,651.25,651.75,651,651.25,28
20111201|2011-06-24 00:30,24,651.5,652,651.25,652,58
20111201|2011-06-24 01:00,24,652,652.5,651.25,652.5,280
20111201|2011-06-24 01:30,24,652.25,652.75,652.25,652.5,181
20111201|2011-06-24 02:00,24,652.5,653,650.25,650.5,399
20111201|2011-06-24 02:30,24,650.25,653.75,650.25,653.25,710
20111201|2011-06-24 03:00,24,653.25,654,652.75,652.75,378
20111201|2011-06-24 03:30,24,653.75,656.75,653.25,656.75,821
20111201|2011-06-24 04:00,24,656.75,656.75,653.25,653.5,324
20111201|2011-06-24 04:30,24,653.75,653.75,652,653.75,172
20111201|2011-06-24 05:00,24,653.75,656.75,653.25,656.5,246
20111201|2011-06-24 05:30,24,656.5,656.5,655.25,655.25,87
20111201|2011-06-24 06:00,24,655.25,655.75,653,653,194
20111201|2011-06-24 06:30,24,653,653.5,652.75,653,190
20111201|2011-06-24 07:00,24,653,653,652,652.5,271
20111201|2011-06-24 09:30,24,650.25,652,637,641.75,22382
20111201|2011-06-24 10:00,24,641.25,644.25,637.75,640.75,6437
20111201|2011-06-24 10:30,24,640.75,643,639.25,640,3617
20111201|2011-06-24 11:00,24,640,641,636.25,637,7882
20111201|2011-06-24 11:30,24,637.25,639.25,636,637.25,3625
20111201|2011-06-24 12:00,24,637.25,637.75,635,636.75,4633
20111201|2011-06-24 12:30,24,636.75,637,632,633.75,7503
20111201|2011-06-24 13:00,24,633.5,636.75,628,628.75,11258
20111201|2011-06-26 18:00,27,629.75,630.25,625.5,626.5,2957
20111201|2011-06-26 18:30,27,626.75,627.25,621.75,623.75,2155
20111201|2011-06-26 19:00,27,623.75,628,623.5,625.5,635
20111201|2011-06-26 19:30,27,625.25,629,624,629,572
20111201|2011-06-26 20:00,27,629,629.5,628,628.25,488
20111201|2011-06-26 20:30,27,628.5,629,627.75,628.5,210
20111201|2011-06-26 21:00,27,628.5,629,627,627.75,173
20111201|2011-06-26 21:30,27,628,628,625,625.25,203
20111201|2011-06-26 22:00,27,625.5,625.75,625,625.5,281
20111201|2011-06-26 22:30,27,625,625,624,624,236
20111201|2011-06-26 23:00,27,624.25,625.25,624,625,102
20111201|2011-06-26 23:30,27,625,625,623.25,623.25,75
20111201|2011-06-27 00:00,27,624,624,623,623.25,78
20111201|2011-06-27 00:30,27,623.25,623.5,621.5,622.5,503
20111201|2011-06-27 01:00,27,623,623.25,621.75,621.75,146
20111201|2011-06-27 01:30,27,621.75,624.25,621.5,623.75,397
20111201|2011-06-27 02:00,27,623.5,626.25,623.25,626.25,277
20111201|2011-06-27 02:30,27,626.25,628.5,625.75,626,349
20111201|2011-06-27 03:00,27,626,627.5,624.5,626.75,205
20111201|2011-06-27 03:30,27,626.75,626.75,625.25,625.5,179
20111201|2011-06-27 04:00,27,626,626.5,624.75,626.5,122
20111201|2011-06-27 04:30,27,626.25,627.25,625.5,625.75,339
20111201|2011-06-27 05:00,27,625.75,626,625.5,626,267
20111201|2011-06-27 05:30,27,626,626.5,625.25,625.25,166
20111201|2011-06-27 06:00,27,625.25,629,625.25,628,797
20111201|2011-06-27 06:30,27,628.5,629,627.25,628.5,354
20111201|2011-06-27 07:00,27,628.5,628.5,626,626.5,214
20111201|2011-06-27 09:30,27,627,634.75,624.5,630.25,22696
20111201|2011-06-27 10:00,27,630.25,632,622.75,624.5,10872
20111201|2011-06-27 10:30,27,624.75,624.75,620.25,623.25,11685
20111201|2011-06-27 11:00,27,623.25,624.75,620.75,622,3724
20111201|2011-06-27 11:30,27,621.75,623.5,620.25,622.25,4617
20111201|2011-06-27 12:00,27,622,625,621.25,624,4597
20111201|2011-06-27 12:30,27,624,628.25,622.5,626.5,7125
20111201|2011-06-27 13:00,27,626.25,630,625,625.5,9841
20111201|2011-06-27 18:00,28,633,637.25,632.25,636.5,2095
20111201|2011-06-27 18:30,28,636.25,637.5,635.5,635.5,624
20111201|2011-06-27 19:00,28,635.5,635.75,635.25,635.25,180
20111201|2011-06-27 19:30,28,635.25,635.25,634.75,634.75,117
20111201|2011-06-27 20:00,28,635,635.5,634.75,635,78
20111201|2011-06-27 20:30,28,634.5,635,633.75,633.75,153
20111201|2011-06-27 21:00,28,634,634,633,633.25,199
20111201|2011-06-27 21:30,28,633.5,634,633.25,633.5,44
20111201|2011-06-27 22:00,28,633.5,634.75,633.25,634,299
20111201|2011-06-27 22:30,28,633.75,634.25,632.75,633.25,125
20111201|2011-06-27 23:00,28,633.25,633.25,632.25,632.5,79
20111201|2011-06-27 23:30,28,632.5,632.5,631.5,632,157
20111201|2011-06-28 00:00,28,632,632,630.75,631,144
20111201|2011-06-28 00:30,28,631,631,629,629,420
20111201|2011-06-28 01:00,28,629,629.5,627.5,627.5,457
20111201|2011-06-28 01:30,28,627.75,628,627.5,627.75,40
20111201|2011-06-28 02:00,28,627.75,628.75,627.5,628.25,241
20111201|2011-06-28 02:30,28,628.5,630,628.5,629.75,461
20111201|2011-06-28 03:00,28,630.25,631.5,629.75,631.5,192
20111201|2011-06-28 03:30,28,631.75,632,630.5,630.5,307
20111201|2011-06-28 04:00,28,630.5,631.75,630,631.5,143
20111201|2011-06-28 04:30,28,631.5,632.75,631.25,632.25,255
20111201|2011-06-28 05:00,28,632.5,633.75,632.5,633.25,147
20111201|2011-06-28 05:30,28,633,634.25,633,633.5,278
20111201|2011-06-28 06:00,28,633.5,634,632.25,633.5,570
20111201|2011-06-28 06:30,28,633.75,635,632.75,633.5,1084
20111201|2011-06-28 07:00,28,633.5,634.5,633.5,634,600
20111201|2011-06-28 09:30,28,637.5,641.25,635.75,635.75,29534
20111201|2011-06-28 10:00,28,635.75,639.75,635.25,639,7847
20111201|2011-06-28 10:30,28,639.25,641,638,638,6068
20111201|2011-06-28 11:00,28,638.25,639,636.5,637.5,4989
20111201|2011-06-28 11:30,28,637.5,643.25,635.5,641.5,8526
20111201|2011-06-28 12:00,28,641.5,648.5,641.25,648.25,12086
20111201|2011-06-28 12:30,28,648,652,647.5,650,15153
20111201|2011-06-28 13:00,28,650,654,649.5,653.5,12556
20111201|2011-06-28 18:00,29,657,668,657,663,7325
20111201|2011-06-28 18:30,29,663.25,664.5,662,664.25,571
20111201|2011-06-28 19:00,29,664.25,664.25,661,662.5,541
20111201|2011-06-28 19:30,29,662.5,664.5,662.25,663.5,442
20111201|2011-06-28 20:00,29,663.5,664,662,662.5,427
20111201|2011-06-28 20:30,29,662.25,662.5,661,662.25,274
20111201|2011-06-28 21:00,29,662.25,663,662,662.5,395
20111201|2011-06-28 21:30,29,662.5,663,662.25,662.75,205
20111201|2011-06-28 22:00,29,663,663,661.75,662.25,218
20111201|2011-06-28 22:30,29,661.75,662.5,661,661,96
20111201|2011-06-28 23:00,29,661,661.5,660.5,661.5,65
20111201|2011-06-28 23:30,29,661.25,661.5,661,661.25,23
20111201|2011-06-29 00:00,29,661,661.25,660.25,660.5,94
20111201|2011-06-29 00:30,29,660.5,660.75,660,660.75,77
20111201|2011-06-29 01:00,29,660.75,663,660.25,663,409
20111201|2011-06-29 01:30,29,662.75,664.25,660.75,663.25,1072
20111201|2011-06-29 02:00,29,663.5,664.5,663.25,663.25,242
20111201|2011-06-29 02:30,29,663.5,664,662.5,662.5,297
20111201|2011-06-29 03:00,29,662.75,662.75,661.5,661.75,328
20111201|2011-06-29 03:30,29,662.25,662.5,660.75,661.5,501
20111201|2011-06-29 04:00,29,661.75,664.75,661.5,663.25,559
20111201|2011-06-29 04:30,29,664,667.5,663.5,667,1582
20111201|2011-06-29 05:00,29,666.75,667.25,664.75,667,492
20111201|2011-06-29 05:30,29,667,668.75,666.75,667.75,1169
20111201|2011-06-29 06:00,29,667.75,668.75,666,668,703
20111201|2011-06-29 06:30,29,668,668.75,667.25,668.25,877
20111201|2011-06-29 07:00,29,668,670,667.75,669.5,1523
20111201|2011-06-29 09:30,29,671,671.75,662.25,664.5,29039
20111201|2011-06-29 10:00,29,664.5,665,657.25,660,12571
20111201|2011-06-29 10:30,29,660,662.5,657.25,660,8827
20111201|2011-06-29 11:00,29,659.75,660.25,655.75,660,6844
20111201|2011-06-29 11:30,29,660,660.5,653,655,7399
20111201|2011-06-29 12:00,29,654.75,655.75,642.5,647,14589
20111201|2011-06-29 12:30,29,647,653,646.25,651.5,11470
20111201|2011-06-29 13:00,29,651.5,651.75,648,650,9827
20111201|2011-06-29 18:00,30,650.5,655,650.5,653.25,1211
20111201|2011-06-29 18:30,30,653.25,654,650,651.75,420
20111201|2011-06-29 19:00,30,652,653.75,652,653.25,183
20111201|2011-06-29 19:30,30,653.25,654,653,653.25,194
20111201|2011-06-29 20:00,30,653.5,653.5,652.75,653.25,128
20111201|2011-06-29 20:30,30,653.25,653.5,652.5,652.5,114
20111201|2011-06-29 21:00,30,652.75,653.25,652,652.75,161
20111201|2011-06-29 21:30,30,652.75,654,651.5,652.5,318
20111201|2011-06-29 22:00,30,652.5,653.5,652.25,653.5,162
20111201|2011-06-29 22:30,30,653.5,654.5,653.5,653.75,117
20111201|2011-06-29 23:00,30,654,654,652.75,653,72
20111201|2011-06-29 23:30,30,653,655,652.75,654.75,282
20111201|2011-06-30 00:00,30,655,655,654,654.25,31
20111201|2011-06-30 00:30,30,654.25,654.5,654,654.25,90
20111201|2011-06-30 01:00,30,654,654.25,653,654,88
20111201|2011-06-30 01:30,30,653.5,655,653.5,654.5,425
20111201|2011-06-30 02:00,30,654.5,655.75,654,655.75,676
20111201|2011-06-30 02:30,30,655.75,655.75,653.5,655,216
20111201|2011-06-30 03:00,30,655,655.25,652.75,653.25,419
20111201|2011-06-30 03:30,30,653.25,656,653.25,654.25,327
20111201|2011-06-30 04:00,30,654.5,655.75,654,655,141
20111201|2011-06-30 04:30,30,655,655,653,653.75,264
20111201|2011-06-30 05:00,30,653.25,654.75,651.75,654.75,403
20111201|2011-06-30 05:30,30,654.75,655.25,652.5,653.5,686
20111201|2011-06-30 06:00,30,653.5,654.75,653,653.25,669
20111201|2011-06-30 06:30,30,653.5,654,649,649.25,1359
20111201|2011-06-30 07:00,30,649.25,650.5,648.25,648.75,1018
20111201|2011-06-30 09:30,30,620.5,620.5,620.5,620.5,2948
20111201|2011-06-30 10:00,30,620.5,620.5,620.5,620.5,104
20111201|2011-06-30 10:30,30,620.5,620.5,620.5,620.5,37
20111201|2011-06-30 11:00,30,620.5,620.5,620.5,620.5,13
20111201|2011-06-30 11:30,30,620.5,620.5,620.5,620.5,8
20111201|2011-06-30 12:00,30,620.5,620.5,620.5,620.5,5
20111201|2011-06-30 12:30,30,620.5,620.5,620.5,620.5,339
20111201|2011-06-30 13:00,30,620.5,620.5,620.5,620.5,22
20111201|2011-06-30 18:00,1,589,594.75,588.25,591,12548
20111201|2011-06-30 18:30,1,591,591,589,589,1434
20111201|2011-06-30 19:00,1,589,590,585.25,586,2315
20111201|2011-06-30 19:30,1,586,588.5,581.5,588.25,2174
20111201|2011-06-30 20:00,1,588.5,592.5,588,591.25,1113
20111201|2011-06-30 20:30,1,590.75,591.5,589.25,589.5,491
20111201|2011-06-30 21:00,1,589.75,590.5,588.25,589,321
20111201|2011-06-30 21:30,1,589.25,590.5,588.5,590,106
20111201|2011-06-30 22:00,1,589.75,590.5,589.75,590.5,188
20111201|2011-06-30 22:30,1,590,590.5,589.75,590.5,122
20111201|2011-06-30 23:00,1,590.5,590.5,589.25,589.5,159
20111201|2011-06-30 23:30,1,589.25,590,588.5,590,196
20111201|2011-07-01 00:00,1,589.75,590,588,588.25,205
20111201|2011-07-01 00:30,1,588.5,588.75,586.5,587.75,414
20111201|2011-07-01 01:00,1,587.25,587.75,586.25,587.5,207
20111201|2011-07-01 01:30,1,587.5,588.75,587,588.5,618
20111201|2011-07-01 02:00,1,588.25,589.5,586.5,589.5,477
20111201|2011-07-01 02:30,1,589.5,591.5,589.5,590,631
20111201|2011-07-01 03:00,1,589.75,589.75,587.5,589,823
20111201|2011-07-01 03:30,1,589,590.5,587.5,587.5,1017
20111201|2011-07-01 04:00,1,587.5,591.75,587.5,589.5,852
20111201|2011-07-01 04:30,1,589.75,591.5,589,589.25,225
20111201|2011-07-01 05:00,1,589.25,591,588.25,588.5,612
20111201|2011-07-01 05:30,1,588.75,589.5,587.25,588.5,872
20111201|2011-07-01 06:00,1,588.5,588.5,581.75,583,2357
20111201|2011-07-01 06:30,1,582.75,585.75,581.5,581.75,1781
20111201|2011-07-01 07:00,1,581.5,583.25,578.5,581,2731
20111201|2011-07-01 09:30,1,582.25,587,575.5,579.25,40548
20111201|2011-07-01 10:00,1,579.25,584,578,582.75,13119
20111201|2011-07-01 10:30,1,583,585.75,580.5,585.75,9302
20111201|2011-07-01 11:00,1,585.5,591.5,585.5,591.5,10376
20111201|2011-07-01 11:30,1,591.5,595.5,590.25,594.25,11996
20111201|2011-07-01 12:00,1,594.25,599.75,590.75,599.5,13097
20111201|2011-07-01 12:30,1,599.5,603.25,597.5,600.75,14266
20111201|2011-07-01 13:00,1,600.5,600.75,596,597.75,13176
20111201|2011-07-04 18:00,5,603.5,607.5,603,605.75,5935
20111201|2011-07-04 18:30,5,605.75,607,605.75,606.5,405
20111201|2011-07-04 19:00,5,606.5,606.75,605.5,605.5,597
20111201|2011-07-04 19:30,5,605.5,606.75,605.25,606.75,487
20111201|2011-07-04 20:00,5,606.5,606.75,606,606.5,396
20111201|2011-07-04 20:30,5,606.25,606.75,605.25,605.5,233
20111201|2011-07-04 21:00,5,605.25,605.5,603,604,682
20111201|2011-07-04 21:30,5,603.75,603.75,602.25,602.75,317
20111201|2011-07-04 22:00,5,602.75,603.5,602.75,603.5,95
20111201|2011-07-04 22:30,5,603.5,603.75,602.5,603.25,128
20111201|2011-07-04 23:00,5,603.25,604.25,603,603.5,74
20111201|2011-07-04 23:30,5,604,604,603.25,604,24
20111201|2011-07-05 00:00,5,603.5,604.25,603.25,604,44
20111201|2011-07-05 00:30,5,604,605.25,604,604,148
20111201|2011-07-05 01:00,5,604,605,604,605,53
20111201|2011-07-05 01:30,5,604.75,605.25,604.5,605,101
20111201|2011-07-05 02:00,5,605,605.25,603,605.25,236
20111201|2011-07-05 02:30,5,605.25,605.5,605,605,146
20111201|2011-07-05 03:00,5,605,606.75,603.75,606.75,416
20111201|2011-07-05 03:30,5,606.75,608,606.75,608,803
20111201|2011-07-05 04:00,5,607.75,609.75,607.25,609.75,934
20111201|2011-07-05 04:30,5,609.5,609.75,608,609,1013
20111201|2011-07-05 05:00,5,609.5,609.5,608,608,353
20111201|2011-07-05 05:30,5,608,608.75,607.5,608.5,340
20111201|2011-07-05 06:00,5,608.5,609.5,608,609.25,469
20111201|2011-07-05 06:30,5,609.25,609.25,608,608.5,397
20111201|2011-07-05 07:00,5,608.5,609.25,608,609.25,405
20111201|2011-07-05 09:30,5,606.5,608.5,601.25,601.25,26940
20111201|2011-07-05 10:00,5,601.25,606,600.25,604.5,8342
20111201|2011-07-05 10:30,5,604.5,606,601.5,605,6070
20111201|2011-07-05 11:00,5,605,608.75,605,608.25,5680
20111201|2011-07-05 11:30,5,608,608.5,604.75,605,5461
20111201|2011-07-05 12:00,5,605.25,608,604.5,606.5,5511
20111201|2011-07-05 12:30,5,606.5,611,605.5,609.75,7329
20111201|2011-07-05 13:00,5,609.75,614.5,608.25,614,10388
20111201|2011-07-05 18:00,6,610.75,614,610.5,613.25,987
20111201|2011-07-05 18:30,6,613.25,613.5,612.25,612.5,173
20111201|2011-07-05 19:00,6,612.25,612.5,610.75,611,307
20111201|2011-07-05 19:30,6,611.25,612.5,611.25,612.5,218
20111201|2011-07-05 20:00,6,612,613,610.75,611.5,394
20111201|2011-07-05 20:30,6,611.25,612.25,609.75,610.5,416
20111201|2011-07-05 21:00,6,610.5,610.75,610,610.75,77
20111201|2011-07-05 21:30,6,610.5,610.5,610,610.25,98
20111201|2011-07-05 22:00,6,610.5,613.25,610.5,612.5,430
20111201|2011-07-05 22:30,6,612.25,612.75,611.75,612.5,92
20111201|2011-07-05 23:00,6,612.75,613,612.5,612.5,26
20111201|2011-07-05 23:30,6,612.5,612.5,611.25,612,100
20111201|2011-07-06 00:00,6,612,612.25,612,612.25,8
20111201|2011-07-06 00:30,6,612,612.5,612,612.5,102
20111201|2011-07-06 01:00,6,612.25,612.25,611.25,611.5,84
20111201|2011-07-06 01:30,6,611.5,612.5,611.5,611.5,191
20111201|2011-07-06 02:00,6,611.75,612,610.25,610.25,201
20111201|2011-07-06 02:30,6,610.25,610.5,607.5,607.75,547
20111201|2011-07-06 03:00,6,607.75,608.25,605,605.75,708
20111201|2011-07-06 03:30,6,605.75,608.25,605,607.75,747
20111201|2011-07-06 04:00,6,607.25,608,605.25,605.5,401
20111201|2011-07-06 04:30,6,605.75,605.75,605.25,605.5,607
20111201|2011-07-06 05:00,6,605.5,607.75,605.25,605.5,718
20111201|2011-07-06 05:30,6,605.5,607,604.25,605.5,1301
20111201|2011-07-06 06:00,6,605.25,607,604.75,605.75,469
20111201|2011-07-06 06:30,6,606,607.75,606,607,584
20111201|2011-07-06 07:00,6,607,608.5,606.75,606.75,905
20111201|2011-07-06 09:30,6,606.5,614,604.5,610.75,22483
20111201|2011-07-06 10:00,6,610.75,611.5,608.5,609.75,5491
20111201|2011-07-06 10:30,6,609.75,613.25,609.5,612.75,5011
20111201|2011-07-06 11:00,6,612.75,614.5,612.5,612.5,6006
20111201|2011-07-06 11:30,6,612.75,614,612,613.25,3184
20111201|2011-07-06 12:00,6,613.25,617,613.25,614.25,7369
20111201|2011-07-06 12:30,6,614.5,614.75,608.75,608.75,11713
20111201|2011-07-06 13:00,6,609,610.75,608,608.75,8509
20111201|2011-07-06 18:00,7,607,608,605.75,607,1357
20111201|2011-07-06 18:30,7,607.25,607.25,605.75,606,299
20111201|2011-07-06 19:00,7,606.25,607,606.25,606.75,112
20111201|2011-07-06 19:30,7,606.5,608.5,606.25,608.25,473
20111201|2011-07-06 20:00,7,608.25,608.75,608,608,203
20111201|2011-07-06 20:30,7,608.25,609.25,608.25,608.75,205
20111201|2011-07-06 21:00,7,608.5,609,608,608.25,109
20111201|2011-07-06 21:30,7,608,609,608,608.5,103
20111201|2011-07-06 22:00,7,608.75,608.75,608,608.5,18
20111201|2011-07-06 22:30,7,608.5,609,608.5,609,18
20111201|2011-07-06 23:00,7,608.5,608.75,608.25,608.25,50
20111201|2011-07-06 23:30,7,608.75,609.25,608.75,608.75,99
20111201|2011-07-07 00:00,7,609.25,610.25,609.25,610,307
20111201|2011-07-07 00:30,7,610,610.25,609.5,609.5,40
20111201|2011-07-07 01:00,7,609.25,609.25,608.25,608.75,55
20111201|2011-07-07 01:30,7,608.75,609.25,608.75,609.25,144
20111201|2011-07-07 02:00,7,609,609,608.5,608.75,24
20111201|2011-07-07 02:30,7,608.75,609,608.25,608.75,91
20111201|2011-07-07 03:00,7,608.75,610,608.75,609.25,232
20111201|2011-07-07 03:30,7,609.25,609.75,608,608.25,134
20111201|2011-07-07 04:00,7,608.25,609,608,609,149
20111201|2011-07-07 04:30,7,608.5,608.75,607,607.75,799
20111201|2011-07-07 05:00,7,607.75,608.25,607.75,607.75,64
20111201|2011-07-07 05:30,7,607.75,607.75,607,607.5,142
20111201|2011-07-07 06:00,7,607.5,610.5,607.5,610.5,960
20111201|2011-07-07 06:30,7,610.25,613,610.25,612.75,1421
20111201|2011-07-07 07:00,7,613,613.75,612.5,613.5,675
20111201|2011-07-07 09:30,7,618.25,621.5,616,618.5,25575
20111201|2011-07-07 10:00,7,618.25,620.5,617.5,618,9578
20111201|2011-07-07 10:30,7,618,618.25,613.25,615.25,9241
20111201|2011-07-07 11:00,7,615,615.75,612.25,615.5,5979
20111201|2011-07-07 11:30,7,615.5,617.25,614.25,616.5,6459
20111201|2011-07-07 12:00,7,616.5,617.5,614.5,615.25,5449
20111201|2011-07-07 12:30,7,615.25,618.75,614.75,618,5064
20111201|2011-07-07 13:00,7,618,618.5,615.25,616.25,6060
20111201|2011-07-07 18:00,8,615.75,618.5,615.75,617.25,1758
20111201|2011-07-07 18:30,8,617.25,617.25,616,616.75,126
20111201|2011-07-07 19:00,8,616.75,618,616.5,617,231
20111201|2011-07-07 19:30,8,616.75,617.5,616.75,617.5,146
20111201|2011-07-07 20:00,8,617.25,617.5,617,617.25,36
20111201|2011-07-07 20:30,8,617,617.25,617,617,62
20111201|2011-07-07 21:00,8,617,617.75,617,617.25,94
20111201|2011-07-07 21:30,8,617.25,617.5,617,617,66
20111201|2011-07-07 22:00,8,617,617.25,617,617.25,19
20111201|2011-07-07 22:30,8,617.25,617.75,617,617.75,54
20111201|2011-07-07 23:00,8,617.5,618,617.5,617.75,35
20111201|2011-07-07 23:30,8,617.75,617.75,617.5,617.75,18
20111201|2011-07-08 00:00,8,617.75,617.75,617.5,617.5,6
20111201|2011-07-08 00:30,8,617.25,617.25,617,617.25,169
20111201|2011-07-08 01:00,8,617.5,617.75,617,617.5,136
20111201|2011-07-08 01:30,8,617.75,617.75,617,617.25,25
20111201|2011-07-08 02:00,8,617.25,617.5,617,617,168
20111201|2011-07-08 02:30,8,617,617.25,616.25,616.5,97
20111201|2011-07-08 03:00,8,616.75,618.5,616.75,618.25,603
20111201|2011-07-08 03:30,8,618,619.25,618,619,451
20111201|2011-07-08 04:00,8,619,619,617.75,618.25,298
20111201|2011-07-08 04:30,8,618.25,618.25,616.5,616.75,460
20111201|2011-07-08 05:00,8,616.75,618.25,616.5,618,273
20111201|2011-07-08 05:30,8,618.25,620.75,617.75,620.25,1369
20111201|2011-07-08 06:00,8,620.25,621.75,618.75,620.5,774
20111201|2011-07-08 06:30,8,620.25,621,619.25,620.25,774
20111201|2011-07-08 07:00,8,620.5,621,620,620,558
20111201|2011-07-08 09:30,8,618.25,631,616.5,628.25,33656
20111201|2011-07-08 10:00,8,628.25,635.75,628,632.25,16609
20111201|2011-07-08 10:30,8,632.5,635.75,628.25,632.25,12654
20111201|2011-07-08 11:00,8,632.25,638,632.25,633.25,7714
20111201|2011-07-08 11:30,8,633.5,635.75,632,633.5,5473
20111201|2011-07-08 12:00,8,633.5,635.75,632.75,635.5,3054
20111201|2011-07-08 12:30,8,635.5,637,633.5,634.25,5820
20111201|2011-07-08 13:00,8,634.5,637.5,634.25,636.5,11988
20111201|2011-07-10 18:00,11,638.25,639.75,636.75,637,5860
20111201|2011-07-10 18:30,11,637,638.5,636.75,637.25,355
20111201|2011-07-10 19:00,11,637.25,637.5,635.75,636.75,397
20111201|2011-07-10 19:30,11,636.5,636.75,633.75,634.25,673
20111201|2011-07-10 20:00,11,634.25,634.25,631.5,632.5,568
20111201|2011-07-10 20:30,11,632.5,633.5,632.25,633.5,194
20111201|2011-07-10 21:00,11,633.5,634.25,633,633.25,90
20111201|2011-07-10 21:30,11,633.25,635,633.25,634.5,140
20111201|2011-07-10 22:00,11,634.5,634.5,633.25,633.25,66
20111201|2011-07-10 22:30,11,633.25,633.25,632.25,633,137
20111201|2011-07-10 23:00,11,633,634.75,633,633.5,53
20111201|2011-07-10 23:30,11,633.25,633.75,632.75,633.75,43
20111201|2011-07-11 00:00,11,633.75,633.75,633.25,633.25,17
20111201|2011-07-11 00:30,11,633.25,634.25,633.25,634.25,41
20111201|2011-07-11 01:00,11,634.25,634.75,634,634.75,42
20111201|2011-07-11 01:30,11,634.25,635,633,633.5,370
20111201|2011-07-11 02:00,11,633.5,634.25,632,632.25,368
20111201|2011-07-11 02:30,11,632.25,632.75,631,632,567
20111201|2011-07-11 03:00,11,631.75,632.25,630.5,630.75,420
20111201|2011-07-11 03:30,11,630.75,632.25,629.25,629.75,620
20111201|2011-07-11 04:00,11,629.25,629.5,628,628.75,520
20111201|2011-07-11 04:30,11,628.75,633.5,628.5,633.25,578
20111201|2011-07-11 05:00,11,633,634.25,629.25,631.25,794
20111201|2011-07-11 05:30,11,631.5,631.5,629.25,630.5,196
20111201|2011-07-11 06:00,11,630.5,630.5,626,626,994
20111201|2011-07-11 06:30,11,626.5,627.75,625,627,870
20111201|2011-07-11 07:00,11,627.5,629,627,628,440
20111201|2011-07-11 09:30,11,626,630.5,625.25,627.25,20461
20111201|2011-07-11 10:00,11,627.5,632,627,630.75,7443
20111201|2011-07-11 10:30,11,630.5,631.75,628.75,629.75,5603
20111201|2011-07-11 11:00,11,629.75,631.5,629.5,630.5,2723
20111201|2011-07-11 11:30,11,630.75,631.75,626.5,628.25,6981
20111201|2011-07-11 12:00,11,628.5,629.5,627.5,628.75,3667
20111201|2011-07-11 12:30,11,628.5,634.75,628.5,633.25,8639
20111201|2011-07-11 13:00,11,633.5,634.75,632,632.5,7916
20111201|2011-07-11 18:00,12,633,634.75,632.75,633.75,1126
20111201|2011-07-11 18:30,12,633.75,634,633,633.5,125
20111201|2011-07-11 19:00,12,633.25,633.5,631,631.5,452
20111201|2011-07-11 19:30,12,631.5,632,630.75,631,271
20111201|2011-07-11 20:00,12,631.25,631.5,629,629.25,345
20111201|2011-07-11 20:30,12,629.5,629.75,627.5,627.5,412
20111201|2011-07-11 21:00,12,627.5,627.75,625,625.75,1312
20111201|2011-07-11 21:30,12,625.5,626.5,623.25,624.75,1125
20111201|2011-07-11 22:00,12,625,626.75,623.25,626.5,307
20111201|2011-07-11 22:30,12,626.25,626.5,625,625.25,500
20111201|2011-07-11 23:00,12,625,625.75,624.5,624.75,130
20111201|2011-07-11 23:30,12,624.75,625,624.25,624.5,140
20111201|2011-07-12 00:00,12,624.75,625.75,624.5,625,231
20111201|2011-07-12 00:30,12,625.5,626,625,625.5,147
20111201|2011-07-12 01:00,12,626,627.25,625.5,626,401
20111201|2011-07-12 01:30,12,626.25,628.25,625.75,627.75,222
20111201|2011-07-12 02:00,12,627.5,628,625,626.5,315
20111201|2011-07-12 02:30,12,625.75,625.75,623,623,686
20111201|2011-07-12 03:00,12,623.25,623.25,617.5,619,2646
20111201|2011-07-12 03:30,12,619.25,621.25,618.25,619.5,548
20111201|2011-07-12 04:00,12,620,621,619,620.25,394
20111201|2011-07-12 04:30,12,620.5,620.5,612.25,614.75,2900
20111201|2011-07-12 05:00,12,614.75,618,614.75,617.5,668
20111201|2011-07-12 05:30,12,617.5,619,615.25,617.25,771
20111201|2011-07-12 06:00,12,617.25,619.25,617,619,766
20111201|2011-07-12 06:30,12,618.75,627.25,618.75,622.25,2358
20111201|2011-07-12 07:00,12,622.25,623.5,620,620,1873
20111201|2011-07-12 09:30,12,639,644.5,634.5,641.25,34259
20111201|2011-07-12 10:00,12,641.25,645,640.5,643.75,12466
20111201|2011-07-12 10:30,12,644,648.75,643.75,647.5,15377
20111201|2011-07-12 11:00,12,647.5,648.25,647,647.75,5311
20111201|2011-07-12 11:30,12,647.75,653,646.5,651.75,15363
20111201|2011-07-12 12:00,12,651.5,657,650.25,654.5,13562
20111201|2011-07-12 12:30,12,654.75,661,653.5,658.5,17845
20111201|2011-07-12 13:00,12,658.75,660.75,655.5,658.25,12438
20111201|2011-07-12 18:00,13,658.5,659.75,656.25,658,2473
20111201|2011-07-12 18:30,13,658,658.75,657.75,657.75,214
20111201|2011-07-12 19:00,13,657.75,660,657.5,659.5,404
20111201|2011-07-12 19:30,13,659.25,659.75,658.75,659.5,182
20111201|2011-07-12 20:00,13,659.75,660.25,658.5,660,344
20111201|2011-07-12 20:30,13,660,660,658.25,659.75,263
20111201|2011-07-12 21:00,13,659.75,660.5,659.5,659.5,254
20111201|2011-07-12 21:30,13,659.75,661.75,658.75,661,329
20111201|2011-07-12 22:00,13,661.5,662,660.5,662,193
20111201|2011-07-12 22:30,13,661.75,663.75,661.75,663.25,533
20111201|2011-07-12 23:00,13,663.25,663.75,663,663.75,381
20111201|2011-07-12 23:30,13,663.5,663.75,662.75,663.25,56
20111201|2011-07-13 00:00,13,663.5,663.5,663,663.5,55
20111201|2011-07-13 00:30,13,663.25,663.75,662.75,663.75,149
20111201|2011-07-13 01:00,13,663.5,663.75,663,663.75,184
20111201|2011-07-13 01:30,13,663.5,663.5,662.75,663,195
20111201|2011-07-13 02:00,13,663,663.25,661.5,662,377
20111201|2011-07-13 02:30,13,662.25,662.75,660,661,336
20111201|2011-07-13 03:00,13,661.25,661.25,657.5,657.5,874
20111201|2011-07-13 03:30,13,657.75,658,654.25,657,1112
20111201|2011-07-13 04:00,13,657,657,654.75,656.5,372
20111201|2011-07-13 04:30,13,656.5,657.25,653.75,655.5,622
20111201|2011-07-13 05:00,13,655.5,659,653,657,1843
20111201|2011-07-13 05:30,13,657,661.5,656.75,661,1454
20111201|2011-07-13 06:00,13,661,665.75,660.5,665,3002
20111201|2011-07-13 06:30,13,665,665.5,663.5,663.5,1556
20111201|2011-07-13 07:00,13,663.5,664.5,662.25,663.75,821
20111201|2011-07-13 09:30,13,668.75,682,668.5,678.5,39962
20111201|2011-07-13 10:00,13,678.75,679.75,676,677,13745
20111201|2011-07-13 10:30,13,676.75,677.75,675,677.25,9084
20111201|2011-07-13 11:00,13,677.5,688,677,685.75,18141
20111201|2011-07-13 11:30,13,685.5,687,682.75,685.25,9959
20111201|2011-07-13 12:00,13,685.5,687.75,681.25,683.25,10952
20111201|2011-07-13 12:30,13,683.5,683.5,678.75,682.5,11058
20111201|2011-07-13 13:00,13,682.5,683.25,675.75,683.25,12894
20111201|2011-07-13 18:00,14,678.5,680.25,676.25,677,2858
20111201|2011-07-13 18:30,14,677.5,679,677,677.75,245
20111201|2011-07-13 19:00,14,678,682,677.75,681.25,776
20111201|2011-07-13 19:30,14,681.25,683.25,679.75,681.75,955
20111201|2011-07-13 20:00,14,681.5,682,679.25,680.75,357
20111201|2011-07-13 20:30,14,681,681,679.75,679.75,167
20111201|2011-07-13 21:00,14,680.25,680.25,678.75,679,365
20111201|2011-07-13 21:30,14,679,680.5,678.75,679.75,140
20111201|2011-07-13 22:00,14,679.75,680.5,678.75,679.25,101
20111201|2011-07-13 22:30,14,679.75,680,678.75,679.5,343
20111201|2011-07-13 23:00,14,679.25,680,679.25,679.75,72
20111201|2011-07-13 23:30,14,679.75,679.75,679.25,679.5,9
20111201|2011-07-14 00:00,14,679.5,680,679.25,679.75,47
20111201|2011-07-14 00:30,14,680,680.75,679,680.5,118
20111201|2011-07-14 01:00,14,680.75,682.5,680.5,682.5,229
20111201|2011-07-14 01:30,14,682.5,684,682.5,683.25,315
20111201|2011-07-14 02:00,14,683.25,683.5,680.5,681,246
20111201|2011-07-14 02:30,14,681.25,682.75,681,681,426
20111201|2011-07-14 03:00,14,681,681.25,677.5,679,1094
20111201|2011-07-14 03:30,14,679.25,679.5,677.75,678.5,575
20111201|2011-07-14 04:00,14,678.5,678.5,677.5,677.75,435
20111201|2011-07-14 04:30,14,677.5,677.5,676.25,677,731
20111201|2011-07-14 05:00,14,677,678.75,676.75,678.5,396
20111201|2011-07-14 05:30,14,678.75,679.25,677,679.25,797
20111201|2011-07-14 06:00,14,679.25,680.25,677.75,679.5,529
20111201|2011-07-14 06:30,14,679.5,683.25,679.5,682,1244
20111201|2011-07-14 07:00,14,681.75,683,680,683,568
20111201|2011-07-14 09:30,14,683,684.5,671,672.5,30076
20111201|2011-07-14 10:00,14,672.25,674,665,669.5,16685
20111201|2011-07-14 10:30,14,669.5,673.75,668.5,669.75,7564
20111201|2011-07-14 11:00,14,669.5,672,666.25,672,6172
20111201|2011-07-14 11:30,14,672,672.25,668.75,670.5,5645
20111201|2011-07-14 12:00,14,670.75,673,669,672,6389
20111201|2011-07-14 12:30,14,672,679,671.5,676.75,9538
20111201|2011-07-14 13:00,14,677.25,680.75,676,680.75,10859
20111201|2011-07-14 18:00,15,678.5,683,678,679.75,1779
20111201|2011-07-14 18:30,15,679.75,680.5,675.25,675.75,723
20111201|2011-07-14 19:00,15,676,677.75,675.25,677,267
20111201|2011-07-14 19:30,15,677.25,677.5,676.25,677.5,144
20111201|2011-07-14 20:00,15,677.5,677.75,676.25,676.25,112
20111201|2011-07-14 20:30,15,676,677.25,673.5,674,386
20111201|2011-07-14 21:00,15,674,676,673,675.25,231
20111201|2011-07-14 21:30,15,675.25,677.75,675,677.5,120
20111201|2011-07-14 22:00,15,677.5,677.75,676.5,677,99
20111201|2011-07-14 22:30,15,677,678.25,675.5,675.75,158
20111201|2011-07-14 23:00,15,675.75,675.75,675,675,104
20111201|2011-07-14 23:30,15,675,675.25,674.25,674.5,80
20111201|2011-07-15 00:00,15,675,675.5,674.5,674.75,36
20111201|2011-07-15 00:30,15,675,675,673,673.5,215
20111201|2011-07-15 01:00,15,673.25,675.5,673,675.25,140
20111201|2011-07-15 01:30,15,675.25,676.25,674.5,676,166
20111201|2011-07-15 02:00,15,675.75,676,674,674.5,243
20111201|2011-07-15 02:30,15,675,675.75,673.5,673.5,574
20111201|2011-07-15 03:00,15,673.5,674.5,673.25,673.5,273
20111201|2011-07-15 03:30,15,673.5,675,673.5,674,100
20111201|2011-07-15 04:00,15,673.75,674.75,673.5,674,156
20111201|2011-07-15 04:30,15,674.5,675.25,674,674.75,191
20111201|2011-07-15 05:00,15,675,679,675,679,598
20111201|2011-07-15 05:30,15,679,680,678.75,680,787
20111201|2011-07-15 06:00,15,680,680,678.75,679,636
20111201|2011-07-15 06:30,15,679,681.5,678.5,681,1514
20111201|2011-07-15 07:00,15,681,683.75,681,683.75,1953
20111201|2011-07-15 09:30,15,686,694.5,685.25,693.5,29837
20111201|2011-07-15 10:00,15,693.5,696,691.75,691.75,16101
20111201|2011-07-15 10:30,15,692.25,693.75,689,691.5,11757
20111201|2011-07-15 11:00,15,691.5,692,688,688,9077
20111201|2011-07-15 11:30,15,688.25,688.75,674.25,683.25,18758
20111201|2011-07-15 12:00,15,683,686.5,679,685,8852
20111201|2011-07-15 12:30,15,685.25,686.25,676.25,680.5,10448
20111201|2011-07-15 13:00,15,680.5,686.75,680,686,13658
20111201|2011-07-17 18:00,18,684.5,684.5,673.5,678.75,7291
20111201|2011-07-17 18:30,18,678.75,679.5,667,669.25,2930
20111201|2011-07-17 19:00,18,669,671.5,668.25,670.5,918
20111201|2011-07-17 19:30,18,670.5,676.5,669.75,675.5,1625
20111201|2011-07-17 20:00,18,675.5,676.75,674,676.25,682
20111201|2011-07-17 20:30,18,676.25,676.75,675.5,675.5,386
20111201|2011-07-17 21:00,18,675.5,679,675,677,702
20111201|2011-07-17 21:30,18,677.25,678.25,676.25,678,154
20111201|2011-07-17 22:00,18,677.5,678,676.5,677.25,155
20111201|2011-07-17 22:30,18,676.75,677,676.25,676.25,32
20111201|2011-07-17 23:00,18,676.25,676.5,675.75,676.25,39
20111201|2011-07-17 23:30,18,676.25,676.5,675.75,676.25,12
20111201|2011-07-18 00:00,18,676.5,676.5,676,676,43
20111201|2011-07-18 00:30,18,676,676.5,676,676.5,74
20111201|2011-07-18 01:00,18,676,676,674.25,674.25,129
20111201|2011-07-18 01:30,18,674.25,677,674,677,382
20111201|2011-07-18 02:00,18,676.75,677,675,675.75,130
20111201|2011-07-18 02:30,18,676,676.75,675.5,676.5,135
20111201|2011-07-18 03:00,18,676.5,676.5,675.5,675.75,143
20111201|2011-07-18 03:30,18,675.75,676.25,672,672,456
20111201|2011-07-18 04:00,18,672.25,672.25,669.75,670,1086
20111201|2011-07-18 04:30,18,670.25,670.25,667,668.25,1602
20111201|2011-07-18 05:00,18,668,668.25,667,667.25,315
20111201|2011-07-18 05:30,18,667.25,669.5,667,668.75,298
20111201|2011-07-18 06:00,18,669.25,672.25,667.5,667.75,815
20111201|2011-07-18 06:30,18,667.75,669.5,667.75,669.25,812
20111201|2011-07-18 07:00,18,669,672,668.5,670.5,1252
20111201|2011-07-18 09:30,18,670.25,672.75,666.25,668.5,26433
20111201|2011-07-18 10:00,18,668.25,671.75,668.25,669.5,8089
20111201|2011-07-18 10:30,18,669.5,671,668.5,670.5,4684
20111201|2011-07-18 11:00,18,670.5,674.25,670,674,5712
20111201|2011-07-18 11:30,18,673.75,674.25,669,671,7168
20111201|2011-07-18 12:00,18,670.75,675,669.75,672.75,4739
20111201|2011-07-18 12:30,18,673,676.25,672.5,676,7278
20111201|2011-07-18 13:00,18,675.75,679.25,675.75,676.75,11548
20111201|2011-07-18 18:00,19,684,687,684,685.5,3662
20111201|2011-07-18 18:30,19,685.5,686,684.25,685.25,625
20111201|2011-07-18 19:00,19,685.25,685.25,683.5,684.25,947
20111201|2011-07-18 19:30,19,684.5,685,683.5,683.75,435
20111201|2011-07-18 20:00,19,683.75,684.25,682.75,683.5,652
20111201|2011-07-18 20:30,19,683.25,683.25,682.5,682.75,507
20111201|2011-07-18 21:00,19,683,683.5,682.5,682.75,121
20111201|2011-07-18 21:30,19,683,684.75,683,683.5,179
20111201|2011-07-18 22:00,19,684,684.25,683.5,684,193
20111201|2011-07-18 22:30,19,684.25,684.25,683.25,683.75,124
20111201|2011-07-18 23:00,19,683.75,684.25,683.75,684,56
20111201|2011-07-18 23:30,19,684,684.25,683.75,684,103
20111201|2011-07-19 00:00,19,684.25,684.5,684,684.5,57
20111201|2011-07-19 00:30,19,684.5,685,684.5,684.5,100
20111201|2011-07-19 01:00,19,684.75,685.25,684.25,685.25,207
20111201|2011-07-19 01:30,19,685,686.5,685,686.25,369
20111201|2011-07-19 02:00,19,686,687,686,686.75,482
20111201|2011-07-19 02:30,19,687,687,686,686.75,220
20111201|2011-07-19 03:00,19,686.75,686.75,685.5,686.25,113
20111201|2011-07-19 03:30,19,686.25,687,686.25,686.75,237
20111201|2011-07-19 04:00,19,686.25,689,686.25,688.5,473
20111201|2011-07-19 04:30,19,688.25,691.75,688.25,690.5,1975
20111201|2011-07-19 05:00,19,690.75,691.25,689.75,689.75,238
20111201|2011-07-19 05:30,19,690,692.75,689.75,692.75,883
20111201|2011-07-19 06:00,19,692.75,693.5,692,693,665
20111201|2011-07-19 06:30,19,693.25,696,692.75,696,2901
20111201|2011-07-19 07:00,19,696,698,695,697.25,1709
20111201|2011-07-19 09:30,19,701.5,703.75,694.25,695.75,32922
20111201|2011-07-19 10:00,19,695.75,697,691,692.25,13722
20111201|2011-07-19 10:30,19,692.5,697.75,692,695,7283
20111201|2011-07-19 11:00,19,695,697.5,692.75,694.5,6352
20111201|2011-07-19 11:30,19,694.75,695,689.75,690.25,9251
20111201|2011-07-19 12:00,19,690,692,684.75,689.25,16194
20111201|2011-07-19 12:30,19,689.25,694,688.75,690.75,9653
20111201|2011-07-19 13:00,19,690.5,691,685.5,688.5,12206
20111201|2011-07-19 18:00,20,687.5,696,687.25,695,4465
20111201|2011-07-19 18:30,20,695,696,694,694.75,624
20111201|2011-07-19 19:00,20,694.75,695.5,694.25,695.25,196
20111201|2011-07-19 19:30,20,695.25,695.75,694.25,695,263
20111201|2011-07-19 20:00,20,695,695,693.25,693.5,191
20111201|2011-07-19 20:30,20,693.25,695.75,692,694.75,650
20111201|2011-07-19 21:00,20,694.75,694.75,692.25,693,188
20111201|2011-07-19 21:30,20,693,695,692.75,695,118
20111201|2011-07-19 22:00,20,695,696,694.75,695,271
20111201|2011-07-19 22:30,20,695.25,695.5,694.5,694.75,61
20111201|2011-07-19 23:00,20,695,695.25,694.75,694.75,36
20111201|2011-07-19 23:30,20,694.75,695.5,694.25,695.25,57
20111201|2011-07-20 00:00,20,695.5,696.25,695.25,696,197
20111201|2011-07-20 00:30,20,696,696.25,695.75,695.75,49
20111201|2011-07-20 01:00,20,695.75,696.75,695.5,696.75,207
20111201|2011-07-20 01:30,20,696.75,698,696.25,698,354
20111201|2011-07-20 02:00,20,697.5,698,697.25,697.75,346
20111201|2011-07-20 02:30,20,697.75,697.75,697.25,697.25,98
20111201|2011-07-20 03:00,20,697.25,698,693.5,695,424
20111201|2011-07-20 03:30,20,695,695.25,693.25,693.75,420
20111201|2011-07-20 04:00,20,693.5,693.75,691.5,693,343
20111201|2011-07-20 04:30,20,692.75,696,692.75,695,1343
20111201|2011-07-20 05:00,20,695,696,693.25,693.75,87
20111201|2011-07-20 05:30,20,693.5,693.75,692,693.25,188
20111201|2011-07-20 06:00,20,693.25,693.25,691,691.25,543
20111201|2011-07-20 06:30,20,691.5,693,691.25,691.75,356
20111201|2011-07-20 07:00,20,691.75,694,691,693,733
20111201|2011-07-20 09:30,20,691.25,693,682.5,687,30538
20111201|2011-07-20 10:00,20,687.25,688.25,681,684,12912
20111201|2011-07-20 10:30,20,684,687.5,682.75,683.25,5403
20111201|2011-07-20 11:00,20,683.25,686.5,681.25,682.25,7331
20111201|2011-07-20 11:30,20,682.5,682.75,678.5,681.25,7836
20111201|2011-07-20 12:00,20,681.25,684,680.75,683,5562
20111201|2011-07-20 12:30,20,683.25,684,679.75,680,4918
20111201|2011-07-20 13:00,20,680,681.75,675.25,677.5,14072
20111201|2011-07-20 18:00,21,676.5,677,668,671.25,5231
20111201|2011-07-20 18:30,21,671.25,673,670.5,672.75,560
20111201|2011-07-20 19:00,21,672.75,675.25,671.25,672.25,732
20111201|2011-07-20 19:30,21,671.75,672.25,671,672.25,115
20111201|2011-07-20 20:00,21,672.25,676,672,676,486
20111201|2011-07-20 20:30,21,675.75,676,674,675,327
20111201|2011-07-20 21:00,21,675.25,676.25,675,675.25,166
20111201|2011-07-20 21:30,21,675,676.25,674.5,676,449
20111201|2011-07-20 22:00,21,676,676.25,675,675.5,368
20111201|2011-07-20 22:30,21,675.25,676,674.25,675.25,87
20111201|2011-07-20 23:00,21,675,675.5,674.5,674.5,41
20111201|2011-07-20 23:30,21,674.25,676,674,676,217
20111201|2011-07-21 00:00,21,675.75,676.25,675.25,676,28
20111201|2011-07-21 00:30,21,676,676.25,676,676,28
20111201|2011-07-21 01:00,21,676.25,677.5,676,677,287
20111201|2011-07-21 01:30,21,677,678,677,677.75,416
20111201|2011-07-21 02:00,21,678,680,678,679.5,634
20111201|2011-07-21 02:30,21,679.25,680.25,679.25,680,379
20111201|2011-07-21 03:00,21,679.75,680.75,678.25,680.5,220
20111201|2011-07-21 03:30,21,680.5,680.75,675.75,676,629
20111201|2011-07-21 04:00,21,676,676,672.5,673.25,313
20111201|2011-07-21 04:30,21,673.25,674,672.5,674,169
20111201|2011-07-21 05:00,21,674,675.25,674,674.75,314
20111201|2011-07-21 05:30,21,674.75,680.75,674.25,679.5,1121
20111201|2011-07-21 06:00,21,679.75,680.5,678.25,678.5,719
20111201|2011-07-21 06:30,21,678.5,678.5,673,673,618
20111201|2011-07-21 07:00,21,673.25,674.25,672.25,672.75,753
20111201|2011-07-21 09:30,21,675,677.5,667.5,670.5,31047
20111201|2011-07-21 10:00,21,670.5,673,669,672.75,10231
20111201|2011-07-21 10:30,21,672.75,674.5,669.5,671.5,8261
20111201|2011-07-21 11:00,21,671.5,672,666.5,668.5,7032
20111201|2011-07-21 11:30,21,668.5,669.5,663.25,668.5,12037
20111201|2011-07-21 12:00,21,668.25,674,667.75,672.75,7520
20111201|2011-07-21 12:30,21,672.5,674,668.5,672.5,5876
20111201|2011-07-21 13:00,21,672.25,674,669.5,673.25,8017
20111201|2011-07-21 18:00,22,673,676.25,672,676,1526
20111201|2011-07-21 18:30,22,676,676.5,675,676,212
20111201|2011-07-21 19:00,22,675.75,676.75,675.5,676.75,171
20111201|2011-07-21 19:30,22,676.75,678.5,676.5,677.25,478
20111201|2011-07-21 20:00,22,677.25,678,676.5,677,156
20111201|2011-07-21 20:30,22,676.75,677.75,675.25,675.5,145
20111201|2011-07-21 21:00,22,675.5,677.25,674.75,676.75,195
20111201|2011-07-21 21:30,22,676.75,677.5,676.5,676.5,83
20111201|2011-07-21 22:00,22,676.75,677.75,676,677.25,126
20111201|2011-07-21 22:30,22,677.5,677.5,676.5,677,35
20111201|2011-07-21 23:00,22,676.75,676.75,676.25,676.75,35
20111201|2011-07-21 23:30,22,677,677,676.5,676.5,14
20111201|2011-07-22 00:00,22,676.75,677.5,676.75,677.5,28
20111201|2011-07-22 00:30,22,677.75,677.75,677,677.75,95
20111201|2011-07-22 01:00,22,678,678.25,677.75,677.75,252
20111201|2011-07-22 01:30,22,677.75,678.25,677.75,678,120
20111201|2011-07-22 02:00,22,677.75,679,677.75,678.5,709
20111201|2011-07-22 02:30,22,678.5,678.75,675.75,676,462
20111201|2011-07-22 03:00,22,676,676.75,673.5,674,302
20111201|2011-07-22 03:30,22,674,674,673,673.5,322
20111201|2011-07-22 04:00,22,673.5,673.75,672.75,673.75,207
20111201|2011-07-22 04:30,22,673.5,674.5,673.5,674,117
20111201|2011-07-22 05:00,22,674,674,673,673.5,173
20111201|2011-07-22 05:30,22,673.5,674.5,672.75,674,230
20111201|2011-07-22 06:00,22,674.25,675.25,673.5,673.75,661
20111201|2011-07-22 06:30,22,673.5,673.5,670,671.75,1243
20111201|2011-07-22 07:00,22,671.75,673.75,669.75,670.5,574
20111201|2011-07-22 09:30,22,669,676.25,667.5,675.25,22368
20111201|2011-07-22 10:00,22,675.5,678.75,674.75,676.25,9801
20111201|2011-07-22 10:30,22,676.5,678.5,676.25,677.25,3969
20111201|2011-07-22 11:00,22,677.25,677.25,672.5,673.25,6789
20111201|2011-07-22 11:30,22,673.5,677.5,673.5,676.5,3818
20111201|2011-07-22 12:00,22,676.5,682,675.5,681,9310
20111201|2011-07-22 12:30,22,681,682.25,677.5,682.25,8127
20111201|2011-07-22 13:00,22,682.25,686,678.75,685.75,12148
20111201|2011-07-24 18:00,25,673.5,677.25,671,672.75,7083
20111201|2011-07-24 18:30,25,672.75,675,670.5,673.5,1010
20111201|2011-07-24 19:00,25,673.5,674.5,671.5,673.25,652
20111201|2011-07-24 19:30,25,673,674.25,672,673.75,389
20111201|2011-07-24 20:00,25,674.25,676,673.75,675,438
20111201|2011-07-24 20:30,25,675.25,675.5,673.25,673.5,135
20111201|2011-07-24 21:00,25,673.75,674.25,672.5,673.5,212
20111201|2011-07-24 21:30,25,673.25,673.25,671,671,387
20111201|2011-07-24 22:00,25,671.25,672.5,670.75,671,277
20111201|2011-07-24 22:30,25,671,671.75,670.75,671.75,64
20111201|2011-07-24 23:00,25,671.5,671.75,671,671.25,21
20111201|2011-07-24 23:30,25,671.25,672.75,670.75,670.75,243
20111201|2011-07-25 00:00,25,670.75,671.25,670.75,670.75,58
20111201|2011-07-25 00:30,25,671,671.5,670.5,671.5,136
20111201|2011-07-25 01:00,25,671.5,671.5,671,671,118
20111201|2011-07-25 01:30,25,671.25,671.5,670.75,671,156
20111201|2011-07-25 02:00,25,671.25,671.75,671,671.75,312
20111201|2011-07-25 02:30,25,671.5,672.5,671,672.5,194
20111201|2011-07-25 03:00,25,672.5,676,672.5,675,818
20111201|2011-07-25 03:30,25,675,675,674,674.25,268
20111201|2011-07-25 04:00,25,674.25,676,674.25,674.75,120
20111201|2011-07-25 04:30,25,674.75,675,674.5,675,244
20111201|2011-07-25 05:00,25,675,677.75,675,677.75,747
20111201|2011-07-25 05:30,25,677.75,677.75,674.5,675.5,287
20111201|2011-07-25 06:00,25,675.5,676.5,674.75,676.25,125
20111201|2011-07-25 06:30,25,676.25,677.75,676.25,676.75,314
20111201|2011-07-25 07:00,25,677,679,675.75,677.75,597
20111201|2011-07-25 09:30,25,675.5,677,668.25,671,28903
20111201|2011-07-25 10:00,25,671,672.25,668.75,672,7702
20111201|2011-07-25 10:30,25,671.75,672,666.25,667.25,11397
20111201|2011-07-25 11:00,25,667,671.5,666.25,671.25,8045
20111201|2011-07-25 11:30,25,671.25,671.5,668.25,669.5,4009
20111201|2011-07-25 12:00,25,669.5,671.5,667,671,5353
20111201|2011-07-25 12:30,25,671,675,670.5,673.5,8784
20111201|2011-07-25 13:00,25,673.75,677,672.75,673.5,11830
20111201|2011-07-25 18:00,26,678,678.5,672,672.5,1899
20111201|2011-07-25 18:30,26,672.5,674,672,673.25,380
20111201|2011-07-25 19:00,26,673.25,674.5,671.5,672,449
20111201|2011-07-25 19:30,26,672,673.25,672,672.5,155
20111201|2011-07-25 20:00,26,672.5,673.75,672,673.25,181
20111201|2011-07-25 20:30,26,673,674,673,673.75,183
20111201|2011-07-25 21:00,26,673.75,675,673.75,673.75,996
20111201|2011-07-25 21:30,26,674.25,674.75,672.75,673.5,167
20111201|2011-07-25 22:00,26,673.5,674.25,673,673.75,97
20111201|2011-07-25 22:30,26,673.75,677.5,673.75,677.25,900
20111201|2011-07-25 23:00,26,677.25,679,676.5,678.5,507
20111201|2011-07-25 23:30,26,678.25,678.25,676.75,677,184
20111201|2011-07-26 00:00,26,677,678,676.75,677.75,103
20111201|2011-07-26 00:30,26,678,678,676.75,678,110
20111201|2011-07-26 01:00,26,678.25,679,677.75,678.75,101
20111201|2011-07-26 01:30,26,678.5,680,678,679.75,713
20111201|2011-07-26 02:00,26,680,680,679.75,679.75,264
20111201|2011-07-26 02:30,26,680,680,679.5,679.75,230
20111201|2011-07-26 03:00,26,680,680,679.5,679.75,152
20111201|2011-07-26 03:30,26,679.75,680,679,679.25,207
20111201|2011-07-26 04:00,26,679.25,679.5,678.25,679,156
20111201|2011-07-26 04:30,26,678.75,678.75,678,678.25,87
20111201|2011-07-26 05:00,26,678.25,678.75,677.5,678.25,124
20111201|2011-07-26 05:30,26,678.25,678.5,677.5,678.25,67
20111201|2011-07-26 06:00,26,678.25,679,678,678.75,76
20111201|2011-07-26 06:30,26,679,679.25,678.5,678.75,105
20111201|2011-07-26 07:00,26,678.75,679,677.25,677.25,218
20111201|2011-07-26 09:30,26,677.25,677.75,672.25,676,25298
20111201|2011-07-26 10:00,26,676,679,676,676.5,9689
20111201|2011-07-26 10:30,26,676.75,681.75,675.25,681.75,9778
20111201|2011-07-26 11:00,26,681.75,684.25,680.25,683.75,10398
20111201|2011-07-26 11:30,26,683.75,685.5,682.25,682.5,8483
20111201|2011-07-26 12:00,26,682.75,683.25,679.25,682.5,5657
20111201|2011-07-26 12:30,26,682.5,685.75,679.25,683.5,8885
20111201|2011-07-26 13:00,26,683.75,687.25,682.25,687.25,10881
20111201|2011-07-26 18:00,27,686.25,686.75,684.75,685.5,819
20111201|2011-07-26 18:30,27,685.75,685.75,684.5,684.75,252
20111201|2011-07-26 19:00,27,684.75,685,684,685,173
20111201|2011-07-26 19:30,27,684.5,685,684.5,684.5,72
20111201|2011-07-26 20:00,27,684.75,685,683.75,684,369
20111201|2011-07-26 20:30,27,683.75,684.25,682.75,683,267
20111201|2011-07-26 21:00,27,683,683.5,682.25,683,344
20111201|2011-07-26 21:30,27,683,683.75,683,683.5,68
20111201|2011-07-26 22:00,27,683.75,683.75,683.25,683.25,22
20111201|2011-07-26 22:30,27,683,683.75,683,683.75,39
20111201|2011-07-26 23:00,27,683.25,683.75,683.25,683.75,43
20111201|2011-07-26 23:30,27,683.75,684,683.5,684,27
20111201|2011-07-27 00:00,27,684,684,683.75,684,105
20111201|2011-07-27 00:30,27,684,684.25,683.5,684,123
20111201|2011-07-27 01:00,27,684.25,685,683.75,684.25,324
20111201|2011-07-27 01:30,27,684.75,686,683.75,685.75,462
20111201|2011-07-27 02:00,27,685.75,686,684.75,685,176
20111201|2011-07-27 02:30,27,685,685.25,683.75,684.75,72
20111201|2011-07-27 03:00,27,684.25,684.75,683.75,683.75,45
20111201|2011-07-27 03:30,27,684,684,682.75,683,149
20111201|2011-07-27 04:00,27,683,684.5,683,684.25,79
20111201|2011-07-27 04:30,27,684.25,684.25,683,683.25,28
20111201|2011-07-27 05:00,27,683,685,683,683.25,108
20111201|2011-07-27 05:30,27,683,683.5,683,683.5,83
20111201|2011-07-27 06:00,27,683.5,684.25,683,683,102
20111201|2011-07-27 06:30,27,683.25,683.5,682.75,682.75,185
20111201|2011-07-27 07:00,27,682.75,683,680.75,681.5,557
20111201|2011-07-27 09:30,27,678,686,675,684.75,23658
20111201|2011-07-27 10:00,27,684.5,686.5,680.75,683.5,10979
20111201|2011-07-27 10:30,27,683.25,685.75,682.5,683.25,5260
20111201|2011-07-27 11:00,27,683.25,686,682,685.75,4323
20111201|2011-07-27 11:30,27,685.75,689.5,685,688,10536
20111201|2011-07-27 12:00,27,687.75,689.5,685.25,689.25,5965
20111201|2011-07-27 12:30,27,689,691.5,687.5,690.25,8463
20111201|2011-07-27 13:00,27,690.25,693,689,691.75,10593
20111201|2011-07-27 18:00,28,689.75,690,686.5,687,2049
20111201|2011-07-27 18:30,28,687.25,687.5,686.25,686.25,520
20111201|2011-07-27 19:00,28,686.25,686.5,685.25,686.5,665
20111201|2011-07-27 19:30,28,686.5,687.75,686.25,687.5,240
20111201|2011-07-27 20:00,28,687.5,687.75,686.5,686.75,140
20111201|2011-07-27 20:30,28,686.5,687,686.5,687,32
20111201|2011-07-27 21:00,28,686.5,687,686.5,686.5,37
20111201|2011-07-27 21:30,28,686.5,687,686.5,687,29
20111201|2011-07-27 22:00,28,687,688,686.75,688,136
20111201|2011-07-27 22:30,28,687.75,687.75,687.5,687.75,10
20111201|2011-07-27 23:00,28,687.75,688,687.25,687.5,73
20111201|2011-07-27 23:30,28,687.5,687.75,687,687.25,46
20111201|2011-07-28 00:00,28,687,687.75,687,687.75,26
20111201|2011-07-28 00:30,28,687.75,688,687.75,687.75,167
20111201|2011-07-28 01:00,28,687.5,688,687.25,688,41
20111201|2011-07-28 01:30,28,687.75,688,687,687.75,57
20111201|2011-07-28 02:00,28,687.75,688,687.75,688,39
20111201|2011-07-28 02:30,28,688,688,687.5,688,60
20111201|2011-07-28 03:00,28,688,689,687.75,689,368
20111201|2011-07-28 03:30,28,689,689.75,689,689.5,241
20111201|2011-07-28 04:00,28,689.5,690,689.5,689.75,521
20111201|2011-07-28 04:30,28,689.75,690,689,690,341
20111201|2011-07-28 05:00,28,689.5,689.75,688,688.25,184
20111201|2011-07-28 05:30,28,688.75,690.5,688.75,690.5,277
20111201|2011-07-28 06:00,28,690,690,689.5,690,80
20111201|2011-07-28 06:30,28,690,691,689.75,690.5,322
20111201|2011-07-28 07:00,28,690.25,690.25,688.25,688.75,433
20111201|2011-07-28 09:30,28,687.5,692.75,687.5,690.25,24064
20111201|2011-07-28 10:00,28,690,690.25,686,688.75,10521
20111201|2011-07-28 10:30,28,688.75,689.5,686.75,687.5,3767
20111201|2011-07-28 11:00,28,687.5,688,683.25,684,7178
20111201|2011-07-28 11:30,28,684,685,682.5,684.75,4558
20111201|2011-07-28 12:00,28,684.75,687.5,683.75,687,4553
20111201|2011-07-28 12:30,28,687,689.25,685.5,686.5,5703
20111201|2011-07-28 13:00,28,686.5,689,684.75,688.5,8450
20111201|2011-07-28 18:00,29,688,689,687,688.25,1553
20111201|2011-07-28 18:30,29,688.25,689,688.25,688.5,347
20111201|2011-07-28 19:00,29,688.5,689,688.25,688.75,75
20111201|2011-07-28 19:30,29,688.75,688.75,687.5,687.75,68
20111201|2011-07-28 20:00,29,688,689.25,688,688.75,238
20111201|2011-07-28 20:30,29,688.5,688.75,687.75,687.75,144
20111201|2011-07-28 21:00,29,687.75,688,687,687.5,113
20111201|2011-07-28 21:30,29,687.25,687.5,685.5,686.25,640
20111201|2011-07-28 22:00,29,686.75,688.75,686.5,688.75,167
20111201|2011-07-28 22:30,29,689,689,688.5,688.5,45
20111201|2011-07-28 23:00,29,688.75,688.75,688.5,688.5,18
20111201|2011-07-28 23:30,29,688.5,688.75,688.5,688.75,11
20111201|2011-07-29 00:00,29,688.75,689,687.25,687.25,95
20111201|2011-07-29 00:30,29,687.25,688,685.5,685.5,196
20111201|2011-07-29 01:00,29,685.5,686,685,685.25,287
20111201|2011-07-29 01:30,29,685.25,685.5,684.5,685.25,190
20111201|2011-07-29 02:00,29,685.5,685.75,683.75,684.75,558
20111201|2011-07-29 02:30,29,684.5,685.25,684.5,684.75,73
20111201|2011-07-29 03:00,29,684.75,684.75,684.5,684.75,46
20111201|2011-07-29 03:30,29,684.75,685,683.5,683.75,109
20111201|2011-07-29 04:00,29,683.5,684,681.75,681.75,640
20111201|2011-07-29 04:30,29,682,682.25,680.75,681.75,273
20111201|2011-07-29 05:00,29,681.5,682,680.75,681.5,153
20111201|2011-07-29 05:30,29,681.5,681.5,679.25,679.75,485
20111201|2011-07-29 06:00,29,679.75,680,679.25,679.5,263
20111201|2011-07-29 06:30,29,679.25,680,678.25,679,375
20111201|2011-07-29 07:00,29,679,680.25,678.25,680.25,595
20111201|2011-07-29 09:30,29,676,677,668.75,674.5,33421
20111201|2011-07-29 10:00,29,674.25,675,671,671.25,10054
20111201|2011-07-29 10:30,29,671.25,671.25,665.5,667.5,17587
20111201|2011-07-29 11:00,29,667.5,670,666,669.25,5829
20111201|2011-07-29 11:30,29,669.5,670,667.25,668,3969
20111201|2011-07-29 12:00,29,668.25,669.5,667.5,668.75,3414
20111201|2011-07-29 12:30,29,668.75,669.5,666.75,667.75,6485
20111201|2011-07-29 13:00,29,667.75,669.25,667,668.75,9744
20111201|2011-07-31 18:00,1,671,673,668,670.75,4700
20111201|2011-07-31 18:30,1,670.5,672,670.25,671.5,352
20111201|2011-07-31 19:00,1,671.75,673,670.5,673,546
20111201|2011-07-31 19:30,1,673,675,672.5,675,987
20111201|2011-07-31 20:00,1,674.5,675,674.25,675,364
20111201|2011-07-31 20:30,1,674.75,675,674,674,242
20111201|2011-07-31 21:00,1,674.25,674.5,673,674.25,181
20111201|2011-07-31 21:30,1,674.5,675,674,675,128
20111201|2011-07-31 22:00,1,675,675,674.5,675,150
20111201|2011-07-31 22:30,1,674.5,674.5,673.75,673.75,63
20111201|2011-07-31 23:00,1,674,675,673.75,674,66
20111201|2011-07-31 23:30,1,674,675,674,675,31
20111201|2011-08-01 00:00,1,674.5,675,674,674.75,20
20111201|2011-08-01 00:30,1,674.25,675.25,674.25,675.25,139
20111201|2011-08-01 01:00,1,675,675.25,674.25,675.25,148
20111201|2011-08-01 01:30,1,675.25,676,674.5,676,406
20111201|2011-08-01 02:00,1,675.75,677.5,675.75,676.25,296
20111201|2011-08-01 02:30,1,676.5,678,675.75,675.75,682
20111201|2011-08-01 03:00,1,676,676.75,675.75,676.75,202
20111201|2011-08-01 03:30,1,676.75,678.75,676.5,677.5,686
20111201|2011-08-01 04:00,1,677.5,678.5,677,677.75,219
20111201|2011-08-01 04:30,1,677.5,677.5,675.5,675.5,172
20111201|2011-08-01 05:00,1,676.75,677.75,676,677,211
20111201|2011-08-01 05:30,1,677.25,678,677,677.75,280
20111201|2011-08-01 06:00,1,677.75,678.75,677.5,678,345
20111201|2011-08-01 06:30,1,678.5,678.5,675,676.75,580
20111201|2011-08-01 07:00,1,677,679,676.25,677.5,1380
20111201|2011-08-01 09:30,1,678,686.75,674.5,682.5,30009
20111201|2011-08-01 10:00,1,682.25,686.75,682.25,686,10131
20111201|2011-08-01 10:30,1,685.75,686,677.5,680.75,13087
20111201|2011-08-01 11:00,1,681,683,679.75,682.5,5491
20111201|2011-08-01 11:30,1,682.5,683.25,679.5,680.25,5071
20111201|2011-08-01 12:00,1,680,681,678.25,680.25,6017
20111201|2011-08-01 12:30,1,680.25,684.75,679.75,684.25,5645
20111201|2011-08-01 13:00,1,684.25,686.75,682.5,686,10186
20111201|2011-08-01 18:00,2,685,687.5,683.25,686.25,2207
20111201|2011-08-01 18:30,2,686.25,687.5,686.25,687.25,259
20111201|2011-08-01 19:00,2,687.5,689.75,687,689.25,1029
20111201|2011-08-01 19:30,2,689.25,689.5,688.25,688.5,259
20111201|2011-08-01 20:00,2,688.25,689,686.25,687,305
20111201|2011-08-01 20:30,2,686.75,687.5,686,686.5,351
20111201|2011-08-01 21:00,2,686.5,686.75,686,686.25,254
20111201|2011-08-01 21:30,2,686.5,687,686.25,686.5,45
20111201|2011-08-01 22:00,2,686.5,686.75,686.25,686.25,58
20111201|2011-08-01 22:30,2,686.25,686.5,686,686.25,43
20111201|2011-08-01 23:00,2,686.25,686.5,686,686.25,41
20111201|2011-08-01 23:30,2,686,686.25,685.25,685.5,216
20111201|2011-08-02 00:00,2,685.5,685.5,685,685,115
20111201|2011-08-02 00:30,2,685.25,685.5,684.25,684.5,196
20111201|2011-08-02 01:00,2,684.75,687.75,684.75,687.25,202
20111201|2011-08-02 01:30,2,687.25,687.25,685,685,98
20111201|2011-08-02 02:00,2,685,685.5,683.5,683.5,267
20111201|2011-08-02 02:30,2,683.75,683.75,683,683.25,174
20111201|2011-08-02 03:00,2,683.25,684.5,683,683.5,160
20111201|2011-08-02 03:30,2,683.5,684.25,683.5,684,248
20111201|2011-08-02 04:00,2,684,684.5,683,683.25,267
20111201|2011-08-02 04:30,2,683.25,683.25,682.25,683,285
20111201|2011-08-02 05:00,2,683,683.75,682.75,683.25,143
20111201|2011-08-02 05:30,2,682.75,683,681.75,682.5,218
20111201|2011-08-02 06:00,2,682.25,683.25,682,682.5,195
20111201|2011-08-02 06:30,2,682.25,684.25,682,684.25,365
20111201|2011-08-02 07:00,2,683.75,684.25,683.25,684.25,353
20111201|2011-08-02 09:30,2,685,693.25,684,690,30884
20111201|2011-08-02 10:00,2,690,691,686.75,689.25,11620
20111201|2011-08-02 10:30,2,689,690,687,688.75,7296
20111201|2011-08-02 11:00,2,688.75,692.75,688,691.75,9729
20111201|2011-08-02 11:30,2,691.75,701.75,691.5,699.5,26548
20111201|2011-08-02 12:00,2,699.5,711,699.25,708.5,26985
20111201|2011-08-02 12:30,2,708.75,714.5,708,712,18365
20111201|2011-08-02 13:00,2,712.25,715.75,710.75,715.75,13697
20111201|2011-08-02 18:00,3,714,717,712,714.25,6079
20111201|2011-08-02 18:30,3,714.25,715.25,712.75,714.25,755
20111201|2011-08-02 19:00,3,714.25,714.75,712.5,714.5,835
20111201|2011-08-02 19:30,3,714.5,716.25,714,715,493
20111201|2011-08-02 20:00,3,715,715,713,714,286
20111201|2011-08-02 20:30,3,714,717.25,714,717,600
20111201|2011-08-02 21:00,3,717,717,716,716.5,225
20111201|2011-08-02 21:30,3,716.75,717.25,715.75,717,358
20111201|2011-08-02 22:00,3,717.25,717.25,716.25,716.5,140
20111201|2011-08-02 22:30,3,716.5,717.75,716.5,716.75,372
20111201|2011-08-02 23:00,3,716.75,717.25,716.5,717.25,100
20111201|2011-08-02 23:30,3,717,718.25,716.75,717.5,415
20111201|2011-08-03 00:00,3,717.75,718.5,717.5,718.5,156
20111201|2011-08-03 00:30,3,718.25,718.5,718,718.25,200
20111201|2011-08-03 01:00,3,718,718.25,716.75,717,158
20111201|2011-08-03 01:30,3,717.5,717.5,715.75,716.25,336
20111201|2011-08-03 02:00,3,716.5,716.5,714.25,714.5,702
20111201|2011-08-03 02:30,3,714.5,717.75,714.25,715.75,635
20111201|2011-08-03 03:00,3,715.25,715.75,714,714.25,538
20111201|2011-08-03 03:30,3,714.5,714.5,713,713,569
20111201|2011-08-03 04:00,3,713,714,712.5,712.5,420
20111201|2011-08-03 04:30,3,712.75,712.75,712,712.25,700
20111201|2011-08-03 05:00,3,712,713,711,711.5,403
20111201|2011-08-03 05:30,3,712,714,711.5,713.5,402
20111201|2011-08-03 06:00,3,713.75,717.25,713.75,717,627
20111201|2011-08-03 06:30,3,716.75,717,714.75,714.75,420
20111201|2011-08-03 07:00,3,714.75,715.25,713.5,715,637
20111201|2011-08-03 09:30,3,711.75,715.75,705.5,714,29915
20111201|2011-08-03 10:00,3,713.75,714.75,707.25,708.75,12444
20111201|2011-08-03 10:30,3,708.75,711.5,707.25,711,7799
20111201|2011-08-03 11:00,3,711,711.75,706.25,706.5,8775
20111201|2011-08-03 11:30,3,706.75,710,706,708.5,4773
20111201|2011-08-03 12:00,3,708.5,711.5,707.75,709.5,5751
20111201|2011-08-03 12:30,3,709.5,714.5,709.25,711,10157
20111201|2011-08-03 13:00,3,711.25,713.25,708.25,710.75,10027
20111201|2011-08-03 18:00,4,711.5,712.5,707.5,707.75,2732
20111201|2011-08-03 18:30,4,707.75,708.75,707.75,708.5,147
20111201|2011-08-03 19:00,4,708.5,708.75,706.5,706.5,621
20111201|2011-08-03 19:30,4,706.75,709,705.75,708.75,588
20111201|2011-08-03 20:00,4,709,709.25,707.25,708.75,338
20111201|2011-08-03 20:30,4,708.25,708.5,705,706.25,1017
20111201|2011-08-03 21:00,4,706,707.5,705.75,707.5,248
20111201|2011-08-03 21:30,4,707.5,707.5,706.25,707.5,64
20111201|2011-08-03 22:00,4,707.5,709.5,706.5,708.75,311
20111201|2011-08-03 22:30,4,709.5,709.5,708,708.25,42
20111201|2011-08-03 23:00,4,708,708.75,707.5,707.5,68
20111201|2011-08-03 23:30,4,707.75,708,707.25,707.25,22
20111201|2011-08-04 00:00,4,707.5,707.5,706.75,706.75,97
20111201|2011-08-04 00:30,4,706.75,706.75,705.75,705.75,119
20111201|2011-08-04 01:00,4,706,706.25,705.75,706.25,144
20111201|2011-08-04 01:30,4,706.25,706.75,705.75,705.75,45
20111201|2011-08-04 02:00,4,705.75,706.25,705.5,705.75,74
20111201|2011-08-04 02:30,4,705.75,706.75,705.75,706.25,73
20111201|2011-08-04 03:00,4,706.5,707,706,706.5,138
20111201|2011-08-04 03:30,4,706.5,709.5,706.25,706.75,267
20111201|2011-08-04 04:00,4,707.25,707.75,706,706.25,235
20111201|2011-08-04 04:30,4,706.5,706.75,705,706,771
20111201|2011-08-04 05:00,4,706.25,707,705,705,235
20111201|2011-08-04 05:30,4,705,705.25,698.5,699,4984
20111201|2011-08-04 06:00,4,699.25,703.25,699.25,701,899
20111201|2011-08-04 06:30,4,700.75,703.5,700.75,703.25,746
20111201|2011-08-04 07:00,4,703.25,703.5,700.5,701.25,959
20111201|2011-08-04 09:30,4,698.25,707.75,697,703.75,33088
20111201|2011-08-04 10:00,4,703.75,706.25,700,701.5,14191
20111201|2011-08-04 10:30,4,701.25,704,688,693.25,31889
20111201|2011-08-04 11:00,4,693,695.75,689,691,13003
20111201|2011-08-04 11:30,4,691,700.5,689.25,697,14112
20111201|2011-08-04 12:00,4,697,702.5,695.25,701,10172
20111201|2011-08-04 12:30,4,701.25,703,696.5,698,9490
20111201|2011-08-04 13:00,4,698.25,703,695.75,702.75,9910
20111201|2011-08-04 18:00,5,696,697.75,691.5,692.75,4622
20111201|2011-08-04 18:30,5,693.5,695.25,692.5,695,412
20111201|2011-08-04 19:00,5,695,696,694.75,695.25,294
20111201|2011-08-04 19:30,5,695.25,696.25,694.75,695.5,147
20111201|2011-08-04 20:00,5,695.5,695.75,691.25,692.25,963
20111201|2011-08-04 20:30,5,692.25,694,691.25,694,483
20111201|2011-08-04 21:00,5,694.25,695.75,693.75,695.5,191
20111201|2011-08-04 21:30,5,695.5,695.5,691,692.25,266
20111201|2011-08-04 22:00,5,692.5,695,690.5,693,459
20111201|2011-08-04 22:30,5,693.75,695,692,692.75,162
20111201|2011-08-04 23:00,5,692.75,693.75,691.75,693,87
20111201|2011-08-04 23:30,5,693.5,694.5,693,694.25,135
20111201|2011-08-05 00:00,5,694,694.25,693.5,693.5,44
20111201|2011-08-05 00:30,5,693.5,693.5,692,692.5,140
20111201|2011-08-05 01:00,5,692.5,693,691.5,691.75,182
20111201|2011-08-05 01:30,5,692,692,691.25,691.25,113
20111201|2011-08-05 02:00,5,691.25,692.5,690.75,691.75,469
20111201|2011-08-05 02:30,5,692,695,692,694.5,386
20111201|2011-08-05 03:00,5,694.5,694.5,691.25,691.5,324
20111201|2011-08-05 03:30,5,691.25,693.5,687,693.25,2105
20111201|2011-08-05 04:00,5,693,695.75,691.75,695.25,1000
20111201|2011-08-05 04:30,5,695.25,695.25,690.25,690.5,616
20111201|2011-08-05 05:00,5,690.25,690.25,687.5,690,615
20111201|2011-08-05 05:30,5,690,690.25,688.75,689,198
20111201|2011-08-05 06:00,5,689.5,693.25,687.75,691.75,792
20111201|2011-08-05 06:30,5,692.25,695.75,691.75,694.75,1218
20111201|2011-08-05 07:00,5,694.5,695,692.75,694,1265
20111201|2011-08-05 09:30,5,698,699.25,691,694.5,21336
20111201|2011-08-05 10:00,5,694.25,694.5,689,692,13636
20111201|2011-08-05 10:30,5,692,693,688,689.75,7891
20111201|2011-08-05 11:00,5,690,696.75,688,693,10020
20111201|2011-08-05 11:30,5,693,699.75,692.75,697.75,9821
20111201|2011-08-05 12:00,5,697.5,698.75,696,698.5,4007
20111201|2011-08-05 12:30,5,698.5,707.5,697.25,705.25,15506
20111201|2011-08-05 13:00,5,705.25,709.25,702.5,703.25,12233
20111201|2011-08-07 18:00,8,691,697.5,689,697,10601
20111201|2011-08-07 18:30,8,697,700.25,696.25,696.75,2071
20111201|2011-08-07 19:00,8,696.75,699,696.25,696.75,516
20111201|2011-08-07 19:30,8,696.75,697,695.75,696,278
20111201|2011-08-07 20:00,8,696,697,695.5,697,314
20111201|2011-08-07 20:30,8,697.25,699.75,697,698.75,685
20111201|2011-08-07 21:00,8,698.75,701,698.5,700,651
20111201|2011-08-07 21:30,8,700,700.75,698.25,698.25,246
20111201|2011-08-07 22:00,8,698.75,698.75,697.5,697.5,340
20111201|2011-08-07 22:30,8,697.5,698,696.25,696.25,531
20111201|2011-08-07 23:00,8,697.25,697.5,696,696,89
20111201|2011-08-07 23:30,8,696.5,699,696.25,698.5,145
20111201|2011-08-08 00:00,8,699,699.25,698.25,698.25,114
20111201|2011-08-08 00:30,8,698.75,700.5,696,696.25,432
20111201|2011-08-08 01:00,8,697,697.75,696.25,697.25,153
20111201|2011-08-08 01:30,8,697,697.25,695.25,696.5,249
20111201|2011-08-08 02:00,8,696.25,699.5,696.25,699.5,355
20111201|2011-08-08 02:30,8,699.5,700.75,697.75,698,502
20111201|2011-08-08 03:00,8,698.25,698.75,695.25,695.25,680
20111201|2011-08-08 03:30,8,695.5,695.5,694.25,694.5,537
20111201|2011-08-08 04:00,8,694.5,694.5,691.75,691.75,985
20111201|2011-08-08 04:30,8,691.75,691.75,689,689,1914
20111201|2011-08-08 05:00,8,689,691.5,685.5,687.75,2040
20111201|2011-08-08 05:30,8,687,690.25,687,687,675
20111201|2011-08-08 06:00,8,687.25,691.5,687.25,690,697
20111201|2011-08-08 06:30,8,690,693.25,687.5,690.75,1958
20111201|2011-08-08 07:00,8,690,690.5,688.25,689.75,615
20111201|2011-08-08 09:30,8,688.5,688.75,680.5,683.75,26087
20111201|2011-08-08 10:00,8,683.75,689.5,683.25,687.25,12515
20111201|2011-08-08 10:30,8,687.5,688.25,685,686.5,6691
20111201|2011-08-08 11:00,8,686.5,688.25,685,686,5227
20111201|2011-08-08 11:30,8,686.25,688,685,687,6147
20111201|2011-08-08 12:00,8,687.25,691.25,686.25,690.75,8447
20111201|2011-08-08 12:30,8,690.75,690.75,686,686.5,10195
20111201|2011-08-08 13:00,8,686.5,689.5,685.5,685.75,10327
20111201|2011-08-08 18:00,9,683.75,683.75,679,680.75,5539
20111201|2011-08-08 18:30,9,681,681,679,679,1219
20111201|2011-08-08 19:00,9,679.25,680,676,677,2289
20111201|2011-08-08 19:30,9,677,677,672.25,675,4096
20111201|2011-08-08 20:00,9,675.25,676.5,671.5,671.5,2117
20111201|2011-08-08 20:30,9,671.5,673.75,671,672.75,2078
20111201|2011-08-08 21:00,9,673,673,670.75,672.75,1241
20111201|2011-08-08 21:30,9,672.75,674.25,670.25,673.25,1692
20111201|2011-08-08 22:00,9,673.25,676.5,672.75,676,538
20111201|2011-08-08 22:30,9,676,677.25,675,675.25,304
20111201|2011-08-08 23:00,9,675,678,674.5,677.75,227
20111201|2011-08-08 23:30,9,677.75,679.75,677.5,679.5,473
20111201|2011-08-09 00:00,9,679.25,682,679,681.75,367
20111201|2011-08-09 00:30,9,681.75,684,680,683.25,638
20111201|2011-08-09 01:00,9,683,684.25,682.5,684,161
20111201|2011-08-09 01:30,9,684.25,685.25,683.5,685,464
20111201|2011-08-09 02:00,9,685,689.5,685,686.5,1232
20111201|2011-08-09 02:30,9,686.5,686.5,683,684,628
20111201|2011-08-09 03:00,9,684.25,687.5,684,684.75,217
20111201|2011-08-09 03:30,9,684.25,684.25,680.5,682.75,882
20111201|2011-08-09 04:00,9,681.5,681.75,668.75,675.5,5433
20111201|2011-08-09 04:30,9,675.25,679,675,675,1137
20111201|2011-08-09 05:00,9,675,676.75,673.5,676.5,605
20111201|2011-08-09 05:30,9,676.25,682,675.75,680,1296
20111201|2011-08-09 06:00,9,680.25,684.5,680.25,683,1539
20111201|2011-08-09 06:30,9,683,686.75,680.25,686.25,2312
20111201|2011-08-09 07:00,9,686.5,689,686.5,687,1476
20111201|2011-08-09 09:30,9,691,697.5,690,692.5,28084
20111201|2011-08-09 10:00,9,692.5,693.75,690,692.75,11235
20111201|2011-08-09 10:30,9,693,695.25,692,694.5,6793
20111201|2011-08-09 11:00,9,694.25,695.25,693.25,694.5,4836
20111201|2011-08-09 11:30,9,694.25,695,691.75,692,6388
20111201|2011-08-09 12:00,9,692,694.5,691.75,693,4107
20111201|2011-08-09 12:30,9,692.75,693.25,687,691.5,13684
20111201|2011-08-09 13:00,9,691.5,692.5,688,691.5,12200
20111201|2011-08-09 18:00,10,693,699,692.75,697.5,4669
20111201|2011-08-09 18:30,10,697.5,698,696.75,697,569
20111201|2011-08-09 19:00,10,696.75,697.5,696.75,697.25,319
20111201|2011-08-09 19:30,10,697.25,698,696.25,696.25,749
20111201|2011-08-09 20:00,10,696.25,696.5,695,695.25,743
20111201|2011-08-09 20:30,10,695.25,696.75,694.75,696.5,441
20111201|2011-08-09 21:00,10,696.25,697.25,695.5,696.25,372
20111201|2011-08-09 21:30,10,696.5,697.5,696.5,697.25,257
20111201|2011-08-09 22:00,10,697.5,697.5,697,697,136
20111201|2011-08-09 22:30,10,697,697.25,696.5,697.25,194
20111201|2011-08-09 23:00,10,697.25,697.5,696.5,696.75,79
20111201|2011-08-09 23:30,10,696.75,697.5,696.75,697.5,42
20111201|2011-08-10 00:00,10,697.25,697.25,696.75,697,24
20111201|2011-08-10 00:30,10,697.25,697.5,696.5,696.75,62
20111201|2011-08-10 01:00,10,696.25,697.5,696.25,696.5,256
20111201|2011-08-10 01:30,10,696.5,697.75,695.75,697.5,198
20111201|2011-08-10 02:00,10,697.5,698.5,695.5,695.75,421
20111201|2011-08-10 02:30,10,695.75,696,694.25,694.75,329
20111201|2011-08-10 03:00,10,694.5,695,693.5,693.5,442
20111201|2011-08-10 03:30,10,693.5,696.5,693.5,695.75,522
20111201|2011-08-10 04:00,10,695.5,697.75,695.5,696.5,464
20111201|2011-08-10 04:30,10,696.5,697,696.25,697,435
20111201|2011-08-10 05:00,10,696.75,697.75,696.5,697.25,131
20111201|2011-08-10 05:30,10,697.25,698.5,697,698,180
20111201|2011-08-10 06:00,10,698.25,698.5,697,698,311
20111201|2011-08-10 06:30,10,698.25,699.75,697.75,699,1327
20111201|2011-08-10 07:00,10,699.25,699.5,698,699,784
20111201|2011-08-10 09:30,10,693.75,696.75,690.5,692.75,20879
20111201|2011-08-10 10:00,10,692.25,694,691.25,691.75,5618
20111201|2011-08-10 10:30,10,692.25,694,691,693.25,6670
20111201|2011-08-10 11:00,10,693.25,694.75,692.25,692.75,5614
20111201|2011-08-10 11:30,10,692.75,693.25,686.25,690.5,10127
20111201|2011-08-10 12:00,10,690.25,692.25,689,690.25,6497
20111201|2011-08-10 12:30,10,690.25,690.5,686,689.25,12375
20111201|2011-08-10 13:00,10,689.5,691.25,688.5,688.75,11304
20111201|2011-08-10 18:00,11,686.5,688.75,686.25,688.5,1353
20111201|2011-08-10 18:30,11,688.25,690,687.75,689,587
20111201|2011-08-10 19:00,11,689,690,689,690,317
20111201|2011-08-10 19:30,11,690,690.25,689.5,690,283
20111201|2011-08-10 20:00,11,690,691,689,689.75,353
20111201|2011-08-10 20:30,11,689.75,691,688.5,690.5,364
20111201|2011-08-10 21:00,11,690.5,691.25,690,691,300
20111201|2011-08-10 21:30,11,691.25,692,690.75,691.25,236
20111201|2011-08-10 22:00,11,691.25,692,691,691.5,238
20111201|2011-08-10 22:30,11,691.75,693,691,692.5,304
20111201|2011-08-10 23:00,11,692.75,693,691.75,692,71
20111201|2011-08-10 23:30,11,692.5,692.5,691.75,692.25,78
20111201|2011-08-11 00:00,11,691.75,691.75,690.75,690.75,63
20111201|2011-08-11 00:30,11,691,692.5,690.75,691,136
20111201|2011-08-11 01:00,11,691,693,691,692.75,248
20111201|2011-08-11 01:30,11,692.75,693.75,692.5,693.75,236
20111201|2011-08-11 02:00,11,693.5,693.5,691.5,691.75,151
20111201|2011-08-11 02:30,11,692,692.25,691.75,692,221
20111201|2011-08-11 03:00,11,692.25,694.75,692,694.75,1067
20111201|2011-08-11 03:30,11,694.75,695,694.5,694.75,388
20111201|2011-08-11 04:00,11,695,695,692.25,693.25,424
20111201|2011-08-11 04:30,11,693,693.75,692,692.5,307
20111201|2011-08-11 05:00,11,692,693,691.75,692.25,282
20111201|2011-08-11 05:30,11,692.5,692.5,691.75,692.25,248
20111201|2011-08-11 06:00,11,692.25,692.75,690,690.25,411
20111201|2011-08-11 06:30,11,690.25,691,689,689.5,911
20111201|2011-08-11 07:00,11,689.75,691,689.25,691,1094
20111201|2011-08-11 09:30,11,717.25,718.5,713.5,716.25,30732
20111201|2011-08-11 10:00,11,716.5,717.5,710.5,710.5,16038
20111201|2011-08-11 10:30,11,710.75,715,709,714.5,16575
20111201|2011-08-11 11:00,11,714.5,715.5,713,714.75,6591
20111201|2011-08-11 11:30,11,714.75,718.25,714.5,717,11217
20111201|2011-08-11 12:00,11,717,717.25,713.5,713.5,6274
20111201|2011-08-11 12:30,11,713.75,716.25,713.25,715.5,4711
20111201|2011-08-11 13:00,11,715.5,718,713.5,713.75,10689
20111201|2011-08-11 18:00,12,714,719.75,714,718.75,3175
20111201|2011-08-11 18:30,12,718.75,719.25,718.5,719,171
20111201|2011-08-11 19:00,12,718.75,719,717.75,719,238
20111201|2011-08-11 19:30,12,718.75,719.25,718,718.75,128
20111201|2011-08-11 20:00,12,719,720,718.5,718.75,585
20111201|2011-08-11 20:30,12,718.5,719,717.5,718.25,250
20111201|2011-08-11 21:00,12,718.25,719.5,717.25,717.25,292
20111201|2011-08-11 21:30,12,718,718,717.25,718,151
20111201|2011-08-11 22:00,12,717.75,718,716,716.25,215
20111201|2011-08-11 22:30,12,716.25,716.25,714.75,715.5,268
20111201|2011-08-11 23:00,12,715.5,715.75,714.75,715,207
20111201|2011-08-11 23:30,12,715,715,714.25,715,224
20111201|2011-08-12 00:00,12,715,716,714.5,715.75,163
20111201|2011-08-12 00:30,12,716,716,714.25,715.25,203
20111201|2011-08-12 01:00,12,715,715.75,714.5,715,174
20111201|2011-08-12 01:30,12,714.75,715,714,714.25,181
20111201|2011-08-12 02:00,12,714.5,714.75,711.75,711.75,645
20111201|2011-08-12 02:30,12,711.75,711.75,710,710.5,1197
20111201|2011-08-12 03:00,12,710.75,712.5,710.5,712.25,374
20111201|2011-08-12 03:30,12,712,714,712,712.75,338
20111201|2011-08-12 04:00,12,712.75,713,711.25,712,259
20111201|2011-08-12 04:30,12,712,712,710,711.25,444
20111201|2011-08-12 05:00,12,711.5,713.25,711.25,713,217
20111201|2011-08-12 05:30,12,713.25,714.75,713,713.25,311
20111201|2011-08-12 06:00,12,713.25,714.75,713.25,714,177
20111201|2011-08-12 06:30,12,714,715.75,713.75,715.5,582
20111201|2011-08-12 07:00,12,715.25,715.75,712.25,714,383
20111201|2011-08-12 09:30,12,714,716.5,710,711.75,27052
20111201|2011-08-12 10:00,12,711.75,713.5,710.5,711.5,9426
20111201|2011-08-12 10:30,12,711.5,716.25,711.5,716,7984
20111201|2011-08-12 11:00,12,716.25,721,716,717.5,16708
20111201|2011-08-12 11:30,12,717.5,718.75,717,717.5,3681
20111201|2011-08-12 12:00,12,717.75,718,715.75,716.75,4254
20111201|2011-08-12 12:30,12,716.75,717.5,715.5,715.5,4584
20111201|2011-08-12 13:00,12,715.5,716.5,714,714,11486
20111201|2011-08-14 18:00,15,716,719.75,716,719.5,3339
20111201|2011-08-14 18:30,15,719.25,721.75,719,721,2529
20111201|2011-08-14 19:00,15,720.75,722,720.5,722,710
20111201|2011-08-14 19:30,15,722,722.75,721,722.25,639
20111201|2011-08-14 20:00,15,722.25,722.5,720.25,720.25,252
20111201|2011-08-14 20:30,15,720.25,720.75,718.75,719.75,399
20111201|2011-08-14 21:00,15,719.75,720.5,719.5,720,141
20111201|2011-08-14 21:30,15,720.25,720.25,719.25,719.25,73
20111201|2011-08-14 22:00,15,719.5,720,719.5,719.75,50
20111201|2011-08-14 22:30,15,719.75,720,719.75,719.75,19
20111201|2011-08-14 23:00,15,719.75,720.25,719.75,720,42
20111201|2011-08-14 23:30,15,720.25,720.5,720,720.5,13
20111201|2011-08-15 00:00,15,720,720.25,719.5,719.5,21
20111201|2011-08-15 00:30,15,719.75,719.75,718.5,719,222
20111201|2011-08-15 01:00,15,718.75,719,718,718.75,231
20111201|2011-08-15 01:30,15,719,720.75,718.75,719.75,213
20111201|2011-08-15 02:00,15,719.25,719.75,719.25,719.5,72
20111201|2011-08-15 02:30,15,719.5,720,719,719,153
20111201|2011-08-15 03:00,15,719,720,719,720,173
20111201|2011-08-15 03:30,15,720,722.25,719.75,722,664
20111201|2011-08-15 04:00,15,722,722.5,720.75,721.25,234
20111201|2011-08-15 04:30,15,721,721.5,719.75,720,226
20111201|2011-08-15 05:00,15,720,720.25,719.5,720,306
20111201|2011-08-15 05:30,15,720,720,719.5,719.5,122
20111201|2011-08-15 06:00,15,719.5,719.75,719,719,136
20111201|2011-08-15 06:30,15,719,719.5,718,718.75,322
20111201|2011-08-15 07:00,15,719,719.25,718,719,269
20111201|2011-08-15 09:30,15,722.25,724.25,719,719.5,18645
20111201|2011-08-15 10:00,15,719.5,720,715.5,718.25,10726
20111201|2011-08-15 10:30,15,718,722,718,721,9968
20111201|2011-08-15 11:00,15,721.25,721.5,719,721,5016
20111201|2011-08-15 11:30,15,721,721.75,719.5,720.25,4107
20111201|2011-08-15 12:00,15,720,720.5,717,717,4339
20111201|2011-08-15 12:30,15,717,718.75,716,717,6085
20111201|2011-08-15 13:00,15,717.25,720.5,717.25,720.25,9104
20111201|2011-08-15 18:00,16,719.5,719.5,717.75,719.25,1257
20111201|2011-08-15 18:30,16,719.25,719.5,718.75,719.5,173
20111201|2011-08-15 19:00,16,719.25,719.75,718.5,719.25,200
20111201|2011-08-15 19:30,16,719.25,719.75,719.25,719.5,99
20111201|2011-08-15 20:00,16,719.25,719.25,718.5,718.5,158
20111201|2011-08-15 20:30,16,718.5,718.75,717.75,717.75,208
20111201|2011-08-15 21:00,16,717.75,718.5,717.5,717.5,165
20111201|2011-08-15 21:30,16,717.5,718.25,717.5,717.75,84
20111201|2011-08-15 22:00,16,717.75,718,717.5,718,85
20111201|2011-08-15 22:30,16,718.25,719.5,718,719.25,114
20111201|2011-08-15 23:00,16,719.25,719.25,718.75,719.25,21
20111201|2011-08-15 23:30,16,719.25,719.5,718.5,718.75,89
20111201|2011-08-16 00:00,16,718.75,718.75,718.75,718.75,59
20111201|2011-08-16 00:30,16,719.25,719.25,718.5,718.5,77
20111201|2011-08-16 01:00,16,718.75,719,718.5,718.5,166
20111201|2011-08-16 01:30,16,718.75,718.75,717,717.25,232
20111201|2011-08-16 02:00,16,717.25,717.75,716.75,717,342
20111201|2011-08-16 02:30,16,716.5,717,716.5,716.75,126
20111201|2011-08-16 03:00,16,716.5,717,716.25,716.25,71
20111201|2011-08-16 03:30,16,716.5,717,716.25,716.5,217
20111201|2011-08-16 04:00,16,716.5,717.75,716.5,717.5,272
20111201|2011-08-16 04:30,16,717.25,717.5,717,717.25,77
20111201|2011-08-16 05:00,16,717.25,717.5,717.25,717.25,58
20111201|2011-08-16 05:30,16,717.25,717.5,717,717,171
20111201|2011-08-16 06:00,16,717,717.25,715.5,715.75,452
20111201|2011-08-16 06:30,16,715.5,715.75,713.5,713.75,674
20111201|2011-08-16 07:00,16,713.75,714.75,712.5,713.25,1022
20111201|2011-08-16 09:30,16,715,718,714.25,717.75,19674
20111201|2011-08-16 10:00,16,717.75,722,717.5,720.5,15765
20111201|2011-08-16 10:30,16,720.25,722.75,719.5,722.75,9389
20111201|2011-08-16 11:00,16,722.75,728.5,721.5,725.75,16938
20111201|2011-08-16 11:30,16,725.75,726,723.5,724.5,7649
20111201|2011-08-16 12:00,16,724.25,724.5,721.5,723,8162
20111201|2011-08-16 12:30,16,723,727.5,722.5,725.5,7818
20111201|2011-08-16 13:00,16,725.5,728,725.25,727,8210
20111201|2011-08-16 18:00,17,726.25,727.25,726,727,635
20111201|2011-08-16 18:30,17,727,727.25,726,726.75,202
20111201|2011-08-16 19:00,17,726.75,727.25,725.75,727,191
20111201|2011-08-16 19:30,17,727,727.25,726.25,727,184
20111201|2011-08-16 20:00,17,726.75,727.75,726.5,727.5,628
20111201|2011-08-16 20:30,17,727.5,727.75,726.25,727.5,234
20111201|2011-08-16 21:00,17,727.25,727.75,727.25,727.5,89
20111201|2011-08-16 21:30,17,727.5,728,727.5,727.5,88
20111201|2011-08-16 22:00,17,727.75,728,727.5,728,89
20111201|2011-08-16 22:30,17,727.75,728,727.75,727.75,23
20111201|2011-08-16 23:00,17,727.5,728,727.5,727.75,109
20111201|2011-08-16 23:30,17,727.75,728,727.75,727.75,26
20111201|2011-08-17 00:00,17,727.75,728.25,727.75,728,93
20111201|2011-08-17 00:30,17,728,728.5,727.25,728,313
20111201|2011-08-17 01:00,17,728.25,728.25,727.25,727.75,245
20111201|2011-08-17 01:30,17,727.75,728,727.25,727.5,121
20111201|2011-08-17 02:00,17,727.5,727.75,726.75,726.75,177
20111201|2011-08-17 02:30,17,727,727.75,726.25,727.75,116
20111201|2011-08-17 03:00,17,727.5,728,727,727.5,260
20111201|2011-08-17 03:30,17,727.5,728,727.25,727.75,154
20111201|2011-08-17 04:00,17,728,728,727.5,727.75,169
20111201|2011-08-17 04:30,17,728,728,727.25,727.25,198
20111201|2011-08-17 05:00,17,727.25,727.75,726.5,726.75,113
20111201|2011-08-17 05:30,17,726.75,727,725.75,727,313
20111201|2011-08-17 06:00,17,727,727,726.5,727,155
20111201|2011-08-17 06:30,17,727,728,726.75,728,474
20111201|2011-08-17 07:00,17,728,728.75,727.5,728.75,1021
20111201|2011-08-17 09:30,17,730,733.5,729,729.5,23396
20111201|2011-08-17 10:00,17,729.5,731.5,729,729,8691
20111201|2011-08-17 10:30,17,729.25,730.25,727.25,727.25,10128
20111201|2011-08-17 11:00,17,727.25,728.75,725.5,728.75,7458
20111201|2011-08-17 11:30,17,728.75,730.75,727.75,730.5,4946
20111201|2011-08-17 12:00,17,730.25,731.75,727.75,727.75,7170
20111201|2011-08-17 12:30,17,728,728.75,726.25,728,8192
20111201|2011-08-17 13:00,17,728,729,722,725.5,15063
20111201|2011-08-17 18:00,18,724,725,723,723.25,796
20111201|2011-08-17 18:30,18,723.25,723.5,722.25,722.75,355
20111201|2011-08-17 19:00,18,722.75,723.25,721.25,723.25,442
20111201|2011-08-17 19:30,18,723.5,723.5,722.25,722.5,109
20111201|2011-08-17 20:00,18,722.25,722.5,721,721.5,307
20111201|2011-08-17 20:30,18,721.5,722,720.5,722,551
20111201|2011-08-17 21:00,18,721.5,722.5,721,721.5,152
20111201|2011-08-17 21:30,18,721.25,722.75,721,722.5,181
20111201|2011-08-17 22:00,18,722.5,722.75,721.75,722,70
20111201|2011-08-17 22:30,18,721.75,722.25,721.75,722,19
20111201|2011-08-17 23:00,18,722,722.25,722,722.25,12
20111201|2011-08-17 23:30,18,722,722.25,721.75,722,55
20111201|2011-08-18 00:00,18,722.25,722.25,721.25,722.25,110
20111201|2011-08-18 00:30,18,722.25,722.5,722,722.5,38
20111201|2011-08-18 01:00,18,722.5,723,722.25,722.75,83
20111201|2011-08-18 01:30,18,723,723,722.5,722.75,96
20111201|2011-08-18 02:00,18,723,723.5,723,723,125
20111201|2011-08-18 02:30,18,723,723,721.5,722.25,326
20111201|2011-08-18 03:00,18,722.25,722.25,721.25,721.25,124
20111201|2011-08-18 03:30,18,721.5,722,721,721,139
20111201|2011-08-18 04:00,18,721,721.25,716.5,718.5,1666
20111201|2011-08-18 04:30,18,718.5,718.5,716.5,717.75,310
20111201|2011-08-18 05:00,18,717.75,719.25,717.5,717.75,240
20111201|2011-08-18 05:30,18,717.75,718.25,717.5,718,225
20111201|2011-08-18 06:00,18,718,719,717,717.25,542
20111201|2011-08-18 06:30,18,717.25,718.5,716,716,477
20111201|2011-08-18 07:00,18,716.25,716.75,716,716.5,712
20111201|2011-08-18 09:30,18,711,714.25,708.5,712.75,27337
20111201|2011-08-18 10:00,18,712.75,713,710.25,710.25,8521
20111201|2011-08-18 10:30,18,710.25,715,709.5,714.25,9937
20111201|2011-08-18 11:00,18,714.5,715.75,712.75,714.25,6982
20111201|2011-08-18 11:30,18,714.25,715.5,713.5,715.25,4411
20111201|2011-08-18 12:00,18,715.5,716.75,712.75,713.5,6494
20111201|2011-08-18 12:30,18,713.5,714.5,710.75,713.25,8824
20111201|2011-08-18 13:00,18,713.25,714.5,711.75,714,10366
20111201|2011-08-18 18:00,19,713,714.5,711.5,711.5,1064
20111201|2011-08-18 18:30,19,711.75,712.5,711.25,712.5,155
20111201|2011-08-18 19:00,19,712.5,712.5,709.25,710,1103
20111201|2011-08-18 19:30,19,709.5,710,709,709,324
20111201|2011-08-18 20:00,19,709,709.5,707,707.25,2044
20111201|2011-08-18 20:30,19,707.25,708.75,707,708.5,801
20111201|2011-08-18 21:00,19,708,708.75,708,708.5,89
20111201|2011-08-18 21:30,19,708.75,710,708.25,709.75,157
20111201|2011-08-18 22:00,19,709.5,712.75,709.5,712,418
20111201|2011-08-18 22:30,19,712,712.5,712,712.25,91
20111201|2011-08-18 23:00,19,712,712.5,710.25,710.5,196
20111201|2011-08-18 23:30,19,710.5,712.25,710.5,712.25,245
20111201|2011-08-19 00:00,19,712.25,713,712,712.25,224
20111201|2011-08-19 00:30,19,712,712.25,710.75,710.75,53
20111201|2011-08-19 01:00,19,710.75,711.25,709.75,709.75,184
20111201|2011-08-19 01:30,19,710.25,711.25,709.5,710.5,235
20111201|2011-08-19 02:00,19,710,710.75,708,708,656
20111201|2011-08-19 02:30,19,708,708.25,706.25,706.75,929
20111201|2011-08-19 03:00,19,707,707,706.25,706.75,370
20111201|2011-08-19 03:30,19,706.75,708,706.25,707.25,926
20111201|2011-08-19 04:00,19,707.25,709,706.75,709,289
20111201|2011-08-19 04:30,19,709,710.75,709,710.25,513
20111201|2011-08-19 05:00,19,710.25,712,710,711.5,492
20111201|2011-08-19 05:30,19,711.5,711.5,710.5,711,203
20111201|2011-08-19 06:00,19,711.25,713,710.75,712.5,346
20111201|2011-08-19 06:30,19,712.5,714,712.5,713.75,722
20111201|2011-08-19 07:00,19,713.75,716.25,713.75,716.25,1956
20111201|2011-08-19 09:30,19,720,723.75,719,721.25,21738
20111201|2011-08-19 10:00,19,721.25,723.75,720.75,721,8384
20111201|2011-08-19 10:30,19,721,727.5,720,727.5,14428
20111201|2011-08-19 11:00,19,727.5,727.75,725.25,727,6275
20111201|2011-08-19 11:30,19,727.25,728.75,725.5,726.5,7711
20111201|2011-08-19 12:00,19,726.5,727,724,726,6539
20111201|2011-08-19 12:30,19,726,727.25,724.75,726,6543
20111201|2011-08-19 13:00,19,726,726.5,723.25,725,10213
20111201|2011-08-21 18:00,22,729.75,730,725.5,728,3574
20111201|2011-08-21 18:30,22,727.75,727.75,726,727,756
20111201|2011-08-21 19:00,22,726.75,727.5,726.5,727,209
20111201|2011-08-21 19:30,22,726.75,729.5,726.5,729.5,824
20111201|2011-08-21 20:00,22,729.5,730.75,728.5,730.5,1154
20111201|2011-08-21 20:30,22,730.5,732,730.25,731,873
20111201|2011-08-21 21:00,22,730.75,732,730,731.25,439
20111201|2011-08-21 21:30,22,731.25,731.75,731,731.25,93
20111201|2011-08-21 22:00,22,731,731.25,730.5,730.75,125
20111201|2011-08-21 22:30,22,730.75,731,730,730.25,309
20111201|2011-08-21 23:00,22,730.5,730.5,730,730,64
20111201|2011-08-21 23:30,22,730.25,730.25,729.5,730,50
20111201|2011-08-22 00:00,22,729.75,730.5,729.25,730.5,111
20111201|2011-08-22 00:30,22,730.25,731,730,730.5,97
20111201|2011-08-22 01:00,22,730.5,731,730.5,730.5,96
20111201|2011-08-22 01:30,22,730.5,730.75,730,730.25,237
20111201|2011-08-22 02:00,22,730.25,730.75,729.5,729.75,231
20111201|2011-08-22 02:30,22,729.75,730,729.25,729.25,48
20111201|2011-08-22 03:00,22,729.25,730.75,729.25,730.5,194
20111201|2011-08-22 03:30,22,730.75,732.25,730.75,732.25,607
20111201|2011-08-22 04:00,22,732.25,733.25,731.25,731.25,966
20111201|2011-08-22 04:30,22,731.75,732,730,730,368
20111201|2011-08-22 05:00,22,730,731.5,730,731.5,193
20111201|2011-08-22 05:30,22,731.25,732.75,730.75,731,428
20111201|2011-08-22 06:00,22,731.25,733.5,731.25,733,631
20111201|2011-08-22 06:30,22,733,734,732.75,733.5,897
20111201|2011-08-22 07:00,22,733.25,734.25,732.5,734,685
20111201|2011-08-22 09:30,22,734.25,736.5,732.5,733,19529
20111201|2011-08-22 10:00,22,733,736,733,734,6544
20111201|2011-08-22 10:30,22,734,734.5,729.25,730.25,10627
20111201|2011-08-22 11:00,22,730,732,730,731.25,4820
20111201|2011-08-22 11:30,22,731,733.5,730.5,731.75,3863
20111201|2011-08-22 12:00,22,732,732,729.75,731,4344
20111201|2011-08-22 12:30,22,731,733,730.25,732.25,3833
20111201|2011-08-22 13:00,22,732.25,735,731,734.75,9556
20111201|2011-08-22 18:00,23,738,740,736.75,739.5,4511
20111201|2011-08-22 18:30,23,739.25,739.5,738.5,738.5,454
20111201|2011-08-22 19:00,23,738.75,739.5,738,739.25,770
20111201|2011-08-22 19:30,23,739.5,739.5,738.75,739.25,731
20111201|2011-08-22 20:00,23,739.25,739.5,738.75,739.25,400
20111201|2011-08-22 20:30,23,739.5,739.5,738.5,739,362
20111201|2011-08-22 21:00,23,739,739.5,738.75,739.5,98
20111201|2011-08-22 21:30,23,739.5,739.5,739,739.5,225
20111201|2011-08-22 22:00,23,739.25,739.5,738.75,739,104
20111201|2011-08-22 22:30,23,739.25,739.5,738.75,739.25,109
20111201|2011-08-22 23:00,23,739.25,739.25,739,739,26
20111201|2011-08-22 23:30,23,739.25,739.25,738.75,738.75,78
20111201|2011-08-23 00:00,23,739,739.25,738.75,739,28
20111201|2011-08-23 00:30,23,739.25,740,739.25,739.75,351
20111201|2011-08-23 01:00,23,739.25,739.75,739.25,739.5,138
20111201|2011-08-23 01:30,23,739.75,740,739.5,739.75,586
20111201|2011-08-23 02:00,23,740,740,738.75,740,245
20111201|2011-08-23 02:30,23,739.75,741.25,738.75,741,768
20111201|2011-08-23 03:00,23,741,741.25,740,740.25,301
20111201|2011-08-23 03:30,23,740.5,740.75,740.5,740.75,165
20111201|2011-08-23 04:00,23,740.75,740.75,740,740.25,707
20111201|2011-08-23 04:30,23,740.25,741.5,740.25,741.25,518
20111201|2011-08-23 05:00,23,741.25,742,741.25,741.5,315
20111201|2011-08-23 05:30,23,741.75,741.75,740.25,740.75,413
20111201|2011-08-23 06:00,23,740.5,742.25,740,742,967
20111201|2011-08-23 06:30,23,742,742.75,740.75,741,1183
20111201|2011-08-23 07:00,23,740.75,741,738.5,738.75,1133
20111201|2011-08-23 09:30,23,736.5,740.75,734,738,25929
20111201|2011-08-23 10:00,23,738.25,741.75,738,741,12578
20111201|2011-08-23 10:30,23,741,743.25,739.5,742.75,8919
20111201|2011-08-23 11:00,23,742.5,743.75,741.75,742.5,9348
20111201|2011-08-23 11:30,23,742.5,743,741.25,741.5,5800
20111201|2011-08-23 12:00,23,741.5,742.75,741.5,742.25,4652
20111201|2011-08-23 12:30,23,742.25,742.75,741.25,742,5247
20111201|2011-08-23 13:00,23,742,744,741,743.75,8537
20111201|2011-08-23 18:00,24,743,743,741.5,741.75,918
20111201|2011-08-23 18:30,24,742,742.5,741.75,742,108
20111201|2011-08-23 19:00,24,742,742.75,741.75,742.5,144
20111201|2011-08-23 19:30,24,742.75,743,742.25,742.75,170
20111201|2011-08-23 20:00,24,742.5,743.25,742.5,743.25,275
20111201|2011-08-23 20:30,24,743.25,743.5,742.5,742.5,205
20111201|2011-08-23 21:00,24,742.75,743,741.75,741.75,226
20111201|2011-08-23 21:30,24,741.75,742.25,740.5,741,265
20111201|2011-08-23 22:00,24,741,741,740.5,740.5,148
20111201|2011-08-23 22:30,24,740.5,741.75,740.5,741.5,97
20111201|2011-08-23 23:00,24,741.25,741.75,741,741.25,25
20111201|2011-08-23 23:30,24,741.25,742,741,741.5,20
20111201|2011-08-24 00:00,24,741.5,742,741.5,742,14
20111201|2011-08-24 00:30,24,741.75,742.25,741.5,741.5,75
20111201|2011-08-24 01:00,24,741.5,742.5,741.5,742.5,27
20111201|2011-08-24 01:30,24,742.25,742.5,741.5,742.5,68
20111201|2011-08-24 02:00,24,742.25,742.25,741,741.5,105
20111201|2011-08-24 02:30,24,742,742,741,741.5,78
20111201|2011-08-24 03:00,24,741.5,742,741.25,742,144
20111201|2011-08-24 03:30,24,742,742,741.5,741.75,13
20111201|2011-08-24 04:00,24,741.75,742.25,741.5,741.75,134
20111201|2011-08-24 04:30,24,741.5,742.5,741.5,741.75,467
20111201|2011-08-24 05:00,24,741.5,741.75,740.75,740.75,212
20111201|2011-08-24 05:30,24,740.75,741,740.5,740.75,110
20111201|2011-08-24 06:00,24,740.75,742.5,740.5,742.5,190
20111201|2011-08-24 06:30,24,742.25,743,742,742.25,204
20111201|2011-08-24 07:00,24,742.5,743,741.75,741.75,459
20111201|2011-08-24 09:30,24,742.75,748,741.5,745.75,23791
20111201|2011-08-24 10:00,24,746,748.75,745.5,748.25,11046
20111201|2011-08-24 10:30,24,748,748.5,741.25,741.5,10923
20111201|2011-08-24 11:00,24,741.25,745,739.25,743.5,11441
20111201|2011-08-24 11:30,24,743.5,745.5,742,743.5,4895
20111201|2011-08-24 12:00,24,743.25,743.75,742,743.75,3436
20111201|2011-08-24 12:30,24,743.75,747,741.75,743.5,10374
20111201|2011-08-24 13:00,24,743.25,744,740.75,741,10729
20111201|2011-08-24 18:00,25,741,741.25,739.5,739.5,1774
20111201|2011-08-24 18:30,25,739.5,741,739,740.75,609
20111201|2011-08-24 19:00,25,740.75,742,740.75,741.5,404
20111201|2011-08-24 19:30,25,741.75,741.75,740.25,740.5,344
20111201|2011-08-24 20:00,25,740.75,740.75,738.5,738.5,1018
20111201|2011-08-24 20:30,25,738.5,739.75,737.5,737.5,660
20111201|2011-08-24 21:00,25,737.5,737.5,735.5,736.5,793
20111201|2011-08-24 21:30,25,736.5,737.5,736.5,736.5,272
20111201|2011-08-24 22:00,25,736.75,738,736.25,737,264
20111201|2011-08-24 22:30,25,737,737.5,736.5,737,121
20111201|2011-08-24 23:00,25,737,737.5,736.75,737.25,46
20111201|2011-08-24 23:30,25,737.5,737.5,736.5,737,64
20111201|2011-08-25 00:00,25,737,737.75,737,737.25,51
20111201|2011-08-25 00:30,25,737.75,738,737.25,737.5,32
20111201|2011-08-25 01:00,25,737.25,738,737.25,738,87
20111201|2011-08-25 01:30,25,738,738,737.5,737.75,28
20111201|2011-08-25 02:00,25,738,739.75,738,739,140
20111201|2011-08-25 02:30,25,739.75,739.75,738.5,738.75,136
20111201|2011-08-25 03:00,25,739,739.5,738.75,739.5,147
20111201|2011-08-25 03:30,25,739,739.75,739,739.5,157
20111201|2011-08-25 04:00,25,739.5,740,739,739.75,324
20111201|2011-08-25 04:30,25,740,740.5,739.5,739.75,449
20111201|2011-08-25 05:00,25,740,740,736.25,736.75,1083
20111201|2011-08-25 05:30,25,736.75,737.25,736.5,737,343
20111201|2011-08-25 06:00,25,737,738.75,736.75,738,304
20111201|2011-08-25 06:30,25,738.25,739,737.75,738.75,555
20111201|2011-08-25 07:00,25,738.75,739,737.25,739,719
20111201|2011-08-25 09:30,25,737,742.5,734.25,742.25,27053
20111201|2011-08-25 10:00,25,742.25,743.5,741.25,742,11501
20111201|2011-08-25 10:30,25,742,743,740,742.75,5909
20111201|2011-08-25 11:00,25,743,747,742.75,745.5,10453
20111201|2011-08-25 11:30,25,745.5,745.75,741.25,742,6407
20111201|2011-08-25 12:00,25,741.75,744,741.25,743.25,4574
20111201|2011-08-25 12:30,25,743.25,743.25,742.25,742.5,4583
20111201|2011-08-25 13:00,25,742.5,743.5,740.25,742.75,9148
20111201|2011-08-25 18:00,26,742.75,742.75,741.5,742.25,575
20111201|2011-08-25 18:30,26,741.75,743.5,741.75,743,441
20111201|2011-08-25 19:00,26,743,743.5,742.25,743,229
20111201|2011-08-25 19:30,26,743,743,742,742.5,177
20111201|2011-08-25 20:00,26,742.75,743,741.5,742,142
20111201|2011-08-25 20:30,26,742,742.25,741.5,741.5,65
20111201|2011-08-25 21:00,26,741.75,742.75,741.5,741.75,182
20111201|2011-08-25 21:30,26,741.75,741.75,740.75,740.75,147
20111201|2011-08-25 22:00,26,741,741.5,740.5,741,54
20111201|2011-08-25 22:30,26,741,741.75,741,741.25,15
20111201|2011-08-25 23:00,26,741.5,741.75,741.5,741.75,22
20111201|2011-08-25 23:30,26,741.75,742,741.5,741.75,21
20111201|2011-08-26 00:00,26,741.75,741.75,741.5,741.75,11
20111201|2011-08-26 00:30,26,742,742.25,742,742,62
20111201|2011-08-26 01:00,26,742.25,743.75,742.25,743.5,367
20111201|2011-08-26 01:30,26,743.5,743.75,743,743.5,76
20111201|2011-08-26 02:00,26,743.25,743.5,743,743,40
20111201|2011-08-26 02:30,26,743,744.5,743,743.5,188
20111201|2011-08-26 03:00,26,743.75,744,743.5,743.5,54
20111201|2011-08-26 03:30,26,743.75,744,743.5,743.5,101
20111201|2011-08-26 04:00,26,743.5,743.75,743.25,743.5,158
20111201|2011-08-26 04:30,26,743.25,743.5,742.25,743.5,386
20111201|2011-08-26 05:00,26,743.5,744,742.75,743.5,484
20111201|2011-08-26 05:30,26,743.25,744.75,743.25,744.5,235
20111201|2011-08-26 06:00,26,744.25,745,743.75,744.75,185
20111201|2011-08-26 06:30,26,744.5,745,744.25,744.5,695
20111201|2011-08-26 07:00,26,744.25,744.25,742,742.25,346
20111201|2011-08-26 09:30,26,742,749.5,742,748.25,22136
20111201|2011-08-26 10:00,26,748,752.25,748,750,19547
20111201|2011-08-26 10:30,26,750,761,750,760,26349
20111201|2011-08-26 11:00,26,760,764.75,759.5,763,21348
20111201|2011-08-26 11:30,26,762.75,763.75,760,763,8567
20111201|2011-08-26 12:00,26,763.25,768.5,760.5,760.75,14698
20111201|2011-08-26 12:30,26,761,765,760.75,763.5,9462
20111201|2011-08-26 13:00,26,763.5,768.5,762.75,767.5,15948
20111201|2011-08-28 18:00,29,766,772.25,765.25,772.25,6003
20111201|2011-08-28 18:30,29,772.25,773,772,772.5,688
20111201|2011-08-28 19:00,29,772.5,773.75,772.5,772.5,750
20111201|2011-08-28 19:30,29,772.5,774.5,769.25,773,2037
20111201|2011-08-28 20:00,29,773,773,771.75,772,489
20111201|2011-08-28 20:30,29,772,774.25,772,773.5,316
20111201|2011-08-28 21:00,29,773,774.25,772.5,773.5,469
20111201|2011-08-28 21:30,29,773.5,774.25,773.25,773.75,98
20111201|2011-08-28 22:00,29,773.75,775.25,773.25,775,407
20111201|2011-08-28 22:30,29,775,776,774.75,775.5,261
20111201|2011-08-28 23:00,29,775.5,776.5,775.5,775.5,201
20111201|2011-08-28 23:30,29,775.25,776.5,774.75,776.25,256
20111201|2011-08-29 00:00,29,776,777,775.5,776.5,202
20111201|2011-08-29 00:30,29,776.25,776.5,775.75,776.25,66
20111201|2011-08-29 01:00,29,776,776,775,775,198
20111201|2011-08-29 01:30,29,775,777.5,775,777.25,252
20111201|2011-08-29 02:00,29,777,777,775,775,219
20111201|2011-08-29 02:30,29,775.25,777,774.75,776.5,369
20111201|2011-08-29 03:00,29,776.25,779,776.25,777.5,799
20111201|2011-08-29 03:30,29,777.5,778.25,775.5,776.5,829
20111201|2011-08-29 04:00,29,776.5,777,775.25,775.25,309
20111201|2011-08-29 04:30,29,775.5,777,775,775.5,321
20111201|2011-08-29 05:00,29,775.75,777.25,775.25,777.25,504
20111201|2011-08-29 05:30,29,776.5,776.5,775,775.25,355
20111201|2011-08-29 06:00,29,775.25,776,774.5,775.5,670
20111201|2011-08-29 06:30,29,775.5,776.5,773.25,774.5,815
20111201|2011-08-29 07:00,29,774,775.25,774,774,418
20111201|2011-08-29 09:30,29,774.25,775.75,769,770.25,27789
20111201|2011-08-29 10:00,29,770.5,775,768,774.75,16571
20111201|2011-08-29 10:30,29,774.75,775.5,770.5,771.5,10528
20111201|2011-08-29 11:00,29,771.25,772.75,771,772,4686
20111201|2011-08-29 11:30,29,771.75,774.5,770.5,770.5,6512
20111201|2011-08-29 12:00,29,770.75,771.75,770.25,771.75,3876
20111201|2011-08-29 12:30,29,771.5,772.75,770.75,771.75,5803
20111201|2011-08-29 13:00,29,771.75,772,767,768,10770
20111201|2011-08-29 18:00,30,770.25,771.5,768.25,768.25,2699
20111201|2011-08-29 18:30,30,768.25,768.75,764.25,764.75,1653
20111201|2011-08-29 19:00,30,764.5,765.75,764.5,765.25,504
20111201|2011-08-29 19:30,30,765.25,765.5,764.5,765.25,400
20111201|2011-08-29 20:00,30,765.25,765.25,764.25,764.25,456
20111201|2011-08-29 20:30,30,764.25,766,764.25,765.25,641
20111201|2011-08-29 21:00,30,765.25,765.75,765,765.25,236
20111201|2011-08-29 21:30,30,765.25,765.5,764.75,764.75,82
20111201|2011-08-29 22:00,30,764.75,765,764.25,764.5,294
20111201|2011-08-29 22:30,30,764.5,765.5,764.5,765.25,199
20111201|2011-08-29 23:00,30,765.25,765.5,765,765.5,73
20111201|2011-08-29 23:30,30,765.25,765.5,764.75,765,152
20111201|2011-08-30 00:00,30,764.75,765.5,764.75,765.25,20
20111201|2011-08-30 00:30,30,765,765.5,764.75,764.75,75
20111201|2011-08-30 01:00,30,765.5,765.5,764.25,764.25,58
20111201|2011-08-30 01:30,30,764.75,764.75,763.5,764,286
20111201|2011-08-30 02:00,30,763.75,765.5,763,764.25,660
20111201|2011-08-30 02:30,30,764.25,765.5,764.25,765.25,146
20111201|2011-08-30 03:00,30,765.25,765.5,764.5,764.5,555
20111201|2011-08-30 03:30,30,764.25,764.5,763.5,764.25,221
20111201|2011-08-30 04:00,30,764,764.5,760.25,761.25,994
20111201|2011-08-30 04:30,30,761,762,761,761.5,295
20111201|2011-08-30 05:00,30,761.5,762.75,761.5,762.75,205
20111201|2011-08-30 05:30,30,762.75,763.5,762.5,763.5,124
20111201|2011-08-30 06:00,30,763.5,764.75,763.25,764.5,473
20111201|2011-08-30 06:30,30,764.25,764.25,761.5,761.75,663
20111201|2011-08-30 07:00,30,762.25,762.25,760.25,760.25,980
20111201|2011-08-30 09:30,30,763.5,768,762,766.5,28775
20111201|2011-08-30 10:00,30,766.75,768,763.5,764,11308
20111201|2011-08-30 10:30,30,764,765,762.5,764,7621
20111201|2011-08-30 11:00,30,764,764.25,762.25,762.5,5896
20111201|2011-08-30 11:30,30,762.25,764.75,762.25,764.25,6621
20111201|2011-08-30 12:00,30,764.5,767.5,764.25,767.5,5925
20111201|2011-08-30 12:30,30,767.5,776,766.75,773.5,19067
20111201|2011-08-30 13:00,30,773.5,777.25,773.5,774,16425
20111201|2011-08-30 18:00,31,774.5,775,770.75,771.5,2719
20111201|2011-08-30 18:30,31,771.75,772.25,770.25,770.25,590
20111201|2011-08-30 19:00,31,770.25,771.75,770,771.75,610
20111201|2011-08-30 19:30,31,771.5,772.75,771.25,771.5,435
20111201|2011-08-30 20:00,31,771.5,772,770.5,771.5,266
20111201|2011-08-30 20:30,31,771.5,773,771.5,772.75,167
20111201|2011-08-30 21:00,31,772.5,772.5,771.25,771.75,138
20111201|2011-08-30 21:30,31,772,772.5,771.5,771.75,109
20111201|2011-08-30 22:00,31,771.75,772.25,771.75,771.75,119
20111201|2011-08-30 22:30,31,771.75,772,771.75,772,55
20111201|2011-08-30 23:00,31,772,772.25,771.75,772,23
20111201|2011-08-30 23:30,31,772,772.25,771.75,772.25,32
20111201|2011-08-31 00:00,31,772.25,772.75,771.75,772.25,60
20111201|2011-08-31 00:30,31,772.25,772.5,772,772,38
20111201|2011-08-31 01:00,31,772,772,771.25,771.25,71
20111201|2011-08-31 01:30,31,771.25,772,771,771.75,69
20111201|2011-08-31 02:00,31,771.75,771.75,770.25,770.25,136
20111201|2011-08-31 02:30,31,770.5,772.25,770.5,771,152
20111201|2011-08-31 03:00,31,771.5,773,771.5,772.5,369
20111201|2011-08-31 03:30,31,772.25,772.75,771,771,376
20111201|2011-08-31 04:00,31,771.25,771.5,770.25,770.25,138
20111201|2011-08-31 04:30,31,770.5,771,770.25,770.25,147
20111201|2011-08-31 05:00,31,770.25,770.5,770,770.25,317
20111201|2011-08-31 05:30,31,770.25,770.5,770,770,80
20111201|2011-08-31 06:00,31,770.25,770.75,770.25,770.75,94
20111201|2011-08-31 06:30,31,770.75,771.5,770.5,771.25,243
20111201|2011-08-31 07:00,31,771.25,771.75,770.5,770.75,355
20111201|2011-08-31 09:30,31,771.75,774,767,770.25,24973
20111201|2011-08-31 10:00,31,770.25,775,769.75,774.75,11973
20111201|2011-08-31 10:30,31,775,775.25,771.25,773.5,7800
20111201|2011-08-31 11:00,31,773.5,775,772,774.5,7705
20111201|2011-08-31 11:30,31,774.5,775.5,771.75,772.25,6513
20111201|2011-08-31 12:00,31,772,772.25,768.25,769.25,8985
20111201|2011-08-31 12:30,31,769.25,773,768.75,769.5,7181
20111201|2011-08-31 13:00,31,769.75,770,767,769.5,17135
20111201|2011-08-31 18:00,1,766,767.5,764.5,766.25,2416
20111201|2011-08-31 18:30,1,766.25,767,765.5,767,255
20111201|2011-08-31 19:00,1,767,767,766.5,766.75,105
20111201|2011-08-31 19:30,1,766.75,767,765.75,765.75,209
20111201|2011-08-31 20:00,1,765.75,766.25,764.5,765,370
20111201|2011-08-31 20:30,1,765,765.5,764.5,764.75,141
20111201|2011-08-31 21:00,1,764.5,765.5,764.5,765,102
20111201|2011-08-31 21:30,1,765,765,764.25,764.25,111
20111201|2011-08-31 22:00,1,764.5,764.75,763,763.5,303
20111201|2011-08-31 22:30,1,763.75,763.75,763,763,118
20111201|2011-08-31 23:00,1,763,763.5,763,763,128
20111201|2011-08-31 23:30,1,762.75,764.25,762.75,764.25,128
20111201|2011-09-01 00:00,1,764.25,764.5,763.75,764,36
20111201|2011-09-01 00:30,1,764.5,765,763.75,765,22
20111201|2011-09-01 01:00,1,764.5,765.25,763.75,763.75,98
20111201|2011-09-01 01:30,1,763.75,765.25,763,764.75,720
20111201|2011-09-01 02:00,1,765,765,761.5,763,951
20111201|2011-09-01 02:30,1,762.75,762.75,757.5,760.25,2335
20111201|2011-09-01 03:00,1,760.5,762,758,759.75,802
20111201|2011-09-01 03:30,1,759.5,760.75,759,760.5,381
20111201|2011-09-01 04:00,1,760.25,760.25,759.75,760,226
20111201|2011-09-01 04:30,1,760,762.5,760,761.5,516
20111201|2011-09-01 05:00,1,761.5,761.5,758.5,759.75,425
20111201|2011-09-01 05:30,1,759.5,760.25,759.25,759.75,181
20111201|2011-09-01 06:00,1,759.75,760,758.5,759.75,249
20111201|2011-09-01 06:30,1,759.75,760.25,757.5,758,918
20111201|2011-09-01 07:00,1,757.75,760,757.75,759.75,812
20111201|2011-09-01 09:30,1,760.75,762.75,756.5,758.75,26703
20111201|2011-09-01 10:00,1,758.75,762,758.25,760,7772
20111201|2011-09-01 10:30,1,759.75,764,759.5,763.5,9061
20111201|2011-09-01 11:00,1,763.5,766.5,762.25,765.25,8794
20111201|2011-09-01 11:30,1,765,765.75,759.5,759.75,7860
20111201|2011-09-01 12:00,1,760,760,749.25,749.25,28901
20111201|2011-09-01 12:30,1,749.25,749.5,742.5,747.25,19775
20111201|2011-09-01 13:00,1,747,747.75,737.5,738.25,21165
20111201|2011-09-01 18:00,2,743.75,746,742.75,744.5,3246
20111201|2011-09-01 18:30,2,744.25,745,742.5,744.75,642
20111201|2011-09-01 19:00,2,745,747.5,745,746,753
20111201|2011-09-01 19:30,2,746.5,746.75,744.5,745,438
20111201|2011-09-01 20:00,2,745,746.25,744.75,746,236
20111201|2011-09-01 20:30,2,746,747.75,746,746.5,405
20111201|2011-09-01 21:00,2,746.25,747,745.75,745.75,197
20111201|2011-09-01 21:30,2,746,746.25,745.5,745.5,163
20111201|2011-09-01 22:00,2,745.75,746,744.75,745,245
20111201|2011-09-01 22:30,2,745,745.75,744.5,745,302
20111201|2011-09-01 23:00,2,745,745,744.5,745,327
20111201|2011-09-01 23:30,2,745,745,744.5,744.75,61
20111201|2011-09-02 00:00,2,744.5,745,744.5,744.5,100
20111201|2011-09-02 00:30,2,744.5,745,744.25,744.75,272
20111201|2011-09-02 01:00,2,744.75,746.25,744.75,745.75,325
20111201|2011-09-02 01:30,2,745.75,746.25,745,746.25,52
20111201|2011-09-02 02:00,2,746.25,746.5,746,746,367
20111201|2011-09-02 02:30,2,746,747.5,746,747.25,471
20111201|2011-09-02 03:00,2,747.25,747.5,746.75,747.25,208
20111201|2011-09-02 03:30,2,747.5,749,747.25,748.25,678
20111201|2011-09-02 04:00,2,748.25,748.5,748,748.5,164
20111201|2011-09-02 04:30,2,748.25,748.5,747,747,313
20111201|2011-09-02 05:00,2,747.5,747.5,746.5,746.75,341
20111201|2011-09-02 05:30,2,746.75,746.75,745.25,746.5,469
20111201|2011-09-02 06:00,2,746.5,746.75,743.5,745.25,720
20111201|2011-09-02 06:30,2,745.25,746,744,744,765
20111201|2011-09-02 07:00,2,744.25,744.25,743,743.5,933
20111201|2011-09-02 09:30,2,740,749,739.25,748.5,34012
20111201|2011-09-02 10:00,2,748.25,761.5,748,759,30702
20111201|2011-09-02 10:30,2,759,759.75,755.5,757.25,8179
20111201|2011-09-02 11:00,2,757.25,764.25,756.5,762,9731
20111201|2011-09-02 11:30,2,762,763.75,759,761.75,8117
20111201|2011-09-02 12:00,2,761.75,761.75,756,756.75,7134
20111201|2011-09-02 12:30,2,757,762.5,756.25,762,9654
20111201|2011-09-02 13:00,2,762,762.5,759.5,760,8842
20111201|2011-09-05 18:00,6,751,754.5,747.25,749.75,6487
20111201|2011-09-05 18:30,6,749.75,750,748.75,749.5,313
20111201|2011-09-05 19:00,6,749.5,750.75,749.5,749.5,318
20111201|2011-09-05 19:30,6,749.75,750.5,749,750.5,330
20111201|2011-09-05 20:00,6,750.25,753,749.75,752.5,638
20111201|2011-09-05 20:30,6,752.75,754.75,751.25,754,504
20111201|2011-09-05 21:00,6,754,754.25,752.25,752.5,461
20111201|2011-09-05 21:30,6,752.25,752.25,750,751,466
20111201|2011-09-05 22:00,6,751,752,750.75,751.5,143
20111201|2011-09-05 22:30,6,751,751.5,751,751.5,14
20111201|2011-09-05 23:00,6,751.5,751.5,750.25,750.5,60
20111201|2011-09-05 23:30,6,750.75,751,749.75,749.75,112
20111201|2011-09-06 00:00,6,749.5,751.25,749.5,750.75,133
20111201|2011-09-06 00:30,6,750.25,750.75,750,750.25,55
20111201|2011-09-06 01:00,6,750.75,750.75,749,750.25,370
20111201|2011-09-06 01:30,6,750.25,752.75,749.25,752.5,209
20111201|2011-09-06 02:00,6,752,753.75,750.75,752.75,259
20111201|2011-09-06 02:30,6,752.5,752.75,750.5,751,396
20111201|2011-09-06 03:00,6,751,754,751,754,487
20111201|2011-09-06 03:30,6,753.75,754,752.25,753.5,234
20111201|2011-09-06 04:00,6,753.5,757,753.5,755.5,970
20111201|2011-09-06 04:30,6,755.5,756,754.5,754.5,184
20111201|2011-09-06 05:00,6,754.5,754.5,753.5,754.25,184
20111201|2011-09-06 05:30,6,754.5,754.5,752.75,753.25,90
20111201|2011-09-06 06:00,6,753,754.5,752,754.5,315
20111201|2011-09-06 06:30,6,754.5,755,753.5,754.5,757
20111201|2011-09-06 07:00,6,754.25,755,753,754.25,469
20111201|2011-09-06 09:30,6,752,753.25,745.5,747.25,28800
20111201|2011-09-06 10:00,6,747.25,750,744,745,15598
20111201|2011-09-06 10:30,6,745,752,742.75,750,14131
20111201|2011-09-06 11:00,6,750,751.75,747.25,749.75,7976
20111201|2011-09-06 11:30,6,749.75,750.25,748.25,749.5,3400
20111201|2011-09-06 12:00,6,749.75,751.75,748.5,749,5442
20111201|2011-09-06 12:30,6,749,759,749,755.5,14520
20111201|2011-09-06 13:00,6,756,759,754.5,754.75,11789
20111201|2011-09-06 18:00,7,755.75,758.75,755.75,758.25,1007
20111201|2011-09-06 18:30,7,758.25,758.75,757,757,144
20111201|2011-09-06 19:00,7,757,757.25,756.5,756.75,149
20111201|2011-09-06 19:30,7,757,758.75,757,758,202
20111201|2011-09-06 20:00,7,758.25,759,757.25,758,184
20111201|2011-09-06 20:30,7,758,758.75,758,758.25,132
20111201|2011-09-06 21:00,7,757.75,758.25,757.75,758,78
20111201|2011-09-06 21:30,7,757.75,758.5,757.5,758.5,151
20111201|2011-09-06 22:00,7,758.25,758.5,757.5,758.25,99
20111201|2011-09-06 22:30,7,758.25,758.25,758,758,77
20111201|2011-09-06 23:00,7,758,758.25,757.75,757.75,49
20111201|2011-09-06 23:30,7,758,758,757,757.5,78
20111201|2011-09-07 00:00,7,757,758.5,757,757.75,81
20111201|2011-09-07 00:30,7,757.75,758,757.25,758,30
20111201|2011-09-07 01:00,7,757.75,758.25,757.25,758.25,101
20111201|2011-09-07 01:30,7,758.25,761.5,758.25,761.25,1129
20111201|2011-09-07 02:00,7,761,762.25,759,761.5,669
20111201|2011-09-07 02:30,7,761.75,762.5,760.5,760.5,289
20111201|2011-09-07 03:00,7,761,762.25,760.5,760.75,169
20111201|2011-09-07 03:30,7,761,762,760.5,762,285
20111201|2011-09-07 04:00,7,761.75,762,760,760,107
20111201|2011-09-07 04:30,7,760,760.25,759.5,760,94
20111201|2011-09-07 05:00,7,759.75,762.5,759.5,762.5,432
20111201|2011-09-07 05:30,7,762.5,763.5,762.5,763,566
20111201|2011-09-07 06:00,7,763.25,763.25,762.5,763,361
20111201|2011-09-07 06:30,7,763,763.5,762.5,762.5,313
20111201|2011-09-07 07:00,7,762.75,762.75,761,762.25,328
20111201|2011-09-07 09:30,7,763.5,765,757.75,759.25,25384
20111201|2011-09-07 10:00,7,759.25,760,752,756.75,17478
20111201|2011-09-07 10:30,7,757,757.25,754.25,755.5,6009
20111201|2011-09-07 11:00,7,755.5,756.75,751.25,756.25,10015
20111201|2011-09-07 11:30,7,756.25,757.25,754,755,5136
20111201|2011-09-07 12:00,7,755,755.75,748.25,748.75,8276
20111201|2011-09-07 12:30,7,749.25,751.25,746.25,746.75,9928
20111201|2011-09-07 13:00,7,746.5,748.5,743.75,748.25,18170
20111201|2011-09-07 18:00,8,749,751,748.25,750.5,1453
20111201|2011-09-07 18:30,8,750.5,751.5,750.25,750.75,267
20111201|2011-09-07 19:00,8,750.5,750.75,750.25,750.75,83
20111201|2011-09-07 19:30,8,750.75,751,750,750.25,147
20111201|2011-09-07 20:00,8,750.5,750.5,749,749,215
20111201|2011-09-07 20:30,8,749.25,749.25,746.5,747.25,595
20111201|2011-09-07 21:00,8,747.25,748.5,746.25,748.25,355
20111201|2011-09-07 21:30,8,748,749,748,748.75,122
20111201|2011-09-07 22:00,8,749,750.25,748,750,302
20111201|2011-09-07 22:30,8,750,750,749.25,749.5,39
20111201|2011-09-07 23:00,8,749.25,749.75,748.5,748.5,43
20111201|2011-09-07 23:30,8,748.5,750,748.25,750,57
20111201|2011-09-08 00:00,8,749.75,751,749.75,750.75,105
20111201|2011-09-08 00:30,8,750.5,751,750.25,750.5,88
20111201|2011-09-08 01:00,8,750.5,751,750,750.75,194
20111201|2011-09-08 01:30,8,750.75,750.75,750,750.5,107
20111201|2011-09-08 02:00,8,750.5,751.25,750.5,751,230
20111201|2011-09-08 02:30,8,751,751,748.75,749.5,357
20111201|2011-09-08 03:00,8,749.75,750.5,748,748.25,243
20111201|2011-09-08 03:30,8,748.5,748.75,747,748.25,414
20111201|2011-09-08 04:00,8,748.25,748.75,747.25,748,276
20111201|2011-09-08 04:30,8,748.25,748.25,747.25,747.5,148
20111201|2011-09-08 05:00,8,747.5,748.25,747,747.75,169
20111201|2011-09-08 05:30,8,747.75,747.75,746.75,747,163
20111201|2011-09-08 06:00,8,747,747.5,746.75,746.75,112
20111201|2011-09-08 06:30,8,747,747.25,745.5,745.75,768
20111201|2011-09-08 07:00,8,745.5,746.25,745,745.25,542
20111201|2011-09-08 09:30,8,745,748.25,741.5,743.5,31515
20111201|2011-09-08 10:00,8,743.5,743.5,739,741.75,21556
20111201|2011-09-08 10:30,8,741.5,742,731.25,736.75,27657
20111201|2011-09-08 11:00,8,736.75,736.75,732.25,734,11917
20111201|2011-09-08 11:30,8,734,736.75,733.25,735.75,7973
20111201|2011-09-08 12:00,8,735.75,736.25,734,735,5307
20111201|2011-09-08 12:30,8,735,736.25,732.25,735.5,10873
20111201|2011-09-08 13:00,8,735.25,738.5,733.75,734.25,11319
20111201|2011-09-08 18:00,9,734,737,733.75,735.5,1420
20111201|2011-09-08 18:30,9,735.75,736.5,735.25,735.75,408
20111201|2011-09-08 19:00,9,735.75,736,735.25,735.75,104
20111201|2011-09-08 19:30,9,735.75,736.5,735.5,735.75,90
20111201|2011-09-08 20:00,9,735.75,738,735.75,737.5,505
20111201|2011-09-08 20:30,9,737.5,738.5,737.5,738.25,256
20111201|2011-09-08 21:00,9,738,739,737.5,738.25,268
20111201|2011-09-08 21:30,9,737.75,738.5,737.5,737.75,72
20111201|2011-09-08 22:00,9,737.5,738.25,737.25,738.25,70
20111201|2011-09-08 22:30,9,738,738.5,737.75,738.25,45
20111201|2011-09-08 23:00,9,738.25,739,738,738.5,102
20111201|2011-09-08 23:30,9,738.75,739,738.5,738.5,65
20111201|2011-09-09 00:00,9,738.75,738.75,738.5,738.5,10
20111201|2011-09-09 00:30,9,738.5,739,738.25,738.5,30
20111201|2011-09-09 01:00,9,738.5,739,738.25,738.5,172
20111201|2011-09-09 01:30,9,738.5,738.75,738,738.25,136
20111201|2011-09-09 02:00,9,738.25,739,738,738.5,184
20111201|2011-09-09 02:30,9,738.5,738.75,737.75,738,261
20111201|2011-09-09 03:00,9,737.75,738,736,736,142
20111201|2011-09-09 03:30,9,736.5,737.5,736.5,737.25,61
20111201|2011-09-09 04:00,9,737.5,739,737.5,737.5,209
20111201|2011-09-09 04:30,9,737.25,739,736.5,737.5,380
20111201|2011-09-09 05:00,9,737.75,737.75,736,736.25,234
20111201|2011-09-09 05:30,9,736.5,736.5,734,734.75,676
20111201|2011-09-09 06:00,9,734.75,735.5,734.25,734.5,187
20111201|2011-09-09 06:30,9,734.5,735,734,734.25,394
20111201|2011-09-09 07:00,9,734.25,737,734.25,737,478
20111201|2011-09-09 09:30,9,733,738.75,731.25,735.25,26477
20111201|2011-09-09 10:00,9,735.25,736.5,733.5,735.25,10326
20111201|2011-09-09 10:30,9,735.5,736,732.25,734.25,11962
20111201|2011-09-09 11:00,9,734.25,734.5,730.25,733.25,8042
20111201|2011-09-09 11:30,9,733.25,736.25,731.5,735.75,6497
20111201|2011-09-09 12:00,9,735.75,737,734.75,737,6636
20111201|2011-09-09 12:30,9,737,740.5,736.25,737.25,12623
20111201|2011-09-09 13:00,9,737.25,737.75,735,736.75,11151
20111201|2011-09-11 18:00,12,737,737.5,733.25,735.75,2135
20111201|2011-09-11 18:30,12,736,736.75,735.25,736.5,583
20111201|2011-09-11 19:00,12,736.5,737,735,735.75,332
20111201|2011-09-11 19:30,12,735.75,736,734.75,734.75,146
20111201|2011-09-11 20:00,12,735,735,734,734.75,211
20111201|2011-09-11 20:30,12,734.75,735,734.25,735,180
20111201|2011-09-11 21:00,12,734.75,735,734,735,208
20111201|2011-09-11 21:30,12,734.75,736,734.5,735.5,183
20111201|2011-09-11 22:00,12,735.25,736,735.25,735.75,141
20111201|2011-09-11 22:30,12,736,736,735.5,735.75,113
20111201|2011-09-11 23:00,12,735.75,736.75,735.75,736.5,170
20111201|2011-09-11 23:30,12,736.75,736.75,736.5,736.75,12
20111201|2011-09-12 00:00,12,736.5,737,736,737,143
20111201|2011-09-12 00:30,12,737,737.5,736.75,736.75,104
20111201|2011-09-12 01:00,12,736.5,737.25,736,736.25,113
20111201|2011-09-12 01:30,12,736.25,737.5,736.25,737.25,91
20111201|2011-09-12 02:00,12,737.5,737.5,734.25,734.25,231
20111201|2011-09-12 02:30,12,734.5,735.5,732,735,688
20111201|2011-09-12 03:00,12,734.75,736.25,733.25,736,334
20111201|2011-09-12 03:30,12,736.25,738.5,736.25,738,874
20111201|2011-09-12 04:00,12,737.5,738.75,735.75,737.5,594
20111201|2011-09-12 04:30,12,737.25,738.25,736,736.75,499
20111201|2011-09-12 05:00,12,736.75,737,733.5,734.75,434
20111201|2011-09-12 05:30,12,734.75,735,727.25,728,1838
20111201|2011-09-12 06:00,12,727.75,730.5,726.25,730,1535
20111201|2011-09-12 06:30,12,729.5,731.5,728.25,729.25,780
20111201|2011-09-12 07:00,12,729.5,730.5,728.5,730,1742
20111201|2011-09-12 09:30,12,731.75,739.25,728.5,734.75,40018
20111201|2011-09-12 10:00,12,734.75,736,731.5,735.5,12467
20111201|2011-09-12 10:30,12,735.25,735.75,730.25,730.25,12621
20111201|2011-09-12 11:00,12,730.25,740,729.25,739.5,14104
20111201|2011-09-12 11:30,12,739.5,747.75,738.5,743,20684
20111201|2011-09-12 12:00,12,743,745.5,742.75,744.75,6049
20111201|2011-09-12 12:30,12,744.25,748.5,742.75,747.5,8543
20111201|2011-09-12 13:00,12,747.5,747.5,743,743.75,11683
20111201|2011-09-12 18:00,13,746.25,749.25,745.75,747.5,1618
20111201|2011-09-12 18:30,13,747.5,748.75,746.75,747.25,275
20111201|2011-09-12 19:00,13,747.25,748.5,746.75,747.25,221
20111201|2011-09-12 19:30,13,747.25,747.5,746.5,746.75,71
20111201|2011-09-12 20:00,13,746.5,747,746.25,747,205
20111201|2011-09-12 20:30,13,747,747.5,747,747.25,154
20111201|2011-09-12 21:00,13,747.25,747.25,745.5,745.75,369
20111201|2011-09-12 21:30,13,745.75,746.25,745.5,746.25,113
20111201|2011-09-12 22:00,13,746.5,746.5,745.5,745.75,174
20111201|2011-09-12 22:30,13,745.75,747,745.75,746.75,176
20111201|2011-09-12 23:00,13,746.75,747,746.25,746.5,162
20111201|2011-09-12 23:30,13,746.25,746.75,745.75,746,107
20111201|2011-09-13 00:00,13,746.25,746.5,745.75,746,60
20111201|2011-09-13 00:30,13,746,746,745.25,745.5,100
20111201|2011-09-13 01:00,13,745.25,746.25,745.25,745.5,64
20111201|2011-09-13 01:30,13,745.5,746,745.5,745.75,115
20111201|2011-09-13 02:00,13,745.5,745.75,743,743.25,678
20111201|2011-09-13 02:30,13,743,743.25,742.25,742.5,456
20111201|2011-09-13 03:00,13,742.25,742.5,739,741.75,869
20111201|2011-09-13 03:30,13,742,742.5,740.75,742.5,630
20111201|2011-09-13 04:00,13,742.25,744,738.5,740,1508
20111201|2011-09-13 04:30,13,740,742,739.75,740.75,435
20111201|2011-09-13 05:00,13,740.5,743.75,740.25,741.75,478
20111201|2011-09-13 05:30,13,741.75,742.75,740.5,741,354
20111201|2011-09-13 06:00,13,741,743.5,740.5,740.5,691
20111201|2011-09-13 06:30,13,740.5,742.75,739.75,740.5,1053
20111201|2011-09-13 07:00,13,740.5,742,740.25,740.5,388
20111201|2011-09-13 09:30,13,741,743.75,721.5,724.75,45696
20111201|2011-09-13 10:00,13,724.75,727,724.25,727,17843
20111201|2011-09-13 10:30,13,726.75,728,721,722.75,17501
20111201|2011-09-13 11:00,13,722.75,723,716.75,718.75,22024
20111201|2011-09-13 11:30,13,719,727,718.75,725.75,15130
20111201|2011-09-13 12:00,13,726,728.75,725.25,728.25,9652
20111201|2011-09-13 12:30,13,728,728.25,722.75,725.5,11410
20111201|2011-09-13 13:00,13,725.75,726.75,722.25,722.5,14693
20111201|2011-09-13 18:00,14,724.5,725.75,723.25,725.75,1112
20111201|2011-09-13 18:30,14,725.5,725.75,724.75,725,204
20111201|2011-09-13 19:00,14,725.25,725.5,724.25,724.75,293
20111201|2011-09-13 19:30,14,724.5,725.5,724.5,725.25,215
20111201|2011-09-13 20:00,14,725.5,726.5,725.5,726.5,394
20111201|2011-09-13 20:30,14,726.5,726.5,726,726,138
20111201|2011-09-13 21:00,14,726,726.25,725,725.5,285
20111201|2011-09-13 21:30,14,725.5,725.75,724,724.5,207
20111201|2011-09-13 22:00,14,724.5,724.75,720,720,993
20111201|2011-09-13 22:30,14,720,721,719.75,719.75,326
20111201|2011-09-13 23:00,14,719.75,720.75,719.5,719.75,257
20111201|2011-09-13 23:30,14,719.75,720.25,719.25,719.5,166
20111201|2011-09-14 00:00,14,719.25,720,718.5,718.75,427
20111201|2011-09-14 00:30,14,718.75,722,718.5,720,475
20111201|2011-09-14 01:00,14,720.25,722.75,718.5,719,674
20111201|2011-09-14 01:30,14,719.25,719.75,718.75,719,322
20111201|2011-09-14 02:00,14,719.5,722.25,719.5,721.5,410
20111201|2011-09-14 02:30,14,721.75,722,720.25,720.25,125
20111201|2011-09-14 03:00,14,720.75,720.75,717.25,717.5,806
20111201|2011-09-14 03:30,14,717.25,719.5,717,718.25,270
20111201|2011-09-14 04:00,14,718.5,718.5,716.5,717.25,752
20111201|2011-09-14 04:30,14,717.5,720.75,717.5,720.5,379
20111201|2011-09-14 05:00,14,720.5,721,719.5,721,401
20111201|2011-09-14 05:30,14,721,721,719.25,720,524
20111201|2011-09-14 06:00,14,719.75,719.75,716.75,717.5,779
20111201|2011-09-14 06:30,14,717.75,718.25,717,717.75,647
20111201|2011-09-14 07:00,14,717.75,719,717.25,718.5,1056
20111201|2011-09-14 09:30,14,718.5,727.75,718.25,725.75,30523
20111201|2011-09-14 10:00,14,725.75,728.5,724,724.75,11035
20111201|2011-09-14 10:30,14,724.75,725.75,723.25,724,6014
20111201|2011-09-14 11:00,14,724,725.25,718.5,723.25,11901
20111201|2011-09-14 11:30,14,723.25,724.5,721.25,722,6110
20111201|2011-09-14 12:00,14,721.75,724.75,721.5,724.25,4913
20111201|2011-09-14 12:30,14,724.25,728.5,723.5,724.75,9505
20111201|2011-09-14 13:00,14,724.75,726.25,723.25,723.75,8060
20111201|2011-09-14 18:00,15,725,725,720.75,721.25,1249
20111201|2011-09-14 18:30,15,721.25,722,721.25,721.75,146
20111201|2011-09-14 19:00,15,722,722.5,720.5,720.75,267
20111201|2011-09-14 19:30,15,720.5,721,719,720.25,663
20111201|2011-09-14 20:00,15,720.5,720.75,719,719.75,249
20111201|2011-09-14 20:30,15,719.5,720,718,719.5,1050
20111201|2011-09-14 21:00,15,719.5,719.75,718.5,719.75,173
20111201|2011-09-14 21:30,15,719.75,720.5,719.25,719.25,167
20111201|2011-09-14 22:00,15,719.5,721.5,719.5,721.25,248
20111201|2011-09-14 22:30,15,721,721.5,720.5,721,55
20111201|2011-09-14 23:00,15,720.75,720.75,719.75,719.75,132
20111201|2011-09-14 23:30,15,719.5,720,719.5,720,45
20111201|2011-09-15 00:00,15,719.75,721,719.5,720.25,247
20111201|2011-09-15 00:30,15,720,721,719.75,720.5,125
20111201|2011-09-15 01:00,15,720.75,720.75,720,720,41
20111201|2011-09-15 01:30,15,720,720.5,718.75,719,231
20111201|2011-09-15 02:00,15,719,720.25,718.5,720,120
20111201|2011-09-15 02:30,15,720.25,721,720,720.5,190
20111201|2011-09-15 03:00,15,720.5,721.5,720.25,720.5,260
20111201|2011-09-15 03:30,15,720.5,721.25,719,719.25,220
20111201|2011-09-15 04:00,15,719.25,719.25,717.5,717.5,565
20111201|2011-09-15 04:30,15,717.5,719,717.5,718.25,233
20111201|2011-09-15 05:00,15,717.75,718.25,717.5,717.75,314
20111201|2011-09-15 05:30,15,718,718.5,717.5,717.75,388
20111201|2011-09-15 06:00,15,717.75,718.25,715.5,716.75,1360
20111201|2011-09-15 06:30,15,716.75,718,716.75,718,358
20111201|2011-09-15 07:00,15,718,719.5,717.5,719.25,427
20111201|2011-09-15 09:30,15,720,721,709.25,710.5,38373
20111201|2011-09-15 10:00,15,710.5,713.75,706,707,21191
20111201|2011-09-15 10:30,15,707,708.25,704.75,706.25,17839
20111201|2011-09-15 11:00,15,706,706.5,703.5,705.75,12700
20111201|2011-09-15 11:30,15,705.5,706,702.25,704.25,9916
20111201|2011-09-15 12:00,15,704.25,705,700.25,700.25,14455
20111201|2011-09-15 12:30,15,700.25,703.75,700.25,702.5,13489
20111201|2011-09-15 13:00,15,702.75,705.5,700.25,700.75,15308
20111201|2011-09-15 18:00,16,701.75,704.25,701.25,703.75,2047
20111201|2011-09-15 18:30,16,703.75,705,703.5,704.5,612
20111201|2011-09-15 19:00,16,704.5,705,703.25,703.75,323
20111201|2011-09-15 19:30,16,703.75,704,703.5,704,148
20111201|2011-09-15 20:00,16,704,705,703.5,705,579
20111201|2011-09-15 20:30,16,704.75,705.75,704.75,705,303
20111201|2011-09-15 21:00,16,704.75,704.75,703.75,704,244
20111201|2011-09-15 21:30,16,704,706.25,704,706,525
20111201|2011-09-15 22:00,16,705.75,707,705.75,707,855
20111201|2011-09-15 22:30,16,707,707.25,705.75,707.25,129
20111201|2011-09-15 23:00,16,707,707.25,706.5,706.75,111
20111201|2011-09-15 23:30,16,706.75,706.75,705.5,706.25,226
20111201|2011-09-16 00:00,16,706.25,706.25,704.5,704.5,164
20111201|2011-09-16 00:30,16,704.75,705,703.75,704,252
20111201|2011-09-16 01:00,16,703.75,704.5,703.5,703.5,195
20111201|2011-09-16 01:30,16,703.5,704.25,703,703.5,406
20111201|2011-09-16 02:00,16,703.25,705,702.75,703.5,1871
20111201|2011-09-16 02:30,16,703.25,703.75,703,703.25,321
20111201|2011-09-16 03:00,16,703.25,703.75,702.25,703.75,456
20111201|2011-09-16 03:30,16,703.5,703.75,702.25,702.25,526
20111201|2011-09-16 04:00,16,702.75,705,702.25,705,651
20111201|2011-09-16 04:30,16,705,705.25,703.75,705.25,454
20111201|2011-09-16 05:00,16,705.25,706,704,705,315
20111201|2011-09-16 05:30,16,704.75,706,704.25,704.75,253
20111201|2011-09-16 06:00,16,704.75,705.25,704.75,705.25,225
20111201|2011-09-16 06:30,16,705.5,705.5,704,705,500
20111201|2011-09-16 07:00,16,705.25,706,704.5,705,607
20111201|2011-09-16 09:30,16,703.75,705.5,697,705,30950
20111201|2011-09-16 10:00,16,705.25,705.5,695.25,697,17609
20111201|2011-09-16 10:30,16,697,698.25,693.25,697,12519
20111201|2011-09-16 11:00,16,697,697.75,693.25,694.5,6268
20111201|2011-09-16 11:30,16,694.5,696,693.75,695.25,7402
20111201|2011-09-16 12:00,16,695,698.75,694,697.75,8211
20111201|2011-09-16 12:30,16,697.75,699.5,692.5,693,12024
20111201|2011-09-16 13:00,16,692.75,696,691.75,692.25,13152
20111201|2011-09-18 18:00,19,691.5,692,689.5,690.75,2720
20111201|2011-09-18 18:30,19,690.75,691.75,690.5,691,308
20111201|2011-09-18 19:00,19,691,691.75,690,690,238
20111201|2011-09-18 19:30,19,690,690.75,689.75,690,170
20111201|2011-09-18 20:00,19,690,690.25,688.25,688.5,409
20111201|2011-09-18 20:30,19,688.5,688.5,687,687.25,598
20111201|2011-09-18 21:00,19,687.25,687.5,686.75,687.25,225
20111201|2011-09-18 21:30,19,687,687.75,686.5,687,264
20111201|2011-09-18 22:00,19,687.25,687.75,687,687.25,248
20111201|2011-09-18 22:30,19,687.25,687.5,687,687.5,43
20111201|2011-09-18 23:00,19,687.25,687.5,687,687.25,82
20111201|2011-09-18 23:30,19,687.5,687.75,687,687.75,31
20111201|2011-09-19 00:00,19,687.5,687.75,687.25,687.75,25
20111201|2011-09-19 00:30,19,687.75,687.75,687,687.25,50
20111201|2011-09-19 01:00,19,687,687.5,687,687,111
20111201|2011-09-19 01:30,19,687,687,686.25,686.5,407
20111201|2011-09-19 02:00,19,686.5,686.75,686,686.25,609
20111201|2011-09-19 02:30,19,686.25,686.5,685,685.5,1591
20111201|2011-09-19 03:00,19,685.5,685.5,685,685,237
20111201|2011-09-19 03:30,19,685,686.75,684.25,686,682
20111201|2011-09-19 04:00,19,686,686.75,684.5,685,328
20111201|2011-09-19 04:30,19,684.75,686,684.5,685.25,535
20111201|2011-09-19 05:00,19,685.25,686.25,685.25,685.25,402
20111201|2011-09-19 05:30,19,685.25,686,684.75,685.25,382
20111201|2011-09-19 06:00,19,685.5,686.5,685.25,686.5,427
20111201|2011-09-19 06:30,19,686.75,687,685.75,685.75,561
20111201|2011-09-19 07:00,19,685.75,686,684.75,685.75,714
20111201|2011-09-19 09:30,19,684,684.75,676.5,678.5,45599
20111201|2011-09-19 10:00,19,678.75,684.25,678,682.5,19539
20111201|2011-09-19 10:30,19,682.5,690.25,682.25,689.5,15220
20111201|2011-09-19 11:00,19,689.5,690.25,686,687.25,8597
20111201|2011-09-19 11:30,19,687.5,690,687.25,687.5,5416
20111201|2011-09-19 12:00,19,687.5,688.25,684.5,685,7643
20111201|2011-09-19 12:30,19,685,688.25,683.5,688.25,7993
20111201|2011-09-19 13:00,19,688.25,694,688.25,693,18533
20111201|2011-09-19 18:00,20,697.25,698.25,695.5,696.75,1801
20111201|2011-09-19 18:30,20,696.75,697,696.5,697,269
20111201|2011-09-19 19:00,20,697,697,696.5,696.75,410
20111201|2011-09-19 19:30,20,696.5,697.75,696.5,697.75,325
20111201|2011-09-19 20:00,20,698,699.75,698,699.5,811
20111201|2011-09-19 20:30,20,699.5,699.5,698.5,698.75,171
20111201|2011-09-19 21:00,20,698.75,698.75,697.25,697.5,219
20111201|2011-09-19 21:30,20,697.5,698,697.25,697.75,213
20111201|2011-09-19 22:00,20,697.75,698,697,698,411
20111201|2011-09-19 22:30,20,698,698,697.75,698,60
20111201|2011-09-19 23:00,20,698,699.5,698,698.75,441
20111201|2011-09-19 23:30,20,698.75,698.75,697.75,698,117
20111201|2011-09-20 00:00,20,698,698,697.25,697.5,100
20111201|2011-09-20 00:30,20,697.75,698,696.5,696.5,349
20111201|2011-09-20 01:00,20,696.75,697,696.25,696.5,192
20111201|2011-09-20 01:30,20,696.5,697,696,696.25,149
20111201|2011-09-20 02:00,20,696.5,697.25,695.75,696,803
20111201|2011-09-20 02:30,20,696,696.25,694.75,695.75,430
20111201|2011-09-20 03:00,20,695.75,696.75,695.5,696.75,487
20111201|2011-09-20 03:30,20,696.25,696.75,696,696.25,234
20111201|2011-09-20 04:00,20,696.25,696.5,695.25,695.5,286
20111201|2011-09-20 04:30,20,695.5,699.75,695.5,699.75,1817
20111201|2011-09-20 05:00,20,699.75,702,699.25,701.25,1748
20111201|2011-09-20 05:30,20,701,702.5,700.75,702.25,607
20111201|2011-09-20 06:00,20,702,702,701.25,701.5,490
20111201|2011-09-20 06:30,20,701.25,704.5,701,704.5,1475
20111201|2011-09-20 07:00,20,704.25,704.5,703.25,703.5,689
20111201|2011-09-20 09:30,20,701.25,703.5,697,699.5,27604
20111201|2011-09-20 10:00,20,699.5,701,697,698.5,9690
20111201|2011-09-20 10:30,20,698.5,699,695.25,696.75,8204
20111201|2011-09-20 11:00,20,696.5,697,693.75,696.5,7870
20111201|2011-09-20 11:30,20,696.25,696.25,691,692.75,8716
20111201|2011-09-20 12:00,20,693,693.5,690.5,692,5487
20111201|2011-09-20 12:30,20,692,695,690.5,692,8295
20111201|2011-09-20 13:00,20,692.25,692.75,690.25,690.5,9589
20111201|2011-09-20 18:00,21,690,690.25,686.25,686.75,2373
20111201|2011-09-20 18:30,21,687,687.5,686.25,687.5,382
20111201|2011-09-20 19:00,21,687.5,688.5,687.5,688.25,439
20111201|2011-09-20 19:30,21,688,688.25,687.25,687.75,127
20111201|2011-09-20 20:00,21,688,688.25,687.25,688.25,223
20111201|2011-09-20 20:30,21,688.25,688.25,687.75,688,325
20111201|2011-09-20 21:00,21,688,688.75,687.75,688.25,315
20111201|2011-09-20 21:30,21,688.25,689.75,688,689.75,272
20111201|2011-09-20 22:00,21,689.75,690.5,689.25,690.25,214
20111201|2011-09-20 22:30,21,690.25,693.25,690.25,693,610
20111201|2011-09-20 23:00,21,693,693.25,692.25,692.5,128
20111201|2011-09-20 23:30,21,692.25,693,691.75,691.75,141
20111201|2011-09-21 00:00,21,692,692.25,691.5,691.75,201
20111201|2011-09-21 00:30,21,691.75,692.25,691.5,692.25,94
20111201|2011-09-21 01:00,21,692,692.25,691.5,691.75,69
20111201|2011-09-21 01:30,21,691.75,693,691.75,692.25,324
20111201|2011-09-21 02:00,21,692.25,692.25,688,689,1012
20111201|2011-09-21 02:30,21,688.75,690.25,688.75,690,127
20111201|2011-09-21 03:00,21,690,691.5,689.25,689.25,548
20111201|2011-09-21 03:30,21,689.25,690,688.75,689.5,111
20111201|2011-09-21 04:00,21,689.5,691.25,689.25,691.25,119
20111201|2011-09-21 04:30,21,691.25,691.75,691.25,691.5,132
20111201|2011-09-21 05:00,21,691.5,694.25,691.5,693,885
20111201|2011-09-21 05:30,21,693,694.25,692.75,693.5,372
20111201|2011-09-21 06:00,21,693.5,694.25,693,694,619
20111201|2011-09-21 06:30,21,694,694.75,693,694.25,848
20111201|2011-09-21 07:00,21,694.25,694.75,692.75,693,676
20111201|2011-09-21 09:30,21,692,697.5,691.75,694.5,20772
20111201|2011-09-21 10:00,21,694.5,695,688,691.25,10850
20111201|2011-09-21 10:30,21,691.25,693.5,690.5,692.25,5332
20111201|2011-09-21 11:00,21,692,694.5,691,693.25,4817
20111201|2011-09-21 11:30,21,693.25,694.25,690.5,691.75,5207
20111201|2011-09-21 12:00,21,691.5,692,688.75,691,6654
20111201|2011-09-21 12:30,21,691,692.5,689,690.25,6493
20111201|2011-09-21 13:00,21,690.25,690.5,685.25,685.5,14607
20111201|2011-09-21 18:00,22,682,682,677.5,679.75,5611
20111201|2011-09-21 18:30,22,679.75,680.5,679.5,680,544
20111201|2011-09-21 19:00,22,680.25,680.5,678.5,679,838
20111201|2011-09-21 19:30,22,678.75,679,677.25,677.5,936
20111201|2011-09-21 20:00,22,677.5,680.5,677.25,680,963
20111201|2011-09-21 20:30,22,680,680.5,679.25,679.5,374
20111201|2011-09-21 21:00,22,680,680.5,679,679.75,297
20111201|2011-09-21 21:30,22,679.75,680,679,679.25,343
20111201|2011-09-21 22:00,22,679.5,680,678.5,679.5,209
20111201|2011-09-21 22:30,22,679.5,681,679.25,679.75,451
20111201|2011-09-21 23:00,22,679.75,682,679.75,680.25,341
20111201|2011-09-21 23:30,22,680.25,680.25,679.5,680,157
20111201|2011-09-22 00:00,22,679.75,680.75,679.25,680.25,221
20111201|2011-09-22 00:30,22,680,680.75,680,680,96
20111201|2011-09-22 01:00,22,680,680,674.25,674.75,3323
20111201|2011-09-22 01:30,22,674.5,676,674,675.25,433
20111201|2011-09-22 02:00,22,675.25,675.75,673.75,674.75,951
20111201|2011-09-22 02:30,22,674.75,675,672.5,672.75,958
20111201|2011-09-22 03:00,22,673,674,668.25,669.25,4977
20111201|2011-09-22 03:30,22,669.5,670.5,668.25,670,1006
20111201|2011-09-22 04:00,22,670,671.25,667.5,668,776
20111201|2011-09-22 04:30,22,668.25,668.5,665.5,666.5,1256
20111201|2011-09-22 05:00,22,666.5,668.75,665.5,667.5,1451
20111201|2011-09-22 05:30,22,667.5,669,666.5,667.75,1489
20111201|2011-09-22 06:00,22,667.75,670,664.25,669.25,3093
20111201|2011-09-22 06:30,22,669.75,670,662.5,662.5,3135
20111201|2011-09-22 07:00,22,662.5,666.5,662.25,666,1985
20111201|2011-09-22 09:30,22,662.5,673.75,660.5,670.25,45216
20111201|2011-09-22 10:00,22,670.25,671.5,666,666.25,11633
20111201|2011-09-22 10:30,22,666.5,667.25,661.5,661.75,11792
20111201|2011-09-22 11:00,22,661.5,664.5,660.25,662.5,13811
20111201|2011-09-22 11:30,22,662.75,665.75,662.25,663.5,6097
20111201|2011-09-22 12:00,22,663.5,664,654.75,656.25,23108
20111201|2011-09-22 12:30,22,656.25,657.75,651,653.25,19924
20111201|2011-09-22 13:00,22,653,654.25,647.5,648.25,22820
20111201|2011-09-22 18:00,23,652.75,655,652.5,653.25,3351
20111201|2011-09-22 18:30,23,653.25,653.75,651.25,651.75,885
20111201|2011-09-22 19:00,23,652,654.5,651.75,654,531
20111201|2011-09-22 19:30,23,654.25,656,654.25,655.25,603
20111201|2011-09-22 20:00,23,655,656,654,655,610
20111201|2011-09-22 20:30,23,655,655.75,654.75,655,390
20111201|2011-09-22 21:00,23,655.25,655.75,654.25,655.5,331
20111201|2011-09-22 21:30,23,655.5,655.5,654,654.5,343
20111201|2011-09-22 22:00,23,654.5,654.5,653.75,654.25,179
20111201|2011-09-22 22:30,23,654.25,655.5,654,655.25,174
20111201|2011-09-22 23:00,23,655.5,657,655,656.5,485
20111201|2011-09-22 23:30,23,656.25,657.5,656,656.75,225
20111201|2011-09-23 00:00,23,656.5,656.5,653.75,654.25,149
20111201|2011-09-23 00:30,23,654.5,654.5,649.75,650,2316
20111201|2011-09-23 01:00,23,650,650.25,645.25,646.5,3175
20111201|2011-09-23 01:30,23,646.75,649.25,646.75,648.75,869
20111201|2011-09-23 02:00,23,648.75,650.75,648.25,649,1127
20111201|2011-09-23 02:30,23,648.75,650.75,647.5,649.5,728
20111201|2011-09-23 03:00,23,649.75,655.5,648.25,655.25,959
20111201|2011-09-23 03:30,23,654.75,658.5,654.75,655.25,1383
20111201|2011-09-23 04:00,23,655.25,658.75,655,657.5,775
20111201|2011-09-23 04:30,23,657.5,657.75,652.75,653,923
20111201|2011-09-23 05:00,23,653,655.5,649.75,650,1424
20111201|2011-09-23 05:30,23,649.75,649.75,644,644,2445
20111201|2011-09-23 06:00,23,644.5,646.5,644,645.5,1258
20111201|2011-09-23 06:30,23,645.5,646,643.25,644.5,1367
20111201|2011-09-23 07:00,23,644.75,644.75,642,642.75,1932
20111201|2011-09-23 09:30,23,646.75,655.5,646.25,653.25,31396
20111201|2011-09-23 10:00,23,653,653.75,650,651.5,8822
20111201|2011-09-23 10:30,23,651.75,652.75,647,647.5,12784
20111201|2011-09-23 11:00,23,647.5,649.5,645,647.5,7493
20111201|2011-09-23 11:30,23,647.5,648.75,645.5,645.5,7941
20111201|2011-09-23 12:00,23,645.5,645.5,639.25,642.75,20760
20111201|2011-09-23 12:30,23,642.5,646.25,641,644.25,10529
20111201|2011-09-23 13:00,23,644.25,644.25,638,640.5,20807
20111201|2011-09-25 18:00,26,645.75,646.75,642.75,643.75,2989
20111201|2011-09-25 18:30,26,643.5,645,643.5,644.5,380
20111201|2011-09-25 19:00,26,644.5,644.5,642.75,643.25,398
20111201|2011-09-25 19:30,26,643.25,643.75,641,642,696
20111201|2011-09-25 20:00,26,642,643,641,641.5,245
20111201|2011-09-25 20:30,26,641.25,642.25,641,642.25,387
20111201|2011-09-25 21:00,26,641.75,642.25,641,641.25,256
20111201|2011-09-25 21:30,26,641.25,642.25,641.25,642.25,224
20111201|2011-09-25 22:00,26,641.75,642.25,641.25,642,261
20111201|2011-09-25 22:30,26,642,642.5,641,641,124
20111201|2011-09-25 23:00,26,641.25,641.25,640.5,640.5,369
20111201|2011-09-25 23:30,26,640.75,641,640.5,640.75,137
20111201|2011-09-26 00:00,26,640.5,641.25,640,640,756
20111201|2011-09-26 00:30,26,640,640.25,638,638,885
20111201|2011-09-26 01:00,26,638,638,635,635,1357
20111201|2011-09-26 01:30,26,635,635,630,631.25,2252
20111201|2011-09-26 02:00,26,631.75,635,630,635,664
20111201|2011-09-26 02:30,26,634.5,639.75,634.25,638,1076
20111201|2011-09-26 03:00,26,638,642.5,637.75,639.75,1269
20111201|2011-09-26 03:30,26,639.5,644,639,644,898
20111201|2011-09-26 04:00,26,644,645,642.25,642.75,987
20111201|2011-09-26 04:30,26,642.75,643,639.25,640,610
20111201|2011-09-26 05:00,26,640.5,645,640.5,644,772
20111201|2011-09-26 05:30,26,644,645,643.75,644.25,532
20111201|2011-09-26 06:00,26,644,645.75,643,644.25,778
20111201|2011-09-26 06:30,26,644.25,644.75,641.75,642.5,946
20111201|2011-09-26 07:00,26,642.75,645,641.75,643.25,703
20111201|2011-09-26 09:30,26,640.5,648.25,638.5,646.5,27305
20111201|2011-09-26 10:00,26,646.5,651.75,646,651.75,16168
20111201|2011-09-26 10:30,26,651.75,653.25,650.25,651.25,9593
20111201|2011-09-26 11:00,26,651.5,651.5,645,646.5,9142
20111201|2011-09-26 11:30,26,646.5,648.75,643.5,645.75,7427
20111201|2011-09-26 12:00,26,645.75,648,644.25,647.75,3630
20111201|2011-09-26 12:30,26,647.5,650.5,646,650,7686
20111201|2011-09-26 13:00,26,650,651,647.75,648.75,12312
20111201|2011-09-26 18:00,27,653,656,651.75,654.5,2045
20111201|2011-09-26 18:30,27,654.25,655.75,651,654,1023
20111201|2011-09-26 19:00,27,654,654.5,652.5,652.5,247
20111201|2011-09-26 19:30,27,652.5,653.5,652.25,653,160
20111201|2011-09-26 20:00,27,653,655.5,653,655.25,448
20111201|2011-09-26 20:30,27,655.25,655.5,654.25,654.75,249
20111201|2011-09-26 21:00,27,654.5,655.5,654.5,655,226
20111201|2011-09-26 21:30,27,655,656.5,654.5,655.25,407
20111201|2011-09-26 22:00,27,655.25,657,655.25,656.75,241
20111201|2011-09-26 22:30,27,656.75,657.5,656.25,657.25,252
20111201|2011-09-26 23:00,27,657.25,657.25,655,655,334
20111201|2011-09-26 23:30,27,655,655.25,654.25,655,487
20111201|2011-09-27 00:00,27,654.5,655,654.5,654.75,72
20111201|2011-09-27 00:30,27,654.5,655.5,654.5,655.25,155
20111201|2011-09-27 01:00,27,655.25,656.75,654.75,655,258
20111201|2011-09-27 01:30,27,655.75,658.5,655.5,656.25,1052
20111201|2011-09-27 02:00,27,656.25,658.5,656,657,288
20111201|2011-09-27 02:30,27,657.25,658.5,656,658.25,370
20111201|2011-09-27 03:00,27,658.25,659.5,658,659,1452
20111201|2011-09-27 03:30,27,659,660,658.5,659,776
20111201|2011-09-27 04:00,27,659.25,660.75,658,660.75,726
20111201|2011-09-27 04:30,27,660.5,661.75,659,660.25,1131
20111201|2011-09-27 05:00,27,660.25,661,658.75,659.25,450
20111201|2011-09-27 05:30,27,659.5,660.5,658.75,660.5,336
20111201|2011-09-27 06:00,27,660.5,662.75,659.5,662.5,1371
20111201|2011-09-27 06:30,27,662.5,663,662,662.25,990
20111201|2011-09-27 07:00,27,662,663,660.25,662.5,1284
20111201|2011-09-27 09:30,27,663.25,666.25,660.25,663.5,28150
20111201|2011-09-27 10:00,27,663.5,663.5,659.25,659.5,10934
20111201|2011-09-27 10:30,27,659.25,660.75,657,659.5,14240
20111201|2011-09-27 11:00,27,659.5,659.75,656,656.5,5281
20111201|2011-09-27 11:30,27,656.25,657.25,654.5,656.25,7995
20111201|2011-09-27 12:00,27,656,656,648.5,648.75,13431
20111201|2011-09-27 12:30,27,648.75,650.75,646,650,17602
20111201|2011-09-27 13:00,27,650,653.25,649.5,650.5,15436
20111201|2011-09-27 18:00,28,650,650.75,645.75,646,2766
20111201|2011-09-27 18:30,28,646,646.75,645.75,646.25,544
20111201|2011-09-27 19:00,28,646,647.25,645.75,647,445
20111201|2011-09-27 19:30,28,647.25,648,646.75,647.5,310
20111201|2011-09-27 20:00,28,647.75,647.75,646.25,647.5,476
20111201|2011-09-27 20:30,28,647.5,647.5,646.5,647,187
20111201|2011-09-27 21:00,28,646.75,648,646.5,647.75,203
20111201|2011-09-27 21:30,28,647.25,647.75,646.5,646.75,149
20111201|2011-09-27 22:00,28,647,647.5,646.25,646.25,162
20111201|2011-09-27 22:30,28,646.5,646.75,645.75,646.75,225
20111201|2011-09-27 23:00,28,646.75,647.25,645,645.25,689
20111201|2011-09-27 23:30,28,645,645.75,645,645,316
20111201|2011-09-28 00:00,28,644.75,645.5,644.5,644.5,157
20111201|2011-09-28 00:30,28,645,645,643,643.25,579
20111201|2011-09-28 01:00,28,643.5,645.75,643.25,643.5,412
20111201|2011-09-28 01:30,28,643.5,644.5,642.25,644.25,882
20111201|2011-09-28 02:00,28,644.25,647.5,643.25,646,837
20111201|2011-09-28 02:30,28,645.75,647.75,645.5,646.5,383
20111201|2011-09-28 03:00,28,646.5,647.5,645,645.75,387
20111201|2011-09-28 03:30,28,646,648.25,646,647.75,611
20111201|2011-09-28 04:00,28,647.5,648.5,647.25,648.25,387
20111201|2011-09-28 04:30,28,648,648.5,647.25,648.25,466
20111201|2011-09-28 05:00,28,648,649,647,649,563
20111201|2011-09-28 05:30,28,648.75,648.75,647.25,647.5,228
20111201|2011-09-28 06:00,28,647.25,647.5,643.75,645,611
20111201|2011-09-28 06:30,28,645,646.5,644.5,645.25,568
20111201|2011-09-28 07:00,28,645.25,646.75,644.5,645.25,513
20111201|2011-09-28 09:30,28,645.25,649.25,642.25,647.75,25605
20111201|2011-09-28 10:00,28,647.75,650,646.25,649.25,9702
20111201|2011-09-28 10:30,28,649.25,649.25,642.25,642.5,7706
20111201|2011-09-28 11:00,28,642.5,644.25,640.25,641.5,12268
20111201|2011-09-28 11:30,28,641.25,641.75,635.5,638,16601
20111201|2011-09-28 12:00,28,638,638,632.75,634.75,12704
20111201|2011-09-28 12:30,28,634.75,635,632,632.75,11672
20111201|2011-09-28 13:00,28,632.75,633.5,628.75,630,18532
20111201|2011-09-28 18:00,29,631,631.5,628.5,628.5,2239
20111201|2011-09-28 18:30,29,628.5,629,625.5,626,1439
20111201|2011-09-28 19:00,29,626,627.25,625,625.25,1015
20111201|2011-09-28 19:30,29,625.25,625.75,623,624.75,1465
20111201|2011-09-28 20:00,29,624.25,625.25,623.75,624.75,256
20111201|2011-09-28 20:30,29,624.75,627.75,623.75,627.25,595
20111201|2011-09-28 21:00,29,627.5,627.75,625.5,627.25,206
20111201|2011-09-28 21:30,29,627.25,627.75,627,627.25,43
20111201|2011-09-28 22:00,29,627.25,627.75,625.75,626.5,201
20111201|2011-09-28 22:30,29,626.5,629.5,624.5,629,468
20111201|2011-09-28 23:00,29,629,633,629,631.75,795
20111201|2011-09-28 23:30,29,632,632.25,628.75,632.25,450
20111201|2011-09-29 00:00,29,632,632.5,629.75,632,151
20111201|2011-09-29 00:30,29,632.25,632.5,631.75,632.25,135
20111201|2011-09-29 01:00,29,632.25,633,631.5,631.75,132
20111201|2011-09-29 01:30,29,631.5,631.5,628.25,630.75,570
20111201|2011-09-29 02:00,29,630,633.25,630,632,868
20111201|2011-09-29 02:30,29,631.75,633.5,630.5,632,705
20111201|2011-09-29 03:00,29,632,633.25,631.5,632,489
20111201|2011-09-29 03:30,29,631.75,632.75,630.25,632.25,250
20111201|2011-09-29 04:00,29,632.25,634.25,632,632.5,934
20111201|2011-09-29 04:30,29,632.25,633.25,629.25,632.75,622
20111201|2011-09-29 05:00,29,633,634.25,630.75,633,654
20111201|2011-09-29 05:30,29,633,634,632.25,633.25,351
20111201|2011-09-29 06:00,29,633.25,633.25,627.5,628.5,827
20111201|2011-09-29 06:30,29,628.25,629,626.5,627,671
20111201|2011-09-29 07:00,29,627,631,627,630.75,730
20111201|2011-09-29 09:30,29,632.25,636,630,630.75,26498
20111201|2011-09-29 10:00,29,631,635.75,630.75,632.5,12586
20111201|2011-09-29 10:30,29,632.25,636,630.5,630.5,9381
20111201|2011-09-29 11:00,29,630.5,631.75,627,630,12433
20111201|2011-09-29 11:30,29,630,633.75,629.75,632.25,5771
20111201|2011-09-29 12:00,29,632.25,635.25,631.75,635,7362
20111201|2011-09-29 12:30,29,635,638.25,633.25,634.25,10331
20111201|2011-09-29 13:00,29,634,634.75,631.25,634,15213
20111201|2011-09-29 18:00,30,634.25,635.75,634,635.25,1471
20111201|2011-09-29 18:30,30,635.5,636,635,635.75,233
20111201|2011-09-29 19:00,30,635.25,636,635,635.5,294
20111201|2011-09-29 19:30,30,635.75,635.75,632.75,633.25,487
20111201|2011-09-29 20:00,30,633.25,635,633.25,635,236
20111201|2011-09-29 20:30,30,635,635.25,633.5,634.75,188
20111201|2011-09-29 21:00,30,635,635.5,633,635,384
20111201|2011-09-29 21:30,30,635,635.75,632,633.75,434
20111201|2011-09-29 22:00,30,633.25,634.75,628.5,629,959
20111201|2011-09-29 22:30,30,630,630.75,629.25,630.5,232
20111201|2011-09-29 23:00,30,629.75,630.75,629.5,629.75,144
20111201|2011-09-29 23:30,30,629.5,629.5,628.5,628.75,60
20111201|2011-09-30 00:00,30,628.75,629,628,629,147
20111201|2011-09-30 00:30,30,628.75,629.75,628.75,629.75,116
20111201|2011-09-30 01:00,30,629.75,630.5,629.5,629.75,217
20111201|2011-09-30 01:30,30,629.75,630.25,629,629,63
20111201|2011-09-30 02:00,30,628.75,629.25,628,628.75,467
20111201|2011-09-30 02:30,30,629.25,630.75,628.75,629.5,490
20111201|2011-09-30 03:00,30,629.25,630.5,629,630,140
20111201|2011-09-30 03:30,30,629.75,630.75,629.5,630.75,219
20111201|2011-09-30 04:00,30,630.75,630.75,630,630.75,380
20111201|2011-09-30 04:30,30,630.5,631,630.25,630.75,322
20111201|2011-09-30 05:00,30,630.75,633,629.5,631.5,556
20111201|2011-09-30 05:30,30,631.25,631.5,627,627.5,1428
20111201|2011-09-30 06:00,30,627.5,628.25,627,627.5,400
20111201|2011-09-30 06:30,30,627.25,627.75,626.75,627.25,1045
20111201|2011-09-30 07:00,30,627.25,628.5,627.25,628.5,1296
20111201|2011-09-30 09:30,30,600.25,603.75,592.5,592.5,45976
20111201|2011-09-30 10:00,30,592.5,598.25,592.5,594.75,22578
20111201|2011-09-30 10:30,30,594.75,594.75,592.5,592.5,15712
20111201|2011-09-30 11:00,30,592.5,593.25,592.5,592.5,4208
20111201|2011-09-30 11:30,30,592.5,592.5,592.5,592.5,1069
20111201|2011-09-30 12:00,30,592.5,595.25,592.5,592.5,9933
20111201|2011-09-30 12:30,30,592.5,595.25,592.5,592.5,13034
20111201|2011-09-30 13:00,30,592.5,593,592.5,592.5,6932
20111201|2011-10-02 18:00,3,590,590.75,585,585.5,6070
20111201|2011-10-02 18:30,3,586,587.75,585.5,586,800
20111201|2011-10-02 19:00,3,586,587.5,584.75,585.75,971
20111201|2011-10-02 19:30,3,585.5,586.75,584.75,585.5,589
20111201|2011-10-02 20:00,3,585.5,585.75,583.25,583.5,889
20111201|2011-10-02 20:30,3,583.75,584.5,583.5,583.5,248
20111201|2011-10-02 21:00,3,583.5,585,583.5,584,372
20111201|2011-10-02 21:30,3,584,584.25,583.5,583.75,157
20111201|2011-10-02 22:00,3,583.5,583.5,582,582.25,932
20111201|2011-10-02 22:30,3,582.25,582.5,581.25,581.5,648
20111201|2011-10-02 23:00,3,581.75,582,581.5,581.75,315
20111201|2011-10-02 23:30,3,582,582.75,582,582.25,119
20111201|2011-10-03 00:00,3,582,582.75,582,582,72
20111201|2011-10-03 00:30,3,581.75,583.25,581.75,583,276
20111201|2011-10-03 01:00,3,583,583.5,581.75,581.75,505
20111201|2011-10-03 01:30,3,581.75,582.25,581.5,581.75,482
20111201|2011-10-03 02:00,3,581.75,582.5,581.5,582.5,958
20111201|2011-10-03 02:30,3,582.5,584.25,582,583,778
20111201|2011-10-03 03:00,3,583,584,583,583.75,775
20111201|2011-10-03 03:30,3,583.75,584,581.25,581.25,1177
20111201|2011-10-03 04:00,3,581.25,581.75,576.5,577.5,3633
20111201|2011-10-03 04:30,3,577.5,577.75,572.25,573.75,2821
20111201|2011-10-03 05:00,3,573.75,577,573.5,576,1345
20111201|2011-10-03 05:30,3,576.25,578.5,575,578,728
20111201|2011-10-03 06:00,3,578.25,581.5,577.25,580.5,927
20111201|2011-10-03 06:30,3,580.75,581,578.25,579.5,1096
20111201|2011-10-03 07:00,3,580,580.25,579,579,667
20111201|2011-10-03 09:30,3,579.5,592.75,577.25,587.5,40607
20111201|2011-10-03 10:00,3,587.75,596.5,587.25,595.75,21467
20111201|2011-10-03 10:30,3,596,598.5,592.75,595.25,12284
20111201|2011-10-03 11:00,3,595.5,598.5,593,598.25,8230
20111201|2011-10-03 11:30,3,598.25,598.5,595,597,8659
20111201|2011-10-03 12:00,3,596.75,597,592.75,595.75,8644
20111201|2011-10-03 12:30,3,596,596,590.5,594,11484
20111201|2011-10-03 13:00,3,593.75,597.5,592.25,594.5,18011
20111201|2011-10-03 18:00,4,592.5,593.75,587.25,587.5,2680
20111201|2011-10-03 18:30,4,587.25,588.5,586.5,587.5,871
20111201|2011-10-03 19:00,4,587.5,589,587.5,588.75,342
20111201|2011-10-03 19:30,4,588.25,589.25,588.25,589,72
20111201|2011-10-03 20:00,4,588.75,588.75,587,588.25,435
20111201|2011-10-03 20:30,4,588.5,589,588.5,589,149
20111201|2011-10-03 21:00,4,589,589.25,588.25,588.5,183
20111201|2011-10-03 21:30,4,589,589.25,588,588.5,107
20111201|2011-10-03 22:00,4,588.25,589,588,588.75,68
20111201|2011-10-03 22:30,4,588.75,589.25,587.5,587.5,167
20111201|2011-10-03 23:00,4,587.5,589.75,587.25,587.25,191
20111201|2011-10-03 23:30,4,587.25,588.25,587,588,50
20111201|2011-10-04 00:00,4,588,588.5,587.75,588.5,27
20111201|2011-10-04 00:30,4,588,588,587,588,112
20111201|2011-10-04 01:00,4,588,588,587,588,323
20111201|2011-10-04 01:30,4,587.75,590.75,587.5,587.5,410
20111201|2011-10-04 02:00,4,587.5,588,585,586.25,872
20111201|2011-10-04 02:30,4,586,587.75,584.25,585,1117
20111201|2011-10-04 03:00,4,585,587.75,583.75,587.5,521
20111201|2011-10-04 03:30,4,587.5,587.75,584.25,585,617
20111201|2011-10-04 04:00,4,585.25,587,583,583.25,656
20111201|2011-10-04 04:30,4,583.25,586.25,583.25,585.5,371
20111201|2011-10-04 05:00,4,585.25,585.25,584.25,584.25,307
20111201|2011-10-04 05:30,4,584.25,584.75,583,584.25,644
20111201|2011-10-04 06:00,4,584,585.25,583,583.25,297
20111201|2011-10-04 06:30,4,583.25,584,582,582.75,761
20111201|2011-10-04 07:00,4,582.5,582.5,580,580.75,1474
20111201|2011-10-04 09:30,4,580.5,587.75,577.25,582,31995
20111201|2011-10-04 10:00,4,582,586.75,577,580.5,18228
20111201|2011-10-04 10:30,4,580.75,582.5,577.75,581.5,13602
20111201|2011-10-04 11:00,4,581.5,584.75,581.5,582,10033
20111201|2011-10-04 11:30,4,581.75,585,580.75,585,5785
20111201|2011-10-04 12:00,4,584.75,593.75,584.25,589.75,15609
20111201|2011-10-04 12:30,4,589.75,593.5,588.5,589,8586
20111201|2011-10-04 13:00,4,589.25,592.5,584,585.25,19576
20111201|2011-10-04 18:00,5,592.25,595.5,591,595.25,3292
20111201|2011-10-04 18:30,5,595.25,596,593.5,595.75,830
20111201|2011-10-04 19:00,5,595.5,595.5,593,593.25,278
20111201|2011-10-04 19:30,5,593.25,593.75,592.75,593.25,283
20111201|2011-10-04 20:00,5,593.5,593.75,592.25,593.25,228
20111201|2011-10-04 20:30,5,593.25,593.5,592,592.5,188
20111201|2011-10-04 21:00,5,592.75,593.5,592.5,593,117
20111201|2011-10-04 21:30,5,593,593.5,592,593.25,240
20111201|2011-10-04 22:00,5,593.25,594.5,593.25,593.25,243
20111201|2011-10-04 22:30,5,593.25,595,593,594.75,232
20111201|2011-10-04 23:00,5,594.75,595,593.75,594.75,132
20111201|2011-10-04 23:30,5,595,595,593.5,593.5,195
20111201|2011-10-05 00:00,5,593.5,594,593.25,593.5,159
20111201|2011-10-05 00:30,5,593.25,594.25,593.25,593.75,98
20111201|2011-10-05 01:00,5,593.75,593.75,593,593.25,110
20111201|2011-10-05 01:30,5,593.5,595,593.25,595,230
20111201|2011-10-05 02:00,5,595,596.25,594.75,596,388
20111201|2011-10-05 02:30,5,596.25,596.25,594.75,595,200
20111201|2011-10-05 03:00,5,594.75,595.75,594.5,595.75,180
20111201|2011-10-05 03:30,5,595.75,596.75,594.5,596.5,225
20111201|2011-10-05 04:00,5,596.75,597,591.5,594,787
20111201|2011-10-05 04:30,5,593.75,594.5,591.75,592,440
20111201|2011-10-05 05:00,5,591.75,595.75,591.5,595.5,401
20111201|2011-10-05 05:30,5,595,596,594.5,596,322
20111201|2011-10-05 06:00,5,596.25,598,596,596.75,1409
20111201|2011-10-05 06:30,5,596.5,598.25,596.25,596.5,720
20111201|2011-10-05 07:00,5,596.5,598,596.5,597,705
20111201|2011-10-05 09:30,5,597,601.75,596.25,600.5,29420
20111201|2011-10-05 10:00,5,600.5,602.75,598,601.5,12572
20111201|2011-10-05 10:30,5,601.5,604.75,600.25,603.75,13066
20111201|2011-10-05 11:00,5,604,605,602.75,603.25,8655
20111201|2011-10-05 11:30,5,603.25,603.25,600.75,602.5,4854
20111201|2011-10-05 12:00,5,602.5,603.5,600,600.75,4650
20111201|2011-10-05 12:30,5,601,607,599.25,604.25,12061
20111201|2011-10-05 13:00,5,604.25,607.5,604,607.5,11901
20111201|2011-10-05 18:00,6,605.5,608,605.5,607.25,982
20111201|2011-10-05 18:30,6,607.5,608,606.75,606.75,216
20111201|2011-10-05 19:00,6,606.75,607,606.25,606.5,192
20111201|2011-10-05 19:30,6,606.75,607.25,606.5,606.75,130
20111201|2011-10-05 20:00,6,607,608,606.75,607,175
20111201|2011-10-05 20:30,6,607,607.25,605.25,606,624
20111201|2011-10-05 21:00,6,606.25,608,605.25,608,447
20111201|2011-10-05 21:30,6,607.75,609,606,606,444
20111201|2011-10-05 22:00,6,605.75,607.5,605,605.25,455
20111201|2011-10-05 22:30,6,605.25,605.5,604.25,604.5,306
20111201|2011-10-05 23:00,6,604.5,605.75,604,605.5,142
20111201|2011-10-05 23:30,6,605.5,606.25,604.75,605.25,68
20111201|2011-10-06 00:00,6,605,605.5,605,605,46
20111201|2011-10-06 00:30,6,605,605.25,604.25,604.5,99
20111201|2011-10-06 01:00,6,604.5,606,604.5,605.75,202
20111201|2011-10-06 01:30,6,606,606.75,605.25,605.25,171
20111201|2011-10-06 02:00,6,604.75,609,604.75,608.75,838
20111201|2011-10-06 02:30,6,608.75,613.5,608.75,612.75,2775
20111201|2011-10-06 03:00,6,612.25,613,610.5,612.25,1043
20111201|2011-10-06 03:30,6,612,616,612,615.25,1254
20111201|2011-10-06 04:00,6,615.25,616.5,614.5,615,866
20111201|2011-10-06 04:30,6,614.75,617,613.5,614.75,924
20111201|2011-10-06 05:00,6,615,615,611.75,612.75,340
20111201|2011-10-06 05:30,6,612.75,613.5,609,609.5,1123
20111201|2011-10-06 06:00,6,609.5,613.25,609.5,612.25,888
20111201|2011-10-06 06:30,6,612,613.25,610,611,823
20111201|2011-10-06 07:00,6,611,612,609,610,1507
20111201|2011-10-06 09:30,6,613.25,615.5,607.75,608.25,26459
20111201|2011-10-06 10:00,6,608.25,608.5,605,606.25,14459
20111201|2011-10-06 10:30,6,605.75,611.75,605.75,609.75,10076
20111201|2011-10-06 11:00,6,609.75,610.25,608,609,4420
20111201|2011-10-06 11:30,6,608.75,609.5,607.25,608.25,4414
20111201|2011-10-06 12:00,6,608.5,608.5,605,606.75,6809
20111201|2011-10-06 12:30,6,606.75,610.5,606,610,6637
20111201|2011-10-06 13:00,6,610.25,611.5,605,605.25,15197
20111201|2011-10-06 18:00,7,605.5,607.5,604.75,605.25,1275
20111201|2011-10-06 18:30,7,605.5,605.5,601.75,602.75,771
20111201|2011-10-06 19:00,7,603.25,605.25,602.5,604.25,170
20111201|2011-10-06 19:30,7,604,606,602.5,603,427
20111201|2011-10-06 20:00,7,603,604.75,602.75,602.75,350
20111201|2011-10-06 20:30,7,602.75,604.75,602.5,603.75,294
20111201|2011-10-06 21:00,7,603.5,604.5,603.25,604.5,73
20111201|2011-10-06 21:30,7,604.25,604.75,603,603.5,143
20111201|2011-10-06 22:00,7,603.25,605.25,602.25,605,386
20111201|2011-10-06 22:30,7,605.25,605.75,605.25,605.5,227
20111201|2011-10-06 23:00,7,605.5,606,603.75,605.75,325
20111201|2011-10-06 23:30,7,605.75,605.75,605.25,605.75,42
20111201|2011-10-07 00:00,7,605.5,606,605.5,605.75,73
20111201|2011-10-07 00:30,7,605.5,605.5,604,604,123
20111201|2011-10-07 01:00,7,604,604.25,601.75,603.5,519
20111201|2011-10-07 01:30,7,603,603,602.25,602.25,282
20111201|2011-10-07 02:00,7,602.25,602.5,601.25,602,486
20111201|2011-10-07 02:30,7,602,604.25,601.25,602.75,614
20111201|2011-10-07 03:00,7,602.75,602.75,601.25,601.5,466
20111201|2011-10-07 03:30,7,601.5,601.5,599.75,600,979
20111201|2011-10-07 04:00,7,600.25,600.75,598.5,598.5,381
20111201|2011-10-07 04:30,7,598.75,599.25,597.75,598.5,551
20111201|2011-10-07 05:00,7,598.5,598.5,596.5,596.75,554
20111201|2011-10-07 05:30,7,596.75,597.25,596.25,596.5,720
20111201|2011-10-07 06:00,7,596.5,597,596.25,596.75,833
20111201|2011-10-07 06:30,7,596.75,597,596.25,596.25,820
20111201|2011-10-07 07:00,7,596.25,597.5,596.25,597,791
20111201|2011-10-07 09:30,7,600,604,599,602.25,26142
20111201|2011-10-07 10:00,7,602,602.25,597.5,600.5,11319
20111201|2011-10-07 10:30,7,600.5,601.75,599,601.25,8324
20111201|2011-10-07 11:00,7,601.5,602.25,597.5,599.25,7680
20111201|2011-10-07 11:30,7,599.25,600.75,597.5,598.75,5359
20111201|2011-10-07 12:00,7,598.75,600.75,597.75,599.75,6088
20111201|2011-10-07 12:30,7,599.75,601.5,599.5,600.75,3786
20111201|2011-10-07 13:00,7,600.5,603.25,599.5,603,10341
20111201|2011-10-09 18:00,10,599.25,602.75,598.5,602,2557
20111201|2011-10-09 18:30,10,602.25,604,601.75,603.25,1084
20111201|2011-10-09 19:00,10,603.25,604,602.5,602.5,717
20111201|2011-10-09 19:30,10,602.75,604,602.75,604,373
20111201|2011-10-09 20:00,10,604,610.5,604,610.25,2873
20111201|2011-10-09 20:30,10,610.5,612.5,610,612.5,1461
20111201|2011-10-09 21:00,10,612.25,612.5,609.5,611.25,432
20111201|2011-10-09 21:30,10,611,612.5,609.75,611.75,507
20111201|2011-10-09 22:00,10,611.75,612.25,610.75,611,181
20111201|2011-10-09 22:30,10,611,611,610,610.75,63
20111201|2011-10-09 23:00,10,611,611.5,610.25,610.5,126
20111201|2011-10-09 23:30,10,611,611.5,610.5,610.75,55
20111201|2011-10-10 00:00,10,610.75,611.25,610.25,610.5,27
20111201|2011-10-10 00:30,10,610.5,611.5,609.75,610,70
20111201|2011-10-10 01:00,10,610,611.5,609.25,610.5,221
20111201|2011-10-10 01:30,10,610.25,611.75,610.25,611.25,108
20111201|2011-10-10 02:00,10,611.25,611.5,607,608.75,659
20111201|2011-10-10 02:30,10,609.25,611.25,608.75,610.75,349
20111201|2011-10-10 03:00,10,611.5,612.5,610.5,611.5,434
20111201|2011-10-10 03:30,10,611,612.5,611,612.25,334
20111201|2011-10-10 04:00,10,612,612.5,611,611.5,245
20111201|2011-10-10 04:30,10,611.5,611.5,610.5,610.75,213
20111201|2011-10-10 05:00,10,610.75,612,610.75,612,213
20111201|2011-10-10 05:30,10,612,612.25,611.25,611.75,161
20111201|2011-10-10 06:00,10,611.5,612.25,611.25,611.75,129
20111201|2011-10-10 06:30,10,611.75,611.75,610.75,611,241
20111201|2011-10-10 07:00,10,610.75,611,610,610.25,245
20111201|2011-10-10 09:30,10,615,618.5,613,614.75,23839
20111201|2011-10-10 10:00,10,614.75,615,611,611.25,9591
20111201|2011-10-10 10:30,10,611.25,612,608.25,608.5,6381
20111201|2011-10-10 11:00,10,608.5,610.25,608,609.25,5496
20111201|2011-10-10 11:30,10,609,610.25,605.75,607.25,8476
20111201|2011-10-10 12:00,10,607.25,607.5,604,604.75,6204
20111201|2011-10-10 12:30,10,604.75,607.75,604.25,607,3558
20111201|2011-10-10 13:00,10,607.25,608,603.75,604.5,10196
20111201|2011-10-10 18:00,11,606.75,608.75,606.25,607.5,1245
20111201|2011-10-10 18:30,11,607.75,608,606.75,607,131
20111201|2011-10-10 19:00,11,607,607.25,605,606.75,428
20111201|2011-10-10 19:30,11,606.25,606.5,605,605.5,571
20111201|2011-10-10 20:00,11,605.5,609.5,605.5,609.25,827
20111201|2011-10-10 20:30,11,609,609.25,606.5,607.75,296
20111201|2011-10-10 21:00,11,607.75,609.5,607.75,608.5,114
20111201|2011-10-10 21:30,11,608.75,608.75,607.25,607.75,97
20111201|2011-10-10 22:00,11,607.5,607.5,606.5,607,106
20111201|2011-10-10 22:30,11,607,607.5,607,607.25,66
20111201|2011-10-10 23:00,11,607.5,607.5,605.75,606.5,281
20111201|2011-10-10 23:30,11,606.25,607,605.75,606,69
20111201|2011-10-11 00:00,11,605.75,606.25,605.75,606,177
20111201|2011-10-11 00:30,11,606,606,604.5,604.75,277
20111201|2011-10-11 01:00,11,604.5,604.5,602.5,602.5,545
20111201|2011-10-11 01:30,11,602.5,602.5,600.25,600.25,769
20111201|2011-10-11 02:00,11,600.5,603.25,600,602.75,947
20111201|2011-10-11 02:30,11,602.75,604.25,601.5,601.75,527
20111201|2011-10-11 03:00,11,601.75,602,600.5,601.25,515
20111201|2011-10-11 03:30,11,601.5,601.5,600,600.75,711
20111201|2011-10-11 04:00,11,600.75,600.75,599.75,600.25,799
20111201|2011-10-11 04:30,11,600,601,599.75,600.25,574
20111201|2011-10-11 05:00,11,600.25,601.5,599.75,601.5,439
20111201|2011-10-11 05:30,11,601.5,602.75,601,602.25,374
20111201|2011-10-11 06:00,11,602.25,604.25,601.5,601.5,572
20111201|2011-10-11 06:30,11,601.5,602.25,600.5,600.75,479
20111201|2011-10-11 07:00,11,600.5,606.75,600.25,606.25,890
20111201|2011-10-11 09:30,11,607.5,617,607,614.75,29899
20111201|2011-10-11 10:00,11,614.75,623.75,613.75,622.5,24559
20111201|2011-10-11 10:30,11,622.75,644.25,622.5,636,39436
20111201|2011-10-11 11:00,11,636,639.75,632,639.75,21037
20111201|2011-10-11 11:30,11,640,644.75,638.5,644.25,18976
20111201|2011-10-11 12:00,11,644.25,645,644.25,645,3222
20111201|2011-10-11 12:30,11,645,645,644.25,645,7982
20111201|2011-10-11 13:00,11,645,645,645,645,1031
20111201|2011-10-11 18:00,12,646.25,652.5,646.25,649.75,5867
20111201|2011-10-11 18:30,12,649.5,650,648.5,649.25,968
20111201|2011-10-11 19:00,12,649.5,649.5,648.5,649,548
20111201|2011-10-11 19:30,12,649,649.25,647.25,648.5,772
20111201|2011-10-11 20:00,12,648,648.25,644,646,2547
20111201|2011-10-11 20:30,12,646.5,647.75,645.25,646,605
20111201|2011-10-11 21:00,12,646.25,647.25,646,647,477
20111201|2011-10-11 21:30,12,646.75,648,646.25,648,320
20111201|2011-10-11 22:00,12,648,648.75,647.25,648.5,441
20111201|2011-10-11 22:30,12,648.5,649,646.25,647.75,418
20111201|2011-10-11 23:00,12,647.75,649,647.25,647.25,206
20111201|2011-10-11 23:30,12,647.75,647.75,646.5,647.25,121
20111201|2011-10-12 00:00,12,647.75,648,646.25,646.25,157
20111201|2011-10-12 00:30,12,646.5,646.75,646,646.25,143
20111201|2011-10-12 01:00,12,646.25,647.5,646,647.5,327
20111201|2011-10-12 01:30,12,647.75,651,647.25,651,880
20111201|2011-10-12 02:00,12,651,655,647.75,647.75,1904
20111201|2011-10-12 02:30,12,648,648.75,647,648.25,673
20111201|2011-10-12 03:00,12,648.5,653,648.25,651.5,729
20111201|2011-10-12 03:30,12,651.75,653.25,649.75,649.75,792
20111201|2011-10-12 04:00,12,649.75,652.25,649.5,651.75,714
20111201|2011-10-12 04:30,12,651.75,651.75,649.75,649.75,718
20111201|2011-10-12 05:00,12,649.75,650.5,649.25,649.5,848
20111201|2011-10-12 05:30,12,649.5,651.25,648.5,650.25,812
20111201|2011-10-12 06:00,12,650.25,651.75,650,651.25,808
20111201|2011-10-12 06:30,12,651.25,651.5,649.5,650.5,1185
20111201|2011-10-12 07:00,12,650.25,655,649.75,654.5,1968
20111201|2011-10-12 09:30,12,639.5,644,628.75,637,54829
20111201|2011-10-12 10:00,12,637,637.75,632.5,633.5,13142
20111201|2011-10-12 10:30,12,633.5,635.25,631.25,633.25,6401
20111201|2011-10-12 11:00,12,633,633.25,630.5,631.75,6583
20111201|2011-10-12 11:30,12,631.75,639,631.75,638.5,7526
20111201|2011-10-12 12:00,12,638.75,641.5,636.75,638.25,8998
20111201|2011-10-12 12:30,12,638.25,641,636,639,7758
20111201|2011-10-12 13:00,12,639.25,644.75,637.5,644.5,12070
20111201|2011-10-12 18:00,13,640.75,643,639,642,1832
20111201|2011-10-12 18:30,13,642.5,642.5,640.5,641.25,224
20111201|2011-10-12 19:00,13,641,641.5,640.25,640.5,158
20111201|2011-10-12 19:30,13,640.5,641,639.25,639.5,294
20111201|2011-10-12 20:00,13,639.75,641.5,638,638.5,381
20111201|2011-10-12 20:30,13,638.25,639.25,637.25,638.5,226
20111201|2011-10-12 21:00,13,638.5,641,638.5,640.75,108
20111201|2011-10-12 21:30,13,640.75,640.75,639,640.5,221
20111201|2011-10-12 22:00,13,640.25,640.5,639.25,640.5,96
20111201|2011-10-12 22:30,13,640.5,641.25,640,641,69
20111201|2011-10-12 23:00,13,641,642,641,641.25,135
20111201|2011-10-12 23:30,13,641.5,642,641.25,641.75,69
20111201|2011-10-13 00:00,13,642,642,639.25,639.25,268
20111201|2011-10-13 00:30,13,639.5,639.75,638.25,639,199
20111201|2011-10-13 01:00,13,639.25,639.5,638.25,639,130
20111201|2011-10-13 01:30,13,638.25,638.75,637.25,637.75,286
20111201|2011-10-13 02:00,13,637.75,639.25,637.75,639.25,191
20111201|2011-10-13 02:30,13,639,639.5,638.5,638.5,244
20111201|2011-10-13 03:00,13,638.75,638.75,635.5,635.5,761
20111201|2011-10-13 03:30,13,635.5,636.25,635,636,597
20111201|2011-10-13 04:00,13,636,636.75,635,635.25,551
20111201|2011-10-13 04:30,13,635.25,635.25,633,634.75,1008
20111201|2011-10-13 05:00,13,634.75,634.75,633.25,633.5,287
20111201|2011-10-13 05:30,13,633.75,634,633.25,633.5,157
20111201|2011-10-13 06:00,13,633.25,633.75,632.5,633.25,319
20111201|2011-10-13 06:30,13,633.5,635.25,633.5,633.75,432
20111201|2011-10-13 07:00,13,633.5,633.75,631.5,633,760
20111201|2011-10-13 09:30,13,634.25,636,624.75,625.75,33806
20111201|2011-10-13 10:00,13,626,629.25,625.5,627.25,10401
20111201|2011-10-13 10:30,13,627.25,628,623.5,624,10008
20111201|2011-10-13 11:00,13,624,626,622,625.5,9852
20111201|2011-10-13 11:30,13,625.25,631,624.25,628.5,7652
20111201|2011-10-13 12:00,13,628.5,640.5,628.5,638,19362
20111201|2011-10-13 12:30,13,638,641,636.25,638,10713
20111201|2011-10-13 13:00,13,638,638.75,635,636.75,11990
20111201|2011-10-13 18:00,14,638,640,637.75,639,1911
20111201|2011-10-13 18:30,14,639,639.5,637.75,639,360
20111201|2011-10-13 19:00,14,638.75,639.75,638.75,639.25,170
20111201|2011-10-13 19:30,14,639.25,639.75,638.75,639,141
20111201|2011-10-13 20:00,14,639,639.25,637.25,639,618
20111201|2011-10-13 20:30,14,638.5,639.75,638,638,212
20111201|2011-10-13 21:00,14,638.25,638.75,637.75,638.25,87
20111201|2011-10-13 21:30,14,638.25,638.25,637.75,638,19
20111201|2011-10-13 22:00,14,637.75,638.25,637.75,638,25
20111201|2011-10-13 22:30,14,638,638.25,637.5,637.75,91
20111201|2011-10-13 23:00,14,638,638.75,638,638.75,165
20111201|2011-10-13 23:30,14,638.5,638.5,638,638.25,34
20111201|2011-10-14 00:00,14,638.25,638.25,637.75,637.75,28
20111201|2011-10-14 00:30,14,638,638.75,638,638.25,158
20111201|2011-10-14 01:00,14,638.5,639.25,638.5,638.75,157
20111201|2011-10-14 01:30,14,638.75,639.5,637.75,637.75,123
20111201|2011-10-14 02:00,14,637.75,638,637.25,637.5,197
20111201|2011-10-14 02:30,14,637.5,638.75,636.25,638,621
20111201|2011-10-14 03:00,14,638,639.75,637.75,639.75,297
20111201|2011-10-14 03:30,14,639.75,641.75,639.25,641.5,769
20111201|2011-10-14 04:00,14,641.75,641.75,639.5,640.5,432
20111201|2011-10-14 04:30,14,640.75,642.25,640,640.5,476
20111201|2011-10-14 05:00,14,640.5,640.75,640.25,640.5,78
20111201|2011-10-14 05:30,14,640.5,640.5,638.75,640,194
20111201|2011-10-14 06:00,14,640,640.25,639,639.5,443
20111201|2011-10-14 06:30,14,639.5,641.5,639,640.5,481
20111201|2011-10-14 07:00,14,640.5,642.25,640.5,642.25,367
20111201|2011-10-14 09:30,14,645,648.5,643.5,643.5,27650
20111201|2011-10-14 10:00,14,643.5,644.25,638.5,640.5,12395
20111201|2011-10-14 10:30,14,640.5,641,632.75,633.25,13387
20111201|2011-10-14 11:00,14,633.25,636.5,632.25,636,9273
20111201|2011-10-14 11:30,14,635.75,638.5,635,636.5,4781
20111201|2011-10-14 12:00,14,636.5,640.25,636.25,639.75,7184
20111201|2011-10-14 12:30,14,640,642,638.5,639.25,5855
20111201|2011-10-14 13:00,14,639.25,640.5,636.75,640,13515
20111201|2011-10-16 18:00,17,641.75,644.5,641.25,642.75,1789
20111201|2011-10-16 18:30,17,642.5,642.75,640,640.75,341
20111201|2011-10-16 19:00,17,640.75,643,640,642.5,268
20111201|2011-10-16 19:30,17,642.5,642.5,641,641.25,158
20111201|2011-10-16 20:00,17,641,641.75,640,640.25,272
20111201|2011-10-16 20:30,17,640.25,641.75,640,640.25,196
20111201|2011-10-16 21:00,17,641,641.5,639.5,640.25,259
20111201|2011-10-16 21:30,17,640,640.75,638.75,638.75,339
20111201|2011-10-16 22:00,17,639,640,638.75,639.25,341
20111201|2011-10-16 22:30,17,639,640.25,639,639.75,34
20111201|2011-10-16 23:00,17,640,640.75,639.5,640.75,50
20111201|2011-10-16 23:30,17,640.25,641,640.25,640.75,38
20111201|2011-10-17 00:00,17,640.75,640.75,640,640.5,53
20111201|2011-10-17 00:30,17,640.5,641,639.5,639.75,88
20111201|2011-10-17 01:00,17,640,640.75,639.25,639.75,190
20111201|2011-10-17 01:30,17,639.75,641.75,639.75,641,97
20111201|2011-10-17 02:00,17,641.5,645,641.5,645,987
20111201|2011-10-17 02:30,17,645,646,644.75,645.5,454
20111201|2011-10-17 03:00,17,645.75,647,645.25,645.25,1257
20111201|2011-10-17 03:30,17,645.25,646,644.75,646,132
20111201|2011-10-17 04:00,17,645.75,645.75,639,639.75,1436
20111201|2011-10-17 04:30,17,639.75,643.5,639,639.5,854
20111201|2011-10-17 05:00,17,639.5,642,639.5,640.5,369
20111201|2011-10-17 05:30,17,640.25,640.5,638.25,638.5,532
20111201|2011-10-17 06:00,17,638.5,639,637.5,638.75,818
20111201|2011-10-17 06:30,17,638.75,639.25,637,638.25,348
20111201|2011-10-17 07:00,17,638,639.5,637.25,637.5,523
20111201|2011-10-17 09:30,17,636.25,641.5,635.25,641,19900
20111201|2011-10-17 10:00,17,641,641.25,637.75,640.5,8988
20111201|2011-10-17 10:30,17,640.75,644,640.75,642,9763
20111201|2011-10-17 11:00,17,642.25,642.25,637.5,640,6813
20111201|2011-10-17 11:30,17,640,643.75,639.25,642.25,5210
20111201|2011-10-17 12:00,17,642.25,645,641,643.25,4915
20111201|2011-10-17 12:30,17,643.25,643.75,639.25,641.75,6451
20111201|2011-10-17 13:00,17,641.75,641.75,638,638.75,11842
20111201|2011-10-17 18:00,18,639.75,640,638,638.5,788
20111201|2011-10-17 18:30,18,638.5,639,637,637,267
20111201|2011-10-17 19:00,18,636.75,637.75,636.25,637.75,299
20111201|2011-10-17 19:30,18,637.75,638.5,637,637.75,116
20111201|2011-10-17 20:00,18,637.75,637.75,636,636.75,417
20111201|2011-10-17 20:30,18,636.75,637,636.25,636.5,175
20111201|2011-10-17 21:00,18,636.5,636.5,634.25,634.25,488
20111201|2011-10-17 21:30,18,634.25,635,634.25,634.75,225
20111201|2011-10-17 22:00,18,634.75,635.25,634.75,634.75,222
20111201|2011-10-17 22:30,18,635,636.25,634.75,636,231
20111201|2011-10-17 23:00,18,636,638.5,636,638.25,239
20111201|2011-10-17 23:30,18,638.25,639,638,638.5,294
20111201|2011-10-18 00:00,18,638.75,639,638.25,638.5,202
20111201|2011-10-18 00:30,18,638.25,638.5,638,638.5,160
20111201|2011-10-18 01:00,18,638.5,639,638.25,638.5,89
20111201|2011-10-18 01:30,18,638.5,638.75,637.75,638,274
20111201|2011-10-18 02:00,18,638,638.25,635.25,635.25,446
20111201|2011-10-18 02:30,18,635.25,635.25,634,635.25,489
20111201|2011-10-18 03:00,18,635.25,636.25,634.75,634.75,280
20111201|2011-10-18 03:30,18,634.75,635.25,633,633.75,463
20111201|2011-10-18 04:00,18,633.75,634,633,633.75,473
20111201|2011-10-18 04:30,18,633.75,634,631.5,632.5,1023
20111201|2011-10-18 05:00,18,632.5,634.5,632.25,633.75,386
20111201|2011-10-18 05:30,18,633.75,635.75,633.5,633.75,393
20111201|2011-10-18 06:00,18,634,634.25,632.25,633.5,657
20111201|2011-10-18 06:30,18,633.5,634,630.25,631.5,1429
20111201|2011-10-18 07:00,18,631.25,631.5,630.25,631.25,818
20111201|2011-10-18 09:30,18,634.25,641.25,632,640,22043
20111201|2011-10-18 10:00,18,640,643.75,638.5,641.5,12599
20111201|2011-10-18 10:30,18,641.5,643,637.25,637.25,6974
20111201|2011-10-18 11:00,18,637,639.25,635.25,639,5116
20111201|2011-10-18 11:30,18,638.75,643.5,638.75,643,5376
20111201|2011-10-18 12:00,18,643,646,642.5,644.75,8072
20111201|2011-10-18 12:30,18,644.75,646.75,641,644.25,8980
20111201|2011-10-18 13:00,18,644.25,645.25,642.75,645,8763
20111201|2011-10-18 18:00,19,645,647.75,645,646,1201
20111201|2011-10-18 18:30,19,646.25,646.5,645.75,646.25,170
20111201|2011-10-18 19:00,19,646,646.5,645.5,646.25,147
20111201|2011-10-18 19:30,19,646.25,649,645.75,648.5,935
20111201|2011-10-18 20:00,19,648.5,649.25,648.25,648.75,718
20111201|2011-10-18 20:30,19,648.5,648.5,647.25,647.25,555
20111201|2011-10-18 21:00,19,647.5,647.75,646.25,647.25,211
20111201|2011-10-18 21:30,19,647.25,649,647.25,647.75,173
20111201|2011-10-18 22:00,19,647.75,648.5,646.75,647,235
20111201|2011-10-18 22:30,19,647,647,644,645.75,421
20111201|2011-10-18 23:00,19,646,646.25,645,645.25,65
20111201|2011-10-18 23:30,19,645.25,646,645.25,646,27
20111201|2011-10-19 00:00,19,646,646.5,645.25,646.25,80
20111201|2011-10-19 00:30,19,645.75,646.75,645.5,646,114
20111201|2011-10-19 01:00,19,645.75,646.75,645.5,646,231
20111201|2011-10-19 01:30,19,645.75,646,644.75,644.75,205
20111201|2011-10-19 02:00,19,645,647.25,644.75,647.25,138
20111201|2011-10-19 02:30,19,647.5,647.5,645,646.25,148
20111201|2011-10-19 03:00,19,646.5,647.25,646.5,646.75,152
20111201|2011-10-19 03:30,19,647,647.5,646.5,647,330
20111201|2011-10-19 04:00,19,647,647.5,646.5,647.25,119
20111201|2011-10-19 04:30,19,647.25,648,647,647.25,379
20111201|2011-10-19 05:00,19,647.5,649.75,647.5,649.25,478
20111201|2011-10-19 05:30,19,649.25,649.75,648.5,649.5,355
20111201|2011-10-19 06:00,19,649.5,650,649.25,649.25,404
20111201|2011-10-19 06:30,19,649.25,649.5,647.75,647.75,458
20111201|2011-10-19 07:00,19,647.75,648,645.5,646,343
20111201|2011-10-19 09:30,19,647,651.25,645.25,648.5,22567
20111201|2011-10-19 10:00,19,648.5,649.25,640.25,643.5,18181
20111201|2011-10-19 10:30,19,643.25,645.75,642.5,643,8298
20111201|2011-10-19 11:00,19,642.75,644.5,642.25,644.25,5266
20111201|2011-10-19 11:30,19,644.5,647.5,644.25,645.75,5738
20111201|2011-10-19 12:00,19,645.5,648.25,645.5,646.75,4990
20111201|2011-10-19 12:30,19,646.75,647,643.5,644.25,7733
20111201|2011-10-19 13:00,19,644.25,644.25,637.5,639,15137
20111201|2011-10-19 18:00,20,638.25,638.5,635.5,635.5,1517
20111201|2011-10-19 18:30,20,635.75,635.75,634.75,635.25,680
20111201|2011-10-19 19:00,20,635,636,634.5,635.75,354
20111201|2011-10-19 19:30,20,635.75,636,634,634.5,418
20111201|2011-10-19 20:00,20,634.5,635.75,633,635.25,1001
20111201|2011-10-19 20:30,20,634.75,635,633,633.25,369
20111201|2011-10-19 21:00,20,633,633.25,632,633,771
20111201|2011-10-19 21:30,20,632.5,633.75,632.25,633.25,360
20111201|2011-10-19 22:00,20,633.5,634.5,632.25,633.75,402
20111201|2011-10-19 22:30,20,633.75,634,633.25,634,74
20111201|2011-10-19 23:00,20,633.75,634.5,633.5,634.5,120
20111201|2011-10-19 23:30,20,634.5,635,634.5,635,276
20111201|2011-10-20 00:00,20,635,635.5,634.25,634.75,275
20111201|2011-10-20 00:30,20,634.75,636,634.25,635.5,228
20111201|2011-10-20 01:00,20,635.5,636,633.5,636,159
20111201|2011-10-20 01:30,20,636,636.75,635.75,636.75,205
20111201|2011-10-20 02:00,20,636.5,637.25,634.5,635,282
20111201|2011-10-20 02:30,20,634.75,636.75,634,635.75,410
20111201|2011-10-20 03:00,20,635.75,636.5,634.5,636.25,243
20111201|2011-10-20 03:30,20,636,637,635.25,636.25,264
20111201|2011-10-20 04:00,20,636.25,637.5,635.75,637.5,419
20111201|2011-10-20 04:30,20,637.5,638.5,636,636.5,497
20111201|2011-10-20 05:00,20,636.75,638.25,636.75,638.25,585
20111201|2011-10-20 05:30,20,638.25,638.25,637.5,638,170
20111201|2011-10-20 06:00,20,638,638,635.75,636.5,385
20111201|2011-10-20 06:30,20,636.5,638.5,636.5,638.25,823
20111201|2011-10-20 07:00,20,638.25,639,638,639,455
20111201|2011-10-20 09:30,20,638,646,635.75,641.25,24917
20111201|2011-10-20 10:00,20,641,642,638.25,640.75,13161
20111201|2011-10-20 10:30,20,641,641.75,638.5,639.5,8848
20111201|2011-10-20 11:00,20,639.5,639.75,635.25,636.25,9153
20111201|2011-10-20 11:30,20,636,642.5,635.5,642.5,6532
20111201|2011-10-20 12:00,20,642.75,645.5,641.75,645.25,8727
20111201|2011-10-20 12:30,20,645.25,649,645,646.25,13595
20111201|2011-10-20 13:00,20,646.5,651,645.25,650,12583
20111201|2011-10-20 18:00,21,649,652,649,650.25,1395
20111201|2011-10-20 18:30,21,650.25,650.5,649,649.25,364
20111201|2011-10-20 19:00,21,649.25,650.5,649,649.25,292
20111201|2011-10-20 19:30,21,649.5,651,649,651,265
20111201|2011-10-20 20:00,21,651,652.25,651,652.25,434
20111201|2011-10-20 20:30,21,652,653,651.75,652.75,279
20111201|2011-10-20 21:00,21,652.5,654,652.5,653.25,556
20111201|2011-10-20 21:30,21,653,653.75,652,652.25,200
20111201|2011-10-20 22:00,21,652,653.5,652,653.25,310
20111201|2011-10-20 22:30,21,653.5,653.75,652.25,652.25,129
20111201|2011-10-20 23:00,21,652.75,653.25,652.5,653.25,38
20111201|2011-10-20 23:30,21,652.75,654,652.75,653.5,34
20111201|2011-10-21 00:00,21,653.75,654.5,653.5,654.25,200
20111201|2011-10-21 00:30,21,654.25,656,654.25,655.5,945
20111201|2011-10-21 01:00,21,655.5,656.25,655,655,236
20111201|2011-10-21 01:30,21,655.5,656,652.75,654.5,973
20111201|2011-10-21 02:00,21,654.5,654.75,654,654.5,504
20111201|2011-10-21 02:30,21,654.5,654.75,653.5,654.5,492
20111201|2011-10-21 03:00,21,654.75,656,652.5,653,670
20111201|2011-10-21 03:30,21,652.75,654,652,653.25,224
20111201|2011-10-21 04:00,21,653.25,657,653,655.75,775
20111201|2011-10-21 04:30,21,656.5,656.5,655.5,656,295
20111201|2011-10-21 05:00,21,656,656.75,655.75,656.25,163
20111201|2011-10-21 05:30,21,656,656.5,655,656,203
20111201|2011-10-21 06:00,21,656.25,658.25,655,658,654
20111201|2011-10-21 06:30,21,658.25,659,656.75,657.5,997
20111201|2011-10-21 07:00,21,658,659,657,659,636
20111201|2011-10-21 09:30,21,660.5,665.5,659,662.25,30799
20111201|2011-10-21 10:00,21,662.25,662.5,658.5,660.25,12791
20111201|2011-10-21 10:30,21,660.5,663,658.5,658.5,12532
20111201|2011-10-21 11:00,21,658.5,659.75,653.75,655.75,13212
20111201|2011-10-21 11:30,21,655.75,656.75,653.5,654.75,6500
20111201|2011-10-21 12:00,21,654.75,655.75,653,654.25,6112
20111201|2011-10-21 12:30,21,654.25,655,652,652,7060
20111201|2011-10-21 13:00,21,652.25,652.25,648.5,649.75,16102
20111201|2011-10-23 18:00,24,647,651.5,646.5,650,3353
20111201|2011-10-23 18:30,24,650,650.5,649.5,650.25,225
20111201|2011-10-23 19:00,24,650,650.5,648.75,649.75,429
20111201|2011-10-23 19:30,24,649.75,653.5,649.25,653.5,985
20111201|2011-10-23 20:00,24,653.25,655.25,653,654.5,814
20111201|2011-10-23 20:30,24,654,654.5,652,653,367
20111201|2011-10-23 21:00,24,653.25,653.5,652.25,653.25,235
20111201|2011-10-23 21:30,24,653,655.5,653,654.5,271
20111201|2011-10-23 22:00,24,653.75,654.75,653.25,654.75,108
20111201|2011-10-23 22:30,24,654.75,655,654,655,169
20111201|2011-10-23 23:00,24,655,655,654.25,654.25,53
20111201|2011-10-23 23:30,24,655,655.5,654.75,655.5,111
20111201|2011-10-24 00:00,24,655,656.25,655,656.25,109
20111201|2011-10-24 00:30,24,656.5,659,656.5,659,825
20111201|2011-10-24 01:00,24,658.75,659.5,658.5,659.5,407
20111201|2011-10-24 01:30,24,659,661,658.5,659,382
20111201|2011-10-24 02:00,24,659.25,660,657,657.75,387
20111201|2011-10-24 02:30,24,658,659.25,657.25,659,289
20111201|2011-10-24 03:00,24,658.5,659.25,657.75,659,384
20111201|2011-10-24 03:30,24,659,659.25,658.25,658.5,428
20111201|2011-10-24 04:00,24,658.5,658.75,657.5,658.25,357
20111201|2011-10-24 04:30,24,658.25,659.5,658.25,659.25,844
20111201|2011-10-24 05:00,24,659,661,659,661,384
20111201|2011-10-24 05:30,24,661,661.75,659,659,719
20111201|2011-10-24 06:00,24,659,659.5,658.5,659,336
20111201|2011-10-24 06:30,24,658.75,660,658.25,659.75,555
20111201|2011-10-24 07:00,24,659.75,660,659.5,659.5,483
20111201|2011-10-24 09:30,24,659.5,660.75,654,654.25,15855
20111201|2011-10-24 10:00,24,654.25,656,653.75,654.25,8495
20111201|2011-10-24 10:30,24,654,657,653,656,7833
20111201|2011-10-24 11:00,24,655.75,656.75,652.5,652.5,4662
20111201|2011-10-24 11:30,24,652.5,653.5,647,650.75,11001
20111201|2011-10-24 12:00,24,650.75,654,650,653,5387
20111201|2011-10-24 12:30,24,652.75,655.25,650.25,654,7374
20111201|2011-10-24 13:00,24,654.25,654.25,649.75,649.75,11150
20111201|2011-10-24 18:00,25,650,650,648.25,649.25,855
20111201|2011-10-24 18:30,25,649.5,650.25,648,649.75,530
20111201|2011-10-24 19:00,25,649.75,650.25,649,649,183
20111201|2011-10-24 19:30,25,649.25,650.25,648.5,650.25,193
20111201|2011-10-24 20:00,25,650.25,650.75,649,650.5,284
20111201|2011-10-24 20:30,25,650.5,651,650,651,236
20111201|2011-10-24 21:00,25,651,651,649.5,649.75,206
20111201|2011-10-24 21:30,25,649.75,649.75,647,648.25,676
20111201|2011-10-24 22:00,25,649.25,651,649.25,649.25,220
20111201|2011-10-24 22:30,25,649,649.5,648,648.75,108
20111201|2011-10-24 23:00,25,648.75,649.75,648.5,649.75,25
20111201|2011-10-24 23:30,25,649.5,650.75,649,650.75,143
20111201|2011-10-25 00:00,25,650.25,651.75,650.25,651,305
20111201|2011-10-25 00:30,25,651.25,651.75,650.75,651,167
20111201|2011-10-25 01:00,25,651,652,650.75,652,162
20111201|2011-10-25 01:30,25,652,653,651.75,652.75,264
20111201|2011-10-25 02:00,25,652.75,654.25,652.75,653.5,324
20111201|2011-10-25 02:30,25,654,657,653.5,656.5,686
20111201|2011-10-25 03:00,25,656.5,657,656.25,656.5,283
20111201|2011-10-25 03:30,25,656.75,657.5,656.25,657,424
20111201|2011-10-25 04:00,25,657,657.75,656.5,656.5,377
20111201|2011-10-25 04:30,25,656.5,657.5,656.25,657.25,416
20111201|2011-10-25 05:00,25,657.5,657.5,657,657.25,123
20111201|2011-10-25 05:30,25,657,658.5,657,657.75,535
20111201|2011-10-25 06:00,25,657.75,658.5,657.25,657.75,322
20111201|2011-10-25 06:30,25,658,658.5,657.25,657.25,1177
20111201|2011-10-25 07:00,25,657.5,657.75,655.5,655.5,454
20111201|2011-10-25 09:30,25,650.5,653.25,647.75,648.5,24240
20111201|2011-10-25 10:00,25,648.75,650.75,647.25,649,9013
20111201|2011-10-25 10:30,25,649,652.5,647.5,651,7079
20111201|2011-10-25 11:00,25,651.25,655,651,654.5,6334
20111201|2011-10-25 11:30,25,654.5,655,653.25,653.75,4297
20111201|2011-10-25 12:00,25,653.75,654.5,651.75,652.5,4696
20111201|2011-10-25 12:30,25,652.5,653.75,651.25,652,3020
20111201|2011-10-25 13:00,25,652.25,652.5,649,652.25,9477
20111201|2011-10-25 18:00,26,649.5,650,647.75,648,1642
20111201|2011-10-25 18:30,26,648,649.25,647.5,649,260
20111201|2011-10-25 19:00,26,649,649.25,648.75,649,64
20111201|2011-10-25 19:30,26,649,650.75,649,650.5,354
20111201|2011-10-25 20:00,26,650.5,652,650,650.25,436
20111201|2011-10-25 20:30,26,650.5,652,650,650,170
20111201|2011-10-25 21:00,26,650.5,651.75,650.5,651.25,99
20111201|2011-10-25 21:30,26,651.5,651.5,650,650.5,119
20111201|2011-10-25 22:00,26,650.5,652,650.5,651.75,94
20111201|2011-10-25 22:30,26,651.75,652,651,651.75,47
20111201|2011-10-25 23:00,26,652,652.75,652,652.5,79
20111201|2011-10-25 23:30,26,652.75,653,652.25,653,33
20111201|2011-10-26 00:00,26,653,653.25,652.75,653.25,26
20111201|2011-10-26 00:30,26,653,654,653,654,103
20111201|2011-10-26 01:00,26,653.75,654.5,653.25,653.75,299
20111201|2011-10-26 01:30,26,654,654.75,653.75,654.75,211
20111201|2011-10-26 02:00,26,654.75,655,654.25,654.5,255
20111201|2011-10-26 02:30,26,654.5,655,654.5,654.75,72
20111201|2011-10-26 03:00,26,654.5,655,653.25,653.75,104
20111201|2011-10-26 03:30,26,653.75,654.5,652.25,654,224
20111201|2011-10-26 04:00,26,654.25,655,654,654.75,145
20111201|2011-10-26 04:30,26,655,655.5,653.25,653.25,188
20111201|2011-10-26 05:00,26,653,654.25,652.5,653.25,98
20111201|2011-10-26 05:30,26,653.25,653.5,652.75,653.25,45
20111201|2011-10-26 06:00,26,653.25,653.5,652.5,652.5,92
20111201|2011-10-26 06:30,26,652.75,653,651.25,651.25,226
20111201|2011-10-26 07:00,26,651.25,651.75,650.75,651.75,160
20111201|2011-10-26 09:30,26,649.5,650.75,638.25,640.75,27941
20111201|2011-10-26 10:00,26,640.5,640.75,635.5,636.5,12768
20111201|2011-10-26 10:30,26,636.25,639.5,636,638.25,7689
20111201|2011-10-26 11:00,26,638,640,637.75,638.25,4952
20111201|2011-10-26 11:30,26,638.25,638.5,635.25,636,5247
20111201|2011-10-26 12:00,26,635.75,637,633,636,9882
20111201|2011-10-26 12:30,26,636,638.5,635.25,637.25,8581
20111201|2011-10-26 13:00,26,637.25,638.75,635,638.25,9052
20111201|2011-10-26 18:00,27,637.75,638.75,637.75,638,947
20111201|2011-10-26 18:30,27,638,639.75,638,639.5,235
20111201|2011-10-26 19:00,27,639.75,641.25,639.5,640.25,593
20111201|2011-10-26 19:30,27,640.5,641.25,639.5,641.25,161
20111201|2011-10-26 20:00,27,641.5,642,639,641.25,438
20111201|2011-10-26 20:30,27,641.5,644.5,641,643.5,1342
20111201|2011-10-26 21:00,27,643.5,644.5,643,644,543
20111201|2011-10-26 21:30,27,644,645.5,644,644.5,496
20111201|2011-10-26 22:00,27,644.5,644.75,643.5,644,142
20111201|2011-10-26 22:30,27,644,644.5,643.5,644,166
20111201|2011-10-26 23:00,27,643.75,644,643.5,643.75,116
20111201|2011-10-26 23:30,27,643.75,644,643.5,643.75,60
20111201|2011-10-27 00:00,27,643.75,644.25,643.75,643.75,127
20111201|2011-10-27 00:30,27,643.75,644.25,643.75,644,212
20111201|2011-10-27 01:00,27,643.75,646.75,643.75,646.75,436
20111201|2011-10-27 01:30,27,646.75,646.75,645.75,646.25,408
20111201|2011-10-27 02:00,27,646.25,649,646.25,647.25,1007
20111201|2011-10-27 02:30,27,647.25,649,646.5,649,620
20111201|2011-10-27 03:00,27,649,649.75,648.5,649.25,612
20111201|2011-10-27 03:30,27,649.5,649.5,648.75,648.75,199
20111201|2011-10-27 04:00,27,648.75,649.25,648.5,648.75,288
20111201|2011-10-27 04:30,27,648.75,649.75,648.5,649.75,489
20111201|2011-10-27 05:00,27,649.75,649.75,647.5,648.5,282
20111201|2011-10-27 05:30,27,648.75,649,648.25,648.75,186
20111201|2011-10-27 06:00,27,648.75,649,647.75,649,451
20111201|2011-10-27 06:30,27,649,649,646.5,647.25,744
20111201|2011-10-27 07:00,27,647.25,648.25,646.75,648,811
20111201|2011-10-27 09:30,27,648,649,642.25,645.25,18977
20111201|2011-10-27 10:00,27,645.25,645.5,639.5,639.75,10361
20111201|2011-10-27 10:30,27,639.75,642.25,638.5,640.5,6884
20111201|2011-10-27 11:00,27,640.75,657.5,640.25,653.5,22690
20111201|2011-10-27 11:30,27,653.75,656.5,651.5,654.5,16455
20111201|2011-10-27 12:00,27,654.5,654.75,651.25,651.75,5380
20111201|2011-10-27 12:30,27,651.5,653.25,650,652.25,6059
20111201|2011-10-27 13:00,27,652.25,655,650.25,653.75,13464
20111201|2011-10-27 18:00,28,651,652.5,650,650,1234
20111201|2011-10-27 18:30,28,650.25,652,650.25,651.75,150
20111201|2011-10-27 19:00,28,651.75,652.75,651.5,651.75,393
20111201|2011-10-27 19:30,28,651.5,652.5,651.5,652.25,96
20111201|2011-10-27 20:00,28,652.5,653.75,652.5,652.75,521
20111201|2011-10-27 20:30,28,652.75,653.5,651.75,651.75,149
20111201|2011-10-27 21:00,28,651.75,651.75,651,651,118
20111201|2011-10-27 21:30,28,651,651.25,650.25,650.25,207
20111201|2011-10-27 22:00,28,650.25,650.75,650.25,650.5,98
20111201|2011-10-27 22:30,28,650.5,650.75,650.25,650.25,34
20111201|2011-10-27 23:00,28,650.25,651,650.25,651,102
20111201|2011-10-27 23:30,28,651.25,651.25,651,651,69
20111201|2011-10-28 00:00,28,651.25,652.75,651,651,138
20111201|2011-10-28 00:30,28,651,651,649.5,650,239
20111201|2011-10-28 01:00,28,649.75,650,649.25,649.5,81
20111201|2011-10-28 01:30,28,649.75,649.75,647.75,648,360
20111201|2011-10-28 02:00,28,647.75,648.5,647.25,648.5,265
20111201|2011-10-28 02:30,28,648.5,649.5,647.5,649.5,192
20111201|2011-10-28 03:00,28,649.5,651,649,650.75,212
20111201|2011-10-28 03:30,28,650.75,651.75,648.25,648.5,509
20111201|2011-10-28 04:00,28,648.5,649,647,647.25,370
20111201|2011-10-28 04:30,28,647,648.25,646.75,648.25,314
20111201|2011-10-28 05:00,28,648,648,646.5,646.75,199
20111201|2011-10-28 05:30,28,646.75,647.25,646.5,647.25,118
20111201|2011-10-28 06:00,28,647,647.75,646.5,646.75,162
20111201|2011-10-28 06:30,28,646.5,647.25,645.25,647.25,639
20111201|2011-10-28 07:00,28,647,648.5,647,647.75,256
20111201|2011-10-28 09:30,28,648,654,646,649.75,20372
20111201|2011-10-28 10:00,28,649.5,656.25,649.5,656,12589
20111201|2011-10-28 10:30,28,656,657,652.75,653.25,8724
20111201|2011-10-28 11:00,28,653.5,655,649.25,651.75,7624
20111201|2011-10-28 11:30,28,652,655,651.5,653.75,4265
20111201|2011-10-28 12:00,28,653.75,656.75,652.75,654.75,4688
20111201|2011-10-28 12:30,28,654.75,655,650.5,652.25,8273
20111201|2011-10-28 13:00,28,652.5,656.5,651.5,656,9577
20111201|2011-10-30 18:00,31,653.75,655,653.25,654.75,1376
20111201|2011-10-30 18:30,31,654.75,655.25,654.5,655,417
20111201|2011-10-30 19:00,31,655.25,655.75,654,655.75,653
20111201|2011-10-30 19:30,31,655.5,655.75,654.5,654.75,161
20111201|2011-10-30 20:00,31,654.75,654.75,652.5,652.5,372
20111201|2011-10-30 20:30,31,652.5,652.5,649,650,1255
20111201|2011-10-30 21:00,31,650.25,651.25,649,649.75,376
20111201|2011-10-30 21:30,31,649.75,650.25,648,648,660
20111201|2011-10-30 22:00,31,648.5,648.5,646.25,646.25,664
20111201|2011-10-30 22:30,31,646.25,646.75,645.75,646.75,239
20111201|2011-10-30 23:00,31,646.75,646.75,645.5,646,154
20111201|2011-10-30 23:30,31,646,646.5,645.75,646.25,47
20111201|2011-10-31 00:00,31,646.25,646.25,645.5,646,124
20111201|2011-10-31 00:30,31,646,647,645.75,646.25,173
20111201|2011-10-31 01:00,31,646,646.25,645.5,645.5,161
20111201|2011-10-31 01:30,31,645.5,646.5,642.5,643.5,964
20111201|2011-10-31 02:00,31,643.5,644.5,642.75,643,181
20111201|2011-10-31 02:30,31,643.25,646.25,643.25,645.75,515
20111201|2011-10-31 03:00,31,646.25,646.75,645,646.25,269
20111201|2011-10-31 03:30,31,646,646,645,645,173
20111201|2011-10-31 04:00,31,645.25,645.25,643,644,431
20111201|2011-10-31 04:30,31,643.75,646.25,643.75,645.75,310
20111201|2011-10-31 05:00,31,645.75,646.75,645.75,646,120
20111201|2011-10-31 05:30,31,646,646.75,645.25,646.25,133
20111201|2011-10-31 06:00,31,646.25,647.75,646,647.75,214
20111201|2011-10-31 06:30,31,647.75,649.25,647,648.25,366
20111201|2011-10-31 07:00,31,648.5,649.5,648,648,308
20111201|2011-10-31 09:30,31,645.5,650,642.5,644.25,19633
20111201|2011-10-31 10:00,31,644.25,644.25,638,640.5,17602
20111201|2011-10-31 10:30,31,640.5,641.75,639.25,640,6475
20111201|2011-10-31 11:00,31,640,644.75,639.5,643,6314
20111201|2011-10-31 11:30,31,642.75,649.25,642.75,646.25,8525
20111201|2011-10-31 12:00,31,646.5,647.75,644.5,645.5,4593
20111201|2011-10-31 12:30,31,645.5,647.25,642.75,643.75,5571
20111201|2011-10-31 13:00,31,643.25,650,643,649.75,10985
20111201|2011-10-31 18:00,1,646.25,646.75,643.5,644,943
20111201|2011-10-31 18:30,1,644,646.75,643.5,646.25,368
20111201|2011-10-31 19:00,1,646,646.5,645.5,646.25,52
20111201|2011-10-31 19:30,1,646.25,648,646.25,647.75,331
20111201|2011-10-31 20:00,1,647.5,647.5,644,646.25,339
20111201|2011-10-31 20:30,1,646.75,648.5,646.5,648,264
20111201|2011-10-31 21:00,1,647.75,648.75,647.5,647.75,159
20111201|2011-10-31 21:30,1,647.75,648.75,647.5,648.25,90
20111201|2011-10-31 22:00,1,648.5,648.5,646,646,165
20111201|2011-10-31 22:30,1,646,646.75,645.5,646,112
20111201|2011-10-31 23:00,1,646,646.25,645,645,142
20111201|2011-10-31 23:30,1,645,645.25,644.75,644.75,61
20111201|2011-11-01 00:00,1,645,645.5,645,645.5,37
20111201|2011-11-01 00:30,1,645,645,644.25,645,112
20111201|2011-11-01 01:00,1,645,645,644.5,645,40
20111201|2011-11-01 01:30,1,645,645.75,644.25,644.75,74
20111201|2011-11-01 02:00,1,644.75,644.75,643,643,310
20111201|2011-11-01 02:30,1,643,643.25,640.75,640.75,393
20111201|2011-11-01 03:00,1,640.5,640.75,639,639,570
20111201|2011-11-01 03:30,1,639,639.75,636.25,636.5,1261
20111201|2011-11-01 04:00,1,636.25,637.5,636,637.25,308
20111201|2011-11-01 04:30,1,637,637.5,636.25,636.25,567
20111201|2011-11-01 05:00,1,636.5,636.5,635,636,1131
20111201|2011-11-01 05:30,1,636,637,634.25,634.5,1231
20111201|2011-11-01 06:00,1,634.5,638.5,634,636.75,941
20111201|2011-11-01 06:30,1,636.75,636.75,634,634.5,1276
20111201|2011-11-01 07:00,1,634.5,635,632,633.75,2129
20111201|2011-11-01 09:30,1,635,643,631.5,640.25,26709
20111201|2011-11-01 10:00,1,640.25,647,640,644.5,12798
20111201|2011-11-01 10:30,1,644.75,646.5,639.25,640.75,8733
20111201|2011-11-01 11:00,1,641,642,637.25,640.5,9882
20111201|2011-11-01 11:30,1,640.25,641.25,638.5,639.5,4951
20111201|2011-11-01 12:00,1,639.5,640.5,638,639.5,4811
20111201|2011-11-01 12:30,1,640,647.5,639,646,12252
20111201|2011-11-01 13:00,1,646.5,660.25,646,656,22645
20111201|2011-11-01 18:00,2,653.25,653.5,651.25,652,1544
20111201|2011-11-01 18:30,2,651.75,652.25,650.75,650.75,306
20111201|2011-11-01 19:00,2,650.75,651.75,650.75,651.75,340
20111201|2011-11-01 19:30,2,652,652.75,651.75,652.75,180
20111201|2011-11-01 20:00,2,652.75,654,652.75,653.75,506
20111201|2011-11-01 20:30,2,654,654.75,653.25,653.75,538
20111201|2011-11-01 21:00,2,653.75,654,652.25,652.25,169
20111201|2011-11-01 21:30,2,652.5,653,651.25,651.75,210
20111201|2011-11-01 22:00,2,651.75,652.75,651.25,652.25,333
20111201|2011-11-01 22:30,2,652.25,653.5,652.25,653.25,69
20111201|2011-11-01 23:00,2,653.75,654.5,653.5,654,119
20111201|2011-11-01 23:30,2,654.25,654.25,653.5,654,98
20111201|2011-11-02 00:00,2,654,654.25,653.75,654.25,27
20111201|2011-11-02 00:30,2,654.25,654.5,654,654.25,100
20111201|2011-11-02 01:00,2,654.25,656.5,653.5,656.25,899
20111201|2011-11-02 01:30,2,656.5,657.75,656.25,657.75,608
20111201|2011-11-02 02:00,2,658,658,656.75,656.75,383
20111201|2011-11-02 02:30,2,657.25,657.75,657,657.75,110
20111201|2011-11-02 03:00,2,657.5,658,657.5,657.75,383
20111201|2011-11-02 03:30,2,657.75,658.5,657.5,657.75,440
20111201|2011-11-02 04:00,2,657.75,658.75,657.5,657.5,597
20111201|2011-11-02 04:30,2,657.75,658,655,655,1338
20111201|2011-11-02 05:00,2,655,658,655,656.5,447
20111201|2011-11-02 05:30,2,656.5,657.25,654,654,550
20111201|2011-11-02 06:00,2,654,655,651.5,654.75,757
20111201|2011-11-02 06:30,2,655,656.25,653.75,654.25,456
20111201|2011-11-02 07:00,2,654.5,657.5,654.5,657.25,396
20111201|2011-11-02 09:30,2,657.25,659.5,653.75,654.25,16584
20111201|2011-11-02 10:00,2,654,655.5,649.75,651.5,11646
20111201|2011-11-02 10:30,2,651.5,652,648.25,649.75,11178
20111201|2011-11-02 11:00,2,649.75,650.75,648,649,5354
20111201|2011-11-02 11:30,2,649,650,647,647,5570
20111201|2011-11-02 12:00,2,647.25,648.5,640.5,641.75,16298
20111201|2011-11-02 12:30,2,641.75,645.25,641,642.75,8599
20111201|2011-11-02 13:00,2,643,645,641.5,643.25,10242
20111201|2011-11-02 18:00,3,644.75,645.5,643,643.25,756
20111201|2011-11-02 18:30,3,643.5,644,643,643.5,82
20111201|2011-11-02 19:00,3,643.75,644,642,642.5,135
20111201|2011-11-02 19:30,3,643,643.25,642,643.25,208
20111201|2011-11-02 20:00,3,643.25,645.75,643.25,645.25,358
20111201|2011-11-02 20:30,3,645.25,645.5,642.75,644.5,227
20111201|2011-11-02 21:00,3,644.5,645.25,642.25,642.5,173
20111201|2011-11-02 21:30,3,642.25,645,641.75,644,273
20111201|2011-11-02 22:00,3,644,644.75,643.75,644.5,57
20111201|2011-11-02 22:30,3,644.25,645,644.25,644.5,27
20111201|2011-11-02 23:00,3,645,645,643.75,643.75,29
20111201|2011-11-02 23:30,3,643.75,644.25,643.75,644,10
20111201|2011-11-03 00:00,3,644,644,644,644,9
20111201|2011-11-03 00:30,3,644.25,644.5,644,644,55
20111201|2011-11-03 01:00,3,643.5,643.75,643.25,643.75,37
20111201|2011-11-03 01:30,3,643.75,644,642,642.25,138
20111201|2011-11-03 02:00,3,642.25,642.25,640.75,641.5,295
20111201|2011-11-03 02:30,3,641.5,644,641.5,643.25,242
20111201|2011-11-03 03:00,3,643.5,646.75,643.5,646.5,580
20111201|2011-11-03 03:30,3,646.75,651.5,646.5,650.75,1431
20111201|2011-11-03 04:00,3,651,652.5,650.5,650.5,986
20111201|2011-11-03 04:30,3,650.5,651.75,648,651.75,576
20111201|2011-11-03 05:00,3,651.5,655.5,651.5,654,2255
20111201|2011-11-03 05:30,3,654,655.5,652.5,654.75,795
20111201|2011-11-03 06:00,3,654.75,655.25,653,653,672
20111201|2011-11-03 06:30,3,653.25,653.75,651.75,653.75,556
20111201|2011-11-03 07:00,3,653.5,654,651.25,651.25,653
20111201|2011-11-03 09:30,3,649.75,657,647.5,656.25,23465
20111201|2011-11-03 10:00,3,656.5,658.5,655.5,656.5,12098
20111201|2011-11-03 10:30,3,656.5,657,650.25,650.75,8446
20111201|2011-11-03 11:00,3,650.75,654.25,650.5,654,7674
20111201|2011-11-03 11:30,3,654.25,654.25,652.25,653.25,3614
20111201|2011-11-03 12:00,3,653.5,654.25,653,653.25,2449
20111201|2011-11-03 12:30,3,653.25,653.75,651.5,651.75,3466
20111201|2011-11-03 13:00,3,651.75,654.5,650.25,654,8692
20111201|2011-11-03 18:00,4,653,653.5,651.5,652,702
20111201|2011-11-03 18:30,4,652.25,653,651.5,651.5,114
20111201|2011-11-03 19:00,4,652,653.25,652,653.25,193
20111201|2011-11-03 19:30,4,653,653.5,652.75,652.75,76
20111201|2011-11-03 20:00,4,652.5,652.5,651.5,652.25,195
20111201|2011-11-03 20:30,4,652,652.5,651.5,651.5,46
20111201|2011-11-03 21:00,4,651.75,652.75,651.75,652.5,49
20111201|2011-11-03 21:30,4,652.25,652.25,651.5,651.5,52
20111201|2011-11-03 22:00,4,651.25,652,651,652,110
20111201|2011-11-03 22:30,4,652,652,651.25,651.25,37
20111201|2011-11-03 23:00,4,651.25,651.25,651,651,53
20111201|2011-11-03 23:30,4,651.25,651.25,651,651,47
20111201|2011-11-04 00:00,4,651.25,651.25,650.5,650.5,64
20111201|2011-11-04 00:30,4,650.75,651.25,650.75,651,57
20111201|2011-11-04 01:00,4,651,651.75,651,651.75,75
20111201|2011-11-04 01:30,4,651.75,652.5,651.75,652,89
20111201|2011-11-04 02:00,4,652,653.5,652,653.25,276
20111201|2011-11-04 02:30,4,653,653.25,651.75,653.25,176
20111201|2011-11-04 03:00,4,653.25,654.25,653,654.25,353
20111201|2011-11-04 03:30,4,654.25,654.75,653.75,654,84
20111201|2011-11-04 04:00,4,654,655,654,654.75,182
20111201|2011-11-04 04:30,4,654.75,656,654.75,655.75,339
20111201|2011-11-04 05:00,4,656,656,655,655.5,170
20111201|2011-11-04 05:30,4,655.5,656.25,655.25,656,256
20111201|2011-11-04 06:00,4,656.25,656.25,654,654.5,291
20111201|2011-11-04 06:30,4,654.5,656.75,654,655,407
20111201|2011-11-04 07:00,4,655.25,655.25,653,653,345
20111201|2011-11-04 09:30,4,649,649.75,644.5,646.5,18910
20111201|2011-11-04 10:00,4,646.75,653.5,646.75,652,12168
20111201|2011-11-04 10:30,4,652.25,653,649.5,651.75,5089
20111201|2011-11-04 11:00,4,651.75,653.25,651,652.25,3951
20111201|2011-11-04 11:30,4,652.5,653.75,650.5,653.75,2786
20111201|2011-11-04 12:00,4,653.75,657.5,653,654,8298
20111201|2011-11-04 12:30,4,654,657,653.75,654.25,5995
20111201|2011-11-04 13:00,4,654.25,656,651.25,654.75,9538
20111201|2011-11-06 18:00,7,654.75,656.5,653.5,653.75,2494
20111201|2011-11-06 18:30,7,654,654.75,653.75,654.75,177
20111201|2011-11-06 19:00,7,654.5,654.75,652,652.25,485
20111201|2011-11-06 19:30,7,652.25,652.75,651.25,651.75,241
20111201|2011-11-06 20:00,7,651.5,653,651.5,652.25,115
20111201|2011-11-06 20:30,7,652.75,653.25,652.5,653,66
20111201|2011-11-06 21:00,7,652.75,653,651.25,651.75,135
20111201|2011-11-06 21:30,7,651.75,652,651.75,652,16
20111201|2011-11-06 22:00,7,651.75,652,650.75,650.75,104
20111201|2011-11-06 22:30,7,651,651.5,651,651.25,50
20111201|2011-11-06 23:00,7,651.5,652,651.5,651.5,16
20111201|2011-11-06 23:30,7,651.75,652.75,651.25,652.25,58
20111201|2011-11-07 00:00,7,652.75,653,652,652.5,80
20111201|2011-11-07 00:30,7,652.5,653,651.75,652,128
20111201|2011-11-07 01:00,7,652.75,652.75,651.5,652,89
20111201|2011-11-07 01:30,7,652,652.5,651.25,651.5,241
20111201|2011-11-07 02:00,7,651.75,652.5,651.25,652,235
20111201|2011-11-07 02:30,7,651.75,652.5,651.25,651.25,133
20111201|2011-11-07 03:00,7,651.25,652.25,651,652,91
20111201|2011-11-07 03:30,7,652,652.75,651.5,652,228
20111201|2011-11-07 04:00,7,652,653,651.5,652.75,201
20111201|2011-11-07 04:30,7,652.5,653.5,652,653,173
20111201|2011-11-07 05:00,7,653,655.25,653,655,641
20111201|2011-11-07 05:30,7,655,655.5,654.75,654.75,252
20111201|2011-11-07 06:00,7,654.75,655.25,654.75,654.75,216
20111201|2011-11-07 06:30,7,654.75,655.25,654.5,655.25,392
20111201|2011-11-07 07:00,7,655,655.25,654.25,654.5,218
20111201|2011-11-07 09:30,7,654,654.25,650.25,650.75,16722
20111201|2011-11-07 10:00,7,650.5,652.25,648,648.75,12542
20111201|2011-11-07 10:30,7,648.5,651.5,648,650.5,5665
20111201|2011-11-07 11:00,7,650.25,653,650.25,651,5804
20111201|2011-11-07 11:30,7,651,652,650,651.75,4316
20111201|2011-11-07 12:00,7,651.5,655.5,651,654,8888
20111201|2011-11-07 12:30,7,654.25,654.25,651,652.25,6325
20111201|2011-11-07 13:00,7,652,653.5,651.25,652.75,8392
20111201|2011-11-07 18:00,8,653,654.25,652.75,654,749
20111201|2011-11-07 18:30,8,654.25,654.25,653.5,653.75,167
20111201|2011-11-07 19:00,8,653.75,653.75,652.5,652.5,132
20111201|2011-11-07 19:30,8,652.75,653.75,652.5,653.5,192
20111201|2011-11-07 20:00,8,653.25,653.25,652,652,89
20111201|2011-11-07 20:30,8,652.5,653.25,652.25,653.25,70
20111201|2011-11-07 21:00,8,653.25,654.25,653.25,654,171
20111201|2011-11-07 21:30,8,654,654.5,653.75,654,175
20111201|2011-11-07 22:00,8,654,654.5,654,654.5,32
20111201|2011-11-07 22:30,8,654.5,654.5,654,654,60
20111201|2011-11-07 23:00,8,654.25,654.5,654,654,24
20111201|2011-11-07 23:30,8,654.25,654.5,653.25,654.5,129
20111201|2011-11-08 00:00,8,654.25,654.5,653,653.75,110
20111201|2011-11-08 00:30,8,654,654,653.5,653.5,137
20111201|2011-11-08 01:00,8,653.5,654,653.5,654,147
20111201|2011-11-08 01:30,8,654,654,652.75,653,128
20111201|2011-11-08 02:00,8,653,654.75,653,654.5,318
20111201|2011-11-08 02:30,8,654.5,655,654.5,655,436
20111201|2011-11-08 03:00,8,654.75,655.25,654.75,655,196
20111201|2011-11-08 03:30,8,654.75,654.75,653.75,653.75,209
20111201|2011-11-08 04:00,8,653.5,654,653.5,654,52
20111201|2011-11-08 04:30,8,654,654.25,653.75,653.75,85
20111201|2011-11-08 05:00,8,653.75,654.75,653.75,654.25,55
20111201|2011-11-08 05:30,8,654.25,655.5,654.25,655,448
20111201|2011-11-08 06:00,8,655,655.5,655,655,254
20111201|2011-11-08 06:30,8,655,655.75,655,655.5,348
20111201|2011-11-08 07:00,8,655.5,655.75,655.25,655.5,332
20111201|2011-11-08 09:30,8,655.25,664,655,661.75,29896
20111201|2011-11-08 10:00,8,662,662.5,659,660.75,9515
20111201|2011-11-08 10:30,8,660.75,662.75,659.75,662.25,8076
20111201|2011-11-08 11:00,8,662.5,663.5,661,661.25,6310
20111201|2011-11-08 11:30,8,661.25,662.75,660.75,660.75,4421
20111201|2011-11-08 12:00,8,661,662,659.25,660.5,5741
20111201|2011-11-08 12:30,8,660.5,662,660.25,661.5,4437
20111201|2011-11-08 13:00,8,661.5,663.5,660.25,662.75,15627
20111201|2011-11-08 18:00,9,660.25,660.75,660,660.5,1500
20111201|2011-11-08 18:30,9,660.75,661,660.5,660.75,300
20111201|2011-11-08 19:00,9,661,661,660.5,661,169
20111201|2011-11-08 19:30,9,661,661.75,661,661.75,180
20111201|2011-11-08 20:00,9,661.5,661.75,660.75,661.5,249
20111201|2011-11-08 20:30,9,661.75,662,661.25,662,330
20111201|2011-11-08 21:00,9,662,662,660.5,660.75,365
20111201|2011-11-08 21:30,9,660.75,662,660.75,661.75,143
20111201|2011-11-08 22:00,9,662,662.25,661.5,662,58
20111201|2011-11-08 22:30,9,662.25,662.25,660.5,661.75,333
20111201|2011-11-08 23:00,9,662,662.5,661.75,662.25,32
20111201|2011-11-08 23:30,9,662.25,663,662.25,662.75,109
20111201|2011-11-09 00:00,9,662.5,663,662.25,662.5,201
20111201|2011-11-09 00:30,9,662.5,663.25,662,662.25,114
20111201|2011-11-09 01:00,9,662.75,663.75,662.75,663.5,323
20111201|2011-11-09 01:30,9,663.5,664.75,663,664.5,407
20111201|2011-11-09 02:00,9,664.75,666,664.25,665.25,903
20111201|2011-11-09 02:30,9,665.5,665.75,665,665.75,233
20111201|2011-11-09 03:00,9,665.5,665.75,663.5,664,593
20111201|2011-11-09 03:30,9,664.25,664.5,662.25,662.5,889
20111201|2011-11-09 04:00,9,662.25,662.75,661.5,662.75,369
20111201|2011-11-09 04:30,9,662.25,662.75,661.5,662.25,191
20111201|2011-11-09 05:00,9,662,662,660.25,660.5,354
20111201|2011-11-09 05:30,9,660.5,663,660.25,662,378
20111201|2011-11-09 06:00,9,662.25,662.25,661.25,661.25,561
20111201|2011-11-09 06:30,9,661.25,661.25,660,660.25,1306
20111201|2011-11-09 07:00,9,660.25,660.25,659,659.25,1209
20111201|2011-11-09 09:30,9,650,655,646.75,654.75,37824
20111201|2011-11-09 10:00,9,654.5,658.75,653.25,657.75,18861
20111201|2011-11-09 10:30,9,657.75,665,656.25,662,17601
20111201|2011-11-09 11:00,9,662,663,658.25,658.5,7037
20111201|2011-11-09 11:30,9,658.25,659.5,656.5,657.5,6015
20111201|2011-11-09 12:00,9,657.5,659.75,656.75,658,4631
20111201|2011-11-09 12:30,9,658,659.75,655.5,655.5,8452
20111201|2011-11-09 13:00,9,655.5,657.25,652,655.75,12402
20111201|2011-11-09 18:00,10,654.5,655,653.25,653.5,893
20111201|2011-11-09 18:30,10,653.25,655,653.25,654.5,299
20111201|2011-11-09 19:00,10,654.25,654.25,653,654,181
20111201|2011-11-09 19:30,10,654.25,654.25,652.5,652.5,212
20111201|2011-11-09 20:00,10,652.75,653.75,652,652.75,302
20111201|2011-11-09 20:30,10,653,653.25,652.25,652.75,97
20111201|2011-11-09 21:00,10,653,653.75,652.75,653.5,127
20111201|2011-11-09 21:30,10,653.75,654,653.25,653.75,48
20111201|2011-11-09 22:00,10,653.75,653.75,653.25,653.25,56
20111201|2011-11-09 22:30,10,653.25,653.5,653,653.25,22
20111201|2011-11-09 23:00,10,653,653.5,653,653.5,37
20111201|2011-11-09 23:30,10,653.25,654,653.25,653.75,233
20111201|2011-11-10 00:00,10,653.5,654.5,653.25,654.25,194
20111201|2011-11-10 00:30,10,654,654,653.25,653.25,88
20111201|2011-11-10 01:00,10,653.25,653.75,652.75,653.75,122
20111201|2011-11-10 01:30,10,654,654,653.5,653.75,125
20111201|2011-11-10 02:00,10,653.75,657,653.75,657,908
20111201|2011-11-10 02:30,10,657,660.25,656.75,659.5,962
20111201|2011-11-10 03:00,10,659.5,660.75,658.75,660,523
20111201|2011-11-10 03:30,10,660,662,659.75,661.5,609
20111201|2011-11-10 04:00,10,661.5,661.75,660.25,660.25,159
20111201|2011-11-10 04:30,10,660.25,661,658,660.75,439
20111201|2011-11-10 05:00,10,660.75,662,659,660.75,410
20111201|2011-11-10 05:30,10,660.5,661.75,660.5,661.75,156
20111201|2011-11-10 06:00,10,661.5,662,661,661.5,553
20111201|2011-11-10 06:30,10,661.5,661.75,660,660.5,482
20111201|2011-11-10 07:00,10,660.5,661,658.25,659.75,567
20111201|2011-11-10 09:30,10,660,660.25,652.5,656.25,21444
20111201|2011-11-10 10:00,10,656.5,657.75,652.5,653,8670
20111201|2011-11-10 10:30,10,653.25,654.25,650.75,652.5,8316
20111201|2011-11-10 11:00,10,652.5,652.75,645.25,645.5,18146
20111201|2011-11-10 11:30,10,645.5,650.25,645.25,649.25,9322
20111201|2011-11-10 12:00,10,649,649.5,647,648,4631
20111201|2011-11-10 12:30,10,648,648.5,645.75,648.5,8102
20111201|2011-11-10 13:00,10,648.25,648.5,645.25,647,10164
20111201|2011-11-10 18:00,11,646,647.5,645.5,647,984
20111201|2011-11-10 18:30,11,647,647,645,645.75,564
20111201|2011-11-10 19:00,11,645.5,647.5,645.25,647.25,362
20111201|2011-11-10 19:30,11,647.25,648,647,647.25,136
20111201|2011-11-10 20:00,11,647.5,647.75,646.25,647.5,253
20111201|2011-11-10 20:30,11,647.5,648,647,648,180
20111201|2011-11-10 21:00,11,647.75,648.5,647.75,648.5,137
20111201|2011-11-10 21:30,11,648.25,648.5,648.25,648.5,31
20111201|2011-11-10 22:00,11,648.5,649,648.25,648.75,133
20111201|2011-11-10 22:30,11,648.75,648.75,648.25,648.25,38
20111201|2011-11-10 23:00,11,648.25,648.5,648.25,648.25,30
20111201|2011-11-10 23:30,11,648.25,648.5,647.75,648,102
20111201|2011-11-11 00:00,11,648.25,648.5,647.75,648,143
20111201|2011-11-11 00:30,11,648.25,648.5,647.75,647.75,126
20111201|2011-11-11 01:00,11,647.75,649,647,648,285
20111201|2011-11-11 01:30,11,647.5,649,647.5,649,149
20111201|2011-11-11 02:00,11,649,649.5,647.75,648.75,360
20111201|2011-11-11 02:30,11,648.75,649.75,648.75,649.25,142
20111201|2011-11-11 03:00,11,649.25,650.5,649,650.5,294
20111201|2011-11-11 03:30,11,650.5,650.5,649.75,649.75,302
20111201|2011-11-11 04:00,11,650,650,649.5,649.5,152
20111201|2011-11-11 04:30,11,649.25,649.25,646.75,647.5,396
20111201|2011-11-11 05:00,11,647.25,648,645.75,646.5,301
20111201|2011-11-11 05:30,11,646.25,647.5,646.25,647,145
20111201|2011-11-11 06:00,11,646.75,646.75,644.75,644.75,544
20111201|2011-11-11 06:30,11,645,645.25,644,644.25,345
20111201|2011-11-11 07:00,11,644.25,647,644,646,389
20111201|2011-11-11 09:30,11,647.5,648.5,640.75,642.5,25025
20111201|2011-11-11 10:00,11,642.75,643.25,637,638,13385
20111201|2011-11-11 10:30,11,638.25,642.75,636.5,639.5,10293
20111201|2011-11-11 11:00,11,639.25,640,636.75,638,6306
20111201|2011-11-11 11:30,11,637.75,639.75,637.25,638.75,3884
20111201|2011-11-11 12:00,11,639,640.5,638,638.5,3450
20111201|2011-11-11 12:30,11,638.75,639.25,636.75,637.25,3189
20111201|2011-11-11 13:00,11,637.25,640.75,636.5,639.75,10900
20111201|2011-11-13 18:00,14,638,639,636.25,637.5,1800
20111201|2011-11-13 18:30,14,637.5,638.5,637.5,638,309
20111201|2011-11-13 19:00,14,638.25,639.5,638,639,386
20111201|2011-11-13 19:30,14,639.25,639.75,638.5,638.75,404
20111201|2011-11-13 20:00,14,638.75,640,638.25,639.25,464
20111201|2011-11-13 20:30,14,639.5,642,639.5,642,714
20111201|2011-11-13 21:00,14,641.75,642,640,640.75,202
20111201|2011-11-13 21:30,14,640,641.5,639.75,641.25,77
20111201|2011-11-13 22:00,14,641.5,641.5,639.75,639.75,88
20111201|2011-11-13 22:30,14,639.75,640.25,639.75,640.25,71
20111201|2011-11-13 23:00,14,640,640,639.75,639.75,9
20111201|2011-11-13 23:30,14,639.75,640.75,639.75,640.5,55
20111201|2011-11-14 00:00,14,640.75,641.5,640.75,641.25,71
20111201|2011-11-14 00:30,14,641.75,641.75,641.5,641.75,61
20111201|2011-11-14 01:00,14,641.5,642.75,641.25,642.5,219
20111201|2011-11-14 01:30,14,642.5,643,641.25,641.5,234
20111201|2011-11-14 02:00,14,642.25,642.75,641.25,641.5,193
20111201|2011-11-14 02:30,14,641.75,643,641.25,643,230
20111201|2011-11-14 03:00,14,642.75,644.75,642,642.5,725
20111201|2011-11-14 03:30,14,642.25,643,641.5,642.5,320
20111201|2011-11-14 04:00,14,642.5,643,641.75,642.25,151
20111201|2011-11-14 04:30,14,642.25,642.75,641.75,642,89
20111201|2011-11-14 05:00,14,642,642,638.25,638.25,422
20111201|2011-11-14 05:30,14,638.25,639.5,638,638,243
20111201|2011-11-14 06:00,14,638.25,638.25,636,636.5,776
20111201|2011-11-14 06:30,14,636.25,638,636,637.75,202
20111201|2011-11-14 07:00,14,637.75,639,637,638.5,341
20111201|2011-11-14 09:30,14,637.25,639,634.25,636.25,15956
20111201|2011-11-14 10:00,14,636.25,637.5,634.75,635.5,7645
20111201|2011-11-14 10:30,14,635.5,636.25,631.75,632,9906
20111201|2011-11-14 11:00,14,631.75,633.75,630.25,631.75,10080
20111201|2011-11-14 11:30,14,631.5,633.75,631,633.25,4634
20111201|2011-11-14 12:00,14,633,634.5,632.5,634,2873
20111201|2011-11-14 12:30,14,634,635,633,634.75,4641
20111201|2011-11-14 13:00,14,634.75,635.5,632.75,633.5,6320
20111201|2011-11-14 18:00,15,633.5,634.5,633.5,634.25,1085
20111201|2011-11-14 18:30,15,634,634.25,633.25,633.75,294
20111201|2011-11-14 19:00,15,633.75,634,633.25,633.5,116
20111201|2011-11-14 19:30,15,634,634.5,633.25,633.25,132
20111201|2011-11-14 20:00,15,633.5,633.75,632.75,632.75,337
20111201|2011-11-14 20:30,15,633,633.25,632.75,633.25,203
20111201|2011-11-14 21:00,15,633.5,634.75,633.5,634.5,144
20111201|2011-11-14 21:30,15,634.5,635,634.5,635,69
20111201|2011-11-14 22:00,15,634.75,635,634.25,634.25,63
20111201|2011-11-14 22:30,15,634.5,634.75,633.25,633.75,151
20111201|2011-11-14 23:00,15,633.75,634,633.5,634,61
20111201|2011-11-14 23:30,15,634,634.75,634,634.75,67
20111201|2011-11-15 00:00,15,634.75,635,634,634,149
20111201|2011-11-15 00:30,15,634.25,635.25,634,634.75,220
20111201|2011-11-15 01:00,15,634.75,635,634,634.5,90
20111201|2011-11-15 01:30,15,634.25,634.75,633.5,634,160
20111201|2011-11-15 02:00,15,634.25,637,634.25,635.75,693
20111201|2011-11-15 02:30,15,635.75,637.5,633.5,637.25,870
20111201|2011-11-15 03:00,15,637.25,637.25,635.25,636.25,305
20111201|2011-11-15 03:30,15,636.25,637.5,635.75,636.25,498
20111201|2011-11-15 04:00,15,636,637.75,636,637.5,387
20111201|2011-11-15 04:30,15,637.25,637.5,636.25,637.5,264
20111201|2011-11-15 05:00,15,637.5,637.5,636.5,637.25,260
20111201|2011-11-15 05:30,15,637.25,638,636.5,636.75,367
20111201|2011-11-15 06:00,15,636.75,638.25,636.75,637.75,344
20111201|2011-11-15 06:30,15,637.75,638,637.25,637.75,457
20111201|2011-11-15 07:00,15,637.75,638.25,636.5,637,419
20111201|2011-11-15 09:30,15,636.5,638.5,631.25,633,19884
20111201|2011-11-15 10:00,15,633,636.75,633,633.5,9713
20111201|2011-11-15 10:30,15,633.5,634.75,632.25,634.25,5015
20111201|2011-11-15 11:00,15,634.5,641,634.25,639.75,12050
20111201|2011-11-15 11:30,15,639.75,643.75,639.25,641,10271
20111201|2011-11-15 12:00,15,641,644.5,641,642.75,8485
20111201|2011-11-15 12:30,15,642.75,643,641.25,642.25,4702
20111201|2011-11-15 13:00,15,642.25,645.75,640.75,645.25,10273
20111201|2011-11-15 18:00,16,644.25,644.75,643.75,644.25,696
20111201|2011-11-15 18:30,16,644.5,644.5,643,643.25,352
20111201|2011-11-15 19:00,16,643.25,643.75,643,643.25,124
20111201|2011-11-15 19:30,16,643.25,643.5,642.25,642.25,204
20111201|2011-11-15 20:00,16,642.25,642.25,641,641.25,272
20111201|2011-11-15 20:30,16,641,641.5,640,640.5,462
20111201|2011-11-15 21:00,16,640.5,640.75,640,640.25,132
20111201|2011-11-15 21:30,16,640.25,640.75,639.75,640.75,164
20111201|2011-11-15 22:00,16,640.75,640.75,639.75,640.5,93
20111201|2011-11-15 22:30,16,640.25,640.5,639.75,640,53
20111201|2011-11-15 23:00,16,639.75,640.75,639.75,640.25,31
20111201|2011-11-15 23:30,16,640.5,640.5,639.75,640,30
20111201|2011-11-16 00:00,16,640,640,639,639.25,247
20111201|2011-11-16 00:30,16,639.5,639.5,639,639,20
20111201|2011-11-16 01:00,16,639,640,638.75,639.75,205
20111201|2011-11-16 01:30,16,639.5,640.75,639.5,640,115
20111201|2011-11-16 02:00,16,639.75,642.75,639.75,642.25,217
20111201|2011-11-16 02:30,16,642.5,643,642,642,121
20111201|2011-11-16 03:00,16,642.25,643,642,642.25,133
20111201|2011-11-16 03:30,16,642.5,642.75,642,642.25,95
20111201|2011-11-16 04:00,16,642.25,643.5,642.25,643,125
20111201|2011-11-16 04:30,16,643,643,639.25,640.25,581
20111201|2011-11-16 05:00,16,640,640,639.25,640,172
20111201|2011-11-16 05:30,16,640,641.5,639.5,641.25,129
20111201|2011-11-16 06:00,16,641.25,642.75,640.75,642.25,366
20111201|2011-11-16 06:30,16,641.75,642.5,640.75,640.75,196
20111201|2011-11-16 07:00,16,640.75,641.5,639.25,640,710
20111201|2011-11-16 09:30,16,641,646,638.5,644.25,18688
20111201|2011-11-16 10:00,16,644.25,648,642.5,645.75,11943
20111201|2011-11-16 10:30,16,645.75,647,643.75,644.25,4444
20111201|2011-11-16 11:00,16,644.25,644.5,636.75,638.75,12598
20111201|2011-11-16 11:30,16,638.75,640.5,637.75,639,6551
20111201|2011-11-16 12:00,16,639.25,640.75,638.25,640.5,4707
20111201|2011-11-16 12:30,16,640.5,641.75,639.25,640,4534
20111201|2011-11-16 13:00,16,640,642.5,639.75,642,6682
20111201|2011-11-16 18:00,17,641,641.5,640,641,1084
20111201|2011-11-16 18:30,17,641,641,639.25,639.75,272
20111201|2011-11-16 19:00,17,639.75,640.75,638.5,640.75,491
20111201|2011-11-16 19:30,17,640.75,640.75,639.5,640,159
20111201|2011-11-16 20:00,17,640,640.25,639.75,640.25,44
20111201|2011-11-16 20:30,17,640.5,640.75,639.75,640,154
20111201|2011-11-16 21:00,17,640.25,641,639.75,641,135
20111201|2011-11-16 21:30,17,641,641.25,640.75,641,82
20111201|2011-11-16 22:00,17,640.75,641.5,640.5,641.25,112
20111201|2011-11-16 22:30,17,641.25,641.25,641,641,46
20111201|2011-11-16 23:00,17,641,641.75,640.75,641.5,64
20111201|2011-11-16 23:30,17,641.5,641.75,640.75,641.25,79
20111201|2011-11-17 00:00,17,641,641.25,640.5,641.25,35
20111201|2011-11-17 00:30,17,641,641,640.75,641,9
20111201|2011-11-17 01:00,17,641.25,641.25,640,640,42
20111201|2011-11-17 01:30,17,640,640.5,639.75,640.5,154
20111201|2011-11-17 02:00,17,640.5,641,640,640,135
20111201|2011-11-17 02:30,17,639.75,640.75,639.5,640.75,208
20111201|2011-11-17 03:00,17,640.5,641.25,639.5,640.5,421
20111201|2011-11-17 03:30,17,640.5,640.75,638.75,638.75,306
20111201|2011-11-17 04:00,17,638.75,638.75,636.5,636.75,1287
20111201|2011-11-17 04:30,17,637.25,637.25,636.5,637,182
20111201|2011-11-17 05:00,17,637,637.25,636,637.25,320
20111201|2011-11-17 05:30,17,637.25,638,637,637.25,174
20111201|2011-11-17 06:00,17,637,637.25,636,636.5,211
20111201|2011-11-17 06:30,17,636.5,638.25,636.25,638.25,342
20111201|2011-11-17 07:00,17,638,639,636.75,637,294
20111201|2011-11-17 09:30,17,636.5,638,623.25,625.5,34371
20111201|2011-11-17 10:00,17,625.25,627.75,623.75,625.75,13256
20111201|2011-11-17 10:30,17,625.75,628.5,623.5,624.25,7066
20111201|2011-11-17 11:00,17,624.5,625.5,615.5,617.25,17928
20111201|2011-11-17 11:30,17,617,618,611.25,614.25,12187
20111201|2011-11-17 12:00,17,614.5,614.75,610.5,613.75,8073
20111201|2011-11-17 12:30,17,613.5,613.75,610.25,612.5,7743
20111201|2011-11-17 13:00,17,612.25,616,611.5,615,7354
20111201|2011-11-17 18:00,18,614.5,615.5,612.75,612.75,1536
20111201|2011-11-17 18:30,18,613,614.25,613,613.75,202
20111201|2011-11-17 19:00,18,613.5,614.5,612.75,614.25,172
20111201|2011-11-17 19:30,18,614.5,614.5,613.75,614,58
20111201|2011-11-17 20:00,18,614.25,614.5,613,614.25,355
20111201|2011-11-17 20:30,18,614.5,615.25,614,614.75,165
20111201|2011-11-17 21:00,18,614.25,615.25,614,615,146
20111201|2011-11-17 21:30,18,614.5,616.25,614.25,616.25,160
20111201|2011-11-17 22:00,18,616,616.5,615.75,616.5,77
20111201|2011-11-17 22:30,18,616.5,616.5,615.75,616.25,90
20111201|2011-11-17 23:00,18,616,616,613,613.5,239
20111201|2011-11-17 23:30,18,613,613.75,612.75,613,64
20111201|2011-11-18 00:00,18,613.25,613.5,613,613.5,17
20111201|2011-11-18 00:30,18,613.5,613.5,612.5,612.5,82
20111201|2011-11-18 01:00,18,612.75,614.5,612.5,614,321
20111201|2011-11-18 01:30,18,614.25,615.75,614.25,615.75,188
20111201|2011-11-18 02:00,18,615.75,615.75,613.75,614.25,343
20111201|2011-11-18 02:30,18,614.5,614.75,613.75,614.5,191
20111201|2011-11-18 03:00,18,614.75,615.75,613.5,615.75,315
20111201|2011-11-18 03:30,18,615.75,616.75,615.5,616.5,273
20111201|2011-11-18 04:00,18,616.75,617.25,615.5,616,310
20111201|2011-11-18 04:30,18,615.75,615.75,614.5,615,271
20111201|2011-11-18 05:00,18,614.75,614.75,612.25,612.5,747
20111201|2011-11-18 05:30,18,612.75,615.25,612.75,614.25,312
20111201|2011-11-18 06:00,18,614.5,615,614,614.5,258
20111201|2011-11-18 06:30,18,614.5,616.25,614,615,472
20111201|2011-11-18 07:00,18,615,616.25,614.5,615,395
20111201|2011-11-18 09:30,18,615,615,606.75,607.5,21799
20111201|2011-11-18 10:00,18,607.5,608,603.5,605.5,11698
20111201|2011-11-18 10:30,18,605.75,606.25,604,605.75,6703
20111201|2011-11-18 11:00,18,605.5,605.75,601.5,603.5,7472
20111201|2011-11-18 11:30,18,603.25,604.75,601.5,604.25,4756
20111201|2011-11-18 12:00,18,604.25,606.25,604,605.5,5165
20111201|2011-11-18 12:30,18,605.5,611,605,607,9290
20111201|2011-11-18 13:00,18,606.75,612,606.25,611,8197
20111201|2011-11-20 18:00,21,610,611.25,607.75,608.5,1795
20111201|2011-11-20 18:30,21,608.75,609,607.25,607.75,356
20111201|2011-11-20 19:00,21,608,609.25,607.25,609.25,500
20111201|2011-11-20 19:30,21,609.5,609.75,607.25,608.75,388
20111201|2011-11-20 20:00,21,608.5,609.75,608,609.25,126
20111201|2011-11-20 20:30,21,609.5,610.5,609.25,610.25,216
20111201|2011-11-20 21:00,21,610.25,610.25,609.5,609.5,49
20111201|2011-11-20 21:30,21,609.75,609.75,608.5,608.5,39
20111201|2011-11-20 22:00,21,608.25,608.25,606.5,607.25,257
20111201|2011-11-20 22:30,21,607,607.75,607,607.5,39
20111201|2011-11-20 23:00,21,607.5,607.5,607,607.25,76
20111201|2011-11-20 23:30,21,607.25,607.75,607,607.25,67
20111201|2011-11-21 00:00,21,607,607.5,606.75,607,101
20111201|2011-11-21 00:30,21,606.75,607,606.5,606.75,50
20111201|2011-11-21 01:00,21,606.75,607,606,606.25,200
20111201|2011-11-21 01:30,21,606.25,607,605,606.25,631
20111201|2011-11-21 02:00,21,606,606.25,603.75,604.5,441
20111201|2011-11-21 02:30,21,604.5,605,603.5,603.75,176
20111201|2011-11-21 03:00,21,603.5,603.75,601.5,601.75,442
20111201|2011-11-21 03:30,21,601.75,603,601.25,602.5,348
20111201|2011-11-21 04:00,21,602.5,603,601.5,601.5,219
20111201|2011-11-21 04:30,21,601.5,601.75,601.25,601.25,260
20111201|2011-11-21 05:00,21,601.25,602.5,601.25,601.5,214
20111201|2011-11-21 05:30,21,601.5,601.75,601,601.5,289
20111201|2011-11-21 06:00,21,601.5,602,601,601.25,196
20111201|2011-11-21 06:30,21,601.5,603.25,600.75,603,547
20111201|2011-11-21 07:00,21,603,604,602.5,603.25,475
20111201|2011-11-21 09:30,21,600,600.25,595.75,596.5,26926
20111201|2011-11-21 10:00,21,596.75,598.25,594,597.25,12748
20111201|2011-11-21 10:30,21,597.25,597.25,593.25,595,7103
20111201|2011-11-21 11:00,21,595,597.25,594.75,595.5,4350
20111201|2011-11-21 11:30,21,595.5,597.75,595,596.75,3800
20111201|2011-11-21 12:00,21,596.5,599.75,596.25,598.25,5643
20111201|2011-11-21 12:30,21,598,601.5,597.75,598.25,6766
20111201|2011-11-21 13:00,21,598,599.5,597.5,599,6141
20111201|2011-11-21 18:00,22,598.25,598.75,596.5,598.75,1534
20111201|2011-11-21 18:30,22,598.75,600,598.75,599.75,399
20111201|2011-11-21 19:00,22,600,601.5,599.75,600.25,415
20111201|2011-11-21 19:30,22,600.25,600.75,600,600.25,156
20111201|2011-11-21 20:00,22,600,600.75,600,600.25,44
20111201|2011-11-21 20:30,22,600,600.5,599.5,599.75,105
20111201|2011-11-21 21:00,22,599.75,599.75,598.75,599,97
20111201|2011-11-21 21:30,22,599,599.25,598.75,599,79
20111201|2011-11-21 22:00,22,598.75,599,598.75,599,25
20111201|2011-11-21 22:30,22,599,599,598.75,598.75,15
20111201|2011-11-21 23:00,22,598.75,599.25,598.75,599.25,49
20111201|2011-11-21 23:30,22,599.25,599.75,598.5,598.75,149
20111201|2011-11-22 00:00,22,599,599.5,597.5,597.5,116
20111201|2011-11-22 00:30,22,597.5,597.75,596.25,597,206
20111201|2011-11-22 01:00,22,596.5,597.75,596.5,597,155
20111201|2011-11-22 01:30,22,596.75,597.75,596.75,597.75,147
20111201|2011-11-22 02:00,22,597.75,599.5,597.75,598.75,257
20111201|2011-11-22 02:30,22,598.5,600.5,598.5,600,356
20111201|2011-11-22 03:00,22,600,600.5,599,599.5,325
20111201|2011-11-22 03:30,22,599.5,599.75,599.25,599.25,123
20111201|2011-11-22 04:00,22,599.25,600.25,599.25,600,163
20111201|2011-11-22 04:30,22,600,600,599.5,600,287
20111201|2011-11-22 05:00,22,600,600,599.75,600,151
20111201|2011-11-22 05:30,22,600,600.25,599.75,600,225
20111201|2011-11-22 06:00,22,600,600,599,599,153
20111201|2011-11-22 06:30,22,599,599.25,597.5,598.25,374
20111201|2011-11-22 07:00,22,598.25,598.25,597.5,597.75,190
20111201|2011-11-22 09:30,22,598.75,600,595.75,596.5,13459
20111201|2011-11-22 10:00,22,596.25,597.25,594.75,596,6677
20111201|2011-11-22 10:30,22,596,596,594.25,595.5,4977
20111201|2011-11-22 11:00,22,595.25,596.75,594.25,595,5107
20111201|2011-11-22 11:30,22,595,596.5,594.25,596.5,3659
20111201|2011-11-22 12:00,22,596.5,597.5,595.25,597,3553
20111201|2011-11-22 12:30,22,597.25,599.75,597,598,5986
20111201|2011-11-22 13:00,22,598,600.25,598,598.5,6404
20111201|2011-11-22 18:00,23,600,601.25,599.25,599.5,902
20111201|2011-11-22 18:30,23,599.5,600.5,599,599.75,170
20111201|2011-11-22 19:00,23,599.75,599.75,596,596.75,676
20111201|2011-11-22 19:30,23,596.75,597,596.25,596.25,154
20111201|2011-11-22 20:00,23,596,596,594.25,594.5,841
20111201|2011-11-22 20:30,23,594.5,594.5,593.25,593.75,408
20111201|2011-11-22 21:00,23,593.75,594.75,593.5,594.25,188
20111201|2011-11-22 21:30,23,594.5,595.25,594,594,168
20111201|2011-11-22 22:00,23,594,594.25,593.75,593.75,82
20111201|2011-11-22 22:30,23,594,594.25,593.75,593.75,37
20111201|2011-11-22 23:00,23,593.75,594,593.75,593.75,24
20111201|2011-11-22 23:30,23,593.75,594.5,593.5,594.25,139
20111201|2011-11-23 00:00,23,593.75,594,593.5,593.75,43
20111201|2011-11-23 00:30,23,594,594.25,593,593,314
20111201|2011-11-23 01:00,23,593.25,594,593,593.5,79
20111201|2011-11-23 01:30,23,593.75,594.25,593.5,593.5,61
20111201|2011-11-23 02:00,23,593.75,594.25,593.25,594,181
20111201|2011-11-23 02:30,23,594,594.25,593.5,593.5,64
20111201|2011-11-23 03:00,23,593.5,594,593,594,138
20111201|2011-11-23 03:30,23,594,594,592.5,593.25,391
20111201|2011-11-23 04:00,23,592.75,592.75,590,590.75,886
20111201|2011-11-23 04:30,23,590.5,590.5,589,590.25,1156
20111201|2011-11-23 05:00,23,590.25,590.75,589.25,589.5,251
20111201|2011-11-23 05:30,23,589.5,590.25,589,589.25,211
20111201|2011-11-23 06:00,23,589,589.75,588.5,588.5,470
20111201|2011-11-23 06:30,23,588.75,589,587,587.25,571
20111201|2011-11-23 07:00,23,587.25,588,587.25,587.25,766
20111201|2011-11-23 09:30,23,586,588.25,584.25,588,14719
20111201|2011-11-23 10:00,23,588,588,585.25,586,5412
20111201|2011-11-23 10:30,23,586,589.5,585.5,589.5,5264
20111201|2011-11-23 11:00,23,589.5,590.25,588.5,589.25,3082
20111201|2011-11-23 11:30,23,589.25,592.5,589.25,591.5,3150
20111201|2011-11-23 12:00,23,591.5,592,589,590.75,2521
20111201|2011-11-23 12:30,23,590.75,592.25,589.5,589.5,3313
20111201|2011-11-23 13:00,23,589.5,590.5,587.75,588.5,7076
20111201|2011-11-24 18:00,25,588,588.25,586,586.75,871
20111201|2011-11-24 18:30,25,586.5,587,586,586,336
20111201|2011-11-24 19:00,25,586,586.5,585.5,586,407
20111201|2011-11-24 19:30,25,586.25,587.25,586.25,586.5,140
20111201|2011-11-24 20:00,25,586.5,587.5,586.5,587,132
20111201|2011-11-24 20:30,25,587,587,586,587,78
20111201|2011-11-24 21:00,25,586.75,586.75,586,586,50
20111201|2011-11-24 21:30,25,585.75,587,585.75,586,52
20111201|2011-11-24 22:00,25,585.75,586.75,585.75,586.25,79
20111201|2011-11-24 22:30,25,586.25,586.25,585.75,585.75,13
20111201|2011-11-24 23:00,25,585.75,585.75,585.75,585.75,10
20111201|2011-11-24 23:30,25,585.75,585.75,585,585.75,285
20111201|2011-11-25 00:00,25,585.5,585.5,584.25,584.25,476
20111201|2011-11-25 00:30,25,584.5,585,584,584,227
20111201|2011-11-25 01:00,25,584,586,584,585.5,347
20111201|2011-11-25 01:30,25,585.25,586.25,585.25,585.5,56
20111201|2011-11-25 02:00,25,585.5,585.5,584.75,584.75,147
20111201|2011-11-25 02:30,25,584.75,585.25,583.5,583.75,1187
20111201|2011-11-25 03:00,25,583.75,586.25,583.25,585.5,612
20111201|2011-11-25 03:30,25,585.5,586,584,585.5,532
20111201|2011-11-25 04:00,25,585.25,585.5,585,585.5,36
20111201|2011-11-25 04:30,25,585.25,586,584.25,585.5,390
20111201|2011-11-25 05:00,25,585.5,586.25,585.5,585.75,209
20111201|2011-11-25 05:30,25,585.75,586.25,585.75,586.25,88
20111201|2011-11-25 06:00,25,586.25,586.25,585.5,585.5,191
20111201|2011-11-25 06:30,25,585.5,586,584.75,585,625
20111201|2011-11-25 07:00,25,584.75,585.5,584.5,585.5,382
20111201|2011-11-25 09:30,25,588,594.5,587.75,589.25,11813
20111201|2011-11-25 10:00,25,589.25,589.75,587.5,589.5,5199
20111201|2011-11-25 10:30,25,589.5,591.25,588.5,589,2974
20111201|2011-11-25 11:00,25,589,590.5,587,589.75,2848
20111201|2011-11-25 11:30,25,589.75,590,582,582.25,17518
20111201|2011-11-27 18:00,28,586,589,586,588.5,2166
20111201|2011-11-27 18:30,28,588.25,589.25,588,589,246
20111201|2011-11-27 19:00,28,589.25,589.75,588.75,589.5,419
20111201|2011-11-27 19:30,28,589.5,590,589.25,589.5,193
20111201|2011-11-27 20:00,28,589.25,589.75,589,589,110
20111201|2011-11-27 20:30,28,589,590.25,589,590.25,258
20111201|2011-11-27 21:00,28,590.5,590.5,588.75,588.75,278
20111201|2011-11-27 21:30,28,588.75,589.25,588.75,589.25,36
20111201|2011-11-27 22:00,28,588.75,588.75,588.25,588.5,46
20111201|2011-11-27 22:30,28,588.5,588.5,588.5,588.5,1
20111201|2011-11-27 23:00,28,589,589,588.5,589,19
20111201|2011-11-27 23:30,28,588.75,589,588.75,589,45
20111201|2011-11-28 00:00,28,589,589,588.5,588.75,60
20111201|2011-11-28 00:30,28,588.25,589,588.25,588.75,46
20111201|2011-11-28 01:00,28,588.75,589.25,588,588.5,129
20111201|2011-11-28 01:30,28,588.5,590,588.25,590,110
20111201|2011-11-28 02:00,28,590,591.75,589.5,591.75,511
20111201|2011-11-28 02:30,28,591.75,594,591.5,593.75,1460
20111201|2011-11-28 03:00,28,594,594.75,594,594.75,843
20111201|2011-11-28 03:30,28,594.75,594.75,594.25,594.75,183
20111201|2011-11-28 04:00,28,594.75,596.25,594.5,595.5,1336
20111201|2011-11-28 04:30,28,595.75,596.25,595.25,595.25,414
20111201|2011-11-28 05:00,28,595.25,596.25,595.25,596,201
20111201|2011-11-28 05:30,28,596,596,594.25,594.25,566
20111201|2011-11-28 06:00,28,594.5,595.75,594.5,594.5,1040
20111201|2011-11-28 06:30,28,594.5,594.75,593,593,635
20111201|2011-11-28 07:00,28,593.25,594.5,593,594.25,170
20111201|2011-11-28 09:30,28,594,596.25,592.5,594.25,10195
20111201|2011-11-28 10:00,28,594.25,595,593.75,594.25,2888
20111201|2011-11-28 10:30,28,594.5,594.5,590,590.75,4373
20111201|2011-11-28 11:00,28,590.5,590.75,589,589.75,2105
20111201|2011-11-28 11:30,28,589.5,589.75,588,589.25,1902
20111201|2011-11-28 12:00,28,589.25,591.5,588.5,591.5,2780
20111201|2011-11-28 12:30,28,591.75,592.75,590.75,591,1945
20111201|2011-11-28 13:00,28,591.25,592,590.5,591,3480
20111201|2011-11-28 18:00,29,591.75,592.5,591.5,591.75,566
20111201|2011-11-28 18:30,29,591.75,592.25,591.75,592,67
20111201|2011-11-28 19:00,29,592.25,592.25,591.25,591.5,48
20111201|2011-11-28 19:30,29,591.5,591.75,591.25,591.5,32
20111201|2011-11-28 20:00,29,591.25,591.5,591.25,591.25,60
20111201|2011-11-28 20:30,29,591.5,591.75,591.25,591.5,30
20111201|2011-11-28 21:00,29,591.5,591.5,591,591.25,40
20111201|2011-11-28 21:30,29,591.25,591.75,591,591.75,11
20111201|2011-11-28 22:00,29,591.75,592,591.5,592,42
20111201|2011-11-28 22:30,29,591.75,591.75,591.75,591.75,1
20111201|2011-11-28 23:00,29,592.25,592.75,591.75,592.75,17
20111201|2011-11-28 23:30,29,592.5,593.25,592.5,593.25,97
20111201|2011-11-29 00:00,29,593,593.25,593,593.25,51
20111201|2011-11-29 00:30,29,593.5,593.5,592.75,593,70
20111201|2011-11-29 01:00,29,592.5,593.5,592.5,593.25,165
20111201|2011-11-29 01:30,29,593.25,593.25,591.25,591.5,153
20111201|2011-11-29 02:00,29,591.25,593,591.25,592.5,155
20111201|2011-11-29 02:30,29,592.25,592.5,590.25,590.75,300
20111201|2011-11-29 03:00,29,590.25,590.25,589,589.5,298
20111201|2011-11-29 03:30,29,589,589.5,588.25,589.5,176
20111201|2011-11-29 04:00,29,589.75,592.25,589.75,592.25,214
20111201|2011-11-29 04:30,29,593,594.75,593,594.75,242
20111201|2011-11-29 05:00,29,594.75,595,594.5,594.75,176
20111201|2011-11-29 05:30,29,594.75,595,594,594,194
20111201|2011-11-29 06:00,29,594,594,591.5,591.75,119
20111201|2011-11-29 06:30,29,591.5,592.25,591.5,592,190
20111201|2011-11-29 07:00,29,592,592.5,591.75,592.5,199
20111201|2011-11-29 09:30,29,593.25,598.25,592,596.25,9396
20111201|2011-11-29 10:00,29,596.25,598,595.5,597.25,4483
20111201|2011-11-29 10:30,29,597.25,600,596.75,599.5,4526
20111201|2011-11-29 11:00,29,599.5,605.5,599,604,5920
20111201|2011-11-29 11:30,29,603.5,604.5,602.25,603.75,2003
20111201|2011-11-29 12:00,29,603.5,604.25,600.75,600.75,1667
20111201|2011-11-29 12:30,29,600.75,601,598.75,599,2263
20111201|2011-11-29 13:00,29,599,599.5,596.5,598.5,3886
20111201|2011-11-29 18:00,30,597.75,599.25,597,599.25,212
20111201|2011-11-29 18:30,30,599.25,601,599.25,599.75,105
20111201|2011-11-29 19:00,30,599.25,599.75,598.75,599.5,83
20111201|2011-11-29 19:30,30,599.25,599.25,597.5,598.5,56
20111201|2011-11-29 20:00,30,597.25,597.25,596.5,597,12
20111201|2011-11-29 20:30,30,596.5,596.75,596,596,15
20111201|2011-11-29 21:00,30,596.75,596.75,596,596,10
20111201|2011-11-29 21:30,30,595.25,595.5,594,594.75,229
20111201|2011-11-29 22:00,30,595.25,595.75,595.25,595.75,7
20111201|2011-11-29 22:30,30,595.5,595.5,595.5,595.5,4
20111201|2011-11-29 23:00,30,595.75,595.75,595.5,595.75,3
20111201|2011-11-29 23:30,30,595.5,595.5,595.5,595.5,12
20111201|2011-11-30 00:00,30,594,594.25,594,594,15
20111201|2011-11-30 00:30,30,594,594,593,593,56
20111201|2011-11-30 01:00,30,593.25,593.25,592.25,592.75,31
20111201|2011-11-30 01:30,30,592.25,592.25,590.5,590.5,101
20111201|2011-11-30 02:00,30,590.75,591.75,590.75,591.75,37
20111201|2011-11-30 02:30,30,591.25,591.25,590.5,590.5,145
20111201|2011-11-30 03:00,30,590.75,590.75,590,590.5,27
20111201|2011-11-30 03:30,30,590.25,590.25,590,590,38
20111201|2011-11-30 04:00,30,589.5,590,589.25,589.5,154
20111201|2011-11-30 04:30,30,589.5,589.5,588.25,588.25,18
20111201|2011-11-30 05:00,30,589,592.5,589,591.75,119
20111201|2011-11-30 05:30,30,590.5,594.25,590.5,592.25,124
20111201|2011-11-30 06:00,30,592.75,593.5,589.5,589.75,50
20111201|2011-11-30 06:30,30,590,592.25,589.75,592.25,37
20111201|2011-11-30 07:00,30,594,602.25,594,601.75,88
20111201|2011-11-30 09:30,30,608,609.75,604.5,606.5,2610
20111201|2011-11-30 10:00,30,606,608.25,602.25,602.5,1145
20111201|2011-11-30 10:30,30,602.5,604.5,598.5,600,1759
20111201|2011-11-30 11:00,30,599.75,600,596.5,597,1099
20111201|2011-11-30 11:30,30,597.5,601.5,597,600,682
20111201|2011-11-30 12:00,30,600,603,600,600.5,710
20111201|2011-11-30 12:30,30,600.5,604,600.5,603,801
20111201|2011-11-30 13:00,30,603.5,605.75,599.25,600.5,1226
20111201|2011-11-30 18:00,1,602,604.25,601.75,603.5,114
20111201|2011-11-30 18:30,1,603.5,603.5,603.5,603.5,6
20111201|2011-11-30 19:00,1,602.75,602.75,602.75,602.75,6
20111201|2011-11-30 19:30,1,602.5,602.5,602.5,602.5,1
20111201|2011-11-30 20:00,1,603.25,604.75,603.25,604.5,110
20111201|2011-11-30 20:30,1,604.5,605.5,604.5,605.5,22
20111201|2011-11-30 21:00,1,605.5,605.5,604.25,604.25,4
20111201|2011-11-30 21:30,1,604.5,604.5,604.5,604.5,4
20111201|2011-11-30 22:00,1,604.5,605.75,604.5,605.75,15
20111201|2011-11-30 22:30,1,605.75,606,605.75,606,12
20111201|2011-11-30 23:00,1,606,606,606,606,4
20111201|2011-11-30 23:30,1,605,605.5,605,605.5,10
20111201|2011-12-01 00:00,1,605.5,605.5,605.5,605.5,2
20111201|2011-12-01 00:30,1,603,603,603,603,1
20111201|2011-12-01 01:00,1,602.5,602.5,602.25,602.25,3
20111201|2011-12-01 01:30,1,602.25,603,601.75,602.5,33
20111201|2011-12-01 02:00,1,601.75,602.25,600.25,600.25,109
20111201|2011-12-01 02:30,1,600,600,600,600,4
20111201|2011-12-01 03:00,1,600,600.25,599.75,600,4
20111201|2011-12-01 03:30,1,601.5,602.25,601.5,602.25,6
20111201|2011-12-01 04:00,1,602.5,602.5,600.75,601.5,5
20111201|2011-12-01 04:30,1,600.75,601.25,600.75,601.25,2
20111201|2011-12-01 05:30,1,601.25,601.25,601.25,601.25,3
20111201|2011-12-01 06:00,1,602,602,602,602,1
20111201|2011-12-01 06:30,1,602.5,604.5,602.5,604.25,42
20111201|2011-12-01 07:00,1,604.75,605,604,604.75,25
20111201|2011-12-01 09:30,1,605.75,605.75,597.25,599.75,1156
20111201|2011-12-01 10:00,1,598.5,598.75,594,596.5,781
20111201|2011-12-01 10:30,1,595.75,596.5,594.5,596.5,190
20111201|2011-12-01 11:00,1,596,598,596,597,212
20111201|2011-12-01 11:30,1,597.5,597.5,591,591.75,337
20111201|2011-12-01 12:00,1,591,594.75,590.75,594.75,252
20111201|2011-12-01 12:30,1,595.25,596,593.5,595.25,152
20111201|2011-12-01 13:00,1,595,595.25,593.25,595,207
20111201|2011-12-01 18:00,2,595.5,596,595,595.25,36
20111201|2011-12-01 18:30,2,595.75,595.75,595.75,595.75,2
20111201|2011-12-01 19:00,2,595,595.5,595,595.25,39
20111201|2011-12-01 19:30,2,595.25,595.25,595.25,595.25,2
20111201|2011-12-01 20:00,2,596.25,597,596.25,597,14
20111201|2011-12-01 20:30,2,595.25,595.25,595.25,595.25,1
20111201|2011-12-01 21:00,2,595.5,595.5,595.25,595.25,6
20111201|2011-12-01 21:30,2,595.25,595.25,595.25,595.25,4
20111201|2011-12-01 22:00,2,595.25,595.25,594.75,595,11
20111201|2011-12-01 22:30,2,595.25,596,595.25,596,5
20111201|2011-12-01 23:00,2,595.5,595.5,595.5,595.5,4
20111201|2011-12-01 23:30,2,595.25,595.25,595.25,595.25,1
20111201|2011-12-02 00:00,2,595.5,595.5,594.5,594.5,5
20111201|2011-12-02 01:00,2,594.5,594.5,594,594,23
20111201|2011-12-02 01:30,2,594.25,594.5,594.25,594.5,20
20111201|2011-12-02 02:00,2,594.5,595.25,594.5,595.25,14
20111201|2011-12-02 02:30,2,594.25,594.25,594.25,594.25,2
20111201|2011-12-02 03:00,2,594.75,594.75,594.75,594.75,4
20111201|2011-12-02 04:00,2,593.5,593.5,593.5,593.5,4
20111201|2011-12-02 04:30,2,593,593.25,592.25,592.25,21
20111201|2011-12-02 05:00,2,592,592,591.5,591.5,25
20111201|2011-12-02 05:30,2,593.5,594,593.5,594,2
20111201|2011-12-02 06:00,2,596.5,596.5,596.5,596.5,20
20111201|2011-12-02 06:30,2,597,597,597,597,1
20111201|2011-12-02 07:00,2,596.25,596.25,596.25,596.25,12
20111201|2011-12-02 09:30,2,596.25,597.75,589.25,597.25,1070
20111201|2011-12-02 10:00,2,598,598,591,594.5,357
20111201|2011-12-02 10:30,2,595,596,591.5,592.5,182
20111201|2011-12-02 11:00,2,592,592,587.75,588,301
20111201|2011-12-02 11:30,2,587.25,588.25,585.25,587.5,425
20111201|2011-12-02 12:00,2,586.75,588.25,586.25,587.75,203
20111201|2011-12-02 12:30,2,588,588.25,585.5,586.25,245
20111201|2011-12-02 13:00,2,586,588.75,585.5,587,303
20111201|2011-12-04 18:00,5,588.25,589.5,588.25,588.75,41
20111201|2011-12-04 18:30,5,587.75,587.75,587.5,587.5,2
20111201|2011-12-04 19:30,5,588,588,587.75,587.75,2
20111201|2011-12-04 20:00,5,588.25,588.25,588.25,588.25,1
20111201|2011-12-04 20:30,5,586.5,586.5,586,586,5
20111201|2011-12-04 21:30,5,586.25,586.25,586.25,586.25,1
20111201|2011-12-04 23:30,5,585,585,584.75,584.75,27
20111201|2011-12-05 00:00,5,585,585.25,585,585,4
20111201|2011-12-05 00:30,5,585.5,585.5,585.5,585.5,1
20111201|2011-12-05 01:00,5,585.5,585.5,585.5,585.5,1
20111201|2011-12-05 03:00,5,587,587,587,587,4
20111201|2011-12-05 05:00,5,589,589,589,589,1
20111201|2011-12-05 06:00,5,589.75,589.75,589.75,589.75,2
20111201|2011-12-05 07:00,5,590.5,590.5,590.5,590.5,3
20111201|2011-12-05 09:30,5,591.25,593.5,589,589.25,452
20111201|2011-12-05 10:00,5,589.25,589.5,586.25,587.75,183
20111201|2011-12-05 10:30,5,588,588.75,584.75,584.75,74
20111201|2011-12-05 11:00,5,584.5,585,582.5,582.75,239
20111201|2011-12-05 11:30,5,582,583.75,581.25,583,69
20111201|2011-12-05 12:00,5,583,583.75,582.5,583,197
20111201|2011-12-05 12:30,5,582.75,583.75,581.5,582.25,132
20111201|2011-12-05 13:00,5,582,582.5,580,581.5,480
20111201|2011-12-05 18:00,6,580.25,581.25,580,580,119
20111201|2011-12-05 18:30,6,579.5,579.5,579.5,579.5,11
20111201|2011-12-05 20:00,6,580,580,580,580,1
20111201|2011-12-05 20:30,6,580,580,580,580,2
20111201|2011-12-05 21:00,6,580,580,579.5,579.5,13
20111201|2011-12-05 22:00,6,579,579,579,579,10
20111201|2011-12-05 23:30,6,579.25,579.25,579.25,579.25,2
20111201|2011-12-06 00:00,6,579.25,579.25,579.25,579.25,6
20111201|2011-12-06 00:30,6,578.5,578.5,578.5,578.5,2
20111201|2011-12-06 01:30,6,578,578,578,578,1
20111201|2011-12-06 02:00,6,576.5,576.5,575,575,45
20111201|2011-12-06 02:30,6,573.25,573.25,573,573,6
20111201|2011-12-06 03:00,6,573,573,572,572,19
20111201|2011-12-06 03:30,6,571.25,571.25,570,570,12
20111201|2011-12-06 05:00,6,574,574,574,574,1
20111201|2011-12-06 06:00,6,574,574,574,574,1
20111201|2011-12-06 09:30,6,571,577.25,570,575.25,398
20111201|2011-12-06 10:00,6,575.75,579,575.75,579,194
20111201|2011-12-06 10:30,6,578.5,578.75,576.75,577.5,35
20111201|2011-12-06 11:00,6,579,582,578.75,580,599
20111201|2011-12-06 11:30,6,579.75,581.5,579.75,581.25,59
20111201|2011-12-06 12:00,6,580.25,583.25,580.25,582.75,304
20111201|2011-12-06 12:30,6,583,585.25,583,583.25,248
20111201|2011-12-06 13:00,6,583.5,585.75,583,585.75,129
20111201|2011-12-06 18:00,7,586,587.5,585.5,586.25,84
20111201|2011-12-06 18:30,7,587.75,588.25,587.75,588.25,22
20111201|2011-12-06 19:00,7,588.75,588.75,588,588,25
20111201|2011-12-06 23:30,7,587.5,587.5,587.5,587.5,5
20111201|2011-12-07 01:00,7,587.75,587.75,587.75,587.75,1
20111201|2011-12-07 04:30,7,588,588,588,588,1
20111201|2011-12-07 06:00,7,586.5,586.5,586.5,586.5,11
20111201|2011-12-07 07:00,7,585.5,585.5,585,585,4
20111201|2011-12-07 09:30,7,583.75,584.5,579.5,581.25,587
20111201|2011-12-07 10:00,7,582.25,585,582.25,583,76
20111201|2011-12-07 10:30,7,583,583.5,580.25,580.5,93
20111201|2011-12-07 11:00,7,581.5,581.75,578.5,581.25,209
20111201|2011-12-07 11:30,7,580,581.75,579.25,581.25,48
20111201|2011-12-07 12:00,7,581.5,582.25,580.5,582,80
20111201|2011-12-07 12:30,7,580,580.5,578.5,579.25,27
20111201|2011-12-07 13:00,7,579.5,582.75,579,582.75,84
20111201|2011-12-07 18:00,8,582,582,580.25,581,18
20111201|2011-12-07 18:30,8,580.5,580.5,579.5,579.5,3
20111201|2011-12-07 19:00,8,579.25,579.25,579.25,579.25,1
20111201|2011-12-07 19:30,8,579.5,579.5,579,579,3
20111201|2011-12-07 20:00,8,578.5,578.75,578.5,578.75,5
20111201|2011-12-07 20:30,8,578.5,578.5,578.5,578.5,2
20111201|2011-12-07 21:00,8,578.5,578.5,578,578,8
20111201|2011-12-07 21:30,8,579.5,579.5,579.5,579.5,5
20111201|2011-12-08 01:30,8,577.75,578.5,577.5,578.5,7
20111201|2011-12-08 02:00,8,577,577,577,577,43
20111201|2011-12-08 03:00,8,577,577,577,577,5
20111201|2011-12-08 04:30,8,576.5,576.5,576.5,576.5,1
20111201|2011-12-08 06:30,8,580,580,580,580,1
20111201|2011-12-08 07:00,8,580,580,580,580,2
20111201|2011-12-08 09:30,8,575,583,575,582.25,210
20111201|2011-12-08 10:00,8,583.25,584.75,582.5,583,255
20111201|2011-12-08 10:30,8,583,587.25,583,586,141
20111201|2011-12-08 11:00,8,586.25,586.75,584,584,56
20111201|2011-12-08 11:30,8,584.75,585,584,584,23
20111201|2011-12-08 12:00,8,583.5,587.75,582,587.75,60
20111201|2011-12-08 12:30,8,588,591.25,587.5,591,91
20111201|2011-12-08 13:00,8,591,591.25,589.25,590.5,143
20111201|2011-12-08 18:00,9,589,590,589,590,22
20111201|2011-12-08 18:30,9,590,590,590,590,1
20111201|2011-12-08 19:00,9,588.75,590,588.75,590,2
20111201|2011-12-08 20:30,9,589.75,589.75,589.75,589.75,5
20111201|2011-12-08 21:00,9,589.75,589.75,588.5,588.5,8
20111201|2011-12-08 23:00,9,588.25,588.25,588.25,588.25,1
20111201|2011-12-09 01:00,9,587.75,587.75,587.5,587.5,2
20111201|2011-12-09 04:00,9,590.75,591.5,590.75,591.5,3
20111201|2011-12-09 05:30,9,593,593,593,593,1
20111201|2011-12-09 06:30,9,592.5,592.5,592.25,592.25,6
20111201|2011-12-09 07:00,9,592,592.25,591.5,591.5,12
20111201|2011-12-09 09:30,9,585,585,580.25,582,214
20111201|2011-12-09 10:00,9,582.5,582.5,577,579,134
20111201|2011-12-09 10:30,9,578.5,581.5,578.5,579.5,99
20111201|2011-12-09 11:00,9,579.25,580,579.25,580,39
20111201|2011-12-09 11:30,9,580.5,581.75,579.75,580.5,29
20111201|2011-12-09 12:00,9,581.25,583.5,581.25,583.25,33
20111201|2011-12-09 12:30,9,583.5,583.5,581,582.5,24
20111201|2011-12-09 13:00,9,582.5,585.5,582.5,585,256
20111201|2011-12-11 18:00,12,584,584,584,584,1
20111201|2011-12-11 18:30,12,586,586,586,586,1
20111201|2011-12-11 20:30,12,585.25,585.25,585,585,3
20111201|2011-12-11 21:00,12,584.75,584.75,584.75,584.75,1
20111201|2011-12-11 22:30,12,584,584,584,584,1
20111201|2011-12-12 02:00,12,583.5,583.5,583.5,583.5,3
20111201|2011-12-12 03:00,12,583.75,583.75,583.75,583.75,1
20111201|2011-12-12 06:00,12,580.5,580.5,580.5,580.5,1
20111201|2011-12-12 06:30,12,579.75,579.75,579.75,579.75,2
20111201|2011-12-12 07:00,12,579,579,579,579,9
20111201|2011-12-12 09:30,12,578.25,583.25,576.5,583.25,131
20111201|2011-12-12 10:00,12,583,584,582.25,582.75,128
20111201|2011-12-12 10:30,12,584.25,588,584.25,585,44
20111201|2011-12-12 11:00,12,583,586.25,583,585.75,32
20111201|2011-12-12 11:30,12,586.75,588.25,586.75,586.75,71
20111201|2011-12-12 12:00,12,586,587.25,586,587.25,13
20111201|2011-12-12 12:30,12,588.5,588.5,586,587.25,104
20111201|2011-12-12 13:00,12,587.25,587.25,586,586.5,70
20111201|2011-12-12 18:00,13,585.75,585.75,585.5,585.5,6
20111201|2011-12-12 18:30,13,585.75,585.75,585.75,585.75,1
20111201|2011-12-12 19:00,13,587,587,587,587,2
20111201|2011-12-12 19:30,13,587.25,587.5,587.25,587.5,8
20111201|2011-12-12 21:00,13,586.75,586.75,586.75,586.75,1
20111201|2011-12-12 23:30,13,584.75,584.75,584.75,584.75,1
20111201|2011-12-13 00:00,13,584,584,584,584,4
20111201|2011-12-13 02:00,13,584,584,584,584,37
20111201|2011-12-13 02:30,13,584,586.25,584,584,21
20111201|2011-12-13 03:00,13,583.5,583.5,583.5,583.5,2
20111201|2011-12-13 09:30,13,590,592,587,587.25,199
20111201|2011-12-13 10:00,13,587.5,587.5,585,586.25,80
20111201|2011-12-13 10:30,13,586.25,586.75,585.75,586.25,109
20111201|2011-12-13 11:00,13,587,589,587,588.75,58
20111201|2011-12-13 11:30,13,588.75,589.5,588.25,589,55
20111201|2011-12-13 12:00,13,588.75,588.75,587,587,58
20111201|2011-12-13 12:30,13,587,587,585,586,179
20111201|2011-12-13 13:00,13,585.75,588.5,585,588.25,136
20111201|2011-12-13 18:00,14,588.25,589.25,588.25,589.25,17
20111201|2011-12-13 18:30,14,587.5,587.5,587.5,587.5,3
20111201|2011-12-13 19:30,14,587,587,587,587,4
20111201|2011-12-13 21:30,14,584.75,584.75,584.75,584.75,4
20111201|2011-12-14 00:30,14,588.75,588.75,588.75,588.75,2
20111201|2011-12-14 04:00,14,590.75,590.75,590.75,590.75,1
20111201|2011-12-14 09:30,14,585,585,581.75,584.25,127
20111201|2011-12-14 10:00,14,584.25,584.25,578,578.25,28
20111201|2011-12-14 10:30,14,577,578,577,578,6
20111201|2011-12-14 11:00,14,579.25,579.25,578,578,2
20111201|2011-12-14 11:30,14,578,580.25,578,580.25,6
20120301|2011-08-08 23:30,9,692,692.5,692,692.5,129
20120301|2011-08-09 00:00,9,692.5,694,692.5,694,2
20120301|2011-08-09 00:30,9,695.25,697.25,695,696.75,44
20120301|2011-08-09 01:00,9,697,697.5,696.75,697.5,6
20120301|2011-08-09 01:30,9,697.5,698.5,697.5,698.5,45
20120301|2011-08-09 02:00,9,698.5,702.75,698.5,700,48
20120301|2011-08-09 02:30,9,699.25,699.25,696.5,697.75,51
20120301|2011-08-09 03:00,9,699,700,697.5,697.5,10
20120301|2011-08-09 03:30,9,697,697,694.25,694.25,25
20120301|2011-08-09 04:00,9,695.25,695.25,682.25,689.75,200
20120301|2011-08-09 04:30,9,692,692,690,690,22
20120301|2011-08-09 05:00,9,688.5,690,688.25,689.75,19
20120301|2011-08-09 05:30,9,689.75,695.25,689.5,693,20
20120301|2011-08-09 06:00,9,696,698,695.5,696.25,39
20120301|2011-08-09 06:30,9,696.25,699.75,694.25,698.75,73
20120301|2011-08-09 07:00,9,700.25,702.5,700.25,700.75,31
20120301|2011-08-09 09:30,9,704,710.5,703.25,705.5,1409
20120301|2011-08-09 10:00,9,705.75,706.5,703.25,705.75,647
20120301|2011-08-09 10:30,9,706,708.25,705.25,707.25,581
20120301|2011-08-09 11:00,9,707.25,708.25,706.25,707.5,661
20120301|2011-08-09 11:30,9,707.75,708,705,705,387
20120301|2011-08-09 12:00,9,705,707.5,704.75,705.75,709
20120301|2011-08-09 12:30,9,705.75,706.25,700.25,705,851
20120301|2011-08-09 13:00,9,705,706,701.5,704.75,486
20120301|2011-08-09 18:00,10,706.5,712.5,706,711.25,326
20120301|2011-08-09 18:30,10,711.25,711.25,710.5,710.5,6
20120301|2011-08-09 19:00,10,710.25,710.75,710.25,710.5,11
20120301|2011-08-09 19:30,10,710.75,711,710.25,710.25,106
20120301|2011-08-09 20:00,10,709.75,709.75,708.5,708.5,180
20120301|2011-08-09 20:30,10,709,709.5,708.75,709.5,13
20120301|2011-08-09 21:00,10,709.5,710.25,709.5,709.75,8
20120301|2011-08-09 21:30,10,710.5,710.75,710.25,710.25,15
20120301|2011-08-09 22:00,10,710.5,710.5,710.5,710.5,2
20120301|2011-08-09 22:30,10,710.25,710.25,710.25,710.25,1
20120301|2011-08-09 23:00,10,710,710,710,710,2
20120301|2011-08-10 00:00,10,710.75,710.75,710.75,710.75,1
20120301|2011-08-10 00:30,10,710.75,711,709.75,710,19
20120301|2011-08-10 01:00,10,710.25,710.25,710.25,710.25,2
20120301|2011-08-10 01:30,10,710,710.75,709,710.75,21
20120301|2011-08-10 02:00,10,710.75,711.75,709.25,709.25,36
20120301|2011-08-10 02:30,10,709.25,709.25,707.75,708,87
20120301|2011-08-10 03:00,10,707.75,708,706.75,706.75,58
20120301|2011-08-10 03:30,10,707,709.5,706.75,709.5,44
20120301|2011-08-10 04:00,10,709.5,710.5,709.5,709.75,90
20120301|2011-08-10 04:30,10,709.75,710,709.5,710,62
20120301|2011-08-10 05:00,10,710.5,711,710.5,711,6
20120301|2011-08-10 05:30,10,711,711,711,711,1
20120301|2011-08-10 06:00,10,711.5,711.5,710.75,711,19
20120301|2011-08-10 06:30,10,711.75,712.75,711.5,712.75,17
20120301|2011-08-10 07:00,10,712,712.75,711.25,712.25,19
20120301|2011-08-10 09:30,10,706.25,710,703.5,706,1034
20120301|2011-08-10 10:00,10,705,707,704.25,704.75,261
20120301|2011-08-10 10:30,10,705.5,707,704,706,345
20120301|2011-08-10 11:00,10,706.5,707.75,705.25,705.25,497
20120301|2011-08-10 11:30,10,705.25,705.5,699.25,703.5,348
20120301|2011-08-10 12:00,10,703,705,702,703,353
20120301|2011-08-10 12:30,10,703,703,699,702,824
20120301|2011-08-10 13:00,10,702.5,704,701.25,701.75,538
20120301|2011-08-10 18:00,11,700,701.75,699.5,701.5,119
20120301|2011-08-10 18:30,11,701.25,702.75,701.25,702.25,137
20120301|2011-08-10 19:00,11,702.25,702.5,702,702.5,11
20120301|2011-08-10 19:30,11,703,703,702.75,702.75,27
20120301|2011-08-10 20:00,11,703,703.25,701.75,701.75,81
20120301|2011-08-10 20:30,11,702.75,703.5,701.75,703.5,13
20120301|2011-08-10 21:00,11,703,704,703,703.75,7
20120301|2011-08-10 21:30,11,703.75,704.75,703.5,704.5,12
20120301|2011-08-10 22:00,11,704.5,705,704.5,705,5
20120301|2011-08-10 22:30,11,704.25,705.5,704.25,705.5,4
20120301|2011-08-10 23:00,11,705,705,705,705,2
20120301|2011-08-10 23:30,11,705.5,705.5,704.75,704.75,6
20120301|2011-08-11 00:00,11,704.25,704.25,704.25,704.25,2
20120301|2011-08-11 00:30,11,704,705,703.75,703.75,9
20120301|2011-08-11 01:00,11,705.5,705.5,705.5,705.5,2
20120301|2011-08-11 01:30,11,705.75,706.5,705.75,706.5,14
20120301|2011-08-11 02:30,11,704.75,705,704.75,705,33
20120301|2011-08-11 03:00,11,705.25,707.5,704.75,707.5,11
20120301|2011-08-11 03:30,11,707.5,707.5,707.5,707.5,1
20120301|2011-08-11 04:00,11,707.75,707.75,705.25,706.25,11
20120301|2011-08-11 04:30,11,706.25,706.25,704.75,705,31
20120301|2011-08-11 05:00,11,705,705,704.5,704.5,27
20120301|2011-08-11 05:30,11,705,705,704.5,704.75,25
20120301|2011-08-11 06:00,11,705.25,705.25,703.25,703.75,10
20120301|2011-08-11 06:30,11,703.5,703.75,702,702.75,26
20120301|2011-08-11 07:00,11,703.25,704,702.75,703.25,76
20120301|2011-08-11 09:30,11,730,731.5,724,728.25,3978
20120301|2011-08-11 10:00,11,728.5,729.25,722.75,723,930
20120301|2011-08-11 10:30,11,723,727.25,721,726.75,1029
20120301|2011-08-11 11:00,11,726.75,728,725.5,727,746
20120301|2011-08-11 11:30,11,726.75,730.5,726.75,729,616
20120301|2011-08-11 12:00,11,729,729.25,725.75,726.5,273
20120301|2011-08-11 12:30,11,726,728.5,725.5,727.75,485
20120301|2011-08-11 13:00,11,727.75,730.25,726.25,726.25,866
20120301|2011-08-11 18:00,12,726.25,732.5,726.25,731.5,354
20120301|2011-08-11 18:30,12,731.75,731.75,731.5,731.5,10
20120301|2011-08-11 19:00,12,731.25,731.5,730.75,731.5,116
20120301|2011-08-11 19:30,12,731.5,731.5,731.5,731.5,1
20120301|2011-08-11 20:00,12,731.75,732.5,731.5,732,63
20120301|2011-08-11 20:30,12,731.25,731.25,730.25,730.5,66
20120301|2011-08-11 21:00,12,731.5,732,730.25,730.25,7
20120301|2011-08-11 21:30,12,730.25,731,730.25,730.75,22
20120301|2011-08-11 22:00,12,730.75,730.75,729,729,16
20120301|2011-08-11 22:30,12,729,729,728.75,728.75,50
20120301|2011-08-11 23:00,12,727.75,728,727.75,728,4
20120301|2011-08-11 23:30,12,728,728,727.5,728,80
20120301|2011-08-12 00:30,12,728,728,727.5,727.75,30
20120301|2011-08-12 01:00,12,727.5,728.25,727.5,727.75,126
20120301|2011-08-12 01:30,12,727.75,727.75,726.75,727,208
20120301|2011-08-12 02:00,12,727,727,724.75,725,172
20120301|2011-08-12 02:30,12,724.5,724.5,722.75,723.25,99
20120301|2011-08-12 03:00,12,723.75,725.25,723.5,725,43
20120301|2011-08-12 03:30,12,725,726,725,725.75,14
20120301|2011-08-12 04:00,12,725.5,725.75,724.5,725,33
20120301|2011-08-12 04:30,12,724.5,724.5,723,724,29
20120301|2011-08-12 05:00,12,724.5,725.75,724.25,725.75,38
20120301|2011-08-12 05:30,12,725.75,727.25,725.75,727.25,3
20120301|2011-08-12 06:00,12,726,727.5,726,727.5,9
20120301|2011-08-12 06:30,12,727.25,728.5,727.25,728.5,41
20120301|2011-08-12 07:00,12,728,728.25,725.25,726.25,26
20120301|2011-08-12 09:30,12,726.25,729.25,723.25,725,1606
20120301|2011-08-12 10:00,12,724.75,726.25,723.5,724.5,524
20120301|2011-08-12 10:30,12,725.5,729.25,725.5,729.25,518
20120301|2011-08-12 11:00,12,729.25,734,729,730.25,889
20120301|2011-08-12 11:30,12,731,731.5,730,730.5,215
20120301|2011-08-12 12:00,12,730.75,731,729,730,495
20120301|2011-08-12 12:30,12,729.75,730.75,728.5,728.5,535
20120301|2011-08-12 13:00,12,728.5,729,727,727.25,664
20120301|2011-08-14 18:00,15,728.25,732.75,728.25,732.75,285
20120301|2011-08-14 18:30,15,732.5,734.5,732.25,734.5,32
20120301|2011-08-14 19:00,15,734.75,735,734.25,734.25,125
20120301|2011-08-14 19:30,15,735,735.5,734.5,734.5,68
20120301|2011-08-14 20:00,15,735.5,735.5,734,734,6
20120301|2011-08-14 20:30,15,733.75,733.75,731.5,731.5,10
20120301|2011-08-14 21:00,15,733.25,733.25,733,733,3
20120301|2011-08-14 21:30,15,733.25,733.25,732.5,732.75,5
20120301|2011-08-14 22:00,15,732.75,733,732.75,732.75,9
20120301|2011-08-14 22:30,15,732.75,733,732.75,733,5
20120301|2011-08-14 23:30,15,733.25,733.5,733.25,733.5,2
20120301|2011-08-15 00:30,15,732.75,732.75,731.5,731.5,112
20120301|2011-08-15 01:00,15,731.5,731.5,731,731,18
20120301|2011-08-15 01:30,15,732,732.25,732,732,6
20120301|2011-08-15 02:30,15,732.5,732.5,732,732,12
20120301|2011-08-15 03:30,15,733,735,733,734.75,7
20120301|2011-08-15 04:00,15,735,735.5,733.75,733.75,11
20120301|2011-08-15 04:30,15,733.75,734.5,732.75,732.75,69
20120301|2011-08-15 05:00,15,733,733,732.5,732.5,82
20120301|2011-08-15 05:30,15,733,733,733,733,1
20120301|2011-08-15 06:00,15,732.5,732.5,732.25,732.25,9
20120301|2011-08-15 06:30,15,732,732.25,731,732.25,17
20120301|2011-08-15 07:00,15,731.5,732.25,731.25,731.25,11
20120301|2011-08-15 09:30,15,734.75,737.25,732,732.5,1364
20120301|2011-08-15 10:00,15,732.5,732.75,728.5,731,682
20120301|2011-08-15 10:30,15,731.25,734.75,731.25,734,517
20120301|2011-08-15 11:00,15,734,734.25,732,733.75,400
20120301|2011-08-15 11:30,15,733.75,734.5,732.25,733,202
20120301|2011-08-15 12:00,15,733,733.25,730,730,324
20120301|2011-08-15 12:30,15,730,731.5,729.25,730.25,443
20120301|2011-08-15 13:00,15,730.75,733,730.25,733,415
20120301|2011-08-15 18:00,16,732.75,732.75,730.75,732.25,66
20120301|2011-08-15 18:30,16,732,732.25,731.75,732,23
20120301|2011-08-15 19:00,16,732,732.25,732,732,29
20120301|2011-08-15 19:30,16,732.75,732.75,732.75,732.75,1
20120301|2011-08-15 20:00,16,732,732,732,732,1
20120301|2011-08-15 20:30,16,731.5,731.5,731.25,731.25,5
20120301|2011-08-15 21:00,16,730.25,731,730.25,730.5,6
20120301|2011-08-15 21:30,16,730.75,731.25,730.75,731.25,7
20120301|2011-08-15 22:00,16,730.5,730.5,730.25,730.25,3
20120301|2011-08-15 22:30,16,731.5,732.25,731.5,732,8
20120301|2011-08-15 23:00,16,731.75,731.75,731.75,731.75,1
20120301|2011-08-15 23:30,16,732,732.25,732,732,52
20120301|2011-08-16 00:00,16,731.75,731.75,731.75,731.75,50
20120301|2011-08-16 00:30,16,732.25,732.25,732.25,732.25,48
20120301|2011-08-16 01:00,16,731.75,731.75,731.5,731.5,106
20120301|2011-08-16 01:30,16,731.5,731.5,730.25,730.25,71
20120301|2011-08-16 02:00,16,730,730.5,729.75,729.75,35
20120301|2011-08-16 02:30,16,729.5,729.5,729.5,729.5,1
20120301|2011-08-16 03:00,16,730,730,730,730,1
20120301|2011-08-16 03:30,16,729.25,729.75,729.25,729.25,22
20120301|2011-08-16 04:00,16,729.25,730.5,729.25,730.25,19
20120301|2011-08-16 05:30,16,730.25,730.25,729.75,730,7
20120301|2011-08-16 06:00,16,729.75,729.75,729.25,729.25,14
20120301|2011-08-16 06:30,16,728.5,728.75,726.5,726.5,28
20120301|2011-08-16 07:00,16,726.5,727.5,725.75,726.5,29
20120301|2011-08-16 09:30,16,727.5,730.75,727.25,730.5,2125
20120301|2011-08-16 10:00,16,730.5,735,730.5,733.5,1745
20120301|2011-08-16 10:30,16,733.5,735.75,732.5,735.75,779
20120301|2011-08-16 11:00,16,735.25,741.25,734.75,738.75,1071
20120301|2011-08-16 11:30,16,738.5,739,736.75,737.5,683
20120301|2011-08-16 12:00,16,737.25,737.5,734.5,736.25,610
20120301|2011-08-16 12:30,16,736,740.5,735.75,738.75,1394
20120301|2011-08-16 13:00,16,738.25,740.75,738.25,740.5,847
20120301|2011-08-16 18:00,17,739,740,739,739.25,57
20120301|2011-08-16 18:30,17,739.75,740,739.75,740,13
20120301|2011-08-16 19:00,17,739,740,739,740,24
20120301|2011-08-16 19:30,17,740,740,740,740,10
20120301|2011-08-16 20:00,17,740,740.5,739.5,740.5,89
20120301|2011-08-16 20:30,17,740.5,740.5,739,740.5,82
20120301|2011-08-16 21:00,17,740.5,740.5,740.5,740.5,1
20120301|2011-08-16 21:30,17,740.5,740.75,740.5,740.75,10
20120301|2011-08-16 22:00,17,740.5,740.5,740.5,740.5,3
20120301|2011-08-16 23:00,17,740.75,741,740.75,740.75,30
20120301|2011-08-16 23:30,17,740.5,740.5,740.5,740.5,1
20120301|2011-08-17 00:00,17,740.75,740.75,740.75,740.75,10
20120301|2011-08-17 00:30,17,741,741,740,740.75,317
20120301|2011-08-17 01:00,17,740.75,741,740,740.75,234
20120301|2011-08-17 01:30,17,740.25,740.5,740.25,740.25,25
20120301|2011-08-17 02:00,17,740.25,740.25,739.75,739.75,145
20120301|2011-08-17 02:30,17,739.5,740.25,739.5,740.25,19
20120301|2011-08-17 03:00,17,740.5,740.75,740.5,740.5,8
20120301|2011-08-17 03:30,17,740.25,740.25,740.25,740.25,1
20120301|2011-08-17 04:00,17,741,741,741,741,37
20120301|2011-08-17 04:30,17,740.5,740.5,740.25,740.25,22
20120301|2011-08-17 05:00,17,740.25,740.25,739.75,739.75,13
20120301|2011-08-17 05:30,17,739.75,739.75,738.75,739.25,9
20120301|2011-08-17 06:00,17,740,740,740,740,20
20120301|2011-08-17 06:30,17,740.25,740.75,740,740.75,166
20120301|2011-08-17 07:00,17,740.5,741,740.25,741,20
20120301|2011-08-17 09:30,17,742,746.25,741.75,742.5,2262
20120301|2011-08-17 10:00,17,742.25,744.5,742,742,991
20120301|2011-08-17 10:30,17,742,742.75,740,740,541
20120301|2011-08-17 11:00,17,740.25,741.5,738.5,741,559
20120301|2011-08-17 11:30,17,741.75,743.5,740.5,743.25,439
20120301|2011-08-17 12:00,17,743,744.25,740.75,741,386
20120301|2011-08-17 12:30,17,741,741.75,739.25,741,547
20120301|2011-08-17 13:00,17,741,741.75,735,738.5,734
20120301|2011-08-17 18:00,18,737.5,737.75,737,737.5,55
20120301|2011-08-17 19:00,18,735,735,734,734,18
20120301|2011-08-17 19:30,18,735.5,735.5,735,735,7
20120301|2011-08-17 20:00,18,734,734.5,734,734.5,58
20120301|2011-08-17 20:30,18,734.5,734.5,733.25,734.5,126
20120301|2011-08-17 21:00,18,734.25,734.25,734.25,734.25,1
20120301|2011-08-17 22:00,18,735.25,735.25,735.25,735.25,21
20120301|2011-08-18 00:00,18,734.25,735,734.25,735,47
20120301|2011-08-18 00:30,18,735,735.5,735,735.5,30
20120301|2011-08-18 01:00,18,735.25,735.75,735.25,735.75,66
20120301|2011-08-18 01:30,18,735.75,736,735.75,735.75,122
20120301|2011-08-18 02:00,18,736,736.5,736,736,61
20120301|2011-08-18 02:30,18,736,736,734.75,735.25,165
20120301|2011-08-18 03:00,18,735,735,734,734.25,6
20120301|2011-08-18 03:30,18,734.5,734.5,733.75,733.75,5
20120301|2011-08-18 04:00,18,733.75,733.75,729.5,730.5,144
20120301|2011-08-18 04:30,18,731,731,729.75,730.5,9
20120301|2011-08-18 05:00,18,730.5,731.25,730.5,731.25,10
20120301|2011-08-18 05:30,18,730.25,731,730.25,731,45
20120301|2011-08-18 06:00,18,731.25,731.75,730.5,730.5,16
20120301|2011-08-18 06:30,18,730.25,730.5,729.75,730.5,7
20120301|2011-08-18 07:00,18,728.75,729.75,728.75,729.25,12
20120301|2011-08-18 09:30,18,724.5,727,721.75,725.5,2907
20120301|2011-08-18 10:00,18,725.5,726,723.25,723.5,688
20120301|2011-08-18 10:30,18,723.5,727.75,722.5,727.5,825
20120301|2011-08-18 11:00,18,727.5,728.5,725.75,727.25,478
20120301|2011-08-18 11:30,18,727.5,728.25,726.5,728.25,298
20120301|2011-08-18 12:00,18,728,729.5,725.75,726,573
20120301|2011-08-18 12:30,18,726,727.25,723.75,726.25,636
20120301|2011-08-18 13:00,18,726.25,727.25,724.5,727,674
20120301|2011-08-18 18:00,19,725.5,727,724.25,724.25,113
20120301|2011-08-18 18:30,19,725.5,725.5,725.5,725.5,2
20120301|2011-08-18 19:00,19,725,725,722.5,722.5,103
20120301|2011-08-18 19:30,19,722.5,722.5,722,722,9
20120301|2011-08-18 20:00,19,721.75,722.25,720.25,720.25,46
20120301|2011-08-18 20:30,19,720,721.5,719.75,721,18
20120301|2011-08-18 21:00,19,721,721.5,721,721.5,3
20120301|2011-08-18 21:30,19,721,722,721,722,2
20120301|2011-08-18 22:00,19,723.25,725.5,723.25,725,21
20120301|2011-08-18 22:30,19,725,725.5,725,725.25,40
20120301|2011-08-18 23:00,19,724.5,724.5,724.5,724.5,2
20120301|2011-08-18 23:30,19,724,724,724,724,4
20120301|2011-08-19 00:00,19,725.25,725.75,725.25,725.75,2
20120301|2011-08-19 01:00,19,723.25,723.25,723,723.25,7
20120301|2011-08-19 01:30,19,723.25,723.5,722.75,723.25,14
20120301|2011-08-19 02:00,19,722.25,722.25,721.25,721.5,15
20120301|2011-08-19 02:30,19,721,721,719,719.5,19
20120301|2011-08-19 03:00,19,719.5,719.75,719.5,719.5,55
20120301|2011-08-19 03:30,19,720,720.5,720,720.25,4
20120301|2011-08-19 04:00,19,720,720.25,720,720.25,3
20120301|2011-08-19 04:30,19,722.75,723.25,722.75,723.25,15
20120301|2011-08-19 05:00,19,723,724.75,723,724.5,18
20120301|2011-08-19 05:30,19,724.25,724.5,723.75,723.75,9
20120301|2011-08-19 06:00,19,724.75,725,724.75,725,47
20120301|2011-08-19 06:30,19,725.5,727,725.5,726,19
20120301|2011-08-19 07:00,19,727,729,727,729,133
20120301|2011-08-19 09:30,19,732.5,736.5,732,734.5,1843
20120301|2011-08-19 10:00,19,734.75,736.5,733.75,733.75,580
20120301|2011-08-19 10:30,19,733.75,740.25,733,740,781
20120301|2011-08-19 11:00,19,740.5,740.5,738.25,739.75,322
20120301|2011-08-19 11:30,19,739.75,741.25,738.5,739.75,795
20120301|2011-08-19 12:00,19,739.5,740,737,739.25,443
20120301|2011-08-19 12:30,19,739.25,739.75,737.75,738.75,698
20120301|2011-08-19 13:00,19,739,739.25,736.25,737.75,1003
20120301|2011-08-21 18:00,22,742.25,743,738.75,740,210
20120301|2011-08-21 18:30,22,740,740,739.5,739.5,13
20120301|2011-08-21 19:00,22,739.75,740.25,739.75,740.25,7
20120301|2011-08-21 19:30,22,740,742,739.5,742,9
20120301|2011-08-21 20:00,22,742,743.25,741.5,743.25,40
20120301|2011-08-21 20:30,22,743.5,744,743.5,743.75,110
20120301|2011-08-21 21:00,22,743.75,744.5,743,743.25,17
20120301|2011-08-21 21:30,22,744,744.25,744,744,8
20120301|2011-08-21 22:00,22,743.75,743.75,743.5,743.5,11
20120301|2011-08-21 22:30,22,743.25,743.5,743,743,14
20120301|2011-08-21 23:00,22,743,743,743,743,11
20120301|2011-08-21 23:30,22,742.5,742.5,742.5,742.5,1
20120301|2011-08-22 00:00,22,742,743,742,743,8
20120301|2011-08-22 00:30,22,743,743.5,743,743,80
20120301|2011-08-22 01:00,22,743.5,743.5,743.25,743.5,13
20120301|2011-08-22 01:30,22,743.25,743.25,742.5,742.75,59
20120301|2011-08-22 02:00,22,742.75,743.25,742.5,742.5,69
20120301|2011-08-22 02:30,22,742,742.5,742,742,61
20120301|2011-08-22 03:00,22,742,743.25,742,742.5,95
20120301|2011-08-22 03:30,22,743.25,744.75,743.25,744.75,12
20120301|2011-08-22 04:00,22,745,745.75,745,745.25,49
20120301|2011-08-22 04:30,22,744.25,744.25,743,743.25,9
20120301|2011-08-22 05:00,22,743.25,743.25,743.25,743.25,126
20120301|2011-08-22 05:30,22,744.25,745.5,744.25,744.25,31
20120301|2011-08-22 06:00,22,746,746,744.25,746,13
20120301|2011-08-22 06:30,22,745.5,746.5,745.5,746.25,70
20120301|2011-08-22 07:00,22,745.75,746.75,745.25,746.75,63
20120301|2011-08-22 09:30,22,747,749,745.25,745.75,1355
20120301|2011-08-22 10:00,22,746,748.25,745.5,747,561
20120301|2011-08-22 10:30,22,746.75,747,742,742.75,595
20120301|2011-08-22 11:00,22,742.5,744.5,742.5,744,317
20120301|2011-08-22 11:30,22,744,746,743,744.25,397
20120301|2011-08-22 12:00,22,744,744.5,742.5,743.5,217
20120301|2011-08-22 12:30,22,743.75,745.5,742.75,744.75,312
20120301|2011-08-22 13:00,22,745,747.5,743.75,747,601
20120301|2011-08-22 18:00,23,750,751.75,748.75,751,509
20120301|2011-08-22 18:30,23,751,751,750.5,750.5,27
20120301|2011-08-22 19:00,23,750.5,751,750,751,47
20120301|2011-08-22 19:30,23,751,751,750.75,750.75,49
20120301|2011-08-22 20:00,23,750.75,750.75,750.5,750.5,5
20120301|2011-08-22 20:30,23,751.25,751.25,750.5,750.75,12
20120301|2011-08-22 21:00,23,750.25,751.25,750.25,751.25,8
20120301|2011-08-22 21:30,23,751,751,750.75,750.75,2
20120301|2011-08-22 22:00,23,750.5,750.5,750.25,750.5,6
20120301|2011-08-22 22:30,23,750.25,750.75,750,750.5,9
20120301|2011-08-22 23:00,23,750.5,750.75,750.5,750.75,10
20120301|2011-08-23 00:00,23,750.25,750.75,750.25,750.75,8
20120301|2011-08-23 00:30,23,751,751.25,751,751.25,10
20120301|2011-08-23 01:00,23,751.25,751.25,751,751.25,5
20120301|2011-08-23 01:30,23,751.5,751.5,751.5,751.5,7
20120301|2011-08-23 02:00,23,751.5,751.5,751.5,751.5,2
20120301|2011-08-23 02:30,23,750.75,752,750.75,752,58
20120301|2011-08-23 03:30,23,752,752,752,752,55
20120301|2011-08-23 04:00,23,752,752.25,751.5,752,211
20120301|2011-08-23 04:30,23,752,752.75,752,752.75,46
20120301|2011-08-23 05:00,23,753,753.25,753,753,26
20120301|2011-08-23 05:30,23,752,752,752,752,1
20120301|2011-08-23 06:00,23,752,753.5,752,753.5,293
20120301|2011-08-23 06:30,23,753.5,754.25,752.75,752.75,316
20120301|2011-08-23 07:00,23,752.25,752.25,750.25,750.25,43
20120301|2011-08-23 09:30,23,748.5,752,745.5,749.5,2191
20120301|2011-08-23 10:00,23,749.25,753.25,749.25,752.25,1089
20120301|2011-08-23 10:30,23,752.75,754.5,750.75,753.5,695
20120301|2011-08-23 11:00,23,754,755,753,754,829
20120301|2011-08-23 11:30,23,754,754.25,752.75,753,552
20120301|2011-08-23 12:00,23,752.75,754,752.75,753.25,427
20120301|2011-08-23 12:30,23,753.25,754.5,752.75,754,817
20120301|2011-08-23 13:00,23,753.75,755.5,752.75,755.25,700
20120301|2011-08-23 18:00,24,754,754,753,753.25,77
20120301|2011-08-23 18:30,24,753.5,753.5,753,753,7
20120301|2011-08-23 19:00,24,753.5,753.5,753.5,753.5,2
20120301|2011-08-23 19:30,24,753.75,754.25,753.75,754.25,5
20120301|2011-08-23 20:00,24,754,754.5,754,754.5,37
20120301|2011-08-23 20:30,24,754.5,754.75,754.5,754.5,7
20120301|2011-08-23 21:30,24,753.25,753.5,752.75,752.75,14
20120301|2011-08-23 22:00,24,752.5,752.5,752.5,752.5,3
20120301|2011-08-23 22:30,24,752,752,752,752,1
20120301|2011-08-23 23:30,24,752.75,752.75,752.75,752.75,1
20120301|2011-08-24 00:30,24,753.25,753.25,753.25,753.25,4
20120301|2011-08-24 01:30,24,753.5,754,753.5,754,12
20120301|2011-08-24 03:30,24,753.25,753.25,753.25,753.25,12
20120301|2011-08-24 04:00,24,753.5,753.75,753.25,753.5,47
20120301|2011-08-24 04:30,24,753.25,754,753.25,754,45
20120301|2011-08-24 05:30,24,752.25,752.25,752.25,752.25,2
20120301|2011-08-24 06:00,24,752.25,753,752.25,752.5,21
20120301|2011-08-24 06:30,24,753.5,754.25,753.5,754,33
20120301|2011-08-24 07:00,24,754,754.5,753.5,753.5,55
20120301|2011-08-24 09:30,24,754.25,758.75,752.75,757,1214
20120301|2011-08-24 10:00,24,757,759.25,756.25,759,1068
20120301|2011-08-24 10:30,24,759,759.25,752.25,752.25,1190
20120301|2011-08-24 11:00,24,752.25,756,750.25,754.75,729
20120301|2011-08-24 11:30,24,754.5,756.5,753.25,754.5,418
20120301|2011-08-24 12:00,24,754,755,753,754.5,578
20120301|2011-08-24 12:30,24,754.75,758,752.75,754.25,725
20120301|2011-08-24 13:00,24,754,755,751.75,752,543
20120301|2011-08-24 18:00,25,752,752,750.75,750.75,187
20120301|2011-08-24 18:30,25,750.75,751,750,751,48
20120301|2011-08-24 19:00,25,752,752.75,752,752.75,30
20120301|2011-08-24 19:30,25,752.5,752.5,751.5,751.5,24
20120301|2011-08-24 20:00,25,751.25,751.25,750,750,78
20120301|2011-08-24 20:30,25,750,750,748.5,748.5,8
20120301|2011-08-24 21:00,25,748.25,748.25,747,747,45
20120301|2011-08-24 21:30,25,747.75,748.5,747.5,747.5,7
20120301|2011-08-24 22:00,25,747.5,748.25,747.25,747.25,43
20120301|2011-08-24 22:30,25,747.5,747.5,747.25,747.25,12
20120301|2011-08-24 23:00,25,748.25,748.25,748.25,748.25,4
20120301|2011-08-25 00:00,25,748.25,748.25,748.25,748.25,2
20120301|2011-08-25 00:30,25,748.75,748.75,748.75,748.75,1
20120301|2011-08-25 01:00,25,748,748,748,748,1
20120301|2011-08-25 01:30,25,749,749,749,749,5
20120301|2011-08-25 02:00,25,749.5,750,749.5,750,2
20120301|2011-08-25 02:30,25,750,750,750,750,5
20120301|2011-08-25 03:30,25,750,750.5,750,750,14
20120301|2011-08-25 04:00,25,750.5,751.25,750,751,178
20120301|2011-08-25 04:30,25,751,751.25,750.5,751,126
20120301|2011-08-25 05:00,25,751,751,747.5,747.5,25
20120301|2011-08-25 05:30,25,747.25,748.25,747.25,748.25,24
20120301|2011-08-25 06:00,25,748.5,749,748,748.75,12
20120301|2011-08-25 06:30,25,749.5,749.75,749.25,749.75,23
20120301|2011-08-25 07:00,25,750,750,748.5,750,54
20120301|2011-08-25 09:30,25,748,754,745.25,753.5,1971
20120301|2011-08-25 10:00,25,754,754.75,752.75,753.5,827
20120301|2011-08-25 10:30,25,753.5,754.5,751.5,754.25,438
20120301|2011-08-25 11:00,25,754.25,758.25,754.25,756.75,1100
20120301|2011-08-25 11:30,25,757,757,752.75,753,415
20120301|2011-08-25 12:00,25,753,755.25,752.75,754.75,295
20120301|2011-08-25 12:30,25,754.5,754.75,753.5,754,699
20120301|2011-08-25 13:00,25,754.25,755,751.75,754.5,1002
20120301|2011-08-25 18:00,26,754,754,753,753,31
20120301|2011-08-25 18:30,26,754.25,754.5,754.25,754.25,41
20120301|2011-08-25 19:00,26,754.75,754.75,754,754,3
20120301|2011-08-25 19:30,26,754,754.5,753.5,753.5,62
20120301|2011-08-25 20:00,26,753,753.5,752.75,753.25,9
20120301|2011-08-25 20:30,26,753.25,753.5,753.25,753.5,11
20120301|2011-08-25 21:00,26,753.5,754.25,753,753,9
20120301|2011-08-25 21:30,26,753,753,753,753,5
20120301|2011-08-25 22:00,26,752.75,752.75,752.75,752.75,2
20120301|2011-08-25 22:30,26,753,753,753,753,2
20120301|2011-08-25 23:00,26,753,753,753,753,1
20120301|2011-08-25 23:30,26,753,753.5,753,753.5,5
20120301|2011-08-26 00:00,26,753.5,753.5,753.5,753.5,3
20120301|2011-08-26 01:00,26,754,755,754,755,91
20120301|2011-08-26 02:00,26,755,755,754.75,755,8
20120301|2011-08-26 02:30,26,755,755.75,755,755,4
20120301|2011-08-26 03:00,26,755.5,755.5,755,755.25,6
20120301|2011-08-26 03:30,26,755,755,755,755,5
20120301|2011-08-26 04:00,26,755.25,755.25,754.5,755,14
20120301|2011-08-26 05:00,26,755.25,755.5,754.25,754.5,236
20120301|2011-08-26 05:30,26,755.5,756,755.25,755.75,31
20120301|2011-08-26 06:00,26,755.25,756,755.25,756,23
20120301|2011-08-26 06:30,26,756,756.25,755.5,755.75,21
20120301|2011-08-26 07:00,26,754.75,755.5,753.75,753.75,17
20120301|2011-08-26 09:30,26,753,760.5,753,759,2186
20120301|2011-08-26 10:00,26,759,762.5,758.75,760.5,1384
20120301|2011-08-26 10:30,26,760.75,771.75,760.75,770.25,2460
20120301|2011-08-26 11:00,26,770.25,775,770,773.75,2173
20120301|2011-08-26 11:30,26,773.5,774.5,771,774.25,1615
20120301|2011-08-26 12:00,26,774.25,779,771.5,771.5,1482
20120301|2011-08-26 12:30,26,771.75,776,771.5,774,1060
20120301|2011-08-26 13:00,26,774.25,779.75,773.75,779.25,1923
20120301|2011-08-28 18:00,29,777,783.25,776.5,783.25,382
20120301|2011-08-28 18:30,29,783.25,784,783,784,73
20120301|2011-08-28 19:00,29,783.5,784.5,783.25,784,18
20120301|2011-08-28 19:30,29,783.25,785,780.25,783.5,180
20120301|2011-08-28 20:00,29,783.25,784,782.75,782.75,26
20120301|2011-08-28 20:30,29,782.5,785,782.5,785,17
20120301|2011-08-28 21:00,29,783.75,785,783.25,785,28
20120301|2011-08-28 21:30,29,784.75,784.75,784.25,784.25,11
20120301|2011-08-28 22:00,29,784.75,785.75,784.75,785.75,41
20120301|2011-08-28 22:30,29,786,786,785.75,785.75,5
20120301|2011-08-28 23:00,29,786.25,786.75,786,786.75,28
20120301|2011-08-28 23:30,29,786.25,786.75,786.25,786.75,21
20120301|2011-08-29 00:00,29,787,787,787,787,2
20120301|2011-08-29 00:30,29,786.5,786.5,786.5,786.5,20
20120301|2011-08-29 01:00,29,786,786,786,786,10
20120301|2011-08-29 01:30,29,787.25,788,787.25,787.5,44
20120301|2011-08-29 02:00,29,787.5,787.75,785.75,785.75,31
20120301|2011-08-29 02:30,29,785.75,787.25,785.25,787.25,44
20120301|2011-08-29 03:00,29,787,789,787,788.5,16
20120301|2011-08-29 03:30,29,788,788,786.5,786.5,115
20120301|2011-08-29 04:00,29,787,787.25,786,786,155
20120301|2011-08-29 04:30,29,786,787.5,786,786.5,61
20120301|2011-08-29 05:00,29,786,787.5,786,787,137
20120301|2011-08-29 05:30,29,786.25,786.25,786,786,7
20120301|2011-08-29 06:00,29,785.5,786,785,786,9
20120301|2011-08-29 06:30,29,786,787.25,785,785,157
20120301|2011-08-29 07:00,29,785,785.5,784.75,785.25,42
20120301|2011-08-29 09:30,29,784.5,786.25,780,781,2566
20120301|2011-08-29 10:00,29,781.25,786.5,779.25,785.75,2277
20120301|2011-08-29 10:30,29,786,786.75,782.25,783,1061
20120301|2011-08-29 11:00,29,782.75,783.75,782.25,782.75,347
20120301|2011-08-29 11:30,29,783.25,785.75,781.75,781.75,606
20120301|2011-08-29 12:00,29,782,783,781.5,782.75,354
20120301|2011-08-29 12:30,29,783.25,784,782.25,783.25,594
20120301|2011-08-29 13:00,29,783.25,783.5,778.75,779.5,660
20120301|2011-08-29 18:00,30,781.75,783,780.25,780.25,217
20120301|2011-08-29 18:30,30,779,779,776,776.5,90
20120301|2011-08-29 19:00,30,776.5,777.75,776.5,777.25,6
20120301|2011-08-29 19:30,30,777.25,777.25,776.5,776.75,10
20120301|2011-08-29 20:00,30,776.5,776.5,776.5,776.5,2
20120301|2011-08-29 20:30,30,776.75,777.75,776.75,777.75,8
20120301|2011-08-29 21:00,30,777.25,777.25,777.25,777.25,1
20120301|2011-08-29 21:30,30,777,777,776.75,776.75,17
20120301|2011-08-29 22:00,30,776.25,776.75,776.25,776.25,4
20120301|2011-08-29 22:30,30,776.5,777.25,776.5,777.25,5
20120301|2011-08-29 23:00,30,777.25,777.25,777.25,777.25,1
20120301|2011-08-30 00:00,30,777.25,777.25,777.25,777.25,1
20120301|2011-08-30 01:30,30,776,776,775.25,775.5,26
20120301|2011-08-30 02:00,30,775.25,775.25,774.75,774.75,86
20120301|2011-08-30 02:30,30,777.25,777.5,777.25,777.5,5
20120301|2011-08-30 03:30,30,775.75,776,775.75,776,59
20120301|2011-08-30 04:00,30,776,776,772.25,773,74
20120301|2011-08-30 04:30,30,773,773.75,773,773,107
20120301|2011-08-30 05:00,30,773.75,774,773.5,774,9
20120301|2011-08-30 06:00,30,774.75,776,774.75,775.5,19
20120301|2011-08-30 06:30,30,775.75,775.75,773.5,773.75,14
20120301|2011-08-30 07:00,30,773,773,772,772,99
20120301|2011-08-30 09:30,30,774,779.75,773.75,778.5,2081
20120301|2011-08-30 10:00,30,778.25,779.75,775.5,775.75,531
20120301|2011-08-30 10:30,30,776,776.75,774.5,775.25,418
20120301|2011-08-30 11:00,30,775.5,776,774,774,557
20120301|2011-08-30 11:30,30,774,776.5,774,776,935
20120301|2011-08-30 12:00,30,776.25,779.25,776,779.25,1128
20120301|2011-08-30 12:30,30,779.25,788,779,785.25,1427
20120301|2011-08-30 13:00,30,785.25,789,785.25,785.75,738
20120301|2011-08-30 18:00,31,786,786.75,782.75,782.75,129
20120301|2011-08-30 18:30,31,783.5,783.5,782,782,47
20120301|2011-08-30 19:00,31,782,783.25,782,783.25,15
20120301|2011-08-30 19:30,31,783.25,784.5,783,784,35
20120301|2011-08-30 20:00,31,783.25,783.5,782.75,783.5,7
20120301|2011-08-30 20:30,31,783.5,783.75,783.5,783.75,5
20120301|2011-08-30 21:00,31,783.25,783.25,783,783,2
20120301|2011-08-30 21:30,31,784,784,783.75,783.75,3
20120301|2011-08-30 22:00,31,783.5,783.5,783.5,783.5,3
20120301|2011-08-30 23:00,31,783.5,783.5,783.5,783.5,2
20120301|2011-08-30 23:30,31,784,784,784,784,1
20120301|2011-08-31 00:00,31,784.25,784.25,784,784,12
20120301|2011-08-31 01:00,31,784,784,784,784,1
20120301|2011-08-31 01:30,31,783.75,783.75,783.5,783.5,3
20120301|2011-08-31 02:00,31,783.5,783.5,782,782,22
20120301|2011-08-31 02:30,31,782.5,783.5,782.5,783.5,2
20120301|2011-08-31 03:00,31,784,784.75,783.75,784.25,193
20120301|2011-08-31 03:30,31,784,784,783,783,33
20120301|2011-08-31 04:00,31,782.75,783,782.75,782.75,20
20120301|2011-08-31 04:30,31,782.25,783,782,782.25,41
20120301|2011-08-31 05:00,31,782,782.25,781.75,782.25,115
20120301|2011-08-31 05:30,31,782,782,782,782,1
20120301|2011-08-31 06:30,31,782.5,783.25,782.25,782.5,18
20120301|2011-08-31 07:00,31,783,783,782.25,782.25,57
20120301|2011-08-31 09:30,31,783.25,785.5,779,782.25,1915
20120301|2011-08-31 10:00,31,782.25,786.5,781.5,786.5,974
20120301|2011-08-31 10:30,31,786.75,786.75,783,785,609
20120301|2011-08-31 11:00,31,785.25,786.25,783.5,785.75,731
20120301|2011-08-31 11:30,31,786.25,787,783.25,783.75,578
20120301|2011-08-31 12:00,31,783.5,783.75,780,781,752
20120301|2011-08-31 12:30,31,780.75,784.5,780.5,781.25,580
20120301|2011-08-31 13:00,31,781.5,781.75,778.75,781,1347
20120301|2011-08-31 18:00,1,777.75,779.25,776.25,778.25,146
20120301|2011-08-31 18:30,1,778,778.5,777.75,778.25,23
20120301|2011-08-31 19:30,1,778.25,778.25,778,778.25,25
20120301|2011-08-31 20:00,1,777,777,776.25,776.5,13
20120301|2011-08-31 20:30,1,776.75,777,776.25,776.25,19
20120301|2011-08-31 21:00,1,776.25,776.75,776.25,776.75,17
20120301|2011-08-31 21:30,1,776,776,776,776,1
20120301|2011-08-31 22:00,1,776,776,775,775,20
20120301|2011-08-31 22:30,1,774.75,774.75,774.75,774.75,1
20120301|2011-08-31 23:00,1,774.5,774.75,774.5,774.75,2
20120301|2011-08-31 23:30,1,774.25,775.25,774.25,775.25,3
20120301|2011-09-01 00:00,1,775.75,775.75,775.5,775.5,6
20120301|2011-09-01 00:30,1,776,776,776,776,1
20120301|2011-09-01 01:00,1,776.5,776.75,775.5,776,14
20120301|2011-09-01 01:30,1,775.25,776.25,775,775.75,48
20120301|2011-09-01 02:00,1,776,776,773.5,774.75,97
20120301|2011-09-01 02:30,1,774,774.25,769,772.25,257
20120301|2011-09-01 03:00,1,772.25,773.25,769.75,771,236
20120301|2011-09-01 03:30,1,771,772.25,770.75,772.25,74
20120301|2011-09-01 04:00,1,771.5,771.5,771.5,771.5,28
20120301|2011-09-01 04:30,1,772,774.25,772,774.25,118
20120301|2011-09-01 05:00,1,772.25,772.5,770.5,770.5,101
20120301|2011-09-01 05:30,1,771.25,771.25,771.25,771.25,4
20120301|2011-09-01 06:00,1,771.75,771.75,771,771,3
20120301|2011-09-01 06:30,1,771.25,771.75,769.5,769.5,43
20120301|2011-09-01 07:00,1,769.75,771.5,769.5,771,47
20120301|2011-09-01 09:30,1,772,774.5,768.5,770.75,3193
20120301|2011-09-01 10:00,1,771,773.5,770.5,771.75,861
20120301|2011-09-01 10:30,1,771.5,775.75,771.5,775.25,1020
20120301|2011-09-01 11:00,1,775.5,778.25,774,777,1502
20120301|2011-09-01 11:30,1,777,777.5,771.5,771.75,1486
20120301|2011-09-01 12:00,1,771.75,771.75,761,761.25,2012
20120301|2011-09-01 12:30,1,761,761,754.5,759.25,1557
20120301|2011-09-01 13:00,1,759.25,760,749.75,750.5,1847
20120301|2011-09-01 18:00,2,756,758.25,755.5,756.75,215
20120301|2011-09-01 18:30,2,756.25,757,755,757,42
20120301|2011-09-01 19:00,2,758.25,759.75,758.25,759.25,20
20120301|2011-09-01 19:30,2,758.5,758.5,758,758,4
20120301|2011-09-01 20:00,2,757.75,758.5,757.75,758.5,3
20120301|2011-09-01 20:30,2,758.75,760,758.5,759.25,20
20120301|2011-09-01 21:00,2,758.5,759,758.5,758.5,14
20120301|2011-09-01 21:30,2,758.5,758.5,758,758,15
20120301|2011-09-01 22:30,2,757.5,757.5,757.5,757.5,1
20120301|2011-09-01 23:00,2,757,757.25,757,757.25,2
20120301|2011-09-01 23:30,2,757,757,757,757,4
20120301|2011-09-02 00:30,2,756.75,756.75,756.5,756.5,4
20120301|2011-09-02 01:00,2,758,758.5,757.75,758,33
20120301|2011-09-02 01:30,2,757.75,758.5,757.25,758.5,3
20120301|2011-09-02 02:00,2,758.25,758.5,758.25,758.5,9
20120301|2011-09-02 02:30,2,758.75,759.5,758.75,759.5,10
20120301|2011-09-02 03:00,2,759.25,759.75,759.25,759.75,4
20120301|2011-09-02 03:30,2,760.5,761.5,760.5,760.5,18
20120301|2011-09-02 04:00,2,760.5,761,760.5,761,5
20120301|2011-09-02 04:30,2,760.5,760.5,760,760.25,106
20120301|2011-09-02 05:00,2,759,759,759,759,1
20120301|2011-09-02 05:30,2,758.75,758.75,758.75,758.75,5
20120301|2011-09-02 06:00,2,759,759,756.5,757.5,86
20120301|2011-09-02 06:30,2,757,757.75,756.5,756.5,39
20120301|2011-09-02 07:00,2,756.75,756.75,755.25,755.25,45
20120301|2011-09-02 09:30,2,752.25,761,751.75,760.5,3407
20120301|2011-09-02 10:00,2,760.25,774,760.25,771.25,4576
20120301|2011-09-02 10:30,2,771.5,772,768,769.5,1140
20120301|2011-09-02 11:00,2,769.25,776.5,769,774,1329
20120301|2011-09-02 11:30,2,774.5,775.75,771.5,772.5,927
20120301|2011-09-02 12:00,2,773.5,774,768.5,768.75,1077
20120301|2011-09-02 12:30,2,769.5,774.75,768.5,774,1187
20120301|2011-09-02 13:00,2,773.75,774.75,771.75,772.5,1014
20120301|2011-09-05 18:00,6,763,766.25,760,761.75,204
20120301|2011-09-05 18:30,6,762,762.25,761,762,24
20120301|2011-09-05 19:00,6,762,763.25,762,762.5,13
20120301|2011-09-05 19:30,6,761.75,763,761.75,763,22
20120301|2011-09-05 20:00,6,762.75,764.75,762.75,764.75,89
20120301|2011-09-05 20:30,6,764.25,766.75,764.25,766.75,8
20120301|2011-09-05 21:00,6,766.25,766.25,764.75,764.75,13
20120301|2011-09-05 21:30,6,763.25,763.25,762.75,763,6
20120301|2011-09-05 22:00,6,763.5,764.25,763.5,764,11
20120301|2011-09-05 22:30,6,763.5,763.5,763.5,763.5,2
20120301|2011-09-05 23:00,6,763.25,763.25,763.25,763.25,3
20120301|2011-09-05 23:30,6,763,763,762.25,762.25,11
20120301|2011-09-06 00:00,6,761.75,762.75,761.75,762.75,3
20120301|2011-09-06 01:00,6,762.25,762.25,762.25,762.25,1
20120301|2011-09-06 01:30,6,762.75,765.25,762.25,765.25,9
20120301|2011-09-06 02:00,6,763.25,766,763.25,765.75,7
20120301|2011-09-06 02:30,6,764.75,764.75,763.5,764.25,63
20120301|2011-09-06 03:00,6,763.75,766,763.5,766,27
20120301|2011-09-06 03:30,6,766.25,766.5,764.75,765.25,60
20120301|2011-09-06 04:00,6,766.25,769,766.25,768,63
20120301|2011-09-06 04:30,6,768,768,767,767,2
20120301|2011-09-06 05:00,6,766.5,766.75,766.5,766.75,11
20120301|2011-09-06 05:30,6,766.75,766.75,765.25,765.25,4
20120301|2011-09-06 06:00,6,765.5,766.25,764.75,766.25,21
20120301|2011-09-06 06:30,6,766.75,767.25,766,766.5,94
20120301|2011-09-06 07:00,6,767.25,767.25,766,766.5,11
20120301|2011-09-06 09:30,6,764.25,765.5,758.25,759.75,2792
20120301|2011-09-06 10:00,6,759.5,762.25,756.75,758,985
20120301|2011-09-06 10:30,6,757.25,764.25,755.25,762.5,1098
20120301|2011-09-06 11:00,6,762.25,764,760,762.5,928
20120301|2011-09-06 11:30,6,762.5,763,761,762.25,423
20120301|2011-09-06 12:00,6,762,764,761.25,761.75,327
20120301|2011-09-06 12:30,6,762,771.25,762,768.75,1030
20120301|2011-09-06 13:00,6,768.5,771.25,767,767.5,1247
20120301|2011-09-06 18:00,7,768.5,771,768.5,771,159
20120301|2011-09-06 18:30,7,771,771,770,770,11
20120301|2011-09-06 19:00,7,769.75,769.75,769.25,769.25,24
20120301|2011-09-06 19:30,7,770,771,769.75,770.75,21
20120301|2011-09-06 20:00,7,771,771.75,770,770.5,14
20120301|2011-09-06 20:30,7,770.5,771.25,770.5,770.75,13
20120301|2011-09-06 21:00,7,770.5,770.5,770.5,770.5,4
20120301|2011-09-06 21:30,7,770.25,771.25,770.25,771,23
20120301|2011-09-06 22:00,7,770.25,770.25,770.25,770.25,2
20120301|2011-09-06 22:30,7,770.5,770.5,770.5,770.5,4
20120301|2011-09-06 23:00,7,770.5,770.75,770.5,770.75,9
20120301|2011-09-06 23:30,7,770.25,770.25,770.25,770.25,4
20120301|2011-09-07 00:30,7,770.5,770.5,770.25,770.25,3
20120301|2011-09-07 01:00,7,770.25,770.75,769.75,770.75,21
20120301|2011-09-07 01:30,7,771.5,773.5,771.5,773.5,99
20120301|2011-09-07 02:00,7,774,774.75,771.75,774.75,22
20120301|2011-09-07 02:30,7,774.5,774.75,773.5,773.5,36
20120301|2011-09-07 03:00,7,773.5,774.75,773.25,773.25,54
20120301|2011-09-07 03:30,7,773.5,774.5,773.5,774.5,29
20120301|2011-09-07 04:00,7,774.5,774.5,772.75,772.75,19
20120301|2011-09-07 04:30,7,772.75,772.75,772.5,772.5,6
20120301|2011-09-07 05:00,7,772.25,775,772.25,775,82
20120301|2011-09-07 05:30,7,775,776,775,775.5,231
20120301|2011-09-07 06:00,7,775.75,776,775.25,775.75,69
20120301|2011-09-07 06:30,7,775.5,776,775.25,775.25,48
20120301|2011-09-07 07:00,7,775,775.5,774,775.25,59
20120301|2011-09-07 09:30,7,775.75,777.5,770.25,772,3517
20120301|2011-09-07 10:00,7,771.75,772.5,765,769.75,1874
20120301|2011-09-07 10:30,7,770,770.25,767.25,768,651
20120301|2011-09-07 11:00,7,768.25,769.75,764.25,769.25,543
20120301|2011-09-07 11:30,7,768.75,770,766.75,767.75,512
20120301|2011-09-07 12:00,7,767.25,768.5,761,762,441
20120301|2011-09-07 12:30,7,762,763.75,759.25,759.5,576
20120301|2011-09-07 13:00,7,759.75,761.5,757,761.5,1018
20120301|2011-09-07 18:00,8,761.5,763.25,761.25,763.25,153
20120301|2011-09-07 18:30,8,763.5,764,763.5,763.5,14
20120301|2011-09-07 19:00,8,763.5,763.5,762.75,763.25,6
20120301|2011-09-07 19:30,8,763.25,763.5,762.75,763.5,10
20120301|2011-09-07 20:00,8,763,763,762.5,762.5,7
20120301|2011-09-07 20:30,8,761.5,761.5,759.25,759.75,72
20120301|2011-09-07 21:00,8,759.75,760.5,759.25,760.5,19
20120301|2011-09-07 21:30,8,760.75,760.75,760.75,760.75,3
20120301|2011-09-07 22:00,8,761.25,763,761.25,763,12
20120301|2011-09-07 23:00,8,762.5,762.5,761.75,761.75,12
20120301|2011-09-07 23:30,8,761.75,761.75,761.5,761.75,25
20120301|2011-09-08 00:00,8,762.5,763.25,762.5,763.25,3
20120301|2011-09-08 00:30,8,763.5,763.75,763.5,763.75,8
20120301|2011-09-08 01:00,8,763.25,763.25,762.5,762.75,43
20120301|2011-09-08 01:30,8,763.25,763.25,763,763.25,11
20120301|2011-09-08 02:00,8,763.5,763.75,763.5,763.75,25
20120301|2011-09-08 02:30,8,763,763.25,763,763.25,2
20120301|2011-09-08 03:00,8,762.25,762.25,761.5,761.75,51
20120301|2011-09-08 03:30,8,760.25,760.5,760,760.5,6
20120301|2011-09-08 04:00,8,760,760,760,760,2
20120301|2011-09-08 04:30,8,760.75,760.75,760.75,760.75,1
20120301|2011-09-08 05:00,8,760.25,760.75,760,760.25,14
20120301|2011-09-08 05:30,8,760.25,760.25,759.75,759.75,7
20120301|2011-09-08 06:00,8,759.25,760.25,759.25,760.25,19
20120301|2011-09-08 06:30,8,759,759,758.5,758.5,32
20120301|2011-09-08 07:00,8,758,758.75,758,758,37
20120301|2011-09-08 09:30,8,757.75,761,754.25,755.25,2888
20120301|2011-09-08 10:00,8,755,755.5,751.5,754,1292
20120301|2011-09-08 10:30,8,753.75,754,744.25,748.75,2468
20120301|2011-09-08 11:00,8,748.75,748.75,744.75,746.5,1056
20120301|2011-09-08 11:30,8,746.25,749,745.5,748.5,578
20120301|2011-09-08 12:00,8,748,748.75,746.5,747.25,484
20120301|2011-09-08 12:30,8,747.5,748.75,745,748,745
20120301|2011-09-08 13:00,8,748,750.75,746.5,746.75,913
20120301|2011-09-08 18:00,9,746.75,749,746.5,749,88
20120301|2011-09-08 18:30,9,748.75,749,748,748,34
20120301|2011-09-08 19:00,9,748.25,748.5,748.25,748.5,4
20120301|2011-09-08 19:30,9,748.25,749,748.25,749,5
20120301|2011-09-08 20:00,9,749,750.25,749,750.25,60
20120301|2011-09-08 20:30,9,750.75,750.75,750.5,750.5,15
20120301|2011-09-08 21:00,9,750.5,751,750.5,750.75,9
20120301|2011-09-08 21:30,9,751,751,750.25,750.25,3
20120301|2011-09-08 22:00,9,750,750,750,750,1
20120301|2011-09-08 23:00,9,751,751.25,751,751.25,6
20120301|2011-09-08 23:30,9,751.25,751.25,751.25,751.25,14
20120301|2011-09-09 00:00,9,751.25,751.25,751.25,751.25,3
20120301|2011-09-09 00:30,9,751,751,751,751,9
20120301|2011-09-09 01:00,9,751,751.25,750.75,751,117
20120301|2011-09-09 01:30,9,751,751,750.5,750.75,41
20120301|2011-09-09 02:00,9,750.75,751.75,750.75,750.75,12
20120301|2011-09-09 02:30,9,750.75,751.25,750.75,751.25,5
20120301|2011-09-09 03:00,9,750.25,750.25,750.25,750.25,1
20120301|2011-09-09 04:00,9,750.75,751.25,750.25,750.25,23
20120301|2011-09-09 04:30,9,749.5,751.5,749.5,750,21
20120301|2011-09-09 05:00,9,750.25,750.25,748.5,748.75,11
20120301|2011-09-09 05:30,9,748.5,748.5,747,747,56
20120301|2011-09-09 06:00,9,747.25,748,747.25,747.25,3
20120301|2011-09-09 06:30,9,747,747.25,746.5,746.75,21
20120301|2011-09-09 07:00,9,746.75,749,746.75,749,53
20120301|2011-09-09 09:30,9,746,751.75,744,747.75,2481
20120301|2011-09-09 10:00,9,747.75,749,746.25,748,937
20120301|2011-09-09 10:30,9,747,748.5,745,746.75,1733
20120301|2011-09-09 11:00,9,747,747.25,743.25,746,832
20120301|2011-09-09 11:30,9,746,749,744.5,748.25,915
20120301|2011-09-09 12:00,9,748.5,749.75,747.5,749.5,923
20120301|2011-09-09 12:30,9,749.75,753,748.75,750,1862
20120301|2011-09-09 13:00,9,750,750.25,747.75,749,1248
20120301|2011-09-11 18:00,12,749.75,750.25,746.25,749,291
20120301|2011-09-11 18:30,12,748.75,749,748,748.5,48
20120301|2011-09-11 19:00,12,749,749.25,747.75,748.5,24
20120301|2011-09-11 19:30,12,748.75,748.75,748.25,748.75,12
20120301|2011-09-11 20:00,12,747.5,747.5,746.75,746.75,20
20120301|2011-09-11 20:30,12,747.5,747.75,747.25,747.25,11
20120301|2011-09-11 21:00,12,747.5,747.5,747.5,747.5,1
20120301|2011-09-11 21:30,12,747.5,748,747.5,748,2
20120301|2011-09-11 22:00,12,747.75,748.5,747.75,748.5,18
20120301|2011-09-11 22:30,12,748.25,748.5,748.25,748.25,8
20120301|2011-09-11 23:00,12,749,749.25,749,749.25,25
20120301|2011-09-11 23:30,12,749.25,749.25,749.25,749.25,1
20120301|2011-09-12 00:00,12,749.25,749.25,749.25,749.25,1
20120301|2011-09-12 00:30,12,750,750,749.5,749.5,6
20120301|2011-09-12 01:00,12,748.75,749.75,748.75,749.5,14
20120301|2011-09-12 01:30,12,749.75,750,749.5,750,21
20120301|2011-09-12 02:00,12,749.5,749.5,747.5,747.5,19
20120301|2011-09-12 02:30,12,746.5,747.5,745,747,46
20120301|2011-09-12 03:00,12,746.75,748,746.75,748,17
20120301|2011-09-12 03:30,12,749.25,751,749.25,750.75,33
20120301|2011-09-12 04:00,12,750.25,751,748.75,749.25,41
20120301|2011-09-12 04:30,12,750,750.5,748.75,750,42
20120301|2011-09-12 05:00,12,749.25,749.25,746.75,747,10
20120301|2011-09-12 05:30,12,747.5,747.5,740,740.5,96
20120301|2011-09-12 06:00,12,740.25,743.25,738.75,742.25,236
20120301|2011-09-12 06:30,12,742.75,743.75,741,742,34
20120301|2011-09-12 07:00,12,742.5,743,741.5,742.25,339
20120301|2011-09-12 09:30,12,744.5,752,741.5,748,3302
20120301|2011-09-12 10:00,12,748,748.75,744.25,748.25,1290
20120301|2011-09-12 10:30,12,748,748.5,743.5,743.5,915
20120301|2011-09-12 11:00,12,743.5,752.5,742.5,752.25,1223
20120301|2011-09-12 11:30,12,752.5,760.75,751.75,756,1702
20120301|2011-09-12 12:00,12,756,758.25,755.75,757.25,1278
20120301|2011-09-12 12:30,12,757.25,761.25,755.5,760.25,1321
20120301|2011-09-12 13:00,12,760.25,760.25,756.25,756.75,1189
20120301|2011-09-12 18:00,13,759,762,758.75,761,216
20120301|2011-09-12 18:30,13,760.5,761.25,759.75,760.25,24
20120301|2011-09-12 19:00,13,760.75,761,760.5,760.5,11
20120301|2011-09-12 19:30,13,760.25,760.25,760.25,760.25,7
20120301|2011-09-12 20:00,13,760,760,760,760,7
20120301|2011-09-12 20:30,13,760,760,760,760,13
20120301|2011-09-12 21:00,13,760.25,760.5,758.5,758.75,77
20120301|2011-09-12 21:30,13,759,759,759,759,1
20120301|2011-09-12 22:00,13,759,759,759,759,1
20120301|2011-09-12 22:30,13,759.5,759.75,759.5,759.75,12
20120301|2011-09-12 23:00,13,759.75,760,759.75,759.75,9
20120301|2011-09-12 23:30,13,759.25,759.25,759.25,759.25,1
20120301|2011-09-13 00:00,13,759.25,759.25,759.25,759.25,1
20120301|2011-09-13 00:30,13,758.5,758.5,758.5,758.5,15
20120301|2011-09-13 01:00,13,758.75,759,758.5,758.5,3
20120301|2011-09-13 01:30,13,758.5,758.75,758.5,758.75,6
20120301|2011-09-13 02:00,13,758.5,758.5,757.25,757.25,15
20120301|2011-09-13 02:30,13,756,756,755.25,755.25,29
20120301|2011-09-13 03:00,13,755.25,755.25,753,754,22
20120301|2011-09-13 03:30,13,755,755.25,754,755,26
20120301|2011-09-13 04:00,13,756,757,751.75,753,52
20120301|2011-09-13 04:30,13,753.5,754.5,753.25,754,25
20120301|2011-09-13 05:00,13,753.75,756.25,753.25,756.25,12
20120301|2011-09-13 05:30,13,755,755,754.25,754.25,5
20120301|2011-09-13 06:00,13,753.75,756.5,753.75,754.75,18
20120301|2011-09-13 06:30,13,754,754.5,752.75,753.5,21
20120301|2011-09-13 07:00,13,753.75,754.5,753.25,753.5,42
20120301|2011-09-13 09:30,13,754,756.75,735,738,3798
20120301|2011-09-13 10:00,13,738,740.5,737.5,740.25,974
20120301|2011-09-13 10:30,13,740.25,741.5,734.75,736.5,1123
20120301|2011-09-13 11:00,13,735.75,735.75,730.25,732.25,1878
20120301|2011-09-13 11:30,13,733,740.25,733,739,951
20120301|2011-09-13 12:00,13,739.5,742.25,738.5,741.5,1428
20120301|2011-09-13 12:30,13,741.25,741.25,736.25,738.75,1268
20120301|2011-09-13 13:00,13,739,740,735.5,736.25,1499
20120301|2011-09-13 18:00,14,738,739.25,736.75,739.25,277
20120301|2011-09-13 18:30,14,739,739,738.25,738.25,109
20120301|2011-09-13 19:00,14,738.25,738.5,738,738,25
20120301|2011-09-13 19:30,14,738.5,739,738.5,738.5,20
20120301|2011-09-13 20:00,14,739,740,738.75,739.25,47
20120301|2011-09-13 20:30,14,739.75,739.75,739.5,739.75,28
20120301|2011-09-13 21:00,14,739.75,739.75,738.5,739,11
20120301|2011-09-13 21:30,14,739,739,738.5,738.75,5
20120301|2011-09-13 22:00,14,738,738.25,733.75,733.75,81
20120301|2011-09-13 22:30,14,733.5,734.25,733.5,733.5,32
20120301|2011-09-13 23:00,14,733,734,733,733.25,57
20120301|2011-09-13 23:30,14,733,733.5,733,733,36
20120301|2011-09-14 00:00,14,733,733,732,732.25,16
20120301|2011-09-14 00:30,14,732,735.25,732,734.25,24
20120301|2011-09-14 01:00,14,734,736,732,732.75,86
20120301|2011-09-14 01:30,14,732.5,733,732.25,732.75,19
20120301|2011-09-14 02:00,14,733,735.25,733,735,63
20120301|2011-09-14 02:30,14,735.25,735.5,734.25,734.25,29
20120301|2011-09-14 03:00,14,733,733,730.5,730.5,136
20120301|2011-09-14 03:30,14,730.75,732.25,730.75,731.5,84
20120301|2011-09-14 04:00,14,731.5,731.5,730,730.75,38
20120301|2011-09-14 04:30,14,730.75,734,730.75,734,29
20120301|2011-09-14 05:00,14,734,734.25,733,734.25,14
20120301|2011-09-14 05:30,14,733.5,733.5,733.25,733.5,8
20120301|2011-09-14 06:00,14,733,733,730.5,730.5,17
20120301|2011-09-14 06:30,14,731.5,731.5,730.75,731.25,8
20120301|2011-09-14 07:00,14,731.25,732,731.25,731.25,41
20120301|2011-09-14 09:30,14,732.5,741,731.75,739.25,2535
20120301|2011-09-14 10:00,14,739,741.75,737.5,738.25,687
20120301|2011-09-14 10:30,14,738.25,739,736.75,737.25,602
20120301|2011-09-14 11:00,14,737.25,738.5,732,736.5,1170
20120301|2011-09-14 11:30,14,736.25,737.75,734.75,735.5,453
20120301|2011-09-14 12:00,14,735,738.25,734.75,737.5,386
20120301|2011-09-14 12:30,14,737.25,742,736.75,738.5,690
20120301|2011-09-14 13:00,14,738.25,739.75,736.75,737,703
20120301|2011-09-14 18:00,15,738.5,738.5,734.5,734.75,195
20120301|2011-09-14 18:30,15,735.25,735.75,735.25,735.75,8
20120301|2011-09-14 19:00,15,735.75,736,734,734.5,16
20120301|2011-09-14 19:30,15,733,734.5,732.5,734.5,26
20120301|2011-09-14 20:00,15,734.5,734.5,732.75,732.75,32
20120301|2011-09-14 20:30,15,732.75,733,732,733,54
20120301|2011-09-14 21:00,15,732.5,732.5,732,732.5,15
20120301|2011-09-14 21:30,15,733.5,733.5,733.5,733.5,3
20120301|2011-09-14 22:00,15,734,735,734,735,23
20120301|2011-09-14 22:30,15,734.75,734.75,734.75,734.75,2
20120301|2011-09-14 23:00,15,734.25,734.25,733.5,733.5,4
20120301|2011-09-15 00:00,15,733.25,734.75,733.25,734.75,7
20120301|2011-09-15 00:30,15,733.75,734.5,733.5,734.25,17
20120301|2011-09-15 01:00,15,734.5,734.5,734,734,12
20120301|2011-09-15 01:30,15,733.75,733.75,732.5,732.5,15
20120301|2011-09-15 02:00,15,733.25,733.25,733.25,733.25,1
20120301|2011-09-15 02:30,15,734,734.5,733.5,734.25,61
20120301|2011-09-15 03:00,15,734.25,735,734,734,61
20120301|2011-09-15 03:30,15,734,734.75,732.75,733,28
20120301|2011-09-15 04:00,15,732.5,732.5,731.75,731.75,50
20120301|2011-09-15 04:30,15,731.5,732.25,731.5,732,21
20120301|2011-09-15 05:00,15,732,732,731.25,731.25,14
20120301|2011-09-15 05:30,15,731.25,731.25,731.25,731.25,7
20120301|2011-09-15 06:00,15,731.5,731.75,729.5,730.25,69
20120301|2011-09-15 06:30,15,730.5,731.5,730.5,731,39
20120301|2011-09-15 07:00,15,731.25,733,731.25,732.75,37
20120301|2011-09-15 09:30,15,733.5,735,723.25,724.25,3708
20120301|2011-09-15 10:00,15,724,727.5,720,721,2685
20120301|2011-09-15 10:30,15,720.75,722.25,718.5,720.25,1634
20120301|2011-09-15 11:00,15,720,720.25,717.25,719.5,1470
20120301|2011-09-15 11:30,15,719.25,719.75,716.25,718,1431
20120301|2011-09-15 12:00,15,718,718.75,714,714,2257
20120301|2011-09-15 12:30,15,714.25,717.75,714,716.5,1137
20120301|2011-09-15 13:00,15,716.5,719.25,714.25,714.75,1802
20120301|2011-09-15 18:00,16,714.75,717.75,714.75,717.25,169
20120301|2011-09-15 18:30,16,717.5,718.5,717.25,718,44
20120301|2011-09-15 19:00,16,718.25,718.5,717,717.5,43
20120301|2011-09-15 19:30,16,717.25,717.25,717,717,24
20120301|2011-09-15 20:00,16,718,718.5,718,718.5,42
20120301|2011-09-15 20:30,16,718.5,719.25,718.5,718.75,65
20120301|2011-09-15 21:00,16,718.5,718.5,717.75,717.75,80
20120301|2011-09-15 21:30,16,717.5,720,717.5,720,60
20120301|2011-09-15 22:00,16,719.5,720.75,719.5,720.75,41
20120301|2011-09-15 22:30,16,720.25,720.75,720,720.75,4
20120301|2011-09-15 23:00,16,720.5,720.5,720.5,720.5,2
20120301|2011-09-15 23:30,16,719.75,719.75,719,719.5,7
20120301|2011-09-16 00:00,16,719.25,719.5,718.25,718.25,11
20120301|2011-09-16 00:30,16,718.25,718.25,717.5,717.5,185
20120301|2011-09-16 01:00,16,717.5,718,717.25,717.25,81
20120301|2011-09-16 01:30,16,717.25,717.75,716.5,717.75,83
20120301|2011-09-16 02:00,16,716.75,718.25,716.25,717.25,507
20120301|2011-09-16 02:30,16,716.75,717.25,716.5,716.75,177
20120301|2011-09-16 03:00,16,716.75,717.25,716,717.25,156
20120301|2011-09-16 03:30,16,717.25,717.25,716,716,152
20120301|2011-09-16 04:00,16,716.5,718,715.75,717.75,136
20120301|2011-09-16 04:30,16,718,718.5,717.5,718.5,27
20120301|2011-09-16 05:00,16,718.5,719.75,718.5,718.5,17
20120301|2011-09-16 05:30,16,718.5,719.75,718.5,718.5,14
20120301|2011-09-16 06:00,16,718.5,718.75,718.5,718.75,12
20120301|2011-09-16 06:30,16,718.5,719,717.5,718.25,61
20120301|2011-09-16 07:00,16,719,719.5,718,719,53
20120301|2011-09-16 09:30,16,717.25,719.25,710.5,718.75,2451
20120301|2011-09-16 10:00,16,718.75,719,709,710.5,2111
20120301|2011-09-16 10:30,16,710,711.75,707,710.75,1315
20120301|2011-09-16 11:00,16,710.5,711.5,706.75,708.25,1299
20120301|2011-09-16 11:30,16,708.25,709.75,707.25,708.5,771
20120301|2011-09-16 12:00,16,708.75,712.25,707.75,711.75,1038
20120301|2011-09-16 12:30,16,711.5,713,706,706.5,1539
20120301|2011-09-16 13:00,16,706,709.5,705,706,1078
20120301|2011-09-18 18:00,19,705,705.5,703.25,704,321
20120301|2011-09-18 18:30,19,704.5,705,704.5,704.5,29
20120301|2011-09-18 19:00,19,704.5,704.75,703.5,703.5,31
20120301|2011-09-18 19:30,19,703.5,704,703.25,703.5,21
20120301|2011-09-18 20:00,19,703.25,703.5,702,702,56
20120301|2011-09-18 20:30,19,701.5,701.5,700.25,700.25,200
20120301|2011-09-18 21:00,19,700.5,700.5,700.25,700.25,12
20120301|2011-09-18 21:30,19,700.25,701.25,700,701.25,35
20120301|2011-09-18 22:00,19,700.25,701,700.25,700.75,11
20120301|2011-09-18 22:30,19,700.5,701,700.5,700.75,7
20120301|2011-09-18 23:00,19,700.5,700.75,700.5,700.75,5
20120301|2011-09-18 23:30,19,701,701,701,701,1
20120301|2011-09-19 00:00,19,701,701,700.5,700.5,2
20120301|2011-09-19 00:30,19,700.5,700.5,700.25,700.25,2
20120301|2011-09-19 01:00,19,700.75,701,700.25,700.25,22
20120301|2011-09-19 01:30,19,700.25,700.25,699.75,699.75,70
20120301|2011-09-19 02:00,19,699.5,700,699.25,699.5,66
20120301|2011-09-19 02:30,19,699,699.25,698.5,698.5,116
20120301|2011-09-19 03:00,19,698.75,698.75,698.25,698.25,46
20120301|2011-09-19 03:30,19,698.25,699.5,697.5,698.5,150
20120301|2011-09-19 04:00,19,699,699.75,698,698,91
20120301|2011-09-19 04:30,19,698,699,697.75,698.25,117
20120301|2011-09-19 05:00,19,698.5,699.25,698.25,698.5,97
20120301|2011-09-19 05:30,19,698.5,698.75,698.25,698.25,74
20120301|2011-09-19 06:00,19,698.5,699.5,698.25,699.5,153
20120301|2011-09-19 06:30,19,700,700,698.75,698.75,242
20120301|2011-09-19 07:00,19,699,699,698,698.25,136
20120301|2011-09-19 09:30,19,697.25,697.75,689.5,691.5,5539
20120301|2011-09-19 10:00,19,692,697,691.25,695,1978
20120301|2011-09-19 10:30,19,695.5,703,695.25,702.25,1738
20120301|2011-09-19 11:00,19,702.5,703.25,699,700.25,1330
20120301|2011-09-19 11:30,19,700.25,703,700,700.5,873
20120301|2011-09-19 12:00,19,700.5,701.25,697.5,698,1593
20120301|2011-09-19 12:30,19,698,701,696.5,701,1227
20120301|2011-09-19 13:00,19,701.25,707,701.25,705.5,1758
20120301|2011-09-19 18:00,20,709.25,710.5,708.5,709.5,287
20120301|2011-09-19 18:30,20,709,709.75,709,709.5,22
20120301|2011-09-19 19:00,20,709.25,709.75,709.25,709.75,13
20120301|2011-09-19 19:30,20,709.75,710.25,709.25,710.25,41
20120301|2011-09-19 20:00,20,710.75,712.5,710.75,712,64
20120301|2011-09-19 20:30,20,712,712,711,711.25,18
20120301|2011-09-19 21:00,20,711.25,711.25,710.5,710.5,12
20120301|2011-09-19 21:30,20,710.5,710.5,710.25,710.5,15
20120301|2011-09-19 22:00,20,710,710.75,709.75,710.75,43
20120301|2011-09-19 23:00,20,710.5,711,710.5,711,10
20120301|2011-09-19 23:30,20,711.5,711.5,710.75,710.75,37
20120301|2011-09-20 00:00,20,710.25,710.5,709.75,709.75,10
20120301|2011-09-20 00:30,20,710,710.25,709.5,709.5,9
20120301|2011-09-20 01:00,20,709.25,709.5,709,709.5,14
20120301|2011-09-20 01:30,20,709.25,709.5,708.75,709,45
20120301|2011-09-20 02:00,20,709,709.75,708,708.5,189
20120301|2011-09-20 02:30,20,708.5,708.5,707.75,708.5,47
20120301|2011-09-20 03:00,20,708.5,709,708.5,709,204
20120301|2011-09-20 03:30,20,708.5,708.5,708.25,708.25,37
20120301|2011-09-20 04:00,20,708.5,708.5,707.75,707.75,42
20120301|2011-09-20 04:30,20,708,712.25,708,712.25,177
20120301|2011-09-20 05:00,20,711.75,714,711.5,713.75,42
20120301|2011-09-20 05:30,20,713.5,714.75,713.5,714.75,206
20120301|2011-09-20 06:00,20,714,714,713.75,714,40
20120301|2011-09-20 06:30,20,713.75,716.25,713.25,716,181
20120301|2011-09-20 07:00,20,716,717,715.5,715.5,74
20120301|2011-09-20 09:30,20,714,715.5,709.5,712,2001
20120301|2011-09-20 10:00,20,712,713.25,709.25,711,932
20120301|2011-09-20 10:30,20,711.25,711.5,707.75,709,900
20120301|2011-09-20 11:00,20,708.75,709.25,706.25,708.5,1147
20120301|2011-09-20 11:30,20,708.5,708.75,703.5,704.5,594
20120301|2011-09-20 12:00,20,705,705.75,703,704.25,850
20120301|2011-09-20 12:30,20,704.5,707.5,703.25,705,830
20120301|2011-09-20 13:00,20,705,705.5,703,703.25,765
20120301|2011-09-20 18:00,21,703,703,699,699,227
20120301|2011-09-20 18:30,21,699.75,700.25,699,700.25,46
20120301|2011-09-20 19:00,21,700.5,701.5,700.5,701,69
20120301|2011-09-20 19:30,21,700.75,700.75,699.75,699.75,35
20120301|2011-09-20 20:00,21,700.5,700.75,700.25,700.5,13
20120301|2011-09-20 20:30,21,700.5,701,700.5,700.5,32
20120301|2011-09-20 21:00,21,700.5,701.25,700.25,701.25,16
20120301|2011-09-20 21:30,21,701,702.75,701,702.75,21
20120301|2011-09-20 22:00,21,702.75,703,702,703,13
20120301|2011-09-20 22:30,21,703.25,705.5,703.25,705.5,37
20120301|2011-09-20 23:00,21,705.5,705.5,705,705,18
20120301|2011-09-20 23:30,21,704.75,705.5,704.5,704.5,10
20120301|2011-09-21 00:00,21,704.75,705,704.75,705,5
20120301|2011-09-21 00:30,21,704.75,704.75,704.75,704.75,4
20120301|2011-09-21 01:30,21,704.75,705.5,704.75,705.25,75
20120301|2011-09-21 02:00,21,705,705.25,701,701,304
20120301|2011-09-21 02:30,21,702.25,702.5,702,702.25,28
20120301|2011-09-21 03:00,21,702.5,704,702,702,58
20120301|2011-09-21 03:30,21,701.75,702.5,701.5,702,27
20120301|2011-09-21 04:00,21,702,702.5,702,702.5,21
20120301|2011-09-21 04:30,21,704.25,704.5,704.25,704.25,9
20120301|2011-09-21 05:00,21,704.5,705.75,704.5,705.25,9
20120301|2011-09-21 05:30,21,706.25,706.75,705.25,705.75,13
20120301|2011-09-21 06:00,21,706,707,705.75,706.5,11
20120301|2011-09-21 06:30,21,705.75,707,705.75,706.5,64
20120301|2011-09-21 07:00,21,707,707,705.75,705.75,31
20120301|2011-09-21 09:30,21,704,709.75,704,707,2057
20120301|2011-09-21 10:00,21,706.75,707.25,700.75,703.5,1108
20120301|2011-09-21 10:30,21,703.75,706.25,703.25,704.75,620
20120301|2011-09-21 11:00,21,705,707,704,705.75,363
20120301|2011-09-21 11:30,21,705.75,707,703.25,704,488
20120301|2011-09-21 12:00,21,704.25,704.75,701.5,703.25,838
20120301|2011-09-21 12:30,21,704,705.25,702,703.5,559
20120301|2011-09-21 13:00,21,703.25,703.25,698,698.5,1204
20120301|2011-09-21 18:00,22,695,695.25,690.5,692.75,450
20120301|2011-09-21 18:30,22,692.75,693,692.5,693,35
20120301|2011-09-21 19:00,22,692.75,692.75,691.75,691.75,32
20120301|2011-09-21 19:30,22,691.75,691.75,690.25,690.25,88
20120301|2011-09-21 20:00,22,690.5,693,690.5,692.75,106
20120301|2011-09-21 20:30,22,693,693.25,692.25,692.25,52
20120301|2011-09-21 21:00,22,692.75,693.5,692.25,692.5,30
20120301|2011-09-21 21:30,22,692.5,693,691.75,692.25,44
20120301|2011-09-21 22:00,22,692.25,692.5,691.75,692.25,7
20120301|2011-09-21 22:30,22,692.25,693.25,692.25,692.5,12
20120301|2011-09-21 23:00,22,693.25,694.25,693,693,23
20120301|2011-09-21 23:30,22,692.5,692.75,692.5,692.75,5
20120301|2011-09-22 00:00,22,692.75,693.5,692.5,693.25,20
20120301|2011-09-22 00:30,22,693.5,693.5,693.5,693.5,43
20120301|2011-09-22 01:00,22,693,693,687,687.5,312
20120301|2011-09-22 01:30,22,687.25,688.5,687,688.25,40
20120301|2011-09-22 02:00,22,688.25,688.25,686.75,687.5,68
20120301|2011-09-22 02:30,22,687.5,687.75,685.25,685.25,99
20120301|2011-09-22 03:00,22,686.25,686.25,681.5,682.25,455
20120301|2011-09-22 03:30,22,682.25,683,681,683,143
20120301|2011-09-22 04:00,22,683,683,681,681.25,89
20120301|2011-09-22 04:30,22,680.75,681.5,678.5,679.5,194
20120301|2011-09-22 05:00,22,679.5,681.5,678.75,680.5,80
20120301|2011-09-22 05:30,22,680.5,681.5,679.75,680.5,45
20120301|2011-09-22 06:00,22,680.25,682.5,677.25,682.5,269
20120301|2011-09-22 06:30,22,682.5,683,676.25,676.25,180
20120301|2011-09-22 07:00,22,675.25,679,675.25,679,177
20120301|2011-09-22 09:30,22,676,686.75,673.75,683,4381
20120301|2011-09-22 10:00,22,683.25,684,679,679.5,1433
20120301|2011-09-22 10:30,22,679.5,680.25,674.5,674.75,1321
20120301|2011-09-22 11:00,22,674.5,677.25,673.25,675.5,1007
20120301|2011-09-22 11:30,22,675.75,678.5,675,676.5,716
20120301|2011-09-22 12:00,22,676.5,677,667.75,668.75,1931
20120301|2011-09-22 12:30,22,669.25,670.75,664,666,1713
20120301|2011-09-22 13:00,22,665.75,667.25,660.5,661.25,1943
20120301|2011-09-22 18:00,23,665.25,668,665.25,666.5,465
20120301|2011-09-22 18:30,23,666.5,666.5,664.5,665,69
20120301|2011-09-22 19:00,23,665.25,667.25,665,667.25,24
20120301|2011-09-22 19:30,23,667.5,669,667.5,668.25,67
20120301|2011-09-22 20:00,23,668.25,669,667.25,668.25,92
20120301|2011-09-22 20:30,23,668.25,668.75,668,668.5,139
20120301|2011-09-22 21:00,23,668.25,668.5,667.25,668,46
20120301|2011-09-22 21:30,23,668.5,668.75,667.25,667.25,53
20120301|2011-09-22 22:00,23,667.5,667.75,666.75,667,50
20120301|2011-09-22 22:30,23,667.25,668.5,667.25,668.5,21
20120301|2011-09-22 23:00,23,668.75,669.75,668.5,669.5,37
20120301|2011-09-22 23:30,23,669.25,670.5,669,670,20
20120301|2011-09-23 00:00,23,669.25,669.25,666.75,667.25,45
20120301|2011-09-23 00:30,23,667,667,663,663,130
20120301|2011-09-23 01:00,23,663,663.25,658.75,660,381
20120301|2011-09-23 01:30,23,660,661.75,660,661.75,40
20120301|2011-09-23 02:00,23,662,664,661.75,662,215
20120301|2011-09-23 02:30,23,661.75,663.75,661,662.75,123
20120301|2011-09-23 03:00,23,662.75,668.25,661.75,668.25,117
20120301|2011-09-23 03:30,23,669.75,671.25,668.75,668.75,59
20120301|2011-09-23 04:00,23,668.25,671.75,668.25,670.5,37
20120301|2011-09-23 04:30,23,670.25,670.25,665.75,666.25,65
20120301|2011-09-23 05:00,23,666,668.5,665,665.5,74
20120301|2011-09-23 05:30,23,662.75,662.75,657.5,657.5,329
20120301|2011-09-23 06:00,23,657.5,659.5,657.5,658.5,89
20120301|2011-09-23 06:30,23,658.5,659,656.5,657.75,142
20120301|2011-09-23 07:00,23,657.75,657.75,655.5,656.5,121
20120301|2011-09-23 09:30,23,659.75,668.5,659.5,666.5,4091
20120301|2011-09-23 10:00,23,666.25,666.75,663.25,664.75,1076
20120301|2011-09-23 10:30,23,665,666,660.25,660.5,1637
20120301|2011-09-23 11:00,23,660.5,662.5,658.25,660.75,945
20120301|2011-09-23 11:30,23,660.25,661.75,658.5,658.75,941
20120301|2011-09-23 12:00,23,658.75,658.75,652.25,655.75,2044
20120301|2011-09-23 12:30,23,656,659.5,654.5,657.75,1422
20120301|2011-09-23 13:00,23,657.5,657.5,651.25,653.25,1931
20120301|2011-09-25 18:00,26,659,660,656.25,656.75,895
20120301|2011-09-25 18:30,26,657,658.5,657,657.25,126
20120301|2011-09-25 19:00,26,657.25,657.5,656.5,656.5,30
20120301|2011-09-25 19:30,26,656.25,656.75,654.75,655,85
20120301|2011-09-25 20:00,26,655.75,656.5,654.25,655,58
20120301|2011-09-25 20:30,26,654.5,655,654.25,655,95
20120301|2011-09-25 21:00,26,655.75,655.75,654.75,654.75,50
20120301|2011-09-25 21:30,26,654.75,655.75,654.5,655.25,78
20120301|2011-09-25 22:00,26,654.75,655.75,654.75,655.25,25
20120301|2011-09-25 22:30,26,655.25,655.25,654.25,654.75,51
20120301|2011-09-25 23:00,26,654.25,654.5,654,654,32
20120301|2011-09-25 23:30,26,654,654.25,654,654.25,14
20120301|2011-09-26 00:00,26,654.5,654.5,653.25,653.5,19
20120301|2011-09-26 00:30,26,653.25,653.25,651.25,651.25,94
20120301|2011-09-26 01:00,26,651.25,651.25,648.5,648.75,504
20120301|2011-09-26 01:30,26,648,648,643.5,644.75,412
20120301|2011-09-26 02:00,26,644.25,648.25,644.25,648.25,96
20120301|2011-09-26 02:30,26,647.75,652.25,647.5,652,136
20120301|2011-09-26 03:00,26,651.25,656,651.25,654,134
20120301|2011-09-26 03:30,26,653,657,652.75,657,75
20120301|2011-09-26 04:00,26,657,658.5,656,656,87
20120301|2011-09-26 04:30,26,656.25,656.25,653.25,653.25,13
20120301|2011-09-26 05:00,26,654.25,658,654.25,657.5,16
20120301|2011-09-26 05:30,26,658,658.25,657.75,657.75,19
20120301|2011-09-26 06:00,26,657.75,659,656.75,657.25,96
20120301|2011-09-26 06:30,26,657.75,658,655,655.5,436
20120301|2011-09-26 07:00,26,656,657.25,654.75,656.5,222
20120301|2011-09-26 09:30,26,654.5,661.25,651.75,659.5,4154
20120301|2011-09-26 10:00,26,659.75,665,659.25,665,2037
20120301|2011-09-26 10:30,26,664.75,666.5,663.5,664.25,1170
20120301|2011-09-26 11:00,26,664,664,658,659.75,1233
20120301|2011-09-26 11:30,26,659.75,661.75,657,659,1025
20120301|2011-09-26 12:00,26,659,661,657.5,660.5,831
20120301|2011-09-26 12:30,26,660.5,663.75,659.25,663,843
20120301|2011-09-26 13:00,26,663,663.75,660.75,662,861
20120301|2011-09-26 18:00,27,665.75,668.5,665.5,668,195
20120301|2011-09-26 18:30,27,667.75,668.5,664.25,667,85
20120301|2011-09-26 19:00,27,667.25,667.25,666.25,666.25,3
20120301|2011-09-26 19:30,27,666,666.75,665.75,666,27
20120301|2011-09-26 20:00,27,667,668.75,667,668.75,36
20120301|2011-09-26 20:30,27,668.25,668.5,667.5,667.75,58
20120301|2011-09-26 21:00,27,668.75,668.75,668,668,38
20120301|2011-09-26 21:30,27,668,669,667.75,668.5,39
20120301|2011-09-26 22:00,27,668.75,670,668.25,669.75,18
20120301|2011-09-26 22:30,27,670,670.5,669.5,670.25,28
20120301|2011-09-26 23:00,27,668.25,668.75,668.25,668.25,20
20120301|2011-09-26 23:30,27,668.25,668.25,667.75,668,50
20120301|2011-09-27 00:00,27,667.75,667.75,667.75,667.75,1
20120301|2011-09-27 00:30,27,667.75,668.5,667.75,668.5,42
20120301|2011-09-27 01:00,27,669,669.5,667.75,667.75,34
20120301|2011-09-27 01:30,27,669.75,671.5,668.75,668.75,73
20120301|2011-09-27 02:00,27,670.25,671,670,670.5,24
20120301|2011-09-27 02:30,27,670.25,671,670,670.75,12
20120301|2011-09-27 03:00,27,671.5,672.5,671.25,672.25,24
20120301|2011-09-27 03:30,27,672.25,673,672,672,13
20120301|2011-09-27 04:00,27,671.75,673,671.75,673,24
20120301|2011-09-27 04:30,27,674,674.75,672.25,673.25,115
20120301|2011-09-27 05:00,27,673.75,673.75,672.25,672.25,17
20120301|2011-09-27 05:30,27,672.25,673.25,672.25,673.25,14
20120301|2011-09-27 06:00,27,673.25,676,673.25,675.75,136
20120301|2011-09-27 06:30,27,675.75,676,675,676,65
20120301|2011-09-27 07:00,27,675.75,676.25,673.5,675.5,58
20120301|2011-09-27 09:30,27,676,679.5,673.5,676.5,2772
20120301|2011-09-27 10:00,27,676.75,676.75,672.5,672.75,1099
20120301|2011-09-27 10:30,27,672.5,673.75,670,672.75,1733
20120301|2011-09-27 11:00,27,672.5,672.75,669,669.75,699
20120301|2011-09-27 11:30,27,669.75,670,668,669.25,1053
20120301|2011-09-27 12:00,27,669,669.25,661.75,662,1438
20120301|2011-09-27 12:30,27,662,664,659.5,663.5,1515
20120301|2011-09-27 13:00,27,663.75,666.5,663,664.25,992
20120301|2011-09-27 18:00,28,664,664,659.75,659.75,127
20120301|2011-09-27 18:30,28,659.5,660,659.25,659.75,20
20120301|2011-09-27 19:00,28,659.5,660.75,659.25,660.75,42
20120301|2011-09-27 19:30,28,660.75,661,660.25,660.25,133
20120301|2011-09-27 20:00,28,661,661.25,660.25,661.25,157
20120301|2011-09-27 20:30,28,660.25,661,660,660.75,25
20120301|2011-09-27 21:00,28,660.25,661.5,660,661.5,31
20120301|2011-09-27 21:30,28,661,661,660.25,660.25,30
20120301|2011-09-27 22:00,28,661.25,661.5,659.75,659.75,28
20120301|2011-09-27 22:30,28,660,660.5,659.5,660.5,36
20120301|2011-09-27 23:00,28,660.75,660.75,659,659,30
20120301|2011-09-27 23:30,28,658.75,659.5,658.5,659,41
20120301|2011-09-28 00:00,28,659,659,658,658,13
20120301|2011-09-28 00:30,28,658,658,656.75,657.75,41
20120301|2011-09-28 01:00,28,658,659,657.5,657.5,84
20120301|2011-09-28 01:30,28,656.5,658,655.75,658,66
20120301|2011-09-28 02:00,28,657.25,660.25,656.75,659.5,41
20120301|2011-09-28 02:30,28,659.25,661.25,659.25,661.25,40
20120301|2011-09-28 03:00,28,658.75,660.5,658.75,660.5,2
20120301|2011-09-28 03:30,28,660.25,661.75,660.25,661.5,58
20120301|2011-09-28 04:00,28,661.5,662.25,661.25,662.25,12
20120301|2011-09-28 04:30,28,662,662.25,661.5,662,58
20120301|2011-09-28 05:00,28,662.25,662.25,660.5,662,21
20120301|2011-09-28 05:30,28,662.25,662.25,661,661,31
20120301|2011-09-28 06:00,28,661,661,657.75,658.75,180
20120301|2011-09-28 06:30,28,658.75,660,658.5,658.75,100
20120301|2011-09-28 07:00,28,658.75,660,658.25,659,26
20120301|2011-09-28 09:30,28,659,662.75,656,661.5,2685
20120301|2011-09-28 10:00,28,661.25,663.25,660,662.75,1073
20120301|2011-09-28 10:30,28,662.5,662.75,656,656,970
20120301|2011-09-28 11:00,28,656,657.5,653.75,654.75,1669
20120301|2011-09-28 11:30,28,654.75,655,649.25,651,2171
20120301|2011-09-28 12:00,28,651,651,646,647.75,1188
20120301|2011-09-28 12:30,28,647.75,648.25,645.5,646.25,2418
20120301|2011-09-28 13:00,28,646.25,647,642.5,642.75,2237
20120301|2011-09-28 18:00,29,644,644.5,642,642,272
20120301|2011-09-28 18:30,29,642,642,638.75,638.75,212
20120301|2011-09-28 19:00,29,640,640.5,638.25,638.5,52
20120301|2011-09-28 19:30,29,638.5,638.75,636.25,638,165
20120301|2011-09-28 20:00,29,638,638.5,637.5,638.5,20
20120301|2011-09-28 20:30,29,638.25,641,637.5,640.5,57
20120301|2011-09-28 21:00,29,640,640.25,639,640.25,20
20120301|2011-09-28 21:30,29,640.5,641,640.5,641,6
20120301|2011-09-28 22:00,29,640.25,640.5,640,640,15
20120301|2011-09-28 22:30,29,639.75,642.5,638.5,642.25,40
20120301|2011-09-28 23:00,29,642.75,646,642.75,645.75,34
20120301|2011-09-28 23:30,29,644.25,644.25,642.75,644,20
20120301|2011-09-29 00:00,29,645,645,644.25,645,26
20120301|2011-09-29 00:30,29,646,646,645.25,645.5,16
20120301|2011-09-29 01:00,29,645.5,646,645,645,27
20120301|2011-09-29 01:30,29,644.5,644.5,641.75,644,10
20120301|2011-09-29 02:00,29,644,646.25,644,645,95
20120301|2011-09-29 02:30,29,646,646.75,644.25,646,88
20120301|2011-09-29 03:00,29,645.5,646,645,645,54
20120301|2011-09-29 03:30,29,645,645.75,644.5,645.75,35
20120301|2011-09-29 04:00,29,645.5,647.5,645.5,646,109
20120301|2011-09-29 04:30,29,645.5,646.5,642.5,646.5,215
20120301|2011-09-29 05:00,29,646.25,647.5,644.5,646.25,27
20120301|2011-09-29 05:30,29,646.25,647.25,645.75,647.25,17
20120301|2011-09-29 06:00,29,646.5,646.5,641.5,641.5,42
20120301|2011-09-29 06:30,29,642,642.25,640,640.5,90
20120301|2011-09-29 07:00,29,640.5,644.25,640.5,643,69
20120301|2011-09-29 09:30,29,645.5,649.25,643,644,3229
20120301|2011-09-29 10:00,29,644,649,644,645.5,1773
20120301|2011-09-29 10:30,29,645.75,649,643.75,643.75,1021
20120301|2011-09-29 11:00,29,643.75,644.75,640.25,643.25,1461
20120301|2011-09-29 11:30,29,643,646.5,643,645.5,1109
20120301|2011-09-29 12:00,29,645.5,648.5,645,648,806
20120301|2011-09-29 12:30,29,648,651.5,646.5,647.25,1565
20120301|2011-09-29 13:00,29,647.25,647.75,644.5,647,2311
20120301|2011-09-29 18:00,30,648,648.75,647.5,648.25,249
20120301|2011-09-29 18:30,30,648.75,649.25,648.5,648.5,38
20120301|2011-09-29 19:00,30,648.25,649,648.25,648.75,22
20120301|2011-09-29 19:30,30,649,649,646,646,68
20120301|2011-09-29 20:00,30,647.5,648,647.5,648,22
20120301|2011-09-29 20:30,30,648,648,647.5,648,52
20120301|2011-09-29 21:00,30,647.5,648.5,646.5,648.5,26
20120301|2011-09-29 21:30,30,648.5,648.5,645.75,647,61
20120301|2011-09-29 22:00,30,647.25,647.75,642,642,217
20120301|2011-09-29 22:30,30,643.25,644.25,643,643.25,192
20120301|2011-09-29 23:00,30,644.25,644.25,642.75,642.75,27
20120301|2011-09-29 23:30,30,642,642,641.75,642,7
20120301|2011-09-30 00:00,30,641.75,642,641.25,642,83
20120301|2011-09-30 00:30,30,642,642.75,642,642.75,80
20120301|2011-09-30 01:00,30,642.75,643.25,642.75,643,39
20120301|2011-09-30 01:30,30,643.25,643.25,642.25,642.25,3
20120301|2011-09-30 02:00,30,641.75,642.25,641.25,642.25,96
20120301|2011-09-30 02:30,30,642.25,643.5,642,642.75,22
20120301|2011-09-30 03:00,30,642,643.25,642,643,77
20120301|2011-09-30 03:30,30,642.5,644,642.5,644,17
20120301|2011-09-30 04:00,30,643.5,644,643.5,643.5,101
20120301|2011-09-30 04:30,30,643.5,643.75,643.25,643.75,19
20120301|2011-09-30 05:00,30,643.75,646,642.75,645.25,78
20120301|2011-09-30 05:30,30,643.75,644.25,640.25,640.75,540
20120301|2011-09-30 06:00,30,640.5,641.25,640.25,640.5,62
20120301|2011-09-30 06:30,30,640.75,641.25,640,640.5,300
20120301|2011-09-30 07:00,30,640.75,641.5,640.25,641.5,296
20120301|2011-09-30 09:30,30,615,617,605.75,605.75,6839
20120301|2011-09-30 10:00,30,605.75,611.5,605.75,608.5,3887
20120301|2011-09-30 10:30,30,608.25,608.5,605.75,606,3031
20120301|2011-09-30 11:00,30,606,606.75,605.75,605.75,1570
20120301|2011-09-30 11:30,30,605.75,606,605.75,606,1041
20120301|2011-09-30 12:00,30,606,608.75,605.75,606,4338
20120301|2011-09-30 12:30,30,606,609,605.75,606.25,3113
20120301|2011-09-30 13:00,30,606,606.75,605.75,605.75,2665
20120301|2011-10-02 18:00,3,604.25,604.5,598.5,599.5,1577
20120301|2011-10-02 18:30,3,600,601.25,599.5,599.75,113
20120301|2011-10-02 19:00,3,599.75,600.75,598.5,599.25,145
20120301|2011-10-02 19:30,3,599.25,600,598.5,598.5,89
20120301|2011-10-02 20:00,3,599,599,597,597.25,70
20120301|2011-10-02 20:30,3,597.5,597.75,597.5,597.5,21
20120301|2011-10-02 21:00,3,597.25,598.75,597,598,100
20120301|2011-10-02 21:30,3,597.75,597.75,597,597,105
20120301|2011-10-02 22:00,3,597.25,597.25,595.75,596.25,101
20120301|2011-10-02 22:30,3,595.75,595.75,595,595.25,170
20120301|2011-10-02 23:00,3,595.25,595.75,595.25,595.75,27
20120301|2011-10-02 23:30,3,596,596,595.75,596,49
20120301|2011-10-03 00:00,3,595.75,596.25,595.5,596,28
20120301|2011-10-03 00:30,3,596.5,596.5,596.5,596.5,60
20120301|2011-10-03 01:00,3,596.75,597.25,595.75,595.75,112
20120301|2011-10-03 01:30,3,595.5,595.75,595,595.25,108
20120301|2011-10-03 02:00,3,595.5,596,595.5,596,187
20120301|2011-10-03 02:30,3,596,597.5,595.75,596,115
20120301|2011-10-03 03:00,3,597.25,597.5,596.5,597,18
20120301|2011-10-03 03:30,3,597.5,597.75,595,595,242
20120301|2011-10-03 04:00,3,594.75,595.25,590.25,591,289
20120301|2011-10-03 04:30,3,591.25,591.25,586,587.5,356
20120301|2011-10-03 05:00,3,587.75,590.25,587.5,590,89
20120301|2011-10-03 05:30,3,590,591.75,588.75,591.5,107
20120301|2011-10-03 06:00,3,592.25,595,591.5,594.25,89
20120301|2011-10-03 06:30,3,594.25,594.5,592,593.75,181
20120301|2011-10-03 07:00,3,593.75,594,593,593,74
20120301|2011-10-03 09:30,3,593,606.25,590.75,601,5690
20120301|2011-10-03 10:00,3,601.5,610,600.75,609.5,3013
20120301|2011-10-03 10:30,3,608.25,611.75,606.25,608.75,1726
20120301|2011-10-03 11:00,3,609,612.25,606.5,612,1337
20120301|2011-10-03 11:30,3,612,612,608.5,610,1209
20120301|2011-10-03 12:00,3,610,610.5,606.25,609,919
20120301|2011-10-03 12:30,3,609.25,609.25,604,607.5,1242
20120301|2011-10-03 13:00,3,607,610.5,605.5,608,2278
20120301|2011-10-03 18:00,4,606,607,601,601,299
20120301|2011-10-03 18:30,4,601,602.25,600,601.25,55
20120301|2011-10-03 19:00,4,601.5,602.25,601.5,602.25,9
20120301|2011-10-03 19:30,4,602,602.75,602,602.25,4
20120301|2011-10-03 20:00,4,602,602.25,601,601.75,79
20120301|2011-10-03 20:30,4,602,602.25,602,602.25,6
20120301|2011-10-03 21:00,4,602.25,603,602,602,101
20120301|2011-10-03 21:30,4,601.75,602,601.75,602,23
20120301|2011-10-03 22:00,4,601.75,602,601.75,602,2
20120301|2011-10-03 22:30,4,601.5,601.5,600.75,601,5
20120301|2011-10-03 23:00,4,601,603,600.75,600.75,14
20120301|2011-10-03 23:30,4,601.75,601.75,601.5,601.5,4
20120301|2011-10-04 00:00,4,601.5,602,601.5,602,10
20120301|2011-10-04 00:30,4,601.25,601.25,600.75,600.75,72
20120301|2011-10-04 01:00,4,601.5,601.75,600.75,601.25,134
20120301|2011-10-04 01:30,4,601.25,604,601.25,601.25,41
20120301|2011-10-04 02:00,4,601,601,598.5,599,147
20120301|2011-10-04 02:30,4,599,601.25,598,599.75,47
20120301|2011-10-04 03:00,4,598,601,597.5,601,66
20120301|2011-10-04 03:30,4,601,601.25,597.75,599.5,82
20120301|2011-10-04 04:00,4,598.5,600.25,597,597,9
20120301|2011-10-04 04:30,4,597.75,599.25,597,599.25,60
20120301|2011-10-04 05:00,4,599,599,597.75,598.25,35
20120301|2011-10-04 05:30,4,597.75,598,596.75,596.75,17
20120301|2011-10-04 06:00,4,598.75,598.75,596.5,597,27
20120301|2011-10-04 06:30,4,597,597,595.75,596.5,84
20120301|2011-10-04 07:00,4,596,596,593.75,594.5,212
20120301|2011-10-04 09:30,4,594.25,601.25,590.75,595.25,6576
20120301|2011-10-04 10:00,4,595.75,600,590.5,593.75,2987
20120301|2011-10-04 10:30,4,594,595.75,591,595,1853
20120301|2011-10-04 11:00,4,595,598,595,595,1283
20120301|2011-10-04 11:30,4,595.25,598.25,594.25,598.25,996
20120301|2011-10-04 12:00,4,598,607,597.75,603.5,3080
20120301|2011-10-04 12:30,4,602.75,606.5,602,602.25,2348
20120301|2011-10-04 13:00,4,602.25,605.5,597,598,3751
20120301|2011-10-04 18:00,5,606,608.75,604.75,608.75,309
20120301|2011-10-04 18:30,5,607.5,609,606.75,608.5,215
20120301|2011-10-04 19:00,5,608.5,608.5,606.25,606.5,27
20120301|2011-10-04 19:30,5,606.5,607,606,607,30
20120301|2011-10-04 20:00,5,606.75,606.75,606,606.25,16
20120301|2011-10-04 20:30,5,606,606,605.5,605.5,4
20120301|2011-10-04 21:00,5,605.75,606,605.5,606,15
20120301|2011-10-04 21:30,5,606,606.25,605,605.75,45
20120301|2011-10-04 22:00,5,607.25,607.5,607.25,607.25,4
20120301|2011-10-04 22:30,5,607.5,608,607.5,608,9
20120301|2011-10-04 23:00,5,607.75,607.75,607.5,607.5,14
20120301|2011-10-04 23:30,5,607.5,607.5,607,607,36
20120301|2011-10-05 00:00,5,606.75,607,606.75,607,9
20120301|2011-10-05 00:30,5,606.75,607.25,606.75,607,15
20120301|2011-10-05 01:00,5,607,607,606.25,607,30
20120301|2011-10-05 01:30,5,607,608.25,607,608.25,25
20120301|2011-10-05 02:00,5,608.5,609.25,608.5,609.25,38
20120301|2011-10-05 02:30,5,609.5,609.5,608.25,608.25,43
20120301|2011-10-05 03:00,5,607.75,608.75,607.75,608.75,29
20120301|2011-10-05 03:30,5,609,609.5,608.25,609.5,12
20120301|2011-10-05 04:00,5,610,610,605,608,98
20120301|2011-10-05 04:30,5,606.75,607.25,605,605,141
20120301|2011-10-05 05:00,5,605,608.5,605,608.5,87
20120301|2011-10-05 05:30,5,608.5,608.5,608.5,608.5,150
20120301|2011-10-05 06:00,5,609.25,611,609.25,609.75,133
20120301|2011-10-05 06:30,5,609.75,611,609.5,610.25,124
20120301|2011-10-05 07:00,5,609.75,611,609.5,609.75,220
20120301|2011-10-05 09:30,5,610.75,615,609.5,613.5,3454
20120301|2011-10-05 10:00,5,614,615.75,611,614.5,1345
20120301|2011-10-05 10:30,5,614.5,617.75,613.75,616.75,2108
20120301|2011-10-05 11:00,5,617,618,615.75,616,1214
20120301|2011-10-05 11:30,5,616,616,613.5,615.25,1071
20120301|2011-10-05 12:00,5,615.5,616,613,613.75,755
20120301|2011-10-05 12:30,5,614,619.75,612.25,617.5,1964
20120301|2011-10-05 13:00,5,617.25,620.5,617,620,1355
20120301|2011-10-05 18:00,6,619,620.5,619,620,174
20120301|2011-10-05 18:30,6,620.25,620.25,619.5,619.5,35
20120301|2011-10-05 19:00,6,619.5,619.5,619,619.5,19
20120301|2011-10-05 19:30,6,619.5,619.75,619.5,619.5,6
20120301|2011-10-05 20:00,6,619.5,620.75,619.5,619.5,34
20120301|2011-10-05 20:30,6,619.5,619.5,618.25,618.5,109
20120301|2011-10-05 21:00,6,618.25,619,618.25,619,9
20120301|2011-10-05 21:30,6,620.75,621.75,619.25,619.25,40
20120301|2011-10-05 22:00,6,618.25,619.5,617.75,617.75,48
20120301|2011-10-05 22:30,6,617.75,618,617,617,71
20120301|2011-10-05 23:00,6,617.25,617.25,617.25,617.25,3
20120301|2011-10-05 23:30,6,617.75,617.75,617.75,617.75,9
20120301|2011-10-06 00:00,6,617.75,618,617.75,618,24
20120301|2011-10-06 00:30,6,617.75,618,617,617,7
20120301|2011-10-06 01:00,6,617.5,618.25,617.25,618.25,62
20120301|2011-10-06 01:30,6,618.75,619.25,617.75,617.75,50
20120301|2011-10-06 02:00,6,617.25,621.5,617.25,621.5,79
20120301|2011-10-06 02:30,6,622,625.75,622,625.75,321
20120301|2011-10-06 03:00,6,624.5,625.25,623.5,624.25,109
20120301|2011-10-06 03:30,6,625,628.5,625,627,48
20120301|2011-10-06 04:00,6,628.75,628.75,627,627,129
20120301|2011-10-06 04:30,6,627,629.5,626.25,627,120
20120301|2011-10-06 05:00,6,627,627,625,625,27
20120301|2011-10-06 05:30,6,625.75,626,621.75,622,36
20120301|2011-10-06 06:00,6,623,625.75,623,625,96
20120301|2011-10-06 06:30,6,625,625,622.75,623.25,65
20120301|2011-10-06 07:00,6,623.5,624.25,621.5,622.75,83
20120301|2011-10-06 09:30,6,626,628,620.5,621,2571
20120301|2011-10-06 10:00,6,620.5,621.25,617.75,618.5,1562
20120301|2011-10-06 10:30,6,619,624.5,619,622.5,1641
20120301|2011-10-06 11:00,6,622.75,623,620.75,621.75,617
20120301|2011-10-06 11:30,6,621.25,622.25,620.25,621,594
20120301|2011-10-06 12:00,6,621.25,621.25,617.75,619.5,901
20120301|2011-10-06 12:30,6,619.25,623,619,623,1311
20120301|2011-10-06 13:00,6,622.75,623.75,617.5,618,2165
20120301|2011-10-06 18:00,7,618.5,620,617.25,618,81
20120301|2011-10-06 18:30,7,618,618.25,614.75,615,84
20120301|2011-10-06 19:00,7,617,618,617,617,56
20120301|2011-10-06 19:30,7,617,618.25,615.25,615.5,39
20120301|2011-10-06 20:00,7,616.75,616.75,615.5,615.5,19
20120301|2011-10-06 20:30,7,615.5,616.5,615.5,616.25,8
20120301|2011-10-06 21:00,7,616.25,617.25,616,617,6
20120301|2011-10-06 21:30,7,617,617,616,616,8
20120301|2011-10-06 22:00,7,616,617.75,615,617.75,40
20120301|2011-10-06 22:30,7,618,618.5,618,618,24
20120301|2011-10-06 23:00,7,617.75,618.75,616.75,618.75,105
20120301|2011-10-07 00:30,7,618,618,617.75,617.75,15
20120301|2011-10-07 01:00,7,616.25,616.5,614.75,615.75,43
20120301|2011-10-07 01:30,7,615,615.5,615,615,27
20120301|2011-10-07 02:00,7,614.75,615.25,614.25,614.25,31
20120301|2011-10-07 02:30,7,614.75,616.75,613.75,615.25,204
20120301|2011-10-07 03:00,7,615.25,615.25,614.25,614.25,136
20120301|2011-10-07 03:30,7,613.75,613.75,612.5,612.5,60
20120301|2011-10-07 04:00,7,612.75,613,611.25,611.25,35
20120301|2011-10-07 04:30,7,611.25,611.75,610.75,611.5,15
20120301|2011-10-07 05:00,7,611,611,609,609.25,114
20120301|2011-10-07 05:30,7,609.5,609.75,608.75,609,98
20120301|2011-10-07 06:00,7,609,609.75,609,609.25,133
20120301|2011-10-07 06:30,7,609.5,609.5,609,609,37
20120301|2011-10-07 07:00,7,609.25,610,609.25,609.5,58
20120301|2011-10-07 09:30,7,612,616.5,611.75,615,2251
20120301|2011-10-07 10:00,7,614.75,615,610.25,613,993
20120301|2011-10-07 10:30,7,613.5,614.5,611.5,614,1144
20120301|2011-10-07 11:00,7,614,614.75,610.25,611.75,1283
20120301|2011-10-07 11:30,7,611.25,613.25,610.25,611.25,514
20120301|2011-10-07 12:00,7,611.25,613.25,610.5,612.5,586
20120301|2011-10-07 12:30,7,612.25,614,612,613.5,686
20120301|2011-10-07 13:00,7,613.25,615.75,612.25,615.25,1518
20120301|2011-10-09 18:00,10,612,614.5,611.5,614.5,87
20120301|2011-10-09 18:30,10,614.75,616,614.5,615.5,171
20120301|2011-10-09 19:00,10,615.5,616.25,614.75,615,141
20120301|2011-10-09 19:30,10,615.25,616,615,616,88
20120301|2011-10-09 20:00,10,616.75,622.5,616.75,622.5,183
20120301|2011-10-09 20:30,10,623,624,623,624,144
20120301|2011-10-09 21:00,10,623.25,623.5,621.75,623.25,20
20120301|2011-10-09 21:30,10,623.5,624.75,622.25,624.25,40
20120301|2011-10-09 22:00,10,623.75,624.75,622.75,622.75,19
20120301|2011-10-09 23:00,10,623.25,624,623.25,624,8
20120301|2011-10-10 01:00,10,621.75,622.75,621.75,622.75,6
20120301|2011-10-10 01:30,10,623.75,623.75,623.75,623.75,2
20120301|2011-10-10 02:00,10,623.5,623.5,620,621,37
20120301|2011-10-10 02:30,10,621.5,623.5,621.5,623.5,11
20120301|2011-10-10 03:00,10,623.5,624.5,623.25,624.25,43
20120301|2011-10-10 03:30,10,624,624.75,624,624.75,13
20120301|2011-10-10 04:00,10,624.5,624.5,623.5,623.5,2
20120301|2011-10-10 04:30,10,623.5,623.75,623,623,22
20120301|2011-10-10 05:00,10,623.75,624.5,623.75,624.5,17
20120301|2011-10-10 05:30,10,624.5,624.5,624,624,25
20120301|2011-10-10 06:00,10,624,624.25,623.75,624,85
20120301|2011-10-10 06:30,10,624,624,623,623.25,88
20120301|2011-10-10 07:00,10,623.25,623.5,622.5,622.5,60
20120301|2011-10-10 09:30,10,626.5,630.75,625.25,626.75,2778
20120301|2011-10-10 10:00,10,626.75,626.75,623,623.5,909
20120301|2011-10-10 10:30,10,623.25,624,620,620.5,733
20120301|2011-10-10 11:00,10,620.25,622,620,621,745
20120301|2011-10-10 11:30,10,621,622,617.75,619.5,1096
20120301|2011-10-10 12:00,10,619.5,619.5,616.25,616.75,769
20120301|2011-10-10 12:30,10,617,620,616.25,619.25,665
20120301|2011-10-10 13:00,10,619.25,620,616.25,617,1277
20120301|2011-10-10 18:00,11,619,620.75,618.75,619.75,114
20120301|2011-10-10 18:30,11,620,620,619.5,619.5,17
20120301|2011-10-10 19:00,11,619.25,619.75,617.5,618,27
20120301|2011-10-10 19:30,11,618.5,618.75,617.5,618,51
20120301|2011-10-10 20:00,11,619.5,621.75,619.5,621.75,42
20120301|2011-10-10 20:30,11,620.5,621,619.25,619.25,13
20120301|2011-10-10 21:00,11,621,622,620.75,620.75,39
20120301|2011-10-10 21:30,11,620.5,621,619.5,619.5,12
20120301|2011-10-10 22:00,11,619.5,619.5,619.5,619.5,1
20120301|2011-10-10 22:30,11,619.75,619.75,619.75,619.75,1
20120301|2011-10-10 23:00,11,619,619,618.5,618.5,45
20120301|2011-10-10 23:30,11,619,619.25,618.25,618.25,8
20120301|2011-10-11 00:00,11,618.5,618.5,618.25,618.5,28
20120301|2011-10-11 00:30,11,618.25,618.25,617,617,41
20120301|2011-10-11 01:00,11,617,617,615,615,65
20120301|2011-10-11 01:30,11,614.5,615,612.75,612.75,102
20120301|2011-10-11 02:00,11,612.75,615.5,612.25,615,128
20120301|2011-10-11 02:30,11,615,616.25,613.75,614.25,104
20120301|2011-10-11 03:00,11,614.25,614.25,613.25,613.25,87
20120301|2011-10-11 03:30,11,613.5,613.5,612.75,613.5,31
20120301|2011-10-11 04:00,11,612.75,613,612.25,612.25,89
20120301|2011-10-11 04:30,11,612.25,613,612.25,612.5,71
20120301|2011-10-11 05:00,11,612.5,613.5,612,613.5,98
20120301|2011-10-11 05:30,11,614.5,615,614,615,59
20120301|2011-10-11 06:00,11,614.5,616.25,613.75,613.75,46
20120301|2011-10-11 06:30,11,614.25,614.5,613.25,613.25,13
20120301|2011-10-11 07:00,11,613.25,618.5,613.25,618.25,49
20120301|2011-10-11 09:30,11,619.5,629.25,619.5,627,4276
20120301|2011-10-11 10:00,11,626.75,635.5,625.75,634.5,2578
20120301|2011-10-11 10:30,11,634.75,656,634.75,647.5,5150
20120301|2011-10-11 11:00,11,647.75,651.5,643.5,651,2938
20120301|2011-10-11 11:30,11,651.5,656.25,650.25,655.75,2728
20120301|2011-10-11 12:00,11,656,657.5,655.75,657.5,1031
20120301|2011-10-11 12:30,11,657.5,657.5,656.25,657.5,1790
20120301|2011-10-11 13:00,11,657.5,657.5,657.5,657.5,293
20120301|2011-10-11 18:00,12,658.25,664,658.25,661.75,986
20120301|2011-10-11 18:30,12,661.25,661.5,660.25,661.25,159
20120301|2011-10-11 19:00,12,661.25,661.25,660.5,660.75,111
20120301|2011-10-11 19:30,12,660.75,661,659.5,660.5,49
20120301|2011-10-11 20:00,12,660.25,660.25,656,658,260
20120301|2011-10-11 20:30,12,658.75,659.5,657.25,658,36
20120301|2011-10-11 21:00,12,658.25,659,658,658.25,8
20120301|2011-10-11 21:30,12,658.5,659.5,658.25,659.5,70
20120301|2011-10-11 22:00,12,660,660.5,659.5,660.25,84
20120301|2011-10-11 22:30,12,660.25,660.25,658.5,659.25,56
20120301|2011-10-11 23:00,12,660,660,659.25,660,14
20120301|2011-10-11 23:30,12,659.75,659.75,658.5,658.75,15
20120301|2011-10-12 00:00,12,658.75,658.75,658.25,658.25,22
20120301|2011-10-12 00:30,12,658.25,658.5,657.75,658.5,36
20120301|2011-10-12 01:00,12,658,659.25,658,659,80
20120301|2011-10-12 01:30,12,659.75,662.75,659.75,662.75,132
20120301|2011-10-12 02:00,12,663,666.5,659.5,659.5,263
20120301|2011-10-12 02:30,12,659.75,660.25,659,660,186
20120301|2011-10-12 03:00,12,660,664.75,660,663.75,120
20120301|2011-10-12 03:30,12,663.75,665,661.75,661.75,24
20120301|2011-10-12 04:00,12,662.25,663.5,662.25,663.5,16
20120301|2011-10-12 04:30,12,663.5,663.5,661.5,661.5,107
20120301|2011-10-12 05:00,12,661.75,662,661.5,661.5,113
20120301|2011-10-12 05:30,12,661.5,662.75,660.5,662.75,326
20120301|2011-10-12 06:00,12,662,663.25,661.75,663,236
20120301|2011-10-12 06:30,12,663,663.25,661.5,662,133
20120301|2011-10-12 07:00,12,662,666.75,661.75,666,271
20120301|2011-10-12 09:30,12,651.5,655.75,641,649.25,6709
20120301|2011-10-12 10:00,12,649,649.75,644.25,645.5,1797
20120301|2011-10-12 10:30,12,645,647.25,643.25,645.25,1092
20120301|2011-10-12 11:00,12,645,645,642.5,643.75,822
20120301|2011-10-12 11:30,12,644,651,644,650.25,964
20120301|2011-10-12 12:00,12,651,653.25,648.75,650,1167
20120301|2011-10-12 12:30,12,650.5,652.75,647.75,651,949
20120301|2011-10-12 13:00,12,651.5,656.75,649.5,656.75,1807
20120301|2011-10-12 18:00,13,652.75,654.5,650.75,654,171
20120301|2011-10-12 18:30,13,654.5,654.5,653.25,653.25,10
20120301|2011-10-12 19:00,13,652.75,653.25,652.25,652.25,13
20120301|2011-10-12 19:30,13,652.5,652.75,651.5,652,16
20120301|2011-10-12 20:00,13,651.5,653,650,650,30
20120301|2011-10-12 20:30,13,650,650.5,649.5,650.25,4
20120301|2011-10-12 21:00,13,652.5,653,652.5,653,16
20120301|2011-10-12 21:30,13,652.25,652.25,651.5,651.75,28
20120301|2011-10-12 22:00,13,652,652.5,651.5,652.5,13
20120301|2011-10-12 22:30,13,652.5,652.5,652.5,652.5,1
20120301|2011-10-12 23:00,13,653.5,653.5,653.5,653.5,17
20120301|2011-10-12 23:30,13,653.5,653.5,653.5,653.5,1
20120301|2011-10-13 00:00,13,653.5,653.5,651.5,651.5,36
20120301|2011-10-13 00:30,13,651.5,651.5,650.25,650.75,82
20120301|2011-10-13 01:00,13,650.75,651,650.25,650.75,77
20120301|2011-10-13 01:30,13,650.75,650.75,649.25,649.5,59
20120301|2011-10-13 02:00,13,650.25,650.75,650.25,650.75,27
20120301|2011-10-13 02:30,13,650.5,651.25,650.25,651,46
20120301|2011-10-13 03:00,13,650.5,650.75,647.5,647.5,96
20120301|2011-10-13 03:30,13,648,648,646.75,647.75,75
20120301|2011-10-13 04:00,13,647.5,648.25,646.75,646.75,51
20120301|2011-10-13 04:30,13,646.75,647,645,646,108
20120301|2011-10-13 05:00,13,645.5,645.75,645,645.75,55
20120301|2011-10-13 05:30,13,645.75,645.75,645,645,12
20120301|2011-10-13 06:00,13,645.25,645.25,645,645,59
20120301|2011-10-13 06:30,13,646.75,646.75,645.75,645.75,20
20120301|2011-10-13 07:00,13,645.5,645.5,643.75,644.5,84
20120301|2011-10-13 09:30,13,645.5,647.5,636.75,637.75,4629
20120301|2011-10-13 10:00,13,638,641,637.5,639.25,1189
20120301|2011-10-13 10:30,13,639,639.5,635.25,635.75,1321
20120301|2011-10-13 11:00,13,635.5,637.75,634,637.5,1371
20120301|2011-10-13 11:30,13,637.25,642.75,636.5,640.5,1463
20120301|2011-10-13 12:00,13,640.75,652,640.75,649.5,2273
20120301|2011-10-13 12:30,13,649.75,652.5,648,649.5,854
20120301|2011-10-13 13:00,13,649.5,650.25,646.75,648.5,1127
20120301|2011-10-13 18:00,14,649.5,651.25,649.5,650.25,566
20120301|2011-10-13 18:30,14,650.5,650.5,649.5,650.25,44
20120301|2011-10-13 19:00,14,650.75,651.5,650.5,650.5,76
20120301|2011-10-13 19:30,14,650.75,651,650.5,650.5,57
20120301|2011-10-13 20:00,14,650.5,651,649,651,120
20120301|2011-10-13 20:30,14,649.75,651,649.75,649.75,40
20120301|2011-10-13 21:00,14,649.75,650.5,649.25,650,36
20120301|2011-10-13 21:30,14,650.25,650.25,649.5,649.5,4
20120301|2011-10-13 22:00,14,649.5,649.5,649.5,649.5,4
20120301|2011-10-13 22:30,14,649.5,649.5,649.25,649.5,54
20120301|2011-10-13 23:00,14,650,650.5,650,650,76
20120301|2011-10-13 23:30,14,649.75,650,649.75,649.75,41
20120301|2011-10-14 00:00,14,649.75,649.75,649.5,649.5,6
20120301|2011-10-14 00:30,14,649.75,650,649.5,649.75,94
20120301|2011-10-14 01:00,14,650,650.75,650,650.5,93
20120301|2011-10-14 01:30,14,650.5,651,649.5,650,42
20120301|2011-10-14 02:00,14,649.25,649.75,648.75,649,49
20120301|2011-10-14 02:30,14,648.75,650.5,648,650.5,147
20120301|2011-10-14 03:00,14,650.5,651.5,649.75,651.5,65
20120301|2011-10-14 03:30,14,651.5,653.25,651,653,69
20120301|2011-10-14 04:00,14,652.5,653.25,652.5,652.75,43
20120301|2011-10-14 04:30,14,652.5,653.5,652.25,652.25,147
20120301|2011-10-14 05:00,14,651.75,652.25,651.75,652.25,22
20120301|2011-10-14 05:30,14,651.75,651.75,650.75,651.75,9
20120301|2011-10-14 06:00,14,651.5,651.75,651,651,148
20120301|2011-10-14 06:30,14,651,653,650.5,652.75,219
20120301|2011-10-14 07:00,14,652.5,653.75,652.5,653.75,72
20120301|2011-10-14 09:30,14,656.25,659.5,654.75,655.25,3502
20120301|2011-10-14 10:00,14,655.25,655.75,650.5,652.5,1938
20120301|2011-10-14 10:30,14,652.25,652.75,644.5,645.25,1677
20120301|2011-10-14 11:00,14,645,648.5,644.25,648,916
20120301|2011-10-14 11:30,14,648.25,650.25,646.75,648.5,321
20120301|2011-10-14 12:00,14,648.75,652,648.25,651.5,846
20120301|2011-10-14 12:30,14,651.75,653.75,650.5,651,866
20120301|2011-10-14 13:00,14,651,652.25,648.5,651.25,2035
20120301|2011-10-16 18:00,17,652.5,655.5,652.5,654,364
20120301|2011-10-16 18:30,17,653.5,653.5,651.5,652,75
20120301|2011-10-16 19:00,17,652,654,651.25,653.5,63
20120301|2011-10-16 19:30,17,653.25,653.25,652.25,652.5,20
20120301|2011-10-16 20:00,17,653,653,651.5,652.25,25
20120301|2011-10-16 20:30,17,652,652.75,652,652.25,22
20120301|2011-10-16 21:00,17,651.75,651.75,650.75,651,10
20120301|2011-10-16 21:30,17,651,651.75,650,650,41
20120301|2011-10-16 22:00,17,650.25,651.25,650,650,37
20120301|2011-10-16 23:00,17,651,651,651,651,1
20120301|2011-10-17 00:00,17,651.75,651.75,651.75,651.75,1
20120301|2011-10-17 00:30,17,651,651.25,651,651.25,7
20120301|2011-10-17 01:00,17,651,651.5,650.25,651,6
20120301|2011-10-17 01:30,17,651.25,652.5,651.25,652,8
20120301|2011-10-17 02:00,17,653,656,653,656,89
20120301|2011-10-17 02:30,17,656.25,657,655.75,656.75,78
20120301|2011-10-17 03:00,17,656.5,658,656.5,657.25,98
20120301|2011-10-17 03:30,17,656.25,657.5,656,657,14
20120301|2011-10-17 04:00,17,657.25,657.25,650.25,651,66
20120301|2011-10-17 04:30,17,651,654,650.25,650.75,39
20120301|2011-10-17 05:00,17,651.25,652.75,651,652.75,15
20120301|2011-10-17 05:30,17,651,651,649.5,650,181
20120301|2011-10-17 06:00,17,649.25,650,649,650,99
20120301|2011-10-17 06:30,17,650.5,650.5,648,649,109
20120301|2011-10-17 07:00,17,649,650.75,648.5,648.75,114
20120301|2011-10-17 09:30,17,647.75,652.75,646.5,652.5,2883
20120301|2011-10-17 10:00,17,652.5,652.75,649.25,652,1595
20120301|2011-10-17 10:30,17,652.25,655.25,652.25,653,1810
20120301|2011-10-17 11:00,17,653.25,653.25,648.5,651,1105
20120301|2011-10-17 11:30,17,651.25,655,650.25,653.25,1244
20120301|2011-10-17 12:00,17,653.25,655.5,652,654,655
20120301|2011-10-17 12:30,17,654,654.5,650.25,652.75,743
20120301|2011-10-17 13:00,17,652.5,652.5,649,649.75,1085
20120301|2011-10-17 18:00,18,650,650.75,648.75,649.75,100
20120301|2011-10-17 18:30,18,649.25,649.5,648.25,648.25,37
20120301|2011-10-17 19:00,18,647.5,648.75,647.25,648.75,47
20120301|2011-10-17 19:30,18,648.75,649.25,648.5,648.5,11
20120301|2011-10-17 20:00,18,648.25,648.25,647,647.25,76
20120301|2011-10-17 20:30,18,647.25,648,647.25,648,2
20120301|2011-10-17 21:00,18,646.75,646.75,645.25,645.5,48
20120301|2011-10-17 21:30,18,645.25,646,645,645.75,26
20120301|2011-10-17 22:00,18,645.75,645.75,645.5,645.5,11
20120301|2011-10-17 22:30,18,646.25,646.25,646,646,2
20120301|2011-10-17 23:00,18,648,649.25,648,649.25,21
20120301|2011-10-17 23:30,18,649.25,649.75,649.25,649.5,9
20120301|2011-10-18 00:00,18,649.5,649.75,649.5,649.5,12
20120301|2011-10-18 01:30,18,649,649,648.5,649,34
20120301|2011-10-18 02:00,18,648.25,648.5,646.75,646.75,106
20120301|2011-10-18 02:30,18,646,646,645,645.5,89
20120301|2011-10-18 03:00,18,646,647.25,645.75,646,17
20120301|2011-10-18 03:30,18,645,645.25,644.25,644.75,96
20120301|2011-10-18 04:00,18,644.5,645,644,645,37
20120301|2011-10-18 04:30,18,644.75,644.75,642.75,642.75,89
20120301|2011-10-18 05:00,18,643.25,644.5,643.25,644.5,17
20120301|2011-10-18 05:30,18,644.25,646.5,644.25,644.75,121
20120301|2011-10-18 06:00,18,644.25,644.5,643.75,644.5,163
20120301|2011-10-18 06:30,18,644.25,645,641.25,642.5,164
20120301|2011-10-18 07:00,18,642,642.25,641.25,642,162
20120301|2011-10-18 09:30,18,644.5,651,642,649.25,2641
20120301|2011-10-18 10:00,18,649.5,653,648.25,650.25,2518
20120301|2011-10-18 10:30,18,650.25,651.25,646,646.25,1439
20120301|2011-10-18 11:00,18,646,648,644.5,647.75,818
20120301|2011-10-18 11:30,18,647.75,652.25,647.75,651.75,1302
20120301|2011-10-18 12:00,18,652,654.5,651,653.25,1378
20120301|2011-10-18 12:30,18,653.25,655,649.5,652.75,1322
20120301|2011-10-18 13:00,18,652.5,653.75,651.25,653.5,1801
20120301|2011-10-18 18:00,19,653.5,656,653.5,654.25,231
20120301|2011-10-18 18:30,19,654.5,654.5,654,654,2
20120301|2011-10-18 19:00,19,654.75,655,654,654.5,17
20120301|2011-10-18 19:30,19,654.25,657.5,654.25,657,473
20120301|2011-10-18 20:00,19,657,657.75,657,657.75,345
20120301|2011-10-18 20:30,19,657.25,657.25,656,656,332
20120301|2011-10-18 21:00,19,655.5,656.5,655.25,656.5,15
20120301|2011-10-18 21:30,19,656.5,657.75,656,656,25
20120301|2011-10-18 22:00,19,657,657.25,655.5,655.75,58
20120301|2011-10-18 22:30,19,655.75,655.75,653.25,654.25,16
20120301|2011-10-18 23:00,19,654,654.25,653.75,654.25,13
20120301|2011-10-18 23:30,19,654.25,654.5,654,654.5,21
20120301|2011-10-19 00:00,19,655,655.5,655,655.5,18
20120301|2011-10-19 00:30,19,654.75,654.75,654.75,654.75,1
20120301|2011-10-19 01:00,19,654.5,655.25,654.5,654.5,97
20120301|2011-10-19 01:30,19,654.5,654.5,653.5,653.5,88
20120301|2011-10-19 02:00,19,654.25,655.75,653.75,655.5,29
20120301|2011-10-19 02:30,19,654.5,654.5,654,654.5,13
20120301|2011-10-19 03:00,19,655.25,655.75,655.25,655.5,12
20120301|2011-10-19 03:30,19,655.25,656,655.25,655.25,73
20120301|2011-10-19 04:00,19,655.75,655.75,655.5,655.5,31
20120301|2011-10-19 04:30,19,656,656.5,655.5,655.75,85
20120301|2011-10-19 05:00,19,657,658.25,657,658,32
20120301|2011-10-19 05:30,19,658,658.25,658,658.25,3
20120301|2011-10-19 06:00,19,658.25,658.5,658,658.5,14
20120301|2011-10-19 06:30,19,658.25,658.25,656.5,656.75,51
20120301|2011-10-19 07:00,19,656.25,656.25,654,654.75,108
20120301|2011-10-19 09:30,19,655.25,660,654,657.5,3383
20120301|2011-10-19 10:00,19,657.75,658.25,650,653.5,2481
20120301|2011-10-19 10:30,19,653.25,655,652,652.75,1633
20120301|2011-10-19 11:00,19,652.25,654,652,653.75,1523
20120301|2011-10-19 11:30,19,653.75,656.75,653.5,654.75,1088
20120301|2011-10-19 12:00,19,655.25,657.75,654.75,656,1247
20120301|2011-10-19 12:30,19,656,656.5,653.25,653.75,1490
20120301|2011-10-19 13:00,19,654,654,647.5,648.75,1784
20120301|2011-10-19 18:00,20,648,648.5,645.25,645.25,149
20120301|2011-10-19 18:30,20,645.5,645.5,645,645,78
20120301|2011-10-19 19:00,20,645,645.75,645,645.75,14
20120301|2011-10-19 19:30,20,645.5,645.5,644,644.5,95
20120301|2011-10-19 20:00,20,644,645,643,645,71
20120301|2011-10-19 20:30,20,644.5,644.5,643,643,11
20120301|2011-10-19 21:00,20,643,643,642,642.75,37
20120301|2011-10-19 21:30,20,642.75,643.25,642.25,643.25,22
20120301|2011-10-19 22:00,20,643.25,643.75,642.25,643.75,56
20120301|2011-10-19 23:00,20,644,644,644,644,6
20120301|2011-10-19 23:30,20,644.5,645,644.5,644.75,19
20120301|2011-10-20 00:00,20,645,645,644.25,644.75,5
20120301|2011-10-20 00:30,20,644.25,645.5,644.25,645.5,20
20120301|2011-10-20 01:00,20,644,645.25,643.75,645.25,14
20120301|2011-10-20 01:30,20,645.75,646.75,645.75,646.75,17
20120301|2011-10-20 02:00,20,646.25,646.25,644.25,644.25,28
20120301|2011-10-20 02:30,20,644.5,646,644.5,645,23
20120301|2011-10-20 03:00,20,644.25,645.75,644.25,645.75,17
20120301|2011-10-20 03:30,20,646.5,647,646,646,19
20120301|2011-10-20 04:00,20,646,647.25,645.75,647,27
20120301|2011-10-20 04:30,20,647.75,648.5,645.75,646.75,46
20120301|2011-10-20 05:00,20,647,648,647,648,15
20120301|2011-10-20 05:30,20,648.25,648.25,647.75,648.25,31
20120301|2011-10-20 06:00,20,647.25,647.25,645.5,646.75,62
20120301|2011-10-20 06:30,20,646.75,648.25,646.75,647.5,352
20120301|2011-10-20 07:00,20,648,649,648,648.5,18
20120301|2011-10-20 09:30,20,647.75,655.75,645.75,650.75,4536
20120301|2011-10-20 10:00,20,650.5,651.5,647.75,650.5,1908
20120301|2011-10-20 10:30,20,650.5,651.25,648.25,649.25,2157
20120301|2011-10-20 11:00,20,649,649,645,645.75,1611
20120301|2011-10-20 11:30,20,645.75,652,645.25,652,1310
20120301|2011-10-20 12:00,20,652.75,655,651.5,654.75,2441
20120301|2011-10-20 12:30,20,655,658.5,654.75,656,2202
20120301|2011-10-20 13:00,20,656.25,660.75,655,659.5,2362
20120301|2011-10-20 18:00,21,658.75,661.75,658.75,660,215
20120301|2011-10-20 18:30,21,660,660.25,658.5,659.25,49
20120301|2011-10-20 19:00,21,659.25,660,658.75,659,29
20120301|2011-10-20 19:30,21,658.75,660.5,658.75,660.5,48
20120301|2011-10-20 20:00,21,661,661.75,661,661.75,138
20120301|2011-10-20 20:30,21,661.5,662.25,661.25,662.25,131
20120301|2011-10-20 21:00,21,662.25,663.5,662.25,663.5,64
20120301|2011-10-20 21:30,21,662.75,663,662,662,40
20120301|2011-10-20 22:00,21,661.75,663,661.75,663,194
20120301|2011-10-20 22:30,21,663.25,663.25,662.5,662.5,4
20120301|2011-10-20 23:30,21,663,663,663,663,1
20120301|2011-10-21 00:00,21,663.5,664,663.25,664,24
20120301|2011-10-21 00:30,21,664,665.5,663.75,665,142
20120301|2011-10-21 01:00,21,665,665.75,665,665.25,6
20120301|2011-10-21 01:30,21,664.75,664.75,662.75,664.25,16
20120301|2011-10-21 02:00,21,664,664.25,663.5,663.5,67
20120301|2011-10-21 02:30,21,664,664.25,663.25,664,54
20120301|2011-10-21 03:00,21,664.25,665.25,662.25,662.25,71
20120301|2011-10-21 03:30,21,662,663,661.75,662.75,38
20120301|2011-10-21 04:00,21,662.75,666.25,662.75,665.5,242
20120301|2011-10-21 04:30,21,665.75,666,665.25,666,191
20120301|2011-10-21 05:00,21,666,666.25,665.5,666,40
20120301|2011-10-21 05:30,21,665.5,666,665.25,666,24
20120301|2011-10-21 06:00,21,665.5,667.75,664.5,667.75,103
20120301|2011-10-21 06:30,21,668,668.5,666.25,667.5,99
20120301|2011-10-21 07:00,21,667.25,668.5,667,668.5,237
20120301|2011-10-21 09:30,21,669.25,675,668.25,672,4079
20120301|2011-10-21 10:00,21,672.25,672.25,668.5,670.25,2530
20120301|2011-10-21 10:30,21,670,673.25,668.75,668.75,1810
20120301|2011-10-21 11:00,21,668.75,669.75,664,665.75,1671
20120301|2011-10-21 11:30,21,665.75,667,663.75,665,794
20120301|2011-10-21 12:00,21,665,666.25,663.25,664.75,877
20120301|2011-10-21 12:30,21,664.75,665.5,662.5,662.75,1057
20120301|2011-10-21 13:00,21,663,663,659.25,660.5,1937
20120301|2011-10-23 18:00,24,658.5,662,657.25,661,488
20120301|2011-10-23 18:30,24,660.75,661.25,660.25,661.25,37
20120301|2011-10-23 19:00,24,661.25,661.25,660,660.5,138
20120301|2011-10-23 19:30,24,660.75,664,660.75,664,74
20120301|2011-10-23 20:00,24,664.5,665.75,664.25,665.5,88
20120301|2011-10-23 20:30,24,665.25,665.5,663,664,59
20120301|2011-10-23 21:00,24,663.5,664,663.25,664,19
20120301|2011-10-23 21:30,24,664,664.5,664,664.5,11
20120301|2011-10-23 22:00,24,664.75,665.25,664.5,664.5,10
20120301|2011-10-23 22:30,24,665.5,665.5,665.25,665.5,5
20120301|2011-10-23 23:00,24,665.25,666,665.25,666,20
20120301|2011-10-23 23:30,24,665.5,666,665.5,666,6
20120301|2011-10-24 00:00,24,666,667,666,667,47
20120301|2011-10-24 00:30,24,667.5,670,667.5,669.5,124
20120301|2011-10-24 01:00,24,670,670.25,669.5,670.25,137
20120301|2011-10-24 01:30,24,669.75,672,669.5,669.5,33
20120301|2011-10-24 02:00,24,669.5,670.5,668.5,668.75,72
20120301|2011-10-24 02:30,24,669.25,670,669.25,669.25,15
20120301|2011-10-24 03:00,24,669.25,670,668.5,669.75,145
20120301|2011-10-24 03:30,24,670,670,669.25,669.25,70
20120301|2011-10-24 04:00,24,669.25,669.5,668.75,669,29
20120301|2011-10-24 04:30,24,669,670.25,669,670.25,63
20120301|2011-10-24 05:00,24,670.25,671.75,670.25,671.75,113
20120301|2011-10-24 05:30,24,671.75,672,669.75,669.75,55
20120301|2011-10-24 06:00,24,669.25,670.25,669.25,670,21
20120301|2011-10-24 06:30,24,669.5,670.75,669.25,670.75,70
20120301|2011-10-24 07:00,24,670.75,671,670.5,670.5,135
20120301|2011-10-24 09:30,24,670.5,671.5,665.25,665.25,2244
20120301|2011-10-24 10:00,24,665,667,664.75,665.5,922
20120301|2011-10-24 10:30,24,665.5,668,664.25,667.25,845
20120301|2011-10-24 11:00,24,667,667.75,663.5,664.25,559
20120301|2011-10-24 11:30,24,663.5,664.5,658.25,661.75,1675
20120301|2011-10-24 12:00,24,662.25,665.25,661.25,664.75,445
20120301|2011-10-24 12:30,24,664.25,666.5,661.75,665.75,863
20120301|2011-10-24 13:00,24,665.75,665.75,661,661,1061
20120301|2011-10-24 18:00,25,661,661,659.75,660.5,109
20120301|2011-10-24 18:30,25,661.5,661.5,659.5,660.5,37
20120301|2011-10-24 19:00,25,661.25,661.25,660.25,660.75,57
20120301|2011-10-24 19:30,25,659.75,661,659.75,661,38
20120301|2011-10-24 20:00,25,661.25,662,660.25,662,50
20120301|2011-10-24 20:30,25,662,662.5,661.25,662.5,54
20120301|2011-10-24 21:00,25,662,662,661.25,661.5,27
20120301|2011-10-24 21:30,25,661,661,658.75,660.75,21
20120301|2011-10-24 22:00,25,661,662,661,662,18
20120301|2011-10-24 22:30,25,660.25,660.25,659.5,659.75,14
20120301|2011-10-24 23:00,25,660,660,660,660,11
20120301|2011-10-24 23:30,25,661,662,660.75,662,80
20120301|2011-10-25 00:00,25,661.75,663,661.75,662.5,85
20120301|2011-10-25 00:30,25,663,663,662.5,662.5,88
20120301|2011-10-25 01:00,25,662.5,662.75,662.5,662.75,12
20120301|2011-10-25 01:30,25,663.5,664,663.25,664,27
20120301|2011-10-25 02:00,25,664.5,665.5,664.5,665,169
20120301|2011-10-25 02:30,25,665,668.25,665,668,333
20120301|2011-10-25 03:00,25,668,668.25,667.75,668,38
20120301|2011-10-25 03:30,25,668.25,668.75,667.75,668.75,87
20120301|2011-10-25 04:00,25,668.75,669,667.75,668,51
20120301|2011-10-25 04:30,25,668,668,667.5,668,31
20120301|2011-10-25 05:30,25,669.25,669.5,669.25,669.5,32
20120301|2011-10-25 06:00,25,668.75,669.5,668.75,669,17
20120301|2011-10-25 06:30,25,669,669.75,669,669.25,67
20120301|2011-10-25 07:00,25,669,669,666.75,667.25,28
20120301|2011-10-25 09:30,25,661.75,664.75,659.25,660,2815
20120301|2011-10-25 10:00,25,660.25,662,659,660.25,1185
20120301|2011-10-25 10:30,25,660.5,663.75,659,662.5,1164
20120301|2011-10-25 11:00,25,662.75,666.25,662.5,665.5,918
20120301|2011-10-25 11:30,25,665.75,666.5,664.5,665.25,469
20120301|2011-10-25 12:00,25,665.25,665.75,663,664,639
20120301|2011-10-25 12:30,25,663.5,665,662.75,663.75,588
20120301|2011-10-25 13:00,25,663.75,663.75,660.5,663.5,1198
20120301|2011-10-25 18:00,26,660.25,661.25,659,659.75,169
20120301|2011-10-25 18:30,26,659.5,660.75,659,660.75,24
20120301|2011-10-25 19:00,26,660,660.5,660,660.5,8
20120301|2011-10-25 19:30,26,660.75,662,660.75,662,98
20120301|2011-10-25 20:00,26,662.25,663,662,662,70
20120301|2011-10-25 20:30,26,662,663.5,661.75,662,31
20120301|2011-10-25 21:00,26,662.25,662.75,662.25,662.5,10
20120301|2011-10-25 21:30,26,662,662,661.75,661.75,15
20120301|2011-10-25 22:30,26,663,663,663,663,3
20120301|2011-10-25 23:00,26,663.5,664,663.5,664,26
20120301|2011-10-25 23:30,26,664,664.5,664,664.5,21
20120301|2011-10-26 00:00,26,664.5,664.75,664.5,664.75,20
20120301|2011-10-26 00:30,26,665,665.5,665,665.5,31
20120301|2011-10-26 01:00,26,665,665.5,665,665,135
20120301|2011-10-26 01:30,26,665.5,666,665.5,665.75,41
20120301|2011-10-26 02:00,26,666,666.25,665.75,666.25,35
20120301|2011-10-26 02:30,26,666.25,666.25,666,666,5
20120301|2011-10-26 03:00,26,666,666,664.75,665,32
20120301|2011-10-26 03:30,26,665,665.25,663.75,665.25,41
20120301|2011-10-26 04:00,26,666,666.5,665.75,666.25,23
20120301|2011-10-26 04:30,26,666.25,666.5,664.75,664.75,16
20120301|2011-10-26 05:30,26,664.75,664.75,664.75,664.75,3
20120301|2011-10-26 06:00,26,664.5,665,664.25,664.25,13
20120301|2011-10-26 06:30,26,664.25,664.25,662.5,662.5,31
20120301|2011-10-26 07:00,26,662.5,662.75,662.25,662.5,10
20120301|2011-10-26 09:30,26,661.75,661.75,650.25,652.5,4088
20120301|2011-10-26 10:00,26,652.25,652.5,647.5,648.75,2368
20120301|2011-10-26 10:30,26,648.75,651.75,648,650.25,1946
20120301|2011-10-26 11:00,26,650,652.25,650,650.5,986
20120301|2011-10-26 11:30,26,650.5,650.75,647.5,648,760
20120301|2011-10-26 12:00,26,648,649,645.25,648.25,1336
20120301|2011-10-26 12:30,26,648,650.75,647.5,649.25,1251
20120301|2011-10-26 13:00,26,649.5,650.75,647,650.25,1608
20120301|2011-10-26 18:00,27,650.25,651,650,650.25,232
20120301|2011-10-26 18:30,27,650,651.5,650,651.5,55
20120301|2011-10-26 19:00,27,651.75,653.25,651.75,652.5,65
20120301|2011-10-26 19:30,27,652.5,653,652,653,14
20120301|2011-10-26 20:00,27,653.5,654,651.25,653.5,104
20120301|2011-10-26 20:30,27,653.75,656.25,653,655.25,204
20120301|2011-10-26 21:00,27,656,656.75,655.5,656,36
20120301|2011-10-26 21:30,27,656.5,657.25,656,656.25,24
20120301|2011-10-26 22:00,27,656.75,657,655.75,656.25,41
20120301|2011-10-26 22:30,27,656.75,656.75,655.75,655.75,14
20120301|2011-10-26 23:00,27,655.75,656,655.5,655.75,32
20120301|2011-10-26 23:30,27,656,656,656,656,14
20120301|2011-10-27 00:00,27,656,656,656,656,3
20120301|2011-10-27 00:30,27,656,656.5,655.75,655.75,113
20120301|2011-10-27 01:00,27,656.25,658.75,656.25,658.75,19
20120301|2011-10-27 01:30,27,658.75,658.75,658,658.5,48
20120301|2011-10-27 02:00,27,658.75,661.25,658.75,660.75,117
20120301|2011-10-27 02:30,27,659.25,661.25,659.25,661,35
20120301|2011-10-27 03:00,27,661.25,662,660.75,661.75,84
20120301|2011-10-27 03:30,27,661.5,661.75,661,661.5,52
20120301|2011-10-27 04:00,27,661,661.25,660.75,660.75,18
20120301|2011-10-27 04:30,27,660.75,662,660.75,662,94
20120301|2011-10-27 05:00,27,661.5,661.5,660,661,7
20120301|2011-10-27 05:30,27,661,661,660.5,660.75,26
20120301|2011-10-27 06:00,27,661,661,660.25,661,46
20120301|2011-10-27 06:30,27,660.25,660.5,658.75,659.5,43
20120301|2011-10-27 07:00,27,659,660.5,659,660,209
20120301|2011-10-27 09:30,27,660,661,654.5,656.75,3223
20120301|2011-10-27 10:00,27,657.25,657.5,651.5,651.75,1243
20120301|2011-10-27 10:30,27,652,654,650.25,652.5,1022
20120301|2011-10-27 11:00,27,652.75,669.25,652.5,665.25,4230
20120301|2011-10-27 11:30,27,665.5,668.25,663.25,666.25,2168
20120301|2011-10-27 12:00,27,665.75,666,663,663.5,747
20120301|2011-10-27 12:30,27,663.5,665,661.75,664.25,1020
20120301|2011-10-27 13:00,27,664.25,666.75,662,666.25,2731
20120301|2011-10-27 18:00,28,663,664.5,662.5,662.5,256
20120301|2011-10-27 18:30,28,662.25,663.75,662.25,663.75,21
20120301|2011-10-27 19:00,28,664,664.5,663.75,664,16
20120301|2011-10-27 19:30,28,663.5,664.75,663.5,664.5,48
20120301|2011-10-27 20:00,28,664.75,665.75,664.5,664.5,101
20120301|2011-10-27 20:30,28,664.5,665.25,664.5,665.25,46
20120301|2011-10-27 21:00,28,663.5,663.5,663.25,663.25,6
20120301|2011-10-27 21:30,28,663.25,663.25,662.5,662.5,43
20120301|2011-10-27 22:00,28,663,663,662.5,663,22
20120301|2011-10-27 22:30,28,662.25,662.25,662.25,662.25,4
20120301|2011-10-27 23:00,28,662.25,663,662.25,663,21
20120301|2011-10-27 23:30,28,663.25,663.25,663,663.25,31
20120301|2011-10-28 00:00,28,663.25,664.75,663.25,663.5,22
20120301|2011-10-28 00:30,28,662.75,662.75,661.75,662.25,7
20120301|2011-10-28 01:00,28,662.25,662.25,662.25,662.25,2
20120301|2011-10-28 01:30,28,661,661,660,660.5,29
20120301|2011-10-28 02:00,28,660.25,660.5,659.5,660.25,59
20120301|2011-10-28 02:30,28,660.75,660.75,660.5,660.75,44
20120301|2011-10-28 03:00,28,661.25,663.25,661.25,662.75,77
20120301|2011-10-28 03:30,28,663,664,660.25,660.5,194
20120301|2011-10-28 04:00,28,660.75,660.75,659.25,659.25,54
20120301|2011-10-28 04:30,28,659,660.5,659,660.5,91
20120301|2011-10-28 05:00,28,659.5,659.5,658.75,658.75,39
20120301|2011-10-28 05:30,28,659,659.25,658.75,659.25,29
20120301|2011-10-28 06:00,28,659.25,659.5,658.5,658.75,41
20120301|2011-10-28 06:30,28,658.5,659,657.5,659,38
20120301|2011-10-28 07:00,28,659,660.75,659,659.5,25
20120301|2011-10-28 09:30,28,660,665.5,658.5,661.5,3308
20120301|2011-10-28 10:00,28,661.5,667.5,661.5,667.5,1906
20120301|2011-10-28 10:30,28,667.25,668.25,664.5,664.75,865
20120301|2011-10-28 11:00,28,665,666.5,660.75,663.5,961
20120301|2011-10-28 11:30,28,663.5,666.5,663.25,665,734
20120301|2011-10-28 12:00,28,665.25,668.25,664.5,666.25,1046
20120301|2011-10-28 12:30,28,666.5,666.5,662.25,663.5,1424
20120301|2011-10-28 13:00,28,664,668.25,663.25,668,1542
20120301|2011-10-30 18:00,31,665,667,665,667,464
20120301|2011-10-30 18:30,31,666.75,667,666.5,666.5,55
20120301|2011-10-30 19:00,31,667,667,666,667,247
20120301|2011-10-30 19:30,31,667.25,667.25,666.75,666.75,52
20120301|2011-10-30 20:00,31,665.25,665.5,665,665,19
20120301|2011-10-30 20:30,31,664.25,664.25,661,662.25,109
20120301|2011-10-30 21:00,31,662.25,663,661,661.5,73
20120301|2011-10-30 21:30,31,661.5,661.75,660,660,123
20120301|2011-10-30 22:00,31,659.75,659.75,658,658,75
20120301|2011-10-30 22:30,31,658,658,657.5,657.5,13
20120301|2011-10-30 23:00,31,658.25,658.25,657.75,657.75,3
20120301|2011-10-30 23:30,31,658.25,658.25,657.5,657.5,32
20120301|2011-10-31 00:00,31,658,658,658,658,3
20120301|2011-10-31 00:30,31,658.25,658.75,657.75,658.5,24
20120301|2011-10-31 01:00,31,658,658.25,657.25,657.25,31
20120301|2011-10-31 01:30,31,657.25,658,654.5,655,278
20120301|2011-10-31 02:00,31,655.75,655.75,654.5,654.75,28
20120301|2011-10-31 02:30,31,655.5,657.75,655.5,657.75,75
20120301|2011-10-31 03:00,31,657.75,658.25,657.25,658,29
20120301|2011-10-31 03:30,31,657.75,657.75,657.25,657.25,10
20120301|2011-10-31 04:00,31,656.75,656.75,655.75,655.75,18
20120301|2011-10-31 04:30,31,655.75,658.25,655.5,658.25,30
20120301|2011-10-31 05:00,31,658,658.25,658,658,8
20120301|2011-10-31 05:30,31,658,658.25,657.75,658,16
20120301|2011-10-31 06:00,31,658.25,659,658.25,658.75,26
20120301|2011-10-31 06:30,31,658.75,661,658.75,660.25,80
20120301|2011-10-31 07:00,31,660.5,661.5,659.75,659.75,108
20120301|2011-10-31 09:30,31,657,662,654.25,656.25,2577
20120301|2011-10-31 10:00,31,655.75,655.75,649.75,652,2604
20120301|2011-10-31 10:30,31,652.25,653.75,651.25,651.75,1065
20120301|2011-10-31 11:00,31,651.75,656.5,651.25,654.75,894
20120301|2011-10-31 11:30,31,654.75,661,654.75,658,948
20120301|2011-10-31 12:00,31,658,659.5,656.25,657.5,801
20120301|2011-10-31 12:30,31,657.75,659,654.5,655.5,1162
20120301|2011-10-31 13:00,31,655.5,662,655,662,2077
20120301|2011-10-31 18:00,1,658.5,658.5,655.75,656,211
20120301|2011-10-31 18:30,1,655.25,658.5,655.25,658.25,60
20120301|2011-10-31 19:00,1,657.75,658.25,657.75,658,20
20120301|2011-10-31 19:30,1,658,660,658,659.75,112
20120301|2011-10-31 20:00,1,659.5,659.5,656,658,28
20120301|2011-10-31 20:30,1,658.5,660.25,658.5,660.25,40
20120301|2011-10-31 21:00,1,660,660.5,659.75,659.75,7
20120301|2011-10-31 21:30,1,659.5,660.5,659.5,660.5,3
20120301|2011-10-31 22:00,1,660,660,659,659,13
20120301|2011-10-31 23:30,1,657,657,656.5,656.5,4
20120301|2011-11-01 00:00,1,657,657,656.75,656.75,6
20120301|2011-11-01 00:30,1,656.5,656.5,656,656,17
20120301|2011-11-01 01:00,1,656.25,656.25,656.25,656.25,1
20120301|2011-11-01 01:30,1,657,657,656,656.25,20
20120301|2011-11-01 02:00,1,656,656,655,655,36
20120301|2011-11-01 02:30,1,655,655,652.75,652.75,45
20120301|2011-11-01 03:00,1,652.75,652.75,651,651,187
20120301|2011-11-01 03:30,1,651,651.25,648,648,88
20120301|2011-11-01 04:00,1,648.75,649.25,648,649.25,33
20120301|2011-11-01 04:30,1,649,649.25,648.25,648.5,16
20120301|2011-11-01 05:00,1,648.25,648.25,647.25,647.75,11
20120301|2011-11-01 05:30,1,647.75,649,646.5,646.5,51
20120301|2011-11-01 06:00,1,646.25,650.25,646,650.25,51
20120301|2011-11-01 06:30,1,648.25,648.5,646.25,646.75,48
20120301|2011-11-01 07:00,1,646,646.75,644,646,240
20120301|2011-11-01 09:30,1,646.5,653.5,643.5,651,4869
20120301|2011-11-01 10:00,1,650.75,657.25,650.75,654.75,2468
20120301|2011-11-01 10:30,1,655,657,650.5,652.25,2060
20120301|2011-11-01 11:00,1,652.25,653,648.5,651,1650
20120301|2011-11-01 11:30,1,651.25,652,649.25,650.25,1633
20120301|2011-11-01 12:00,1,650,651.25,648.75,650.5,1808
20120301|2011-11-01 12:30,1,651,658.25,650.25,657,2786
20120301|2011-11-01 13:00,1,657.25,671.25,657,666.75,3484
20120301|2011-11-01 18:00,2,663.5,664,662,662.75,285
20120301|2011-11-01 18:30,2,662.5,663,661.75,661.75,71
20120301|2011-11-01 19:00,2,662,662.5,661.75,662.5,13
20120301|2011-11-01 19:30,2,662.75,663.5,662.75,663.5,49
20120301|2011-11-01 20:00,2,663.5,664.75,663.5,664.5,76
20120301|2011-11-01 20:30,2,664.5,665.25,663.75,664.25,202
20120301|2011-11-01 21:00,2,664.5,664.75,663.25,663.25,53
20120301|2011-11-01 21:30,2,663,663,662,662.25,55
20120301|2011-11-01 22:00,2,662.25,663.5,662,663.25,132
20120301|2011-11-01 22:30,2,663.5,664.25,663.25,664,34
20120301|2011-11-01 23:00,2,664.5,665,664.5,665,38
20120301|2011-11-01 23:30,2,664.5,664.5,664.5,664.5,10
20120301|2011-11-02 00:00,2,664.75,664.75,664.5,664.5,18
20120301|2011-11-02 00:30,2,665.25,665.25,664.75,665,61
20120301|2011-11-02 01:00,2,665,667,664.25,667,254
20120301|2011-11-02 01:30,2,667,668.5,667,668.5,281
20120301|2011-11-02 02:00,2,668.25,668.75,667.5,667.5,31
20120301|2011-11-02 02:30,2,667.75,668.25,667.75,668,38
20120301|2011-11-02 03:00,2,668,668.5,668,668.25,75
20120301|2011-11-02 03:30,2,668.25,669,668.25,668.5,105
20120301|2011-11-02 04:00,2,668.75,669.25,668.25,668.25,156
20120301|2011-11-02 04:30,2,668.5,668.5,666.25,666.25,126
20120301|2011-11-02 05:00,2,666,668.25,666,667,40
20120301|2011-11-02 05:30,2,667,667,665.75,665.75,21
20120301|2011-11-02 06:00,2,664.25,664.5,662.25,664.5,54
20120301|2011-11-02 06:30,2,666.75,666.75,664.75,665,29
20120301|2011-11-02 07:00,2,665,668,665,668,73
20120301|2011-11-02 09:30,2,667.5,669.5,663.75,664.5,3275
20120301|2011-11-02 10:00,2,664.25,665.5,660,661.5,1820
20120301|2011-11-02 10:30,2,661.75,661.75,658.25,660,2324
20120301|2011-11-02 11:00,2,659.75,660.75,658.5,659.5,1148
20120301|2011-11-02 11:30,2,659.5,660.25,657.25,657.5,1164
20120301|2011-11-02 12:00,2,658,658.75,651,652.5,1710
20120301|2011-11-02 12:30,2,652.5,656,651.5,654,972
20120301|2011-11-02 13:00,2,653.5,656,652.5,654.25,1662
20120301|2011-11-02 18:00,3,655,656,654.5,654.5,139
20120301|2011-11-02 18:30,3,653.75,654.5,653.5,654,14
20120301|2011-11-02 19:00,3,654.25,654.25,652.25,653,39
20120301|2011-11-02 19:30,3,653.5,653.5,652.75,653,115
20120301|2011-11-02 20:00,3,653.75,656,653.75,655.25,113
20120301|2011-11-02 20:30,3,656,656,653.5,655.25,49
20120301|2011-11-02 21:00,3,655.25,655.5,652.75,652.75,108
20120301|2011-11-02 21:30,3,652.5,655.25,652.5,655.25,52
20120301|2011-11-02 22:00,3,654.5,655,654.5,655,7
20120301|2011-11-02 22:30,3,654.75,655,654.75,655,4
20120301|2011-11-02 23:00,3,654.75,654.75,654.75,654.75,2
20120301|2011-11-02 23:30,3,654.25,654.5,654,654.5,6
20120301|2011-11-03 00:00,3,654.5,654.5,654.5,654.5,9
20120301|2011-11-03 00:30,3,655,655,654.25,654.25,14
20120301|2011-11-03 01:00,3,653.75,653.75,653.75,653.75,1
20120301|2011-11-03 01:30,3,654.25,654.25,652.75,653,50
20120301|2011-11-03 02:00,3,652.75,652.75,651.5,651.75,22
20120301|2011-11-03 02:30,3,653,654.5,653,654,32
20120301|2011-11-03 03:00,3,654.25,657.25,654,657,91
20120301|2011-11-03 03:30,3,657.5,661.75,657.25,661.75,523
20120301|2011-11-03 04:00,3,662,663,661.5,662.25,123
20120301|2011-11-03 04:30,3,660.75,661.5,658.25,661.5,115
20120301|2011-11-03 05:00,3,661.75,665.75,661.75,664.5,563
20120301|2011-11-03 05:30,3,664.5,665.75,663.5,665.25,239
20120301|2011-11-03 06:00,3,665,665.75,663.5,663.5,265
20120301|2011-11-03 06:30,3,663.25,664,662.5,664,101
20120301|2011-11-03 07:00,3,663.75,664.5,662,662,320
20120301|2011-11-03 09:30,3,660.25,666.75,658,666.25,4957
20120301|2011-11-03 10:00,3,666.5,668.25,665.75,666.75,3241
20120301|2011-11-03 10:30,3,666.75,667.5,660.5,661,2625
20120301|2011-11-03 11:00,3,661,664.5,660.75,664,2773
20120301|2011-11-03 11:30,3,664.25,664.25,662.5,663.5,766
20120301|2011-11-03 12:00,3,663.5,664.25,663,663.25,528
20120301|2011-11-03 12:30,3,663,663.75,662,662,667
20120301|2011-11-03 13:00,3,661.75,664.75,660.25,664,1805
20120301|2011-11-03 18:00,4,663,663,661.5,662,153
20120301|2011-11-03 18:30,4,662.75,662.75,661.5,661.5,9
20120301|2011-11-03 19:00,4,662.25,663,662.25,663,14
20120301|2011-11-03 19:30,4,663,663.25,662.5,663,57
20120301|2011-11-03 20:00,4,662.5,662.5,661.25,661.5,36
20120301|2011-11-03 20:30,4,661.75,662,661.75,661.75,8
20120301|2011-11-03 21:00,4,661.75,661.75,661.5,661.75,9
20120301|2011-11-03 21:30,4,661.5,661.5,661.5,661.5,24
20120301|2011-11-03 22:00,4,661.5,662,661,661.25,52
20120301|2011-11-03 22:30,4,661.75,661.75,661.25,661.75,4
20120301|2011-11-03 23:00,4,661,661,661,661,5
20120301|2011-11-03 23:30,4,661,661,661,661,4
20120301|2011-11-04 00:00,4,660.75,660.75,660.25,660.25,17
20120301|2011-11-04 00:30,4,660.5,660.5,660.5,660.5,11
20120301|2011-11-04 01:00,4,661.25,661.75,661.25,661.75,17
20120301|2011-11-04 01:30,4,662.25,662.25,661.75,661.75,18
20120301|2011-11-04 02:00,4,662.75,663.25,662.75,663,68
20120301|2011-11-04 02:30,4,662.25,662.5,661.75,662.25,14
20120301|2011-11-04 03:00,4,663,664,662.75,664,83
20120301|2011-11-04 03:30,4,664,664,664,664,55
20120301|2011-11-04 04:00,4,664,665,664,665,144
20120301|2011-11-04 04:30,4,664.75,665.75,664.75,665.75,77
20120301|2011-11-04 05:00,4,665.5,665.5,665,665.25,17
20120301|2011-11-04 05:30,4,665,666,665,666,40
20120301|2011-11-04 06:00,4,665,665,663.75,664.25,10
20120301|2011-11-04 06:30,4,664.25,666.25,664.25,664.75,40
20120301|2011-11-04 07:00,4,664.25,664.25,663,663,49
20120301|2011-11-04 09:30,4,659.5,659.75,654.75,657,3777
20120301|2011-11-04 10:00,4,657,663.75,657,662.5,2941
20120301|2011-11-04 10:30,4,662.75,663.25,660.25,662,1524
20120301|2011-11-04 11:00,4,662.5,663.75,661.5,663,1459
20120301|2011-11-04 11:30,4,662.75,664.25,661.25,664,951
20120301|2011-11-04 12:00,4,664.25,668,663.75,664.5,2268
20120301|2011-11-04 12:30,4,664.5,667.5,664.25,664.75,1407
20120301|2011-11-04 13:00,4,664.75,666.25,662,665.75,2655
20120301|2011-11-06 18:00,7,665,667.5,664.5,664.5,850
20120301|2011-11-06 18:30,7,664.5,665.5,664.5,665.25,85
20120301|2011-11-06 19:00,7,665.25,665.25,663,663.5,109
20120301|2011-11-06 19:30,7,663,663.25,662.25,663,39
20120301|2011-11-06 20:00,7,662.25,663.75,662.25,663.5,28
20120301|2011-11-06 20:30,7,663.25,663.75,663.25,663.75,9
20120301|2011-11-06 21:00,7,664,664,662.25,662.25,7
20120301|2011-11-06 21:30,7,662.5,663,662.5,663,6
20120301|2011-11-06 22:00,7,662.25,662.75,662,662,14
20120301|2011-11-06 22:30,7,662,662.25,662,662.25,14
20120301|2011-11-06 23:00,7,663,663,663,663,1
20120301|2011-11-06 23:30,7,662.75,663.5,662,663,6
20120301|2011-11-07 00:00,7,663,663.5,662.75,663.25,46
20120301|2011-11-07 00:30,7,663.25,663.5,662.75,662.75,53
20120301|2011-11-07 01:00,7,663.5,663.5,662.5,663,24
20120301|2011-11-07 01:30,7,663,663,662,662.25,150
20120301|2011-11-07 02:00,7,662.75,663.25,662,662.75,90
20120301|2011-11-07 02:30,7,662.5,663.25,662.5,662.5,69
20120301|2011-11-07 03:00,7,662,663,662,662.75,29
20120301|2011-11-07 03:30,7,663,663.25,662.5,663,42
20120301|2011-11-07 04:00,7,663.25,663.25,662.75,663.25,46
20120301|2011-11-07 04:30,7,663.25,664.25,662.75,664.25,44
20120301|2011-11-07 05:00,7,665,666.25,665,666,244
20120301|2011-11-07 05:30,7,666,666.5,665.75,666,65
20120301|2011-11-07 06:00,7,666,666.5,666,666.25,57
20120301|2011-11-07 06:30,7,666,666.5,665.75,666.5,148
20120301|2011-11-07 07:00,7,666.5,666.5,665.75,666,74
20120301|2011-11-07 09:30,7,665,665.75,661.75,662.25,3491
20120301|2011-11-07 10:00,7,662,663.75,660,660.25,3042
20120301|2011-11-07 10:30,7,660,663,659.75,662.25,1599
20120301|2011-11-07 11:00,7,662,664.5,661.75,662.5,1363
20120301|2011-11-07 11:30,7,662.5,663.75,662,663.75,1348
20120301|2011-11-07 12:00,7,663.5,667,663,666,2182
20120301|2011-11-07 12:30,7,666,666,662.75,664,1663
20120301|2011-11-07 13:00,7,664.25,665.5,663.25,664.5,1833
20120301|2011-11-07 18:00,8,665,665.5,664.25,665.5,412
20120301|2011-11-07 18:30,8,665.75,665.75,665,665.25,47
20120301|2011-11-07 19:00,8,665.25,665.25,664,664,91
20120301|2011-11-07 19:30,8,665,665,663.75,665,22
20120301|2011-11-07 20:00,8,664.5,664.75,663.25,663.75,24
20120301|2011-11-07 20:30,8,663.75,664.25,663.75,664.25,12
20120301|2011-11-07 21:00,8,665,665.5,665,665.5,17
20120301|2011-11-07 21:30,8,665.5,665.75,665.5,665.5,111
20120301|2011-11-07 22:00,8,665.75,665.75,665.25,665.25,12
20120301|2011-11-07 22:30,8,665.25,665.25,665.25,665.25,1
20120301|2011-11-07 23:30,8,665.5,665.75,665,665.75,13
20120301|2011-11-08 00:00,8,665.25,665.25,664.5,665,18
20120301|2011-11-08 00:30,8,665.25,665.5,665.25,665.25,36
20120301|2011-11-08 01:00,8,665,665.5,665,665.5,44
20120301|2011-11-08 01:30,8,665.25,665.25,664,664.5,23
20120301|2011-11-08 02:00,8,665,666,664.5,665.75,55
20120301|2011-11-08 02:30,8,666,666.25,666,666.25,38
20120301|2011-11-08 03:00,8,666.5,666.5,666,666.25,46
20120301|2011-11-08 03:30,8,666.25,666.25,665,665,50
20120301|2011-11-08 04:00,8,665.5,665.5,665.25,665.25,11
20120301|2011-11-08 04:30,8,665.5,665.5,665.25,665.25,9
20120301|2011-11-08 05:00,8,665.25,665.75,665,665.25,17
20120301|2011-11-08 05:30,8,665.5,666.75,665.5,666.5,137
20120301|2011-11-08 06:00,8,666.5,666.75,666.25,666.5,88
20120301|2011-11-08 06:30,8,666.5,667,666.25,667,99
20120301|2011-11-08 07:00,8,667,667,666.5,667,120
20120301|2011-11-08 09:30,8,666.75,674.75,666.25,673,7980
20120301|2011-11-08 10:00,8,673,673.75,670,671.5,2943
20120301|2011-11-08 10:30,8,671.75,673.5,670.5,673.25,3336
20120301|2011-11-08 11:00,8,673,674,671.75,672,2787
20120301|2011-11-08 11:30,8,671.75,673.25,671.25,671.75,1372
20120301|2011-11-08 12:00,8,671.5,672.75,670.25,671.25,2224
20120301|2011-11-08 12:30,8,671,672.75,671,672.5,1871
20120301|2011-11-08 13:00,8,672.25,674,670.75,673,4123
20120301|2011-11-08 18:00,9,670.5,671.25,670.25,671,622
20120301|2011-11-08 18:30,9,671,671.5,670.75,671,102
20120301|2011-11-08 19:00,9,671.25,671.25,670.75,670.75,9
20120301|2011-11-08 19:30,9,671.5,672,671.25,672,52
20120301|2011-11-08 20:00,9,672,672.25,671.5,672.25,52
20120301|2011-11-08 20:30,9,672.25,672.25,671.75,672.25,89
20120301|2011-11-08 21:00,9,672,672.25,671,671.75,74
20120301|2011-11-08 21:30,9,671.5,672,671.5,672,35
20120301|2011-11-08 22:00,9,672.5,672.5,672.5,672.5,13
20120301|2011-11-08 22:30,9,672.75,672.75,671.25,672,58
20120301|2011-11-08 23:00,9,672.25,673,672.25,672.75,29
20120301|2011-11-08 23:30,9,673,673.25,672.75,673,53
20120301|2011-11-09 00:00,9,673,673.25,672.75,673,78
20120301|2011-11-09 00:30,9,673.25,673.25,672.75,672.75,75
20120301|2011-11-09 01:00,9,673.25,674.25,673.25,674,140
20120301|2011-11-09 01:30,9,673.5,675,673.25,675,234
20120301|2011-11-09 02:00,9,675,676.25,674.5,675.75,693
20120301|2011-11-09 02:30,9,676,676,675.5,675.75,271
20120301|2011-11-09 03:00,9,676,676,674,674.5,313
20120301|2011-11-09 03:30,9,674.5,674.75,672.75,672.75,557
20120301|2011-11-09 04:00,9,672.75,673,672.25,673,243
20120301|2011-11-09 04:30,9,672.75,673,671.75,673,150
20120301|2011-11-09 05:00,9,672.5,672.75,671,671,196
20120301|2011-11-09 05:30,9,671,673.5,671,672.5,65
20120301|2011-11-09 06:00,9,672,672.75,671.5,671.5,157
20120301|2011-11-09 06:30,9,671.5,671.75,670.25,670.5,286
20120301|2011-11-09 07:00,9,670.5,670.5,669,669.75,298
20120301|2011-11-09 09:30,9,662.25,665.25,657.25,664.75,9390
20120301|2011-11-09 10:00,9,664.75,669,663.25,667.75,3539
20120301|2011-11-09 10:30,9,668.25,674.5,666.5,671.5,4312
20120301|2011-11-09 11:00,9,671.25,672.5,667.75,667.75,1912
20120301|2011-11-09 11:30,9,667.75,668.75,665.75,667,1699
20120301|2011-11-09 12:00,9,666.75,668.75,666,667.25,1152
20120301|2011-11-09 12:30,9,667.25,669,664.5,664.5,1787
20120301|2011-11-09 13:00,9,664.75,666,661.5,664.5,2808
20120301|2011-11-09 18:00,10,663.5,663.75,662.25,662.25,178
20120301|2011-11-09 18:30,10,662.25,663.5,662.25,663.25,50
20120301|2011-11-09 19:00,10,662.75,663,662,663,46
20120301|2011-11-09 19:30,10,662.75,663.25,661.25,661.25,84
20120301|2011-11-09 20:00,10,661.5,662,661,661.5,30
20120301|2011-11-09 20:30,10,662.25,662.25,661.25,661.75,24
20120301|2011-11-09 21:00,10,661.75,662.5,661.75,662.5,15
20120301|2011-11-09 21:30,10,662.5,662.5,662.5,662.5,5
20120301|2011-11-09 22:00,10,662.5,662.5,662.25,662.25,13
20120301|2011-11-09 22:30,10,662.25,662.25,662,662,13
20120301|2011-11-09 23:00,10,662.25,662.5,662.25,662.5,4
20120301|2011-11-09 23:30,10,662,663,662,662.75,82
20120301|2011-11-10 00:00,10,662.25,663.5,662.25,662.75,108
20120301|2011-11-10 00:30,10,662.75,662.75,662.5,662.5,86
20120301|2011-11-10 01:00,10,662.5,662.75,661.75,662.75,72
20120301|2011-11-10 01:30,10,662.5,663,662.25,663,40
20120301|2011-11-10 02:00,10,663.5,666,663.5,666,195
20120301|2011-11-10 02:30,10,666,669,665.75,668.25,420
20120301|2011-11-10 03:00,10,668.25,669.75,668,668.75,304
20120301|2011-11-10 03:30,10,669,670.75,669,670.5,167
20120301|2011-11-10 04:00,10,670.75,670.75,669,669.5,49
20120301|2011-11-10 04:30,10,668.75,669.5,667.25,668.75,39
20120301|2011-11-10 05:00,10,669.5,671,668,669.25,78
20120301|2011-11-10 05:30,10,669.75,670.75,669.5,670.5,57
20120301|2011-11-10 06:00,10,670.75,670.75,669.75,670,143
20120301|2011-11-10 06:30,10,670.25,670.5,669,669.75,221
20120301|2011-11-10 07:00,10,669.25,669.5,667.5,668,119
20120301|2011-11-10 09:30,10,668.75,669,661.5,665,6122
20120301|2011-11-10 10:00,10,665,666.25,661.25,661.75,3333
20120301|2011-11-10 10:30,10,662,663,659.25,661.5,1843
20120301|2011-11-10 11:00,10,661.25,661.5,654,654.25,3901
20120301|2011-11-10 11:30,10,654.5,659.25,654.25,658,2547
20120301|2011-11-10 12:00,10,657.75,658.25,655.75,656.75,1754
20120301|2011-11-10 12:30,10,656.75,657.5,654.5,657,2703
20120301|2011-11-10 13:00,10,657,657.5,654.5,656.5,3180
20120301|2011-11-10 18:00,11,655,656.5,655,656.25,199
20120301|2011-11-10 18:30,11,656.5,656.5,654.75,654.75,81
20120301|2011-11-10 19:00,11,655,657,655,656.75,176
20120301|2011-11-10 19:30,11,656.75,657,656.25,656.25,19
20120301|2011-11-10 20:00,11,656.5,657,656,656.5,177
20120301|2011-11-10 20:30,11,656.5,657.25,656.5,657.25,66
20120301|2011-11-10 21:00,11,657.5,658,657.25,658,74
20120301|2011-11-10 22:00,11,657.75,658.25,657.75,658,58
20120301|2011-11-10 22:30,11,658,658,658,658,2
20120301|2011-11-10 23:30,11,657.75,657.75,657.25,657.25,109
20120301|2011-11-11 00:00,11,657.5,657.75,657.25,657.25,97
20120301|2011-11-11 00:30,11,657.5,657.75,657,657,76
20120301|2011-11-11 01:00,11,657,658.25,656.75,658.25,138
20120301|2011-11-11 01:30,11,657.5,658.5,657.5,658.5,27
20120301|2011-11-11 02:00,11,658,658.5,657.5,658,33
20120301|2011-11-11 02:30,11,658,659,658,658.5,107
20120301|2011-11-11 03:00,11,658.5,660,658.5,660,111
20120301|2011-11-11 03:30,11,659.75,659.75,659,659,114
20120301|2011-11-11 04:00,11,659.25,659.5,658.75,658.75,110
20120301|2011-11-11 04:30,11,658.25,658.25,656.75,657,31
20120301|2011-11-11 05:00,11,656.75,656.75,655.75,656,129
20120301|2011-11-11 05:30,11,655.75,656.5,655.5,656.25,44
20120301|2011-11-11 06:00,11,656,656,654,654,126
20120301|2011-11-11 06:30,11,654.25,654.25,653.5,653.5,165
20120301|2011-11-11 07:00,11,653.5,656.5,653.25,655.75,39
20120301|2011-11-11 09:30,11,657,657.75,650,652,6243
20120301|2011-11-11 10:00,11,652,652.75,646.5,647.25,5256
20120301|2011-11-11 10:30,11,647.5,652,645.75,648.75,3105
20120301|2011-11-11 11:00,11,648.75,649,646,646.75,2308
20120301|2011-11-11 11:30,11,647,648.5,646.25,647.75,1537
20120301|2011-11-11 12:00,11,648,649.5,647,647.5,1142
20120301|2011-11-11 12:30,11,647.75,648.25,645.75,646.25,1455
20120301|2011-11-11 13:00,11,646.25,649.5,645.5,648.75,4029
20120301|2011-11-13 18:00,14,647.5,648,645.5,646.5,536
20120301|2011-11-13 18:30,14,646.5,647.5,646.5,647.5,56
20120301|2011-11-13 19:00,14,647.5,648.5,647.5,648.5,205
20120301|2011-11-13 19:30,14,648,648.75,647.75,648,96
20120301|2011-11-13 20:00,14,648,649,647.5,648,80
20120301|2011-11-13 20:30,14,649,651.25,649,651,168
20120301|2011-11-13 21:00,14,651.25,651.25,649.5,649.5,75
20120301|2011-11-13 21:30,14,649.25,651,649,651,32
20120301|2011-11-13 22:00,14,650.5,650.5,649,649,9
20120301|2011-11-13 22:30,14,649.5,649.5,649.25,649.5,27
20120301|2011-11-13 23:00,14,649.25,649.25,649,649.25,6
20120301|2011-11-13 23:30,14,649.25,649.75,649.25,649.75,12
20120301|2011-11-14 00:00,14,650.25,650.75,650.25,650.75,7
20120301|2011-11-14 00:30,14,651,651.25,651,651.25,29
20120301|2011-11-14 01:00,14,651,651.5,650.75,651.5,44
20120301|2011-11-14 01:30,14,652,652,651,651.5,90
20120301|2011-11-14 02:00,14,651.5,651.75,650.75,650.75,90
20120301|2011-11-14 02:30,14,650.75,652,650.25,652,146
20120301|2011-11-14 03:00,14,652,654,651.5,652,261
20120301|2011-11-14 03:30,14,651,652,650.75,651.5,118
20120301|2011-11-14 04:00,14,652,652,651.25,651.5,70
20120301|2011-11-14 04:30,14,651.5,651.75,651,651,25
20120301|2011-11-14 05:00,14,650.75,650.75,647.5,647.5,191
20120301|2011-11-14 05:30,14,647.5,648.5,647.5,647.75,33
20120301|2011-11-14 06:00,14,647.25,647.25,645.25,645.25,497
20120301|2011-11-14 06:30,14,645.25,647.5,645.25,647,100
20120301|2011-11-14 07:00,14,647,648.5,646.25,648.25,93
20120301|2011-11-14 09:30,14,647,648,643.5,645.5,5364
20120301|2011-11-14 10:00,14,645.25,646.75,644,645,1828
20120301|2011-11-14 10:30,14,644.75,645.75,641,641.25,3850
20120301|2011-11-14 11:00,14,641,643.25,639.25,640.5,4913
20120301|2011-11-14 11:30,14,640.75,642.5,640,641.75,2662
20120301|2011-11-14 12:00,14,641.75,643.5,641.5,642.75,1516
20120301|2011-11-14 12:30,14,643.25,644.25,642,644,1980
20120301|2011-11-14 13:00,14,644,644.5,642.5,642.75,2314
20120301|2011-11-14 18:00,15,643,644.5,643,644.25,332
20120301|2011-11-14 18:30,15,643.5,643.75,643,643.5,84
20120301|2011-11-14 19:00,15,643.5,643.75,643,643.5,59
20120301|2011-11-14 19:30,15,643.75,644.5,643,643,93
20120301|2011-11-14 20:00,15,643.25,643.5,642.5,642.5,109
20120301|2011-11-14 20:30,15,642.5,643,642.5,643,66
20120301|2011-11-14 21:00,15,643.5,644.75,643.25,644.75,150
20120301|2011-11-14 21:30,15,644.5,644.75,644.5,644.75,21
20120301|2011-11-14 22:00,15,644.5,644.5,644,644,11
20120301|2011-11-14 22:30,15,644.25,644.25,643.25,643.75,68
20120301|2011-11-14 23:00,15,643.75,643.75,643.5,643.75,19
20120301|2011-11-14 23:30,15,643.75,644.75,643.75,644.5,90
20120301|2011-11-15 00:00,15,644.75,644.75,644.25,644.25,96
20120301|2011-11-15 00:30,15,644.25,644.75,644,644.75,43
20120301|2011-11-15 01:00,15,644.25,645,644,644.75,41
20120301|2011-11-15 01:30,15,644.5,644.5,643.25,643.75,262
20120301|2011-11-15 02:00,15,644.25,646.5,644.25,646,665
20120301|2011-11-15 02:30,15,645.25,647.25,643.5,647.25,825
20120301|2011-11-15 03:00,15,647.25,647.25,645.25,646,205
20120301|2011-11-15 03:30,15,645.75,647,645.5,645.75,388
20120301|2011-11-15 04:00,15,645.75,647.75,645.75,647.25,475
20120301|2011-11-15 04:30,15,647.25,647.5,646,647.5,196
20120301|2011-11-15 05:00,15,647.5,647.75,646,647.25,224
20120301|2011-11-15 05:30,15,647,647.75,646.25,646.75,394
20120301|2011-11-15 06:00,15,647,648,647,647.75,193
20120301|2011-11-15 06:30,15,647.5,648,647,647.25,157
20120301|2011-11-15 07:00,15,647.5,648,646.75,646.75,214
20120301|2011-11-15 09:30,15,645.75,647.75,640.75,642.75,7973
20120301|2011-11-15 10:00,15,642.5,646,642.25,642.75,3367
20120301|2011-11-15 10:30,15,642.75,643.75,641.75,643.5,1901
20120301|2011-11-15 11:00,15,643.75,650,643.5,648.5,3462
20120301|2011-11-15 11:30,15,648.5,652.75,648.25,650.25,4161
20120301|2011-11-15 12:00,15,650.5,653.75,650.25,652.25,3389
20120301|2011-11-15 12:30,15,652.25,652.5,650.5,651.25,2301
20120301|2011-11-15 13:00,15,651.5,655.25,650,654.5,4799
20120301|2011-11-15 18:00,16,653.5,654,653,653.75,298
20120301|2011-11-15 18:30,16,653.75,653.75,652.5,652.5,158
20120301|2011-11-15 19:00,16,652.5,652.75,652.25,652.75,27
20120301|2011-11-15 19:30,16,652.5,652.5,651.75,652,58
20120301|2011-11-15 20:00,16,651.5,651.75,650.5,650.5,90
20120301|2011-11-15 20:30,16,650.25,650.5,649.5,650,144
20120301|2011-11-15 21:00,16,650,650,649.5,649.75,24
20120301|2011-11-15 21:30,16,649.5,649.75,649.5,649.5,54
20120301|2011-11-15 22:00,16,649.75,649.75,649,649.5,52
20120301|2011-11-15 22:30,16,649.75,649.75,649,649,13
20120301|2011-11-15 23:00,16,650,650.25,649.75,649.75,17
20120301|2011-11-16 00:00,16,649.5,649.5,648.25,648.75,141
20120301|2011-11-16 00:30,16,648.75,648.75,648.5,648.5,7
20120301|2011-11-16 01:00,16,648.25,648.75,648,648.5,27
20120301|2011-11-16 01:30,16,648.5,649.75,648.5,649,34
20120301|2011-11-16 02:00,16,649,651.75,649,651.75,92
20120301|2011-11-16 02:30,16,651.75,652,651.25,651.5,63
20120301|2011-11-16 03:00,16,651.5,652,651,651.5,40
20120301|2011-11-16 03:30,16,651.5,652,651.25,651.75,50
20120301|2011-11-16 04:00,16,652,652.5,652,652.25,98
20120301|2011-11-16 04:30,16,652.25,652.25,648.25,649,335
20120301|2011-11-16 05:00,16,648.75,649.25,648.25,649.25,136
20120301|2011-11-16 05:30,16,649,650.75,648.75,650.75,37
20120301|2011-11-16 06:00,16,650.25,651.5,649.75,651.25,142
20120301|2011-11-16 06:30,16,651,651.75,650,650,95
20120301|2011-11-16 07:00,16,650,650.5,648.75,649.25,179
20120301|2011-11-16 09:30,16,650,655,647.75,653.25,5344
20120301|2011-11-16 10:00,16,653.25,657,651.75,655,4328
20120301|2011-11-16 10:30,16,654.75,656,653,653.5,2218
20120301|2011-11-16 11:00,16,653.5,653.75,646.25,648,3604
20120301|2011-11-16 11:30,16,648.25,649.75,647,648.5,2898
20120301|2011-11-16 12:00,16,648.5,650,647.75,649.75,2361
20120301|2011-11-16 12:30,16,650,651,648.25,649.5,2234
20120301|2011-11-16 13:00,16,649,651.75,649,650.75,3984
20120301|2011-11-16 18:00,17,650.75,650.75,649,650,341
20120301|2011-11-16 18:30,17,650,650,648.75,648.75,168
20120301|2011-11-16 19:00,17,648.75,649.75,647.5,649.25,192
20120301|2011-11-16 19:30,17,649.5,649.5,648.5,648.5,34
20120301|2011-11-16 20:00,17,648.75,649.25,648.75,649.25,14
20120301|2011-11-16 20:30,17,649.75,649.75,648.75,648.75,54
20120301|2011-11-16 21:00,17,649.75,650.25,649,649.75,54
20120301|2011-11-16 21:30,17,650,650.25,649.75,650,15
20120301|2011-11-16 22:00,17,649.75,650.75,649.5,650.5,93
20120301|2011-11-16 22:30,17,650.5,650.5,650.25,650.25,9
20120301|2011-11-16 23:00,17,650.25,651,650,650.75,51
20120301|2011-11-16 23:30,17,650.25,650.75,650.25,650.5,13
20120301|2011-11-17 00:00,17,650.25,650.5,649.75,650.5,20
20120301|2011-11-17 00:30,17,650.25,650.25,649.75,650,8
20120301|2011-11-17 01:00,17,650.25,650.25,649.5,650,114
20120301|2011-11-17 01:30,17,649.25,649.75,649,649.75,55
20120301|2011-11-17 02:00,17,649.75,650.5,649,649.25,61
20120301|2011-11-17 02:30,17,649.25,650,648.75,649.75,41
20120301|2011-11-17 03:00,17,649.5,650.25,648.75,649.5,413
20120301|2011-11-17 03:30,17,649.75,649.75,648,648,156
20120301|2011-11-17 04:00,17,647.75,647.75,645.5,646.25,1023
20120301|2011-11-17 04:30,17,646.25,646.5,645.5,646,160
20120301|2011-11-17 05:00,17,646,646.5,645.25,646.5,163
20120301|2011-11-17 05:30,17,646.25,647.25,646,646.25,130
20120301|2011-11-17 06:00,17,646.25,646.25,645,645.5,222
20120301|2011-11-17 06:30,17,645.5,647.5,645.25,647.25,162
20120301|2011-11-17 07:00,17,647,647.75,646,646.25,214
20120301|2011-11-17 09:30,17,645.5,646.5,632,634,11561
20120301|2011-11-17 10:00,17,634,636.5,632.75,634.75,5699
20120301|2011-11-17 10:30,17,634.5,637.5,632.5,633.5,5126
20120301|2011-11-17 11:00,17,633.25,634.5,624,626.25,9347
20120301|2011-11-17 11:30,17,625.5,626.5,620,623,6481
20120301|2011-11-17 12:00,17,623,623.5,619,621.75,4350
20120301|2011-11-17 12:30,17,622.25,622.25,619,620.75,4695
20120301|2011-11-17 13:00,17,620.75,624.75,620,623.75,3480
20120301|2011-11-17 18:00,18,623.25,624.25,621.5,621.5,499
20120301|2011-11-17 18:30,18,621.75,623,621.5,622,77
20120301|2011-11-17 19:00,18,621.75,623,621.25,622.75,78
20120301|2011-11-17 19:30,18,622.75,623,622.25,622.5,25
20120301|2011-11-17 20:00,18,622.25,623.25,621.75,622.75,101
20120301|2011-11-17 20:30,18,622.5,624,622.5,623.5,154
20120301|2011-11-17 21:00,18,623.5,623.75,622.5,623,95
20120301|2011-11-17 21:30,18,623.25,625,623.25,625,68
20120301|2011-11-17 22:00,18,624.5,625,624.5,625,41
20120301|2011-11-17 22:30,18,625,625,624.5,624.75,124
20120301|2011-11-17 23:00,18,624.75,624.75,621.75,622,115
20120301|2011-11-17 23:30,18,621.75,622.25,621.5,621.75,161
20120301|2011-11-18 00:00,18,621.75,622.25,621.5,622,74
20120301|2011-11-18 00:30,18,621.5,621.75,621.5,621.5,27
20120301|2011-11-18 01:00,18,621.25,623,621,622.5,240
20120301|2011-11-18 01:30,18,622.75,624.25,622.75,624.25,395
20120301|2011-11-18 02:00,18,624.25,624.25,622.25,623,641
20120301|2011-11-18 02:30,18,623,623.25,622.5,623,216
20120301|2011-11-18 03:00,18,623,624.5,622,624.5,411
20120301|2011-11-18 03:30,18,624,625.5,624,625,225
20120301|2011-11-18 04:00,18,625,626,624,624.5,199
20120301|2011-11-18 04:30,18,624,624.25,623.5,623.5,258
20120301|2011-11-18 05:00,18,623.5,623.5,620.75,621,471
20120301|2011-11-18 05:30,18,622,624.25,621.75,622.75,160
20120301|2011-11-18 06:00,18,623.25,624,622.5,623.25,193
20120301|2011-11-18 06:30,18,623,624.75,622.75,624,207
20120301|2011-11-18 07:00,18,623.5,625,623.25,623.5,302
20120301|2011-11-18 09:30,18,622.25,623.25,615,615.75,11428
20120301|2011-11-18 10:00,18,615.25,616,611.5,613.75,8345
20120301|2011-11-18 10:30,18,613.75,614,611.75,613.5,4438
20120301|2011-11-18 11:00,18,613.25,613.25,609.25,610.75,4629
20120301|2011-11-18 11:30,18,610.75,612,609,611.75,3087
20120301|2011-11-18 12:00,18,611.5,613.5,611.25,612.75,3267
20120301|2011-11-18 12:30,18,612.75,618,612.25,614,6227
20120301|2011-11-18 13:00,18,614,619.5,613.25,619,6666
20120301|2011-11-20 18:00,21,617.75,618.75,615.5,615.75,1069
20120301|2011-11-20 18:30,21,616,616.5,615,615.5,155
20120301|2011-11-20 19:00,21,615.75,617.25,615.25,616.5,227
20120301|2011-11-20 19:30,21,617.25,617.75,615.25,617.25,129
20120301|2011-11-20 20:00,21,616.5,617.75,616.25,617.75,74
20120301|2011-11-20 20:30,21,617.75,618.5,617.25,618.25,69
20120301|2011-11-20 21:00,21,618.25,618.25,617.5,617.75,6
20120301|2011-11-20 21:30,21,617.75,617.75,616.5,616.5,17
20120301|2011-11-20 22:00,21,616,616,614.75,615.5,153
20120301|2011-11-20 22:30,21,615.25,616,615.25,615.5,28
20120301|2011-11-20 23:00,21,615.5,615.5,615.25,615.5,38
20120301|2011-11-20 23:30,21,615.5,615.75,615.25,615.25,138
20120301|2011-11-21 00:00,21,615.25,615.75,615,615.5,80
20120301|2011-11-21 00:30,21,615,615,614.75,614.75,44
20120301|2011-11-21 01:00,21,615,615.25,614.25,614.25,173
20120301|2011-11-21 01:30,21,614.25,615,613.5,614.25,357
20120301|2011-11-21 02:00,21,614,614.5,612,612.75,397
20120301|2011-11-21 02:30,21,612.5,613.25,611.5,611.75,291
20120301|2011-11-21 03:00,21,611.75,611.75,609.5,609.75,593
20120301|2011-11-21 03:30,21,609.75,610.75,609,610.5,549
20120301|2011-11-21 04:00,21,610,611.5,609.25,609.25,280
20120301|2011-11-21 04:30,21,609.25,609.5,609,609,393
20120301|2011-11-21 05:00,21,609,610.5,609,609.5,293
20120301|2011-11-21 05:30,21,609,609.5,609,609.5,228
20120301|2011-11-21 06:00,21,609.25,610,609.25,609.25,85
20120301|2011-11-21 06:30,21,609.5,611.25,608.75,610.75,347
20120301|2011-11-21 07:00,21,611,611.75,610.25,610.75,264
20120301|2011-11-21 09:30,21,608,608,603,603.5,17298
20120301|2011-11-21 10:00,21,603.75,605.25,601,604.25,9332
20120301|2011-11-21 10:30,21,604.5,604.5,600.5,602.25,5474
20120301|2011-11-21 11:00,21,602,604.5,602,602.75,2781
20120301|2011-11-21 11:30,21,602.5,605,602,603.75,2526
20120301|2011-11-21 12:00,21,603.5,606.75,603.5,605,2889
20120301|2011-11-21 12:30,21,605.25,608.5,605,605.25,3176
20120301|2011-11-21 13:00,21,605.25,606.5,604.5,605.75,5107
20120301|2011-11-21 18:00,22,605.25,606,603.75,605.75,772
20120301|2011-11-21 18:30,22,606,607.25,605.75,607.25,243
20120301|2011-11-21 19:00,22,607.25,608.5,607.25,607.75,232
20120301|2011-11-21 19:30,22,607,608,607,607.25,40
20120301|2011-11-21 20:00,22,607.25,608,607,607.5,44
20120301|2011-11-21 20:30,22,607,607.75,606.5,607,47
20120301|2011-11-21 21:00,22,607,607,606,606,110
20120301|2011-11-21 21:30,22,606,606.25,606,606,215
20120301|2011-11-21 22:00,22,606,606.25,606,606,35
20120301|2011-11-21 22:30,22,606,606.25,606,606.25,45
20120301|2011-11-21 23:00,22,606.25,606.25,606,606.25,36
20120301|2011-11-21 23:30,22,606.25,606.75,605.5,605.75,164
20120301|2011-11-22 00:00,22,606.25,606.5,604.75,604.75,105
20120301|2011-11-22 00:30,22,604.5,604.5,603.25,604,139
20120301|2011-11-22 01:00,22,604,605.25,604,604.25,296
20120301|2011-11-22 01:30,22,604,604.75,604,604.75,80
20120301|2011-11-22 02:00,22,604.75,606.25,604.75,606,369
20120301|2011-11-22 02:30,22,606,607.75,605.5,607.5,794
20120301|2011-11-22 03:00,22,607,607.5,606.25,606.75,297
20120301|2011-11-22 03:30,22,606.5,606.75,606.25,606.25,78
20120301|2011-11-22 04:00,22,606.25,607,606.25,606.75,129
20120301|2011-11-22 04:30,22,607,607,606.25,607,459
20120301|2011-11-22 05:00,22,607,607.25,606.75,607,347
20120301|2011-11-22 05:30,22,607,607.5,606.75,607,186
20120301|2011-11-22 06:00,22,606.75,606.75,605.75,605.75,111
20120301|2011-11-22 06:30,22,606,606.25,604.5,605,347
20120301|2011-11-22 07:00,22,605,605,604.5,604.75,342
20120301|2011-11-22 09:30,22,606,606.75,603,603.5,11423
20120301|2011-11-22 10:00,22,603.25,604.5,602,603,6299
20120301|2011-11-22 10:30,22,603,603.25,601.5,602.75,3561
20120301|2011-11-22 11:00,22,602.25,603.75,601.5,602,4391
20120301|2011-11-22 11:30,22,602.25,603.5,601.5,603.25,4081
20120301|2011-11-22 12:00,22,603.25,604.75,602.25,604.25,3172
20120301|2011-11-22 12:30,22,604.25,607,604.25,605,5774
20120301|2011-11-22 13:00,22,604.75,607,604.75,605.75,6217
20120301|2011-11-22 18:00,23,607,608,606,606.25,1072
20120301|2011-11-22 18:30,23,606.5,607,606,606.75,114
20120301|2011-11-22 19:00,23,607,607,602.75,603.5,670
20120301|2011-11-22 19:30,23,603.5,603.75,603,603,52
20120301|2011-11-22 20:00,23,602.75,603,600.75,601.25,782
20120301|2011-11-22 20:30,23,601.25,601.25,600,600.5,446
20120301|2011-11-22 21:00,23,600.5,601.25,600.5,600.75,112
20120301|2011-11-22 21:30,23,601.25,602,600.75,600.75,177
20120301|2011-11-22 22:00,23,601,601.25,600.5,600.75,51
20120301|2011-11-22 22:30,23,600.75,601,600.5,600.5,55
20120301|2011-11-22 23:00,23,600.5,600.75,600.5,600.5,18
20120301|2011-11-22 23:30,23,600.5,601.5,600.5,601.25,374
20120301|2011-11-23 00:00,23,600.75,600.75,600.5,600.5,90
20120301|2011-11-23 00:30,23,600.75,601,600,600,185
20120301|2011-11-23 01:00,23,600,600.75,600,600,32
20120301|2011-11-23 01:30,23,600.5,601,600.25,600.25,50
20120301|2011-11-23 02:00,23,600.75,601.25,600,601.25,377
20120301|2011-11-23 02:30,23,601,601.25,600.25,600.25,202
20120301|2011-11-23 03:00,23,600.5,601,600,601,317
20120301|2011-11-23 03:30,23,601,601.25,599.5,600,264
20120301|2011-11-23 04:00,23,599.5,599.75,597,597,1009
20120301|2011-11-23 04:30,23,597.25,597.25,595.75,596.75,806
20120301|2011-11-23 05:00,23,596.75,597.25,596,596,172
20120301|2011-11-23 05:30,23,596.25,596.75,595.75,596,615
20120301|2011-11-23 06:00,23,595.75,596.25,595,595.25,1014
20120301|2011-11-23 06:30,23,595.25,595.5,593.75,594,1386
20120301|2011-11-23 07:00,23,594,594.5,593.75,593.75,754
20120301|2011-11-23 09:30,23,592.75,594.75,591,594.5,16228
20120301|2011-11-23 10:00,23,594.25,594.5,591.75,592.25,7287
20120301|2011-11-23 10:30,23,592.5,595.75,591.75,595.5,7386
20120301|2011-11-23 11:00,23,595.75,596.5,594.75,595.5,4528
20120301|2011-11-23 11:30,23,595.5,599,595.5,597.75,4747
20120301|2011-11-23 12:00,23,598,598.5,595.5,597.25,3869
20120301|2011-11-23 12:30,23,597.5,599,596.25,596.5,4756
20120301|2011-11-23 13:00,23,596.25,597.25,594.5,595.25,8084
20120301|2011-11-24 18:00,25,595,595.25,592.75,593.5,1183
20120301|2011-11-24 18:30,25,593.25,593.75,592.75,593,219
20120301|2011-11-24 19:00,25,592.75,593.5,592.5,592.75,625
20120301|2011-11-24 19:30,25,593.25,594.25,593,593.75,195
20120301|2011-11-24 20:00,25,593.75,594.25,593.75,594,80
20120301|2011-11-24 20:30,25,594,594,592.5,594,267
20120301|2011-11-24 21:00,25,593.5,593.75,592.75,592.75,49
20120301|2011-11-24 21:30,25,592.75,593.5,592.75,592.75,62
20120301|2011-11-24 22:00,25,592.75,593.5,592.5,593,117
20120301|2011-11-24 22:30,25,593,593.25,592.5,592.5,34
20120301|2011-11-24 23:00,25,592.5,592.75,592.5,592.75,13
20120301|2011-11-24 23:30,25,592.5,592.5,591.75,592.5,325
20120301|2011-11-25 00:00,25,592.25,592.25,591,591.25,580
20120301|2011-11-25 00:30,25,591.25,591.75,591,591,183
20120301|2011-11-25 01:00,25,591,592.75,591,592,271
20120301|2011-11-25 01:30,25,592,592.75,592,592.5,83
20120301|2011-11-25 02:00,25,592,592.25,591.25,591.25,136
20120301|2011-11-25 02:30,25,591,591.75,590.25,590.25,590
20120301|2011-11-25 03:00,25,590.25,593,589.75,592,714
20120301|2011-11-25 03:30,25,592,592.5,590.75,592,197
20120301|2011-11-25 04:00,25,592,592.25,591.5,591.75,73
20120301|2011-11-25 04:30,25,591.25,592.5,590.5,591.75,283
20120301|2011-11-25 05:00,25,591.75,592.5,591.75,592.5,286
20120301|2011-11-25 05:30,25,591.75,592.75,591.75,592.5,123
20120301|2011-11-25 06:00,25,592.5,592.5,591.75,591.75,179
20120301|2011-11-25 06:30,25,592,592,591.25,591.25,468
20120301|2011-11-25 07:00,25,591.25,591.75,590.75,591.5,335
20120301|2011-11-25 09:30,25,594.75,600.75,594,595.5,16089
20120301|2011-11-25 10:00,25,595.5,596,594,595.75,5866
20120301|2011-11-25 10:30,25,595.5,597.75,595,595.25,3345
20120301|2011-11-25 11:00,25,595.5,597,593,596.25,3947
20120301|2011-11-25 11:30,25,596.25,596.25,588.25,588.75,11644
20120301|2011-11-27 18:00,28,593.25,595.75,593,595,3313
20120301|2011-11-27 18:30,28,595,596,594.75,595.75,381
20120301|2011-11-27 19:00,28,595.75,596.5,595.5,596.25,782
20120301|2011-11-27 19:30,28,596.25,596.75,596,596.25,294
20120301|2011-11-27 20:00,28,596.25,596.5,595.5,595.75,159
20120301|2011-11-27 20:30,28,595.75,597,595.75,597,233
20120301|2011-11-27 21:00,28,597,597,595.5,595.75,469
20120301|2011-11-27 21:30,28,595.5,595.75,595.5,595.5,108
20120301|2011-11-27 22:00,28,595.5,595.75,594.75,595,190
20120301|2011-11-27 22:30,28,595.5,595.5,595,595.5,28
20120301|2011-11-27 23:00,28,595.5,595.75,595,595,12
20120301|2011-11-27 23:30,28,595.5,595.75,595,595.75,97
20120301|2011-11-28 00:00,28,595.75,595.75,595,595.25,132
20120301|2011-11-28 00:30,28,595,595.5,595,595.5,56
20120301|2011-11-28 01:00,28,595.5,596,594.75,595,189
20120301|2011-11-28 01:30,28,595,596.5,595,596.5,204
20120301|2011-11-28 02:00,28,596.5,598.5,596.25,598.25,621
20120301|2011-11-28 02:30,28,598.5,600.5,598.25,600.5,1709
20120301|2011-11-28 03:00,28,600.5,601.25,600.5,601,1015
20120301|2011-11-28 03:30,28,601,601.25,600.75,601.25,318
20120301|2011-11-28 04:00,28,601.25,603,601,602.25,828
20120301|2011-11-28 04:30,28,602.25,602.75,601.75,602,494
20120301|2011-11-28 05:00,28,601.75,603,601.75,602.75,250
20120301|2011-11-28 05:30,28,603,603,600.75,601,350
20120301|2011-11-28 06:00,28,601.25,602,601,601.25,699
20120301|2011-11-28 06:30,28,601,601.25,599.75,599.75,733
20120301|2011-11-28 07:00,28,599.75,601.5,599.5,600.5,337
20120301|2011-11-28 09:30,28,600.5,603,599.5,601.25,16820
20120301|2011-11-28 10:00,28,601.5,602.25,600.75,601.5,5208
20120301|2011-11-28 10:30,28,601.5,601.5,596.75,597.25,9002
20120301|2011-11-28 11:00,28,597.25,597.75,596,596.5,4578
20120301|2011-11-28 11:30,28,596.5,596.75,595,596,4432
20120301|2011-11-28 12:00,28,596,598.5,595.25,598.25,5311
20120301|2011-11-28 12:30,28,598.25,599.5,597.25,597.75,4833
20120301|2011-11-28 13:00,28,597.75,598.5,597.25,597.5,6969
20120301|2011-11-28 18:00,29,598.25,599.25,598,598.5,1336
20120301|2011-11-28 18:30,29,598.5,599,598.25,598.75,111
20120301|2011-11-28 19:00,29,598.5,598.75,597.75,598,182
20120301|2011-11-28 19:30,29,598,598.5,597.75,598.25,133
20120301|2011-11-28 20:00,29,598.25,598.25,597.75,598,147
20120301|2011-11-28 20:30,29,598,598.5,597.75,598.25,89
20120301|2011-11-28 21:00,29,598,598,597.75,598,89
20120301|2011-11-28 21:30,29,597.75,598.25,597.75,598.25,62
20120301|2011-11-28 22:00,29,598.25,599,598,598.75,135
20120301|2011-11-28 22:30,29,598.5,598.75,598.5,598.75,29
20120301|2011-11-28 23:00,29,599,599.25,598.5,599.25,63
20120301|2011-11-28 23:30,29,599,600,598.75,599.75,297
20120301|2011-11-29 00:00,29,599.75,600,599.5,600,118
20120301|2011-11-29 00:30,29,600,600,599,599.25,327
20120301|2011-11-29 01:00,29,599.25,600,599,599.75,167
20120301|2011-11-29 01:30,29,599.5,599.75,598,598.25,384
20120301|2011-11-29 02:00,29,598,599.5,597.5,599,729
20120301|2011-11-29 02:30,29,598.75,599,597,597.25,950
20120301|2011-11-29 03:00,29,597,597,595.5,596,648
20120301|2011-11-29 03:30,29,595.75,596.25,595,596.25,396
20120301|2011-11-29 04:00,29,596.25,599.5,596.25,599.5,946
20120301|2011-11-29 04:30,29,599.75,601.5,599.25,601.25,1008
20120301|2011-11-29 05:00,29,601.25,601.75,601,601.5,407
20120301|2011-11-29 05:30,29,601.25,601.75,600.5,600.5,238
20120301|2011-11-29 06:00,29,600.75,600.75,598,598.25,485
20120301|2011-11-29 06:30,29,598.25,598.75,598,598.75,241
20120301|2011-11-29 07:00,29,598.5,599,598.25,599,459
20120301|2011-11-29 09:30,29,600,605,598.5,603,19465
20120301|2011-11-29 10:00,29,603,604.75,602.25,604,8489
20120301|2011-11-29 10:30,29,603.75,607,603.5,606.25,10481
20120301|2011-11-29 11:00,29,606.5,612.5,605.75,610.75,16480
20120301|2011-11-29 11:30,29,611,611.75,609.5,611,6080
20120301|2011-11-29 12:00,29,610.75,611.5,608,608.25,5896
20120301|2011-11-29 12:30,29,608,608.5,606,606.25,5964
20120301|2011-11-29 13:00,29,606.5,606.75,604,606,9632
20120301|2011-11-29 18:00,30,604.75,606.25,603.75,605.75,1082
20120301|2011-11-29 18:30,30,606,608,606,606.75,561
20120301|2011-11-29 19:00,30,606.75,606.75,605.75,606.5,205
20120301|2011-11-29 19:30,30,606.5,606.5,604.75,605.5,263
20120301|2011-11-29 20:00,30,605.5,605.5,603.5,603.75,194
20120301|2011-11-29 20:30,30,603.75,604,603,603.25,216
20120301|2011-11-29 21:00,30,603.25,603.5,602.25,602.5,257
20120301|2011-11-29 21:30,30,602.5,602.5,601,602,340
20120301|2011-11-29 22:00,30,602,603,601.25,602.75,183
20120301|2011-11-29 22:30,30,602.75,603,601.75,602.5,122
20120301|2011-11-29 23:00,30,602.5,603.25,602.5,602.5,56
20120301|2011-11-29 23:30,30,602.25,602.5,601,601.5,99
20120301|2011-11-30 00:00,30,601.25,601.75,600.75,601.25,188
20120301|2011-11-30 00:30,30,601,601,599.75,600,656
20120301|2011-11-30 01:00,30,600,600.25,599,599.5,400
20120301|2011-11-30 01:30,30,599.25,599.25,597.5,597.75,745
20120301|2011-11-30 02:00,30,597.75,598.75,597.5,598.25,624
20120301|2011-11-30 02:30,30,598.25,598.25,597,597.5,597
20120301|2011-11-30 03:00,30,597.25,597.75,597,597.25,468
20120301|2011-11-30 03:30,30,597,597.25,596.25,596.5,229
20120301|2011-11-30 04:00,30,596.5,597,596,597,438
20120301|2011-11-30 04:30,30,596.5,597.25,595,595,1075
20120301|2011-11-30 05:00,30,595.25,599.25,595,597.25,2224
20120301|2011-11-30 05:30,30,597.5,601,597.25,599.5,1125
20120301|2011-11-30 06:00,30,599.5,600.75,596.25,597,1492
20120301|2011-11-30 06:30,30,597,599.5,596.5,599,800
20120301|2011-11-30 07:00,30,599.25,609.5,599.25,609.25,3933
20120301|2011-11-30 09:30,30,614.25,616,611,613,25801
20120301|2011-11-30 10:00,30,613,615,609,609.25,11417
20120301|2011-11-30 10:30,30,609.25,611.75,605.5,606.75,9816
20120301|2011-11-30 11:00,30,606.75,607,603.25,604.25,8884
20120301|2011-11-30 11:30,30,604.25,608.5,603.75,607,5223
20120301|2011-11-30 12:00,30,606.75,609.5,606.25,607.5,5111
20120301|2011-11-30 12:30,30,607.5,611,607.25,609.75,7268
20120301|2011-11-30 13:00,30,609.75,612.5,606,606.75,14604
20120301|2011-11-30 18:00,1,608.75,611,608.5,610.25,1507
20120301|2011-11-30 18:30,1,610.5,610.5,609.5,610,138
20120301|2011-11-30 19:00,1,610.25,611,608.5,609.75,361
20120301|2011-11-30 19:30,1,609.25,609.75,608.5,609.75,152
20120301|2011-11-30 20:00,1,609.75,611,609.5,611,412
20120301|2011-11-30 20:30,1,611,612,610.5,611.75,328
20120301|2011-11-30 21:00,1,611.5,612,609.75,610.5,230
20120301|2011-11-30 21:30,1,610.75,611.25,610.5,611,47
20120301|2011-11-30 22:00,1,611,612,611,612,120
20120301|2011-11-30 22:30,1,612,612.5,612,612.5,30
20120301|2011-11-30 23:00,1,612.25,612.5,612,612,74
20120301|2011-11-30 23:30,1,611.75,612.5,611.25,611.5,113
20120301|2011-12-01 00:00,1,612,612.25,609.75,610,206
20120301|2011-12-01 00:30,1,609.75,610.25,609.25,609.5,260
20120301|2011-12-01 01:00,1,609.5,610,608.5,608.75,338
20120301|2011-12-01 01:30,1,608.75,609.75,608.25,608.5,298
20120301|2011-12-01 02:00,1,608.5,609,606.5,606.5,1198
20120301|2011-12-01 02:30,1,606.5,608,606.25,608,458
20120301|2011-12-01 03:00,1,607.75,607.75,606.25,607.75,373
20120301|2011-12-01 03:30,1,607.75,609.75,607.75,609.5,804
20120301|2011-12-01 04:00,1,609.5,609.75,607,607.25,355
20120301|2011-12-01 04:30,1,607.5,608.75,606.75,608.5,225
20120301|2011-12-01 05:00,1,608.5,608.5,606.25,607,281
20120301|2011-12-01 05:30,1,607,608.75,607,608,197
20120301|2011-12-01 06:00,1,608,609,608,608.75,276
20120301|2011-12-01 06:30,1,609,611,608.75,610.75,362
20120301|2011-12-01 07:00,1,610.75,611.5,610.25,611.25,481
20120301|2011-12-01 09:30,1,612.25,612.5,603.25,606,20324
20120301|2011-12-01 10:00,1,605.75,606,600.25,602.5,13718
20120301|2011-12-01 10:30,1,602.5,603.75,601,603.25,5946
20120301|2011-12-01 11:00,1,603.25,605,602.75,604,5074
20120301|2011-12-01 11:30,1,604.25,604.25,597.5,598.5,8030
20120301|2011-12-01 12:00,1,598.5,601.75,597.5,601.25,6737
20120301|2011-12-01 12:30,1,601.5,603,600.25,602,4858
20120301|2011-12-01 13:00,1,601.75,602.75,599.5,602.75,9159
20120301|2011-12-01 18:00,2,602,603,601.75,603,472
20120301|2011-12-01 18:30,2,602.75,603,602,602,97
20120301|2011-12-01 19:00,2,602,602.75,601.75,602.5,224
20120301|2011-12-01 19:30,2,602.5,603,602.25,603,149
20120301|2011-12-01 20:00,2,603,604.5,603,604,489
20120301|2011-12-01 20:30,2,603.75,604,602.25,602.75,119
20120301|2011-12-01 21:00,2,602.75,603,602.5,602.5,116
20120301|2011-12-01 21:30,2,602.5,602.5,601.75,602,104
20120301|2011-12-01 22:00,2,602.25,603,602,602,137
20120301|2011-12-01 22:30,2,602.25,603,602,603,78
20120301|2011-12-01 23:00,2,603,603,601.5,602,120
20120301|2011-12-01 23:30,2,602.25,603.5,602,603.5,143
20120301|2011-12-02 00:00,2,603.5,603.5,601.5,602,150
20120301|2011-12-02 00:30,2,602,602,601.5,601.5,131
20120301|2011-12-02 01:00,2,601.5,601.5,600.5,600.75,248
20120301|2011-12-02 01:30,2,601,601.5,600.75,601.25,308
20120301|2011-12-02 02:00,2,601.5,602.5,601.25,602.25,527
20120301|2011-12-02 02:30,2,602,602.25,601,601,361
20120301|2011-12-02 03:00,2,601,602.25,601,601.25,151
20120301|2011-12-02 03:30,2,601.25,601.5,599.5,600.5,437
20120301|2011-12-02 04:00,2,600.25,600.5,599.75,600,162
20120301|2011-12-02 04:30,2,600.25,600.25,599.25,599.75,455
20120301|2011-12-02 05:00,2,599.75,599.75,598.25,599,402
20120301|2011-12-02 05:30,2,599,603,598.75,602.5,763
20120301|2011-12-02 06:00,2,602.75,604,601.25,603.5,507
20120301|2011-12-02 06:30,2,603.5,604.25,603.25,603.75,282
20120301|2011-12-02 07:00,2,603.5,603.75,602.25,603,461
20120301|2011-12-02 09:30,2,603.5,605,596,605,30807
20120301|2011-12-02 10:00,2,605,605.75,598,601.75,12105
20120301|2011-12-02 10:30,2,601.75,603.25,599,600.5,6007
20120301|2011-12-02 11:00,2,600.25,600.75,596,596,8306
20120301|2011-12-02 11:30,2,596,597,593.75,594.75,11255
20120301|2011-12-02 12:00,2,595,596.75,594.5,596,5325
20120301|2011-12-02 12:30,2,596,597,594,594.5,6229
20120301|2011-12-02 13:00,2,594.5,597.25,594,595,10746
20120301|2011-12-04 18:00,5,597.5,598.25,596.25,597.75,1488
20120301|2011-12-04 18:30,5,597.5,597.75,596.25,596.5,273
20120301|2011-12-04 19:00,5,596.5,597,595,596.25,527
20120301|2011-12-04 19:30,5,596.25,596.75,595,596,328
20120301|2011-12-04 20:00,5,596,596.5,595.5,595.75,117
20120301|2011-12-04 20:30,5,596,596,594,594.25,275
20120301|2011-12-04 21:00,5,594.5,595,594,595,143
20120301|2011-12-04 21:30,5,594.75,595,593.75,593.75,221
20120301|2011-12-04 22:00,5,594,594.25,593.5,593.5,110
20120301|2011-12-04 22:30,5,593.5,594.25,593.5,594,28
20120301|2011-12-04 23:00,5,594,594,593.5,593.75,37
20120301|2011-12-04 23:30,5,593.75,594,593,593.25,152
20120301|2011-12-05 00:00,5,593.25,593.5,593.25,593.25,16
20120301|2011-12-05 00:30,5,593.5,593.75,593.25,593.5,28
20120301|2011-12-05 01:00,5,593.25,594.75,593,594.75,89
20120301|2011-12-05 01:30,5,594.25,595,594,594.75,140
20120301|2011-12-05 02:00,5,594.75,595,594,594.25,143
20120301|2011-12-05 02:30,5,594.25,595.25,594,594.75,179
20120301|2011-12-05 03:00,5,595,596.25,594.75,596,671
20120301|2011-12-05 03:30,5,596,597,596,597,149
20120301|2011-12-05 04:00,5,597,597,596.5,596.5,214
20120301|2011-12-05 04:30,5,596.75,597.75,596.5,597.75,352
20120301|2011-12-05 05:00,5,597.75,598,596.25,596.75,227
20120301|2011-12-05 05:30,5,596.75,596.75,596.25,596.75,50
20120301|2011-12-05 06:00,5,596.75,598.75,596.75,598.5,598
20120301|2011-12-05 06:30,5,598.5,599.75,598.25,598.5,758
20120301|2011-12-05 07:00,5,598.75,599,598.25,598.75,319
20120301|2011-12-05 09:30,5,600.75,602.75,597.5,598.75,18542
20120301|2011-12-05 10:00,5,598.5,599.25,595.25,598,7846
20120301|2011-12-05 10:30,5,597.75,598.75,594.25,594.5,4559
20120301|2011-12-05 11:00,5,594.5,595,592,592,9494
20120301|2011-12-05 11:30,5,592,593.5,590.75,592.25,6180
20120301|2011-12-05 12:00,5,592.25,593.25,592,592.75,2687
20120301|2011-12-05 12:30,5,592.5,593.25,590.5,591,7022
20120301|2011-12-05 13:00,5,591.25,593.25,589.5,592.75,13761
20120301|2011-12-05 18:00,6,591,592,590,590.25,1252
20120301|2011-12-05 18:30,6,590.25,590.5,590,590.25,346
20120301|2011-12-05 19:00,6,590.25,590.75,590,590.5,153
20120301|2011-12-05 19:30,6,590.5,591.5,590.25,590.75,243
20120301|2011-12-05 20:00,6,591,591.5,590.75,591,42
20120301|2011-12-05 20:30,6,591,591.25,590.5,590.5,93
20120301|2011-12-05 21:00,6,590.25,590.25,589.5,590,216
20120301|2011-12-05 21:30,6,589.75,590,589.5,589.75,143
20120301|2011-12-05 22:00,6,589.5,590,589,589.5,165
20120301|2011-12-05 22:30,6,589.5,589.75,589,589.25,73
20120301|2011-12-05 23:00,6,589.75,589.75,589,589,82
20120301|2011-12-05 23:30,6,589.25,590,588.75,590,235
20120301|2011-12-06 00:00,6,590,590,588.75,589,130
20120301|2011-12-06 00:30,6,589,589.5,588.5,589.25,231
20120301|2011-12-06 01:00,6,589.25,589.5,588.5,588.75,189
20120301|2011-12-06 01:30,6,589.25,591,587.25,587.25,1145
20120301|2011-12-06 02:00,6,587.5,587.5,584.75,586.25,2489
20120301|2011-12-06 02:30,6,586.25,587.25,583.25,584.5,947
20120301|2011-12-06 03:00,6,584.5,585,581,581.5,1229
20120301|2011-12-06 03:30,6,581.5,581.75,580,580.75,1109
20120301|2011-12-06 04:00,6,580.75,583.5,580.75,583.5,888
20120301|2011-12-06 04:30,6,583.5,583.75,582.75,583.75,275
20120301|2011-12-06 05:00,6,583.75,585,583,584.25,496
20120301|2011-12-06 05:30,6,584,584.25,584,584,188
20120301|2011-12-06 06:00,6,584,585,583.5,584.25,235
20120301|2011-12-06 06:30,6,584.25,584.25,582.5,583,324
20120301|2011-12-06 07:00,6,582.75,583.75,582,582,657
20120301|2011-12-06 09:30,6,582.5,587.25,580.5,585.25,28060
20120301|2011-12-06 10:00,6,585.5,589.75,584.5,589,11588
20120301|2011-12-06 10:30,6,588.75,590,587.25,590,8653
20120301|2011-12-06 11:00,6,590,593.75,589.25,592,12658
20120301|2011-12-06 11:30,6,592,593.5,591,592.5,4270
20120301|2011-12-06 12:00,6,592.5,595,591.25,594.75,6820
20120301|2011-12-06 12:30,6,595,597,594,594.25,9535
20120301|2011-12-06 13:00,6,594.25,597,593,596.75,9972
20120301|2011-12-06 18:00,7,596.5,599,596.25,597.5,1206
20120301|2011-12-06 18:30,7,597.5,599.25,597,599.25,464
20120301|2011-12-06 19:00,7,599.25,599.75,598.5,598.75,361
20120301|2011-12-06 19:30,7,598.5,599.25,598.5,599.25,91
20120301|2011-12-06 20:00,7,599,599,598.5,599,95
20120301|2011-12-06 20:30,7,598.75,599.5,598.75,598.75,322
20120301|2011-12-06 21:00,7,598.75,598.75,598.5,598.75,224
20120301|2011-12-06 21:30,7,598.75,598.75,598,598.25,187
20120301|2011-12-06 22:00,7,598.25,599,598,598.25,110
20120301|2011-12-06 22:30,7,598.5,598.5,598,598.25,14
20120301|2011-12-06 23:00,7,598.25,598.75,597.75,598.5,58
20120301|2011-12-06 23:30,7,598.75,599,598,598,70
20120301|2011-12-07 00:00,7,598,598.25,597.5,597.75,112
20120301|2011-12-07 00:30,7,598,598.75,597.75,598.25,198
20120301|2011-12-07 01:00,7,598.75,599,598,598.25,70
20120301|2011-12-07 01:30,7,598.5,598.75,598,598,90
20120301|2011-12-07 02:00,7,598,598.75,598,598.25,82
20120301|2011-12-07 02:30,7,598.75,600,598,600,461
20120301|2011-12-07 03:00,7,599.75,600,599.5,599.75,302
20120301|2011-12-07 03:30,7,599.75,599.75,599.25,599.25,137
20120301|2011-12-07 04:00,7,599.25,599.5,598.5,599.5,224
20120301|2011-12-07 04:30,7,599.5,599.5,598.25,598.5,479
20120301|2011-12-07 05:00,7,598.75,599.25,598.25,598.5,118
20120301|2011-12-07 05:30,7,598.75,598.75,598.25,598.5,204
20120301|2011-12-07 06:00,7,598.25,598.25,595.75,597,570
20120301|2011-12-07 06:30,7,597.25,598,596,596,224
20120301|2011-12-07 07:00,7,596.25,596.5,595.75,596.25,248
20120301|2011-12-07 09:30,7,594.75,595.5,589.25,592.25,18380
20120301|2011-12-07 10:00,7,592.25,596,591.5,593.5,7002
20120301|2011-12-07 10:30,7,593.5,594.75,590.5,591.75,5490
20120301|2011-12-07 11:00,7,591.5,592.5,588.25,591.5,8254
20120301|2011-12-07 11:30,7,591.5,593,589.25,591.75,5505
20120301|2011-12-07 12:00,7,591.5,592.75,590.5,592.5,3518
20120301|2011-12-07 12:30,7,592.5,592.5,588.5,590,5814
20120301|2011-12-07 13:00,7,590,593.75,589,593.25,9522
20120301|2011-12-07 18:00,8,591.75,591.75,590.25,590.75,922
20120301|2011-12-07 18:30,8,591,591.25,589.75,590,468
20120301|2011-12-07 19:00,8,590,590,589.25,589.25,386
20120301|2011-12-07 19:30,8,589.25,589.5,588.75,588.75,264
20120301|2011-12-07 20:00,8,588.75,589.25,588,588.5,269
20120301|2011-12-07 20:30,8,588.5,589.25,588,588.25,260
20120301|2011-12-07 21:00,8,588,590,587.5,590,365
20120301|2011-12-07 21:30,8,590,590.25,589.25,589.75,113
20120301|2011-12-07 22:00,8,589.5,590,589.25,589.5,83
20120301|2011-12-07 22:30,8,589.75,589.75,588.5,588.75,114
20120301|2011-12-07 23:00,8,588.75,589,588.5,588.75,80
20120301|2011-12-07 23:30,8,588.75,589.75,588.5,589,157
20120301|2011-12-08 00:00,8,589,589.75,588.25,588.25,246
20120301|2011-12-08 00:30,8,588.5,588.75,588,588.5,22
20120301|2011-12-08 01:00,8,588.5,589,588,589,38
20120301|2011-12-08 01:30,8,589,589,588,588.25,93
20120301|2011-12-08 02:00,8,588.25,588.5,586.75,587.5,626
20120301|2011-12-08 02:30,8,587.5,588.25,587.25,588.25,126
20120301|2011-12-08 03:00,8,588.5,588.5,586.25,586.5,342
20120301|2011-12-08 03:30,8,586.5,588,586.25,587.75,135
20120301|2011-12-08 04:00,8,588,588.75,587.25,587.5,176
20120301|2011-12-08 04:30,8,587.75,589.25,586.25,586.25,306
20120301|2011-12-08 05:00,8,586.25,587.75,586,587.25,192
20120301|2011-12-08 05:30,8,587,587.5,586.25,587.5,95
20120301|2011-12-08 06:00,8,587.5,589,587,589,370
20120301|2011-12-08 06:30,8,589,590.75,589,589.75,696
20120301|2011-12-08 07:00,8,589.5,590.25,589.25,589.75,280
20120301|2011-12-08 09:30,8,586.25,593.5,585,593,25544
20120301|2011-12-08 10:00,8,593,595,591.5,592.75,10663
20120301|2011-12-08 10:30,8,593,597.75,592.5,596.75,11584
20120301|2011-12-08 11:00,8,597,597.25,594,594.75,6480
20120301|2011-12-08 11:30,8,594.75,595.5,593.25,594,3954
20120301|2011-12-08 12:00,8,593.75,598.25,593.25,598.25,8647
20120301|2011-12-08 12:30,8,598,601.75,597,601.25,12348
20120301|2011-12-08 13:00,8,601.25,602,599.5,600.75,10062
20120301|2011-12-08 18:00,9,600,600,598.75,599.75,1134
20120301|2011-12-08 18:30,9,599.75,599.75,598,598.75,252
20120301|2011-12-08 19:00,9,598.5,600.25,598.25,600.25,802
20120301|2011-12-08 19:30,9,600.25,600.25,599.5,600,95
20120301|2011-12-08 20:00,9,600,600.5,599.5,600.25,100
20120301|2011-12-08 20:30,9,600,600,599,599.25,83
20120301|2011-12-08 21:00,9,599.25,599.5,597.5,598,340
20120301|2011-12-08 21:30,9,598,598.5,597.75,598,130
20120301|2011-12-08 22:00,9,598.25,599.5,597.5,599,321
20120301|2011-12-08 22:30,9,599,599.25,597.5,598.25,101
20120301|2011-12-08 23:00,9,598,598,597.25,597.5,59
20120301|2011-12-08 23:30,9,597.5,599,597.25,598.5,59
20120301|2011-12-09 00:00,9,598.75,599,598.5,598.75,76
20120301|2011-12-09 00:30,9,598.75,599.25,598.5,598.5,116
20120301|2011-12-09 01:00,9,598.5,598.5,596.75,597.5,251
20120301|2011-12-09 01:30,9,597.5,597.75,597,597.25,153
20120301|2011-12-09 02:00,9,597.5,598.75,596.5,597.5,360
20120301|2011-12-09 02:30,9,597.5,598.75,597.5,598.25,206
20120301|2011-12-09 03:00,9,598.5,600,598,600,239
20120301|2011-12-09 03:30,9,599.75,601,599.75,600.75,268
20120301|2011-12-09 04:00,9,600.75,601.5,600.5,601.25,396
20120301|2011-12-09 04:30,9,601,601,599.75,600.5,316
20120301|2011-12-09 05:00,9,601,602.25,601,602,698
20120301|2011-12-09 05:30,9,601.75,603.25,601.25,602.5,821
20120301|2011-12-09 06:00,9,602.5,603.25,601.25,601.75,210
20120301|2011-12-09 06:30,9,602,602.5,601.25,601.75,473
20120301|2011-12-09 07:00,9,602.25,603,600.75,602.75,1003
20120301|2011-12-09 09:30,9,593.25,595,590,591.75,30787
20120301|2011-12-09 10:00,9,591.5,592.25,585.25,588.5,20138
20120301|2011-12-09 10:30,9,588.5,591.75,587.5,588.5,9774
20120301|2011-12-09 11:00,9,588.25,590,588,589.25,5032
20120301|2011-12-09 11:30,9,589,591,589,590,4665
20120301|2011-12-09 12:00,9,590,592.5,589.5,592.5,4539
20120301|2011-12-09 12:30,9,592.25,593,590,591.75,7228
20120301|2011-12-09 13:00,9,591.75,594.5,591.25,593.25,10030
20120301|2011-12-11 18:00,12,592.75,594,591.75,593.25,874
20120301|2011-12-11 18:30,12,593.5,594.5,593.25,594,569
20120301|2011-12-11 19:00,12,594,594.75,593,594.25,568
20120301|2011-12-11 19:30,12,594.25,594.25,593.25,594.25,219
20120301|2011-12-11 20:00,12,594.25,594.25,593.5,593.75,76
20120301|2011-12-11 20:30,12,593.5,593.5,592.5,593.25,125
20120301|2011-12-11 21:00,12,593.25,593.25,592.75,593,52
20120301|2011-12-11 21:30,12,593,593.25,592.75,593,48
20120301|2011-12-11 22:00,12,593,593,592.5,592.75,60
20120301|2011-12-11 22:30,12,592.75,592.75,592,592.25,103
20120301|2011-12-11 23:00,12,592.5,592.5,592.25,592.25,23
20120301|2011-12-11 23:30,12,592.25,592.25,592,592.25,32
20120301|2011-12-12 00:00,12,592.25,592.5,592.25,592.25,14
20120301|2011-12-12 00:30,12,592,592,591.75,591.75,100
20120301|2011-12-12 01:00,12,591.75,592.5,591.25,591.5,160
20120301|2011-12-12 01:30,12,591.5,592.25,590,591.75,344
20120301|2011-12-12 02:00,12,591.25,593,591,592.5,203
20120301|2011-12-12 02:30,12,592.5,593,592.25,592.75,108
20120301|2011-12-12 03:00,12,592.75,593.5,591,591.25,212
20120301|2011-12-12 03:30,12,591.5,591.75,590,591.75,272
20120301|2011-12-12 04:00,12,591.75,592.75,591,592,213
20120301|2011-12-12 04:30,12,592,592.75,591.75,591.75,227
20120301|2011-12-12 05:00,12,592,593,591.5,591.5,256
20120301|2011-12-12 05:30,12,591.5,592.25,589.5,589.5,447
20120301|2011-12-12 06:00,12,589.5,590,588.25,588.25,570
20120301|2011-12-12 06:30,12,588.25,589.5,587.5,588.25,895
20120301|2011-12-12 07:00,12,588,589.5,587.5,587.5,1250
20120301|2011-12-12 09:30,12,586,592.75,585,591.25,22465
20120301|2011-12-12 10:00,12,591.5,593.75,590.75,592.25,7024
20120301|2011-12-12 10:30,12,592,596.75,591.5,592.25,9932
20120301|2011-12-12 11:00,12,592.25,595,591.25,594.75,4073
20120301|2011-12-12 11:30,12,594.75,596.75,594.75,595.75,4016
20120301|2011-12-12 12:00,12,595.75,596.5,593.75,596.25,3248
20120301|2011-12-12 12:30,12,596.5,597.25,594,595.75,6777
20120301|2011-12-12 13:00,12,595.5,596,593.75,594.5,8666
20120301|2011-12-12 18:00,13,594,594.5,592.75,594,787
20120301|2011-12-12 18:30,13,594.25,594.25,593.5,594.25,52
20120301|2011-12-12 19:00,13,594,596.5,594,595.75,555
20120301|2011-12-12 19:30,13,595.5,596.25,595,595.75,276
20120301|2011-12-12 20:00,13,595.5,596,595.5,595.75,47
20120301|2011-12-12 20:30,13,595.75,596,595.5,595.5,68
20120301|2011-12-12 21:00,13,595.75,596,595.25,596,75
20120301|2011-12-12 21:30,13,596,596,594.5,594.75,179
20120301|2011-12-12 22:00,13,594.5,594.75,593,593.25,305
20120301|2011-12-12 22:30,13,593.5,594,593.5,593.5,60
20120301|2011-12-12 23:00,13,593.5,593.75,593,593.25,28
20120301|2011-12-12 23:30,13,593.25,593.5,593.25,593.25,33
20120301|2011-12-13 00:00,13,593.5,593.5,592.75,592.75,121
20120301|2011-12-13 00:30,13,593,593,591.75,592.25,241
20120301|2011-12-13 01:00,13,592.25,592.75,592,592,32
20120301|2011-12-13 01:30,13,592,592.75,591.5,592.75,100
20120301|2011-12-13 02:00,13,592.75,594.25,592.25,594.25,259
20120301|2011-12-13 02:30,13,594.25,595,592.25,593.5,237
20120301|2011-12-13 03:00,13,593.5,593.75,591.75,593.25,178
20120301|2011-12-13 03:30,13,593.25,595.75,593,595.5,276
20120301|2011-12-13 04:00,13,595.5,596.75,595.5,596.5,269
20120301|2011-12-13 04:30,13,596.5,597,596,596.75,189
20120301|2011-12-13 05:00,13,596.75,597.5,596.5,596.5,426
20120301|2011-12-13 05:30,13,596.5,597.25,596.5,596.5,236
20120301|2011-12-13 06:00,13,596.75,596.75,594.75,595.25,314
20120301|2011-12-13 06:30,13,595.25,596.25,595.25,595.75,221
20120301|2011-12-13 07:00,13,595.75,597,595.5,597,279
20120301|2011-12-13 09:30,13,598.25,601.5,595,595.5,19830
20120301|2011-12-13 10:00,13,595.5,596.25,593,594.5,7880
20120301|2011-12-13 10:30,13,594.5,595,593.25,595,6102
20120301|2011-12-13 11:00,13,595,597.25,594.75,596,6330
20120301|2011-12-13 11:30,13,596.25,597,595.5,596,2622
20120301|2011-12-13 12:00,13,596,596,594,594.5,4467
20120301|2011-12-13 12:30,13,594.5,594.5,591.5,593.5,7891
20120301|2011-12-13 13:00,13,593.5,594.75,592.25,594.5,6150
20120301|2011-12-13 18:00,14,593.5,594,592,593.25,954
20120301|2011-12-13 18:30,14,593.25,593.75,592.5,592.75,103
20120301|2011-12-13 19:00,14,592.5,593.25,591.75,592.25,282
20120301|2011-12-13 19:30,14,592,592.5,591.5,592,137
20120301|2011-12-13 20:00,14,592.25,593,592.25,592.75,74
20120301|2011-12-13 20:30,14,592.75,592.75,592.25,592.25,52
20120301|2011-12-13 21:00,14,592.25,592.75,591.5,592.5,94
20120301|2011-12-13 21:30,14,592.5,592.75,592,592,35
20120301|2011-12-13 22:00,14,592,592.5,592,592.25,52
20120301|2011-12-13 22:30,14,592.5,592.75,592.25,592.25,9
20120301|2011-12-13 23:00,14,592.5,592.75,592.5,592.75,20
20120301|2011-12-13 23:30,14,592.75,593.75,592.75,593.5,130
20120301|2011-12-14 00:00,14,593.5,593.75,593,593.25,133
20120301|2011-12-14 00:30,14,593.5,594,593.25,593.5,131
20120301|2011-12-14 01:00,14,593.25,594,593.25,593.75,145
20120301|2011-12-14 01:30,14,593.5,593.5,593,593.25,143
20120301|2011-12-14 02:00,14,593.25,593.25,592.5,593.25,79
20120301|2011-12-14 02:30,14,593,596,593,594.25,1038
20120301|2011-12-14 03:00,14,594,594.25,593.75,593.75,42
20120301|2011-12-14 03:30,14,593.75,597.5,593.75,596.25,715
20120301|2011-12-14 04:00,14,596.5,598,596.25,597.75,552
20120301|2011-12-14 04:30,14,597.75,597.75,596.5,596.75,246
20120301|2011-12-14 05:00,14,596.5,596.75,595,595.5,310
20120301|2011-12-14 05:30,14,595,595,592.25,592.5,562
20120301|2011-12-14 06:00,14,592.25,592.75,591.5,592,590
20120301|2011-12-14 06:30,14,592,592.75,591.5,592.5,677
20120301|2011-12-14 07:00,14,592.5,593.5,592.25,593.25,391
20120301|2011-12-14 09:30,14,591,591.75,588,589,22937
20120301|2011-12-14 10:00,14,589,589.5,581.5,582.25,25365
20120301|2011-12-14 10:30,14,582,583.25,580.25,582.5,14886
20120301|2011-12-14 11:00,14,582.5,584.5,582,583.75,7039
20120301|2011-12-14 11:30,14,583.75,586.75,582.25,585.75,8324
20120301|2011-12-14 12:00,14,586,587.5,585,586,5047
20120301|2011-12-14 12:30,14,586,586.5,582.5,583.75,6924
20120301|2011-12-14 13:00,14,584,584.5,580.25,580.5,11546
20120301|2011-12-14 18:00,15,580.75,581,579.25,580.75,2124
20120301|2011-12-14 18:30,15,580.75,581.25,580,580.5,336
20120301|2011-12-14 19:00,15,580.25,580.75,579.75,580.5,211
20120301|2011-12-14 19:30,15,580.25,580.75,580,580.25,101
20120301|2011-12-14 20:00,15,580.25,581,580,580.25,135
20120301|2011-12-14 20:30,15,580.25,581.25,580.25,581,135
20120301|2011-12-14 21:00,15,581,581.25,581,581.25,105
20120301|2011-12-14 21:30,15,581,581.25,580.75,581,125
20120301|2011-12-14 22:00,15,581,581.25,580.75,581,92
20120301|2011-12-14 22:30,15,580.75,581.25,580.5,581.25,88
20120301|2011-12-14 23:00,15,581.5,581.5,581,581,99
20120301|2011-12-14 23:30,15,580.75,580.75,579.75,580.75,326
20120301|2011-12-15 00:00,15,580.75,581.75,580,580.75,199
20120301|2011-12-15 00:30,15,581,581.5,580.25,580.25,189
20120301|2011-12-15 01:00,15,580,580.75,579.75,580.5,391
20120301|2011-12-15 01:30,15,580,583,580,582.75,597
20120301|2011-12-15 02:00,15,582.75,583.75,581.5,583.75,421
20120301|2011-12-15 02:30,15,583.5,584,583,583,226
20120301|2011-12-15 03:00,15,583.25,583.25,580.25,580.75,692
20120301|2011-12-15 03:30,15,580.75,580.75,579.5,580.5,657
20120301|2011-12-15 04:00,15,580.5,582.5,580.25,582.25,305
20120301|2011-12-15 04:30,15,582.25,584,582.25,582.75,733
20120301|2011-12-15 05:00,15,583,583.75,582.25,582.75,110
20120301|2011-12-15 05:30,15,582.75,583,582.25,582.5,75
20120301|2011-12-15 06:00,15,582.25,583.25,582,582.75,226
20120301|2011-12-15 06:30,15,582.75,583.25,581.25,581.5,753
20120301|2011-12-15 07:00,15,581.5,581.75,580.75,580.75,509
20120301|2011-12-15 09:30,15,582.75,583.75,576.25,578.25,22395
20120301|2011-12-15 10:00,15,578,578.5,576.5,578.25,7459
20120301|2011-12-15 10:30,15,578.5,583,578.25,582,10523
20120301|2011-12-15 11:00,15,582.25,582.5,578,581.25,7200
20120301|2011-12-15 11:30,15,581.25,582,579.75,580.5,2872
20120301|2011-12-15 12:00,15,580.5,581.25,579,580.75,3283
20120301|2011-12-15 12:30,15,581,581.5,579.25,579.75,4710
20120301|2011-12-15 13:00,15,579.75,581.25,578.25,578.5,9949
20120301|2011-12-15 18:00,16,578.5,579.5,578.25,578.75,564
20120301|2011-12-15 18:30,16,578.75,579,578.25,579,224
20120301|2011-12-15 19:00,16,579,579.25,578.25,578.5,92
20120301|2011-12-15 19:30,16,578.5,579.25,578,578.5,311
20120301|2011-12-15 20:00,16,578.5,578.75,578,578,134
20120301|2011-12-15 20:30,16,578,578,577.5,578,88
20120301|2011-12-15 21:00,16,578,579,578,578.75,154
20120301|2011-12-15 21:30,16,578.75,580,578.75,579.75,309
20120301|2011-12-15 22:00,16,580,580.25,579.25,579.5,236
20120301|2011-12-15 22:30,16,579.5,579.75,579.25,579.75,34
20120301|2011-12-15 23:00,16,579.75,580,579.5,580,128
20120301|2011-12-15 23:30,16,579.75,580.25,579.5,580,110
20120301|2011-12-16 00:00,16,580,580,579.25,579.5,102
20120301|2011-12-16 00:30,16,579.25,579.5,579.25,579.5,83
20120301|2011-12-16 01:00,16,579.5,579.75,579,579.5,344
20120301|2011-12-16 01:30,16,579.25,579.75,579.25,579.25,55
20120301|2011-12-16 02:00,16,579.25,579.5,578.5,578.5,212
20120301|2011-12-16 02:30,16,578.75,579.5,578.5,579.5,322
20120301|2011-12-16 03:00,16,579.5,579.5,578.5,578.75,86
20120301|2011-12-16 03:30,16,578.75,579.25,578.25,578.25,177
20120301|2011-12-16 04:00,16,578.5,579,578.25,579,370
20120301|2011-12-16 04:30,16,578.75,579.25,578.5,578.75,299
20120301|2011-12-16 05:00,16,578.75,578.75,578.25,578.25,202
20120301|2011-12-16 05:30,16,578.25,578.5,577.75,578.25,266
20120301|2011-12-16 06:00,16,578,578.5,577.5,577.75,300
20120301|2011-12-16 06:30,16,577.75,580.75,577.75,580,1263
20120301|2011-12-16 07:00,16,580,580.25,579.25,579.75,188
20120301|2011-12-16 09:30,16,581.25,585.75,580.25,583,18982
20120301|2011-12-16 10:00,16,583,587.5,580.75,584.75,12122
20120301|2011-12-16 10:30,16,585,586,583,583.25,4738
20120301|2011-12-16 11:00,16,583.5,585.25,582.25,583.5,5486
20120301|2011-12-16 11:30,16,583.5,584,581.25,581.25,6039
20120301|2011-12-16 12:00,16,581.5,584.25,580.5,582.75,5229
20120301|2011-12-16 12:30,16,582.75,583.75,581,581.5,3956
20120301|2011-12-16 13:00,16,581.5,583.75,580.5,582.75,8489
20120301|2011-12-18 18:00,19,586.25,590.75,586.25,589,2822
20120301|2011-12-18 18:30,19,589,589.75,588.5,588.5,305
20120301|2011-12-18 19:00,19,588.5,588.5,587,587.25,723
20120301|2011-12-18 19:30,19,587.5,587.5,587,587.5,316
20120301|2011-12-18 20:00,19,587.5,587.75,587.25,587.5,97
20120301|2011-12-18 20:30,19,587.25,587.5,587,587.25,281
20120301|2011-12-18 21:00,19,587,587,584.25,584.5,990
20120301|2011-12-18 21:30,19,584.5,585.75,584.25,585.25,208
20120301|2011-12-18 22:00,19,585.5,586,585.25,585.75,207
20120301|2011-12-18 22:30,19,585.75,586,585.5,586,77
20120301|2011-12-18 23:00,19,585.75,586.25,585.5,586,28
20120301|2011-12-18 23:30,19,585.5,586.5,585.5,586.5,51
20120301|2011-12-19 00:00,19,586.5,586.75,585.25,586,180
20120301|2011-12-19 00:30,19,586.75,587.5,586,587,86
20120301|2011-12-19 01:00,19,586.25,587,585.25,585.25,242
20120301|2011-12-19 01:30,19,585.25,586,585.25,585.25,388
20120301|2011-12-19 02:00,19,585.5,586.5,585.25,585.25,368
20120301|2011-12-19 02:30,19,585.5,587,585.25,586.75,307
20120301|2011-12-19 03:00,19,586.75,589.75,586.5,589,588
20120301|2011-12-19 03:30,19,589.25,591,589.25,590.75,640
20120301|2011-12-19 04:00,19,590.75,591.75,590,590.75,674
20120301|2011-12-19 04:30,19,590.75,591.75,590.25,591.5,239
20120301|2011-12-19 05:00,19,591.75,593,591.25,592.75,852
20120301|2011-12-19 05:30,19,593,594.75,592.75,594.5,538
20120301|2011-12-19 06:00,19,594.75,594.75,594,594,294
20120301|2011-12-19 06:30,19,594.25,597.25,594,595.75,1708
20120301|2011-12-19 07:00,19,595.75,596.5,594.5,595.5,526
20120301|2011-12-19 09:30,19,594,598,593.25,595,20525
20120301|2011-12-19 10:00,19,595,595.5,593.5,594.5,7201
20120301|2011-12-19 10:30,19,594.25,597,593.5,596.75,6225
20120301|2011-12-19 11:00,19,596.75,597.75,596.25,597,6326
20120301|2011-12-19 11:30,19,597.25,604,596,602,16487
20120301|2011-12-19 12:00,19,601.75,603.25,600,600.5,9224
20120301|2011-12-19 12:30,19,600.75,601.75,598.5,599,5838
20120301|2011-12-19 13:00,19,599,601,596.25,600.75,13994
20120301|2011-12-19 18:00,20,600,600.5,599.25,600.25,680
20120301|2011-12-19 18:30,20,600,601,600,600.5,265
20120301|2011-12-19 19:00,20,600.75,601.25,600.5,600.75,419
20120301|2011-12-19 19:30,20,601,601.25,600.25,600.25,184
20120301|2011-12-19 20:00,20,600.5,601,600.25,600.75,91
20120301|2011-12-19 20:30,20,600.5,601.5,600.25,600.75,103
20120301|2011-12-19 21:00,20,600.5,600.5,600,600,14
20120301|2011-12-19 21:30,20,600.5,600.5,600.25,600.5,18
20120301|2011-12-19 22:00,20,600.75,601,599.5,599.5,172
20120301|2011-12-19 22:30,20,599.5,599.75,599.5,599.5,51
20120301|2011-12-19 23:00,20,599.75,599.75,598.75,599,181
20120301|2011-12-19 23:30,20,599,599.25,598.75,599.25,75
20120301|2011-12-20 00:00,20,598.75,599.25,598.25,598.25,217
20120301|2011-12-20 00:30,20,598.25,598.25,598,598.25,92
20120301|2011-12-20 01:00,20,598.25,598.25,596.5,596.75,400
20120301|2011-12-20 01:30,20,596.75,597,596.25,596.75,231
20120301|2011-12-20 02:00,20,597,598.75,596.75,598.75,219
20120301|2011-12-20 02:30,20,598.75,602.5,598.75,602,805
20120301|2011-12-20 03:00,20,602.25,602.25,600.25,601,375
20120301|2011-12-20 03:30,20,600.75,602,600,602,281
20120301|2011-12-20 04:00,20,602.25,602.5,601.25,602.5,243
20120301|2011-12-20 04:30,20,602.5,603.75,602.25,603,489
20120301|2011-12-20 05:00,20,602.75,602.75,601.5,601.5,165
20120301|2011-12-20 05:30,20,601.5,602,601.25,602,185
20120301|2011-12-20 06:00,20,601.75,602.25,601,601.5,246
20120301|2011-12-20 06:30,20,601.25,602.5,601,601.75,346
20120301|2011-12-20 07:00,20,602,603.5,602,603.5,533
20120301|2011-12-20 09:30,20,604.75,608.5,603.5,604.5,24642
20120301|2011-12-20 10:00,20,604.5,605.75,600.25,601.75,12018
20120301|2011-12-20 10:30,20,602,603.25,601,602.25,5275
20120301|2011-12-20 11:00,20,602,604.5,600.5,604.25,6206
20120301|2011-12-20 11:30,20,604.5,606.5,603.5,603.75,6532
20120301|2011-12-20 12:00,20,603.75,604.75,603.5,604.5,3438
20120301|2011-12-20 12:30,20,604.75,607,604.75,606.75,5803
20120301|2011-12-20 13:00,20,606.75,608.25,606.5,607.5,11534
20120301|2011-12-20 18:00,21,606,606,604.5,604.75,978
20120301|2011-12-20 18:30,21,604.75,605,604.25,605,214
20120301|2011-12-20 19:00,21,604.75,605.75,604,605.75,295
20120301|2011-12-20 19:30,21,605.5,606,604.75,605.25,86
20120301|2011-12-20 20:00,21,605.25,605.5,604.75,605,66
20120301|2011-12-20 20:30,21,605,605.5,604.75,605.25,61
20120301|2011-12-20 21:00,21,605.5,605.75,605.25,605.5,153
20120301|2011-12-20 21:30,21,605.25,606,605.25,605.5,55
20120301|2011-12-20 22:00,21,605.75,606,605,605,99
20120301|2011-12-20 22:30,21,605,605.5,605,605,81
20120301|2011-12-20 23:00,21,605,605.25,605,605.25,25
20120301|2011-12-20 23:30,21,605,605.25,604.75,605.25,74
20120301|2011-12-21 00:00,21,605.25,605.5,605,605,64
20120301|2011-12-21 00:30,21,605,605.5,604.5,604.75,89
20120301|2011-12-21 01:00,21,605.25,606.5,605,606.5,251
20120301|2011-12-21 01:30,21,606,606.75,606,606.75,250
20120301|2011-12-21 02:00,21,606.75,607,604.5,605,783
20120301|2011-12-21 02:30,21,605.25,607.5,605.25,606.75,175
20120301|2011-12-21 03:00,21,607.25,607.25,606,607,193
20120301|2011-12-21 03:30,21,607.25,607.5,606.5,607,175
20120301|2011-12-21 04:00,21,607,607.75,606.25,607.75,287
20120301|2011-12-21 04:30,21,607.75,608,605,605.25,703
20120301|2011-12-21 05:00,21,605.25,606.5,605,605.5,351
20120301|2011-12-21 05:30,21,605.5,605.75,603.25,603.75,682
20120301|2011-12-21 06:00,21,603.5,603.75,602.5,602.5,547
20120301|2011-12-21 06:30,21,602.5,602.75,601.5,601.75,660
20120301|2011-12-21 07:00,21,601.5,603.75,601,603.25,947
20120301|2011-12-21 09:30,21,602.25,606.5,601,604.5,13294
20120301|2011-12-21 10:00,21,604.5,606,603,605.5,6845
20120301|2011-12-21 10:30,21,605.75,611.5,605.5,610.25,11276
20120301|2011-12-21 11:00,21,610.5,619,609,615,18765
20120301|2011-12-21 11:30,21,615,615.25,611,612.5,6966
20120301|2011-12-21 12:00,21,612.5,614.75,611.5,613,4346
20120301|2011-12-21 12:30,21,613,616.25,612.5,614.5,5665
20120301|2011-12-21 13:00,21,614.5,617.25,614.25,616.75,10252
20120301|2011-12-21 18:00,22,615.5,616,615,615.75,952
20120301|2011-12-21 18:30,22,615.5,616,615,615.25,266
20120301|2011-12-21 19:00,22,615.25,615.25,614.25,614.5,419
20120301|2011-12-21 19:30,22,614.25,615,614,615,131
20120301|2011-12-21 20:00,22,614.5,615,614.5,615,110
20120301|2011-12-21 20:30,22,614.5,614.5,613.5,614,118
20120301|2011-12-21 21:00,22,614,614.5,613.5,614.25,108
20120301|2011-12-21 21:30,22,614.5,614.75,614,614,51
20120301|2011-12-21 22:00,22,614.25,614.5,614.25,614.5,26
20120301|2011-12-21 22:30,22,614.5,614.5,613.5,613.75,99
20120301|2011-12-21 23:00,22,613.75,614.5,613.75,614.25,27
20120301|2011-12-21 23:30,22,614.25,614.75,614,614.5,82
20120301|2011-12-22 00:00,22,615,615.25,614.75,615,134
20120301|2011-12-22 00:30,22,614.75,615.75,614.75,615.75,189
20120301|2011-12-22 01:00,22,615.75,616,615.5,615.75,132
20120301|2011-12-22 01:30,22,615.75,616,615.75,615.75,108
20120301|2011-12-22 02:00,22,615.75,616.5,615.75,616.25,465
20120301|2011-12-22 02:30,22,616.5,616.75,615.25,615.25,446
20120301|2011-12-22 03:00,22,615.5,615.5,613.75,614,302
20120301|2011-12-22 03:30,22,614,614,613,613.75,259
20120301|2011-12-22 04:00,22,613.5,613.5,611.75,611.75,437
20120301|2011-12-22 04:30,22,612,615,611.5,614.25,475
20120301|2011-12-22 05:00,22,614.5,615,614.5,615,163
20120301|2011-12-22 05:30,22,615,616.75,615,616.25,507
20120301|2011-12-22 06:00,22,616.5,616.5,615.5,616.25,181
20120301|2011-12-22 06:30,22,616.5,617.75,616.5,617.75,872
20120301|2011-12-22 07:00,22,617.75,617.75,615.75,617.25,436
20120301|2011-12-22 09:30,22,617.25,619.75,616,618.25,21287
20120301|2011-12-22 10:00,22,618.25,624.75,618.25,623.25,21338
20120301|2011-12-22 10:30,22,623.5,624.25,620.75,622,8397
20120301|2011-12-22 11:00,22,622,625,621.75,624.25,7889
20120301|2011-12-22 11:30,22,624.25,624.75,621.25,622.75,6588
20120301|2011-12-22 12:00,22,623,623,621.75,622,3878
20120301|2011-12-22 12:30,22,622,623.5,621.75,622,4476
20120301|2011-12-22 13:00,22,622.25,622.25,616.5,616.5,13457
20120301|2011-12-22 18:00,23,616.25,616.75,615.75,615.75,716
20120301|2011-12-22 18:30,23,615.75,616,615.5,616,182
20120301|2011-12-22 19:00,23,615.75,616,615.25,615.75,313
20120301|2011-12-22 19:30,23,615.75,616.25,615.5,616.25,161
20120301|2011-12-22 20:00,23,616.5,616.5,616,616.25,49
20120301|2011-12-22 20:30,23,616,616.5,615.75,616,48
20120301|2011-12-22 21:00,23,616.25,616.25,615.75,616.25,21
20120301|2011-12-22 21:30,23,616,616,615.5,616,71
20120301|2011-12-22 22:00,23,616,616.25,616,616.25,27
20120301|2011-12-22 22:30,23,616.25,616.25,615.75,616,25
20120301|2011-12-22 23:00,23,616,616.25,616,616,20
20120301|2011-12-22 23:30,23,615.75,616.25,615.75,616.25,33
20120301|2011-12-23 00:00,23,616.5,616.75,616.5,616.5,60
20120301|2011-12-23 00:30,23,616.5,616.75,616,616.25,41
20120301|2011-12-23 01:00,23,616.5,617,616.25,616.75,136
20120301|2011-12-23 01:30,23,617,617.5,617,617.25,215
20120301|2011-12-23 02:00,23,617.5,618,617.5,617.75,259
20120301|2011-12-23 02:30,23,617.75,618.75,617.75,618.75,237
20120301|2011-12-23 03:00,23,618.75,619,618.25,619,217
20120301|2011-12-23 03:30,23,619,619.5,618.5,619.25,230
20120301|2011-12-23 04:00,23,619.25,619.5,619.25,619.25,54
20120301|2011-12-23 04:30,23,619.25,619.5,617.75,618,399
20120301|2011-12-23 05:00,23,618,618.75,617.5,618,179
20120301|2011-12-23 05:30,23,618,619.25,618,619,71
20120301|2011-12-23 06:00,23,619,619.25,618.5,618.75,89
20120301|2011-12-23 06:30,23,618.5,619.5,618.5,619,117
20120301|2011-12-23 07:00,23,619,619.25,618.5,618.5,254
20120301|2011-12-23 09:30,23,619.25,619.75,614.25,616.5,14552
20120301|2011-12-23 10:00,23,616.25,618,615,616.75,5007
20120301|2011-12-23 10:30,23,616.75,617.5,615.75,616.25,2643
20120301|2011-12-23 11:00,23,616.25,621.5,616.25,619.75,5351
20120301|2011-12-23 11:30,23,619.75,621.5,619,620.25,2962
20120301|2011-12-23 12:00,23,620.25,621.75,619.25,620.75,3750
20120301|2011-12-23 12:30,23,620.75,621.5,620,621.5,1686
20120301|2011-12-23 13:00,23,621.5,621.5,618.5,620.25,5959
20120301|2011-12-27 09:30,27,625,636.75,624.75,632.25,30037
20120301|2011-12-27 10:00,27,632.5,633.25,631.25,631.25,6110
20120301|2011-12-27 10:30,27,631.75,633.25,631,632.75,4697
20120301|2011-12-27 11:00,27,633,635,631.5,634.5,5355
20120301|2011-12-27 11:30,27,634.5,635,633,633.75,3623
20120301|2011-12-27 12:00,27,633.5,634.25,632,632.5,4127
20120301|2011-12-27 12:30,27,632.75,633.25,632,632.25,3439
20120301|2011-12-27 13:00,27,632.25,634,631.5,633.5,8606
20120301|2011-12-27 18:00,28,632,632.25,631,631.25,844
20120301|2011-12-27 18:30,28,631.25,632,631,631.75,218
20120301|2011-12-27 19:00,28,631.75,631.75,630.25,630.5,463
20120301|2011-12-27 19:30,28,630.5,631.25,630.5,630.75,80
20120301|2011-12-27 20:00,28,631.25,631.75,630.75,631.75,104
20120301|2011-12-27 20:30,28,631.75,632,631.75,631.75,57
20120301|2011-12-27 21:00,28,631.5,631.75,631.5,631.75,34
20120301|2011-12-27 21:30,28,631.75,631.75,631.5,631.75,4
20120301|2011-12-27 22:00,28,631.75,632,631.75,632,39
20120301|2011-12-27 22:30,28,632,632,631.75,632,50
20120301|2011-12-27 23:00,28,631.5,632,631.5,631.75,49
20120301|2011-12-27 23:30,28,631.75,632,631.75,632,61
20120301|2011-12-28 00:00,28,632,632.5,632,632.5,93
20120301|2011-12-28 00:30,28,632.5,633,632.5,632.75,133
20120301|2011-12-28 01:00,28,633,633,632.75,633,331
20120301|2011-12-28 01:30,28,633.25,633.5,633,633.5,159
20120301|2011-12-28 02:00,28,633.5,633.75,633,633.5,250
20120301|2011-12-28 02:30,28,633.5,634.5,633.25,634.25,235
20120301|2011-12-28 03:00,28,634.5,635,634,635,328
20120301|2011-12-28 03:30,28,635,635,634.75,635,80
20120301|2011-12-28 04:00,28,635,635.5,635,635.25,273
20120301|2011-12-28 04:30,28,635.25,636.5,635,636,252
20120301|2011-12-28 05:00,28,636,636.25,635.75,636,145
20120301|2011-12-28 05:30,28,636,637,635.75,636.75,632
20120301|2011-12-28 06:00,28,636.75,637.75,636.5,637,606
20120301|2011-12-28 06:30,28,637,637,634.25,634.25,445
20120301|2011-12-28 07:00,28,634.25,636.25,634.25,636.25,222
20120301|2011-12-28 09:30,28,633.25,636.25,633,633.5,16486
20120301|2011-12-28 10:00,28,633.5,634.75,632.5,634.25,7032
20120301|2011-12-28 10:30,28,634.25,641,633.5,639,14276
20120301|2011-12-28 11:00,28,639,643.5,638,643.25,8364
20120301|2011-12-28 11:30,28,643.5,646.25,641.5,641.75,10894
20120301|2011-12-28 12:00,28,641.75,642.5,640.25,641.25,5195
20120301|2011-12-28 12:30,28,641.25,644.75,640.5,644.25,7015
20120301|2011-12-28 13:00,28,644.5,645.75,641,641.25,8035
20120301|2011-12-28 18:00,29,640,640,638,638.25,1016
20120301|2011-12-28 18:30,29,638.5,638.5,637.75,638,349
20120301|2011-12-28 19:00,29,638,638.25,636,637.25,756
20120301|2011-12-28 19:30,29,637.75,638,637,637.75,136
20120301|2011-12-28 20:00,29,637.75,638.25,637,637.5,65
20120301|2011-12-28 20:30,29,637.75,638.5,637.5,638.5,88
20120301|2011-12-28 21:00,29,638.5,638.5,637.5,637.5,45
20120301|2011-12-28 21:30,29,637.5,637.75,637,637.5,92
20120301|2011-12-28 22:00,29,637.5,637.75,637.25,637.5,23
20120301|2011-12-28 22:30,29,637.25,637.5,636.75,637,137
20120301|2011-12-28 23:00,29,636.75,637,636.5,637,30
20120301|2011-12-28 23:30,29,637.25,637.75,637,637.75,145
20120301|2011-12-29 00:00,29,637.75,638,637.5,638,94
20120301|2011-12-29 00:30,29,638,638.75,638,638.5,170
20120301|2011-12-29 01:00,29,638.75,639,638.5,638.75,128
20120301|2011-12-29 01:30,29,639,640,638.75,640,366
20120301|2011-12-29 02:00,29,640,640.25,639.5,640.25,197
20120301|2011-12-29 02:30,29,640.25,640.75,639.75,640.75,148
20120301|2011-12-29 03:00,29,641,641.25,640.5,641,312
20120301|2011-12-29 03:30,29,641,641.25,640.25,640.75,199
20120301|2011-12-29 04:00,29,641,641.5,640.5,641,86
20120301|2011-12-29 04:30,29,641.25,643,641.25,643,1090
20120301|2011-12-29 05:00,29,642.5,643.5,642.25,643.25,396
20120301|2011-12-29 05:30,29,643.5,644,642.75,643.25,377
20120301|2011-12-29 06:00,29,643.75,644,642,643.5,422
20120301|2011-12-29 06:30,29,643.75,644,642.75,643.25,411
20120301|2011-12-29 07:00,29,643.5,643.5,642,643,378
20120301|2011-12-29 09:30,29,641.75,645.75,640.5,641.25,19462
20120301|2011-12-29 10:00,29,641.25,643,635.5,639.5,11352
20120301|2011-12-29 10:30,29,639.75,640.25,636,636.25,4961
20120301|2011-12-29 11:00,29,636.5,638.5,636,637.75,4449
20120301|2011-12-29 11:30,29,637.75,637.75,635.25,636,4806
20120301|2011-12-29 12:00,29,636,638,635.25,637,3195
20120301|2011-12-29 12:30,29,636.75,637.75,636,636.75,4247
20120301|2011-12-29 13:00,29,636.75,639.75,636,638.75,6620
20120301|2011-12-29 18:00,30,637.25,637.5,636.5,636.75,684
20120301|2011-12-29 18:30,30,636.5,637,636.25,637,116
20120301|2011-12-29 19:00,30,637,637.25,636.5,637,70
20120301|2011-12-29 19:30,30,637.25,637.25,636.5,636.75,63
20120301|2011-12-29 20:00,30,636.75,637.25,636.5,636.5,103
20120301|2011-12-29 20:30,30,636.5,636.75,635.5,635.75,430
20120301|2011-12-29 21:00,30,636,636,635.75,635.75,67
20120301|2011-12-29 21:30,30,635.5,635.75,635.25,635.5,167
20120301|2011-12-29 22:00,30,636,636,635.25,636,28
20120301|2011-12-29 22:30,30,636,637,635.5,636.5,81
20120301|2011-12-29 23:00,30,636.75,637,636.25,636.5,44
20120301|2011-12-29 23:30,30,637,637.5,636.75,637.5,84
20120301|2011-12-30 00:00,30,637.25,637.75,636.5,637.75,124
20120301|2011-12-30 00:30,30,637.75,637.75,637.5,637.75,43
20120301|2011-12-30 01:00,30,637.75,640,637.25,639.75,651
20120301|2011-12-30 01:30,30,639.75,640.25,639.75,640.25,67
20120301|2011-12-30 02:00,30,640.25,642.5,640.25,642,891
20120301|2011-12-30 02:30,30,641.75,643.25,641.75,643.25,544
20120301|2011-12-30 03:00,30,642.75,643,642.5,642.75,167
20120301|2011-12-30 03:30,30,643,643.5,642.5,642.5,232
20120301|2011-12-30 04:00,30,642.5,642.75,642,642.5,102
20120301|2011-12-30 04:30,30,642.25,642.5,642.25,642.5,206
20120301|2011-12-30 05:00,30,642.5,643.75,642.25,643.75,314
20120301|2011-12-30 05:30,30,643.5,644,643.25,643.75,447
20120301|2011-12-30 06:00,30,643.75,644.25,643.75,644,181
20120301|2011-12-30 06:30,30,644,644.75,642.5,644.25,588
20120301|2011-12-30 07:00,30,644,644.75,643.75,644.5,733
20120301|2011-12-30 09:30,30,645.5,645.75,642,644,9134
20120301|2011-12-30 10:00,30,643.75,648,643,647.5,9894
20120301|2011-12-30 10:30,30,647.5,648,644.25,644.25,5150
20120301|2011-12-30 11:00,30,644.25,645.75,644,644.75,3245
20120301|2011-12-30 11:30,30,645,645,643,643.25,3216
20120301|2011-12-30 12:00,30,643.25,646.75,640.5,645.75,6917
20120301|2011-12-30 12:30,30,645.75,647,644,644,4249
20120301|2011-12-30 13:00,30,644.25,648.5,641.5,647.25,12295
20120301|2012-01-03 09:30,3,662,664.25,658.5,660.25,38895
20120301|2012-01-03 10:00,3,660.5,660.75,655,655.5,14426
20120301|2012-01-03 10:30,3,655.5,656.75,655,655.75,8269
20120301|2012-01-03 11:00,3,655.5,657,653.5,655,7765
20120301|2012-01-03 11:30,3,655,658.5,653.5,658.25,6404
20120301|2012-01-03 12:00,3,658.25,661.5,657.25,660,10150
20120301|2012-01-03 12:30,3,660,661.5,654,654,9001
20120301|2012-01-03 13:00,3,654.25,661,653,660,13044
20120301|2012-01-03 18:00,4,658,658,656.25,657.25,1030
20120301|2012-01-03 18:30,4,657.25,657.5,655,655,330
20120301|2012-01-03 19:00,4,655.25,655.5,654.5,654.75,353
20120301|2012-01-03 19:30,4,654.75,655,654.5,654.75,78
20120301|2012-01-03 20:00,4,654.75,655,654.5,655,86
20120301|2012-01-03 20:30,4,655,655,654.75,654.75,180
20120301|2012-01-03 21:00,4,654.75,654.75,654.25,654.25,23
20120301|2012-01-03 21:30,4,654.5,655,654.5,655,59
20120301|2012-01-03 22:00,4,655.25,655.25,655.25,655.25,5
20120301|2012-01-03 22:30,4,655.25,655.5,655,655.25,25
20120301|2012-01-03 23:00,4,655.5,656,655.25,656,116
20120301|2012-01-03 23:30,4,656,656.5,655.75,656.25,195
20120301|2012-01-04 04:30,4,659.75,659.75,657.25,657.25,1962
20120301|2012-01-04 05:00,4,657.5,658.75,655.75,657,1469
20120301|2012-01-04 05:30,4,656.75,657.25,655.75,657,885
20120301|2012-01-04 06:00,4,657,659.5,656.75,659.25,601
20120301|2012-01-04 06:30,4,659.25,661.5,659,660.25,1847
20120301|2012-01-04 07:00,4,660.25,660.5,659.25,659.25,517
20120301|2012-01-04 09:30,4,659.25,659.5,654.75,658,20780
20120301|2012-01-04 10:00,4,658,658.75,654.25,656.75,8781
20120301|2012-01-04 10:30,4,656.75,658.5,655.75,657,6654
20120301|2012-01-04 11:00,4,657,658.5,655.5,655.75,5680
20120301|2012-01-04 11:30,4,655.75,657.5,655.25,657.25,3656
20120301|2012-01-04 12:00,4,657.5,658.25,654.75,657.75,5181
20120301|2012-01-04 12:30,4,657.75,658.75,654.75,655.5,6762
20120301|2012-01-04 13:00,4,655.75,659.75,653.5,659,12153
20120301|2012-01-04 18:00,5,658,659.75,658,659.5,2245
20120301|2012-01-04 18:30,5,659.25,659.5,659,659.5,185
20120301|2012-01-04 19:00,5,659.25,659.25,656,656.25,528
20120301|2012-01-04 19:30,5,656,656.75,655.5,656.25,308
20120301|2012-01-04 20:00,5,656.5,657,656.25,656.75,176
20120301|2012-01-04 20:30,5,656.5,658.25,656.25,657.5,211
20120301|2012-01-04 21:00,5,657.25,657.5,656.5,656.5,57
20120301|2012-01-04 21:30,5,656.25,657,656.25,656.75,89
20120301|2012-01-04 22:00,5,656.75,657,656.5,656.5,32
20120301|2012-01-04 22:30,5,656.5,657.5,656.5,657.25,108
20120301|2012-01-04 23:00,5,657.25,658,656.75,657.75,117
20120301|2012-01-04 23:30,5,657.5,658,657,657.5,79
20120301|2012-01-05 00:00,5,657.5,657.75,657.25,657.5,132
20120301|2012-01-05 00:30,5,657.5,657.75,657.25,657.5,249
20120301|2012-01-05 01:00,5,657.75,658.25,657.25,658.25,199
20120301|2012-01-05 01:30,5,658.25,659.75,658.25,659.5,439
20120301|2012-01-05 02:00,5,659.5,659.5,657.75,658,471
20120301|2012-01-05 02:30,5,658,659,656.5,657,1046
20120301|2012-01-05 03:00,5,657,657.75,656,657,1026
20120301|2012-01-05 03:30,5,656.75,657.25,654.5,655,1430
20120301|2012-01-05 04:00,5,655,655,654,655,463
20120301|2012-01-05 04:30,5,655.25,655.5,653.5,654.25,581
20120301|2012-01-05 05:00,5,654.25,655.25,653.75,654.25,599
20120301|2012-01-05 05:30,5,654.5,654.5,652.5,653,681
20120301|2012-01-05 06:00,5,653,654,651.75,653.5,1009
20120301|2012-01-05 06:30,5,653.75,654.25,652,652.75,908
20120301|2012-01-05 07:00,5,652.5,652.75,651.5,651.75,769
20120301|2012-01-05 09:30,5,651,652.5,649,651,24475
20120301|2012-01-05 10:00,5,650.75,650.75,645.75,649.25,16120
20120301|2012-01-05 10:30,5,649.25,649.5,642.25,643.5,15303
20120301|2012-01-05 11:00,5,643.25,644.5,639.5,643.25,10928
20120301|2012-01-05 11:30,5,643.25,643.5,641,642.75,6807
20120301|2012-01-05 12:00,5,643,645,642.25,643.5,6425
20120301|2012-01-05 12:30,5,643.5,646.5,642,645.5,8799
20120301|2012-01-05 13:00,5,645.5,647.5,642.25,642.5,14329
20120301|2012-01-05 18:00,6,642,642.75,640.25,641.25,1006
20120301|2012-01-05 18:30,6,641,642.25,641,642.25,171
20120301|2012-01-05 19:00,6,642.25,644,642,643.75,674
20120301|2012-01-05 19:30,6,643.75,644,641.75,642.5,250
20120301|2012-01-05 20:00,6,642.5,642.75,642,642.25,70
20120301|2012-01-05 20:30,6,642.25,642.25,642,642.25,74
20120301|2012-01-05 21:00,6,642,642.75,642,642.75,44
20120301|2012-01-05 21:30,6,643,643.25,642,643.25,142
20120301|2012-01-05 22:00,6,643.5,643.5,643.25,643.25,27
20120301|2012-01-05 22:30,6,643,643.25,642.5,642.5,65
20120301|2012-01-05 23:00,6,642.75,643.5,641,643.25,222
20120301|2012-01-05 23:30,6,643,644,642.5,642.5,149
20120301|2012-01-06 00:00,6,642.5,643.5,642.5,643,104
20120301|2012-01-06 00:30,6,643.25,644.75,643.25,644.5,193
20120301|2012-01-06 01:00,6,644.5,647,644,646.5,620
20120301|2012-01-06 01:30,6,646.75,647.75,646.25,647.75,317
20120301|2012-01-06 02:00,6,647.75,648,647,648,214
20120301|2012-01-06 02:30,6,647.75,649,647.5,649,469
20120301|2012-01-06 03:00,6,648.75,649.5,647.25,647.75,626
20120301|2012-01-06 03:30,6,647.5,648.5,647.25,648,353
20120301|2012-01-06 04:00,6,648,648.5,647.75,648.5,395
20120301|2012-01-06 04:30,6,648.5,648.75,645.75,646.25,558
20120301|2012-01-06 05:00,6,645.75,646.75,644.75,646.75,294
20120301|2012-01-06 05:30,6,646.5,649,646.25,647.75,452
20120301|2012-01-06 06:00,6,647.5,649,647.25,648.75,258
20120301|2012-01-06 06:30,6,648.75,649,647,647,613
20120301|2012-01-06 07:00,6,647.25,648.75,647,648,752
20120301|2012-01-06 09:30,6,648,649,642,647.25,24206
20120301|2012-01-06 10:00,6,647.25,649.5,644.5,645.5,9998
20120301|2012-01-06 10:30,6,645.25,647.25,644,646.5,7432
20120301|2012-01-06 11:00,6,646.5,647.75,645.25,646.75,4249
20120301|2012-01-06 11:30,6,647,647.5,645.25,646.5,3310
20120301|2012-01-06 12:00,6,646.5,647.25,645,647.25,5012
20120301|2012-01-06 12:30,6,647.25,648.75,644,644.5,8563
20120301|2012-01-06 13:00,6,644.5,645,643,643.75,9559
20120301|2012-01-08 18:00,9,643,646.5,642.75,645.5,2229
20120301|2012-01-08 18:30,9,645.25,647,645,646.75,433
20120301|2012-01-08 19:00,9,646.75,647,646.25,646.75,168
20120301|2012-01-08 19:30,9,646.75,647,646,646.5,151
20120301|2012-01-08 20:00,9,646.25,647,646,646.75,106
20120301|2012-01-08 20:30,9,647,647.75,646.75,647.75,256
20120301|2012-01-08 21:00,9,647.75,648.5,647.5,648.25,448
20120301|2012-01-08 21:30,9,648,648.75,648,648.5,87
20120301|2012-01-08 22:00,9,648.5,648.75,648.25,648.5,147
20120301|2012-01-08 22:30,9,648.25,648.25,648.25,648.25,50
20120301|2012-01-08 23:00,9,648.5,648.5,648,648.25,37
20120301|2012-01-08 23:30,9,648.5,648.75,648,648.5,138
20120301|2012-01-09 00:00,9,648.5,649,648.25,648.75,84
20120301|2012-01-09 00:30,9,648.5,649.75,647.5,649,551
20120301|2012-01-09 01:00,9,649,650,648.75,649.5,250
20120301|2012-01-09 01:30,9,649.75,650.25,649.5,649.75,229
20120301|2012-01-09 02:00,9,649.75,652.25,649.75,651,1009
20120301|2012-01-09 02:30,9,651,652.25,651,652,328
20120301|2012-01-09 03:00,9,651.75,651.75,650.75,650.75,298
20120301|2012-01-09 03:30,9,651,652,650.75,651.5,274
20120301|2012-01-09 04:00,9,651.5,652,650.5,650.75,480
20120301|2012-01-09 04:30,9,650.75,652.25,650.75,651.5,387
20120301|2012-01-09 05:00,9,651.5,651.5,650.5,650.75,640
20120301|2012-01-09 05:30,9,650.75,652,650.5,651.75,366
20120301|2012-01-09 06:00,9,652,652.25,651,651.75,509
20120301|2012-01-09 06:30,9,651.75,652,651.5,651.5,712
20120301|2012-01-09 07:00,9,651.75,652,651.5,652,489
20120301|2012-01-09 09:30,9,652,657,651,654.25,26870
20120301|2012-01-09 10:00,9,654.25,656.25,652.25,655.25,12433
20120301|2012-01-09 10:30,9,655.5,658,653.75,656.75,10975
20120301|2012-01-09 11:00,9,656.75,663,656.75,659.5,22728
20120301|2012-01-09 11:30,9,659.75,660.5,657,657.25,5738
20120301|2012-01-09 12:00,9,657.25,658.25,653.25,653.5,8925
20120301|2012-01-09 12:30,9,653.5,654.75,652.5,652.75,9921
20120301|2012-01-09 13:00,9,652.5,654.5,651,654.25,16978
20120301|2012-01-09 18:00,10,651.5,654.5,651.25,653.75,1802
20120301|2012-01-09 18:30,10,653.5,653.75,652.75,653,227
20120301|2012-01-09 19:00,10,653,654,652.75,654,109
20120301|2012-01-09 19:30,10,654,656,653.75,655.75,531
20120301|2012-01-09 20:00,10,655.75,656,654,655,235
20120301|2012-01-09 20:30,10,655.25,655.25,654,654.25,94
20120301|2012-01-09 21:00,10,654.25,654.5,654,654.5,33
20120301|2012-01-09 21:30,10,654.5,654.75,653.75,653.75,78
20120301|2012-01-09 22:00,10,654,654,652,652.5,384
20120301|2012-01-09 22:30,10,652.5,653.75,652.5,653,129
20120301|2012-01-09 23:00,10,653,653.75,653,653.5,46
20120301|2012-01-09 23:30,10,653.5,654.25,653.25,654,82
20120301|2012-01-10 00:00,10,653.75,654.5,653.5,654,96
20120301|2012-01-10 00:30,10,654,654.5,653.25,653.5,137
20120301|2012-01-10 01:00,10,653.5,655.75,653.25,654.5,404
20120301|2012-01-10 01:30,10,654.5,655.25,654.25,654.25,181
20120301|2012-01-10 02:00,10,654.75,656,654,656,450
20120301|2012-01-10 02:30,10,655.25,656,655.25,656,475
20120301|2012-01-10 03:00,10,655.75,656.75,654.75,656.75,539
20120301|2012-01-10 03:30,10,657,657.5,653,653.5,970
20120301|2012-01-10 04:00,10,653.25,654,650.25,650.5,904
20120301|2012-01-10 04:30,10,650.25,652.75,648,652.25,2413
20120301|2012-01-10 05:00,10,652,652,649.5,650,663
20120301|2012-01-10 05:30,10,649.75,653,649.5,649.75,606
20120301|2012-01-10 06:00,10,649.5,650.25,648,649.5,467
20120301|2012-01-10 06:30,10,649.75,653,649.75,652,618
20120301|2012-01-10 07:00,10,652,653,651.5,652.25,647
20120301|2012-01-10 09:30,10,652.5,653,648,648.25,27833
20120301|2012-01-10 10:00,10,648.25,654.5,648,652.5,14386
20120301|2012-01-10 10:30,10,652.75,652.75,650.75,651,6809
20120301|2012-01-10 11:00,10,651,651.25,649.25,650,4677
20120301|2012-01-10 11:30,10,649.75,652.75,649.25,651.5,5875
20120301|2012-01-10 12:00,10,651.75,654,651.25,652.5,4818
20120301|2012-01-10 12:30,10,652.5,655.75,652.25,653.25,10393
20120301|2012-01-10 13:00,10,653.25,653.75,651.75,652.75,13848
20120301|2012-01-10 18:00,11,651.5,652,650.25,650.25,1263
20120301|2012-01-10 18:30,11,650.5,651,650,651,570
20120301|2012-01-10 19:00,11,651,651,650.25,651,189
20120301|2012-01-10 19:30,11,650.75,651,650.25,650.5,192
20120301|2012-01-10 20:00,11,650.25,650.5,650,650,192
20120301|2012-01-10 20:30,11,650,650,648.75,649.5,357
20120301|2012-01-10 21:00,11,649.5,650.5,649.5,650.25,131
20120301|2012-01-10 21:30,11,650.25,651,650,650.5,102
20120301|2012-01-10 22:00,11,650.5,651,650.5,650.5,48
20120301|2012-01-10 22:30,11,650.5,650.75,650.5,650.75,12
20120301|2012-01-10 23:00,11,650.75,650.75,650.5,650.75,13
20120301|2012-01-10 23:30,11,651,651,650.25,651,90
20120301|2012-01-11 00:00,11,651.25,651.5,651.25,651.25,210
20120301|2012-01-11 00:30,11,651.5,652,651.5,651.75,190
20120301|2012-01-11 01:00,11,651.75,652,650.5,650.75,243
20120301|2012-01-11 01:30,11,650.75,652,650.5,651.75,205
20120301|2012-01-11 02:00,11,651.75,653,651.5,652.75,520
20120301|2012-01-11 02:30,11,652.75,654,652.5,652.75,292
20120301|2012-01-11 03:00,11,652.5,653.5,651.75,652.25,221
20120301|2012-01-11 03:30,11,652.5,655.5,652.5,654.75,1008
20120301|2012-01-11 04:00,11,655,655,653.25,653.5,421
20120301|2012-01-11 04:30,11,653.25,655,652,654.5,363
20120301|2012-01-11 05:00,11,654.5,655.5,651.5,651.5,475
20120301|2012-01-11 05:30,11,651.5,652,649.25,649.5,727
20120301|2012-01-11 06:00,11,649.25,649.25,646.5,647.5,2341
20120301|2012-01-11 06:30,11,647.75,649.5,647,649.5,595
20120301|2012-01-11 07:00,11,649.25,649.75,646.25,646.5,665
20120301|2012-01-11 09:30,11,646.75,649.75,646,649.25,21153
20120301|2012-01-11 10:00,11,649,649.25,646.25,647,13253
20120301|2012-01-11 10:30,11,647,650.5,646.25,650,9260
20120301|2012-01-11 11:00,11,650,654.5,650,653,14206
20120301|2012-01-11 11:30,11,653,653.5,650.25,650.5,6660
20120301|2012-01-11 12:00,11,650.25,652,650,651.25,5581
20120301|2012-01-11 12:30,11,651.5,652.75,651.25,651.75,9020
20120301|2012-01-11 13:00,11,651.75,654.25,651,653.5,16854
20120301|2012-01-11 18:00,12,651,652.5,650.75,652.25,2124
20120301|2012-01-11 18:30,12,652.25,653,651.5,652,483
20120301|2012-01-11 19:00,12,652,652.75,651.25,652,333
20120301|2012-01-11 19:30,12,652,652.5,651.75,651.75,249
20120301|2012-01-11 20:00,12,652,653,652,652.75,226
20120301|2012-01-11 20:30,12,653,653.5,652.5,653,205
20120301|2012-01-11 21:00,12,653,653.5,652.5,653,204
20120301|2012-01-11 21:30,12,652.75,653.25,652.5,653,60
20120301|2012-01-11 22:00,12,653.25,653.5,653,653.5,41
20120301|2012-01-11 22:30,12,653.25,654,653,654,151
20120301|2012-01-11 23:00,12,654,654,653.5,654,93
20120301|2012-01-11 23:30,12,653.5,655,653.5,654.5,221
20120301|2012-01-12 00:00,12,654.5,655,654.5,655,253
20120301|2012-01-12 00:30,12,654.5,655.25,654.25,654.5,130
20120301|2012-01-12 01:00,12,654.5,656,654.5,654.75,273
20120301|2012-01-12 01:30,12,655.25,655.25,654.5,654.75,73
20120301|2012-01-12 02:00,12,654.75,656.25,654.75,656,274
20120301|2012-01-12 02:30,12,656,657.5,656,657.5,343
20120301|2012-01-12 03:00,12,657.25,658.25,656.25,657.75,526
20120301|2012-01-12 03:30,12,657.75,659,657.5,658.75,570
20120301|2012-01-12 04:00,12,658.75,659.25,657.75,658,521
20120301|2012-01-12 04:30,12,657.75,658.5,657,657.75,451
20120301|2012-01-12 05:00,12,658,658.5,657.75,658.25,226
20120301|2012-01-12 05:30,12,658,659.25,657.75,659,571
20120301|2012-01-12 06:00,12,659,659.25,658.25,658.5,520
20120301|2012-01-12 06:30,12,658.5,659.5,658.5,659.5,1024
20120301|2012-01-12 07:00,12,659.25,659.5,657.5,657.5,1827
20120301|2012-01-12 09:30,12,613,615,611.5,611.5,16549
20120301|2012-01-12 10:00,12,611.5,611.5,611.5,611.5,484
20120301|2012-01-12 10:30,12,611.5,611.5,611.5,611.5,253
20120301|2012-01-12 11:00,12,611.5,614,611.5,611.5,24128
20120301|2012-01-12 11:30,12,611.5,612.75,611.5,611.5,9691
20120301|2012-01-12 12:00,12,611.5,611.5,611.5,611.5,249
20120301|2012-01-12 12:30,12,611.5,611.5,611.5,611.5,503
20120301|2012-01-12 13:00,12,611.5,611.5,611.5,611.5,2309
20120301|2012-01-12 18:00,13,608.5,610,605,606.75,7743
20120301|2012-01-12 18:30,13,606.75,609,606.5,609,1284
20120301|2012-01-12 19:00,13,609,610.5,608.75,609.5,1245
20120301|2012-01-12 19:30,13,609.5,611.5,609.5,611,699
20120301|2012-01-12 20:00,13,611.25,611.5,610.75,610.75,1307
20120301|2012-01-12 20:30,13,610.75,610.75,609.5,609.75,699
20120301|2012-01-12 21:00,13,609.75,610.5,609.5,610,125
20120301|2012-01-12 21:30,13,610,610.25,608.25,608.5,391
20120301|2012-01-12 22:00,13,608.75,609.5,608.25,609.25,232
20120301|2012-01-12 22:30,13,609.5,610,609.25,609.5,134
20120301|2012-01-12 23:00,13,609.25,609.75,609.25,609.25,138
20120301|2012-01-12 23:30,13,609.75,611.5,609.75,611.25,468
20120301|2012-01-13 00:00,13,611.25,611.25,610.75,611.25,99
20120301|2012-01-13 00:30,13,611.25,611.5,609.75,610.5,287
20120301|2012-01-13 01:00,13,610.75,611.25,609.5,611.25,537
20120301|2012-01-13 01:30,13,611,611.25,608,608.25,1025
20120301|2012-01-13 02:00,13,608.25,611.25,608,611,585
20120301|2012-01-13 02:30,13,611,612.5,610.5,612.25,1219
20120301|2012-01-13 03:00,13,612,614,612,613.25,1288
20120301|2012-01-13 03:30,13,613.75,614.75,613,614.75,797
20120301|2012-01-13 04:00,13,614.5,614.75,611,612,938
20120301|2012-01-13 04:30,13,612.25,612.75,610.5,611,419
20120301|2012-01-13 05:00,13,610.75,612.75,610.75,612.5,520
20120301|2012-01-13 05:30,13,612.75,613,611,611.75,601
20120301|2012-01-13 06:00,13,611.25,612.25,611,612.25,415
20120301|2012-01-13 06:30,13,612.5,612.5,609.25,610.5,1035
20120301|2012-01-13 07:00,13,610.5,610.75,607.75,607.75,955
20120301|2012-01-13 09:30,13,607.5,609.25,604,609.25,35384
20120301|2012-01-13 10:00,13,609.25,611.25,608.5,610.25,10971
20120301|2012-01-13 10:30,13,610,611,608.5,608.75,6130
20120301|2012-01-13 11:00,13,609,609,605.5,606,10546
20120301|2012-01-13 11:30,13,605.75,606.75,604,604.5,10727
20120301|2012-01-13 12:00,13,604.25,604.5,600.75,603.75,15625
20120301|2012-01-13 12:30,13,603.75,604.5,600.5,602.5,8853
20120301|2012-01-13 13:00,13,602.25,602.75,598.5,599.5,21025
20120301|2012-01-16 18:00,17,601.25,605,601.25,604.5,3982
20120301|2012-01-16 18:30,17,604.75,605.75,604.25,605.5,495
20120301|2012-01-16 19:00,17,605.5,607.25,605.25,606,784
20120301|2012-01-16 19:30,17,606.25,606.5,605.5,606,235
20120301|2012-01-16 20:00,17,606.25,606.75,605.25,605.5,308
20120301|2012-01-16 20:30,17,605.25,605.75,605.25,605.5,200
20120301|2012-01-16 21:00,17,605.75,606.25,605.25,605.5,202
20120301|2012-01-16 21:30,17,605.5,606,605.25,606,136
20120301|2012-01-16 22:00,17,606,606.5,605.5,606,176
20120301|2012-01-16 22:30,17,606,606.5,605.5,606,148
20120301|2012-01-16 23:00,17,606,606.5,606,606.25,32
20120301|2012-01-16 23:30,17,606.5,607.25,606.25,607,447
20120301|2012-01-17 00:00,17,607,607.75,606.75,607.5,343
20120301|2012-01-17 00:30,17,607.75,607.75,607.25,607.5,157
20120301|2012-01-17 01:00,17,607.25,608.25,607,607.75,833
20120301|2012-01-17 01:30,17,607.25,608.5,607,608,666
20120301|2012-01-17 02:00,17,608,608.25,607,607.5,527
20120301|2012-01-17 02:30,17,607.5,608.75,607,608.75,575
20120301|2012-01-17 03:00,17,608.75,609.5,608.5,609.5,502
20120301|2012-01-17 03:30,17,609.5,611.75,609,610.5,1383
20120301|2012-01-17 04:00,17,610.5,611.25,610,610.5,540
20120301|2012-01-17 04:30,17,610.5,610.75,609,609.25,729
20120301|2012-01-17 05:00,17,609.5,609.5,608.25,609,542
20120301|2012-01-17 05:30,17,609,609,607.25,607.75,530
20120301|2012-01-17 06:00,17,607.5,608.75,607,607.25,795
20120301|2012-01-17 06:30,17,607.25,607.75,606,607.25,615
20120301|2012-01-17 07:00,17,607.25,608,606.75,607.75,303
20120301|2012-01-17 09:30,17,607.75,609,604.25,605.25,26525
20120301|2012-01-17 10:00,17,605.25,605.5,603.25,604.5,8859
20120301|2012-01-17 10:30,17,604.5,604.75,603.25,604.25,4812
20120301|2012-01-17 11:00,17,604.25,605.25,603.25,603.25,5496
20120301|2012-01-17 11:30,17,603.5,603.5,602,603,6428
20120301|2012-01-17 12:00,17,603,605.75,602.5,605.25,7112
20120301|2012-01-17 12:30,17,605.5,607.75,605,606.75,7548
20120301|2012-01-17 13:00,17,606.75,607.5,604,606,12313
20120301|2012-01-17 18:00,18,605.25,606.5,604,604.25,1012
20120301|2012-01-17 18:30,18,604.25,605.25,604,604.25,285
20120301|2012-01-17 19:00,18,605,606,605,605.75,117
20120301|2012-01-17 19:30,18,606,606.5,605.25,606.25,221
20120301|2012-01-17 20:00,18,606.5,606.5,606,606.25,45
20120301|2012-01-17 20:30,18,606.25,606.25,605.5,606,258
20120301|2012-01-17 21:00,18,606,606,604.5,605.25,257
20120301|2012-01-17 21:30,18,605.25,605.75,605.25,605.75,79
20120301|2012-01-17 22:00,18,605.75,606,605.75,605.75,13
20120301|2012-01-17 22:30,18,605.75,606,605.75,605.75,42
20120301|2012-01-17 23:00,18,605.75,606.25,605.5,606,110
20120301|2012-01-17 23:30,18,606,606,604.25,604.25,176
20120301|2012-01-18 00:00,18,604.25,604.25,603.25,604,446
20120301|2012-01-18 00:30,18,603.75,604,602.25,602.25,324
20120301|2012-01-18 01:00,18,602.25,604,602.25,603,665
20120301|2012-01-18 01:30,18,603,605,603,604.75,499
20120301|2012-01-18 02:00,18,604.75,604.75,602,602,456
20120301|2012-01-18 02:30,18,602,602.75,601.5,602.25,452
20120301|2012-01-18 03:00,18,602,603.5,601.25,602,774
20120301|2012-01-18 03:30,18,601.75,604,601.5,603.5,585
20120301|2012-01-18 04:00,18,603.5,604.5,602,602,1307
20120301|2012-01-18 04:30,18,602,602,600.5,600.5,893
20120301|2012-01-18 05:00,18,600.5,601.25,600,600.25,1145
20120301|2012-01-18 05:30,18,600.5,601.25,600.25,600.5,475
20120301|2012-01-18 06:00,18,600.75,600.75,599.25,599.5,1446
20120301|2012-01-18 06:30,18,599.75,600.25,599.25,600,756
20120301|2012-01-18 07:00,18,600,600.5,599.5,600.25,513
20120301|2012-01-18 09:30,18,600,601.75,596.5,597.75,30509
20120301|2012-01-18 10:00,18,597.75,599.5,595.75,596.5,14394
20120301|2012-01-18 10:30,18,596.5,596.75,594,595.75,11512
20120301|2012-01-18 11:00,18,595.75,596.25,593,594,10824
20120301|2012-01-18 11:30,18,594,595.5,593,594.75,5020
20120301|2012-01-18 12:00,18,594.5,595,593.25,594.5,5340
20120301|2012-01-18 12:30,18,594.75,596,594,594.75,7104
20120301|2012-01-18 13:00,18,594.5,595.25,592.5,593,11114
20120301|2012-01-18 18:00,19,594,595.5,593.75,595.5,1155
20120301|2012-01-18 18:30,19,595.5,596,595.25,595.5,229
20120301|2012-01-18 19:00,19,595.5,596,594.5,595,421
20120301|2012-01-18 19:30,19,595,595.75,594.5,595,278
20120301|2012-01-18 20:00,19,595.25,595.75,595,595.25,155
20120301|2012-01-18 20:30,19,595.25,596.75,595,596.5,426
20120301|2012-01-18 21:00,19,596.5,596.75,596,596.75,148
20120301|2012-01-18 21:30,19,596.5,596.5,596,596.5,114
20120301|2012-01-18 22:00,19,596.5,596.75,596.5,596.5,29
20120301|2012-01-18 22:30,19,596.5,596.75,596.5,596.75,22
20120301|2012-01-18 23:00,19,596.75,597,596,596.5,139
20120301|2012-01-18 23:30,19,596.25,596.5,595.5,595.75,271
20120301|2012-01-19 00:00,19,596,596.25,595.5,595.75,283
20120301|2012-01-19 00:30,19,595.5,596.75,595.5,596.25,637
20120301|2012-01-19 01:00,19,596.5,597.75,596.25,597.5,1008
20120301|2012-01-19 01:30,19,597.5,597.75,597.25,597.5,354
20120301|2012-01-19 02:00,19,597.5,597.75,597,597.5,466
20120301|2012-01-19 02:30,19,597.5,597.75,596.5,597.5,272
20120301|2012-01-19 03:00,19,597.5,598.5,596.5,597.25,495
20120301|2012-01-19 03:30,19,597.25,598.5,597.25,598.5,422
20120301|2012-01-19 04:00,19,598.5,598.5,597.25,597.5,386
20120301|2012-01-19 04:30,19,597.75,597.75,597,597.25,358
20120301|2012-01-19 05:00,19,597,598.25,597,597.75,434
20120301|2012-01-19 05:30,19,597.5,598,597.25,597.5,422
20120301|2012-01-19 06:00,19,597.75,598.5,597.5,598.25,227
20120301|2012-01-19 06:30,19,598.25,599.75,597.5,598,1257
20120301|2012-01-19 07:00,19,598,598,597.25,597.25,508
20120301|2012-01-19 09:30,19,598.25,600.5,596,598.75,21264
20120301|2012-01-19 10:00,19,598.75,601,598.25,599.5,9147
20120301|2012-01-19 10:30,19,599.25,601.75,599,600.25,9029
20120301|2012-01-19 11:00,19,600.25,601.25,599.5,600.25,4482
20120301|2012-01-19 11:30,19,600,602,599.75,601,5558
20120301|2012-01-19 12:00,19,601,604.25,600.75,603,8011
20120301|2012-01-19 12:30,19,603,604.75,602.5,603.75,6444
20120301|2012-01-19 13:00,19,603.5,607,603,606.75,13783
20120301|2012-01-19 18:00,20,606,607.5,605.75,607.25,1209
20120301|2012-01-19 18:30,20,607.25,609,607,608.5,449
20120301|2012-01-19 19:00,20,608.25,608.5,607,608.5,406
20120301|2012-01-19 19:30,20,608.5,609.25,608,608.5,491
20120301|2012-01-19 20:00,20,608.25,609.5,608.25,609.5,460
20120301|2012-01-19 20:30,20,609.25,610.25,608.5,610,973
20120301|2012-01-19 21:00,20,609.5,610.25,609,610,132
20120301|2012-01-19 21:30,20,609.75,610.25,609.25,609.75,194
20120301|2012-01-19 22:00,20,609.75,610,609.5,610,59
20120301|2012-01-19 22:30,20,609.75,610,609.5,609.75,77
20120301|2012-01-19 23:00,20,609.75,610,609.25,609.5,52
20120301|2012-01-19 23:30,20,609.5,610,609.5,609.5,106
20120301|2012-01-20 00:00,20,609.5,610,609.5,609.75,54
20120301|2012-01-20 00:30,20,609.5,610,609.25,609.75,184
20120301|2012-01-20 01:00,20,609.75,610,609,609.75,109
20120301|2012-01-20 01:30,20,609.75,609.75,608.5,608.75,121
20120301|2012-01-20 02:00,20,609,609.75,608,608,264
20120301|2012-01-20 02:30,20,608.25,608.5,606.25,606.5,704
20120301|2012-01-20 03:00,20,606.5,606.75,605.25,605.25,485
20120301|2012-01-20 03:30,20,605.5,605.5,603,603.25,1276
20120301|2012-01-20 04:00,20,603.25,603.75,602.75,603,710
20120301|2012-01-20 04:30,20,603.25,604.5,603,603.5,599
20120301|2012-01-20 05:00,20,603.5,603.75,602.75,603,434
20120301|2012-01-20 05:30,20,603,603.75,602.75,603.75,473
20120301|2012-01-20 06:00,20,603.5,604.75,603.25,604.25,547
20120301|2012-01-20 06:30,20,604,606.25,604,606.25,450
20120301|2012-01-20 07:00,20,606,607.75,605.75,607,868
20120301|2012-01-20 09:30,20,606.75,607,601.25,603.5,21172
20120301|2012-01-20 10:00,20,603.25,607.75,603,606.5,11679
20120301|2012-01-20 10:30,20,606.75,607.75,605.5,605.5,7261
20120301|2012-01-20 11:00,20,605.5,607,605,605.25,4261
20120301|2012-01-20 11:30,20,605.25,605.5,604,604.25,4478
20120301|2012-01-20 12:00,20,604.25,604.75,603.25,604.5,4044
20120301|2012-01-20 12:30,20,604.5,609,604.5,608.75,9225
20120301|2012-01-20 13:00,20,608.75,613.75,608.5,613.5,17027
20120301|2012-01-22 18:00,23,613.5,617.25,613,617,3636
20120301|2012-01-22 18:30,23,617,618.25,616.75,616.75,955
20120301|2012-01-22 19:00,23,616.75,617.75,616.75,617.5,353
20120301|2012-01-22 19:30,23,617.75,618.25,617,618,510
20120301|2012-01-22 20:00,23,618,618.75,618,618.25,301
20120301|2012-01-22 20:30,23,618.5,618.5,618,618.25,106
20120301|2012-01-22 21:00,23,618,618.5,617.75,617.75,115
20120301|2012-01-22 21:30,23,617.5,618.25,617.5,618,90
20120301|2012-01-22 22:00,23,618,618.5,618,618.5,221
20120301|2012-01-22 22:30,23,618,618.5,617.75,617.75,80
20120301|2012-01-22 23:00,23,617.75,618.25,617.75,618,105
20120301|2012-01-22 23:30,23,617.75,618,617.75,617.75,32
20120301|2012-01-23 00:00,23,617.75,618,617.25,617.25,50
20120301|2012-01-23 00:30,23,617.25,617.5,617,617.25,36
20120301|2012-01-23 01:00,23,617,617.5,616.5,616.75,161
20120301|2012-01-23 01:30,23,616.5,617,616,616.25,331
20120301|2012-01-23 02:00,23,616.25,617.75,616,617.5,222
20120301|2012-01-23 02:30,23,617.75,618.5,617.5,618.5,235
20120301|2012-01-23 03:00,23,618.5,618.75,617,618,352
20120301|2012-01-23 03:30,23,617.5,619,615.5,615.75,729
20120301|2012-01-23 04:00,23,616,616.5,615.25,615.75,284
20120301|2012-01-23 04:30,23,615.5,619,615.5,618.75,465
20120301|2012-01-23 05:00,23,618.75,619.75,618.25,619,678
20120301|2012-01-23 05:30,23,619,619,618,618.5,454
20120301|2012-01-23 06:00,23,618.25,619,617.75,618.75,531
20120301|2012-01-23 06:30,23,618.5,618.75,617,618.25,423
20120301|2012-01-23 07:00,23,618.25,618.5,617,618,379
20120301|2012-01-23 09:30,23,620,621.25,617,617.75,26636
20120301|2012-01-23 10:00,23,617.75,618,614.25,615,12191
20120301|2012-01-23 10:30,23,614.75,616.75,614,615,7935
20120301|2012-01-23 11:00,23,614.75,615,612,614.5,8828
20120301|2012-01-23 11:30,23,614.75,615.5,613.25,615,3720
20120301|2012-01-23 12:00,23,614.75,619,614.75,617,7679
20120301|2012-01-23 12:30,23,617.25,619.75,617.25,619.5,6932
20120301|2012-01-23 13:00,23,619.75,620.75,618,620.5,13731
20120301|2012-01-23 18:00,24,619.5,620,618.5,619,1437
20120301|2012-01-23 18:30,24,619.25,619.75,618,618,584
20120301|2012-01-23 19:00,24,618,618.25,617.5,618.25,388
20120301|2012-01-23 19:30,24,618.25,619,618,619,164
20120301|2012-01-23 20:00,24,618.75,619,618,618.5,155
20120301|2012-01-23 20:30,24,618.75,618.75,618,618.25,260
20120301|2012-01-23 21:00,24,618,618.25,618,618,36
20120301|2012-01-23 21:30,24,618,618.25,618,618.25,176
20120301|2012-01-23 22:00,24,618.5,618.5,616.75,616.75,333
20120301|2012-01-23 22:30,24,617,617.25,616.75,617.25,62
20120301|2012-01-23 23:00,24,617.25,617.75,617,617.75,45
20120301|2012-01-23 23:30,24,617.75,618.25,617.5,618.25,163
20120301|2012-01-24 00:00,24,618.5,618.5,618,618,53
20120301|2012-01-24 00:30,24,618.5,618.75,618,618,114
20120301|2012-01-24 01:00,24,618,619,617.75,619,160
20120301|2012-01-24 01:30,24,619,619,617.75,619,232
20120301|2012-01-24 02:00,24,618.75,620,617.75,618.5,413
20120301|2012-01-24 02:30,24,618.25,618.75,616.75,617,260
20120301|2012-01-24 03:00,24,616.75,618,616,616.25,533
20120301|2012-01-24 03:30,24,616.25,616.25,615.75,616.25,441
20120301|2012-01-24 04:00,24,616.25,616.5,615.25,615.5,585
20120301|2012-01-24 04:30,24,615.5,616,615.25,615.5,284
20120301|2012-01-24 05:00,24,615.5,615.5,615,615,234
20120301|2012-01-24 05:30,24,615,616.75,614.5,616.75,940
20120301|2012-01-24 06:00,24,616.75,619,616.5,618,616
20120301|2012-01-24 06:30,24,618,618.5,617.5,618,399
20120301|2012-01-24 07:00,24,618,618.5,617.5,617.5,464
20120301|2012-01-24 09:30,24,617.75,627.5,616.5,626.25,34382
20120301|2012-01-24 10:00,24,626.5,634.5,626.5,630.75,27870
20120301|2012-01-24 10:30,24,631,633,629.5,632.5,9750
20120301|2012-01-24 11:00,24,632.5,635,631.75,633.25,13816
20120301|2012-01-24 11:30,24,633.25,636,632.5,633.75,11021
20120301|2012-01-24 12:00,24,633.75,634,632.25,632.75,5429
20120301|2012-01-24 12:30,24,633,633.25,631,632.5,7332
20120301|2012-01-24 13:00,24,632.75,633.5,629.5,630.75,14258
20120301|2012-01-24 18:00,25,629.5,630.25,629.25,629.5,1300
20120301|2012-01-24 18:30,25,629.5,631.25,629.5,631.25,581
20120301|2012-01-24 19:00,25,631,631.25,629.75,630,436
20120301|2012-01-24 19:30,25,630.25,631.25,630,631,220
20120301|2012-01-24 20:00,25,630.75,631.25,630,630.5,103
20120301|2012-01-24 20:30,25,630.75,630.75,630,630.25,112
20120301|2012-01-24 21:00,25,630,630.25,629,630,286
20120301|2012-01-24 21:30,25,629.75,629.75,629.5,629.5,37
20120301|2012-01-24 22:00,25,629.5,630,629.25,629.25,89
20120301|2012-01-24 22:30,25,629.75,630,629.5,630,75
20120301|2012-01-24 23:00,25,629.75,630.25,629.5,630,124
20120301|2012-01-24 23:30,25,630,631,629.75,631,96
20120301|2012-01-25 00:00,25,630.75,630.75,630,630.25,61
20120301|2012-01-25 00:30,25,630,631,630,630.75,115
20120301|2012-01-25 01:00,25,631,632.25,631,632,838
20120301|2012-01-25 01:30,25,632.25,633.25,632,633.25,396
20120301|2012-01-25 02:00,25,633,634.75,633,634.5,489
20120301|2012-01-25 02:30,25,634.5,635.75,634.25,635.5,924
20120301|2012-01-25 03:00,25,635.5,635.75,635.25,635.25,336
20120301|2012-01-25 03:30,25,635,635.5,634.25,635,514
20120301|2012-01-25 04:00,25,635,636,634.75,635.75,368
20120301|2012-01-25 04:30,25,635.75,636,635,635.25,418
20120301|2012-01-25 05:00,25,635.75,636.25,635,636,526
20120301|2012-01-25 05:30,25,636,636,634.5,634.5,413
20120301|2012-01-25 06:00,25,634.5,635.5,634.5,635.5,327
20120301|2012-01-25 06:30,25,635.25,636,633.75,633.75,854
20120301|2012-01-25 07:00,25,634,634.25,633.25,633.5,659
20120301|2012-01-25 09:30,25,632.5,635.75,631,631.5,25924
20120301|2012-01-25 10:00,25,631.25,633,625.5,626.75,18929
20120301|2012-01-25 10:30,25,626.75,632,626.75,631.75,8790
20120301|2012-01-25 11:00,25,631.75,634.75,631.75,634.75,6469
20120301|2012-01-25 11:30,25,634.5,637.75,632.75,634,12106
20120301|2012-01-25 12:00,25,634,635.5,631,635,7733
20120301|2012-01-25 12:30,25,635,635.25,633.5,634.25,4506
20120301|2012-01-25 13:00,25,634,635.75,631.25,635.75,9292
20120301|2012-01-25 18:00,26,634.25,637.5,634,636.25,2497
20120301|2012-01-25 18:30,26,636.25,637.5,636,637.25,405
20120301|2012-01-25 19:00,26,637,638,636.5,637.75,568
20120301|2012-01-25 19:30,26,637.75,638,637.5,638,183
20120301|2012-01-25 20:00,26,637.75,638,635.75,636.25,895
20120301|2012-01-25 20:30,26,636.25,636.5,635.25,635.5,161
20120301|2012-01-25 21:00,26,635.75,637.25,635.5,637,146
20120301|2012-01-25 21:30,26,636.75,637.5,636.5,637,87
20120301|2012-01-25 22:00,26,637.25,637.75,636.75,637,139
20120301|2012-01-25 22:30,26,637,637.25,636.75,637,23
20120301|2012-01-25 23:00,26,637.25,637.5,636.75,637.5,85
20120301|2012-01-25 23:30,26,637,637.75,637,637.75,80
20120301|2012-01-26 00:00,26,637.75,638,637.75,638,41
20120301|2012-01-26 00:30,26,638,638.5,637.75,638.5,159
20120301|2012-01-26 01:00,26,638.25,639.25,638.25,639,367
20120301|2012-01-26 01:30,26,639.25,639.5,639,639.5,144
20120301|2012-01-26 02:00,26,639.5,641,639.5,640.25,1448
20120301|2012-01-26 02:30,26,640.25,641,639.5,641,333
20120301|2012-01-26 03:00,26,640.75,641,640.25,641,352
20120301|2012-01-26 03:30,26,641,641.25,640.5,641.25,282
20120301|2012-01-26 04:00,26,641.25,643,641.25,642.75,1636
20120301|2012-01-26 04:30,26,642.75,643,642.5,643,541
20120301|2012-01-26 05:00,26,642.5,643.25,642.25,642.75,527
20120301|2012-01-26 05:30,26,642.75,643.25,642.25,642.5,752
20120301|2012-01-26 06:00,26,642.75,643.25,642.5,643,518
20120301|2012-01-26 06:30,26,643.25,644,642.75,643.25,1163
20120301|2012-01-26 07:00,26,643,644,642.5,643.25,760
20120301|2012-01-26 09:30,26,643.25,645.75,640.75,642.5,27936
20120301|2012-01-26 10:00,26,642.5,643,637,641.5,20499
20120301|2012-01-26 10:30,26,641.5,642.5,640,640.75,7549
20120301|2012-01-26 11:00,26,641,641.25,639.5,640.5,6866
20120301|2012-01-26 11:30,26,640.25,640.75,639.25,639.75,4378
20120301|2012-01-26 12:00,26,640,640.5,637.25,637.25,6602
20120301|2012-01-26 12:30,26,637.25,639.25,633.25,638.25,17794
20120301|2012-01-26 13:00,26,638.25,639.25,633.25,635.5,11840
20120301|2012-01-26 18:00,27,633.5,634,632.75,633.5,1630
20120301|2012-01-26 18:30,27,633.5,634,632.75,633.25,371
20120301|2012-01-26 19:00,27,633.5,633.75,633,633,81
20120301|2012-01-26 19:30,27,633,633.25,632,632,400
20120301|2012-01-26 20:00,27,632.5,632.75,631.75,632.5,302
20120301|2012-01-26 20:30,27,632.5,632.5,631.75,631.75,363
20120301|2012-01-26 21:00,27,631.75,632,631,631.25,319
20120301|2012-01-26 21:30,27,631.25,631.5,631,631.25,109
20120301|2012-01-26 22:00,27,631.25,632,631,632,237
20120301|2012-01-26 22:30,27,631.75,631.75,631,631.5,150
20120301|2012-01-26 23:00,27,631.5,632,631.25,631.75,78
20120301|2012-01-26 23:30,27,631.75,632.25,631.5,632.25,109
20120301|2012-01-27 00:00,27,632.25,632.75,631.75,632.75,133
20120301|2012-01-27 00:30,27,633,634,632.75,633.5,243
20120301|2012-01-27 01:00,27,634,636,633.75,635.5,923
20120301|2012-01-27 01:30,27,635.75,636,634,634,177
20120301|2012-01-27 02:00,27,634,636.75,634,636.75,461
20120301|2012-01-27 02:30,27,637,638.75,636.5,638.5,492
20120301|2012-01-27 03:00,27,638.5,639,638,638,505
20120301|2012-01-27 03:30,27,638,638.5,636.5,637.5,653
20120301|2012-01-27 04:00,27,637.5,638.75,637.5,638.5,298
20120301|2012-01-27 04:30,27,638.5,639.5,638.5,639.5,349
20120301|2012-01-27 05:00,27,639.5,639.75,639.25,639.75,370
20120301|2012-01-27 05:30,27,639.75,639.75,638,638.5,288
20120301|2012-01-27 06:00,27,638.5,638.5,637.5,638.5,441
20120301|2012-01-27 06:30,27,638.5,640.75,638.5,639.25,2051
20120301|2012-01-27 07:00,27,639,640,638.75,639.25,651
20120301|2012-01-27 09:30,27,638.75,639.75,635.25,636,21301
20120301|2012-01-27 10:00,27,636.25,638,635.25,637.25,7935
20120301|2012-01-27 10:30,27,637.25,638.5,636.5,637.75,5756
20120301|2012-01-27 11:00,27,637.5,639.5,637.5,638.75,6905
20120301|2012-01-27 11:30,27,638.75,639.5,637,637.75,6090
20120301|2012-01-27 12:00,27,637.5,638.25,636.75,638,4629
20120301|2012-01-27 12:30,27,638,641.5,638,639.75,11295
20120301|2012-01-27 13:00,27,639.75,642.25,638.75,642,14822
20120301|2012-01-29 18:00,30,639.5,642.75,639,639.5,3249
20120301|2012-01-29 18:30,30,639.5,640.25,639,639,418
20120301|2012-01-29 19:00,30,639.25,639.25,637.25,637.25,947
20120301|2012-01-29 19:30,30,637.5,638,636.75,638,520
20120301|2012-01-29 20:00,30,637.75,638,637.5,637.75,155
20120301|2012-01-29 20:30,30,637.75,637.75,637.5,637.75,119
20120301|2012-01-29 21:00,30,637.75,637.75,637.25,637.75,126
20120301|2012-01-29 21:30,30,637.5,638,637.5,637.5,115
20120301|2012-01-29 22:00,30,637.5,638,637.25,637.5,108
20120301|2012-01-29 22:30,30,637.5,637.75,637.25,637.5,43
20120301|2012-01-29 23:00,30,637.25,637.75,637.25,637.75,90
20120301|2012-01-29 23:30,30,637.5,638,637.25,637.75,192
20120301|2012-01-30 00:00,30,637.75,638.25,637,637.5,335
20120301|2012-01-30 00:30,30,637.5,637.75,637.25,637.5,192
20120301|2012-01-30 01:00,30,637.5,638,637,637,219
20120301|2012-01-30 01:30,30,637.25,637.25,636.25,636.75,562
20120301|2012-01-30 02:00,30,636.75,637.5,635.5,637.5,846
20120301|2012-01-30 02:30,30,637.25,637.75,636.75,637,199
20120301|2012-01-30 03:00,30,637,637.25,636.5,637,197
20120301|2012-01-30 03:30,30,637.25,638,637,637.25,249
20120301|2012-01-30 04:00,30,637.25,637.5,636.25,637.25,592
20120301|2012-01-30 04:30,30,637.25,637.25,636.75,637.25,179
20120301|2012-01-30 05:00,30,637.5,638,637,638,213
20120301|2012-01-30 05:30,30,637.75,638,636,636.25,245
20120301|2012-01-30 06:00,30,636.25,636.5,635.25,635.75,321
20120301|2012-01-30 06:30,30,635.5,636,633.5,634,687
20120301|2012-01-30 07:00,30,633.75,634.75,633,634,590
20120301|2012-01-30 09:30,30,634,634,627.5,632,30988
20120301|2012-01-30 10:00,30,632,634,631.75,633,10650
20120301|2012-01-30 10:30,30,633.25,634,631.25,631.5,5962
20120301|2012-01-30 11:00,30,631.75,634,631.5,632.5,5613
20120301|2012-01-30 11:30,30,632.5,634.75,632,632.75,5655
20120301|2012-01-30 12:00,30,632.5,634.75,631.75,632.75,7011
20120301|2012-01-30 12:30,30,632.75,633,630.25,630.5,6849
20120301|2012-01-30 13:00,30,630.75,632.25,630.25,632,9783
20120301|2012-01-30 18:00,31,632.25,632.75,631,631.75,1458
20120301|2012-01-30 18:30,31,631.75,632.75,631.5,632.75,313
20120301|2012-01-30 19:00,31,632.75,633.75,632.75,633.5,521
20120301|2012-01-30 19:30,31,633.5,633.75,632.75,633,173
20120301|2012-01-30 20:00,31,632.75,633.25,632.75,633.25,43
20120301|2012-01-30 20:30,31,633.5,633.75,633.5,633.75,89
20120301|2012-01-30 21:00,31,633.75,634.25,633.5,634,210
20120301|2012-01-30 21:30,31,633.75,633.75,633.5,633.5,22
20120301|2012-01-30 22:00,31,633.5,633.75,633.5,633.75,39
20120301|2012-01-30 22:30,31,633.75,634,633.75,634,65
20120301|2012-01-30 23:00,31,634,634.25,633.5,633.5,73
20120301|2012-01-30 23:30,31,633.5,634.25,633,634.25,174
20120301|2012-01-31 00:00,31,634.25,634.25,633.75,633.75,128
20120301|2012-01-31 00:30,31,634,635,634,635,278
20120301|2012-01-31 01:00,31,634.75,637.25,634.75,637.25,696
20120301|2012-01-31 01:30,31,637,639,636.75,639,722
20120301|2012-01-31 02:00,31,639,639,638.25,638.75,355
20120301|2012-01-31 02:30,31,638.75,639.75,638.5,639.75,506
20120301|2012-01-31 03:00,31,639.5,639.75,639,639.25,530
20120301|2012-01-31 03:30,31,639.25,639.5,638.75,639.25,423
20120301|2012-01-31 04:00,31,639.5,641,639.25,640,1205
20120301|2012-01-31 04:30,31,639.75,640.75,639.25,640.75,364
20120301|2012-01-31 05:00,31,640.75,642,640,640.5,757
20120301|2012-01-31 05:30,31,640.5,640.75,638,638.25,638
20120301|2012-01-31 06:00,31,638.5,639.25,638,638.75,484
20120301|2012-01-31 06:30,31,638.75,639,638,638.75,580
20120301|2012-01-31 07:00,31,638.75,639.75,638.25,639.25,385
20120301|2012-01-31 09:30,31,640,642,637,640.75,25164
20120301|2012-01-31 10:00,31,641,641.5,637.5,638.5,10058
20120301|2012-01-31 10:30,31,638.25,638.25,632.75,633.5,10726
20120301|2012-01-31 11:00,31,633.25,635.25,631.75,633.5,8540
20120301|2012-01-31 11:30,31,633.5,635,633.25,633.25,4683
20120301|2012-01-31 12:00,31,633.5,634.75,632.5,634.75,4335
20120301|2012-01-31 12:30,31,634.75,637.25,634.25,637,7680
20120301|2012-01-31 13:00,31,637.25,640.75,636.5,640,17309
20120301|2012-01-31 18:00,1,639,641.25,638,641.25,2025
20120301|2012-01-31 18:30,1,641.25,642.75,640.75,642,711
20120301|2012-01-31 19:00,1,641.75,643,641.25,642.75,383
20120301|2012-01-31 19:30,1,643,643.5,641.75,642.75,487
20120301|2012-01-31 20:00,1,643,644,643,643.75,459
20120301|2012-01-31 20:30,1,643.75,644,643,643.75,294
20120301|2012-01-31 21:00,1,643.75,645,643.75,644.75,699
20120301|2012-01-31 21:30,1,644.5,644.75,644.5,644.75,191
20120301|2012-01-31 22:00,1,644.75,644.75,644,644.5,282
20120301|2012-01-31 22:30,1,644.25,644.5,644,644.25,77
20120301|2012-01-31 23:00,1,644,644.75,644,644.25,88
20120301|2012-01-31 23:30,1,644,644.5,643.75,644.5,98
20120301|2012-02-01 00:00,1,644.25,644.75,644,644,76
20120301|2012-02-01 00:30,1,644,644.25,643.25,643.25,141
20120301|2012-02-01 01:00,1,643.25,643.5,643,643.25,136
20120301|2012-02-01 01:30,1,643.25,644.5,643.25,644.5,284
20120301|2012-02-01 02:00,1,644.25,645,644.25,645,501
20120301|2012-02-01 02:30,1,645,645.75,644.75,645.75,471
20120301|2012-02-01 03:00,1,645.75,647.75,645.5,647.5,1867
20120301|2012-02-01 03:30,1,647.5,648.75,647.5,648.25,1037
20120301|2012-02-01 04:00,1,648.25,648.25,647,647.25,200
20120301|2012-02-01 04:30,1,647.25,647.5,646.75,647.25,266
20120301|2012-02-01 05:00,1,647.25,647.75,646.5,646.75,222
20120301|2012-02-01 05:30,1,647,647.5,646.75,646.75,224
20120301|2012-02-01 06:00,1,646.75,647.5,646.5,647,205
20120301|2012-02-01 06:30,1,647.25,648.5,647.25,648,938
20120301|2012-02-01 07:00,1,648,648.75,647.75,648.25,567
20120301|2012-02-01 09:30,1,650,650,644.5,645.75,26600
20120301|2012-02-01 10:00,1,645.75,646.5,641.25,641.5,15557
20120301|2012-02-01 10:30,1,641.25,642.75,640.25,640.5,9338
20120301|2012-02-01 11:00,1,640.5,642.5,639.5,641.75,7769
20120301|2012-02-01 11:30,1,641.75,643,641.25,642.5,5496
20120301|2012-02-01 12:00,1,642.5,644.25,642,643.5,6241
20120301|2012-02-01 12:30,1,643.5,645.25,642.25,642.25,7759
20120301|2012-02-01 13:00,1,642.5,643,641,642,12647
20120301|2012-02-01 18:00,2,641.75,642,639.75,640.75,1332
20120301|2012-02-01 18:30,2,640.5,640.75,638.5,639.25,615
20120301|2012-02-01 19:00,2,639.25,641.75,639,641.5,450
20120301|2012-02-01 19:30,2,641.75,641.75,640.5,640.5,226
20120301|2012-02-01 20:00,2,640.75,641,640.25,640.75,152
20120301|2012-02-01 20:30,2,640.75,640.75,638,638.75,382
20120301|2012-02-01 21:00,2,638.75,639.75,638.75,639.75,61
20120301|2012-02-01 21:30,2,639.75,640.25,639.75,640,77
20120301|2012-02-01 22:00,2,640,640.5,639.5,639.75,73
20120301|2012-02-01 22:30,2,640,640,639.25,639.5,24
20120301|2012-02-01 23:00,2,639.75,639.75,639,639.5,95
20120301|2012-02-01 23:30,2,639.75,640.5,639.5,640.25,119
20120301|2012-02-02 00:00,2,640.25,640.5,640,640.5,64
20120301|2012-02-02 00:30,2,640.75,641,640.25,641,165
20120301|2012-02-02 01:00,2,640.75,641.5,640.75,641.5,195
20120301|2012-02-02 01:30,2,641.5,642,641.5,642,100
20120301|2012-02-02 02:00,2,642,642,641.25,641.25,469
20120301|2012-02-02 02:30,2,641.5,642,640.5,641.25,174
20120301|2012-02-02 03:00,2,641.25,641.25,639.25,639.75,251
20120301|2012-02-02 03:30,2,639.5,639.5,637,637.25,839
20120301|2012-02-02 04:00,2,637.25,637.75,635.5,636.5,1046
20120301|2012-02-02 04:30,2,636.5,639,636.5,636.5,703
20120301|2012-02-02 05:00,2,636.5,636.5,635.25,635.5,460
20120301|2012-02-02 05:30,2,635.5,637,635.5,636.25,316
20120301|2012-02-02 06:00,2,636.25,636.5,635,635.5,639
20120301|2012-02-02 06:30,2,635.5,635.5,634.25,634.5,722
20120301|2012-02-02 07:00,2,634.75,636.25,634.5,635.75,398
20120301|2012-02-02 09:30,2,635.5,645.75,635.5,643,27130
20120301|2012-02-02 10:00,2,643.25,646.5,643,645.75,12488
20120301|2012-02-02 10:30,2,645.75,647,644.25,645.5,7180
20120301|2012-02-02 11:00,2,645.5,646,643,644.5,5032
20120301|2012-02-02 11:30,2,644.25,644.5,641.75,643.25,5765
20120301|2012-02-02 12:00,2,643,643.75,641,641,3970
20120301|2012-02-02 12:30,2,641,642.25,639.25,641,6384
20120301|2012-02-02 13:00,2,641.25,643.75,639.25,643.25,13039
20120301|2012-02-02 18:00,3,642.5,643,642,642.75,932
20120301|2012-02-02 18:30,3,642.75,643,642.75,642.75,243
20120301|2012-02-02 19:00,3,642.5,642.75,641.5,642.25,177
20120301|2012-02-02 19:30,3,642.5,643.5,642.5,643.5,257
20120301|2012-02-02 20:00,3,643.5,643.75,643,643,71
20120301|2012-02-02 20:30,3,643.25,643.5,642.75,643,54
20120301|2012-02-02 21:00,3,643,643.25,641.75,641.75,65
20120301|2012-02-02 21:30,3,641.75,641.75,641.75,641.75,5
20120301|2012-02-02 22:00,3,642,642,641,641,46
20120301|2012-02-02 22:30,3,641,641.75,641,641.5,43
20120301|2012-02-02 23:00,3,641.75,642,641.75,642,29
20120301|2012-02-02 23:30,3,642.25,642.5,641.75,642,68
20120301|2012-02-03 00:00,3,642.25,642.75,641.5,642.5,131
20120301|2012-02-03 00:30,3,642.5,642.5,642,642.5,119
20120301|2012-02-03 01:00,3,642.5,643,642.25,643,189
20120301|2012-02-03 01:30,3,643,644,643,644,315
20120301|2012-02-03 02:00,3,644,644.5,643.5,643.5,370
20120301|2012-02-03 02:30,3,643.75,645.25,643.75,645,398
20120301|2012-02-03 03:00,3,645.25,645.5,645,645.25,223
20120301|2012-02-03 03:30,3,645.25,645.5,644.25,644.75,336
20120301|2012-02-03 04:00,3,644.5,645,643.5,645,249
20120301|2012-02-03 04:30,3,645,646.5,644.75,645.75,871
20120301|2012-02-03 05:00,3,646,646.5,646,646.25,120
20120301|2012-02-03 05:30,3,646.25,646.25,645.5,646,201
20120301|2012-02-03 06:00,3,645.75,646,645,645,210
20120301|2012-02-03 06:30,3,645,645,644,644.25,204
20120301|2012-02-03 07:00,3,644.25,644.5,643.25,644.25,401
20120301|2012-02-03 09:30,3,644.5,646,638,639.5,24066
20120301|2012-02-03 10:00,3,639.25,640.5,638.5,639,6432
20120301|2012-02-03 10:30,3,639.25,644.25,638.75,643.25,10346
20120301|2012-02-03 11:00,3,643.5,643.5,639.5,640.25,4508
20120301|2012-02-03 11:30,3,640.5,640.75,639,639.25,3386
20120301|2012-02-03 12:00,3,639.5,641.5,638.75,641,2726
20120301|2012-02-03 12:30,3,640.75,643.5,640.75,642.25,5308
20120301|2012-02-03 13:00,3,642.25,644.75,641.75,643.25,10801
20120301|2012-02-05 18:00,6,641,643.25,640.75,643,1301
20120301|2012-02-05 18:30,6,643,643.25,642,642,197
20120301|2012-02-05 19:00,6,642,643.25,641.75,643.25,179
20120301|2012-02-05 19:30,6,643.25,643.5,642.5,642.75,108
20120301|2012-02-05 20:00,6,642.5,642.75,641.75,642.25,133
20120301|2012-02-05 20:30,6,642,642.25,641.5,641.5,121
20120301|2012-02-05 21:00,6,641.5,642,641.5,642,47
20120301|2012-02-05 21:30,6,642,643.25,642,643.25,112
20120301|2012-02-05 22:00,6,643.25,643.5,643,643,159
20120301|2012-02-05 22:30,6,643,643.25,642.75,643.25,26
20120301|2012-02-05 23:00,6,643,643,642.75,643,9
20120301|2012-02-05 23:30,6,643,643.25,643,643.25,42
20120301|2012-02-06 00:00,6,643.5,643.5,643,643.5,120
20120301|2012-02-06 00:30,6,643.5,643.75,643,643.5,72
20120301|2012-02-06 01:00,6,643.25,643.75,643,643.75,184
20120301|2012-02-06 01:30,6,643.75,644.75,643.75,644.75,441
20120301|2012-02-06 02:00,6,644.5,644.5,643.25,644,184
20120301|2012-02-06 02:30,6,644,644,642.75,643.5,274
20120301|2012-02-06 03:00,6,643.25,643.25,642.25,642.75,281
20120301|2012-02-06 03:30,6,642.75,644.5,642.25,644.25,308
20120301|2012-02-06 04:00,6,644.25,647,644.25,646.75,1327
20120301|2012-02-06 04:30,6,646.75,647.5,646.75,647,519
20120301|2012-02-06 05:00,6,647.25,648,646.25,647.75,457
20120301|2012-02-06 05:30,6,647.75,648,646.75,647.75,522
20120301|2012-02-06 06:00,6,648,648.5,646.25,646.25,547
20120301|2012-02-06 06:30,6,646.25,646.5,644.75,645,363
20120301|2012-02-06 07:00,6,645,645.5,644.5,644.75,296
20120301|2012-02-06 09:30,6,644.5,645,639.25,642,16497
20120301|2012-02-06 10:00,6,642,644.75,641.75,643.5,8739
20120301|2012-02-06 10:30,6,643.5,643.5,641,643,4682
20120301|2012-02-06 11:00,6,643.25,643.75,641.75,642,3991
20120301|2012-02-06 11:30,6,642,643,642,642.5,2416
20120301|2012-02-06 12:00,6,642.5,643,641,642.5,3282
20120301|2012-02-06 12:30,6,642.5,643.5,642,643,4081
20120301|2012-02-06 13:00,6,643.25,644.25,640.25,644,9157
20120301|2012-02-06 18:00,7,643,643.75,642.5,643.75,1274
20120301|2012-02-06 18:30,7,643.5,644,643.25,643.5,191
20120301|2012-02-06 19:00,7,643.5,644.5,643.5,644.25,506
20120301|2012-02-06 19:30,7,644.25,645,644,644.75,270
20120301|2012-02-06 20:00,7,644.5,644.75,644,644.25,60
20120301|2012-02-06 20:30,7,644.25,644.75,643.5,644.25,167
20120301|2012-02-06 21:00,7,644,644,642,642.25,198
20120301|2012-02-06 21:30,7,642.5,643,640,640.5,350
20120301|2012-02-06 22:00,7,640.5,641.25,640,641,188
20120301|2012-02-06 22:30,7,641,641.25,641,641.25,61
20120301|2012-02-06 23:00,7,641,641.25,640.75,641,51
20120301|2012-02-06 23:30,7,641,641.5,641,641.25,78
20120301|2012-02-07 00:00,7,641.5,641.75,641.25,641.25,57
20120301|2012-02-07 00:30,7,641.5,642.25,641.25,642.25,71
20120301|2012-02-07 01:00,7,642.25,642.75,642,642.5,86
20120301|2012-02-07 01:30,7,642.75,643.75,642.5,643.5,175
20120301|2012-02-07 02:00,7,643.25,643.75,642.5,642.75,296
20120301|2012-02-07 02:30,7,643,643.25,642.5,642.5,70
20120301|2012-02-07 03:00,7,642.5,642.75,641.75,642.25,183
20120301|2012-02-07 03:30,7,642.25,644.75,642,643.75,359
20120301|2012-02-07 04:00,7,643.75,644.5,643.75,644,245
20120301|2012-02-07 04:30,7,644.25,644.75,642.5,642.5,349
20120301|2012-02-07 05:00,7,642.25,642.5,640.5,641.25,493
20120301|2012-02-07 05:30,7,641.5,641.75,640.5,640.5,454
20120301|2012-02-07 06:00,7,640.75,640.75,639.25,640.25,694
20120301|2012-02-07 06:30,7,640.25,640.75,640,640.25,364
20120301|2012-02-07 07:00,7,640.25,641,640,640.5,391
20120301|2012-02-07 09:30,7,641.5,642.25,639.25,640.75,18346
20120301|2012-02-07 10:00,7,640.75,641.5,639.75,641.25,6633
20120301|2012-02-07 10:30,7,641,642,640.75,641.25,4556
20120301|2012-02-07 11:00,7,641.25,643.25,641.25,642.75,6063
20120301|2012-02-07 11:30,7,642.75,643.25,642.25,643,2241
20120301|2012-02-07 12:00,7,642.75,643,641.25,641.75,3707
20120301|2012-02-07 12:30,7,641.75,642.75,641.25,641.25,4041
20120301|2012-02-07 13:00,7,641.25,643,641,642.5,10222
20120301|2012-02-07 18:00,8,642,642.25,641.25,642,1415
20120301|2012-02-07 18:30,8,642,643.25,642,643,552
20120301|2012-02-07 19:00,8,643,643.75,642,642.25,483
20120301|2012-02-07 19:30,8,642.25,642.75,642,642.75,138
20120301|2012-02-07 20:00,8,642.75,642.75,642,642,35
20120301|2012-02-07 20:30,8,642.25,642.5,642.25,642.5,26
20120301|2012-02-07 21:00,8,642.5,643,642.5,642.75,15
20120301|2012-02-07 21:30,8,642.75,642.75,642.5,642.75,18
20120301|2012-02-07 22:00,8,642.5,642.75,642.5,642.75,75
20120301|2012-02-07 22:30,8,642.75,642.75,642.5,642.5,20
20120301|2012-02-07 23:00,8,642.5,643,642.5,642.75,145
20120301|2012-02-07 23:30,8,643,644.25,643,644.25,251
20120301|2012-02-08 00:00,8,644.25,644.5,644,644.5,125
20120301|2012-02-08 00:30,8,644.5,645,643,643,789
20120301|2012-02-08 01:00,8,643.25,644.5,642.75,644.5,291
20120301|2012-02-08 01:30,8,644.5,645.5,644.5,645.5,551
20120301|2012-02-08 02:00,8,645,646.5,645,646.25,791
20120301|2012-02-08 02:30,8,646.25,646.75,646.25,646.75,265
20120301|2012-02-08 03:00,8,646.75,647.5,646.75,647,497
20120301|2012-02-08 03:30,8,646.75,647.5,646.5,647,240
20120301|2012-02-08 04:00,8,646.75,647.75,646.75,647.5,256
20120301|2012-02-08 04:30,8,647.25,647.5,646.25,646.5,242
20120301|2012-02-08 05:00,8,646.5,647.25,646.25,646.75,275
20120301|2012-02-08 05:30,8,647,647.25,646.75,647.25,240
20120301|2012-02-08 06:00,8,647.25,647.25,646.25,646.25,287
20120301|2012-02-08 06:30,8,646.25,647.25,646.25,646.5,299
20120301|2012-02-08 07:00,8,646.75,647.25,646.25,647,384
20120301|2012-02-08 09:30,8,647,648.75,646,647.5,16548
20120301|2012-02-08 10:00,8,647.5,647.5,642.25,642.75,16009
20120301|2012-02-08 10:30,8,643,643.25,636.5,636.75,16430
20120301|2012-02-08 11:00,8,636.75,637.25,632,636.25,21842
20120301|2012-02-08 11:30,8,636.25,639,636,638.5,6700
20120301|2012-02-08 12:00,8,638.5,641.75,637.25,641,6648
20120301|2012-02-08 12:30,8,641,643.25,639.25,642.5,10191
20120301|2012-02-08 13:00,8,642.75,643.75,641.25,643.25,10552
20120301|2012-02-08 18:00,9,641.75,642,640.5,640.75,960
20120301|2012-02-08 18:30,9,640.75,641,640.5,641,172
20120301|2012-02-08 19:00,9,641,642,641,641.75,380
20120301|2012-02-08 19:30,9,642,642.25,641.25,641.75,180
20120301|2012-02-08 20:00,9,641.75,641.75,641.25,641.5,85
20120301|2012-02-08 20:30,9,641.25,642.25,641.25,641.5,224
20120301|2012-02-08 21:00,9,641.75,642.25,641.25,641.5,89
20120301|2012-02-08 21:30,9,641.5,642,641.25,641.75,78
20120301|2012-02-08 22:00,9,642,642,641.5,641.5,11
20120301|2012-02-08 22:30,9,641.5,642,641.25,642,44
20120301|2012-02-08 23:00,9,642,642,641.5,641.5,8
20120301|2012-02-08 23:30,9,641.75,642.25,641.75,642,148
20120301|2012-02-09 00:00,9,642,642.5,641.75,642.5,250
20120301|2012-02-09 00:30,9,642.25,642.25,641.5,642.25,112
20120301|2012-02-09 01:00,9,642.25,642.5,642,642,121
20120301|2012-02-09 01:30,9,642,642.75,642,642.75,103
20120301|2012-02-09 02:00,9,642.5,642.75,642.25,642.5,109
20120301|2012-02-09 02:30,9,642.75,643,642,642.5,186
20120301|2012-02-09 03:00,9,642.5,643,642,642.25,104
20120301|2012-02-09 03:30,9,642.5,643,641.75,641.75,269
20120301|2012-02-09 04:00,9,641.75,642,640,640.5,675
20120301|2012-02-09 04:30,9,640,640.25,639.25,639.25,315
20120301|2012-02-09 05:00,9,639.5,640.75,639.5,639.75,513
20120301|2012-02-09 05:30,9,639.75,639.75,637.75,638.25,404
20120301|2012-02-09 06:00,9,638,639,637.25,638,436
20120301|2012-02-09 06:30,9,638,639.5,637.75,639.5,503
20120301|2012-02-09 07:00,9,639.5,640.5,638.5,640.25,650
20120301|2012-02-09 09:30,9,641.75,651.5,639,649.5,41844
20120301|2012-02-09 10:00,9,649.75,652,644.75,647,22352
20120301|2012-02-09 10:30,9,647,647.25,641,644.5,18981
20120301|2012-02-09 11:00,9,644.5,645,642,642.25,4960
20120301|2012-02-09 11:30,9,642,642.75,640.5,641.25,5271
20120301|2012-02-09 12:00,9,641.25,641.5,634.25,636.75,19827
20120301|2012-02-09 12:30,9,636.75,637.25,632.75,634.5,14020
20120301|2012-02-09 13:00,9,634.5,637.25,632.75,636,15658
20120301|2012-02-09 18:00,10,636.5,637,633.75,633.75,1085
20120301|2012-02-09 18:30,10,634,634.25,633.75,634.25,245
20120301|2012-02-09 19:00,10,634.25,634.25,632.25,632.75,646
20120301|2012-02-09 19:30,10,632.75,634.75,632.5,634.5,272
20120301|2012-02-09 20:00,10,634.5,634.75,633.25,634.25,207
20120301|2012-02-09 20:30,10,634,634.25,633.5,634.25,89
20120301|2012-02-09 21:00,10,634,634.25,633.25,633.5,83
20120301|2012-02-09 21:30,10,633.75,633.75,633.25,633.25,122
20120301|2012-02-09 22:00,10,633.5,633.75,633.25,633.25,64
20120301|2012-02-09 22:30,10,633.75,634,633.5,633.5,47
20120301|2012-02-09 23:00,10,633.5,633.75,633.5,633.5,50
20120301|2012-02-09 23:30,10,633.5,634,633.5,634,36
20120301|2012-02-10 00:00,10,634,634.75,634,634.5,112
20120301|2012-02-10 00:30,10,634.5,634.75,634.5,634.75,30
20120301|2012-02-10 01:00,10,634.75,635,634.5,634.75,74
20120301|2012-02-10 01:30,10,634.75,635,634,634.25,141
20120301|2012-02-10 02:00,10,634.25,635.25,634.25,634.75,221
20120301|2012-02-10 02:30,10,634.75,635.5,634.5,635.5,126
20120301|2012-02-10 03:00,10,635.5,635.75,634.25,634.25,339
20120301|2012-02-10 03:30,10,634.5,635.25,634.5,635.25,253
20120301|2012-02-10 04:00,10,635.25,635.25,633,633,773
20120301|2012-02-10 04:30,10,633,633.75,632.75,633.5,324
20120301|2012-02-10 05:00,10,633.5,634,632.75,634,490
20120301|2012-02-10 05:30,10,633.75,633.75,632.75,633.25,209
20120301|2012-02-10 06:00,10,633,633.25,631.75,632.25,655
20120301|2012-02-10 06:30,10,632.5,634.5,632.25,633.25,821
20120301|2012-02-10 07:00,10,633,634.5,633,633,430
20120301|2012-02-10 09:30,10,632.5,637,631,635.5,21763
20120301|2012-02-10 10:00,10,635.75,638.75,635,635.25,9851
20120301|2012-02-10 10:30,10,635.5,636.75,634.5,635,4564
20120301|2012-02-10 11:00,10,635,635.5,633.25,633.5,4207
20120301|2012-02-10 11:30,10,633.5,634.5,632.5,633.5,2826
20120301|2012-02-10 12:00,10,633.5,634.25,632.5,633,2882
20120301|2012-02-10 12:30,10,632.75,633,628.25,629,16826
20120301|2012-02-10 13:00,10,629,632,628.75,630.25,14287
20120301|2012-02-12 18:00,13,634.5,635.75,633.75,634,2173
20120301|2012-02-12 18:30,13,634,634.25,632.75,633,595
20120301|2012-02-12 19:00,13,633,634.25,633,633.75,254
20120301|2012-02-12 19:30,13,634,635,633.75,634.75,150
20120301|2012-02-12 20:00,13,634.75,637,634.5,636.25,924
20120301|2012-02-12 20:30,13,636.25,637,635.5,636,408
20120301|2012-02-12 21:00,13,636,636.5,635.5,636.25,455
20120301|2012-02-12 21:30,13,636.5,636.75,636,636.25,186
20120301|2012-02-12 22:00,13,636.25,636.5,636,636,81
20120301|2012-02-12 22:30,13,636,636.25,635.75,636,33
20120301|2012-02-12 23:00,13,636.25,636.5,636.25,636.25,28
20120301|2012-02-12 23:30,13,636.25,636.5,635.75,635.75,35
20120301|2012-02-13 00:00,13,636,636.5,635.5,635.5,112
20120301|2012-02-13 00:30,13,635.5,635.75,635,635,97
20120301|2012-02-13 01:00,13,635.5,636,635,635.5,203
20120301|2012-02-13 01:30,13,635.75,636.25,635.5,636,63
20120301|2012-02-13 02:00,13,636,637,636,637,217
20120301|2012-02-13 02:30,13,637,637.5,636.75,637.5,228
20120301|2012-02-13 03:00,13,637.5,637.75,636.5,636.75,199
20120301|2012-02-13 03:30,13,636.5,637.5,636.5,637,229
20120301|2012-02-13 04:00,13,636.5,637.75,636.25,636.25,412
20120301|2012-02-13 04:30,13,636.5,637.5,636.5,637.25,150
20120301|2012-02-13 05:00,13,637.25,637.75,636.75,637.25,109
20120301|2012-02-13 05:30,13,637.5,638,637.5,637.5,183
20120301|2012-02-13 06:00,13,637.25,637.25,636.5,636.75,160
20120301|2012-02-13 06:30,13,636.75,637.5,636.5,636.75,297
20120301|2012-02-13 07:00,13,636.75,637.5,636.5,636.75,409
20120301|2012-02-13 09:30,13,636.5,642.5,635.25,642,26009
20120301|2012-02-13 10:00,13,642,643.5,640.75,641.5,11927
20120301|2012-02-13 10:30,13,641.25,642.25,637.75,639,7331
20120301|2012-02-13 11:00,13,638.75,640,638,639.75,4500
20120301|2012-02-13 11:30,13,639.75,639.75,637,637.75,5328
20120301|2012-02-13 12:00,13,637.75,639.25,635.5,636.75,7351
20120301|2012-02-13 12:30,13,636.75,637.25,634.25,635,8175
20120301|2012-02-13 13:00,13,635,640.25,635,639.5,13571
20120301|2012-02-13 18:00,14,639,639.25,637.75,638.5,845
20120301|2012-02-13 18:30,14,638.5,639.25,638,638.75,186
20120301|2012-02-13 19:00,14,639,639,637.75,637.75,92
20120301|2012-02-13 19:30,14,637.75,638,637.5,637.5,58
20120301|2012-02-13 20:00,14,637.5,638,637.25,637.25,179
20120301|2012-02-13 20:30,14,637.25,638.25,637.25,638,80
20120301|2012-02-13 21:00,14,638.25,638.25,637.75,638,27
20120301|2012-02-13 21:30,14,638.25,638.75,638.25,638.25,24
20120301|2012-02-13 22:00,14,638.5,638.75,638.25,638.5,20
20120301|2012-02-13 22:30,14,638.75,638.75,638.5,638.5,4
20120301|2012-02-13 23:00,14,638.5,638.75,638.5,638.75,31
20120301|2012-02-13 23:30,14,638.5,638.75,638,638,98
20120301|2012-02-14 00:00,14,638,638,637,637,172
20120301|2012-02-14 00:30,14,637,637,635.75,635.75,261
20120301|2012-02-14 01:00,14,636,636.25,635.25,635.5,237
20120301|2012-02-14 01:30,14,636,636,635.25,635.25,103
20120301|2012-02-14 02:00,14,635.5,635.75,635,635.25,284
20120301|2012-02-14 02:30,14,635.5,637.75,635,636,698
20120301|2012-02-14 03:00,14,636.25,638.25,635.25,637.25,535
20120301|2012-02-14 03:30,14,637.25,637.25,636.25,636.25,443
20120301|2012-02-14 04:00,14,636.75,638.25,636.75,638,310
20120301|2012-02-14 04:30,14,637.75,638,637.25,637.75,132
20120301|2012-02-14 05:00,14,637.75,638,637.25,637.25,143
20120301|2012-02-14 05:30,14,637.5,637.5,636.75,637.25,309
20120301|2012-02-14 06:00,14,637.25,637.5,636.5,636.5,290
20120301|2012-02-14 06:30,14,636.5,637.25,635.25,637,721
20120301|2012-02-14 07:00,14,636.75,636.75,635.5,635.75,206
20120301|2012-02-14 09:30,14,635,635.5,631.5,633,22096
20120301|2012-02-14 10:00,14,633,634.5,632.5,634.25,6245
20120301|2012-02-14 10:30,14,634,639.75,634,636.25,13962
20120301|2012-02-14 11:00,14,636.5,638,636.25,637.5,3024
20120301|2012-02-14 11:30,14,637.5,640.5,636.5,636.5,8128
20120301|2012-02-14 12:00,14,636.75,636.75,633,635.5,8756
20120301|2012-02-14 12:30,14,635.25,636,633,634,4170
20120301|2012-02-14 13:00,14,634,634.75,632,632.25,9475
20120301|2012-02-14 18:00,15,633.5,634.25,632.75,634,785
20120301|2012-02-14 18:30,15,634,635,634,634.5,247
20120301|2012-02-14 19:00,15,634.25,634.75,633.75,633.75,118
20120301|2012-02-14 19:30,15,633.75,633.75,633.5,633.5,33
20120301|2012-02-14 20:00,15,633.75,634.25,633.25,634.25,145
20120301|2012-02-14 20:30,15,634.25,635,634,634.5,193
20120301|2012-02-14 21:00,15,634.5,635.25,634.5,635,126
20120301|2012-02-14 21:30,15,634.75,635,634.75,635,15
20120301|2012-02-14 22:00,15,635,635.25,634.25,635.25,90
20120301|2012-02-14 22:30,15,635,635.5,634.75,635.25,72
20120301|2012-02-14 23:00,15,635.25,635.5,635.25,635.5,14
20120301|2012-02-14 23:30,15,635.25,635.25,634.5,634.75,62
20120301|2012-02-15 00:00,15,634.75,635.25,634.25,634.5,421
20120301|2012-02-15 00:30,15,634.5,635.5,634.5,634.5,168
20120301|2012-02-15 01:00,15,634.5,635.25,634.25,634.75,447
20120301|2012-02-15 01:30,15,634.5,634.75,634,634.75,209
20120301|2012-02-15 02:00,15,634.75,636.25,634.5,635.75,1015
20120301|2012-02-15 02:30,15,636,637.75,635.25,637,999
20120301|2012-02-15 03:00,15,637,637,636,636,266
20120301|2012-02-15 03:30,15,636,636.25,635,635.25,230
20120301|2012-02-15 04:00,15,635.25,636,635.25,636,228
20120301|2012-02-15 04:30,15,635.75,635.75,634.75,635.25,121
20120301|2012-02-15 05:00,15,635.25,635.75,635,635.25,197
20120301|2012-02-15 05:30,15,635.25,635.5,634.75,635,73
20120301|2012-02-15 06:00,15,635,635.75,635,635.5,237
20120301|2012-02-15 06:30,15,635.5,636.25,633.75,634.25,429
20120301|2012-02-15 07:00,15,634.5,635.25,634,634.5,299
20120301|2012-02-15 09:30,15,634.25,638.5,633.5,635.5,18329
20120301|2012-02-15 10:00,15,635.75,638.5,634.75,636.75,8300
20120301|2012-02-15 10:30,15,636.75,636.75,632,632,7999
20120301|2012-02-15 11:00,15,632.25,634.75,632,634.5,5791
20120301|2012-02-15 11:30,15,634.75,635,630.5,630.75,6648
20120301|2012-02-15 12:00,15,630.5,630.75,625.25,626.75,22601
20120301|2012-02-15 12:30,15,626.5,628,626,626.5,9100
20120301|2012-02-15 13:00,15,626.5,628.5,625.5,626.75,8941
20120301|2012-02-15 18:00,16,627,628.5,627,628.25,1102
20120301|2012-02-15 18:30,16,628.25,628.75,627.25,627.25,198
20120301|2012-02-15 19:00,16,627.5,627.5,626.25,626.25,749
20120301|2012-02-15 19:30,16,626.25,626.25,625,625.75,1037
20120301|2012-02-15 20:00,16,625.75,625.75,624.5,625,461
20120301|2012-02-15 20:30,16,625,625.25,623.75,624.25,332
20120301|2012-02-15 21:00,16,624.25,624.25,623,623.5,256
20120301|2012-02-15 21:30,16,623.5,623.5,622.75,623.25,195
20120301|2012-02-15 22:00,16,623.25,624,622.5,624,94
20120301|2012-02-15 22:30,16,624.25,625,624.25,624.75,79
20120301|2012-02-15 23:00,16,624.75,625,624,624,66
20120301|2012-02-15 23:30,16,623.75,624,622.5,623,384
20120301|2012-02-16 00:00,16,622.75,623.5,622.25,623.5,115
20120301|2012-02-16 00:30,16,623,623.5,622.25,623.25,351
20120301|2012-02-16 01:00,16,623.5,623.5,622.5,623.25,100
20120301|2012-02-16 01:30,16,623.5,623.5,623,623,134
20120301|2012-02-16 02:00,16,623,623.75,622.5,623.25,295
20120301|2012-02-16 02:30,16,623,623,621.75,622,618
20120301|2012-02-16 03:00,16,622.25,623.75,622,623.25,393
20120301|2012-02-16 03:30,16,623.5,623.75,623,623.5,308
20120301|2012-02-16 04:00,16,623.75,624.75,623.5,624.25,206
20120301|2012-02-16 04:30,16,624.25,624.75,624,624.5,480
20120301|2012-02-16 05:00,16,624.5,625,624,625,227
20120301|2012-02-16 05:30,16,624.75,624.75,624,624.5,205
20120301|2012-02-16 06:00,16,624.5,625.75,624.5,625.25,608
20120301|2012-02-16 06:30,16,625,625.75,624.75,625.5,185
20120301|2012-02-16 07:00,16,625.5,625.5,624,624.5,263
20120301|2012-02-16 09:30,16,626,630.75,625.5,628,19687
20120301|2012-02-16 10:00,16,628,637,628,635,23181
20120301|2012-02-16 10:30,16,634.75,636,632.25,634,10800
20120301|2012-02-16 11:00,16,634,635.5,633.75,635.25,5121
20120301|2012-02-16 11:30,16,635.5,635.75,632.75,633.25,4156
20120301|2012-02-16 12:00,16,633.25,634.25,632.75,632.75,2618
20120301|2012-02-16 12:30,16,633,634.5,631.5,634.25,7977
20120301|2012-02-16 13:00,16,634.5,637,633.5,636.25,12773
20120301|2012-02-16 18:00,17,635.5,636.5,635.25,636,648
20120301|2012-02-16 18:30,17,636,636.25,635.75,635.75,72
20120301|2012-02-16 19:00,17,636,637.5,635.75,637,383
20120301|2012-02-16 19:30,17,637,638.25,637,637.5,445
20120301|2012-02-16 20:00,17,637.75,638.75,637.5,638.25,149
20120301|2012-02-16 20:30,17,638,638.5,637.5,638.5,114
20120301|2012-02-16 21:00,17,638.5,638.75,637.75,638.25,175
20120301|2012-02-16 21:30,17,638.25,638.75,638,638.75,39
20120301|2012-02-16 22:00,17,638.25,638.5,638.25,638.25,24
20120301|2012-02-16 22:30,17,638.25,638.25,638.25,638.25,30
20120301|2012-02-16 23:00,17,638.5,639,638.25,638.75,148
20120301|2012-02-16 23:30,17,639,639.5,638.75,639,313
20120301|2012-02-17 00:00,17,639,639,638.75,638.75,15
20120301|2012-02-17 00:30,17,638.75,639.25,638.5,638.75,40
20120301|2012-02-17 01:00,17,638.75,639.5,638.5,639.25,268
20120301|2012-02-17 01:30,17,639.25,639.5,639,639.25,100
20120301|2012-02-17 02:00,17,639.25,639.25,638.5,638.5,86
20120301|2012-02-17 02:30,17,638.5,638.5,638,638,98
20120301|2012-02-17 03:00,17,638,638.25,637.75,638,136
20120301|2012-02-17 03:30,17,638,640,638,640,585
20120301|2012-02-17 04:00,17,639.75,639.75,638.75,638.75,192
20120301|2012-02-17 04:30,17,638.75,640.75,638.5,640.75,564
20120301|2012-02-17 05:00,17,640.5,641,640.5,641,293
20120301|2012-02-17 05:30,17,640.75,641,640.25,640.5,163
20120301|2012-02-17 06:00,17,640.75,641.25,640.25,641.25,185
20120301|2012-02-17 06:30,17,641.25,641.75,640.75,641.25,445
20120301|2012-02-17 07:00,17,641.25,641.75,641,641.25,577
20120301|2012-02-17 09:30,17,641.25,643,640,640.25,20599
20120301|2012-02-17 10:00,17,640.25,641,637.5,638.5,8659
20120301|2012-02-17 10:30,17,638.75,641,638,640.5,5436
20120301|2012-02-17 11:00,17,640.25,646.75,640.25,645.5,13511
20120301|2012-02-17 11:30,17,645.75,646,643.25,643.5,5916
20120301|2012-02-17 12:00,17,643.75,644.5,642.5,643,3315
20120301|2012-02-17 12:30,17,643.25,644,641.75,642,3646
20120301|2012-02-17 13:00,17,642.25,644.5,641.25,641.75,8546
20120301|2012-02-20 18:00,21,643.25,645,642.25,642.5,2246
20120301|2012-02-20 18:30,21,642.5,642.75,641.75,642,461
20120301|2012-02-20 19:00,21,641.75,643.25,641.25,642,258
20120301|2012-02-20 19:30,21,641.75,642.25,641.25,641.5,95
20120301|2012-02-20 20:00,21,641.75,642.25,641.5,642,76
20120301|2012-02-20 20:30,21,642,643.25,641.5,642.75,467
20120301|2012-02-20 21:00,21,642.75,644.5,642.25,644,298
20120301|2012-02-20 21:30,21,643.75,644,643,643,135
20120301|2012-02-20 22:00,21,642.75,643,642.25,642.75,97
20120301|2012-02-20 22:30,21,642.5,643,642.5,642.75,28
20120301|2012-02-20 23:00,21,643,643.5,643,643.5,62
20120301|2012-02-20 23:30,21,643.5,643.5,643,643.25,56
20120301|2012-02-21 00:00,21,643.25,644,643.25,644,53
20120301|2012-02-21 00:30,21,643.5,643.75,642.5,643.25,85
20120301|2012-02-21 01:00,21,643,643.25,642.75,643,92
20120301|2012-02-21 01:30,21,643,643,641.75,642,79
20120301|2012-02-21 02:00,21,642,642,640.5,640.75,358
20120301|2012-02-21 02:30,21,641,641.5,640.75,641,343
20120301|2012-02-21 03:00,21,641.25,642,640.5,640.75,539
20120301|2012-02-21 03:30,21,640.5,640.5,638.5,638.75,571
20120301|2012-02-21 04:00,21,638.75,639.25,637.75,638.25,303
20120301|2012-02-21 04:30,21,638.25,639,637.75,638.5,210
20120301|2012-02-21 05:00,21,638.25,638.25,637,637.25,279
20120301|2012-02-21 05:30,21,637,637,635.5,635.5,594
20120301|2012-02-21 06:00,21,635.5,636,634.75,635.5,577
20120301|2012-02-21 06:30,21,635.5,636.5,635.5,636,321
20120301|2012-02-21 07:00,21,636,636.75,635.25,635.75,385
20120301|2012-02-21 09:30,21,636.5,637,630.5,631.25,28032
20120301|2012-02-21 10:00,21,631.25,631.5,627,629.75,18396
20120301|2012-02-21 10:30,21,629.5,631,627.5,627.75,8539
20120301|2012-02-21 11:00,21,627.75,628.5,626,626.25,9193
20120301|2012-02-21 11:30,21,626,629.25,625.25,628,7630
20120301|2012-02-21 12:00,21,628,629,627.25,628.5,4322
20120301|2012-02-21 12:30,21,628.25,631.75,627.5,629.75,6529
20120301|2012-02-21 13:00,21,629.75,631,629,629.25,7914
20120301|2012-02-21 18:00,22,630,630.25,627.25,628.25,1006
20120301|2012-02-21 18:30,22,628.25,629.75,628.25,629.5,290
20120301|2012-02-21 19:00,22,629.5,630,629.25,629.75,246
20120301|2012-02-21 19:30,22,629.75,630.75,629.5,630,167
20120301|2012-02-21 20:00,22,630,630.25,629.25,630,111
20120301|2012-02-21 20:30,22,629.75,630.25,629.5,629.5,25
20120301|2012-02-21 21:00,22,629.5,629.75,629.25,629.25,61
20120301|2012-02-21 21:30,22,629.5,630,629.5,630,45
20120301|2012-02-21 22:00,22,629.75,630,629.5,630,31
20120301|2012-02-21 22:30,22,630,630,629.75,629.75,47
20120301|2012-02-21 23:00,22,630,630,629.75,630,10
20120301|2012-02-21 23:30,22,629.75,630.25,629.5,630.25,37
20120301|2012-02-22 00:00,22,630.25,630.5,629.75,629.75,58
20120301|2012-02-22 00:30,22,630,630.5,629.75,630.5,24
20120301|2012-02-22 01:00,22,630.25,630.5,630.25,630.25,139
20120301|2012-02-22 01:30,22,630,630.5,629.5,630,90
20120301|2012-02-22 02:00,22,630,630.5,629.75,630.25,40
20120301|2012-02-22 02:30,22,630.25,630.25,629,629.25,249
20120301|2012-02-22 03:00,22,629,629,627,627,364
20120301|2012-02-22 03:30,22,627,627,625.75,626.75,583
20120301|2012-02-22 04:00,22,626.75,627,625.75,626.25,175
20120301|2012-02-22 04:30,22,626.5,627.25,626.5,627,75
20120301|2012-02-22 05:00,22,627,627.25,626.5,626.5,61
20120301|2012-02-22 05:30,22,626.5,627,626,626.75,123
20120301|2012-02-22 06:00,22,626.75,627.5,626.25,627,199
20120301|2012-02-22 06:30,22,627,628,626.25,627.25,317
20120301|2012-02-22 07:00,22,627,627.25,626.5,627.25,72
20120301|2012-02-22 09:30,22,628.75,634.25,628.25,630.5,18957
20120301|2012-02-22 10:00,22,630.5,632.25,629.75,631.25,5423
20120301|2012-02-22 10:30,22,631.5,632.5,630.25,632,3807
20120301|2012-02-22 11:00,22,632,633,631.25,632.75,3562
20120301|2012-02-22 11:30,22,632.75,633.25,631.5,633.25,2787
20120301|2012-02-22 12:00,22,633.25,633.5,631.5,632,2649
20120301|2012-02-22 12:30,22,632.25,638,631.75,637.75,11219
20120301|2012-02-22 13:00,22,638,639.5,637.25,639,12454
20120301|2012-02-22 18:00,23,638.25,638.75,637.75,638,1223
20120301|2012-02-22 18:30,23,638,638,637.5,637.75,143
20120301|2012-02-22 19:00,23,637.75,638.25,637.25,638.25,222
20120301|2012-02-22 19:30,23,638,638,637.75,637.75,99
20120301|2012-02-22 20:00,23,638,638.5,637.75,638.25,37
20120301|2012-02-22 20:30,23,638.25,638.75,638.25,638.5,60
20120301|2012-02-22 21:00,23,638.5,638.75,638.5,638.5,68
20120301|2012-02-22 21:30,23,638.5,638.5,638.25,638.25,31
20120301|2012-02-22 22:00,23,638.5,638.5,638.25,638.25,27
20120301|2012-02-22 22:30,23,638,638.5,638,638.5,37
20120301|2012-02-22 23:00,23,638.25,638.5,638.25,638.5,72
20120301|2012-02-22 23:30,23,638.5,638.75,638.25,638.5,83
20120301|2012-02-23 00:00,23,638.25,638.5,638,638.25,81
20120301|2012-02-23 00:30,23,638,638.25,637.75,637.75,150
20120301|2012-02-23 01:00,23,638,639,638,638.75,243
20120301|2012-02-23 01:30,23,638.5,638.75,638,638.5,25
20120301|2012-02-23 02:00,23,638.25,639,638.25,638.75,91
20120301|2012-02-23 02:30,23,638.75,639.75,638.75,639.75,299
20120301|2012-02-23 03:00,23,639.5,639.5,638.5,638.75,111
20120301|2012-02-23 03:30,23,638.75,639.25,638.25,639.25,200
20120301|2012-02-23 04:00,23,638.75,639.25,638.25,638.75,98
20120301|2012-02-23 04:30,23,639.25,639.25,638,638,101
20120301|2012-02-23 05:00,23,638.25,638.5,637.75,638.25,96
20120301|2012-02-23 05:30,23,638.5,638.5,637.75,638,107
20120301|2012-02-23 06:00,23,638,638.5,637.5,637.75,356
20120301|2012-02-23 06:30,23,637.75,638,637,637.25,160
20120301|2012-02-23 07:00,23,637.25,639.25,637,638.5,382
20120301|2012-02-23 09:30,23,639.25,643.5,637.25,639,15770
20120301|2012-02-23 10:00,23,639.5,639.5,635.5,636.75,7447
20120301|2012-02-23 10:30,23,637,640.5,636.5,640,4801
20120301|2012-02-23 11:00,23,640,640,636.5,636.75,2626
20120301|2012-02-23 11:30,23,636.75,637.5,633.25,634,4557
20120301|2012-02-23 12:00,23,634,638,633.25,637.25,5993
20120301|2012-02-23 12:30,23,637.25,639.25,637.25,639,5516
20120301|2012-02-23 13:00,23,639,640.25,638.75,639,4633
20120301|2012-02-23 18:00,24,638.5,638.75,637.75,637.75,456
20120301|2012-02-23 18:30,24,637.75,637.75,635.25,636.25,476
20120301|2012-02-23 19:00,24,636,637.5,636,637.5,136
20120301|2012-02-23 19:30,24,637.25,637.5,637,637.25,98
20120301|2012-02-23 20:00,24,637.25,637.75,637.25,637.5,18
20120301|2012-02-23 20:30,24,637.5,638,637,637.5,49
20120301|2012-02-23 21:00,24,637.25,637.75,636.25,636.25,32
20120301|2012-02-23 21:30,24,636.75,637.5,636.75,637.5,48
20120301|2012-02-23 22:00,24,637.5,637.75,637,637.25,10
20120301|2012-02-23 22:30,24,637.25,637.5,637,637,9
20120301|2012-02-23 23:00,24,637.5,637.75,637.5,637.75,5
20120301|2012-02-23 23:30,24,637.5,638.75,637.5,637.75,331
20120301|2012-02-24 00:00,24,638.25,638.25,637,637.5,75
20120301|2012-02-24 00:30,24,637.5,638.25,637.25,638,47
20120301|2012-02-24 01:00,24,638.5,639,638.25,638.75,22
20120301|2012-02-24 01:30,24,638.25,638.5,637.75,638.5,78
20120301|2012-02-24 02:00,24,638.25,638.25,637.5,637.5,106
20120301|2012-02-24 02:30,24,637.25,638.5,637.25,638.5,55
20120301|2012-02-24 03:00,24,638.5,639.5,638.5,639.25,488
20120301|2012-02-24 03:30,24,639,639.25,638.5,638.75,63
20120301|2012-02-24 04:00,24,639,639,637,637.5,246
20120301|2012-02-24 04:30,24,637.25,637.5,637,637,42
20120301|2012-02-24 05:00,24,637,637.5,636.75,636.75,95
20120301|2012-02-24 05:30,24,636.75,637,636,636.75,201
20120301|2012-02-24 06:00,24,636.75,636.75,635.25,636.25,308
20120301|2012-02-24 06:30,24,636.25,637.25,635.5,635.5,257
20120301|2012-02-24 07:00,24,635.75,636.5,635.25,636.25,263
20120301|2012-02-24 09:30,24,637,640.25,635,636,9017
20120301|2012-02-24 10:00,24,636,636.75,634.5,636.75,4051
20120301|2012-02-24 10:30,24,636.75,638.25,636,638.25,2209
20120301|2012-02-24 11:00,24,638,638.5,637.25,637.75,2014
20120301|2012-02-24 11:30,24,637.75,638,636.5,637,1517
20120301|2012-02-24 12:00,24,637,638.75,636.75,638.75,2042
20120301|2012-02-24 12:30,24,639,641.5,638.75,640.25,5599
20120301|2012-02-24 13:00,24,640.5,641.5,640.25,640.5,7051
20120301|2012-02-26 18:00,27,638.5,639.75,638,639.75,1330
20120301|2012-02-26 18:30,27,639.25,639.5,638,638,211
20120301|2012-02-26 19:00,27,638.25,639.75,638,639.5,316
20120301|2012-02-26 19:30,27,639.75,639.75,639.25,639.25,72
20120301|2012-02-26 20:00,27,639.25,639.5,639,639,93
20120301|2012-02-26 20:30,27,638.75,639,638.25,638.5,67
20120301|2012-02-26 21:00,27,638.5,639.25,638.5,639.25,34
20120301|2012-02-26 21:30,27,639,639.25,638.25,638.25,29
20120301|2012-02-26 22:00,27,638.5,639,638.25,638.75,48
20120301|2012-02-26 22:30,27,638.75,638.75,638.5,638.5,3
20120301|2012-02-26 23:00,27,638.5,638.75,638.25,638.25,15
20120301|2012-02-26 23:30,27,638.25,638.75,638.25,638.75,20
20120301|2012-02-27 00:00,27,638.5,638.5,638.25,638.5,3
20120301|2012-02-27 00:30,27,639,639,638,638,30
20120301|2012-02-27 01:00,27,638,638.25,637.75,638.25,89
20120301|2012-02-27 01:30,27,638.25,638.75,638,638.25,19
20120301|2012-02-27 02:00,27,638,638.25,638,638.25,10
20120301|2012-02-27 02:30,27,637.75,637.75,636.5,636.75,169
20120301|2012-02-27 03:00,27,637,637.25,637,637.25,53
20120301|2012-02-27 03:30,27,637.25,637.5,637.25,637.5,7
20120301|2012-02-27 04:00,27,637.5,637.5,636.25,636.25,87
20120301|2012-02-27 04:30,27,636.25,636.5,636,636.25,176
20120301|2012-02-27 05:00,27,636.25,636.25,634.75,634.75,378
20120301|2012-02-27 05:30,27,634.75,635.75,634,634.25,193
20120301|2012-02-27 06:00,27,634.5,635.25,634,635.25,34
20120301|2012-02-27 06:30,27,635.25,636,635.25,635.75,152
20120301|2012-02-27 07:00,27,635.75,636,635,635,84
20120301|2012-02-27 09:30,27,635,640.5,633,639,7019
20120301|2012-02-27 10:00,27,639,643.5,639,642.25,4898
20120301|2012-02-27 10:30,27,642.25,645.75,641.75,645,2701
20120301|2012-02-27 11:00,27,645,645.25,641.25,642,2720
20120301|2012-02-27 11:30,27,642,643.25,641,642.5,1705
20120301|2012-02-27 12:00,27,643,644.5,643,643.25,1833
20120301|2012-02-27 12:30,27,643.5,644.75,643.25,644,1734
20120301|2012-02-27 13:00,27,644,645.25,643.5,644.75,3480
20120301|2012-02-27 18:00,28,642.5,643.5,642,643.25,351
20120301|2012-02-27 18:30,28,643.25,643.25,642.75,642.75,43
20120301|2012-02-27 19:00,28,642.75,643.25,642.75,643,40
20120301|2012-02-27 19:30,28,643,643.5,643,643.5,9
20120301|2012-02-27 20:00,28,643.25,643.25,643,643,4
20120301|2012-02-27 20:30,28,642.75,642.75,642.5,642.75,39
20120301|2012-02-27 21:00,28,642.75,643.25,642.5,642.5,143
20120301|2012-02-27 21:30,28,642.5,643,642.5,643,48
20120301|2012-02-27 22:00,28,642.75,643,642.75,643,13
20120301|2012-02-27 22:30,28,643,643.5,642.75,642.75,60
20120301|2012-02-27 23:00,28,643,643,642.75,642.75,5
20120301|2012-02-27 23:30,28,643,643,642.75,643,7
20120301|2012-02-28 00:00,28,643.25,643.25,643,643,8
20120301|2012-02-28 00:30,28,643.5,643.75,642.75,643.5,31
20120301|2012-02-28 01:00,28,643.75,644,643.5,643.75,91
20120301|2012-02-28 01:30,28,643.5,644.25,643.5,644.25,172
20120301|2012-02-28 02:00,28,644.25,644.5,644,644.5,79
20120301|2012-02-28 02:30,28,644.5,645,643.75,644.25,139
20120301|2012-02-28 03:00,28,644.5,645.5,644.25,645,167
20120301|2012-02-28 03:30,28,645.25,645.25,644,644,46
20120301|2012-02-28 04:00,28,644.25,644.5,643.75,644.25,10
20120301|2012-02-28 04:30,28,644.75,646.75,644.75,645.25,276
20120301|2012-02-28 05:00,28,645.5,645.75,645.5,645.75,25
20120301|2012-02-28 05:30,28,645.75,645.75,645.75,645.75,25
20120301|2012-02-28 06:00,28,645.75,647.25,645.75,647.25,165
20120301|2012-02-28 06:30,28,647,648,647,647.25,561
20120301|2012-02-28 07:00,28,647.25,647.75,646.75,647,119
20120301|2012-02-28 09:30,28,646.75,647.5,644,645.5,4482
20120301|2012-02-28 10:00,28,645.75,646,644,645.75,3209
20120301|2012-02-28 10:30,28,645.5,649.25,645.5,647.75,3295
20120301|2012-02-28 11:00,28,647.75,650,647.75,649.75,1624
20120301|2012-02-28 11:30,28,649.75,650.5,649.25,650,1519
20120301|2012-02-28 12:00,28,650,653,649.75,650.75,2565
20120301|2012-02-28 12:30,28,650.25,653,650,652,1748
20120301|2012-02-28 13:00,28,652.25,654,651.75,653.75,2410
20120301|2012-02-28 18:00,29,653,653.5,652,652.75,320
20120301|2012-02-28 18:30,29,653,653.5,653,653.25,3
20120301|2012-02-28 19:00,29,653.75,653.75,652.25,652.25,31
20120301|2012-02-28 19:30,29,652,653.25,652,653,26
20120301|2012-02-28 20:00,29,653,653.25,653,653.25,4
20120301|2012-02-28 21:00,29,653.5,653.75,653,653.5,6
20120301|2012-02-28 21:30,29,653,653.25,653,653,3
20120301|2012-02-28 22:00,29,653.25,654,653.25,653.25,16
20120301|2012-02-28 22:30,29,653,653.25,652.75,652.75,59
20120301|2012-02-28 23:00,29,653,653,653,653,1
20120301|2012-02-28 23:30,29,653.5,653.5,653.5,653.5,7
20120301|2012-02-29 00:00,29,653.5,653.5,653.5,653.5,17
20120301|2012-02-29 00:30,29,653.75,654,653.5,654,15
20120301|2012-02-29 01:00,29,654,654.5,654,654.5,38
20120301|2012-02-29 01:30,29,654.5,654.5,654.5,654.5,33
20120301|2012-02-29 02:00,29,654.25,654.25,654.25,654.25,11
20120301|2012-02-29 02:30,29,654.25,654.25,654,654,10
20120301|2012-02-29 03:00,29,654,654.25,654,654.25,7
20120301|2012-02-29 03:30,29,654.25,654.25,654.25,654.25,21
20120301|2012-02-29 04:00,29,654.5,654.75,654,654,13
20120301|2012-02-29 04:30,29,655,655,654,654.5,76
20120301|2012-02-29 05:00,29,654.75,655,654.75,655,23
20120301|2012-02-29 05:30,29,655,656,655,656,78
20120301|2012-02-29 06:00,29,656,656.75,656,656.5,58
20120301|2012-02-29 06:30,29,656.5,656.5,656,656,39
20120301|2012-02-29 07:00,29,656,656.25,655,655.5,36
20120301|2012-02-29 09:30,29,654.75,659,652,654,4422
20120301|2012-02-29 10:00,29,654.25,656.5,653,653.5,1970
20120301|2012-02-29 10:30,29,653.25,655.5,651.25,654.5,986
20120301|2012-02-29 11:00,29,654.5,657.75,654.5,657.5,814
20120301|2012-02-29 11:30,29,657.5,657.5,655.25,656,724
20120301|2012-02-29 12:00,29,656.25,657.5,656,657,464
20120301|2012-02-29 12:30,29,657,658.5,656.5,656.75,640
20120301|2012-02-29 13:00,29,656.5,657.25,653.75,656.25,1649
20120301|2012-02-29 18:00,1,655.75,655.75,652.5,652.75,89
20120301|2012-02-29 18:30,1,652.75,652.75,652,652.75,28
20120301|2012-02-29 19:00,1,652.25,653,652.25,652.5,9
20120301|2012-02-29 19:30,1,652.75,652.75,652.5,652.5,36
20120301|2012-02-29 20:00,1,652.5,652.5,652.5,652.5,23
20120301|2012-02-29 20:30,1,652.25,652.25,650.5,650.5,32
20120301|2012-02-29 21:00,1,650.25,651,650.25,651,20
20120301|2012-02-29 21:30,1,651.5,651.5,651.5,651.5,1
20120301|2012-02-29 22:00,1,651.75,652,651.75,652,7
20120301|2012-02-29 23:00,1,652.25,652.25,652.25,652.25,8
20120301|2012-03-01 00:00,1,652.25,652.25,652.25,652.25,2
20120301|2012-03-01 00:30,1,651.5,651.5,649.5,650,56
20120301|2012-03-01 01:00,1,650,650,649.5,649.5,2
20120301|2012-03-01 01:30,1,650,651.25,650,651,8
20120301|2012-03-01 02:00,1,651.75,651.75,651.75,651.75,1
20120301|2012-03-01 02:30,1,652.75,654.25,652.75,654,42
20120301|2012-03-01 03:00,1,654.25,654.25,653.75,654,24
20120301|2012-03-01 03:30,1,653.75,654.25,653.75,654.25,19
20120301|2012-03-01 04:00,1,654,654,652.25,652.25,6
20120301|2012-03-01 05:00,1,653.25,653.25,652.5,652.5,2
20120301|2012-03-01 06:00,1,653.75,654.75,653.75,654.25,6
20120301|2012-03-01 06:30,1,654.5,654.5,654,654,13
20120301|2012-03-01 07:00,1,653.5,653.5,653.25,653.25,5
20120301|2012-03-01 09:30,1,653.25,655,650.5,651.5,1452
20120301|2012-03-01 10:00,1,651,653.25,650.5,653.25,296
20120301|2012-03-01 10:30,1,653.25,654,652.25,653.75,425
20120301|2012-03-01 11:00,1,653.75,657.5,653.5,656.25,246
20120301|2012-03-01 11:30,1,656.25,656.25,653.75,655.75,114
20120301|2012-03-01 12:00,1,655.25,655.5,654,654.5,142
20120301|2012-03-01 12:30,1,654.75,655.5,650.5,650.75,289
20120301|2012-03-01 13:00,1,651.75,654.5,650.75,653.5,616
20120301|2012-03-01 18:00,2,653,654.25,653,653.5,141
20120301|2012-03-01 19:00,2,652.5,652.75,652.25,652.75,4
20120301|2012-03-01 19:30,2,652.25,652.25,652,652.25,8
20120301|2012-03-01 20:00,2,651.5,651.5,651.5,651.5,6
20120301|2012-03-01 20:30,2,651.5,651.5,651,651,20
20120301|2012-03-01 21:00,2,651.25,651.25,651.25,651.25,5
20120301|2012-03-01 22:00,2,651.5,651.5,651.25,651.25,2
20120301|2012-03-01 23:30,2,652.25,652.5,652,652,3
20120301|2012-03-02 01:00,2,652,652,652,652,1
20120301|2012-03-02 01:30,2,652.5,652.5,652.5,652.5,4
20120301|2012-03-02 02:30,2,652.5,652.5,652.5,652.5,2
20120301|2012-03-02 03:00,2,652.25,652.25,651.5,652.25,12
20120301|2012-03-02 03:30,2,651.5,652.25,651.5,652,75
20120301|2012-03-02 04:00,2,652,652.25,651.5,651.75,58
20120301|2012-03-02 04:30,2,652,652,651.75,652,8
20120301|2012-03-02 05:30,2,652,652,651.75,651.75,3
20120301|2012-03-02 06:00,2,651.5,651.75,651.5,651.5,8
20120301|2012-03-02 06:30,2,651.75,651.75,651,651.25,8
20120301|2012-03-02 09:30,2,651,651.5,648,648.5,1402
20120301|2012-03-02 10:00,2,648.5,652.75,648,652.5,458
20120301|2012-03-02 10:30,2,652.5,653.5,650.75,651.5,197
20120301|2012-03-02 11:00,2,651.75,653.25,651.75,653.25,114
20120301|2012-03-02 11:30,2,653.25,654.5,652.75,653,156
20120301|2012-03-02 12:00,2,653.25,653.25,650.75,651.25,122
20120301|2012-03-02 12:30,2,651.75,654.75,651.75,654.75,146
20120301|2012-03-02 13:00,2,655,659.5,654.75,658.5,274
20120301|2012-03-04 18:00,5,659,660,657.75,657.75,31
20120301|2012-03-04 18:30,5,658.25,658.25,658.25,658.25,1
20120301|2012-03-04 19:00,5,659.5,659.5,658,658,12
20120301|2012-03-04 20:30,5,657.25,657.25,657,657.25,6
20120301|2012-03-04 21:00,5,656.5,656.5,656.5,656.5,1
20120301|2012-03-04 21:30,5,657,657,657,657,1
20120301|2012-03-04 22:00,5,656.75,656.75,656.5,656.75,4
20120301|2012-03-05 02:00,5,656,656,655.5,655.5,9
20120301|2012-03-05 02:30,5,656.5,658.5,656.5,658.5,20
20120301|2012-03-05 04:00,5,659,660,659,660,12
20120301|2012-03-05 04:30,5,660,660,660,660,5
20120301|2012-03-05 05:00,5,660,660,660,660,5
20120301|2012-03-05 06:00,5,661,662.25,661,662.25,22
20120301|2012-03-05 06:30,5,662.5,664,662.5,663.5,161
20120301|2012-03-05 07:00,5,663.5,663.5,663,663,6
20120301|2012-03-05 09:30,5,662.5,664.5,658.75,662.5,869
20120301|2012-03-05 10:00,5,662,665,661.75,664,914
20120301|2012-03-05 10:30,5,664.25,670.25,664.25,670.25,311
20120301|2012-03-05 11:00,5,670.25,671,668,668.25,136
20120301|2012-03-05 11:30,5,668.5,668.5,666.75,666.75,75
20120301|2012-03-05 12:00,5,666.25,667,663.5,663.5,74
20120301|2012-03-05 12:30,5,665,666.5,664.5,666.5,87
20120301|2012-03-05 13:00,5,667,667.75,665,666.5,359
20120301|2012-03-05 18:00,6,665.5,665.75,664.25,665.5,28
20120301|2012-03-05 19:00,6,664,664,664,664,1
20120301|2012-03-05 19:30,6,664,664,663,663,4
20120301|2012-03-05 20:30,6,663.5,663.5,663,663,5
20120301|2012-03-05 22:00,6,663,663,662.75,662.75,5
20120301|2012-03-05 23:00,6,664.25,664.25,664.25,664.25,2
20120301|2012-03-05 23:30,6,664.5,664.5,664.5,664.5,4
20120301|2012-03-06 01:30,6,664.25,665,664.25,665,5
20120301|2012-03-06 03:00,6,664.75,664.75,661,661,57
20120301|2012-03-06 03:30,6,661,661,661,661,10
20120301|2012-03-06 05:30,6,660.5,660.5,659.5,659.5,64
20120301|2012-03-06 06:30,6,661.25,661.25,660,660,4
20120301|2012-03-06 07:00,6,659.5,659.5,659.5,659.5,2
20120301|2012-03-06 09:30,6,658.75,663.25,656,663.25,472
20120301|2012-03-06 10:00,6,664,666,663.5,665.5,277
20120301|2012-03-06 10:30,6,665,665,661.75,661.75,95
20120301|2012-03-06 11:00,6,662.5,663.5,662,662,19
20120301|2012-03-06 11:30,6,662.5,663.25,662.5,662.75,11
20120301|2012-03-06 12:00,6,662,663.25,661.25,663.25,36
20120301|2012-03-06 12:30,6,664.25,664.25,662,662,53
20120301|2012-03-06 13:00,6,661.5,661.5,656,656.5,413
20120301|2012-03-06 18:00,7,657.75,658.25,657.25,658.25,16
20120301|2012-03-06 18:30,7,658.5,658.5,658.25,658.25,6
20120301|2012-03-06 19:00,7,658.75,659,658.5,659,30
20120301|2012-03-06 19:30,7,657.75,658,657.75,658,13
20120301|2012-03-06 21:30,7,658.25,658.25,658.25,658.25,5
20120301|2012-03-06 22:30,7,658.5,658.5,658.5,658.5,12
20120301|2012-03-07 01:00,7,659.25,659.25,659.25,659.25,8
20120301|2012-03-07 05:30,7,659.25,659.25,659.25,659.25,1
20120301|2012-03-07 09:30,7,656.75,659.25,655,657,228
20120301|2012-03-07 10:00,7,655.25,655.25,649.25,651.5,279
20120301|2012-03-07 10:30,7,651.5,651.75,650.25,650.5,35
20120301|2012-03-07 11:00,7,650.75,650.75,645.5,646.5,402
20120301|2012-03-07 11:30,7,647,647.25,645.25,645.75,42
20120301|2012-03-07 12:00,7,645.5,646,643.75,645,198
20120301|2012-03-07 12:30,7,645.25,645.25,642.25,643.25,85
20120301|2012-03-07 13:00,7,644,644.5,642.5,643.75,277
20120301|2012-03-07 18:00,8,643,643.25,642.5,643.25,24
20120301|2012-03-07 19:00,8,643.5,643.5,643.5,643.5,12
20120301|2012-03-07 19:30,8,643.5,643.5,643.5,643.5,2
20120301|2012-03-07 20:00,8,644.75,644.75,644.75,644.75,1
20120301|2012-03-07 20:30,8,645,645,645,645,12
20120301|2012-03-07 21:00,8,644.5,644.5,644.5,644.5,2
20120301|2012-03-08 01:00,8,645.5,646,645.5,645.75,8
20120301|2012-03-08 01:30,8,646.5,646.5,646.5,646.5,1
20120301|2012-03-08 02:30,8,646.75,647,646.75,647,4
20120301|2012-03-08 03:00,8,645.75,645.75,645.75,645.75,4
20120301|2012-03-08 03:30,8,647.25,647.25,647,647,6
20120301|2012-03-08 04:00,8,648.25,648.5,648.25,648.5,12
20120301|2012-03-08 05:30,8,648.5,648.5,648.5,648.5,25
20120301|2012-03-08 09:30,8,648.75,648.75,645.25,646.5,232
20120301|2012-03-08 10:00,8,645.25,645.25,640,641,195
20120301|2012-03-08 10:30,8,641,641.75,640,641,251
20120301|2012-03-08 11:00,8,641,641.25,640,640.25,280
20120301|2012-03-08 11:30,8,640,640.75,639.25,640,184
20120301|2012-03-08 12:00,8,641.5,643,641.5,642.75,20
20120301|2012-03-08 12:30,8,643.25,644,641.5,641.5,81
20120301|2012-03-08 13:00,8,641.75,646,641.75,644,313
20120301|2012-03-08 18:00,9,644.75,644.75,644,644.75,13
20120301|2012-03-08 18:30,9,645,645,644,644,6
20120301|2012-03-08 19:00,9,645.75,647.25,645.75,647.25,24
20120301|2012-03-08 19:30,9,647.75,647.75,647,647.5,10
20120301|2012-03-08 20:30,9,646.75,646.75,646.25,646.25,4
20120301|2012-03-08 21:30,9,647.25,647.75,647.25,647.75,6
20120301|2012-03-08 22:00,9,648,648,648,648,4
20120301|2012-03-08 23:00,9,648.25,648.25,648,648,2
20120301|2012-03-08 23:30,9,647.75,647.75,647.75,647.75,2
20120301|2012-03-09 00:00,9,647.5,648,647.5,648,6
20120301|2012-03-09 00:30,9,647.75,648.5,647.75,648.5,4
20120301|2012-03-09 01:30,9,650.5,650.5,650.5,650.5,2
20120301|2012-03-09 02:00,9,650,650,649.75,650,10
20120301|2012-03-09 02:30,9,649,649.5,649,649.5,10
20120301|2012-03-09 04:00,9,648.5,648.5,648.5,648.5,2
20120301|2012-03-09 04:30,9,648,648,647,647,15
20120301|2012-03-09 05:30,9,647.75,648,647.75,648,9
20120301|2012-03-09 06:00,9,648.5,649,648.5,649,7
20120301|2012-03-09 06:30,9,649.25,649.25,647.75,647.75,6
20120301|2012-03-09 09:30,9,646.5,658.5,642,658.25,119
20120301|2012-03-09 10:00,9,658.5,660.75,657.75,658.75,41
20120301|2012-03-09 10:30,9,656.75,658.5,653.25,658.5,65
20120301|2012-03-09 11:00,9,657.25,657.25,654.75,654.75,14
20120301|2012-03-09 11:30,9,655.75,657,655.75,656.25,21
20120301|2012-03-09 12:00,9,653.75,656.5,652.25,656.5,27
20120301|2012-03-09 12:30,9,653.5,653.5,650.25,652.75,22
20120301|2012-03-09 13:00,9,652,654.5,651,654.5,110
20120301|2012-03-11 18:30,12,653,653,652.75,652.75,6
20120301|2012-03-11 19:00,12,652.5,652.5,652.5,652.5,8
20120301|2012-03-11 21:30,12,653.25,653.25,653.25,653.25,2
20120301|2012-03-12 03:30,12,655.25,655.25,655.25,655.25,8
20120301|2012-03-12 07:00,12,656,656.5,656,656.5,34
20120301|2012-03-12 09:30,12,654.25,672,654.25,671,248
20120301|2012-03-12 10:00,12,668.5,668.5,665.5,665.5,30
20120301|2012-03-12 10:30,12,666.5,667.75,666.5,667.75,37
20120301|2012-03-12 11:00,12,669,669,667.75,668.25,23
20120301|2012-03-12 11:30,12,668.75,669.75,668,668.5,38
20120301|2012-03-12 12:00,12,669.25,669.5,667,667,120
20120301|2012-03-12 12:30,12,667,668.5,667,667.25,113
20120301|2012-03-12 13:00,12,668.5,671.75,667.25,671,187
20120301|2012-03-12 18:00,13,670.25,670.25,668.5,668.75,6
20120301|2012-03-12 19:00,13,669.5,669.5,669.5,669.5,1
20120301|2012-03-12 20:00,13,670,670,670,670,2
20120301|2012-03-13 00:30,13,671.25,671.5,671.25,671.5,2
20120301|2012-03-13 01:30,13,672,672,672,672,1
20120301|2012-03-13 02:30,13,674,674,674,674,1
20120301|2012-03-13 03:00,13,674,675,674,675,3
20120301|2012-03-13 03:30,13,674.25,675.5,674.25,675.5,20
20120301|2012-03-13 04:30,13,675.5,675.5,675.5,675.5,1
20120301|2012-03-13 06:30,13,674.25,674.25,673.75,673.75,2
20120301|2012-03-13 07:00,13,674,674,674,674,1
20120301|2012-03-13 09:30,13,675.25,678.5,669.25,669.25,278
20120301|2012-03-13 10:00,13,669.75,674.5,668.5,673.75,109
20120301|2012-03-13 10:30,13,674.25,674.5,670.25,672.25,34
20120301|2012-03-13 11:00,13,670,672.25,669.5,672.25,76
20120301|2012-03-13 11:30,13,672,672.5,671.75,672.25,60
20120301|2012-03-13 12:00,13,672,672.25,671,671,63
20120301|2012-03-13 12:30,13,671,672,670.5,672,46
20120301|2012-03-13 13:00,13,672,674,672,673.25,160
20120301|2012-03-13 18:00,14,672.25,672.5,671.25,672,8
20120301|2012-03-13 22:30,14,671.25,671.25,671.25,671.25,2
20120301|2012-03-13 23:30,14,672.75,672.75,672.75,672.75,2
20120301|2012-03-14 00:00,14,671.5,672.75,671.5,672.75,3
20120301|2012-03-14 00:30,14,671.25,671.25,671.25,671.25,4
20120301|2012-03-14 01:30,14,670,670.25,670,670,8
20120301|2012-03-14 02:00,14,670,670,670,670,9
20120301|2012-03-14 02:30,14,670,670,670,670,5
20120301|2012-03-14 03:30,14,669.5,669.75,669.5,669.75,32
20120301|2012-03-14 04:00,14,670.25,670.25,670.25,670.25,1
20120301|2012-03-14 06:30,14,669,669,668,668,11
20120301|2012-03-14 07:00,14,669,669,669,669,5
20120301|2012-03-14 09:30,14,672.25,672.25,665,671.25,553
20120301|2012-03-14 10:00,14,670,671.75,668,670.75,48
20120301|2012-03-14 10:30,14,668.5,673,668.5,673,186
20120301|2012-03-14 11:00,14,673.25,677,666,666,293
20120301|2012-03-14 11:30,14,670.75,672,670.5,672,5
20120501|2011-09-26 05:00,26,662,663.25,662,663.25,2
20120501|2011-09-26 05:30,26,665.5,665.5,665,665,13
20120501|2011-09-26 06:00,26,665,665.75,664.75,665,8
20120501|2011-09-26 06:30,26,665,665,662.75,662.75,13
20120501|2011-09-26 07:00,26,663.25,663.25,662.5,663.25,51
20120501|2011-09-26 09:30,26,661.25,668.75,659,667,816
20120501|2011-09-26 10:00,26,667,672.5,666.75,672.5,416
20120501|2011-09-26 10:30,26,671.75,673.5,671.25,671.75,575
20120501|2011-09-26 11:00,26,671,671,665.5,666.75,272
20120501|2011-09-26 11:30,26,667.25,668.75,664.5,666.25,149
20120501|2011-09-26 12:00,26,666,668.5,665,668.5,182
20120501|2011-09-26 12:30,26,667.75,671,666.5,670.5,420
20120501|2011-09-26 13:00,26,670.5,671.25,668.5,669.25,217
20120501|2011-09-26 18:00,27,673.5,675.75,673.5,673.75,46
20120501|2011-09-26 18:30,27,675,675,675,675,1
20120501|2011-09-26 19:30,27,673.25,674,673,674,9
20120501|2011-09-26 20:00,27,675,675.5,675,675.5,14
20120501|2011-09-26 20:30,27,675.5,675.75,674.5,674.5,4
20120501|2011-09-26 21:00,27,675.5,676,675.5,676,9
20120501|2011-09-26 21:30,27,675.5,675.75,675.5,675.5,3
20120501|2011-09-26 22:00,27,675.5,675.5,675.5,675.5,4
20120501|2011-09-26 23:30,27,675.25,675.25,675,675,75
20120501|2011-09-27 00:30,27,675.5,675.5,675.5,675.5,4
20120501|2011-09-27 01:00,27,676.5,676.5,676,676,8
20120501|2011-09-27 01:30,27,678,678.75,676,676,48
20120501|2011-09-27 03:00,27,678.75,679.25,678.75,679.25,10
20120501|2011-09-27 03:30,27,680,680,680,680,3
20120501|2011-09-27 04:00,27,679.5,679.5,679.5,679.5,5
20120501|2011-09-27 06:00,27,681.75,682.25,681.75,682.25,6
20120501|2011-09-27 06:30,27,683.25,683.25,682.5,682.5,71
20120501|2011-09-27 07:00,27,682.75,683,681,682.5,29
20120501|2011-09-27 09:30,27,684,686.75,681,683.75,575
20120501|2011-09-27 10:00,27,684.25,684.25,679.75,680.25,380
20120501|2011-09-27 10:30,27,680,681.25,677.5,680,408
20120501|2011-09-27 11:00,27,680,680,677,677,96
20120501|2011-09-27 11:30,27,676.75,677.5,675.5,676.75,197
20120501|2011-09-27 12:00,27,677,677,669.5,669.5,396
20120501|2011-09-27 12:30,27,669.5,671.5,667,671,418
20120501|2011-09-27 13:00,27,671.25,674,670.5,671.5,426
20120501|2011-09-27 18:00,28,671.5,671.5,667,667.25,78
20120501|2011-09-27 18:30,28,667.25,667.5,667,667.5,41
20120501|2011-09-27 19:00,28,667.75,668,667.75,668,83
20120501|2011-09-27 19:30,28,668.5,668.5,668,668,40
20120501|2011-09-27 20:00,28,668.25,668.5,668,668.5,19
20120501|2011-09-27 20:30,28,667.75,668.25,667.75,668.25,16
20120501|2011-09-27 21:00,28,667.75,669,667.75,669,17
20120501|2011-09-27 21:30,28,668.5,668.5,667.75,667.75,4
20120501|2011-09-27 22:00,28,668.25,668.75,667.25,667.25,38
20120501|2011-09-27 22:30,28,667.5,668,667,668,44
20120501|2011-09-27 23:00,28,667.5,667.5,666.5,666.5,25
20120501|2011-09-27 23:30,28,666.25,667,666,667,21
20120501|2011-09-28 00:00,28,666,666,666,666,25
20120501|2011-09-28 00:30,28,665.5,665.5,665,665.25,84
20120501|2011-09-28 01:00,28,665.75,666.75,665.5,665.5,18
20120501|2011-09-28 01:30,28,664,665.5,663.5,665,198
20120501|2011-09-28 02:00,28,665,668.5,664.25,667,192
20120501|2011-09-28 02:30,28,667,668.75,667,668.75,35
20120501|2011-09-28 03:00,28,667,667,667,667,1
20120501|2011-09-28 03:30,28,667.75,669.5,667.75,669.5,13
20120501|2011-09-28 04:00,28,668.75,669.5,668.5,669.25,26
20120501|2011-09-28 05:00,28,668.75,670,668.75,670,11
20120501|2011-09-28 05:30,28,669,669,669,669,20
20120501|2011-09-28 06:00,28,665.75,665.75,665,665.5,25
20120501|2011-09-28 06:30,28,666.25,667.5,666,667,73
20120501|2011-09-28 07:00,28,666,668,666,666.25,10
20120501|2011-09-28 09:30,28,666.25,670.25,663.5,669.25,442
20120501|2011-09-28 10:00,28,669,671,667.5,670.75,288
20120501|2011-09-28 10:30,28,669.75,669.75,665,665,166
20120501|2011-09-28 11:00,28,663,665.25,661.5,662,490
20120501|2011-09-28 11:30,28,662.25,662.5,657,658.5,464
20120501|2011-09-28 12:00,28,658.5,658.5,653.75,655.5,324
20120501|2011-09-28 12:30,28,655.25,655.25,653,654,246
20120501|2011-09-28 13:00,28,654,654.5,650,651,371
20120501|2011-09-28 18:00,29,651,652,650,650,98
20120501|2011-09-28 18:30,29,648,648.25,646.5,646.5,19
20120501|2011-09-28 19:00,29,646.75,646.75,646,646,8
20120501|2011-09-28 19:30,29,645.5,646.25,644.75,645.25,77
20120501|2011-09-28 20:00,29,645.75,646.25,645.5,646.25,8
20120501|2011-09-28 20:30,29,645.5,646.5,645.5,646.5,3
20120501|2011-09-28 21:00,29,646.75,648,646.75,648,19
20120501|2011-09-28 21:30,29,648.25,648.25,648.25,648.25,1
20120501|2011-09-28 22:00,29,648.5,648.5,647.5,647.5,36
20120501|2011-09-28 22:30,29,647.25,650.5,647.25,650.5,26
20120501|2011-09-28 23:00,29,650.5,653.75,650.5,653.75,24
20120501|2011-09-28 23:30,29,652,652.5,650.5,651.75,15
20120501|2011-09-29 00:00,29,652.25,652.25,651.5,652.25,8
20120501|2011-09-29 01:00,29,653.25,653.75,653.25,653.75,11
20120501|2011-09-29 01:30,29,650.25,651.75,649.5,651.75,15
20120501|2011-09-29 02:00,29,651.75,653.5,651.75,653.25,143
20120501|2011-09-29 03:30,29,652.5,653,652.5,653,13
20120501|2011-09-29 04:00,29,654.75,654.75,654,654,30
20120501|2011-09-29 04:30,29,653,654,651.25,654,54
20120501|2011-09-29 05:00,29,654.75,654.75,654.75,654.75,2
20120501|2011-09-29 05:30,29,653.5,653.5,653.5,653.5,1
20120501|2011-09-29 06:00,29,654.25,654.25,650,650.5,27
20120501|2011-09-29 06:30,29,649.75,649.75,648.5,648.5,40
20120501|2011-09-29 07:00,29,648.5,652,648.5,651.25,43
20120501|2011-09-29 09:30,29,653.5,656.75,651,652,1194
20120501|2011-09-29 10:00,29,652,656.25,652,653.5,536
20120501|2011-09-29 10:30,29,653.5,656,651.5,651.5,163
20120501|2011-09-29 11:00,29,651.25,652.75,647.5,651.5,238
20120501|2011-09-29 11:30,29,651,654.25,650.75,653,157
20120501|2011-09-29 12:00,29,653,656,653,655.5,119
20120501|2011-09-29 12:30,29,655.75,659,654.25,655.5,327
20120501|2011-09-29 13:00,29,655.25,655.75,652.5,654.75,173
20120501|2011-09-29 18:00,30,655.25,656.75,655.25,656.75,93
20120501|2011-09-29 18:30,30,656.75,656.75,656.75,656.75,4
20120501|2011-09-29 19:30,30,655.75,655.75,653.75,653.75,7
20120501|2011-09-29 20:00,30,654.5,655.5,654.5,655.25,12
20120501|2011-09-29 20:30,30,655,655.75,655,655.75,8
20120501|2011-09-29 21:00,30,654.75,655.25,654.75,655.25,4
20120501|2011-09-29 21:30,30,655,655,653.25,654.25,22
20120501|2011-09-29 22:00,30,655.25,655.25,650.5,650.5,42
20120501|2011-09-29 22:30,30,651,651.5,650.75,651.25,70
20120501|2011-09-29 23:00,30,651,651.75,651,651.75,4
20120501|2011-09-29 23:30,30,649.5,649.5,649.5,649.5,14
20120501|2011-09-30 00:00,30,649,649.75,649,649.75,48
20120501|2011-09-30 01:00,30,651,651,650.25,650.25,33
20120501|2011-09-30 01:30,30,651,651,650.25,650.25,21
20120501|2011-09-30 02:00,30,649,649.25,649,649.25,55
20120501|2011-09-30 02:30,30,650,651,650,651,80
20120501|2011-09-30 03:00,30,649.75,649.75,649.75,649.75,12
20120501|2011-09-30 03:30,30,651,651,651,651,5
20120501|2011-09-30 04:00,30,651,651,651,651,5
20120501|2011-09-30 04:30,30,651,651,651,651,5
20120501|2011-09-30 05:00,30,651.5,654,651.5,654,36
20120501|2011-09-30 05:30,30,651,651,648,648,13
20120501|2011-09-30 06:00,30,648,649,648,648,16
20120501|2011-09-30 06:30,30,648.25,648.25,648,648,14
20120501|2011-09-30 07:00,30,648.25,649.5,648.25,649.5,177
20120501|2011-09-30 09:30,30,624.25,624.5,613.25,613.75,2082
20120501|2011-09-30 10:00,30,613.5,619.5,613.5,617.5,548
20120501|2011-09-30 10:30,30,616,616.25,613.75,614,506
20120501|2011-09-30 11:00,30,613.75,615,613.25,613.75,763
20120501|2011-09-30 11:30,30,613.25,613.75,613.25,613.25,404
20120501|2011-09-30 12:00,30,613.75,616.25,613.25,613.75,701
20120501|2011-09-30 12:30,30,613.75,616,613.25,614,337
20120501|2011-09-30 13:00,30,613.75,614.5,613.25,613.75,465
20120501|2011-10-02 18:00,3,612,612,607,607.25,312
20120501|2011-10-02 18:30,3,608.5,609,607,607.5,45
20120501|2011-10-02 19:00,3,608,608.5,606.5,606.5,18
20120501|2011-10-02 19:30,3,607,608.25,606.75,606.75,19
20120501|2011-10-02 20:00,3,606,606,605,605,39
20120501|2011-10-02 20:30,3,605.25,605.75,605.25,605.25,21
20120501|2011-10-02 21:00,3,605.25,606.5,605.25,606.5,24
20120501|2011-10-02 21:30,3,606,606,605,605,44
20120501|2011-10-02 22:00,3,605,605,604,604.25,187
20120501|2011-10-02 22:30,3,603.25,603.25,603,603,2
20120501|2011-10-02 23:00,3,603,603.5,603,603,24
20120501|2011-10-02 23:30,3,604,604,604,604,4
20120501|2011-10-03 00:00,3,603.5,603.5,603.5,603.5,2
20120501|2011-10-03 00:30,3,604,604.5,604,604.5,11
20120501|2011-10-03 01:00,3,604.75,605,603.25,603.25,27
20120501|2011-10-03 01:30,3,603.75,603.75,603,603.25,149
20120501|2011-10-03 02:00,3,603.75,604,603.75,604,6
20120501|2011-10-03 02:30,3,605,605.75,605,605.75,15
20120501|2011-10-03 03:00,3,604.75,605.5,604.75,605.5,44
20120501|2011-10-03 03:30,3,605.5,605.5,603.5,603.5,6
20120501|2011-10-03 04:00,3,602.5,602.5,598.75,599.25,66
20120501|2011-10-03 04:30,3,597.75,598,594.25,594.25,46
20120501|2011-10-03 05:00,3,598,598,598,598,3
20120501|2011-10-03 05:30,3,598,599.25,597,599.25,4
20120501|2011-10-03 06:00,3,602,602.75,602,602.75,23
20120501|2011-10-03 06:30,3,602.25,602.25,600,601.75,31
20120501|2011-10-03 07:00,3,601.25,601.5,601.25,601.5,5
20120501|2011-10-03 09:30,3,601.25,614,599,609.25,1272
20120501|2011-10-03 10:00,3,609.5,617.5,609.25,617,608
20120501|2011-10-03 10:30,3,616.5,619.5,614,616,456
20120501|2011-10-03 11:00,3,615.75,620,614.5,619.5,485
20120501|2011-10-03 11:30,3,619.5,619.5,616.5,618.25,331
20120501|2011-10-03 12:00,3,618.25,618.25,614.25,617.25,258
20120501|2011-10-03 12:30,3,616.75,617,612.25,615.25,299
20120501|2011-10-03 13:00,3,614,618.25,613.5,615.5,229
20120501|2011-10-03 18:00,4,614,614.25,609.5,609.5,34
20120501|2011-10-03 20:00,4,610,610,609.75,609.75,25
20120501|2011-10-03 21:00,4,610.75,610.75,609.5,609.5,3
20120501|2011-10-03 21:30,4,610.25,610.25,609.75,609.75,2
20120501|2011-10-03 22:00,4,609.5,609.5,609.5,609.5,2
20120501|2011-10-03 23:00,4,608.5,608.5,608.5,608.5,13
20120501|2011-10-04 01:00,4,608.75,608.75,608.5,608.5,74
20120501|2011-10-04 01:30,4,609,610.75,609,610.25,50
20120501|2011-10-04 02:00,4,608.25,609.25,606.5,606.5,19
20120501|2011-10-04 02:30,4,606.5,608.5,606,608.5,33
20120501|2011-10-04 03:00,4,608,608.25,608,608.25,10
20120501|2011-10-04 04:00,4,608,608,605,605,5
20120501|2011-10-04 04:30,4,606,607.5,605.75,607,105
20120501|2011-10-04 05:00,4,607,607,605.75,606.25,73
20120501|2011-10-04 05:30,4,605,605.25,605,605,17
20120501|2011-10-04 06:30,4,604.75,604.75,603.75,604.5,69
20120501|2011-10-04 07:00,4,603.25,603.25,601.5,601.5,16
20120501|2011-10-04 09:30,4,602,609,598.5,602.5,1054
20120501|2011-10-04 10:00,4,603.5,607.75,598.5,602,307
20120501|2011-10-04 10:30,4,602,603.5,599,603,314
20120501|2011-10-04 11:00,4,603,606,603,603,268
20120501|2011-10-04 11:30,4,603,606,602.5,606,214
20120501|2011-10-04 12:00,4,606.25,614.5,606,611,405
20120501|2011-10-04 12:30,4,610.5,613.5,609.75,609.75,121
20120501|2011-10-04 13:00,4,610,613.25,605,606.25,847
20120501|2011-10-04 18:00,5,612.25,616.5,612.25,616.5,139
20120501|2011-10-04 18:30,5,614.75,616.5,614.75,616.5,60
20120501|2011-10-04 19:30,5,614.5,614.5,614.25,614.25,4
20120501|2011-10-04 20:00,5,613.5,614.5,613.5,614.5,5
20120501|2011-10-04 20:30,5,613.75,613.75,613.75,613.75,25
20120501|2011-10-04 21:00,5,613.75,613.75,613.75,613.75,4
20120501|2011-10-04 21:30,5,613.5,613.5,613.5,613.5,2
20120501|2011-10-05 00:00,5,614.75,614.75,614,614,38
20120501|2011-10-05 00:30,5,614.5,615,614.5,614.75,33
20120501|2011-10-05 01:00,5,614.5,614.75,614,614,50
20120501|2011-10-05 01:30,5,615,615,615,615,12
20120501|2011-10-05 02:00,5,616.25,617,616.25,617,40
20120501|2011-10-05 02:30,5,617,617,616.75,617,42
20120501|2011-10-05 03:00,5,616.25,616.5,616.25,616.5,12
20120501|2011-10-05 03:30,5,616.75,617,616.75,617,13
20120501|2011-10-05 04:00,5,616.5,616.5,614.25,614.75,5
20120501|2011-10-05 05:00,5,615.5,615.5,615.25,615.25,3
20120501|2011-10-05 05:30,5,616.25,616.25,616.25,616.25,11
20120501|2011-10-05 06:30,5,618,618,618,618,1
20120501|2011-10-05 07:00,5,617.5,617.5,617.5,617.5,3
20120501|2011-10-05 09:30,5,618,622.25,617.25,620.5,598
20120501|2011-10-05 10:00,5,621.5,623,618.5,621.75,294
20120501|2011-10-05 10:30,5,622.75,625,621,624,347
20120501|2011-10-05 11:00,5,623.5,625.25,623.5,624,89
20120501|2011-10-05 11:30,5,623.5,623.5,621.25,623.25,111
20120501|2011-10-05 12:00,5,623.75,623.75,620.5,620.75,229
20120501|2011-10-05 12:30,5,621.75,627,619.75,625.5,432
20120501|2011-10-05 13:00,5,625.5,628,625,627.75,506
20120501|2011-10-05 18:00,6,627,628,627,627.5,30
20120501|2011-10-05 20:30,6,626.5,626.75,625.5,625.5,43
20120501|2011-10-05 21:00,6,625.5,625.5,625.5,625.5,2
20120501|2011-10-05 21:30,6,628,628,628,628,21
20120501|2011-10-05 22:00,6,626,626,625,625,6
20120501|2011-10-05 22:30,6,625,625,624.5,624.5,6
20120501|2011-10-05 23:00,6,624.25,624.25,623.75,624,36
20120501|2011-10-06 00:00,6,625,625,625,625,3
20120501|2011-10-06 00:30,6,625,625,624.25,624.25,29
20120501|2011-10-06 01:00,6,624.5,625.5,624.5,624.75,77
20120501|2011-10-06 02:00,6,626,626.25,626,626.25,15
20120501|2011-10-06 02:30,6,629,632.75,629,632.75,86
20120501|2011-10-06 03:00,6,632,632.25,630.75,632.25,5
20120501|2011-10-06 03:30,6,635,635,634.25,634.25,2
20120501|2011-10-06 04:00,6,634.25,634.25,634.25,634.25,5
20120501|2011-10-06 04:30,6,636,636,634.25,634.25,15
20120501|2011-10-06 06:00,6,631.25,632.5,631,632.5,5
20120501|2011-10-06 06:30,6,632.25,632.25,629.75,630.75,11
20120501|2011-10-06 07:00,6,631.25,631.75,629.25,629.25,10
20120501|2011-10-06 09:30,6,632.75,635,627.5,628,698
20120501|2011-10-06 10:00,6,627.25,628,625,626,174
20120501|2011-10-06 10:30,6,627,631.5,627,630,227
20120501|2011-10-06 11:00,6,629.75,630,628.25,628.75,136
20120501|2011-10-06 11:30,6,628.75,629,627.5,627.75,123
20120501|2011-10-06 12:00,6,628,628,625,625.75,269
20120501|2011-10-06 12:30,6,627.5,629.75,626.5,629.75,278
20120501|2011-10-06 13:00,6,629.75,631,625.25,625.5,596
20120501|2011-10-06 18:00,7,626,626,625,625,13
20120501|2011-10-06 18:30,7,623.75,623.75,622.5,622.5,9
20120501|2011-10-06 21:00,7,624.5,624.5,624.5,624.5,1
20120501|2011-10-06 21:30,7,624.5,624.5,623.5,623.5,3
20120501|2011-10-06 22:00,7,623.25,623.25,623,623,9
20120501|2011-10-07 00:30,7,625.5,625.5,625.5,625.5,20
20120501|2011-10-07 01:00,7,623.75,623.75,622.25,622.25,7
20120501|2011-10-07 01:30,7,622.5,622.5,622.5,622.5,7
20120501|2011-10-07 02:00,7,622.25,622.25,621.75,621.75,9
20120501|2011-10-07 02:30,7,622.75,622.75,621.5,622.75,29
20120501|2011-10-07 03:00,7,621.75,621.75,621.75,621.75,6
20120501|2011-10-07 03:30,7,621,621,620,620,19
20120501|2011-10-07 04:00,7,619,619,619,619,5
20120501|2011-10-07 04:30,7,618.5,619,618.25,618.25,6
20120501|2011-10-07 05:00,7,617,617,617,617,1
20120501|2011-10-07 05:30,7,616.5,616.5,616.5,616.5,4
20120501|2011-10-07 06:00,7,617,617,616.75,616.75,11
20120501|2011-10-07 07:00,7,617,617.5,617,617.5,73
20120501|2011-10-07 09:30,7,619.75,623.75,619.5,622,509
20120501|2011-10-07 10:00,7,622,622,617.5,619.75,151
20120501|2011-10-07 10:30,7,620.75,621.5,618.75,621.25,373
20120501|2011-10-07 11:00,7,621.25,622,617.5,619.75,104
20120501|2011-10-07 11:30,7,618.5,620.75,618,618.25,349
20120501|2011-10-07 12:00,7,619,620.75,617.75,619.75,208
20120501|2011-10-07 12:30,7,619.5,621.25,619.5,620.5,320
20120501|2011-10-07 13:00,7,620.5,622.75,619.5,622.75,454
20120501|2011-10-09 18:00,10,620.25,620.25,619,619,5
20120501|2011-10-09 18:30,10,622.75,622.75,622.75,622.75,9
20120501|2011-10-09 19:00,10,622.5,622.5,622.25,622.25,2
20120501|2011-10-09 19:30,10,623,623,623,623,1
20120501|2011-10-09 20:00,10,625,629.25,625,629,39
20120501|2011-10-09 20:30,10,630,631.5,629.75,631.5,35
20120501|2011-10-09 21:00,10,630.5,630.5,629.75,630,7
20120501|2011-10-09 21:30,10,631,632,631,631.5,6
20120501|2011-10-09 22:00,10,631.75,631.75,631.75,631.75,2
20120501|2011-10-10 00:30,10,629.25,629.25,629.25,629.25,2
20120501|2011-10-10 01:30,10,631,631,631,631,1
20120501|2011-10-10 02:30,10,630.75,630.75,630.75,630.75,3
20120501|2011-10-10 03:00,10,631.5,631.5,631.5,631.5,2
20120501|2011-10-10 03:30,10,631.25,631.25,631.25,631.25,4
20120501|2011-10-10 05:00,10,631.25,631.25,631.25,631.25,1
20120501|2011-10-10 05:30,10,631.5,631.5,631.5,631.5,1
20120501|2011-10-10 06:30,10,630.25,630.25,630.25,630.25,1
20120501|2011-10-10 07:00,10,630,630,630,630,3
20120501|2011-10-10 09:30,10,634,637.75,632.75,634.5,415
20120501|2011-10-10 10:00,10,633.75,634,630,630,259
20120501|2011-10-10 10:30,10,630.75,630.75,627.25,627.25,90
20120501|2011-10-10 11:00,10,627.75,629,627.25,628.75,65
20120501|2011-10-10 11:30,10,628.25,629.25,625,626.75,108
20120501|2011-10-10 12:00,10,625.5,626,623.5,623.5,113
20120501|2011-10-10 12:30,10,624,627.25,623.75,627,186
20120501|2011-10-10 13:00,10,627,627.25,623.75,625,232
20120501|2011-10-10 18:00,11,626.75,628,626.75,627.5,21
20120501|2011-10-10 18:30,11,627.25,627.5,627.25,627.5,3
20120501|2011-10-10 19:00,11,627,627,625.75,626,20
20120501|2011-10-10 19:30,11,625,626.25,625,626.25,5
20120501|2011-10-10 20:00,11,628.75,629,628.75,629,6
20120501|2011-10-10 20:30,11,628,628,627.75,628,5
20120501|2011-10-10 21:00,11,629,629.25,628.25,628.25,5
20120501|2011-10-10 21:30,11,628,628,628,628,4
20120501|2011-10-10 23:00,11,626,626.25,626,626,26
20120501|2011-10-10 23:30,11,626,626,626,626,15
20120501|2011-10-11 00:00,11,626,626,626,626,5
20120501|2011-10-11 00:30,11,624.75,624.75,624.5,624.5,33
20120501|2011-10-11 01:00,11,624,624,623,623,3
20120501|2011-10-11 01:30,11,621.5,621.5,620.25,620.25,6
20120501|2011-10-11 02:00,11,620.25,623,620,623,34
20120501|2011-10-11 02:30,11,624,624,621.5,621.5,2
20120501|2011-10-11 03:00,11,620.5,620.75,620.5,620.75,3
20120501|2011-10-11 03:30,11,620.25,621,620,621,20
20120501|2011-10-11 04:00,11,620.25,620.25,620.25,620.25,1
20120501|2011-10-11 06:00,11,623,623,623,623,1
20120501|2011-10-11 06:30,11,621.75,621.75,621.25,621.25,6
20120501|2011-10-11 07:00,11,621.5,621.5,621.5,621.5,6
20120501|2011-10-11 09:30,11,627,636.75,627,634.25,627
20120501|2011-10-11 10:00,11,634,642.75,633.25,642.75,1116
20120501|2011-10-11 10:30,11,643.5,662.5,642.5,654.25,1281
20120501|2011-10-11 11:00,11,655.25,658,650.5,658,716
20120501|2011-10-11 11:30,11,658.25,662.75,657,662.25,652
20120501|2011-10-11 12:00,11,662.75,664.75,662.5,664.75,253
20120501|2011-10-11 12:30,11,664.75,664.75,663.25,664.75,772
20120501|2011-10-11 13:00,11,664.75,664.75,664.25,664.25,148
20120501|2011-10-11 18:00,12,664.75,670,664.75,668.75,447
20120501|2011-10-11 18:30,12,668,668,667,667.5,17
20120501|2011-10-11 19:00,12,667.25,667.5,667,667.25,14
20120501|2011-10-11 19:30,12,667.25,667.5,666,667,22
20120501|2011-10-11 20:00,12,666.25,666.25,662.5,664.5,125
20120501|2011-10-11 20:30,12,664,664,664,664,4
20120501|2011-10-11 21:30,12,665,665.25,665,665.25,5
20120501|2011-10-11 22:00,12,666.25,666.5,666.25,666.5,4
20120501|2011-10-11 22:30,12,665.5,665.5,665,665,3
20120501|2011-10-12 00:00,12,665.5,665.5,664.75,665.25,4
20120501|2011-10-12 01:00,12,665.75,665.75,665.75,665.75,7
20120501|2011-10-12 02:00,12,669.5,673,669.5,670.25,112
20120501|2011-10-12 02:30,12,666,666.25,665.75,666.25,23
20120501|2011-10-12 03:00,12,666.75,671.25,666.75,669.5,97
20120501|2011-10-12 06:00,12,668.75,669.75,668.25,669.75,26
20120501|2011-10-12 06:30,12,669.25,669.25,668,669,66
20120501|2011-10-12 07:00,12,668,673,668,672.75,111
20120501|2011-10-12 09:30,12,657,662.25,648.25,656,1246
20120501|2011-10-12 10:00,12,655.25,656,651.25,652.25,404
20120501|2011-10-12 10:30,12,651.75,653.5,650,652,287
20120501|2011-10-12 11:00,12,651.5,651.5,649.25,651,274
20120501|2011-10-12 11:30,12,651,657.75,651,657,260
20120501|2011-10-12 12:00,12,657.5,660,655.5,657.25,418
20120501|2011-10-12 12:30,12,657.5,659.5,655,658,200
20120501|2011-10-12 13:00,12,658.5,663.75,656.75,663.75,564
20120501|2011-10-12 18:00,13,660,661.5,658,661.25,25
20120501|2011-10-12 18:30,13,661.75,661.75,660,660.25,23
20120501|2011-10-12 19:30,13,659,659.75,659,659.75,7
20120501|2011-10-12 20:00,13,660,660,657.25,657.25,8
20120501|2011-10-12 21:00,13,659.75,659.75,659.75,659.75,4
20120501|2011-10-12 21:30,13,659.25,659.25,658.5,658.5,5
20120501|2011-10-12 23:00,13,660.75,661,660.75,661,22
20120501|2011-10-12 23:30,13,660.5,660.5,660.5,660.5,1
20120501|2011-10-13 00:00,13,660.75,660.75,658.5,658.5,24
20120501|2011-10-13 00:30,13,658.5,658.75,657.5,657.5,46
20120501|2011-10-13 01:00,13,658,658,657.5,657.75,16
20120501|2011-10-13 01:30,13,656.5,657,656.5,656.5,30
20120501|2011-10-13 02:00,13,657.5,657.5,657.5,657.5,8
20120501|2011-10-13 02:30,13,658,658,658,658,2
20120501|2011-10-13 03:00,13,656.75,656.75,654.75,654.75,33
20120501|2011-10-13 03:30,13,655.25,655.25,654.75,654.75,11
20120501|2011-10-13 04:00,13,655,655.5,655,655.5,8
20120501|2011-10-13 04:30,13,654,654.25,652.75,652.75,34
20120501|2011-10-13 05:30,13,652.25,652.75,652.25,652.75,2
20120501|2011-10-13 06:00,13,652.25,652.25,652.25,652.25,1
20120501|2011-10-13 06:30,13,653.5,654,653.25,654,7
20120501|2011-10-13 07:00,13,651.5,652.25,651,651,10
20120501|2011-10-13 09:30,13,653,654.75,644,644.75,630
20120501|2011-10-13 10:00,13,644.5,648,644.5,646.75,365
20120501|2011-10-13 10:30,13,646.5,646.75,642.75,642.75,239
20120501|2011-10-13 11:00,13,643,644.75,641.25,644.75,245
20120501|2011-10-13 11:30,13,644.25,649.5,643.5,648,457
20120501|2011-10-13 12:00,13,648,658.25,647.25,655.75,663
20120501|2011-10-13 12:30,13,656,658.75,654.5,656.5,303
20120501|2011-10-13 13:00,13,656.25,656.75,653.75,655.25,171
20120501|2011-10-13 18:00,14,656.5,658,656.5,656.75,13
20120501|2011-10-13 18:30,14,656.75,656.75,656,656.75,14
20120501|2011-10-13 19:00,14,657.25,657.75,657.25,657.5,8
20120501|2011-10-13 19:30,14,657.5,657.5,657.5,657.5,6
20120501|2011-10-13 20:00,14,656.75,657.25,655.75,657,60
20120501|2011-10-13 20:30,14,656.25,657.25,656.25,656.25,12
20120501|2011-10-13 21:00,14,656.25,656.5,656,656,3
20120501|2011-10-13 22:00,14,656.25,656.25,656,656,5
20120501|2011-10-13 22:30,14,656.25,656.25,656,656,7
20120501|2011-10-13 23:00,14,656.75,657,656.75,656.75,22
20120501|2011-10-13 23:30,14,656.5,656.5,656.5,656.5,1
20120501|2011-10-14 00:00,14,656,656,656,656,1
20120501|2011-10-14 00:30,14,656.5,656.5,656.5,656.5,4
20120501|2011-10-14 01:00,14,656.75,656.75,656.75,656.75,1
20120501|2011-10-14 01:30,14,657,657.5,657,657.5,2
20120501|2011-10-14 02:30,14,655.25,657,655.25,657,3
20120501|2011-10-14 03:00,14,657.25,657.5,657.25,657.25,4
20120501|2011-10-14 03:30,14,658.25,658.75,658.25,658.75,3
20120501|2011-10-14 04:30,14,660,660,660,660,8
20120501|2011-10-14 05:00,14,659,659,658.75,658.75,11
20120501|2011-10-14 05:30,14,658.75,658.75,658.75,658.75,1
20120501|2011-10-14 06:00,14,657.75,658.5,657.75,658.5,55
20120501|2011-10-14 06:30,14,657.5,659,657.5,659,87
20120501|2011-10-14 07:00,14,659.25,660,659.25,660,8
20120501|2011-10-14 09:30,14,662,666.25,662,663.25,550
20120501|2011-10-14 10:00,14,662.25,662.5,657.75,659.5,403
20120501|2011-10-14 10:30,14,659.75,659.75,652,652.5,418
20120501|2011-10-14 11:00,14,651.5,655.5,651,655,283
20120501|2011-10-14 11:30,14,655.5,657.25,654.75,655.75,74
20120501|2011-10-14 12:00,14,656,659.25,656,658.25,234
20120501|2011-10-14 12:30,14,659,660.5,657.75,658.25,137
20120501|2011-10-14 13:00,14,658.25,659.25,655.75,658.5,250
20120501|2011-10-16 18:00,17,659.5,662.75,659.5,661.5,82
20120501|2011-10-16 18:30,17,658.75,658.75,658.75,658.75,1
20120501|2011-10-16 19:00,17,661.25,661.25,661,661,2
20120501|2011-10-16 19:30,17,659.75,659.75,659.75,659.75,1
20120501|2011-10-16 20:00,17,659.5,659.5,658.75,658.75,4
20120501|2011-10-16 20:30,17,659.5,660.25,659.5,660.25,16
20120501|2011-10-16 21:30,17,657.25,657.25,657.25,657.25,11
20120501|2011-10-16 22:00,17,658,658,657.25,657.25,12
20120501|2011-10-17 01:00,17,659.25,659.25,659.25,659.25,8
20120501|2011-10-17 01:30,17,659.5,659.5,659.5,659.5,8
20120501|2011-10-17 02:00,17,660.5,663.5,660.5,663.5,14
20120501|2011-10-17 02:30,17,664.25,664.25,664.25,664.25,8
20120501|2011-10-17 03:00,17,664.25,665,663.75,663.75,8
20120501|2011-10-17 03:30,17,663.75,663.75,663.75,663.75,11
20120501|2011-10-17 04:00,17,662,662,658.25,658.25,16
20120501|2011-10-17 04:30,17,660.5,660.5,660.5,660.5,10
20120501|2011-10-17 05:00,17,659,659,659,659,98
20120501|2011-10-17 05:30,17,657.25,657.25,657.25,657.25,1
20120501|2011-10-17 06:30,17,655.75,655.75,655.75,655.75,5
20120501|2011-10-17 07:00,17,656.75,658,656.75,658,9
20120501|2011-10-17 09:30,17,655,659.75,653.5,659.25,613
20120501|2011-10-17 10:00,17,658.75,659.25,656.25,659,285
20120501|2011-10-17 10:30,17,659.5,662.25,659.5,660.25,517
20120501|2011-10-17 11:00,17,660.25,660.25,655.75,658,140
20120501|2011-10-17 11:30,17,658.25,662,657.25,660.25,382
20120501|2011-10-17 12:00,17,660.25,662.5,659,661,148
20120501|2011-10-17 12:30,17,661,661.25,657.25,659.5,258
20120501|2011-10-17 13:00,17,659.5,659.5,655.75,656.5,248
20120501|2011-10-17 18:00,18,657.25,657.25,657,657.25,100
20120501|2011-10-17 18:30,18,656.25,656.25,655,655,8
20120501|2011-10-17 19:00,18,654.5,654.75,654.5,654.5,9
20120501|2011-10-17 21:00,18,653,653,653,653,5
20120501|2011-10-17 21:30,18,652,652,652,652,2
20120501|2011-10-17 22:00,18,652.25,652.25,652.25,652.25,1
20120501|2011-10-17 22:30,18,653,653.25,653,653.25,2
20120501|2011-10-17 23:30,18,656,656,656,656,5
20120501|2011-10-18 01:30,18,655.5,655.5,655.5,655.5,1
20120501|2011-10-18 02:00,18,653.25,653.25,653.25,653.25,8
20120501|2011-10-18 03:00,18,653,653.5,652.75,652.75,15
20120501|2011-10-18 03:30,18,651.5,651.5,651,651.5,12
20120501|2011-10-18 04:00,18,651.25,651.25,650.75,650.75,4
20120501|2011-10-18 04:30,18,650.75,650.75,649.5,649.5,11
20120501|2011-10-18 06:00,18,651,651.5,650.75,651.5,12
20120501|2011-10-18 06:30,18,650.25,650.25,648.75,648.75,7
20120501|2011-10-18 07:00,18,648.5,649.25,648.5,649.25,13
20120501|2011-10-18 09:30,18,650,656.5,648.5,655.5,425
20120501|2011-10-18 10:00,18,654.25,658.25,654.25,656,205
20120501|2011-10-18 10:30,18,656,657,652.25,653,559
20120501|2011-10-18 11:00,18,651,654,650.5,653.75,136
20120501|2011-10-18 11:30,18,654.5,658.25,654.25,658.25,234
20120501|2011-10-18 12:00,18,658.25,660.25,657.25,658,228
20120501|2011-10-18 12:30,18,659,660.75,655.5,658.25,315
20120501|2011-10-18 13:00,18,658.5,659.25,657.25,659.25,190
20120501|2011-10-18 18:00,19,658.5,661.25,658.5,660.5,47
20120501|2011-10-18 19:00,19,660,660,660,660,5
20120501|2011-10-18 19:30,19,660,662.75,659.75,662.75,15
20120501|2011-10-18 20:00,19,663,663,663,663,1
20120501|2011-10-18 20:30,19,662.5,662.5,662.25,662.25,3
20120501|2011-10-18 21:30,19,663,663.25,663,663.25,2
20120501|2011-10-18 22:00,19,662,662,661,661,2
20120501|2011-10-18 22:30,19,661,661,659,659,2
20120501|2011-10-18 23:30,19,660,660,660,660,6
20120501|2011-10-19 01:00,19,660,660.25,660,660.25,17
20120501|2011-10-19 01:30,19,660.25,660.25,660.25,660.25,11
20120501|2011-10-19 03:00,19,661,661,661,661,1
20120501|2011-10-19 03:30,19,661.5,662.25,661,662.25,4
20120501|2011-10-19 04:00,19,662,662,662,662,2
20120501|2011-10-19 05:30,19,664,664,663.75,664,9
20120501|2011-10-19 06:00,19,664,664.25,664,664.25,39
20120501|2011-10-19 06:30,19,663.25,663.5,662.75,663.5,4
20120501|2011-10-19 07:00,19,660.5,660.5,660.5,660.5,1
20120501|2011-10-19 09:30,19,660.75,665.5,660,663.25,827
20120501|2011-10-19 10:00,19,663.25,663.75,656.25,659.25,447
20120501|2011-10-19 10:30,19,659.25,660.5,658,658.5,176
20120501|2011-10-19 11:00,19,658.5,660,658,659.25,185
20120501|2011-10-19 11:30,19,660,662.5,659.75,660.75,259
20120501|2011-10-19 12:00,19,662,663.25,661.25,661.75,278
20120501|2011-10-19 12:30,19,661,661.75,659,659.5,201
20120501|2011-10-19 13:00,19,659.25,659.25,653.25,654.5,357
20120501|2011-10-19 18:00,20,654.5,654.5,651.5,651.5,18
20120501|2011-10-19 18:30,20,651.5,651.5,651,651,15
20120501|2011-10-19 19:00,20,651.5,651.5,651.5,651.5,1
20120501|2011-10-19 19:30,20,651.5,651.5,650,650,7
20120501|2011-10-19 20:00,20,649,651,649,651,4
20120501|2011-10-19 20:30,20,650.5,650.5,649.25,649.25,8
20120501|2011-10-19 21:00,20,649,649,648.25,648.25,14
20120501|2011-10-19 22:00,20,648.5,648.5,648.5,648.5,4
20120501|2011-10-19 23:30,20,650.5,651,650.5,651,2
20120501|2011-10-20 00:30,20,651.25,651.5,651.25,651.5,4
20120501|2011-10-20 02:00,20,651,651,651,651,1
20120501|2011-10-20 02:30,20,651.75,651.75,651.75,651.75,1
20120501|2011-10-20 04:30,20,654.25,654.25,653.5,653.5,9
20120501|2011-10-20 06:30,20,653.5,653.5,653.25,653.25,13
20120501|2011-10-20 07:00,20,653.75,654.75,653.5,654.75,19
20120501|2011-10-20 09:30,20,654,661,651.75,656.5,501
20120501|2011-10-20 10:00,20,655.5,656.5,653.75,656.5,309
20120501|2011-10-20 10:30,20,656.5,656.75,654.25,655,142
20120501|2011-10-20 11:00,20,655,655,650.75,651.75,341
20120501|2011-10-20 11:30,20,651.25,658,651.25,658,92
20120501|2011-10-20 12:00,20,658.5,660.5,657.5,660.25,418
20120501|2011-10-20 12:30,20,660.5,664.25,660.5,661.75,349
20120501|2011-10-20 13:00,20,661.75,666,660.75,664.75,967
20120501|2011-10-20 18:00,21,664,666.5,664,664.75,11
20120501|2011-10-20 18:30,21,665.25,665.25,663.75,664,19
20120501|2011-10-20 19:00,21,664,665,664,664.75,84
20120501|2011-10-20 19:30,21,664,665.75,664,665.75,160
20120501|2011-10-20 20:00,21,665.75,666.75,665.75,666.75,120
20120501|2011-10-20 20:30,21,667,667.5,667,667.25,39
20120501|2011-10-20 21:00,21,667.5,668,667.5,668,49
20120501|2011-10-20 21:30,21,667.25,667.25,667.25,667.25,2
20120501|2011-10-20 22:30,21,668,668,668,668,1
20120501|2011-10-21 00:00,21,668.25,668.25,668.25,668.25,1
20120501|2011-10-21 00:30,21,669,670.25,669,670.25,69
20120501|2011-10-21 01:30,21,668.25,669,668.25,669,5
20120501|2011-10-21 02:00,21,668.75,668.75,668.75,668.75,2
20120501|2011-10-21 03:00,21,669,670,669,670,8
20120501|2011-10-21 04:00,21,668.5,671,668.5,671,27
20120501|2011-10-21 04:30,21,670.25,670.5,670,670.25,142
20120501|2011-10-21 05:30,21,669.5,670.5,669.5,670.5,60
20120501|2011-10-21 06:00,21,669.75,672.25,669.75,672,35
20120501|2011-10-21 06:30,21,673,673,671.5,671.75,14
20120501|2011-10-21 07:00,21,671.5,672.75,671.5,672.5,10
20120501|2011-10-21 09:30,21,674.75,679.75,673.5,677.25,1077
20120501|2011-10-21 10:00,21,677.25,677.5,674,675.25,417
20120501|2011-10-21 10:30,21,675.25,678.25,674.5,674.5,610
20120501|2011-10-21 11:00,21,672.75,675,669.75,671,389
20120501|2011-10-21 11:30,21,671,672.25,669.5,671.25,268
20120501|2011-10-21 12:00,21,670.75,672,669,670.5,231
20120501|2011-10-21 12:30,21,670.5,670.5,668.5,668.5,189
20120501|2011-10-21 13:00,21,668.25,668.25,664.75,666,637
20120501|2011-10-23 18:00,24,664.75,667.5,662.75,666.75,47
20120501|2011-10-23 18:30,24,666,666.75,666,666.75,5
20120501|2011-10-23 19:00,24,666.75,666.75,666,666,8
20120501|2011-10-23 19:30,24,667,667.5,667,667.5,10
20120501|2011-10-23 20:00,24,670,671.25,670,670.75,23
20120501|2011-10-23 20:30,24,670,670,670,670,1
20120501|2011-10-23 21:00,24,669,669,668.75,668.75,2
20120501|2011-10-23 21:30,24,670,670,670,670,2
20120501|2011-10-24 00:30,24,674,675.5,673.25,673.25,6
20120501|2011-10-24 01:30,24,675.25,676.5,675,675,8
20120501|2011-10-24 02:30,24,674.5,674.5,674.5,674.5,3
20120501|2011-10-24 05:00,24,676.25,676.25,676.25,676.25,4
20120501|2011-10-24 05:30,24,677.5,677.5,675.25,675.25,11
20120501|2011-10-24 06:00,24,675.25,675.25,675.25,675.25,3
20120501|2011-10-24 06:30,24,675.75,676,675.75,676,11
20120501|2011-10-24 07:00,24,676.5,676.5,676.5,676.5,8
20120501|2011-10-24 09:30,24,675.5,677,671,671,275
20120501|2011-10-24 10:00,24,670.5,673,670.5,671,293
20120501|2011-10-24 10:30,24,671.25,673.5,670,673.25,387
20120501|2011-10-24 11:00,24,673.25,673.25,669.5,670.25,211
20120501|2011-10-24 11:30,24,669.5,670.5,664.25,667.5,199
20120501|2011-10-24 12:00,24,668,671,667,670.5,157
20120501|2011-10-24 12:30,24,670.75,672.25,667.5,671.25,246
20120501|2011-10-24 13:00,24,671.5,671.5,666.75,666.75,311
20120501|2011-10-24 18:00,25,667.5,667.5,665.5,666.75,25
20120501|2011-10-24 18:30,25,667,667,665.5,665.5,8
20120501|2011-10-24 19:00,25,666.75,666.75,666.75,666.75,1
20120501|2011-10-24 19:30,25,666.25,666.25,666.25,666.25,1
20120501|2011-10-24 20:00,25,666.5,667.75,666.5,667.75,6
20120501|2011-10-24 20:30,25,668,668,668,668,6
20120501|2011-10-24 21:00,25,667.75,667.75,667,667,14
20120501|2011-10-24 21:30,25,664.75,665.75,664.75,665.75,3
20120501|2011-10-24 23:00,25,666,666,666,666,5
20120501|2011-10-25 00:00,25,667.75,668.25,667.75,668.25,77
20120501|2011-10-25 00:30,25,668.75,668.75,668.25,668.25,36
20120501|2011-10-25 01:00,25,668.25,668.5,668,668.25,71
20120501|2011-10-25 01:30,25,669.25,670,669.25,670,10
20120501|2011-10-25 02:00,25,670,670.5,670,670.5,4
20120501|2011-10-25 02:30,25,672,673.75,672,673.75,11
20120501|2011-10-25 03:30,25,673.75,674,673.75,674,2
20120501|2011-10-25 04:00,25,673.75,674,673.75,673.75,6
20120501|2011-10-25 04:30,25,673.5,674.25,673.5,674.25,28
20120501|2011-10-25 05:30,25,674,675.25,674,674.75,9
20120501|2011-10-25 06:00,25,675,675,674.75,674.75,5
20120501|2011-10-25 06:30,25,675,675.25,674.25,674.25,9
20120501|2011-10-25 07:00,25,674,674,672.25,672.25,35
20120501|2011-10-25 09:30,25,667.25,670.25,665,666,602
20120501|2011-10-25 10:00,25,665.75,667.5,664.5,666.5,209
20120501|2011-10-25 10:30,25,665.75,669.25,665.5,668.25,314
20120501|2011-10-25 11:00,25,668,671.5,668,671,158
20120501|2011-10-25 11:30,25,671.25,672,670,670.75,151
20120501|2011-10-25 12:00,25,670.75,671,668.5,669.25,177
20120501|2011-10-25 12:30,25,669,670,668.5,669.25,139
20120501|2011-10-25 13:00,25,669.25,669.25,665.75,669,319
20120501|2011-10-25 18:00,26,665.75,666.5,664.5,665.25,18
20120501|2011-10-25 18:30,26,666,666,666,666,3
20120501|2011-10-25 19:30,26,666,667.25,666,667.25,8
20120501|2011-10-25 20:00,26,667.75,668.5,667.5,667.5,10
20120501|2011-10-25 20:30,26,668.75,668.75,668.75,668.75,1
20120501|2011-10-25 23:00,26,668.75,668.75,668.75,668.75,3
20120501|2011-10-25 23:30,26,670,670,670,670,9
20120501|2011-10-26 00:00,26,670,670,670,670,12
20120501|2011-10-26 00:30,26,670,671,670,670.75,48
20120501|2011-10-26 01:00,26,670.75,670.75,670.5,670.75,96
20120501|2011-10-26 01:30,26,670.75,671.25,670.75,671.25,10
20120501|2011-10-26 02:00,26,671.25,671.25,671.25,671.25,1
20120501|2011-10-26 02:30,26,671.75,671.75,671.75,671.75,1
20120501|2011-10-26 03:00,26,672,672,670.25,670.25,18
20120501|2011-10-26 04:00,26,671.25,671.25,671,671,4
20120501|2011-10-26 04:30,26,671.75,671.75,670,670,4
20120501|2011-10-26 06:00,26,670.25,670.25,670.25,670.25,1
20120501|2011-10-26 09:30,26,667.25,667.25,656.5,658.75,484
20120501|2011-10-26 10:00,26,658.25,658.5,653.75,654.5,267
20120501|2011-10-26 10:30,26,654.5,657.25,654.25,656,411
20120501|2011-10-26 11:00,26,656.5,658.25,656.5,656.5,374
20120501|2011-10-26 11:30,26,656.75,657,653.5,653.5,323
20120501|2011-10-26 12:00,26,654,655,651.25,654.25,304
20120501|2011-10-26 12:30,26,654.25,656.25,653.5,655.25,623
20120501|2011-10-26 13:00,26,655.5,656.5,653,656,341
20120501|2011-10-26 18:00,27,656,656.5,656,656.25,61
20120501|2011-10-26 18:30,27,656.25,657,656.25,657,4
20120501|2011-10-26 19:00,27,657.5,658,657.5,657.75,3
20120501|2011-10-26 19:30,27,658,658.25,658,658.25,5
20120501|2011-10-26 20:00,27,659.75,659.75,657.5,658.75,5
20120501|2011-10-26 20:30,27,661.5,662,661.5,662,12
20120501|2011-10-26 21:00,27,661.5,662.5,661.5,662.5,101
20120501|2011-10-26 21:30,27,662.5,662.5,662.5,662.5,1
20120501|2011-10-26 22:00,27,661.5,661.5,661.25,661.25,14
20120501|2011-10-27 00:00,27,661.75,661.75,661.75,661.75,19
20120501|2011-10-27 00:30,27,661.75,661.75,661.75,661.75,28
20120501|2011-10-27 01:00,27,662.5,662.5,662.5,662.5,1
20120501|2011-10-27 02:00,27,665,666.5,665,666.5,10
20120501|2011-10-27 03:00,27,667,667,666.5,666.5,2
20120501|2011-10-27 03:30,27,667,667,667,667,4
20120501|2011-10-27 04:00,27,666.75,666.75,666.75,666.75,1
20120501|2011-10-27 04:30,27,667,667.25,666.5,667.25,12
20120501|2011-10-27 05:30,27,667,667,666.5,666.5,3
20120501|2011-10-27 06:00,27,666,667,665.75,667,113
20120501|2011-10-27 06:30,27,664.75,664.75,664.75,664.75,1
20120501|2011-10-27 07:00,27,665,666,665,665.5,16
20120501|2011-10-27 09:30,27,666.5,666.75,660.25,662.75,911
20120501|2011-10-27 10:00,27,662.75,663.25,657.5,657.75,406
20120501|2011-10-27 10:30,27,657.5,659.5,656,658,203
20120501|2011-10-27 11:00,27,658.5,674.75,658.25,670.75,605
20120501|2011-10-27 11:30,27,671.5,673.5,669,671.25,669
20120501|2011-10-27 12:00,27,671.5,671.5,668.5,668.75,119
20120501|2011-10-27 12:30,27,668,670.25,667.25,669.75,155
20120501|2011-10-27 13:00,27,669.75,672,667.75,671.5,338
20120501|2011-10-27 18:00,28,669,669.25,668,668,20
20120501|2011-10-27 19:00,28,669,669,669,669,29
20120501|2011-10-27 20:00,28,670.5,671,670.25,670.25,10
20120501|2011-10-27 21:00,28,669,669,668.25,668.25,13
20120501|2011-10-27 22:30,28,667.25,667.25,667.25,667.25,1
20120501|2011-10-27 23:00,28,667.75,668,667.75,668,4
20120501|2011-10-27 23:30,28,668.25,668.25,668,668,10
20120501|2011-10-28 00:00,28,668.25,669.75,668.25,669.75,6
20120501|2011-10-28 00:30,28,668.25,668.25,666.5,666.5,47
20120501|2011-10-28 02:30,28,666,666,666,666,1
20120501|2011-10-28 03:00,28,667.75,667.75,667.5,667.5,2
20120501|2011-10-28 03:30,28,666.75,666.75,666.75,666.75,1
20120501|2011-10-28 04:00,28,664.5,664.5,664.5,664.5,1
20120501|2011-10-28 04:30,28,664,664,664,664,2
20120501|2011-10-28 05:00,28,664.25,664.25,664,664,2
20120501|2011-10-28 05:30,28,664,664,663.75,663.75,10
20120501|2011-10-28 06:30,28,662.5,664.25,662.5,664.25,10
20120501|2011-10-28 09:30,28,664.25,670.5,663.5,666.5,627
20120501|2011-10-28 10:00,28,666.75,672.25,666.5,672.25,372
20120501|2011-10-28 10:30,28,672.75,673.25,669.75,670,122
20120501|2011-10-28 11:00,28,670.25,671.5,666.25,668.5,102
20120501|2011-10-28 11:30,28,669.5,671.5,669,670.5,101
20120501|2011-10-28 12:00,28,670.5,673.5,670,671.75,212
20120501|2011-10-28 12:30,28,671.75,672,667.75,670,210
20120501|2011-10-28 13:00,28,669.75,674.25,669.5,674,211
20120501|2011-10-30 18:00,31,671.25,673,671.25,672.5,95
20120501|2011-10-30 18:30,31,673,673.25,673,673.25,7
20120501|2011-10-30 19:00,31,673.25,673.5,672.75,673.5,38
20120501|2011-10-30 19:30,31,673.5,673.5,672.5,672.5,6
20120501|2011-10-30 20:00,31,672.5,672.5,670.75,670.75,13
20120501|2011-10-30 20:30,31,669.5,669.5,667.75,667.75,3
20120501|2011-10-30 21:00,31,667.25,667.25,667,667,10
20120501|2011-10-30 22:00,31,664.75,664.75,664.75,664.75,10
20120501|2011-10-30 22:30,31,664.25,664.25,664.25,664.25,1
20120501|2011-10-30 23:30,31,664,664,664,664,1
20120501|2011-10-31 00:00,31,664,664,664,664,1
20120501|2011-10-31 00:30,31,663.75,665,663.75,665,3
20120501|2011-10-31 01:00,31,663.75,663.75,663.5,663.5,15
20120501|2011-10-31 01:30,31,663,663,661,661,110
20120501|2011-10-31 02:00,31,661.25,661.25,661.25,661.25,2
20120501|2011-10-31 02:30,31,662.25,664.25,662.25,664.25,12
20120501|2011-10-31 03:00,31,664,664,664,664,3
20120501|2011-10-31 03:30,31,663.75,663.75,663.5,663.5,7
20120501|2011-10-31 04:00,31,662.25,662.5,662,662,15
20120501|2011-10-31 04:30,31,663.25,663.25,663.25,663.25,4
20120501|2011-10-31 05:30,31,664.5,664.5,664.25,664.25,3
20120501|2011-10-31 06:30,31,666.5,666.5,666.5,666.5,1
20120501|2011-10-31 07:00,31,666.5,666.75,666.5,666.75,8
20120501|2011-10-31 09:30,31,663.75,668,660.25,663,442
20120501|2011-10-31 10:00,31,661.25,661.25,656,658.75,251
20120501|2011-10-31 10:30,31,658.75,660.25,657.75,658.25,103
20120501|2011-10-31 11:00,31,657.5,662.5,657.25,660.75,116
20120501|2011-10-31 11:30,31,661,667,661,664.5,584
20120501|2011-10-31 12:00,31,664.75,665,662.5,663.5,131
20120501|2011-10-31 12:30,31,664,664.75,660.5,661.5,201
20120501|2011-10-31 13:00,31,661.25,667.5,661.25,667.5,342
20120501|2011-10-31 18:00,1,664.5,664.5,661.75,662,22
20120501|2011-10-31 18:30,1,664.25,664.25,664.25,664.25,1
20120501|2011-10-31 19:00,1,664,664,663.75,663.75,3
20120501|2011-10-31 19:30,1,665,665,665,665,3
20120501|2011-10-31 20:00,1,662.5,662.5,662.5,662.5,2
20120501|2011-10-31 20:30,1,664.25,665.75,664.25,665.25,59
20120501|2011-10-31 21:00,1,665.25,665.25,665.25,665.25,24
20120501|2011-10-31 21:30,1,665.25,665.25,665.25,665.25,7
20120501|2011-10-31 22:00,1,665.5,665.5,665.5,665.5,1
20120501|2011-11-01 01:30,1,662.75,662.75,662,662.5,17
20120501|2011-11-01 02:00,1,661.5,662,660.75,660.75,49
20120501|2011-11-01 02:30,1,660.5,660.5,658.5,658.5,14
20120501|2011-11-01 03:00,1,658.25,658.25,657,657,11
20120501|2011-11-01 03:30,1,656.75,656.75,654,654,69
20120501|2011-11-01 04:00,1,654.25,654.25,654.25,654.25,2
20120501|2011-11-01 04:30,1,654.75,655,654.75,655,6
20120501|2011-11-01 05:30,1,654.75,654.75,652.5,652.5,4
20120501|2011-11-01 06:00,1,652,653.5,652,653.5,3
20120501|2011-11-01 06:30,1,653.75,653.75,652.25,652.25,14
20120501|2011-11-01 07:00,1,652,652.75,650,652.75,66
20120501|2011-11-01 09:30,1,653,658.5,649.5,656.75,681
20120501|2011-11-01 10:00,1,657.25,662,657,660,335
20120501|2011-11-01 10:30,1,661,662,656,658,283
20120501|2011-11-01 11:00,1,657,658.25,654.5,656.75,246
20120501|2011-11-01 11:30,1,656.75,657.5,655,655.5,222
20120501|2011-11-01 12:00,1,656,656.5,654.5,656.5,119
20120501|2011-11-01 12:30,1,657.5,663.5,657.5,662.5,536
20120501|2011-11-01 13:00,1,663.5,676,663.25,671.75,906
20120501|2011-11-01 18:00,2,668,668.75,667,667.25,27
20120501|2011-11-01 18:30,2,667.25,667.5,666.5,667,62
20120501|2011-11-01 19:00,2,666,666.75,666,666.75,3
20120501|2011-11-01 19:30,2,667,668.25,667,668.25,4
20120501|2011-11-01 20:00,2,668.5,669,668.5,668.5,22
20120501|2011-11-01 20:30,2,669,670,669,669,36
20120501|2011-11-01 21:00,2,669,669,668.75,668.75,14
20120501|2011-11-01 21:30,2,667.5,667.5,667,667,2
20120501|2011-11-01 22:00,2,666.5,668.25,666.5,667.75,22
20120501|2011-11-01 23:00,2,669.5,669.5,669.5,669.5,1
20120501|2011-11-02 00:30,2,669.75,670,669.75,670,2
20120501|2011-11-02 01:00,2,669.75,672,669.75,672,11
20120501|2011-11-02 01:30,2,672.25,672.5,672.25,672.5,3
20120501|2011-11-02 02:00,2,673,673,673,673,1
20120501|2011-11-02 03:00,2,673,673,673,673,15
20120501|2011-11-02 03:30,2,673.5,673.75,673.25,673.25,5
20120501|2011-11-02 04:00,2,673.75,674,673.75,673.75,15
20120501|2011-11-02 04:30,2,673,673,671,671,9
20120501|2011-11-02 05:00,2,672,672.25,672,672,7
20120501|2011-11-02 05:30,2,672.5,672.5,671.25,671.25,29
20120501|2011-11-02 06:00,2,669.25,670.25,668.75,670.25,10
20120501|2011-11-02 06:30,2,670.5,670.5,670.5,670.5,1
20120501|2011-11-02 07:00,2,670.5,673,670.5,673,37
20120501|2011-11-02 09:30,2,672,674.25,668.5,669,371
20120501|2011-11-02 10:00,2,669.25,670.25,665,666.5,295
20120501|2011-11-02 10:30,2,666.25,666.5,663.75,665,150
20120501|2011-11-02 11:00,2,664.75,665.25,663.75,664.5,225
20120501|2011-11-02 11:30,2,665,665.5,663,663.5,168
20120501|2011-11-02 12:00,2,663.5,664.25,657,657.5,146
20120501|2011-11-02 12:30,2,657.25,661.25,657.25,659.5,176
20120501|2011-11-02 13:00,2,660.25,661.5,658,659.75,280
20120501|2011-11-02 18:00,3,662,662,661.5,661.75,4
20120501|2011-11-02 18:30,3,659.75,660.5,659.5,660.5,6
20120501|2011-11-02 19:00,3,659.25,659.25,659.25,659.25,5
20120501|2011-11-02 20:00,3,661,661.5,661,661.5,4
20120501|2011-11-02 20:30,3,659.25,659.25,659.25,659.25,2
20120501|2011-11-02 21:00,3,661.25,661.25,658.75,658.75,6
20120501|2011-11-02 21:30,3,660.5,660.75,660.5,660.75,5
20120501|2011-11-02 23:30,3,660.25,660.25,660.25,660.25,1
20120501|2011-11-03 01:30,3,659,659,659,659,4
20120501|2011-11-03 02:00,3,657.5,657.5,657.5,657.5,3
20120501|2011-11-03 02:30,3,659.25,659.25,659.25,659.25,1
20120501|2011-11-03 03:00,3,661.5,661.5,661.5,661.5,1
20120501|2011-11-03 03:30,3,663.5,667.5,663.5,667.5,83
20120501|2011-11-03 04:00,3,668,669,668,668,73
20120501|2011-11-03 04:30,3,666,666.75,664.5,666.75,60
20120501|2011-11-03 05:00,3,667.5,671,667.5,670,172
20120501|2011-11-03 05:30,3,669,671.5,669,671.5,12
20120501|2011-11-03 06:00,3,669.75,671.25,669.75,669.75,30
20120501|2011-11-03 06:30,3,668.5,670,668.5,669,15
20120501|2011-11-03 07:00,3,669.75,670.25,669.75,669.75,17
20120501|2011-11-03 09:30,3,666.25,672.25,663.5,672,807
20120501|2011-11-03 10:00,3,672.25,674,671.5,672.5,242
20120501|2011-11-03 10:30,3,673,673.5,666.75,667,277
20120501|2011-11-03 11:00,3,667,670.25,667,670,427
20120501|2011-11-03 11:30,3,670,670.25,668.5,669.25,97
20120501|2011-11-03 12:00,3,669.75,670,669,669,33
20120501|2011-11-03 12:30,3,669,669.75,668,668,101
20120501|2011-11-03 13:00,3,668,670.5,667,670,212
20120501|2011-11-03 18:00,4,668.25,668.25,668,668.25,11
20120501|2011-11-03 18:30,4,668,668,668,668,2
20120501|2011-11-03 19:00,4,668.75,668.75,668.75,668.75,2
20120501|2011-11-03 19:30,4,668.75,668.75,668.75,668.75,4
20120501|2011-11-03 20:00,4,667.5,667.5,667.5,667.5,8
20120501|2011-11-03 21:30,4,667.5,667.5,667.25,667.25,12
20120501|2011-11-03 22:00,4,667.5,667.5,667.25,667.25,3
20120501|2011-11-03 22:30,4,667.5,667.5,667.5,667.5,6
20120501|2011-11-03 23:00,4,667,667,666.75,666.75,2
20120501|2011-11-04 00:00,4,667,667,666.75,666.75,6
20120501|2011-11-04 00:30,4,667,667,667,667,1
20120501|2011-11-04 01:00,4,667,667.75,667,667.75,4
20120501|2011-11-04 01:30,4,668.5,668.5,668,668,19
20120501|2011-11-04 02:00,4,668.5,669,668.5,669,4
20120501|2011-11-04 02:30,4,669,669,669,669,1
20120501|2011-11-04 04:00,4,670.25,670.5,670.25,670.5,11
20120501|2011-11-04 04:30,4,671,671,671,671,3
20120501|2011-11-04 05:00,4,671,671.5,671,671.5,4
20120501|2011-11-04 05:30,4,672,672,672,672,2
20120501|2011-11-04 06:00,4,671.25,671.25,671.25,671.25,1
20120501|2011-11-04 06:30,4,670.5,671.25,670.5,671.25,5
20120501|2011-11-04 07:00,4,671.25,671.25,669.25,669.75,14
20120501|2011-11-04 09:30,4,667,667,661.5,663.25,415
20120501|2011-11-04 10:00,4,663.5,670.5,663.5,669.25,311
20120501|2011-11-04 10:30,4,670,670,667.25,669,107
20120501|2011-11-04 11:00,4,669.25,670,668.75,669.5,158
20120501|2011-11-04 11:30,4,669.5,670.75,667.75,670.75,228
20120501|2011-11-04 12:00,4,671,674.25,670.25,671.25,242
20120501|2011-11-04 12:30,4,671.25,674,671.25,671.75,149
20120501|2011-11-04 13:00,4,671.5,673,669,672.5,219
20120501|2011-11-06 18:00,7,672,674.25,671.75,672,60
20120501|2011-11-06 18:30,7,671.75,672.5,671.75,672.5,10
20120501|2011-11-06 19:00,7,671.25,671.25,671.25,671.25,1
20120501|2011-11-06 19:30,7,670,670,670,670,2
20120501|2011-11-06 20:00,7,670,670.5,670,670.25,19
20120501|2011-11-06 20:30,7,671,671,671,671,1
20120501|2011-11-06 21:00,7,670.75,670.75,670.25,670.25,3
20120501|2011-11-06 21:30,7,669.5,669.5,669.5,669.5,1
20120501|2011-11-06 23:00,7,669.5,669.5,669.5,669.5,4
20120501|2011-11-06 23:30,7,669.5,669.75,669.5,669.75,6
20120501|2011-11-07 00:00,7,670.25,670.25,670.25,670.25,10
20120501|2011-11-07 01:30,7,669.5,669.75,669,669,24
20120501|2011-11-07 02:00,7,670,670.5,670,670.5,3
20120501|2011-11-07 02:30,7,670.25,670.25,669,669,3
20120501|2011-11-07 03:00,7,670,670,670,670,2
20120501|2011-11-07 04:00,7,669.5,669.5,669.5,669.5,7
20120501|2011-11-07 04:30,7,670.75,671,670.75,671,5
20120501|2011-11-07 05:00,7,673,673.25,673,673.25,11
20120501|2011-11-07 05:30,7,673,673,672.75,672.75,11
20120501|2011-11-07 06:30,7,672.75,672.75,672.5,672.5,15
20120501|2011-11-07 07:00,7,673,673,673,673,6
20120501|2011-11-07 09:30,7,671.5,672.75,669,669.5,1002
20120501|2011-11-07 10:00,7,669,670.5,667,667.5,705
20120501|2011-11-07 10:30,7,667,670,667,669,727
20120501|2011-11-07 11:00,7,669.75,671.5,669.5,669.75,638
20120501|2011-11-07 11:30,7,670,671,669.5,671,665
20120501|2011-11-07 12:00,7,670.5,674,670.5,673,1131
20120501|2011-11-07 12:30,7,673,673,670.25,671.75,190
20120501|2011-11-07 13:00,7,671.75,673,671,672,430
20120501|2011-11-07 18:00,8,672,673,672,673,65
20120501|2011-11-07 18:30,8,672.75,673,672.75,673,4
20120501|2011-11-07 19:00,8,673,673,672,672,22
20120501|2011-11-07 19:30,8,672.5,672.75,672.5,672.75,2
20120501|2011-11-07 20:00,8,671.25,671.25,671.25,671.25,2
20120501|2011-11-07 20:30,8,671.5,671.5,671.5,671.5,8
20120501|2011-11-07 21:00,8,672.5,673,672.5,673,7
20120501|2011-11-07 21:30,8,673,673,673,673,1
20120501|2011-11-07 23:00,8,673.25,673.25,673.25,673.25,1
20120501|2011-11-07 23:30,8,672.75,673.5,672.5,673.5,4
20120501|2011-11-08 01:00,8,672.5,672.5,672.5,672.5,3
20120501|2011-11-08 01:30,8,672.25,672.25,671.75,671.75,35
20120501|2011-11-08 02:00,8,672.25,672.25,672.25,672.25,7
20120501|2011-11-08 02:30,8,673.5,673.75,673.5,673.75,3
20120501|2011-11-08 03:00,8,674,674,673.5,674,11
20120501|2011-11-08 03:30,8,673.5,673.5,672.5,672.5,8
20120501|2011-11-08 04:00,8,672.75,672.75,672.75,672.75,2
20120501|2011-11-08 04:30,8,672.75,672.75,672.75,672.75,2
20120501|2011-11-08 05:00,8,673,673,673,673,1
20120501|2011-11-08 05:30,8,673,674,673,674,45
20120501|2011-11-08 06:00,8,674,674.25,674,674.25,7
20120501|2011-11-08 06:30,8,674,674.5,674,674.5,10
20120501|2011-11-08 07:00,8,674.5,674.5,674,674.5,52
20120501|2011-11-08 09:30,8,674,681.75,673.75,680,1238
20120501|2011-11-08 10:00,8,680.25,680.25,677,678.75,606
20120501|2011-11-08 10:30,8,678.75,680.75,677.25,679.75,483
20120501|2011-11-08 11:00,8,680.25,681,679,679,536
20120501|2011-11-08 11:30,8,679,680.25,678.25,678.25,651
20120501|2011-11-08 12:00,8,678.75,679.25,677.25,678.25,554
20120501|2011-11-08 12:30,8,678.5,679.75,678.25,679.5,624
20120501|2011-11-08 13:00,8,679.5,681,677.75,680,809
20120501|2011-11-08 18:00,9,677.25,678,677.25,677.25,21
20120501|2011-11-08 18:30,9,678,678,677.75,678,47
20120501|2011-11-08 19:00,9,678.25,678.5,677.75,678,17
20120501|2011-11-08 19:30,9,678.5,679,678.25,679,7
20120501|2011-11-08 20:00,9,679,679,678.5,678.5,14
20120501|2011-11-08 20:30,9,678.5,679.25,678.5,679.25,5
20120501|2011-11-08 21:00,9,678.5,678.5,678,678.25,8
20120501|2011-11-08 21:30,9,678.75,678.75,678.75,678.75,2
20120501|2011-11-08 22:30,9,679.5,679.5,679.5,679.5,4
20120501|2011-11-08 23:30,9,680,680,680,680,6
20120501|2011-11-09 00:30,9,680.25,680.25,679.75,679.75,2
20120501|2011-11-09 01:00,9,680.5,681,680.5,681,9
20120501|2011-11-09 01:30,9,680.75,682,680.75,682,59
20120501|2011-11-09 02:00,9,681.75,683.25,681.75,683.25,86
20120501|2011-11-09 02:30,9,682.5,683,682.5,683,3
20120501|2011-11-09 03:00,9,682.5,682.5,681.75,681.75,51
20120501|2011-11-09 03:30,9,680,680,679.5,679.5,9
20120501|2011-11-09 04:00,9,679.5,679.5,679,679.5,119
20120501|2011-11-09 04:30,9,679.5,679.5,679.5,679.5,37
20120501|2011-11-09 05:00,9,679.25,679.5,679.25,679.25,3
20120501|2011-11-09 05:30,9,679.75,679.75,679.25,679.25,8
20120501|2011-11-09 06:00,9,679,679.25,679,679,9
20120501|2011-11-09 06:30,9,678.5,678.5,677,677,12
20120501|2011-11-09 07:00,9,677.5,677.5,676.25,676.75,21
20120501|2011-11-09 09:30,9,666.5,672.25,664.25,671.25,1527
20120501|2011-11-09 10:00,9,671.5,675.5,670.5,674.5,569
20120501|2011-11-09 10:30,9,674.25,680.75,673.25,677.75,879
20120501|2011-11-09 11:00,9,678,678.75,674.25,674.25,384
20120501|2011-11-09 11:30,9,674,674.75,672,673.5,233
20120501|2011-11-09 12:00,9,672.75,674.5,672.5,673.75,170
20120501|2011-11-09 12:30,9,673.75,674.75,671,671,228
20120501|2011-11-09 13:00,9,671,672.75,668.25,671.75,424
20120501|2011-11-09 18:00,10,671,671,669.75,670.25,32
20120501|2011-11-09 18:30,10,669.25,670.5,669.25,669.75,11
20120501|2011-11-09 19:00,10,669.75,669.75,668.75,669.25,5
20120501|2011-11-09 19:30,10,669.5,669.5,668.5,668.5,5
20120501|2011-11-09 20:00,10,668.75,668.75,668.75,668.75,2
20120501|2011-11-09 20:30,10,668,668,668,668,9
20120501|2011-11-09 21:00,10,668.5,668.5,668.5,668.5,2
20120501|2011-11-09 22:00,10,669,669,668.75,668.75,4
20120501|2011-11-09 22:30,10,668.75,668.75,668.75,668.75,11
20120501|2011-11-09 23:00,10,668.75,668.75,668.75,668.75,5
20120501|2011-11-09 23:30,10,668.75,669,668.75,669,11
20120501|2011-11-10 00:00,10,669,669.75,669,669.75,120
20120501|2011-11-10 00:30,10,669.75,669.75,669.25,669.25,29
20120501|2011-11-10 01:30,10,669.75,669.75,669.75,669.75,4
20120501|2011-11-10 02:00,10,671.75,672.75,671.75,672.75,4
20120501|2011-11-10 02:30,10,674,676,674,676,9
20120501|2011-11-10 03:00,10,675.75,676.5,675.75,676.5,15
20120501|2011-11-10 03:30,10,676.5,677,676.5,677,13
20120501|2011-11-10 04:00,10,676.75,676.75,676.75,676.75,3
20120501|2011-11-10 04:30,10,676.5,676.5,674,674,11
20120501|2011-11-10 05:00,10,677.5,677.75,676,676,26
20120501|2011-11-10 05:30,10,677.25,677.25,677.25,677.25,1
20120501|2011-11-10 06:00,10,677,677,676.75,677,33
20120501|2011-11-10 06:30,10,676,676.5,675.5,676,4
20120501|2011-11-10 07:00,10,676.25,676.25,674,674,16
20120501|2011-11-10 09:30,10,674.75,675.25,668,671.25,928
20120501|2011-11-10 10:00,10,671.25,672.5,667.25,668,443
20120501|2011-11-10 10:30,10,668.25,669.25,665.5,668,607
20120501|2011-11-10 11:00,10,667.5,667.5,660.5,660.75,762
20120501|2011-11-10 11:30,10,660.75,665.5,660.75,664.5,429
20120501|2011-11-10 12:00,10,664.25,664.5,662.5,663.5,236
20120501|2011-11-10 12:30,10,663.25,663.75,661.25,663.75,557
20120501|2011-11-10 13:00,10,663.75,664,661.5,663.25,395
20120501|2011-11-10 18:00,11,663.5,663.5,661.75,662.5,32
20120501|2011-11-10 18:30,11,661.75,661.75,661.5,661.5,15
20120501|2011-11-10 19:00,11,662,663.75,662,663.5,22
20120501|2011-11-10 20:00,11,663.5,663.75,663.5,663.75,30
20120501|2011-11-10 21:00,11,664.5,664.5,664.5,664.5,1
20120501|2011-11-10 22:30,11,664.75,664.75,664.75,664.75,4
20120501|2011-11-10 23:00,11,664.25,664.25,664.25,664.25,1
20120501|2011-11-10 23:30,11,664,664,664,664,1
20120501|2011-11-11 00:00,11,664,664,664,664,1
20120501|2011-11-11 00:30,11,663.75,663.75,663.75,663.75,6
20120501|2011-11-11 01:00,11,663.5,665,663.5,665,52
20120501|2011-11-11 01:30,11,665,665,665,665,17
20120501|2011-11-11 02:00,11,665,665,665,665,52
20120501|2011-11-11 03:00,11,666.5,666.5,666.5,666.5,1
20120501|2011-11-11 04:00,11,666.25,666.25,666.25,666.25,2
20120501|2011-11-11 04:30,11,664.25,664.25,663.5,663.5,8
20120501|2011-11-11 05:00,11,662.75,662.75,662,662,9
20120501|2011-11-11 05:30,11,663,663.25,663,663.25,3
20120501|2011-11-11 06:00,11,662.25,662.25,661,661.25,36
20120501|2011-11-11 06:30,11,660.5,660.5,660.5,660.5,13
20120501|2011-11-11 07:00,11,661.5,663.25,661.5,662.25,15
20120501|2011-11-11 09:30,11,663.75,664.25,656.5,658.25,994
20120501|2011-11-11 10:00,11,658.5,659,653.25,654,716
20120501|2011-11-11 10:30,11,654,658,652.25,655.25,332
20120501|2011-11-11 11:00,11,655.25,655.25,652.75,653.25,329
20120501|2011-11-11 11:30,11,653.5,655,653,654.5,241
20120501|2011-11-11 12:00,11,654.75,656,653.5,654,347
20120501|2011-11-11 12:30,11,654.25,654.5,652.25,652.75,318
20120501|2011-11-11 13:00,11,653,656.25,652.25,656,471
20120501|2011-11-13 18:00,14,654.5,655,652.5,653,74
20120501|2011-11-13 18:30,14,654.25,654.5,654,654.25,7
20120501|2011-11-13 19:00,14,654.75,655.5,654.75,655.5,4
20120501|2011-11-13 19:30,14,655.5,655.5,654.75,654.75,18
20120501|2011-11-13 20:00,14,654.75,655.75,654.75,655.25,30
20120501|2011-11-13 20:30,14,656,658.25,656,658.25,12
20120501|2011-11-13 21:30,14,656.25,656.25,656,656,5
20120501|2011-11-14 01:00,14,658,658,658,658,2
20120501|2011-11-14 01:30,14,658,658,658,658,10
20120501|2011-11-14 02:00,14,657.75,657.75,657.75,657.75,4
20120501|2011-11-14 02:30,14,657.5,657.75,657.5,657.75,8
20120501|2011-11-14 03:00,14,659,661,659,659,33
20120501|2011-11-14 03:30,14,658.5,658.75,658,658,23
20120501|2011-11-14 04:30,14,658.5,658.5,658,658.25,6
20120501|2011-11-14 05:00,14,656,656,656,656,6
20120501|2011-11-14 06:00,14,653,653,652.5,652.5,15
20120501|2011-11-14 06:30,14,652.5,654.25,652.5,654.25,4
20120501|2011-11-14 07:00,14,653.75,655,653.75,655,17
20120501|2011-11-14 09:30,14,653.75,654.25,650.25,652,897
20120501|2011-11-14 10:00,14,651.5,653.25,650.75,651.5,330
20120501|2011-11-14 10:30,14,651.25,652.25,647.75,647.75,521
20120501|2011-11-14 11:00,14,647.75,649.5,646,647.25,461
20120501|2011-11-14 11:30,14,647,649.25,647,648.75,319
20120501|2011-11-14 12:00,14,648.75,650.25,648.5,649.75,362
20120501|2011-11-14 12:30,14,650,651,648.75,650.25,271
20120501|2011-11-14 13:00,14,650.5,651,648.75,649,232
20120501|2011-11-14 18:00,15,649.25,650.5,649.25,650.25,22
20120501|2011-11-14 18:30,15,649.25,649.25,649.25,649.25,21
20120501|2011-11-14 19:30,15,650.25,650.25,649.25,649.25,19
20120501|2011-11-14 20:00,15,649,649,649,649,6
20120501|2011-11-14 20:30,15,649.5,649.5,649.5,649.5,19
20120501|2011-11-14 21:00,15,649.75,650.75,649.75,650.75,11
20120501|2011-11-14 21:30,15,650.75,650.75,650.75,650.75,2
20120501|2011-11-14 22:00,15,650.75,650.75,650.5,650.5,7
20120501|2011-11-14 22:30,15,650.75,650.75,649.75,650,13
20120501|2011-11-14 23:00,15,650,650,649.75,650,24
20120501|2011-11-14 23:30,15,650,651,650,651,107
20120501|2011-11-15 00:00,15,651,651,650.5,650.5,7
20120501|2011-11-15 00:30,15,650.75,650.75,650.75,650.75,1
20120501|2011-11-15 01:00,15,650.75,650.75,650.75,650.75,6
20120501|2011-11-15 01:30,15,650.75,651,650,650,35
20120501|2011-11-15 02:00,15,650.75,652.25,650.5,652.25,121
20120501|2011-11-15 02:30,15,651.5,653.25,650,653.25,45
20120501|2011-11-15 03:00,15,652.5,652.5,652.5,652.5,4
20120501|2011-11-15 03:30,15,652.75,652.75,652.5,652.5,14
20120501|2011-11-15 04:00,15,653.75,654,653.5,653.5,18
20120501|2011-11-15 05:30,15,653.5,653.5,653.5,653.5,1
20120501|2011-11-15 06:00,15,653.5,654,653.5,654,86
20120501|2011-11-15 06:30,15,654,654,654,654,1
20120501|2011-11-15 07:00,15,654,654,653.5,653.5,15
20120501|2011-11-15 09:30,15,652,654,646.75,648.75,1171
20120501|2011-11-15 10:00,15,648.5,652,648.5,649,516
20120501|2011-11-15 10:30,15,648.75,650.25,648,650,506
20120501|2011-11-15 11:00,15,650,656,650,655,655
20120501|2011-11-15 11:30,15,655,659,654.75,656.25,395
20120501|2011-11-15 12:00,15,656.75,659.75,656.75,657.75,393
20120501|2011-11-15 12:30,15,658,658.25,656.5,657.25,310
20120501|2011-11-15 13:00,15,657.5,661.25,656,660.5,575
20120501|2011-11-15 18:00,16,660,660,659,659.75,63
20120501|2011-11-15 18:30,16,659,659.25,658.5,658.5,5
20120501|2011-11-15 19:00,16,659,659,659,659,2
20120501|2011-11-15 19:30,16,658.25,658.25,657.5,657.5,2
20120501|2011-11-15 20:00,16,656.75,656.75,656.75,656.75,9
20120501|2011-11-15 20:30,16,655.5,655.5,655.5,655.5,1
20120501|2011-11-15 22:00,16,655,655,655,655,11
20120501|2011-11-15 23:00,16,655.25,655.25,655.25,655.25,2
20120501|2011-11-16 00:00,16,654.5,654.5,654,654,2
20120501|2011-11-16 01:00,16,654,654.25,654,654.25,8
20120501|2011-11-16 02:00,16,657,657.25,657,657.25,6
20120501|2011-11-16 03:00,16,657.5,657.5,657.5,657.5,4
20120501|2011-11-16 03:30,16,657.25,657.5,657.25,657.5,6
20120501|2011-11-16 04:00,16,657.75,657.75,657.5,657.5,11
20120501|2011-11-16 04:30,16,657,657,654.25,655,19
20120501|2011-11-16 05:00,16,654.25,654.25,653.75,653.75,7
20120501|2011-11-16 05:30,16,655,656,655,656,9
20120501|2011-11-16 06:00,16,656.5,657,656.5,657,44
20120501|2011-11-16 06:30,16,657,657,655.5,655.5,14
20120501|2011-11-16 07:00,16,655.25,655.75,655.25,655.75,2
20120501|2011-11-16 09:30,16,655.5,660.25,653.75,659,792
20120501|2011-11-16 10:00,16,659.25,662.5,657.75,660.5,541
20120501|2011-11-16 10:30,16,660.25,661.5,658.5,658.5,381
20120501|2011-11-16 11:00,16,659.5,659.5,652,653.75,865
20120501|2011-11-16 11:30,16,654,655.25,653.25,654,239
20120501|2011-11-16 12:00,16,654.75,656,653.75,655.75,235
20120501|2011-11-16 12:30,16,655.75,656.75,654.5,655,317
20120501|2011-11-16 13:00,16,655.25,658,655.25,657.25,677
20120501|2011-11-16 18:00,17,656,656,656,656,1
20120501|2011-11-16 18:30,17,655,655,655,655,1
20120501|2011-11-16 19:00,17,654.5,654.5,654,654.25,5
20120501|2011-11-16 19:30,17,654.5,654.5,654.5,654.5,2
20120501|2011-11-16 20:30,17,655.5,655.5,655.25,655.25,4
20120501|2011-11-16 21:00,17,655.5,656.25,655.5,656.25,3
20120501|2011-11-16 21:30,17,656.25,656.25,656.25,656.25,1
20120501|2011-11-16 22:00,17,656,656,656,656,1
20120501|2011-11-17 00:00,17,656.25,656.25,656.25,656.25,2
20120501|2011-11-17 01:00,17,656,656,655.5,655.5,5
20120501|2011-11-17 02:00,17,655.75,655.75,655.75,655.75,7
20120501|2011-11-17 02:30,17,655,655.75,655,655.75,5
20120501|2011-11-17 03:00,17,655.5,655.5,655,655,11
20120501|2011-11-17 03:30,17,655.5,655.5,654.75,655,23
20120501|2011-11-17 04:00,17,652,652,652,652,2
20120501|2011-11-17 05:00,17,651.5,651.5,651.5,651.5,3
20120501|2011-11-17 06:00,17,651.5,651.5,651.5,651.5,1
20120501|2011-11-17 07:00,17,653.5,653.5,653.5,653.5,5
20120501|2011-11-17 09:30,17,651.5,652.25,638,640.25,1742
20120501|2011-11-17 10:00,17,640,642.5,639,640.75,680
20120501|2011-11-17 10:30,17,640.75,643.75,639,639.75,456
20120501|2011-11-17 11:00,17,639.75,640.75,631,633,1064
20120501|2011-11-17 11:30,17,632.5,633.5,626.75,629.75,2302
20120501|2011-11-17 12:00,17,629.75,630,626,628.75,536
20120501|2011-11-17 12:30,17,628.75,629.25,626,627.5,413
20120501|2011-11-17 13:00,17,627.5,631.5,627,630.5,356
20120501|2011-11-17 18:00,18,629,631,629,629,109
20120501|2011-11-17 18:30,18,629,629,629,629,1
20120501|2011-11-17 19:00,18,628,629,628,629,13
20120501|2011-11-17 20:00,18,628.75,629.75,628.5,628.5,12
20120501|2011-11-17 20:30,18,629.75,629.75,629.75,629.75,2
20120501|2011-11-17 21:00,18,629.75,630,629.75,630,2
20120501|2011-11-17 21:30,18,630.75,630.75,630.75,630.75,6
20120501|2011-11-17 22:00,18,631.5,631.5,631.5,631.5,4
20120501|2011-11-17 22:30,18,631.5,631.5,631.5,631.5,3
20120501|2011-11-17 23:00,18,630,630,628.5,628.5,5
20120501|2011-11-17 23:30,18,628.75,628.75,628.25,628.25,2
20120501|2011-11-18 00:00,18,628.5,628.5,628.5,628.5,1
20120501|2011-11-18 00:30,18,628.5,628.5,628.5,628.5,1
20120501|2011-11-18 01:00,18,628,628,628,628,19
20120501|2011-11-18 03:00,18,629,629,629,629,9
20120501|2011-11-18 03:30,18,631.25,632,631.25,632,8
20120501|2011-11-18 04:00,18,632.5,632.5,632,632,3
20120501|2011-11-18 05:00,18,629.75,629.75,627.5,627.5,18
20120501|2011-11-18 06:00,18,629.75,629.75,629.25,629.25,6
20120501|2011-11-18 06:30,18,630,630.25,630,630.25,2
20120501|2011-11-18 07:00,18,630.5,631.25,630.25,630.5,20
20120501|2011-11-18 09:30,18,630,630,621.75,622,1287
20120501|2011-11-18 10:00,18,622,622.5,618.5,620.5,844
20120501|2011-11-18 10:30,18,620.5,620.75,618.75,620,790
20120501|2011-11-18 11:00,18,619.5,620.25,616.25,617.75,391
20120501|2011-11-18 11:30,18,617.75,618.75,616,618.25,517
20120501|2011-11-18 12:00,18,618.5,620.5,618.25,619.75,511
20120501|2011-11-18 12:30,18,619.75,624.75,619.5,620.75,461
20120501|2011-11-18 13:00,18,620,626.25,620,625.5,710
20120501|2011-11-20 18:00,21,624.5,625,622.25,622.25,95
20120501|2011-11-20 18:30,21,622.5,622.5,622.5,622.5,1
20120501|2011-11-20 19:00,21,622,624,622,624,33
20120501|2011-11-20 19:30,21,623,624.25,622.5,623.75,9
20120501|2011-11-20 20:00,21,623.5,623.5,623.5,623.5,2
20120501|2011-11-20 20:30,21,624.75,625,624.25,625,13
20120501|2011-11-20 21:00,21,624.5,624.5,624.5,624.5,1
20120501|2011-11-20 21:30,21,624,624,624,624,1
20120501|2011-11-20 22:00,21,622,622,622,622,1
20120501|2011-11-20 22:30,21,622.25,622.5,622.25,622.5,3
20120501|2011-11-20 23:00,21,622.25,622.25,622.25,622.25,1
20120501|2011-11-20 23:30,21,622.25,622.25,622.25,622.25,8
20120501|2011-11-21 01:30,21,620.25,620.25,620,620,75
20120501|2011-11-21 02:00,21,619.5,619.5,619.5,619.5,1
20120501|2011-11-21 02:30,21,619.25,619.25,618.5,618.5,12
20120501|2011-11-21 03:30,21,616,617.5,616,617.5,8
20120501|2011-11-21 04:00,21,617,617.25,616.5,616.5,6
20120501|2011-11-21 04:30,21,616.25,616.5,616.25,616.25,5
20120501|2011-11-21 06:30,21,616,617.75,616,617.5,41
20120501|2011-11-21 07:00,21,617.5,618.75,617.25,617.5,16
20120501|2011-11-21 09:30,21,615,615,609.75,610.5,3271
20120501|2011-11-21 10:00,21,610.5,612,607.75,611,1903
20120501|2011-11-21 10:30,21,611,611,607.5,608.75,400
20120501|2011-11-21 11:00,21,609,611,609,609,175
20120501|2011-11-21 11:30,21,609.25,611.75,608.75,610.5,415
20120501|2011-11-21 12:00,21,610.5,613.75,610.25,612,394
20120501|2011-11-21 12:30,21,612.25,615,611.75,612.25,385
20120501|2011-11-21 13:00,21,612,613.5,611.5,612.5,338
20120501|2011-11-21 18:00,22,612.5,612.5,610.5,611.5,88
20120501|2011-11-21 18:30,22,612.75,613.75,612.75,613,9
20120501|2011-11-21 19:00,22,614.25,615,613.75,613.75,7
20120501|2011-11-21 20:30,22,613.75,614,613.5,613.5,10
20120501|2011-11-21 21:00,22,613.5,613.5,613.5,613.5,1
20120501|2011-11-21 21:30,22,613,613,612.5,612.5,9
20120501|2011-11-21 22:00,22,612.75,612.75,612.75,612.75,3
20120501|2011-11-21 22:30,22,612.75,612.75,612.75,612.75,3
20120501|2011-11-21 23:00,22,612.75,613,612.75,613,14
20120501|2011-11-21 23:30,22,613,613,613,613,8
20120501|2011-11-22 00:30,22,611,611,609.75,609.75,34
20120501|2011-11-22 01:00,22,610.5,610.5,610.5,610.5,53
20120501|2011-11-22 01:30,22,611,611.25,611,611.25,24
20120501|2011-11-22 02:00,22,611.25,612.5,611.25,612.5,137
20120501|2011-11-22 02:30,22,613.5,614,613.25,613.25,59
20120501|2011-11-22 03:00,22,613,613,613,613,8
20120501|2011-11-22 04:00,22,613.25,613.75,613.25,613.75,7
20120501|2011-11-22 04:30,22,613.5,613.5,613.5,613.5,9
20120501|2011-11-22 05:00,22,613.25,613.75,613.25,613.75,12
20120501|2011-11-22 05:30,22,613.5,614,613.5,614,19
20120501|2011-11-22 06:00,22,613.5,613.75,612.5,613,56
20120501|2011-11-22 06:30,22,611.5,611.5,611.5,611.5,4
20120501|2011-11-22 07:00,22,611.75,611.75,611,611.75,87
20120501|2011-11-22 09:30,22,612.5,613.25,609.5,610.5,900
20120501|2011-11-22 10:00,22,610.25,611,608.75,610,522
20120501|2011-11-22 10:30,22,610,610.25,608.25,609.5,414
20120501|2011-11-22 11:00,22,609.75,610.5,608.5,609,365
20120501|2011-11-22 11:30,22,609,610.5,608.25,610.25,380
20120501|2011-11-22 12:00,22,610.5,611.5,609.5,611,362
20120501|2011-11-22 12:30,22,611.25,613.75,611,611.5,686
20120501|2011-11-22 13:00,22,612,613.75,612,612.5,438
20120501|2011-11-22 18:00,23,613.5,614.5,613,613,61
20120501|2011-11-22 18:30,23,612.5,612.75,612.5,612.75,4
20120501|2011-11-22 19:00,23,612.25,612.25,610,610,23
20120501|2011-11-22 20:00,23,608.25,608.25,608,608,5
20120501|2011-11-22 20:30,23,607,607.5,607,607.25,96
20120501|2011-11-22 21:00,23,607,607.25,607,607.25,5
20120501|2011-11-22 22:00,23,607.5,607.5,607.5,607.5,3
20120501|2011-11-22 23:00,23,607.5,607.5,607.5,607.5,1
20120501|2011-11-23 00:00,23,607.25,607.25,607.25,607.25,2
20120501|2011-11-23 00:30,23,607.25,607.25,607.25,607.25,32
20120501|2011-11-23 01:00,23,606.75,606.75,606.75,606.75,2
20120501|2011-11-23 01:30,23,607.25,607.25,607.25,607.25,2
20120501|2011-11-23 02:00,23,607,607.5,607,607.5,13
20120501|2011-11-23 02:30,23,607.75,607.75,607.75,607.75,6
20120501|2011-11-23 03:00,23,606.75,607.25,606.5,607.25,140
20120501|2011-11-23 03:30,23,606.5,606.5,606,606,117
20120501|2011-11-23 04:00,23,606,606,603.5,603.5,130
20120501|2011-11-23 04:30,23,603.5,603.5,602.5,603.25,142
20120501|2011-11-23 05:00,23,603.75,603.75,602.5,602.5,6
20120501|2011-11-23 05:30,23,603.25,603.25,602.5,602.5,6
20120501|2011-11-23 06:00,23,602.25,603,602,602,104
20120501|2011-11-23 06:30,23,601.5,601.75,600.75,601,58
20120501|2011-11-23 07:00,23,601.25,601.25,600.5,601,45
20120501|2011-11-23 09:30,23,600,601.25,597.75,601.25,2620
20120501|2011-11-23 10:00,23,601,601.5,598.5,599,848
20120501|2011-11-23 10:30,23,599,602.25,598.5,602,825
20120501|2011-11-23 11:00,23,602.25,603,601.25,602.25,520
20120501|2011-11-23 11:30,23,602.5,605.5,602.25,604.5,593
20120501|2011-11-23 12:00,23,604.75,605.25,602.25,603.75,177
20120501|2011-11-23 12:30,23,604,605.25,603,603.25,508
20120501|2011-11-23 13:00,23,603,603.5,601.5,602,527
20120501|2011-11-24 18:00,25,601.5,602,600,602,125
20120501|2011-11-24 18:30,25,600,600.75,600,600,15
20120501|2011-11-24 19:00,25,599.25,599.25,599.25,599.25,20
20120501|2011-11-24 19:30,25,600,600,600,600,3
20120501|2011-11-24 20:00,25,601,601,601,601,1
20120501|2011-11-24 20:30,25,600.5,600.5,599.75,599.75,2
20120501|2011-11-24 21:30,25,600.25,600.25,600.25,600.25,2
20120501|2011-11-24 22:00,25,600,600.5,600,600.5,24
20120501|2011-11-24 23:00,25,599.5,599.5,599.5,599.5,1
20120501|2011-11-25 00:00,25,598,598,598,598,9
20120501|2011-11-25 00:30,25,598,598,598,598,2
20120501|2011-11-25 01:00,25,599.5,599.5,599,599,11
20120501|2011-11-25 01:30,25,599.25,599.5,599,599,53
20120501|2011-11-25 02:00,25,599,599,599,599,45
20120501|2011-11-25 02:30,25,598,598.25,597,597,301
20120501|2011-11-25 03:00,25,597,599,597,599,73
20120501|2011-11-25 03:30,25,598,599,597.5,599,57
20120501|2011-11-25 04:00,25,598.5,598.5,598.5,598.5,7
20120501|2011-11-25 05:00,25,598.5,599.25,598.5,599.25,107
20120501|2011-11-25 05:30,25,599,599,599,599,19
20120501|2011-11-25 06:00,25,599,599,599,599,3
20120501|2011-11-25 06:30,25,598.5,599,598.5,598.5,6
20120501|2011-11-25 07:00,25,598,598.25,597.5,598.25,27
20120501|2011-11-25 09:30,25,601.25,607.75,601,602.25,1180
20120501|2011-11-25 10:00,25,602.25,603,600.75,602.5,641
20120501|2011-11-25 10:30,25,602.25,604.5,602,602,692
20120501|2011-11-25 11:00,25,602,603.75,600,603,602
20120501|2011-11-25 11:30,25,603,603,595.5,595.75,1333
20120501|2011-11-27 18:00,28,599.75,602.25,599.75,602.25,335
20120501|2011-11-27 18:30,28,602,602.25,602,602.25,2
20120501|2011-11-27 19:00,28,602.75,603.25,602.25,602.75,16
20120501|2011-11-27 19:30,28,603.25,603.5,602.75,602.75,6
20120501|2011-11-27 20:00,28,602.75,602.75,602.75,602.75,5
20120501|2011-11-27 20:30,28,603.25,603.25,603,603,6
20120501|2011-11-27 21:00,28,604,604,602.75,602.75,15
20120501|2011-11-27 23:00,28,602.25,602.25,602.25,602.25,1
20120501|2011-11-28 01:00,28,602.25,602.25,601.75,602.25,34
20120501|2011-11-28 02:00,28,603.75,604,603.75,604,12
20120501|2011-11-28 02:30,28,605.75,607.5,605.75,607,27
20120501|2011-11-28 03:00,28,608,608.25,607.5,608,51
20120501|2011-11-28 03:30,28,608,608,607.75,607.75,29
20120501|2011-11-28 04:00,28,608.5,609.5,608,609.5,79
20120501|2011-11-28 04:30,28,609,609.75,608.5,608.5,110
20120501|2011-11-28 05:30,28,609.25,609.5,607.75,607.75,13
20120501|2011-11-28 06:00,28,609,609,608.75,608.75,43
20120501|2011-11-28 06:30,28,608,608.25,606.75,606.75,57
20120501|2011-11-28 07:00,28,606.75,607.75,606.5,607.25,35
20120501|2011-11-28 09:30,28,607.25,609.75,606.75,608.25,1378
20120501|2011-11-28 10:00,28,608.5,609,607.5,608.25,567
20120501|2011-11-28 10:30,28,608,608,604,604.25,608
20120501|2011-11-28 11:00,28,604,604.75,603.25,603.75,779
20120501|2011-11-28 11:30,28,603.75,603.75,602.25,603.25,450
20120501|2011-11-28 12:00,28,603,605.5,602.25,605,522
20120501|2011-11-28 12:30,28,605.5,606.75,604.5,605,413
20120501|2011-11-28 13:00,28,605,605.5,604.75,605,352
20120501|2011-11-28 18:00,29,605.5,606,605.25,605.75,65
20120501|2011-11-28 18:30,29,605.5,605.75,605.5,605.75,5
20120501|2011-11-28 19:00,29,605.25,605.25,605,605,13
20120501|2011-11-28 19:30,29,605.25,605.25,605.25,605.25,4
20120501|2011-11-28 20:00,29,604.75,605,604.75,604.75,5
20120501|2011-11-28 20:30,29,605,605,605,605,4
20120501|2011-11-28 21:30,29,605,605,605,605,1
20120501|2011-11-28 23:00,29,606,606,606,606,1
20120501|2011-11-28 23:30,29,606.75,606.75,606.75,606.75,27
20120501|2011-11-29 00:00,29,606.5,606.75,606.5,606.75,24
20120501|2011-11-29 00:30,29,606.75,606.75,606.75,606.75,27
20120501|2011-11-29 01:00,29,606.75,607,606.75,606.75,40
20120501|2011-11-29 01:30,29,606,606,605,605,43
20120501|2011-11-29 02:00,29,604.75,606.25,604.5,605.5,147
20120501|2011-11-29 03:00,29,603,603,602.75,603,15
20120501|2011-11-29 03:30,29,602,602.75,601.75,602.75,25
20120501|2011-11-29 04:00,29,603.5,606,603.5,606,11
20120501|2011-11-29 04:30,29,607,608,607,608,14
20120501|2011-11-29 05:00,29,608.25,608.25,608,608,38
20120501|2011-11-29 05:30,29,608.5,608.5,608.5,608.5,10
20120501|2011-11-29 06:00,29,607.75,607.75,605,605.5,32
20120501|2011-11-29 06:30,29,605.75,605.75,605.5,605.5,2
20120501|2011-11-29 07:00,29,605.5,606,605.25,606,42
20120501|2011-11-29 09:30,29,607.25,611.5,605.5,610,1466
20120501|2011-11-29 10:00,29,610,611.75,609.25,611.25,796
20120501|2011-11-29 10:30,29,611,613.75,610.75,613.25,828
20120501|2011-11-29 11:00,29,613.5,619.25,613,618,1117
20120501|2011-11-29 11:30,29,617.75,618.5,617,618,436
20120501|2011-11-29 12:00,29,617.5,618.25,615,615.25,390
20120501|2011-11-29 12:30,29,615,615.5,613,613.75,569
20120501|2011-11-29 13:00,29,613.5,613.75,611,612.75,577
20120501|2011-11-29 18:00,30,611.25,612.5,611,612.5,52
20120501|2011-11-29 18:30,30,614.5,615,614.5,615,4
20120501|2011-11-29 19:00,30,613.25,613.25,613,613.25,7
20120501|2011-11-29 19:30,30,612,612,611.75,611.75,5
20120501|2011-11-29 20:00,30,611.5,611.5,610.75,610.75,2
20120501|2011-11-29 20:30,30,610.75,610.75,610.25,610.25,11
20120501|2011-11-29 21:00,30,610,610,609.5,609.5,8
20120501|2011-11-29 21:30,30,609.5,609.5,609,609,5
20120501|2011-11-29 22:00,30,609.25,609.25,609.25,609.25,1
20120501|2011-11-30 00:00,30,608.5,608.5,608,608.25,9
20120501|2011-11-30 00:30,30,608,608,607,607.25,64
20120501|2011-11-30 01:00,30,607,607,606.5,606.5,4
20120501|2011-11-30 01:30,30,606.25,606.25,605,605,14
20120501|2011-11-30 02:00,30,605,605.5,605,605.5,18
20120501|2011-11-30 02:30,30,604.75,604.75,604.75,604.75,5
20120501|2011-11-30 03:00,30,604.5,604.75,604,604.25,164
20120501|2011-11-30 03:30,30,604,604,603.5,603.5,5
20120501|2011-11-30 04:00,30,603,603.5,603,603.25,6
20120501|2011-11-30 04:30,30,603,603,602,602,11
20120501|2011-11-30 05:00,30,602.5,606,602.5,604.25,204
20120501|2011-11-30 05:30,30,604.5,607.5,604.5,606.25,60
20120501|2011-11-30 06:00,30,606.25,607.5,603.5,603.75,67
20120501|2011-11-30 06:30,30,603.75,606,603.5,605.25,68
20120501|2011-11-30 07:00,30,607.75,616,607.75,616,223
20120501|2011-11-30 09:30,30,621,622.5,618.25,619.75,1642
20120501|2011-11-30 10:00,30,619.75,621.75,615.75,616.25,1203
20120501|2011-11-30 10:30,30,616.5,618.5,612.5,613.75,1101
20120501|2011-11-30 11:00,30,613.5,614.25,610.25,611,893
20120501|2011-11-30 11:30,30,611,615.25,610.75,613.5,289
20120501|2011-11-30 12:00,30,613.75,616.25,613.25,614.25,405
20120501|2011-11-30 12:30,30,614.25,618,614.25,616.75,835
20120501|2011-11-30 13:00,30,616.75,619.5,613,614,1091
20120501|2011-11-30 18:00,1,615.25,617.75,615.25,617,73
20120501|2011-11-30 18:30,1,617.25,617.25,617,617,12
20120501|2011-11-30 19:00,1,618,618.25,615.5,616,20
20120501|2011-11-30 20:00,1,616.75,617.75,616.75,617.5,15
20120501|2011-11-30 20:30,1,619,619,619,619,1
20120501|2011-11-30 21:00,1,618.75,618.75,618,618,2
20120501|2011-11-30 21:30,1,618.25,618.25,618.25,618.25,1
20120501|2011-11-30 22:00,1,618,619,618,619,3
20120501|2011-11-30 23:00,1,619,619,619,619,4
20120501|2011-11-30 23:30,1,618.75,619,618.75,618.75,4
20120501|2011-12-01 00:00,1,619,619,617.5,617.5,6
20120501|2011-12-01 00:30,1,617,617.25,617,617,32
20120501|2011-12-01 01:00,1,616,616,615.75,615.75,4
20120501|2011-12-01 01:30,1,615.75,616.75,615.75,616,51
20120501|2011-12-01 02:00,1,615.5,615.5,613.75,613.75,87
20120501|2011-12-01 02:30,1,613.75,614.25,613.75,614,84
20120501|2011-12-01 03:00,1,614,614.75,613.5,614.75,18
20120501|2011-12-01 03:30,1,614.75,616,614.75,615.5,63
20120501|2011-12-01 04:00,1,616.5,616.5,615.75,615.75,27
20120501|2011-12-01 05:00,1,614,614,613.5,613.75,14
20120501|2011-12-01 05:30,1,614.75,615.75,614.75,615.5,16
20120501|2011-12-01 06:00,1,615.5,615.75,615.5,615.75,4
20120501|2011-12-01 06:30,1,615.75,618,615.75,618,32
20120501|2011-12-01 07:00,1,617.75,618.5,617.75,618.5,59
20120501|2011-12-01 09:30,1,619.25,619.25,610.5,613.75,1980
20120501|2011-12-01 10:00,1,613.5,613.5,607.75,610.5,1517
20120501|2011-12-01 10:30,1,609.75,611,608.5,610.75,1107
20120501|2011-12-01 11:00,1,610.75,612.25,610.25,611.25,877
20120501|2011-12-01 11:30,1,611.5,611.5,605.25,606.25,761
20120501|2011-12-01 12:00,1,605.75,609.25,605,609,560
20120501|2011-12-01 12:30,1,609.75,610.75,608,609.75,416
20120501|2011-12-01 13:00,1,609.75,610.5,607.75,610.5,655
20120501|2011-12-01 18:00,2,609.5,610.5,609.5,610,24
20120501|2011-12-01 18:30,2,610,610,610,610,2
20120501|2011-12-01 19:00,2,610,610.25,609.5,610.25,7
20120501|2011-12-01 19:30,2,610,610,610,610,5
20120501|2011-12-01 20:00,2,610.75,612,610.75,611.25,84
20120501|2011-12-01 20:30,2,610.5,610.5,610.5,610.5,4
20120501|2011-12-01 21:00,2,610.75,610.75,610.25,610.25,23
20120501|2011-12-01 21:30,2,610,610,610,610,2
20120501|2011-12-01 22:00,2,610.5,610.5,609.75,609.75,2
20120501|2011-12-01 22:30,2,609.75,610.75,609.75,610.75,2
20120501|2011-12-01 23:00,2,610.75,610.75,609.5,609.5,8
20120501|2011-12-01 23:30,2,610.75,610.75,610.75,610.75,4
20120501|2011-12-02 00:00,2,609.75,609.75,609.75,609.75,8
20120501|2011-12-02 00:30,2,609.25,609.25,609.25,609.25,9
20120501|2011-12-02 01:00,2,609.25,609.25,608.5,608.5,28
20120501|2011-12-02 02:00,2,609.25,609.25,609.25,609.25,10
20120501|2011-12-02 02:30,2,609.25,609.25,609,609,12
20120501|2011-12-02 03:30,2,607.75,608.5,607.5,608.5,9
20120501|2011-12-02 04:00,2,608,608,608,608,2
20120501|2011-12-02 04:30,2,607.75,607.75,607.75,607.75,1
20120501|2011-12-02 05:00,2,606.75,606.75,606.25,606.75,27
20120501|2011-12-02 05:30,2,607.5,610.5,607.5,610,23
20120501|2011-12-02 06:00,2,609.5,611.5,609.25,611.5,30
20120501|2011-12-02 06:30,2,611.5,611.5,611.25,611.25,6
20120501|2011-12-02 07:00,2,611,611.25,610.25,611,56
20120501|2011-12-02 09:30,2,611.25,612.75,604,612.75,2787
20120501|2011-12-02 10:00,2,612.75,613,606.25,609.5,726
20120501|2011-12-02 10:30,2,609.5,611,606.75,608.5,641
20120501|2011-12-02 11:00,2,608.25,608.5,604,604.25,1120
20120501|2011-12-02 11:30,2,604,604.75,601.75,603.25,620
20120501|2011-12-02 12:00,2,603,604.75,602.25,604,398
20120501|2011-12-02 12:30,2,604.25,604.75,602,602,439
20120501|2011-12-02 13:00,2,602.5,605.25,601.75,603.5,646
20120501|2011-12-04 18:00,5,604.75,605.75,604.25,605.5,54
20120501|2011-12-04 18:30,5,605.75,605.75,604,604.25,13
20120501|2011-12-04 19:00,5,604,604.75,603,604,48
20120501|2011-12-04 19:30,5,603,604.25,602.75,604.25,12
20120501|2011-12-04 20:00,5,603.5,604.25,603.5,603.75,12
20120501|2011-12-04 20:30,5,603.5,603.5,602.25,602.25,5
20120501|2011-12-04 21:00,5,603,603,603,603,2
20120501|2011-12-04 21:30,5,602.5,602.5,602.25,602.25,11
20120501|2011-12-04 22:00,5,601.75,601.75,601.5,601.5,7
20120501|2011-12-04 22:30,5,602,602,602,602,2
20120501|2011-12-04 23:00,5,602,602,602,602,3
20120501|2011-12-04 23:30,5,601.5,601.5,601,601.25,20
20120501|2011-12-05 00:30,5,601.25,601.5,601.25,601.5,3
20120501|2011-12-05 01:00,5,601,601.5,601,601.5,3
20120501|2011-12-05 01:30,5,602.5,602.5,602.25,602.5,8
20120501|2011-12-05 02:00,5,602.5,602.5,602,602.5,23
20120501|2011-12-05 02:30,5,602.25,602.75,602.25,602.75,12
20120501|2011-12-05 03:00,5,602.5,604.25,602.5,604,53
20120501|2011-12-05 03:30,5,604.25,604.25,604.25,604.25,2
20120501|2011-12-05 04:00,5,604.5,604.75,604.5,604.5,69
20120501|2011-12-05 04:30,5,605,605,605,605,12
20120501|2011-12-05 05:00,5,605.75,605.75,604.25,604.25,31
20120501|2011-12-05 06:00,5,604.75,606,604.75,606,14
20120501|2011-12-05 06:30,5,607.25,607.25,606.5,606.5,7
20120501|2011-12-05 07:00,5,606.5,607,606.5,606.5,23
20120501|2011-12-05 09:30,5,609,610.5,605.25,606.5,1052
20120501|2011-12-05 10:00,5,606.5,607,603.5,606,972
20120501|2011-12-05 10:30,5,605.5,606.75,602.75,602.75,596
20120501|2011-12-05 11:00,5,602.5,603,600,600.25,989
20120501|2011-12-05 11:30,5,600,601.5,598.75,601,424
20120501|2011-12-05 12:00,5,600.5,601.25,600,601,313
20120501|2011-12-05 12:30,5,600.75,601.5,598.75,599.5,765
20120501|2011-12-05 13:00,5,599.5,601.25,597.75,601.25,670
20120501|2011-12-05 18:00,6,599.25,600.25,599,600,46
20120501|2011-12-05 19:00,6,598.75,598.75,598.5,598.75,11
20120501|2011-12-05 19:30,6,599,599.5,598.75,599.25,10
20120501|2011-12-05 20:00,6,599.5,599.5,599,599.25,9
20120501|2011-12-05 21:00,6,598.5,598.5,598.25,598.25,5
20120501|2011-12-05 21:30,6,598,598,598,598,11
20120501|2011-12-05 22:00,6,598,598.25,597.75,597.75,10
20120501|2011-12-05 22:30,6,597.5,598,597.5,598,3
20120501|2011-12-05 23:00,6,597.5,597.5,597.25,597.25,3
20120501|2011-12-05 23:30,6,597.5,598.5,597,598.5,24
20120501|2011-12-06 00:00,6,598,598,597.25,597.75,33
20120501|2011-12-06 00:30,6,597.25,597.5,597,597.5,31
20120501|2011-12-06 01:00,6,597.25,597.5,597.25,597.5,10
20120501|2011-12-06 01:30,6,597.25,599.25,596,596,121
20120501|2011-12-06 02:00,6,596,596,593.5,594.75,278
20120501|2011-12-06 02:30,6,594.75,594.75,591.75,592.75,115
20120501|2011-12-06 03:00,6,593,593,590,590,120
20120501|2011-12-06 03:30,6,589.75,590,588.75,589,151
20120501|2011-12-06 04:00,6,589,590.75,589,590.75,42
20120501|2011-12-06 04:30,6,591.75,592,591.75,592,64
20120501|2011-12-06 05:00,6,592.25,592.25,592,592,6
20120501|2011-12-06 05:30,6,592.5,592.75,592.5,592.5,24
20120501|2011-12-06 06:00,6,592.5,593.25,592,592,44
20120501|2011-12-06 06:30,6,592,592.5,591,591.5,19
20120501|2011-12-06 07:00,6,592,592,590.25,590.25,54
20120501|2011-12-06 09:30,6,591,595.5,589,593.75,2302
20120501|2011-12-06 10:00,6,593.75,598,592.75,597.5,972
20120501|2011-12-06 10:30,6,597.25,598.25,595.75,598.25,741
20120501|2011-12-06 11:00,6,598.25,602,597.75,600,1182
20120501|2011-12-06 11:30,6,600,601.5,599.5,601,350
20120501|2011-12-06 12:00,6,601.25,603,599.5,602.75,582
20120501|2011-12-06 12:30,6,603,604.75,602.25,602.25,572
20120501|2011-12-06 13:00,6,602.25,605,601.25,604.75,906
20120501|2011-12-06 18:00,7,604.5,606.5,604.5,606,91
20120501|2011-12-06 18:30,7,605.5,607,605.25,606.75,17
20120501|2011-12-06 19:00,7,607.5,608,606.75,606.75,15
20120501|2011-12-06 19:30,7,607.5,607.5,607.25,607.5,6
20120501|2011-12-06 20:00,7,607,607.25,607,607.25,14
20120501|2011-12-06 20:30,7,607,607.25,607,607,41
20120501|2011-12-06 21:30,7,606.25,606.25,606.25,606.25,1
20120501|2011-12-06 22:00,7,606.5,606.5,606.5,606.5,2
20120501|2011-12-06 23:00,7,606.5,606.5,606.5,606.5,2
20120501|2011-12-06 23:30,7,606.25,606.25,606.25,606.25,1
20120501|2011-12-07 00:00,7,605.75,605.75,605.75,605.75,2
20120501|2011-12-07 00:30,7,606,606.25,606,606,7
20120501|2011-12-07 01:00,7,606.5,606.5,606.5,606.5,2
20120501|2011-12-07 01:30,7,606.5,606.75,606,606,24
20120501|2011-12-07 02:00,7,606.75,606.75,606.5,606.75,7
20120501|2011-12-07 02:30,7,606.75,608,606.5,608,30
20120501|2011-12-07 03:00,7,607.75,608,607.5,607.75,27
20120501|2011-12-07 03:30,7,607.5,607.5,607.5,607.5,43
20120501|2011-12-07 04:00,7,607,607,607,607,28
20120501|2011-12-07 04:30,7,607,607,606.75,606.75,7
20120501|2011-12-07 05:00,7,606.75,606.75,606.75,606.75,4
20120501|2011-12-07 05:30,7,607,607,607,607,2
20120501|2011-12-07 06:00,7,606.25,606.25,604.25,604.25,43
20120501|2011-12-07 06:30,7,606,606.25,604,604,11
20120501|2011-12-07 07:00,7,604,604.5,604,604.25,8
20120501|2011-12-07 09:30,7,603,603.75,597.5,600.25,1959
20120501|2011-12-07 10:00,7,600,604,599.5,601.25,1287
20120501|2011-12-07 10:30,7,601.75,603,598.75,599.5,688
20120501|2011-12-07 11:00,7,599.75,600.25,596.25,599.25,1008
20120501|2011-12-07 11:30,7,599.5,600.75,597.5,599.75,711
20120501|2011-12-07 12:00,7,599.75,601,599,600.5,328
20120501|2011-12-07 12:30,7,600.5,600.5,597,598.25,416
20120501|2011-12-07 13:00,7,598.25,602,597.25,601.75,1075
20120501|2011-12-07 18:00,8,600.5,600.5,599,599.25,145
20120501|2011-12-07 18:30,8,599.25,599.25,598.25,598.5,22
20120501|2011-12-07 19:00,8,598.25,598.25,597.75,597.75,35
20120501|2011-12-07 19:30,8,598,598,597.5,597.5,20
20120501|2011-12-07 20:00,8,597.25,597.5,596.75,596.75,16
20120501|2011-12-07 20:30,8,597,597.5,596.5,596.75,28
20120501|2011-12-07 21:00,8,596.5,598,595.75,598,58
20120501|2011-12-07 21:30,8,598.5,598.5,597.75,598,28
20120501|2011-12-07 22:30,8,597.5,598,597,597.25,19
20120501|2011-12-07 23:00,8,597.25,597.5,597,597,8
20120501|2011-12-07 23:30,8,597.25,598,597,597.25,42
20120501|2011-12-08 00:00,8,597.25,597.75,597,597,21
20120501|2011-12-08 00:30,8,597,597,597,597,1
20120501|2011-12-08 01:00,8,597.25,597.25,597.25,597.25,8
20120501|2011-12-08 01:30,8,597,597.25,597,597,17
20120501|2011-12-08 02:00,8,596.75,596.75,595.25,595.5,16
20120501|2011-12-08 02:30,8,596,596.75,596,596.75,12
20120501|2011-12-08 03:00,8,596.5,596.5,595,595.25,48
20120501|2011-12-08 03:30,8,594.75,596.5,594.75,596.5,42
20120501|2011-12-08 04:00,8,597.25,597.25,597.25,597.25,13
20120501|2011-12-08 04:30,8,596,597.5,594.75,594.75,52
20120501|2011-12-08 05:00,8,594.5,596,594.5,595.5,29
20120501|2011-12-08 05:30,8,595.5,595.5,594.75,594.75,11
20120501|2011-12-08 06:00,8,596,596.75,596,596.75,19
20120501|2011-12-08 06:30,8,598,598.5,597.75,598.25,63
20120501|2011-12-08 07:00,8,597.75,598.75,597.5,598,30
20120501|2011-12-08 09:30,8,595,601.5,593.25,601,2616
20120501|2011-12-08 10:00,8,601.75,603.25,599.75,601.25,872
20120501|2011-12-08 10:30,8,601.25,605.75,601,604.75,901
20120501|2011-12-08 11:00,8,605,605,602.25,602.5,865
20120501|2011-12-08 11:30,8,602.75,603.5,601.75,602.25,285
20120501|2011-12-08 12:00,8,602,606.25,601.5,606,460
20120501|2011-12-08 12:30,8,605.75,610,605.5,609.5,1459
20120501|2011-12-08 13:00,8,609.5,610.25,607.75,609,1086
20120501|2011-12-08 18:00,9,608.5,608.5,607,608.25,96
20120501|2011-12-08 18:30,9,608,608,607,607.5,35
20120501|2011-12-08 19:00,9,607.5,608.5,607.5,608.5,21
20120501|2011-12-08 20:00,9,608.5,608.75,608,608.75,19
20120501|2011-12-08 20:30,9,608,608.5,607.5,607.5,11
20120501|2011-12-08 21:00,9,607.5,607.5,606.25,606.25,10
20120501|2011-12-08 21:30,9,606.25,606.25,606.25,606.25,3
20120501|2011-12-08 22:00,9,606,608,606,607.5,26
20120501|2011-12-08 22:30,9,607.75,607.75,606.25,606.25,9
20120501|2011-12-08 23:00,9,606.5,606.5,606,606,14
20120501|2011-12-08 23:30,9,606,606,606,606,1
20120501|2011-12-09 00:30,9,607,607.25,606.75,607,29
20120501|2011-12-09 01:00,9,606.25,606.25,605,605.25,76
20120501|2011-12-09 01:30,9,605.75,605.75,605.5,605.5,39
20120501|2011-12-09 02:00,9,605.75,606.5,605.75,606.25,12
20120501|2011-12-09 02:30,9,606.5,606.5,606.5,606.5,1
20120501|2011-12-09 03:00,9,606.75,607.75,606.75,607.75,31
20120501|2011-12-09 03:30,9,608.75,609.25,608.5,609,49
20120501|2011-12-09 04:00,9,609.25,609.5,609.25,609.5,28
20120501|2011-12-09 04:30,9,609.25,609.5,608.25,609,15
20120501|2011-12-09 05:00,9,609.75,610.75,609.75,610.25,89
20120501|2011-12-09 05:30,9,609.75,611.5,609.5,611.5,30
20120501|2011-12-09 06:00,9,611,611,610.75,610.75,4
20120501|2011-12-09 06:30,9,609.75,610.75,609.75,610.5,20
20120501|2011-12-09 07:00,9,610.5,611.5,609.25,611.5,67
20120501|2011-12-09 09:30,9,602.75,603.5,598.25,599.75,2392
20120501|2011-12-09 10:00,9,599.75,600.5,593.75,597.25,1928
20120501|2011-12-09 10:30,9,597,600,596,596.75,1033
20120501|2011-12-09 11:00,9,596.75,598.25,596.5,597.5,429
20120501|2011-12-09 11:30,9,597.75,599.75,597.75,598.5,362
20120501|2011-12-09 12:00,9,598.75,601,598.5,600.75,474
20120501|2011-12-09 12:30,9,601,601.5,598.5,600,641
20120501|2011-12-09 13:00,9,600,603,600,602,889
20120501|2011-12-11 18:00,12,600.75,602,600.5,602,56
20120501|2011-12-11 18:30,12,602.5,603,602.25,603,21
20120501|2011-12-11 19:00,12,603,603,601.75,602.75,127
20120501|2011-12-11 19:30,12,602.75,602.75,602,602.25,18
20120501|2011-12-11 20:00,12,602.75,602.75,602,602.25,10
20120501|2011-12-11 20:30,12,602,602.25,601.5,601.5,14
20120501|2011-12-11 21:00,12,601.75,601.75,601.75,601.75,2
20120501|2011-12-11 22:00,12,601.5,601.5,601.25,601.25,10
20120501|2011-12-11 22:30,12,601.5,601.5,600.75,600.75,39
20120501|2011-12-11 23:00,12,600.75,600.75,600.75,600.75,4
20120501|2011-12-11 23:30,12,600.5,600.5,600.5,600.5,2
20120501|2011-12-12 00:30,12,600.5,600.5,600.5,600.5,1
20120501|2011-12-12 01:00,12,601,601.25,600,600,28
20120501|2011-12-12 01:30,12,600,600.5,598.75,600.5,36
20120501|2011-12-12 02:00,12,599.75,601,599.75,601,2
20120501|2011-12-12 02:30,12,601,601.25,601,601.25,2
20120501|2011-12-12 03:00,12,602,602,599.75,600,55
20120501|2011-12-12 03:30,12,600.25,600.25,598.75,600,25
20120501|2011-12-12 04:00,12,600,600.5,600,600.5,9
20120501|2011-12-12 04:30,12,601,601.5,600.5,600.5,14
20120501|2011-12-12 05:00,12,601,601,600.25,600.25,4
20120501|2011-12-12 05:30,12,600.25,600.25,599.25,599.25,10
20120501|2011-12-12 06:00,12,598.25,598.25,597,597,30
20120501|2011-12-12 06:30,12,596.75,598,596.5,596.5,57
20120501|2011-12-12 07:00,12,598,598,596,596,44
20120501|2011-12-12 09:30,12,595,601.25,593.75,600,2238
20120501|2011-12-12 10:00,12,600,602.25,599.25,600.5,734
20120501|2011-12-12 10:30,12,600.5,605.25,600,600.5,1579
20120501|2011-12-12 11:00,12,600.5,603.5,599.5,603.25,397
20120501|2011-12-12 11:30,12,603.5,605,603.5,604.25,463
20120501|2011-12-12 12:00,12,604,605,602,604.75,232
20120501|2011-12-12 12:30,12,605,605.5,602.5,604.25,1028
20120501|2011-12-12 13:00,12,604.25,604.25,602.25,602.75,438
20120501|2011-12-12 18:00,13,602.75,602.75,601.5,602.5,82
20120501|2011-12-12 19:00,13,603,605,603,605,49
20120501|2011-12-12 19:30,13,604,604.5,604,604.5,55
20120501|2011-12-12 20:00,13,604.25,604.25,604.25,604.25,1
20120501|2011-12-12 20:30,13,604.25,604.5,604,604.5,6
20120501|2011-12-12 21:30,13,603.25,603.25,603.25,603.25,1
20120501|2011-12-12 22:00,13,602.75,602.75,602.5,602.5,7
20120501|2011-12-12 23:00,13,602,602,602,602,2
20120501|2011-12-12 23:30,13,601.75,602,601.75,602,11
20120501|2011-12-13 00:00,13,602,602,601.5,601.5,16
20120501|2011-12-13 00:30,13,600.75,600.75,600.75,600.75,1
20120501|2011-12-13 01:30,13,600.5,601.5,600.25,601.5,21
20120501|2011-12-13 02:00,13,601.5,602.75,600.5,602.5,38
20120501|2011-12-13 02:30,13,603,603,600.75,600.75,22
20120501|2011-12-13 03:00,13,601,601.25,600.75,601.25,3
20120501|2011-12-13 03:30,13,603.25,604,603.25,604,15
20120501|2011-12-13 04:00,13,604,605,604,605,57
20120501|2011-12-13 04:30,13,605,605.5,605,605.5,14
20120501|2011-12-13 05:00,13,605.5,606,605.5,605.5,18
20120501|2011-12-13 05:30,13,605.75,605.75,605.25,605.25,13
20120501|2011-12-13 06:00,13,605.25,605.25,603.25,603.75,22
20120501|2011-12-13 06:30,13,604.75,604.75,603.75,604.25,24
20120501|2011-12-13 07:00,13,604.25,605.75,604.25,605,22
20120501|2011-12-13 09:30,13,606.5,609.75,603.5,603.75,1394
20120501|2011-12-13 10:00,13,604.25,604.75,601.75,603,647
20120501|2011-12-13 10:30,13,602.75,603.25,601.75,603.25,754
20120501|2011-12-13 11:00,13,603.5,605.25,603.5,604.5,814
20120501|2011-12-13 11:30,13,604.25,605.25,604,604.75,225
20120501|2011-12-13 12:00,13,604.5,604.5,602.5,602.75,260
20120501|2011-12-13 12:30,13,602.75,602.75,600.25,602.25,684
20120501|2011-12-13 13:00,13,602,603.25,601,603,654
20120501|2011-12-13 18:00,14,602.25,602.25,600.75,601.75,60
20120501|2011-12-13 18:30,14,601.75,601.75,601.75,601.75,1
20120501|2011-12-13 19:00,14,601.25,601.5,600.75,601.5,13
20120501|2011-12-13 19:30,14,600.5,600.5,600.5,600.5,13
20120501|2011-12-13 20:00,14,601,601.25,601,601.25,8
20120501|2011-12-13 20:30,14,601,601.5,601,601,15
20120501|2011-12-13 21:00,14,601,601,601,601,10
20120501|2011-12-13 21:30,14,600.75,600.75,600.75,600.75,1
20120501|2011-12-13 23:00,14,601.25,601.5,601.25,601.5,20
20120501|2011-12-13 23:30,14,601.75,602,601.75,602,19
20120501|2011-12-14 00:00,14,602.25,602.25,601.75,602,96
20120501|2011-12-14 00:30,14,602,602,602,602,27
20120501|2011-12-14 01:00,14,602,602.5,602,602.25,11
20120501|2011-12-14 01:30,14,601.5,602,601.5,602,12
20120501|2011-12-14 02:00,14,601.5,601.5,601.5,601.5,2
20120501|2011-12-14 02:30,14,601.5,604.5,601.5,603,50
20120501|2011-12-14 03:30,14,603.5,605.75,603.5,604.75,61
20120501|2011-12-14 04:00,14,605.25,606,605,606,16
20120501|2011-12-14 04:30,14,605.25,605.5,605,605.25,16
20120501|2011-12-14 05:00,14,605,605.25,603.75,603.75,14
20120501|2011-12-14 05:30,14,602.75,603,601.5,601.5,31
20120501|2011-12-14 06:00,14,601.25,601.25,600,600,36
20120501|2011-12-14 06:30,14,600.75,601.25,600.25,601.25,25
20120501|2011-12-14 07:00,14,601,602.25,601,602.25,21
20120501|2011-12-14 09:30,14,600,600.25,596.75,597.75,2270
20120501|2011-12-14 10:00,14,597.75,598,590.25,591,1352
20120501|2011-12-14 10:30,14,590.75,591.75,589,591.25,865
20120501|2011-12-14 11:00,14,591,593.5,590.75,592.5,583
20120501|2011-12-14 11:30,14,592.25,595.25,591,594.5,625
20120501|2011-12-14 12:00,14,594,596,593.75,594.75,167
20120501|2011-12-14 12:30,14,594.75,594.75,591.25,592.25,530
20120501|2011-12-14 13:00,14,592.5,593,588.75,588.75,568
20120501|2011-12-14 18:00,15,589,589.5,587.75,589,124
20120501|2011-12-14 18:30,15,588.75,589.75,588.5,588.75,32
20120501|2011-12-14 19:00,15,588.5,589,588.5,588.75,35
20120501|2011-12-14 19:30,15,588.75,589,588.25,588.75,13
20120501|2011-12-14 20:00,15,589,589,589,589,4
20120501|2011-12-14 20:30,15,588.75,589.75,588.75,589.25,33
20120501|2011-12-14 21:00,15,589.5,589.75,589.5,589.5,13
20120501|2011-12-14 21:30,15,589.25,589.25,589.25,589.25,1
20120501|2011-12-14 22:00,15,589.5,589.5,589.25,589.25,3
20120501|2011-12-14 22:30,15,589.25,589.25,589.25,589.25,1
20120501|2011-12-14 23:00,15,589.75,590.25,589.5,589.5,8
20120501|2011-12-14 23:30,15,589,589.25,588.5,589.25,13
20120501|2011-12-15 00:00,15,589.25,589.5,588.25,589.25,34
20120501|2011-12-15 00:30,15,589.25,589.75,588.5,588.5,61
20120501|2011-12-15 01:00,15,588.25,589,588.25,589,52
20120501|2011-12-15 01:30,15,589,591,589,591,57
20120501|2011-12-15 02:00,15,590.25,592,589.75,591.75,56
20120501|2011-12-15 02:30,15,592.25,592.5,591.75,591.75,44
20120501|2011-12-15 03:00,15,591.25,591.25,588.75,589,62
20120501|2011-12-15 03:30,15,588.25,589,588.25,588.5,23
20120501|2011-12-15 04:00,15,589.5,590.75,589.5,590.75,43
20120501|2011-12-15 04:30,15,591,592.5,590.75,590.75,36
20120501|2011-12-15 05:00,15,591.75,592,591.25,591.5,5
20120501|2011-12-15 05:30,15,591,591,591,591,1
20120501|2011-12-15 06:00,15,591.25,591.5,591,591,10
20120501|2011-12-15 06:30,15,591,591.25,590,590,19
20120501|2011-12-15 07:00,15,589.5,589.75,589.25,589.25,81
20120501|2011-12-15 09:30,15,590.75,592,584.5,586.25,3343
20120501|2011-12-15 10:00,15,586.75,587,584.75,586.5,601
20120501|2011-12-15 10:30,15,586.5,591,586.5,590,1069
20120501|2011-12-15 11:00,15,590.25,590.25,586.5,589.5,846
20120501|2011-12-15 11:30,15,589.5,590,588,588.5,426
20120501|2011-12-15 12:00,15,588.5,589.75,587.5,589,221
20120501|2011-12-15 12:30,15,589.25,590,587.75,588,591
20120501|2011-12-15 13:00,15,588,589.75,587,587.25,438
20120501|2011-12-15 18:00,16,587.25,587.75,586.75,587,113
20120501|2011-12-15 18:30,16,587,587,587,587,2
20120501|2011-12-15 19:00,16,587,587,587,587,4
20120501|2011-12-15 19:30,16,587.75,588,587,587.25,33
20120501|2011-12-15 20:00,16,587.25,587.25,586.75,586.75,10
20120501|2011-12-15 21:30,16,587.75,588.5,587.75,588.5,24
20120501|2011-12-15 22:00,16,588.5,588.5,588.5,588.5,6
20120501|2011-12-15 22:30,16,588,588,588,588,2
20120501|2011-12-15 23:30,16,588.75,588.75,588.5,588.5,14
20120501|2011-12-16 00:00,16,588.75,588.75,588.25,588.25,23
20120501|2011-12-16 01:00,16,587.5,588.25,587.5,588,194
20120501|2011-12-16 01:30,16,588,588,587.75,587.75,77
20120501|2011-12-16 02:00,16,588,588,587.25,587.25,124
20120501|2011-12-16 02:30,16,587.25,587.75,587.25,587.75,26
20120501|2011-12-16 03:00,16,587.75,587.75,587.25,587.25,6
20120501|2011-12-16 03:30,16,587.75,587.75,587,587,17
20120501|2011-12-16 04:00,16,587,587.5,587,587.5,130
20120501|2011-12-16 04:30,16,587.5,587.5,587,587.5,67
20120501|2011-12-16 05:00,16,587,587,587,587,24
20120501|2011-12-16 05:30,16,587,587,586.5,586.75,130
20120501|2011-12-16 06:00,16,586.5,587,586.5,586.5,45
20120501|2011-12-16 06:30,16,586.75,589.25,586.75,588.5,122
20120501|2011-12-16 07:00,16,588.5,588.75,587.75,588.5,16
20120501|2011-12-16 09:30,16,590,594.25,588.75,591.5,1801
20120501|2011-12-16 10:00,16,591.75,596,589.25,593.25,1141
20120501|2011-12-16 10:30,16,593.5,594.5,591.5,592.25,993
20120501|2011-12-16 11:00,16,592,594,591,592,2288
20120501|2011-12-16 11:30,16,592,592.5,589.75,590.25,734
20120501|2011-12-16 12:00,16,590.25,592.5,589.25,591.25,976
20120501|2011-12-16 12:30,16,591.25,592.25,590,590.75,282
20120501|2011-12-16 13:00,16,590.75,592.5,589.5,591.75,671
20120501|2011-12-18 18:00,19,595,599.5,595,598,408
20120501|2011-12-18 18:30,19,597.75,598.25,597.25,597.25,21
20120501|2011-12-18 19:00,19,597,597.25,596.25,596.25,49
20120501|2011-12-18 19:30,19,596,596,596,596,6
20120501|2011-12-18 20:00,19,596.25,596.25,596,596,10
20120501|2011-12-18 20:30,19,596.5,596.5,595.75,595.75,25
20120501|2011-12-18 21:00,19,595.75,595.75,593,593.25,44
20120501|2011-12-18 21:30,19,593.75,594.5,593.75,594.5,2
20120501|2011-12-18 22:00,19,594,594.75,594,594.75,5
20120501|2011-12-18 22:30,19,594.25,594.25,594.25,594.25,1
20120501|2011-12-18 23:30,19,595.25,595.25,595.25,595.25,6
20120501|2011-12-19 00:00,19,594.25,595,594.25,595,4
20120501|2011-12-19 00:30,19,595.5,596,595.25,595.25,8
20120501|2011-12-19 01:00,19,595.25,595.25,595,595,46
20120501|2011-12-19 01:30,19,594,594.75,594,594.75,41
20120501|2011-12-19 02:00,19,594.25,594.75,594,594,8
20120501|2011-12-19 02:30,19,594.25,595.75,594.25,595.75,90
20120501|2011-12-19 03:00,19,595.5,598.25,595.25,597.75,75
20120501|2011-12-19 03:30,19,598,599.75,598,599.75,124
20120501|2011-12-19 04:00,19,599.25,600.5,599,599.75,134
20120501|2011-12-19 04:30,19,599.25,600.25,599,600.25,214
20120501|2011-12-19 05:00,19,600.5,601.5,600,601.5,428
20120501|2011-12-19 05:30,19,602,603.5,602,603.5,60
20120501|2011-12-19 06:00,19,603.5,603.5,602.75,603,71
20120501|2011-12-19 06:30,19,603,605.75,602.75,604.75,242
20120501|2011-12-19 07:00,19,604.5,605.25,603.5,604.5,103
20120501|2011-12-19 09:30,19,604,606.75,602,603.75,2041
20120501|2011-12-19 10:00,19,603.75,604.25,602.25,603.25,989
20120501|2011-12-19 10:30,19,603.25,605.75,602.5,605.5,867
20120501|2011-12-19 11:00,19,605.5,606.5,604.75,605.75,706
20120501|2011-12-19 11:30,19,605.75,612.75,605,610.75,1338
20120501|2011-12-19 12:00,19,610.5,611.75,608.75,609,990
20120501|2011-12-19 12:30,19,609.25,610.25,607.25,608,486
20120501|2011-12-19 13:00,19,607.75,609.75,605,609.5,1339
20120501|2011-12-19 18:00,20,608.75,609,608,608.75,84
20120501|2011-12-19 18:30,20,609.25,609.75,609,609.25,70
20120501|2011-12-19 19:00,20,609.5,610,609.5,610,84
20120501|2011-12-19 19:30,20,610,610,609,609.25,60
20120501|2011-12-19 20:00,20,609.25,609.75,609.25,609.75,4
20120501|2011-12-19 20:30,20,610,610.5,609.75,609.75,54
20120501|2011-12-19 22:00,20,609.75,609.75,608.5,608.5,25
20120501|2011-12-19 22:30,20,608.25,608.5,608.25,608.5,7
20120501|2011-12-19 23:00,20,608.25,608.25,607.75,607.75,20
20120501|2011-12-19 23:30,20,608,608,607.5,608,8
20120501|2011-12-20 00:00,20,608,608,607.25,607.25,67
20120501|2011-12-20 00:30,20,607,607,607,607,4
20120501|2011-12-20 01:00,20,607,607,605.5,605.5,47
20120501|2011-12-20 01:30,20,605.5,605.75,605,605.5,44
20120501|2011-12-20 02:00,20,605.75,607.5,605.75,607,53
20120501|2011-12-20 02:30,20,607.75,611.25,607.75,610.75,157
20120501|2011-12-20 03:00,20,610.75,610.75,609.25,609.5,255
20120501|2011-12-20 03:30,20,609.25,610.75,608.75,610.75,13
20120501|2011-12-20 04:00,20,611,611.25,610.5,611.25,14
20120501|2011-12-20 04:30,20,611.25,612.5,611,612.5,79
20120501|2011-12-20 05:00,20,611,611,610.5,610.5,15
20120501|2011-12-20 05:30,20,610.25,610.75,610.25,610.75,24
20120501|2011-12-20 06:00,20,609.75,610.25,609.75,610.25,16
20120501|2011-12-20 06:30,20,610,611,610,610.5,64
20120501|2011-12-20 07:00,20,612,612.25,611.25,612,110
20120501|2011-12-20 09:30,20,613,617,612.25,613,2466
20120501|2011-12-20 10:00,20,613,614,609,610.25,1056
20120501|2011-12-20 10:30,20,610.75,611.75,609.75,610.5,798
20120501|2011-12-20 11:00,20,610.75,612.5,609.25,612.5,466
20120501|2011-12-20 11:30,20,612.75,615,612,612,648
20120501|2011-12-20 12:00,20,612.25,613.25,612.25,613,275
20120501|2011-12-20 12:30,20,613.5,615.5,613.5,615.25,620
20120501|2011-12-20 13:00,20,616,617,615.25,616.5,852
20120501|2011-12-20 18:00,21,614.75,614.75,613.5,613.75,84
20120501|2011-12-20 18:30,21,613.25,613.5,613,613.25,14
20120501|2011-12-20 19:00,21,613.25,613.75,613,613.75,15
20120501|2011-12-20 19:30,21,614.25,614.25,613.75,613.75,3
20120501|2011-12-20 20:00,21,614,614,614,614,5
20120501|2011-12-20 20:30,21,613.5,614,613.5,614,10
20120501|2011-12-20 21:00,21,614,614.5,614,614,10
20120501|2011-12-20 22:00,21,614.25,614.25,614.25,614.25,1
20120501|2011-12-20 22:30,21,614,614,614,614,1
20120501|2011-12-20 23:30,21,613.75,614,613.75,614,3
20120501|2011-12-21 00:00,21,613.75,613.75,613.75,613.75,2
20120501|2011-12-21 00:30,21,614,614.25,613.5,613.75,4
20120501|2011-12-21 01:00,21,613.75,615,613.75,615,10
20120501|2011-12-21 01:30,21,614.75,615.5,614.75,615.25,7
20120501|2011-12-21 02:00,21,615,615.75,613,613.75,231
20120501|2011-12-21 02:30,21,614,615.75,614,615.5,29
20120501|2011-12-21 03:00,21,615.75,615.75,614.75,615.75,36
20120501|2011-12-21 03:30,21,616,616,615.25,615.25,33
20120501|2011-12-21 04:00,21,615.25,616.25,614.75,616.25,65
20120501|2011-12-21 04:30,21,616.25,616.5,613.5,613.5,73
20120501|2011-12-21 05:00,21,613.75,615.25,613.5,614.25,26
20120501|2011-12-21 05:30,21,613.5,614,611.75,611.75,53
20120501|2011-12-21 06:00,21,612.25,612.25,611.25,611.25,59
20120501|2011-12-21 06:30,21,611.25,611.25,610.25,610.25,45
20120501|2011-12-21 07:00,21,610.75,612.5,609.75,612.25,75
20120501|2011-12-21 09:30,21,610.25,615.25,610,613,1683
20120501|2011-12-21 10:00,21,613,614.5,611.75,614.25,604
20120501|2011-12-21 10:30,21,614.5,620,614.5,618.75,1410
20120501|2011-12-21 11:00,21,618.75,627.5,617.75,623.5,1431
20120501|2011-12-21 11:30,21,623,624,619.5,621,617
20120501|2011-12-21 12:00,21,621.5,623.25,620,621.25,510
20120501|2011-12-21 12:30,21,621.5,624.75,621.25,622.75,470
20120501|2011-12-21 13:00,21,623,625.75,622.75,625.25,793
20120501|2011-12-21 18:00,22,624.25,624.5,623.75,624.25,119
20120501|2011-12-21 18:30,22,624.25,624.25,623.75,624.25,32
20120501|2011-12-21 19:00,22,623.75,623.75,623.25,623.25,11
20120501|2011-12-21 19:30,22,622.5,623,622.5,623,8
20120501|2011-12-21 20:00,22,623,623.75,623,623.75,22
20120501|2011-12-21 20:30,22,622.75,622.75,622,622,12
20120501|2011-12-21 21:00,22,622.5,623,622.5,623,9
20120501|2011-12-21 21:30,22,623.25,623.25,622.75,622.75,4
20120501|2011-12-21 22:00,22,623,623,623,623,2
20120501|2011-12-21 22:30,22,623.25,623.25,622.25,622.25,3
20120501|2011-12-21 23:00,22,622.5,623,622.5,623,6
20120501|2011-12-21 23:30,22,623,623.25,623,623.25,14
20120501|2011-12-22 00:00,22,623.5,623.5,623.25,623.5,25
20120501|2011-12-22 00:30,22,623.75,624.25,623.5,624.25,12
20120501|2011-12-22 01:00,22,624.5,624.5,624.5,624.5,15
20120501|2011-12-22 01:30,22,624.5,624.75,624.25,624.25,10
20120501|2011-12-22 02:00,22,624.5,625,624.5,625,53
20120501|2011-12-22 02:30,22,625,625.25,623.75,623.75,159
20120501|2011-12-22 03:00,22,624.25,624.25,622.5,622.5,23
20120501|2011-12-22 03:30,22,622.5,622.5,622,622.25,15
20120501|2011-12-22 04:00,22,621.75,621.75,620.75,620.75,27
20120501|2011-12-22 04:30,22,620.75,622.5,620.75,622.5,27
20120501|2011-12-22 05:00,22,623.25,623.75,623.25,623.5,61
20120501|2011-12-22 05:30,22,624,625.25,624,625,15
20120501|2011-12-22 06:00,22,625,625,624.5,625,9
20120501|2011-12-22 06:30,22,625,626.5,625,626,206
20120501|2011-12-22 07:00,22,625.5,626,625,626,30
20120501|2011-12-22 09:30,22,626.5,628,624.75,627,2414
20120501|2011-12-22 10:00,22,627,633,627,631.5,1707
20120501|2011-12-22 10:30,22,632,632.5,629.5,630.25,1046
20120501|2011-12-22 11:00,22,630.5,633.5,630.5,632.75,1538
20120501|2011-12-22 11:30,22,633,633.25,630,631.25,769
20120501|2011-12-22 12:00,22,631.5,631.5,630.25,630.5,391
20120501|2011-12-22 12:30,22,630.5,631.75,630.25,630.5,411
20120501|2011-12-22 13:00,22,630.75,630.75,625,625.25,864
20120501|2011-12-22 18:00,23,624.75,625,624,624,37
20120501|2011-12-22 18:30,23,624.5,624.5,624,624,13
20120501|2011-12-22 19:00,23,624,624,623.75,624,10
20120501|2011-12-22 19:30,23,624.5,624.5,624.5,624.5,4
20120501|2011-12-22 20:00,23,624.5,624.5,624.5,624.5,1
20120501|2011-12-22 20:30,23,624,624.5,624,624.5,3
20120501|2011-12-22 22:00,23,624.5,624.5,624.5,624.5,1
20120501|2011-12-22 23:30,23,624.5,624.75,624.5,624.75,23
20120501|2011-12-23 00:00,23,625,625.25,625,625.25,62
20120501|2011-12-23 00:30,23,625.25,625.25,624.75,624.75,7
20120501|2011-12-23 01:00,23,625,625.25,625,625.25,29
20120501|2011-12-23 01:30,23,625.5,626,625.5,625.75,67
20120501|2011-12-23 02:00,23,626,626.5,626,626.5,104
20120501|2011-12-23 02:30,23,626.5,627,626.25,627,45
20120501|2011-12-23 03:00,23,627,627.5,626.75,627.5,108
20120501|2011-12-23 03:30,23,627.75,627.75,627.5,627.5,26
20120501|2011-12-23 04:30,23,627.75,628,626.5,626.5,20
20120501|2011-12-23 05:00,23,626.5,626.5,626.5,626.5,1
20120501|2011-12-23 05:30,23,627.5,627.75,627,627,7
20120501|2011-12-23 06:00,23,627,627.5,627,627.5,21
20120501|2011-12-23 06:30,23,627.75,627.75,627.25,627.25,4
20120501|2011-12-23 07:00,23,627.25,627.75,627.25,627.5,12
20120501|2011-12-23 09:30,23,627.5,628.25,622.75,624.75,1248
20120501|2011-12-23 10:00,23,625,626.5,623.75,625.25,387
20120501|2011-12-23 10:30,23,625.5,625.75,624.25,624.5,347
20120501|2011-12-23 11:00,23,624.75,630,624.5,628,840
20120501|2011-12-23 11:30,23,628.25,629.5,627.25,628.25,278
20120501|2011-12-23 12:00,23,628.75,630,627.75,629,315
20120501|2011-12-23 12:30,23,629,629.75,628.25,629.75,142
20120501|2011-12-23 13:00,23,629.5,630,627,628.5,339
20120501|2011-12-27 09:30,27,633,645,633,640.5,3674
20120501|2011-12-27 10:00,27,640.75,641.75,639.5,639.5,835
20120501|2011-12-27 10:30,27,640,641.5,639.5,641.25,861
20120501|2011-12-27 11:00,27,641,643,639.75,642.75,974
20120501|2011-12-27 11:30,27,642.75,643,641.25,642,553
20120501|2011-12-27 12:00,27,642,642.5,640.25,641,440
20120501|2011-12-27 12:30,27,641,641.5,640.25,640.5,496
20120501|2011-12-27 13:00,27,640.25,642,639.5,641.75,1086
20120501|2011-12-27 18:00,28,639.25,640.25,639.25,639.5,68
20120501|2011-12-27 18:30,28,639,640,639,639.25,40
20120501|2011-12-27 19:00,28,639.75,639.75,638.5,638.5,7
20120501|2011-12-27 19:30,28,639,639.5,638.5,638.5,29
20120501|2011-12-27 20:00,28,639.25,639.75,639.25,639.75,28
20120501|2011-12-27 20:30,28,639.75,640,639.5,639.5,3
20120501|2011-12-27 21:00,28,639.5,639.5,639.5,639.5,6
20120501|2011-12-27 22:00,28,640,640,640,640,21
20120501|2011-12-27 22:30,28,639.75,640.25,639.75,640,29
20120501|2011-12-27 23:30,28,640,640.25,640,640.25,52
20120501|2011-12-28 00:00,28,640.25,640.5,640.25,640.5,101
20120501|2011-12-28 00:30,28,640.75,641,640.75,641,67
20120501|2011-12-28 01:00,28,641,641.25,641,641.25,100
20120501|2011-12-28 02:00,28,641.5,641.5,641.25,641.5,87
20120501|2011-12-28 02:30,28,641.75,642.25,641.5,642,40
20120501|2011-12-28 03:00,28,642.5,643,642.25,643,25
20120501|2011-12-28 03:30,28,642.75,643,642.75,643,30
20120501|2011-12-28 04:00,28,643.25,643.5,643.25,643.5,229
20120501|2011-12-28 04:30,28,643.5,644.25,643.5,644.25,155
20120501|2011-12-28 05:00,28,644.25,644.5,644,644.25,64
20120501|2011-12-28 05:30,28,644,645,644,645,245
20120501|2011-12-28 06:00,28,645,645.75,645,645.25,147
20120501|2011-12-28 06:30,28,645.25,645.25,642.75,642.75,126
20120501|2011-12-28 07:00,28,642.75,644.5,642.75,644.25,47
20120501|2011-12-28 09:30,28,642,644,641,641.5,1836
20120501|2011-12-28 10:00,28,641.25,642.75,640.5,642.75,886
20120501|2011-12-28 10:30,28,642.75,649,642,647,1606
20120501|2011-12-28 11:00,28,646.75,651.25,646,651,1184
20120501|2011-12-28 11:30,28,651.25,654,649.25,649.75,1390
20120501|2011-12-28 12:00,28,649.75,650.25,648.25,649.25,591
20120501|2011-12-28 12:30,28,649.25,652.5,648.25,651.75,784
20120501|2011-12-28 13:00,28,652.25,653.25,648.75,649.25,1464
20120501|2011-12-28 18:00,29,647,648,645.75,645.75,241
20120501|2011-12-28 18:30,29,646,646.25,645.5,645.5,71
20120501|2011-12-28 19:00,29,645.5,645.5,644,644.25,49
20120501|2011-12-28 19:30,29,645.75,645.75,644.75,645.75,3
20120501|2011-12-28 20:00,29,645.5,646.25,645.25,645.25,8
20120501|2011-12-28 20:30,29,645.5,646.25,645.25,646.25,18
20120501|2011-12-28 21:00,29,645.75,646,645.5,645.5,6
20120501|2011-12-28 21:30,29,645.5,645.5,645,645,22
20120501|2011-12-28 22:00,29,645.5,645.5,645.5,645.5,2
20120501|2011-12-28 22:30,29,645,645,645,645,2
20120501|2011-12-28 23:00,29,644.5,644.5,644.5,644.5,1
20120501|2011-12-28 23:30,29,645,645.5,645,645.5,5
20120501|2011-12-29 00:00,29,645.5,645.75,645.5,645.75,17
20120501|2011-12-29 00:30,29,646,646.5,646,646.5,59
20120501|2011-12-29 01:00,29,646.5,646.75,646.5,646.75,8
20120501|2011-12-29 01:30,29,646.75,647.5,646.75,647.5,34
20120501|2011-12-29 02:00,29,647.5,647.5,647.25,647.5,5
20120501|2011-12-29 02:30,29,647.75,648.25,647.75,648.25,54
20120501|2011-12-29 03:00,29,649,649,648.25,648.75,36
20120501|2011-12-29 03:30,29,648.5,649,648.25,649,21
20120501|2011-12-29 04:00,29,648.75,649.25,648.5,648.5,60
20120501|2011-12-29 04:30,29,649.5,650.5,649.25,650.5,197
20120501|2011-12-29 05:00,29,650.25,651,650.25,651,133
20120501|2011-12-29 05:30,29,651.5,652,650.5,650.5,41
20120501|2011-12-29 06:00,29,650.25,651.75,650.25,651.5,106
20120501|2011-12-29 06:30,29,651.25,652,651,651,113
20120501|2011-12-29 07:00,29,651.25,651.25,650.25,650.5,116
20120501|2011-12-29 09:30,29,648.75,654,648.75,649.25,2880
20120501|2011-12-29 10:00,29,650,651.25,644,647.75,1467
20120501|2011-12-29 10:30,29,648,648.5,644.5,644.5,598
20120501|2011-12-29 11:00,29,644.75,647,644.5,646.25,571
20120501|2011-12-29 11:30,29,646,646,643.75,644.5,726
20120501|2011-12-29 12:00,29,644.25,646.25,643.5,645.25,454
20120501|2011-12-29 12:30,29,645.5,646,644.25,644.75,533
20120501|2011-12-29 13:00,29,645.25,648.25,644.5,647,963
20120501|2011-12-29 18:00,30,645.25,645.75,644.75,645,95
20120501|2011-12-29 18:30,30,644.75,645.5,644.75,644.75,24
20120501|2011-12-29 19:00,30,645,645.25,645,645.25,7
20120501|2011-12-29 19:30,30,645.5,645.5,645,645,25
20120501|2011-12-29 20:00,30,645,645,645,645,14
20120501|2011-12-29 20:30,30,645,645,644.75,644.75,34
20120501|2011-12-29 21:00,30,644.25,644.25,644.25,644.25,1
20120501|2011-12-29 21:30,30,644.25,644.25,643.75,643.75,6
20120501|2011-12-29 22:30,30,644,645.25,644,645.25,16
20120501|2011-12-29 23:00,30,644.75,644.75,644.75,644.75,1
20120501|2011-12-29 23:30,30,645.25,645.5,645.25,645.5,13
20120501|2011-12-30 00:00,30,645.5,645.75,645,645.75,17
20120501|2011-12-30 00:30,30,645.75,646,645.75,646,162
20120501|2011-12-30 01:00,30,646.25,648.25,645.75,648.25,118
20120501|2011-12-30 01:30,30,648.25,648.25,648,648,7
20120501|2011-12-30 02:00,30,648.5,650.75,648.5,649.25,117
20120501|2011-12-30 02:30,30,651,651.5,650.75,651.5,37
20120501|2011-12-30 03:00,30,651.25,651.25,650.75,651,110
20120501|2011-12-30 03:30,30,651.25,651.5,650.75,650.75,36
20120501|2011-12-30 04:00,30,650.5,651,650.5,650.75,20
20120501|2011-12-30 04:30,30,650.75,650.75,650.5,650.5,34
20120501|2011-12-30 05:00,30,650.5,651.75,650.5,651.75,84
20120501|2011-12-30 05:30,30,652,652.25,651.5,651.75,151
20120501|2011-12-30 06:00,30,652,652.5,652,652.5,87
20120501|2011-12-30 06:30,30,652.25,652.75,651.25,652,191
20120501|2011-12-30 07:00,30,652.25,652.75,652,652,42
20120501|2011-12-30 09:30,30,653,653.75,650.25,652.25,1504
20120501|2011-12-30 10:00,30,652.25,656.25,651.25,655.75,1739
20120501|2011-12-30 10:30,30,656,656.5,652.5,652.75,740
20120501|2011-12-30 11:00,30,652.5,654,652,653.25,385
20120501|2011-12-30 11:30,30,653.25,653.25,651.5,651.5,653
20120501|2011-12-30 12:00,30,651.5,655,649,653.75,979
20120501|2011-12-30 12:30,30,653.75,655,652.25,652.25,576
20120501|2011-12-30 13:00,30,652.5,656.5,650,655.75,1755
20120501|2012-01-03 09:30,3,669.5,672.5,667,668.5,4596
20120501|2012-01-03 10:00,3,669,669,663.5,664.25,1765
20120501|2012-01-03 10:30,3,664,665.25,663.5,664.25,1342
20120501|2012-01-03 11:00,3,664.25,665.5,662,663.5,1551
20120501|2012-01-03 11:30,3,663.5,667.25,662,666.75,797
20120501|2012-01-03 12:00,3,666.75,669.75,666,668.25,1575
20120501|2012-01-03 12:30,3,668.5,670,662.75,662.75,892
20120501|2012-01-03 13:00,3,662.75,669.5,661.75,668.25,1885
20120501|2012-01-03 18:00,4,666.75,666.75,665,666,296
20120501|2012-01-03 18:30,4,665.75,665.75,663.5,663.5,35
20120501|2012-01-03 19:00,4,663.75,664.25,663.25,663.25,27
20120501|2012-01-03 19:30,4,663.25,663.5,663.25,663.5,2
20120501|2012-01-03 20:30,4,663.75,663.75,663.25,663.5,34
20120501|2012-01-03 21:00,4,663.25,663.25,663,663,20
20120501|2012-01-03 21:30,4,663.5,663.5,663.5,663.5,3
20120501|2012-01-03 22:30,4,663.75,663.75,663.75,663.75,9
20120501|2012-01-03 23:00,4,664.25,664.75,664.25,664.75,7
20120501|2012-01-03 23:30,4,664.5,665,664.5,665,40
20120501|2012-01-04 04:30,4,668.5,668.5,665.75,665.75,676
20120501|2012-01-04 05:00,4,666,667,664.25,665.25,384
20120501|2012-01-04 05:30,4,665.25,665.75,664.5,665.5,85
20120501|2012-01-04 06:00,4,665.25,668,665.25,668,45
20120501|2012-01-04 06:30,4,668,669.75,667.75,668.5,154
20120501|2012-01-04 07:00,4,668.75,669,668,668,107
20120501|2012-01-04 09:30,4,667.5,668,663.25,666.5,2440
20120501|2012-01-04 10:00,4,666.25,667,662.75,665.25,884
20120501|2012-01-04 10:30,4,665.5,666.75,664,665.5,618
20120501|2012-01-04 11:00,4,665.5,666.75,663.75,664,1079
20120501|2012-01-04 11:30,4,664.25,665.5,663.75,665.25,317
20120501|2012-01-04 12:00,4,665.75,666.75,663.25,666.25,742
20120501|2012-01-04 12:30,4,666,667,663,663.75,746
20120501|2012-01-04 13:00,4,664,668,662,667.25,892
20120501|2012-01-04 18:00,5,666.25,668,666.25,668,359
20120501|2012-01-04 18:30,5,667.5,668,667.25,667.5,25
20120501|2012-01-04 19:00,5,667.5,667.5,664.5,664.5,28
20120501|2012-01-04 19:30,5,665,665,664,664,39
20120501|2012-01-04 20:00,5,665.25,665.25,665,665,2
20120501|2012-01-04 20:30,5,664.5,666.5,664.5,666,13
20120501|2012-01-04 21:30,5,665.5,665.5,665,665,4
20120501|2012-01-04 22:00,5,665,665,664.75,664.75,14
20120501|2012-01-04 22:30,5,665.25,665.5,665.25,665.5,4
20120501|2012-01-04 23:00,5,665,666,665,666,4
20120501|2012-01-04 23:30,5,665.75,665.75,665.75,665.75,2
20120501|2012-01-05 00:00,5,666,666,665.75,665.75,14
20120501|2012-01-05 00:30,5,666,666.25,666,666.25,4
20120501|2012-01-05 01:00,5,666,666.5,666,666,37
20120501|2012-01-05 01:30,5,667,667.5,667,667.25,23
20120501|2012-01-05 02:00,5,667.5,667.5,666.25,666.25,33
20120501|2012-01-05 02:30,5,666.75,667.25,665,665.25,44
20120501|2012-01-05 03:00,5,665,666,664.5,665.25,215
20120501|2012-01-05 03:30,5,665,665.25,662.75,663,595
20120501|2012-01-05 04:00,5,663.25,663.25,662.5,663.25,49
20120501|2012-01-05 04:30,5,663.5,663.5,662,662.5,71
20120501|2012-01-05 05:00,5,663,663.25,662.5,662.5,230
20120501|2012-01-05 05:30,5,662.5,662.5,661,661,121
20120501|2012-01-05 06:00,5,661,662,660.25,661.75,86
20120501|2012-01-05 06:30,5,662,662.25,660.25,660.5,26
20120501|2012-01-05 07:00,5,660.5,660.75,659.75,660,57
20120501|2012-01-05 09:30,5,659.5,660.25,656.75,658.75,2774
20120501|2012-01-05 10:00,5,658,658.25,653.5,657,1822
20120501|2012-01-05 10:30,5,656.75,657,650,651.5,1635
20120501|2012-01-05 11:00,5,651.25,652.25,647.75,651.5,909
20120501|2012-01-05 11:30,5,651.5,651.75,649,650.75,912
20120501|2012-01-05 12:00,5,650.75,652.75,650.5,651.5,1044
20120501|2012-01-05 12:30,5,651.75,654.75,650,653.5,433
20120501|2012-01-05 13:00,5,653.5,655.5,650.5,650.75,1501
20120501|2012-01-05 18:00,6,650,650,648.25,649.5,115
20120501|2012-01-05 18:30,6,649.5,650,649.25,650,48
20120501|2012-01-05 19:00,6,650.5,651.75,650.5,651.75,120
20120501|2012-01-05 19:30,6,652,652,650.25,650.25,38
20120501|2012-01-05 20:00,6,650.25,650.25,650.25,650.25,7
20120501|2012-01-05 20:30,6,650,650,650,650,1
20120501|2012-01-05 21:00,6,650.5,650.5,650.5,650.5,7
20120501|2012-01-05 21:30,6,650.5,651,650.5,651,10
20120501|2012-01-05 22:00,6,651.5,651.5,651.5,651.5,1
20120501|2012-01-05 22:30,6,651,651,651,651,5
20120501|2012-01-05 23:00,6,650,651.5,649.75,651.5,28
20120501|2012-01-05 23:30,6,651.5,652,651,651.25,31
20120501|2012-01-06 00:00,6,650.5,651.5,650.5,651.25,7
20120501|2012-01-06 00:30,6,651.25,652.5,651.25,652.5,23
20120501|2012-01-06 01:00,6,652.5,655,652.5,654.75,138
20120501|2012-01-06 01:30,6,655,655.75,654.5,655.75,75
20120501|2012-01-06 02:00,6,655.5,656,655,656,54
20120501|2012-01-06 02:30,6,656,657,655.75,657,122
20120501|2012-01-06 03:00,6,657,657.25,655.5,655.5,53
20120501|2012-01-06 03:30,6,655.75,656.5,655.5,656,28
20120501|2012-01-06 04:00,6,656,656.5,656,656.5,137
20120501|2012-01-06 04:30,6,656.5,656.5,653.75,654,62
20120501|2012-01-06 05:00,6,653.25,654.75,652.75,654.75,23
20120501|2012-01-06 05:30,6,654.5,657,654.5,656,125
20120501|2012-01-06 06:00,6,655.75,656.75,655.75,656.75,38
20120501|2012-01-06 06:30,6,656.75,657,655,655,313
20120501|2012-01-06 07:00,6,655.25,656.75,655,656.75,132
20120501|2012-01-06 09:30,6,655.25,656.75,649.75,654.5,2426
20120501|2012-01-06 10:00,6,654.5,657,652.25,652.75,1300
20120501|2012-01-06 10:30,6,652.75,654.5,651.75,653.75,732
20120501|2012-01-06 11:00,6,654,654.75,652.75,653.75,591
20120501|2012-01-06 11:30,6,654,654.5,652.75,654,476
20120501|2012-01-06 12:00,6,653.75,654.5,652.25,654.25,570
20120501|2012-01-06 12:30,6,654.25,655.75,651.25,651.5,814
20120501|2012-01-06 13:00,6,651.75,652.25,650.25,651.25,833
20120501|2012-01-08 18:00,9,650.25,653.25,650,652.5,370
20120501|2012-01-08 18:30,9,652.5,653.5,652.25,653.5,30
20120501|2012-01-08 19:00,9,654,654,653.25,653.5,15
20120501|2012-01-08 19:30,9,653.5,653.5,653,653,50
20120501|2012-01-08 20:00,9,653.5,653.75,653.5,653.5,13
20120501|2012-01-08 20:30,9,654,654.5,654,654.5,9
20120501|2012-01-08 21:00,9,655,655.25,654.5,655.25,74
20120501|2012-01-08 21:30,9,655.25,655.5,655.25,655.5,13
20120501|2012-01-08 22:00,9,655.75,655.75,655.5,655.5,61
20120501|2012-01-08 22:30,9,655.5,655.5,655.5,655.5,26
20120501|2012-01-08 23:30,9,655.5,655.75,655.25,655.25,31
20120501|2012-01-09 00:00,9,655.75,656,655.75,656,4
20120501|2012-01-09 00:30,9,656,656.25,654.5,656,334
20120501|2012-01-09 01:00,9,657,657,656.5,656.5,2
20120501|2012-01-09 01:30,9,657,657,656.5,656.5,7
20120501|2012-01-09 02:00,9,656.75,659.25,656.75,658,215
20120501|2012-01-09 02:30,9,658.75,659,658.5,659,134
20120501|2012-01-09 03:00,9,659,659,658.25,658.5,151
20120501|2012-01-09 03:30,9,658,659,658,658.25,42
20120501|2012-01-09 04:00,9,658.75,658.75,658,658.25,212
20120501|2012-01-09 04:30,9,658.25,659.5,658.25,659.25,45
20120501|2012-01-09 05:00,9,658.5,658.5,657.75,658.25,389
20120501|2012-01-09 05:30,9,658.25,659.25,658,659,38
20120501|2012-01-09 06:00,9,659.25,659.25,658.75,659,35
20120501|2012-01-09 06:30,9,659.25,659.5,658.75,659,37
20120501|2012-01-09 07:00,9,658.75,659.5,658.75,659.5,40
20120501|2012-01-09 09:30,9,659,664,658.5,661.5,2291
20120501|2012-01-09 10:00,9,661.5,663.25,659.25,662.25,1069
20120501|2012-01-09 10:30,9,662.5,665,660.75,663.5,1204
20120501|2012-01-09 11:00,9,663.75,669.75,663.75,666.75,1821
20120501|2012-01-09 11:30,9,666.75,667.5,664,664.5,571
20120501|2012-01-09 12:00,9,664.25,665.25,660.75,661.25,667
20120501|2012-01-09 12:30,9,661.25,662,659.75,660,959
20120501|2012-01-09 13:00,9,660,662,658.5,661.5,1556
20120501|2012-01-09 18:00,10,659,661.25,659,660.5,220
20120501|2012-01-09 18:30,10,660.75,660.75,660,660.25,58
20120501|2012-01-09 19:00,10,660.25,660.5,660,660.5,8
20120501|2012-01-09 19:30,10,661.25,662.75,661.25,662.75,46
20120501|2012-01-09 20:00,10,662.5,662.5,661.5,662.25,12
20120501|2012-01-09 20:30,10,662.25,662.25,662,662,4
20120501|2012-01-09 21:30,10,662,662,662,662,1
20120501|2012-01-09 22:00,10,661,661,659.5,659.5,25
20120501|2012-01-09 22:30,10,660.75,661,660.5,660.5,12
20120501|2012-01-09 23:00,10,660.75,660.75,660.5,660.5,10
20120501|2012-01-09 23:30,10,660.75,661.25,660.75,661.25,12
20120501|2012-01-10 00:00,10,661.5,661.5,661.5,661.5,2
20120501|2012-01-10 00:30,10,661.5,661.5,661,661.25,19
20120501|2012-01-10 01:00,10,661.25,662.75,660.5,662,98
20120501|2012-01-10 01:30,10,662,662.5,662,662.25,68
20120501|2012-01-10 02:00,10,662.25,663.25,661.75,663,145
20120501|2012-01-10 02:30,10,663.25,663.5,663,663.5,106
20120501|2012-01-10 03:00,10,663.25,664,662.5,664,40
20120501|2012-01-10 03:30,10,664.5,664.75,660.5,660.5,51
20120501|2012-01-10 04:00,10,660.5,660.5,658,658,78
20120501|2012-01-10 04:30,10,657.5,660,655.5,659,182
20120501|2012-01-10 05:00,10,658.5,659.25,657.25,657.25,31
20120501|2012-01-10 05:30,10,658,660,657.25,657.25,51
20120501|2012-01-10 06:00,10,657.25,657.5,656,656.75,46
20120501|2012-01-10 06:30,10,658.25,660.25,658.25,659.25,166
20120501|2012-01-10 07:00,10,660,660,658.75,659.75,150
20120501|2012-01-10 09:30,10,659.5,660,655.5,656,3148
20120501|2012-01-10 10:00,10,656.25,661.75,655.5,660,1819
20120501|2012-01-10 10:30,10,660,660,658.25,658.5,901
20120501|2012-01-10 11:00,10,658.25,658.25,656.75,657.25,790
20120501|2012-01-10 11:30,10,657,660,656.75,659,344
20120501|2012-01-10 12:00,10,659,661,658.5,659.75,668
20120501|2012-01-10 12:30,10,660.25,663.25,659.75,660.75,1754
20120501|2012-01-10 13:00,10,660.25,661,659,660.25,1154
20120501|2012-01-10 18:00,11,658.5,659,657.5,657.5,168
20120501|2012-01-10 18:30,11,657.25,658.25,657.25,658.25,13
20120501|2012-01-10 19:00,11,657.75,657.75,657.5,657.5,59
20120501|2012-01-10 19:30,11,657.75,657.75,657.25,657.5,104
20120501|2012-01-10 20:00,11,657,657,657,657,40
20120501|2012-01-10 20:30,11,657,657,656,656.25,27
20120501|2012-01-10 21:00,11,657,657.5,657,657.5,11
20120501|2012-01-10 21:30,11,657.75,657.75,657.75,657.75,3
20120501|2012-01-10 22:00,11,657.75,658,657.5,657.5,6
20120501|2012-01-10 23:30,11,657.75,658.25,657.5,658.25,19
20120501|2012-01-11 00:00,11,658.5,658.5,658.25,658.25,16
20120501|2012-01-11 00:30,11,658.75,659,658.75,659,8
20120501|2012-01-11 01:00,11,659,659,658,658,76
20120501|2012-01-11 01:30,11,658.25,659,658,659,25
20120501|2012-01-11 02:00,11,658.75,660,658.75,660,46
20120501|2012-01-11 02:30,11,660,661,660,660,39
20120501|2012-01-11 03:00,11,659.5,660.25,659.25,659.25,133
20120501|2012-01-11 03:30,11,660,662.5,659.75,662.5,125
20120501|2012-01-11 04:00,11,661.75,661.75,660.5,660.5,11
20120501|2012-01-11 04:30,11,659.75,661.5,659.5,661.5,28
20120501|2012-01-11 05:00,11,662.25,662.5,659,659,23
20120501|2012-01-11 05:30,11,658,658,656.75,656.75,16
20120501|2012-01-11 06:00,11,656.5,656.5,653.75,655,189
20120501|2012-01-11 06:30,11,655,656.75,654.5,656.75,44
20120501|2012-01-11 07:00,11,656.25,656.25,655,655,19
20120501|2012-01-11 09:30,11,654.5,657,653.5,656.25,1995
20120501|2012-01-11 10:00,11,656.25,656.25,653.25,654,1674
20120501|2012-01-11 10:30,11,653.75,657.5,653.5,657,1458
20120501|2012-01-11 11:00,11,657.25,661.5,657,660,2602
20120501|2012-01-11 11:30,11,660,660.5,657.5,657.5,1002
20120501|2012-01-11 12:00,11,657.75,659,657.25,658.5,1164
20120501|2012-01-11 12:30,11,658.5,659.75,658.25,658.75,1791
20120501|2012-01-11 13:00,11,658.75,661.25,658,660.5,1869
20120501|2012-01-11 18:00,12,657.25,659.25,657.25,659,405
20120501|2012-01-11 18:30,12,659.5,659.5,658.5,659,32
20120501|2012-01-11 19:00,12,659,659.25,658.5,658.5,21
20120501|2012-01-11 19:30,12,658.75,659.5,658.75,659,20
20120501|2012-01-11 20:00,12,659,660,659,659.75,35
20120501|2012-01-11 20:30,12,659.75,660.25,659.25,659.75,95
20120501|2012-01-11 21:00,12,659.75,660,659.5,659.5,21
20120501|2012-01-11 21:30,12,659.75,660,659.75,660,16
20120501|2012-01-11 22:00,12,660,660,660,660,30
20120501|2012-01-11 22:30,12,660.25,661,660.25,661,17
20120501|2012-01-11 23:00,12,660.5,661,660.5,661,7
20120501|2012-01-11 23:30,12,661,661,661,661,25
20120501|2012-01-12 00:00,12,661.25,662,661.25,661.5,14
20120501|2012-01-12 00:30,12,661.5,662.25,661.5,661.5,37
20120501|2012-01-12 01:00,12,662,662.5,661.5,662.25,8
20120501|2012-01-12 01:30,12,661.5,661.75,661.5,661.75,4
20120501|2012-01-12 02:00,12,661.75,663,661.75,663,13
20120501|2012-01-12 02:30,12,663,664.25,662.75,664.25,104
20120501|2012-01-12 03:00,12,664,665,663.25,664.5,30
20120501|2012-01-12 03:30,12,664.75,665.75,664.5,665.5,55
20120501|2012-01-12 04:00,12,665.75,666,664.75,665,55
20120501|2012-01-12 04:30,12,664.75,665.25,664.5,665,22
20120501|2012-01-12 05:00,12,665.25,665.5,665.25,665.5,12
20120501|2012-01-12 05:30,12,665,665.5,664.25,665.5,193
20120501|2012-01-12 06:00,12,665.25,665.5,664.75,665,53
20120501|2012-01-12 06:30,12,665.5,666.25,665.25,666.25,191
20120501|2012-01-12 07:00,12,665.75,666.25,664.25,664.25,152
20120501|2012-01-12 09:30,12,623,623.25,618.25,618.25,2637
20120501|2012-01-12 10:00,12,618.25,618.25,618.25,618.25,89
20120501|2012-01-12 10:30,12,618.25,618.25,618.25,618.25,119
20120501|2012-01-12 11:00,12,618.25,621.25,618.25,618.75,3505
20120501|2012-01-12 11:30,12,619,619.75,618.25,618.25,1361
20120501|2012-01-12 12:00,12,618.25,618.25,618.25,618.25,36
20120501|2012-01-12 12:30,12,618.25,618.25,618.25,618.25,9
20120501|2012-01-12 13:00,12,618.25,618.75,618.25,618.25,1485
20120501|2012-01-12 18:00,13,615.5,617.25,612.25,614,575
20120501|2012-01-12 18:30,13,614.25,616,613.75,616,106
20120501|2012-01-12 19:00,13,616.25,617.5,616.25,617,34
20120501|2012-01-12 19:30,13,617.25,618.75,617,618.5,217
20120501|2012-01-12 20:00,13,618.5,618.75,618,618.25,89
20120501|2012-01-12 20:30,13,617.75,617.75,616.5,617,64
20120501|2012-01-12 21:00,13,617,617.75,617,617.25,19
20120501|2012-01-12 21:30,13,616.75,617.5,615.5,616,14
20120501|2012-01-12 22:00,13,616,616.5,616,616.25,12
20120501|2012-01-12 22:30,13,616.75,617,616.75,617,5
20120501|2012-01-12 23:00,13,616.5,616.5,616.5,616.5,4
20120501|2012-01-12 23:30,13,617,618.5,617,618.5,16
20120501|2012-01-13 00:00,13,618,618.5,618,618.5,7
20120501|2012-01-13 00:30,13,617.5,618,616.75,618,20
20120501|2012-01-13 01:00,13,618,618.25,617.5,618.25,14
20120501|2012-01-13 01:30,13,617.5,617.5,615.5,615.75,158
20120501|2012-01-13 02:00,13,615.75,618.25,615.5,618.25,40
20120501|2012-01-13 02:30,13,618.25,619.5,618.25,619.5,164
20120501|2012-01-13 03:00,13,619.25,620.75,619.25,620.75,53
20120501|2012-01-13 03:30,13,620.75,621.75,620.5,621.75,126
20120501|2012-01-13 04:00,13,621.5,621.5,618.25,619.25,178
20120501|2012-01-13 04:30,13,619.5,619.75,617.5,618.25,35
20120501|2012-01-13 05:00,13,618.25,619.75,618.25,619,119
20120501|2012-01-13 05:30,13,619.75,620,618.25,618.5,50
20120501|2012-01-13 06:00,13,618.5,619.5,618.25,619.5,35
20120501|2012-01-13 06:30,13,619.25,619.25,616.75,617.75,64
20120501|2012-01-13 07:00,13,617.75,617.75,615,615,183
20120501|2012-01-13 09:30,13,615,616.5,611.25,616.5,3090
20120501|2012-01-13 10:00,13,616.25,618.25,615.75,617.25,1048
20120501|2012-01-13 10:30,13,617.5,618.25,615.75,615.75,675
20120501|2012-01-13 11:00,13,615.75,615.75,612.75,613.25,1512
20120501|2012-01-13 11:30,13,613,614,611.25,611.25,1090
20120501|2012-01-13 12:00,13,611.5,611.5,608,611.5,927
20120501|2012-01-13 12:30,13,610.75,611.5,607.5,609.75,1452
20120501|2012-01-13 13:00,13,609.25,610,605.25,606.5,1874
20120501|2012-01-16 18:00,17,608.5,611.75,608.25,611.75,218
20120501|2012-01-16 18:30,17,611.5,612.5,611.5,612.5,2
20120501|2012-01-16 19:00,17,612.5,613.75,612.25,612.75,33
20120501|2012-01-16 19:30,17,612.75,613.25,612.5,612.5,41
20120501|2012-01-16 20:00,17,613,613.5,612.75,613,17
20120501|2012-01-16 20:30,17,612.5,612.5,612.25,612.25,57
20120501|2012-01-16 21:00,17,612.25,613,612,612.25,27
20120501|2012-01-16 21:30,17,612.25,612.75,612.25,612.5,45
20120501|2012-01-16 22:00,17,613,613,613,613,3
20120501|2012-01-16 22:30,17,613,613.25,612.5,613,29
20120501|2012-01-16 23:00,17,613.25,613.25,613,613,3
20120501|2012-01-16 23:30,17,613.5,614,613.5,614,19
20120501|2012-01-17 00:00,17,614,614.75,613.75,614.5,132
20120501|2012-01-17 00:30,17,614.5,614.5,614.5,614.5,1
20120501|2012-01-17 01:00,17,614,615,614,614.5,67
20120501|2012-01-17 01:30,17,614.75,615.25,614,614.75,70
20120501|2012-01-17 02:00,17,614.5,615.25,614,614.5,39
20120501|2012-01-17 02:30,17,614.5,615.25,614.25,615.25,48
20120501|2012-01-17 03:00,17,616,616.5,615.75,616.5,52
20120501|2012-01-17 03:30,17,616.25,618.25,616.25,617.25,551
20120501|2012-01-17 04:00,17,617.25,617.75,617.25,617.75,130
20120501|2012-01-17 04:30,17,617.25,617.5,616,616,101
20120501|2012-01-17 05:00,17,616,616,615.25,615.75,46
20120501|2012-01-17 05:30,17,615.75,616,614.75,614.75,54
20120501|2012-01-17 06:00,17,614.25,615.75,614,614,71
20120501|2012-01-17 06:30,17,613.75,614.5,613,613.75,72
20120501|2012-01-17 07:00,17,614,615,614,615,20
20120501|2012-01-17 09:30,17,615.25,615.5,610.75,612,4023
20120501|2012-01-17 10:00,17,611.75,612,609.75,611.25,1926
20120501|2012-01-17 10:30,17,611.25,611.5,610.25,611.5,700
20120501|2012-01-17 11:00,17,611.25,612,610,610.25,564
20120501|2012-01-17 11:30,17,610.25,610.25,608.5,609.5,1081
20120501|2012-01-17 12:00,17,609.75,612.5,609.25,612,1263
20120501|2012-01-17 12:30,17,611.75,614.5,611.5,613.25,1010
20120501|2012-01-17 13:00,17,613.25,614,610.75,612.75,988
20120501|2012-01-17 18:00,18,612.75,613,611.25,611.5,138
20120501|2012-01-17 18:30,18,611,612,611,611.75,63
20120501|2012-01-17 19:00,18,612,612.5,612,612.5,10
20120501|2012-01-17 19:30,18,612.75,613.25,612.25,613,8
20120501|2012-01-17 20:00,18,613.25,613.25,613,613,2
20120501|2012-01-17 20:30,18,612.5,612.5,612.5,612.5,2
20120501|2012-01-17 21:00,18,612.25,612.25,611.5,611.5,9
20120501|2012-01-17 21:30,18,612.25,612.25,612.25,612.25,4
20120501|2012-01-17 23:00,18,612.75,613,612.75,613,5
20120501|2012-01-17 23:30,18,612,612,611.25,611.25,6
20120501|2012-01-18 00:00,18,610.75,610.75,610,610.5,137
20120501|2012-01-18 00:30,18,610.25,610.25,609.25,609.25,5
20120501|2012-01-18 01:00,18,609.5,610.75,609.5,610,10
20120501|2012-01-18 01:30,18,610.25,611.5,610.25,611.5,27
20120501|2012-01-18 02:00,18,611.25,611.25,609,609,41
20120501|2012-01-18 02:30,18,609,609,609,609,21
20120501|2012-01-18 03:00,18,609.5,610,608.25,608.25,33
20120501|2012-01-18 03:30,18,609.75,610.5,609.25,610.25,34
20120501|2012-01-18 04:00,18,610.25,610.75,608.75,608.75,212
20120501|2012-01-18 04:30,18,608.75,609,607.5,607.5,188
20120501|2012-01-18 05:00,18,607.5,608,607,607,115
20120501|2012-01-18 05:30,18,607.5,608.25,607.25,607.25,224
20120501|2012-01-18 06:00,18,607.25,607.25,606,606,178
20120501|2012-01-18 06:30,18,606.25,607,606,607,64
20120501|2012-01-18 07:00,18,606.5,607,606,606.25,64
20120501|2012-01-18 09:30,18,606.75,608.25,603.25,604.5,3507
20120501|2012-01-18 10:00,18,604.5,606.25,602.5,603.25,1398
20120501|2012-01-18 10:30,18,603,603.25,600.75,602.75,1508
20120501|2012-01-18 11:00,18,602.75,603,600,601.25,2432
20120501|2012-01-18 11:30,18,601,602.25,600,601.75,403
20120501|2012-01-18 12:00,18,601.5,601.5,600,601,493
20120501|2012-01-18 12:30,18,601.25,602.5,600.5,601.5,526
20120501|2012-01-18 13:00,18,601,601.75,599.5,599.75,1213
20120501|2012-01-18 18:00,19,600.5,602.25,600.5,602.25,136
20120501|2012-01-18 18:30,19,602.25,602.5,602,602.25,10
20120501|2012-01-18 19:00,19,602.25,602.75,601.75,602,40
20120501|2012-01-18 19:30,19,601.75,602.25,601.25,601.75,31
20120501|2012-01-18 20:00,19,601.75,602.25,601.75,602,27
20120501|2012-01-18 20:30,19,602,603.25,602,603.25,63
20120501|2012-01-18 21:00,19,603.25,603.25,602.75,603.25,5
20120501|2012-01-18 21:30,19,603,603,603,603,7
20120501|2012-01-18 22:30,19,603.25,603.25,603.25,603.25,3
20120501|2012-01-18 23:00,19,603.5,603.5,603,603,2
20120501|2012-01-18 23:30,19,603,603,602.25,602.5,15
20120501|2012-01-19 00:00,19,602.75,602.75,602.5,602.5,3
20120501|2012-01-19 00:30,19,603,603.5,603,603.5,42
20120501|2012-01-19 01:00,19,604,604.5,604,604.25,228
20120501|2012-01-19 01:30,19,604.5,604.5,604.25,604.25,247
20120501|2012-01-19 02:00,19,604.75,604.75,604,604.25,71
20120501|2012-01-19 02:30,19,604.25,604.5,603.25,604.25,146
20120501|2012-01-19 03:00,19,604.25,605.25,603.25,604.25,72
20120501|2012-01-19 03:30,19,604.5,605.25,604.25,605.25,240
20120501|2012-01-19 04:00,19,605,605,604.25,604.5,120
20120501|2012-01-19 04:30,19,604.25,604.5,604,604,186
20120501|2012-01-19 05:00,19,604,605.25,604,604.75,65
20120501|2012-01-19 05:30,19,604.5,604.75,604.25,604.5,23
20120501|2012-01-19 06:00,19,604.5,605.25,604.5,605.25,14
20120501|2012-01-19 06:30,19,605.25,606.5,604.5,604.5,97
20120501|2012-01-19 07:00,19,605,605,604,604,11
20120501|2012-01-19 09:30,19,605,607,602.5,605,2112
20120501|2012-01-19 10:00,19,605.75,607.5,604.75,605.75,1007
20120501|2012-01-19 10:30,19,605.75,607.75,605.5,607,937
20120501|2012-01-19 11:00,19,607,608,606,606.75,528
20120501|2012-01-19 11:30,19,606.75,608.25,606.25,607.25,498
20120501|2012-01-19 12:00,19,607.25,610.25,607.25,609,789
20120501|2012-01-19 12:30,19,609,610.5,608.75,609.75,768
20120501|2012-01-19 13:00,19,609.5,613.25,609,613,1317
20120501|2012-01-19 18:00,20,612,613.25,612,613.25,62
20120501|2012-01-19 18:30,20,613.5,615,613.5,614.5,23
20120501|2012-01-19 19:00,20,614.25,614.25,613.25,614.25,24
20120501|2012-01-19 19:30,20,614.5,615,614,614,33
20120501|2012-01-19 20:00,20,614.25,614.75,614.25,614.75,28
20120501|2012-01-19 20:30,20,615.5,616,614.75,616,21
20120501|2012-01-19 21:00,20,615,615.75,615,615.75,2
20120501|2012-01-19 21:30,20,615.5,615.75,615.5,615.5,14
20120501|2012-01-19 22:00,20,615.75,615.75,615.25,615.25,3
20120501|2012-01-19 22:30,20,615.75,615.75,615.75,615.75,5
20120501|2012-01-19 23:30,20,615.5,615.5,615.5,615.5,6
20120501|2012-01-20 00:00,20,615.75,615.75,615.5,615.5,12
20120501|2012-01-20 00:30,20,615.5,615.75,615.5,615.75,61
20120501|2012-01-20 01:00,20,615.5,615.5,615,615,7
20120501|2012-01-20 01:30,20,615.5,615.5,615,615,3
20120501|2012-01-20 02:00,20,615,615,614.25,614.25,9
20120501|2012-01-20 02:30,20,614,614,612.25,612.25,31
20120501|2012-01-20 03:00,20,611.75,612.25,611.5,612,76
20120501|2012-01-20 03:30,20,611.25,611.25,609,609.25,169
20120501|2012-01-20 04:00,20,609,609.5,608.75,609,17
20120501|2012-01-20 04:30,20,609.25,610.25,609.25,609.25,124
20120501|2012-01-20 05:00,20,609.5,609.5,609,609,3
20120501|2012-01-20 05:30,20,609.25,609.5,608.5,609.5,26
20120501|2012-01-20 06:00,20,609,610.25,609,610,37
20120501|2012-01-20 06:30,20,610,611.75,610,611.5,26
20120501|2012-01-20 07:00,20,611.75,613.25,611.75,612.75,26
20120501|2012-01-20 09:30,20,612.5,612.75,607.25,609.25,2217
20120501|2012-01-20 10:00,20,609.25,613.5,608.75,612,1171
20120501|2012-01-20 10:30,20,612,613.75,611.25,611.5,971
20120501|2012-01-20 11:00,20,611.5,612.75,610.75,611,710
20120501|2012-01-20 11:30,20,611.25,611.25,609.75,610.25,769
20120501|2012-01-20 12:00,20,610.25,610.25,609,609.75,935
20120501|2012-01-20 12:30,20,610,614.5,610,614.25,980
20120501|2012-01-20 13:00,20,614,619,614,618.75,2018
20120501|2012-01-22 18:00,23,618.75,622.25,618.5,621.75,211
20120501|2012-01-22 18:30,23,622,623.25,622,622,52
20120501|2012-01-22 19:00,23,622.25,622.75,622,622.5,12
20120501|2012-01-22 19:30,23,622.5,623.25,622.25,623,12
20120501|2012-01-22 20:00,23,623.5,623.75,623.5,623.5,15
20120501|2012-01-22 20:30,23,623.5,623.5,623.25,623.25,2
20120501|2012-01-22 21:00,23,623.5,623.75,623.25,623.25,9
20120501|2012-01-22 21:30,23,623,623,623,623,20
20120501|2012-01-22 22:00,23,623,623.5,623,623.5,7
20120501|2012-01-22 22:30,23,623.25,623.25,623.25,623.25,1
20120501|2012-01-22 23:00,23,623,623.25,623,623,36
20120501|2012-01-22 23:30,23,623,623,623,623,1
20120501|2012-01-23 00:00,23,623,623,623,623,3
20120501|2012-01-23 00:30,23,622.75,622.75,622.25,622.25,5
20120501|2012-01-23 01:00,23,622,622.25,621.75,621.75,36
20120501|2012-01-23 01:30,23,621.75,622.25,621,621.5,63
20120501|2012-01-23 02:00,23,621.5,622.5,621.5,622,42
20120501|2012-01-23 02:30,23,623,623.75,623,623.75,24
20120501|2012-01-23 03:00,23,623.75,624,622.5,623,104
20120501|2012-01-23 03:30,23,622.5,623.75,620.75,621.5,39
20120501|2012-01-23 04:00,23,621.5,621.5,620.25,620.5,20
20120501|2012-01-23 04:30,23,621.5,624,621.5,624,35
20120501|2012-01-23 05:00,23,624,624.75,623.75,623.75,30
20120501|2012-01-23 05:30,23,624,624,623.5,623.5,28
20120501|2012-01-23 06:00,23,624,624,623,623,11
20120501|2012-01-23 06:30,23,623.75,623.75,622.25,623,19
20120501|2012-01-23 07:00,23,623.5,623.5,622,623,48
20120501|2012-01-23 09:30,23,624.5,626.5,622.5,623.25,2757
20120501|2012-01-23 10:00,23,623.25,623.5,620,620.75,874
20120501|2012-01-23 10:30,23,620.75,622.25,619.5,620.75,624
20120501|2012-01-23 11:00,23,620.75,620.75,617.75,620.5,1110
20120501|2012-01-23 11:30,23,620.5,621.25,619,620.75,947
20120501|2012-01-23 12:00,23,621,624.75,620.75,622.75,811
20120501|2012-01-23 12:30,23,622.75,625.5,622.75,624.75,576
20120501|2012-01-23 13:00,23,625.25,626.5,623.5,626.5,852
20120501|2012-01-23 18:00,24,625,625.75,624.5,624.75,97
20120501|2012-01-23 18:30,24,625,625.25,624,624,27
20120501|2012-01-23 19:00,24,623.5,623.5,623.5,623.5,11
20120501|2012-01-23 19:30,24,624,624,624,624,1
20120501|2012-01-23 20:00,24,624,624,624,624,2
20120501|2012-01-23 20:30,24,624,624.25,624,624,36
20120501|2012-01-23 21:00,24,624,624,624,624,10
20120501|2012-01-23 21:30,24,623.75,624,623.5,623.5,6
20120501|2012-01-23 22:00,24,624,624,622.75,622.75,31
20120501|2012-01-23 22:30,24,622.5,622.5,622.5,622.5,4
20120501|2012-01-23 23:00,24,622.75,622.75,622.75,622.75,1
20120501|2012-01-23 23:30,24,623.25,623.75,623.25,623.75,12
20120501|2012-01-24 00:30,24,624,624,624,624,36
20120501|2012-01-24 01:00,24,623.75,624.5,623.75,624.5,17
20120501|2012-01-24 01:30,24,624.5,624.5,624,624.5,32
20120501|2012-01-24 02:00,24,624.5,625.25,623.5,623.5,77
20120501|2012-01-24 02:30,24,624.25,624.25,622.75,622.75,22
20120501|2012-01-24 03:00,24,622.75,623.5,622,622,60
20120501|2012-01-24 03:30,24,621.25,621.5,621.25,621.25,156
20120501|2012-01-24 04:00,24,621.5,621.75,621.25,621.75,32
20120501|2012-01-24 04:30,24,621.5,621.5,621.5,621.5,1
20120501|2012-01-24 05:00,24,621,621,620.75,621,28
20120501|2012-01-24 05:30,24,620.75,621.75,620.5,621.5,19
20120501|2012-01-24 06:00,24,622.75,624.75,622.75,624.75,14
20120501|2012-01-24 06:30,24,623.25,623.75,623.25,623.5,20
20120501|2012-01-24 07:00,24,623.5,624.25,623.25,623.5,73
20120501|2012-01-24 09:30,24,622.5,632.25,621.75,631.25,3583
20120501|2012-01-24 10:00,24,631.5,639.25,631.5,635.75,2959
20120501|2012-01-24 10:30,24,636,637.75,634.25,637,1133
20120501|2012-01-24 11:00,24,637.25,640,636.5,638,1472
20120501|2012-01-24 11:30,24,638.75,640.5,637.5,638.75,1253
20120501|2012-01-24 12:00,24,639,639,637,637.75,520
20120501|2012-01-24 12:30,24,637.75,638,636,637,789
20120501|2012-01-24 13:00,24,637.5,638.5,634.5,635.75,1165
20120501|2012-01-24 18:00,25,634.25,635,634.25,634.5,105
20120501|2012-01-24 18:30,25,634.5,636,634.5,636,147
20120501|2012-01-24 19:00,25,636,636,634.75,634.75,20
20120501|2012-01-24 19:30,25,635.5,636,635.25,635.75,36
20120501|2012-01-24 20:00,25,635.75,635.75,635.25,635.5,39
20120501|2012-01-24 20:30,25,635.5,635.5,635,635,77
20120501|2012-01-24 21:00,25,634.75,635,634,634.5,46
20120501|2012-01-24 21:30,25,634.5,634.5,634.5,634.5,4
20120501|2012-01-24 22:00,25,634.25,634.25,634.25,634.25,2
20120501|2012-01-24 22:30,25,634.5,635,634.5,634.75,6
20120501|2012-01-24 23:00,25,634.75,635,634.5,634.75,12
20120501|2012-01-24 23:30,25,635.75,635.75,635.75,635.75,1
20120501|2012-01-25 00:00,25,635.25,635.5,635.25,635.5,2
20120501|2012-01-25 00:30,25,635,635,635,635,2
20120501|2012-01-25 01:00,25,635.75,637,635.75,637,138
20120501|2012-01-25 01:30,25,637,638.25,637,638,58
20120501|2012-01-25 02:00,25,638.25,639.5,638.25,639.5,37
20120501|2012-01-25 02:30,25,639.25,640.5,639.25,640,132
20120501|2012-01-25 03:00,25,640,640.5,640,640,80
20120501|2012-01-25 03:30,25,640,640.25,639.25,639.75,155
20120501|2012-01-25 04:00,25,639.75,640.75,639.75,640.75,80
20120501|2012-01-25 04:30,25,640.5,640.75,640,640,25
20120501|2012-01-25 05:00,25,640,641,639.75,640.5,95
20120501|2012-01-25 05:30,25,640.5,640.5,639.5,639.5,89
20120501|2012-01-25 06:00,25,639.5,640,639.5,640,19
20120501|2012-01-25 06:30,25,640.25,640.75,639,639.25,143
20120501|2012-01-25 07:00,25,638.25,639.25,638,638.25,37
20120501|2012-01-25 09:30,25,637,641,636.5,636.75,3984
20120501|2012-01-25 10:00,25,636.5,638.75,631.5,632.25,3331
20120501|2012-01-25 10:30,25,632.75,637.5,632.75,637.25,1821
20120501|2012-01-25 11:00,25,637.25,640.25,637.25,640,881
20120501|2012-01-25 11:30,25,640,643,638.25,639,1727
20120501|2012-01-25 12:00,25,639.5,641,636.5,640.25,1120
20120501|2012-01-25 12:30,25,640.5,640.75,639,639.5,756
20120501|2012-01-25 13:00,25,639.25,641.5,636.75,641,1322
20120501|2012-01-25 18:00,26,639.75,642.75,639.5,642,599
20120501|2012-01-25 18:30,26,641.5,641.75,641.5,641.75,87
20120501|2012-01-25 19:00,26,642.25,643,642.25,643,87
20120501|2012-01-25 19:30,26,643.25,643.25,643,643.25,6
20120501|2012-01-25 20:00,26,643.25,643.25,641.25,641.25,13
20120501|2012-01-25 20:30,26,641.25,641.25,641,641,4
20120501|2012-01-25 21:00,26,641.25,642,641.25,642,5
20120501|2012-01-25 21:30,26,642.25,642.25,641.75,641.75,4
20120501|2012-01-25 22:00,26,642.75,642.75,642.25,642.5,8
20120501|2012-01-25 22:30,26,642,642,642,642,1
20120501|2012-01-25 23:00,26,642,642,642,642,1
20120501|2012-01-25 23:30,26,642.25,642.75,642,642.75,4
20120501|2012-01-26 00:30,26,643.5,643.5,642.75,643.25,34
20120501|2012-01-26 01:00,26,643.5,644,643.25,644,50
20120501|2012-01-26 01:30,26,644.25,644.5,644.25,644.5,7
20120501|2012-01-26 02:00,26,644.75,646,644.75,645.25,332
20120501|2012-01-26 02:30,26,645.5,646,645,645.75,40
20120501|2012-01-26 03:00,26,645.75,646,645.75,645.75,32
20120501|2012-01-26 03:30,26,646.25,646.25,645.5,646.25,77
20120501|2012-01-26 04:00,26,646.25,648,646.25,648,449
20120501|2012-01-26 04:30,26,648,648,647.5,648,121
20120501|2012-01-26 05:00,26,647.5,648.25,647.25,648,86
20120501|2012-01-26 05:30,26,648,648,647.5,648,107
20120501|2012-01-26 06:00,26,647.5,648.25,647.5,648,41
20120501|2012-01-26 06:30,26,648.5,649,648,648.5,33
20120501|2012-01-26 07:00,26,648.25,649,647.5,648.75,181
20120501|2012-01-26 09:30,26,648.5,651,646,647.5,3315
20120501|2012-01-26 10:00,26,647.5,648,642.5,646.75,1867
20120501|2012-01-26 10:30,26,646.75,647.75,645.25,646,830
20120501|2012-01-26 11:00,26,646,646.5,645,645.75,1096
20120501|2012-01-26 11:30,26,645.5,645.75,644.25,644.75,739
20120501|2012-01-26 12:00,26,645,645.5,642.25,642.75,875
20120501|2012-01-26 12:30,26,642.75,644.25,638.25,643.25,1455
20120501|2012-01-26 13:00,26,643.5,644.5,638.75,640.75,1124
20120501|2012-01-26 18:00,27,639,639,638.25,638.5,61
20120501|2012-01-26 18:30,27,639,639,638.5,638.5,10
20120501|2012-01-26 19:00,27,638.75,638.75,638.5,638.5,2
20120501|2012-01-26 19:30,27,638.25,638.25,637.5,637.5,16
20120501|2012-01-26 20:00,27,637.75,638,637.5,638,9
20120501|2012-01-26 20:30,27,638,638.25,637.5,637.5,81
20120501|2012-01-26 21:00,27,637.25,637.25,636.75,636.75,16
20120501|2012-01-26 21:30,27,636.75,637.25,636.5,637.25,14
20120501|2012-01-26 22:00,27,636.75,637.25,636.75,637.25,13
20120501|2012-01-26 23:00,27,637.5,637.5,637.5,637.5,1
20120501|2012-01-26 23:30,27,637.25,637.75,637.25,637.5,24
20120501|2012-01-27 00:00,27,638,638,638,638,1
20120501|2012-01-27 00:30,27,638.75,639.25,638.75,639.25,14
20120501|2012-01-27 01:00,27,639.5,641.5,639.25,641.5,128
20120501|2012-01-27 01:30,27,641,641,639.5,639.5,8
20120501|2012-01-27 02:00,27,640.25,642,640.25,642,78
20120501|2012-01-27 02:30,27,642,644.5,642,644.5,100
20120501|2012-01-27 03:00,27,644,644.5,643.75,644.25,55
20120501|2012-01-27 03:30,27,643,643.75,642,643.75,37
20120501|2012-01-27 04:00,27,643.5,644,643.25,644,15
20120501|2012-01-27 04:30,27,644,645,644,645,15
20120501|2012-01-27 05:00,27,645,645.25,645,645.25,29
20120501|2012-01-27 05:30,27,645,645,643.5,644,92
20120501|2012-01-27 06:00,27,643.75,643.75,643.25,643.25,63
20120501|2012-01-27 06:30,27,644,646,644,644.75,240
20120501|2012-01-27 07:00,27,645,645.25,644.75,644.75,24
20120501|2012-01-27 09:30,27,644.25,645,640.5,641,2230
20120501|2012-01-27 10:00,27,641.75,643.5,641,642.75,870
20120501|2012-01-27 10:30,27,643,644,642,643.25,932
20120501|2012-01-27 11:00,27,643,645,643,644,648
20120501|2012-01-27 11:30,27,644,645,642.75,643,464
20120501|2012-01-27 12:00,27,643,643.75,642.5,643.5,371
20120501|2012-01-27 12:30,27,643.75,647,643.75,645.25,1020
20120501|2012-01-27 13:00,27,645.5,648,644.75,647.5,1189
20120501|2012-01-29 18:00,30,645,648,644.75,645.5,542
20120501|2012-01-29 18:30,30,645.5,645.5,644.75,644.75,108
20120501|2012-01-29 19:00,30,644.75,644.75,643,643,20
20120501|2012-01-29 19:30,30,643,643.5,642.5,643.25,43
20120501|2012-01-29 20:00,30,643.25,643.25,643,643,4
20120501|2012-01-29 20:30,30,643,643,643,643,9
20120501|2012-01-29 21:00,30,643,643.5,643,643.5,3
20120501|2012-01-29 21:30,30,643.75,643.75,643.5,643.75,24
20120501|2012-01-29 22:00,30,643,643,643,643,2
20120501|2012-01-29 22:30,30,643.25,643.25,643,643,3
20120501|2012-01-29 23:30,30,643,643.5,643,643.5,6
20120501|2012-01-30 00:00,30,643.25,643.5,642.75,643.5,6
20120501|2012-01-30 00:30,30,643.25,643.25,643.25,643.25,1
20120501|2012-01-30 01:00,30,643.25,643.25,642.75,643.25,9
20120501|2012-01-30 01:30,30,642.5,642.5,642.25,642.25,32
20120501|2012-01-30 02:00,30,642.25,642.75,641.25,642.5,71
20120501|2012-01-30 02:30,30,643,643,642.25,642.25,8
20120501|2012-01-30 03:00,30,642.25,642.25,642.25,642.25,3
20120501|2012-01-30 03:30,30,643.25,643.75,643,643,45
20120501|2012-01-30 04:00,30,642.5,643,642,643,170
20120501|2012-01-30 04:30,30,642.75,643,642.75,642.75,14
20120501|2012-01-30 05:00,30,642.75,643.25,642.75,643,29
20120501|2012-01-30 05:30,30,643.25,643.25,642.5,642.5,3
20120501|2012-01-30 06:00,30,642,642,640.75,640.75,15
20120501|2012-01-30 06:30,30,641.25,641.25,639.25,639.75,48
20120501|2012-01-30 07:00,30,639,640.25,638.5,640,73
20120501|2012-01-30 09:30,30,639.5,639.5,633.5,637.5,5889
20120501|2012-01-30 10:00,30,637.5,639.5,637.5,638.5,1587
20120501|2012-01-30 10:30,30,638.75,639.75,637,637.25,816
20120501|2012-01-30 11:00,30,637.25,639.75,637.25,638.25,617
20120501|2012-01-30 11:30,30,638,640.25,637.75,638.25,566
20120501|2012-01-30 12:00,30,638,640.5,637.25,638.5,817
20120501|2012-01-30 12:30,30,638.25,638.25,636.25,636.25,383
20120501|2012-01-30 13:00,30,636.5,638.25,636,637.75,1516
20120501|2012-01-30 18:00,31,638,638.5,637.25,637.5,117
20120501|2012-01-30 18:30,31,637.5,638,637.25,638,15
20120501|2012-01-30 19:00,31,638.5,639.5,638.5,639,33
20120501|2012-01-30 19:30,31,639.5,639.5,638.75,638.75,48
20120501|2012-01-30 20:00,31,638.75,639,638.5,639,10
20120501|2012-01-30 20:30,31,639.5,639.75,639.5,639.75,44
20120501|2012-01-30 21:00,31,639.75,640,639.5,639.75,17
20120501|2012-01-30 22:00,31,639.5,639.5,639.5,639.5,2
20120501|2012-01-30 23:00,31,639.75,640,639.25,639.25,9
20120501|2012-01-30 23:30,31,639.25,640,638.75,640,53
20120501|2012-01-31 00:00,31,640,640,640,640,14
20120501|2012-01-31 00:30,31,640,641,640,641,48
20120501|2012-01-31 01:00,31,641,643,641,643,183
20120501|2012-01-31 01:30,31,643,644.75,642.5,644.5,332
20120501|2012-01-31 02:00,31,644.5,644.5,644,644.25,31
20120501|2012-01-31 02:30,31,644.5,645.25,644.5,645.25,100
20120501|2012-01-31 03:00,31,645.25,645.5,645,645.25,96
20120501|2012-01-31 03:30,31,645.25,645.25,644.75,645,132
20120501|2012-01-31 04:00,31,645.25,646.5,645.25,646.5,71
20120501|2012-01-31 04:30,31,645.75,646,645.5,645.75,39
20120501|2012-01-31 05:00,31,647,647.75,645.75,646,43
20120501|2012-01-31 05:30,31,646,646.25,644,644,72
20120501|2012-01-31 06:00,31,644.25,645,644,644.75,137
20120501|2012-01-31 06:30,31,644.75,644.75,644,644.5,115
20120501|2012-01-31 07:00,31,644.5,645.75,644.25,645,91
20120501|2012-01-31 09:30,31,645.75,647.75,643,646.5,2820
20120501|2012-01-31 10:00,31,647,647.5,643.75,644.5,1293
20120501|2012-01-31 10:30,31,644.25,644.5,639,639.75,1005
20120501|2012-01-31 11:00,31,639.75,641.5,638.25,640,870
20120501|2012-01-31 11:30,31,640.25,641.25,639.75,640,460
20120501|2012-01-31 12:00,31,640,641.25,639.25,641.25,588
20120501|2012-01-31 12:30,31,641,643.75,640.75,643.5,1037
20120501|2012-01-31 13:00,31,643.5,646.75,643,645.75,1597
20120501|2012-01-31 18:00,1,645,647.25,644.5,647.25,171
20120501|2012-01-31 18:30,1,647.25,648.75,647.25,648.25,100
20120501|2012-01-31 19:00,1,648,649,647.5,649,23
20120501|2012-01-31 19:30,1,649,649,648.5,649,19
20120501|2012-01-31 20:00,1,649,650,649,649.75,137
20120501|2012-01-31 20:30,1,649.5,650,649.25,649.75,10
20120501|2012-01-31 21:00,1,649.75,651,649.75,650.75,88
20120501|2012-01-31 21:30,1,650.75,650.75,650.75,650.75,12
20120501|2012-01-31 22:00,1,651,651,650,650,53
20120501|2012-01-31 22:30,1,650.5,650.5,650.25,650.25,12
20120501|2012-01-31 23:00,1,650.5,650.5,650.5,650.5,2
20120501|2012-01-31 23:30,1,649.75,650,649.75,650,4
20120501|2012-02-01 00:00,1,650.25,650.25,650.25,650.25,1
20120501|2012-02-01 00:30,1,649.75,649.75,649.75,649.75,8
20120501|2012-02-01 01:00,1,649.25,649.25,649,649.25,4
20120501|2012-02-01 01:30,1,649.5,650.25,649.5,650.25,73
20120501|2012-02-01 02:00,1,650.5,651,650.5,651,30
20120501|2012-02-01 02:30,1,651.25,651.75,651.25,651.5,27
20120501|2012-02-01 03:00,1,651.75,653.5,651.5,653.5,190
20120501|2012-02-01 03:30,1,653.5,654.25,653.25,654.25,116
20120501|2012-02-01 04:00,1,654,654,653,653.25,123
20120501|2012-02-01 04:30,1,653,653.25,652.5,653,43
20120501|2012-02-01 05:00,1,653.25,653.5,652.5,652.5,27
20120501|2012-02-01 05:30,1,652.5,653.25,652.5,653,84
20120501|2012-02-01 06:00,1,652.5,653.25,652.25,653,40
20120501|2012-02-01 06:30,1,653.75,654.5,653.75,653.75,167
20120501|2012-02-01 07:00,1,653.75,654.5,653.75,654,150
20120501|2012-02-01 09:30,1,655.5,655.75,650.75,651.75,3615
20120501|2012-02-01 10:00,1,651.75,652.25,647.25,647.25,1833
20120501|2012-02-01 10:30,1,647.75,649,646.25,646.75,1742
20120501|2012-02-01 11:00,1,646.75,648.5,645.75,648,871
20120501|2012-02-01 11:30,1,648,649.25,647.25,648.75,1032
20120501|2012-02-01 12:00,1,648.75,650.5,648,649,1903
20120501|2012-02-01 12:30,1,649.5,651.25,648.5,648.5,1541
20120501|2012-02-01 13:00,1,648.5,649,647,648.25,1326
20120501|2012-02-01 18:00,2,646.75,648,646,646.75,376
20120501|2012-02-01 18:30,2,646.5,646.75,644.75,645.5,65
20120501|2012-02-01 19:00,2,645.75,647.75,645.75,647.75,36
20120501|2012-02-01 19:30,2,647.5,647.75,646.75,646.75,23
20120501|2012-02-01 20:00,2,646.75,646.75,646.75,646.75,13
20120501|2012-02-01 20:30,2,647,647,644.25,645.25,31
20120501|2012-02-01 21:00,2,645.5,645.75,645.5,645.75,9
20120501|2012-02-01 21:30,2,646,646,646,646,12
20120501|2012-02-01 22:00,2,646,646,646,646,1
20120501|2012-02-01 22:30,2,645.75,645.75,645.5,645.5,2
20120501|2012-02-01 23:00,2,645.5,645.75,645.5,645.75,12
20120501|2012-02-01 23:30,2,646,646,646,646,2
20120501|2012-02-02 00:00,2,646.5,646.5,646.5,646.5,6
20120501|2012-02-02 00:30,2,646.75,646.75,646.75,646.75,2
20120501|2012-02-02 01:00,2,647.25,647.75,647,647.75,14
20120501|2012-02-02 01:30,2,647.75,648.25,647.75,648.25,56
20120501|2012-02-02 02:00,2,648.25,648.25,647.75,648,30
20120501|2012-02-02 02:30,2,647.75,648,647.25,647.25,19
20120501|2012-02-02 03:00,2,647.5,647.5,645.25,645.25,49
20120501|2012-02-02 03:30,2,645.75,645.75,643.25,643.5,59
20120501|2012-02-02 04:00,2,643.75,644,641.75,643,57
20120501|2012-02-02 04:30,2,643,645.25,643,644,69
20120501|2012-02-02 05:00,2,642.5,642.5,641.75,641.75,111
20120501|2012-02-02 05:30,2,642,643.25,642,642.5,11
20120501|2012-02-02 06:00,2,642.25,642.25,641.5,642,24
20120501|2012-02-02 06:30,2,641.75,641.75,640.5,641,114
20120501|2012-02-02 07:00,2,641,642.5,641,641.75,43
20120501|2012-02-02 09:30,2,642,652,642,649.5,2666
20120501|2012-02-02 10:00,2,649.75,652.75,649.25,651.75,1676
20120501|2012-02-02 10:30,2,652,653,650.5,651.5,1149
20120501|2012-02-02 11:00,2,652,652.25,649.25,650.75,903
20120501|2012-02-02 11:30,2,650.5,650.5,648,649.25,1192
20120501|2012-02-02 12:00,2,649.25,650,647.25,647.5,569
20120501|2012-02-02 12:30,2,647.25,648.5,645.75,647.5,768
20120501|2012-02-02 13:00,2,647.75,650,645.75,649.5,1555
20120501|2012-02-02 18:00,3,649,649,648.5,648.75,112
20120501|2012-02-02 18:30,3,649.5,649.5,649.25,649.5,3
20120501|2012-02-02 19:00,3,649.25,649.25,648,648.5,12
20120501|2012-02-02 19:30,3,649,649.75,649,649.75,76
20120501|2012-02-02 20:00,3,650,650,650,650,6
20120501|2012-02-02 20:30,3,649.75,650,649.75,650,3
20120501|2012-02-02 21:00,3,649.25,649.5,649.25,649.25,19
20120501|2012-02-02 21:30,3,648,648,648,648,1
20120501|2012-02-02 22:30,3,647.75,648,647.75,648,14
20120501|2012-02-02 23:00,3,648,648,648,648,4
20120501|2012-02-02 23:30,3,648.5,648.5,648.25,648.25,6
20120501|2012-02-03 00:00,3,648.25,648.75,648.25,648.75,8
20120501|2012-02-03 00:30,3,648.75,648.75,648.5,648.75,25
20120501|2012-02-03 01:00,3,649,649.25,649,649.25,10
20120501|2012-02-03 01:30,3,649.5,650.25,649.5,650.25,50
20120501|2012-02-03 02:00,3,650.5,650.75,650.5,650.5,22
20120501|2012-02-03 02:30,3,650.5,651.5,650.25,651.25,45
20120501|2012-02-03 03:00,3,651.5,651.75,651.5,651.75,6
20120501|2012-02-03 03:30,3,651.75,651.75,650.5,650.5,33
20120501|2012-02-03 04:00,3,650.75,651.25,650.25,651.25,44
20120501|2012-02-03 04:30,3,652,652.75,652,652,58
20120501|2012-02-03 05:00,3,652.25,652.75,652.25,652.75,9
20120501|2012-02-03 05:30,3,652.25,652.5,652.25,652.5,34
20120501|2012-02-03 06:00,3,651.75,651.75,651.25,651.75,4
20120501|2012-02-03 06:30,3,651,651.25,650,650,59
20120501|2012-02-03 07:00,3,650.5,650.5,649.5,650.25,161
20120501|2012-02-03 09:30,3,651,652,644.25,645.25,3130
20120501|2012-02-03 10:00,3,645.5,646.75,645,645.25,1210
20120501|2012-02-03 10:30,3,645.5,650.5,645.25,649.75,1198
20120501|2012-02-03 11:00,3,649.5,649.5,645.75,646.5,700
20120501|2012-02-03 11:30,3,646.25,647,645.5,645.5,421
20120501|2012-02-03 12:00,3,645.5,647.75,645.5,647.5,343
20120501|2012-02-03 12:30,3,647.5,649.75,647.25,648.75,807
20120501|2012-02-03 13:00,3,648.75,651,648,649.75,1489
20120501|2012-02-05 18:00,6,647.25,649.5,647,648.5,283
20120501|2012-02-05 18:30,6,649.25,649.25,648.5,648.5,26
20120501|2012-02-05 19:00,6,648.75,649.5,648.75,649.5,10
20120501|2012-02-05 19:30,6,649.75,649.75,648.75,649.5,6
20120501|2012-02-05 20:00,6,649,649,648.25,648.25,43
20120501|2012-02-05 20:30,6,648.25,648.25,648,648,14
20120501|2012-02-05 21:00,6,648,648,648,648,5
20120501|2012-02-05 21:30,6,648,649.5,648,649.5,22
20120501|2012-02-05 22:00,6,649.5,649.75,649.5,649.5,46
20120501|2012-02-05 22:30,6,649.5,649.5,649.5,649.5,14
20120501|2012-02-05 23:00,6,649.5,649.5,649.5,649.5,1
20120501|2012-02-05 23:30,6,649.25,649.5,649.25,649.5,38
20120501|2012-02-06 00:00,6,649.5,650,649.5,650,178
20120501|2012-02-06 00:30,6,649.5,650,649.5,650,7
20120501|2012-02-06 01:00,6,649.75,650,649.5,650,73
20120501|2012-02-06 01:30,6,650.25,651,650.25,651,282
20120501|2012-02-06 02:00,6,651,651,649.75,650,56
20120501|2012-02-06 02:30,6,650,650,649,649.75,144
20120501|2012-02-06 03:00,6,649.75,649.75,648.75,649.25,154
20120501|2012-02-06 03:30,6,649.25,650.75,649,650.5,95
20120501|2012-02-06 04:00,6,651,653.25,651,653.25,144
20120501|2012-02-06 04:30,6,653,654,653,653.25,106
20120501|2012-02-06 05:00,6,652.75,654,652.75,654,47
20120501|2012-02-06 05:30,6,654,654.25,653,654.25,128
20120501|2012-02-06 06:00,6,654.25,654.5,653.5,653.5,37
20120501|2012-02-06 06:30,6,652.75,652.75,651.25,651.5,75
20120501|2012-02-06 07:00,6,651.75,651.75,651,651,30
20120501|2012-02-06 09:30,6,650.75,651.5,645.75,648.75,2522
20120501|2012-02-06 10:00,6,649,651.5,648.75,650.25,1435
20120501|2012-02-06 10:30,6,650.25,650.25,648,649.75,601
20120501|2012-02-06 11:00,6,650.25,650.5,648.75,648.75,886
20120501|2012-02-06 11:30,6,648.75,650,648.75,649.25,463
20120501|2012-02-06 12:00,6,649.5,650,648.25,649.25,384
20120501|2012-02-06 12:30,6,649.5,650.5,649,650,832
20120501|2012-02-06 13:00,6,649.75,651.25,647.25,651,1338
20120501|2012-02-06 18:00,7,650,650.5,649.75,649.75,124
20120501|2012-02-06 18:30,7,650.5,650.75,650.25,650.5,25
20120501|2012-02-06 19:00,7,650.5,651.25,650.5,651.25,133
20120501|2012-02-06 19:30,7,651.25,651.75,651,651.75,66
20120501|2012-02-06 20:30,7,651,651,651,651,8
20120501|2012-02-06 21:00,7,650.75,651,649,649,28
20120501|2012-02-06 21:30,7,649.25,649.25,647,647.5,90
20120501|2012-02-06 22:00,7,647.25,648,646.75,648,13
20120501|2012-02-06 23:00,7,647.75,648.25,647.75,648,12
20120501|2012-02-06 23:30,7,648.25,648.25,648,648.25,37
20120501|2012-02-07 00:00,7,648.25,648.25,648.25,648.25,1
20120501|2012-02-07 00:30,7,648.25,648.25,648.25,648.25,1
20120501|2012-02-07 01:00,7,649.75,649.75,649.75,649.75,4
20120501|2012-02-07 01:30,7,649.75,650.5,649.75,650.5,19
20120501|2012-02-07 02:00,7,650.75,650.75,649.5,649.75,110
20120501|2012-02-07 02:30,7,649.75,649.75,649.5,649.5,27
20120501|2012-02-07 03:00,7,649.5,649.75,649.5,649.5,103
20120501|2012-02-07 03:30,7,649.25,651.5,649.25,651.5,33
20120501|2012-02-07 04:00,7,651,651.25,651,651.25,25
20120501|2012-02-07 04:30,7,651.25,651.5,650,650,59
20120501|2012-02-07 05:00,7,649,649,647.75,648,29
20120501|2012-02-07 05:30,7,648.25,648.5,647.25,647.75,24
20120501|2012-02-07 06:00,7,647.25,647.25,646.5,646.5,48
20120501|2012-02-07 06:30,7,647.5,647.5,647,647,44
20120501|2012-02-07 07:00,7,647.25,648,647,647.5,32
20120501|2012-02-07 09:30,7,648,649,646,647.75,2622
20120501|2012-02-07 10:00,7,647.75,648.25,646.75,648,1341
20120501|2012-02-07 10:30,7,648,649,647.75,648,543
20120501|2012-02-07 11:00,7,648.25,650,648,649.75,789
20120501|2012-02-07 11:30,7,649.5,650,648.75,649.5,465
20120501|2012-02-07 12:00,7,649.75,649.75,648,648.5,642
20120501|2012-02-07 12:30,7,648.75,649.25,647.5,647.75,794
20120501|2012-02-07 13:00,7,647.75,649.5,647.25,648.5,1854
20120501|2012-02-07 18:00,8,647.5,648,646.75,647.25,107
20120501|2012-02-07 18:30,8,648,648.5,648,648.25,222
20120501|2012-02-07 19:00,8,648.5,649,648,648,109
20120501|2012-02-07 19:30,8,648,648.5,648,648,16
20120501|2012-02-07 20:00,8,647.75,648.5,647.75,648.5,3
20120501|2012-02-07 20:30,8,648,648,648,648,1
20120501|2012-02-07 21:00,8,648.25,648.25,648.25,648.25,5
20120501|2012-02-07 21:30,8,648.5,648.5,648.25,648.25,8
20120501|2012-02-07 22:00,8,648.25,648.5,648,648.5,14
20120501|2012-02-07 22:30,8,648.25,648.5,648.25,648.5,3
20120501|2012-02-07 23:00,8,648.25,648.5,648.25,648.5,91
20120501|2012-02-07 23:30,8,649,650,649,650,105
20120501|2012-02-08 00:00,8,650,650,649.75,650,214
20120501|2012-02-08 00:30,8,650.25,650.5,648.75,649,109
20120501|2012-02-08 01:00,8,649,650.25,649,650.25,73
20120501|2012-02-08 01:30,8,650.25,651,650.25,651,75
20120501|2012-02-08 02:00,8,651.25,652.25,651.25,652,227
20120501|2012-02-08 02:30,8,652,652.5,652,652,15
20120501|2012-02-08 03:00,8,652.5,653,652.5,653,69
20120501|2012-02-08 03:30,8,652.5,653.25,652.25,652.75,52
20120501|2012-02-08 04:00,8,653.25,653.5,653,653.25,52
20120501|2012-02-08 04:30,8,653,653,652.25,652.25,17
20120501|2012-02-08 05:00,8,652.25,653,652.25,652.75,139
20120501|2012-02-08 05:30,8,653,653.25,652.5,653,138
20120501|2012-02-08 06:00,8,653,653,652.5,652.5,24
20120501|2012-02-08 06:30,8,652.25,653,652,652.25,62
20120501|2012-02-08 07:00,8,652.25,653,652.25,652.75,59
20120501|2012-02-08 09:30,8,652.5,653.75,651.75,652.75,2948
20120501|2012-02-08 10:00,8,652.5,652.5,647.75,648,2324
20120501|2012-02-08 10:30,8,648.25,648.5,642,642,1990
20120501|2012-02-08 11:00,8,642,642.5,637.5,641.75,2934
20120501|2012-02-08 11:30,8,641.75,644.5,641.5,644.25,997
20120501|2012-02-08 12:00,8,644.5,647,643,646.25,1226
20120501|2012-02-08 12:30,8,646.25,648.5,644.5,648,1991
20120501|2012-02-08 13:00,8,648.25,649.25,646.5,648.75,1888
20120501|2012-02-08 18:00,9,647,647,645.5,645.5,199
20120501|2012-02-08 18:30,9,646,646.25,645.5,645.5,32
20120501|2012-02-08 19:00,9,646,647,646,646.75,16
20120501|2012-02-08 19:30,9,646.75,647.25,646.5,647,51
20120501|2012-02-08 20:00,9,646.75,647,646.5,646.5,11
20120501|2012-02-08 20:30,9,647,647.25,646.5,647.25,40
20120501|2012-02-08 21:00,9,647,647,646.25,646.25,9
20120501|2012-02-08 21:30,9,647,647,646.5,646.75,52
20120501|2012-02-08 22:00,9,647.25,647.25,646.5,646.5,2
20120501|2012-02-08 22:30,9,646.5,646.5,646.5,646.5,1
20120501|2012-02-08 23:00,9,646.5,646.75,646.5,646.75,2
20120501|2012-02-08 23:30,9,647,647.5,647,647,27
20120501|2012-02-09 00:00,9,647.25,647.75,647.25,647.5,75
20120501|2012-02-09 00:30,9,647.25,647.75,647,647,14
20120501|2012-02-09 01:00,9,647.75,648,647.25,647.25,21
20120501|2012-02-09 01:30,9,648,648,647.5,648,20
20120501|2012-02-09 02:00,9,648,648,647.75,648,142
20120501|2012-02-09 02:30,9,648,648.25,647.5,648.25,59
20120501|2012-02-09 03:00,9,648,648.5,648,648.25,57
20120501|2012-02-09 03:30,9,647.75,648.25,647.25,647.25,45
20120501|2012-02-09 04:00,9,647.25,647.25,645.5,645.75,507
20120501|2012-02-09 04:30,9,645.25,645.25,644.75,644.75,204
20120501|2012-02-09 05:00,9,645,646,644.75,644.75,202
20120501|2012-02-09 05:30,9,644.75,644.75,643,643.5,35
20120501|2012-02-09 06:00,9,643.25,643.5,642.5,643,36
20120501|2012-02-09 06:30,9,643,644.75,643,644.5,136
20120501|2012-02-09 07:00,9,644.5,645.25,643.5,645.25,214
20120501|2012-02-09 09:30,9,646.5,655.5,643.75,653.75,5683
20120501|2012-02-09 10:00,9,654,656,649.25,651,4169
20120501|2012-02-09 10:30,9,651.25,651.25,645.25,648.75,2897
20120501|2012-02-09 11:00,9,648.75,648.75,646.25,646.25,1014
20120501|2012-02-09 11:30,9,646.25,646.75,644.75,645.5,1040
20120501|2012-02-09 12:00,9,645.25,645.5,638.25,641.5,3898
20120501|2012-02-09 12:30,9,641.25,641.75,637,639,2489
20120501|2012-02-09 13:00,9,638.75,641.75,637,640.5,2836
20120501|2012-02-09 18:00,10,641.25,641.25,638,638.25,220
20120501|2012-02-09 18:30,10,638.25,638.5,638.25,638.5,46
20120501|2012-02-09 19:00,10,638.5,638.5,637,637.5,130
20120501|2012-02-09 19:30,10,637.75,639.25,637.75,638.5,19
20120501|2012-02-09 20:00,10,638.75,639,638.75,638.75,4
20120501|2012-02-09 20:30,10,638.75,639,638.5,638.75,14
20120501|2012-02-09 21:00,10,638.75,639,638.25,638.5,6
20120501|2012-02-09 21:30,10,638.25,638.5,638,638,173
20120501|2012-02-09 22:00,10,638.5,638.5,638,638,27
20120501|2012-02-09 22:30,10,638.5,638.5,638,638.25,23
20120501|2012-02-09 23:00,10,638.25,638.25,638,638,8
20120501|2012-02-09 23:30,10,638.25,638.5,638.25,638.5,15
20120501|2012-02-10 00:00,10,638.5,639,638.5,639,80
20120501|2012-02-10 00:30,10,639,639.25,638.75,639.25,5
20120501|2012-02-10 01:00,10,639.25,639.75,639.25,639.75,9
20120501|2012-02-10 01:30,10,639.25,639.25,639,639.25,9
20120501|2012-02-10 02:00,10,638.75,639.5,638.75,639.5,14
20120501|2012-02-10 02:30,10,639.5,640.25,639.25,640,60
20120501|2012-02-10 03:00,10,640.25,640.25,640,640,30
20120501|2012-02-10 03:30,10,639,639.75,639,639.75,26
20120501|2012-02-10 04:00,10,639.5,639.5,637.5,638,55
20120501|2012-02-10 04:30,10,637.5,638.5,637.5,638,99
20120501|2012-02-10 05:00,10,638,638.5,637.25,638.5,40
20120501|2012-02-10 05:30,10,638.25,638.25,637.75,637.75,10
20120501|2012-02-10 06:00,10,637.5,637.5,636.5,636.5,108
20120501|2012-02-10 06:30,10,637,639,636.75,637.75,121
20120501|2012-02-10 07:00,10,637.5,639.25,637.5,637.5,149
20120501|2012-02-10 09:30,10,637.5,641,635.75,639.5,3150
20120501|2012-02-10 10:00,10,640,642.75,639,639.5,1680
20120501|2012-02-10 10:30,10,639.5,641,638.5,638.5,855
20120501|2012-02-10 11:00,10,638.75,639.25,637.25,637.25,712
20120501|2012-02-10 11:30,10,637.25,638.25,636.5,637.5,638
20120501|2012-02-10 12:00,10,637.25,638,636.25,636.75,486
20120501|2012-02-10 12:30,10,636.5,636.75,632.5,633,3514
20120501|2012-02-10 13:00,10,633.25,635.75,632.75,633.75,2747
20120501|2012-02-12 18:00,13,637.75,639.25,637.5,637.75,523
20120501|2012-02-12 18:30,13,637.5,637.5,636.5,637,232
20120501|2012-02-12 19:00,13,637,637.75,636.75,637.5,214
20120501|2012-02-12 19:30,13,637.25,638.5,637.25,638.5,118
20120501|2012-02-12 20:00,13,638.25,640.5,638.25,639.75,469
20120501|2012-02-12 20:30,13,639.75,640.25,639,639.5,160
20120501|2012-02-12 21:00,13,639.25,639.75,639,639.5,30
20120501|2012-02-12 21:30,13,640,640.5,639.5,639.75,102
20120501|2012-02-12 22:00,13,640,640,639.75,640,8
20120501|2012-02-12 22:30,13,640,640,639.5,639.5,9
20120501|2012-02-12 23:00,13,640,640,639.5,640,6
20120501|2012-02-12 23:30,13,640,640,640,640,4
20120501|2012-02-13 00:00,13,640,640,639.25,639.25,23
20120501|2012-02-13 00:30,13,639,639.25,638.75,638.75,33
20120501|2012-02-13 01:00,13,639,639.25,638.75,639.25,51
20120501|2012-02-13 01:30,13,639.5,639.75,639.5,639.75,2
20120501|2012-02-13 02:00,13,640,640.5,640,640.5,20
20120501|2012-02-13 02:30,13,640.5,641.25,640.5,641.25,42
20120501|2012-02-13 03:00,13,641.25,641.25,640.5,640.5,60
20120501|2012-02-13 03:30,13,640,641,640,640.25,25
20120501|2012-02-13 04:00,13,640.25,641,640,640.25,72
20120501|2012-02-13 04:30,13,640.5,641,640.5,640.75,29
20120501|2012-02-13 05:00,13,641,641.25,640.5,640.75,28
20120501|2012-02-13 05:30,13,641.5,641.75,641.5,641.5,25
20120501|2012-02-13 06:00,13,641.25,641.25,640.25,640.25,20
20120501|2012-02-13 06:30,13,640.25,640.75,640.25,640.25,22
20120501|2012-02-13 07:00,13,640.25,641.25,640.25,640.5,72
20120501|2012-02-13 09:30,13,640,645.75,638.75,645,4708
20120501|2012-02-13 10:00,13,645.25,646.5,644,644.25,2868
20120501|2012-02-13 10:30,13,644.5,645.25,641,642,1971
20120501|2012-02-13 11:00,13,641.75,642.75,641,642.5,1461
20120501|2012-02-13 11:30,13,642,642.25,639.75,640.25,1465
20120501|2012-02-13 12:00,13,640.25,641.75,638,639.5,2072
20120501|2012-02-13 12:30,13,639.25,640,637.25,638,1935
20120501|2012-02-13 13:00,13,638,643.5,638,643,3242
20120501|2012-02-13 18:00,14,642.25,642.75,641.75,642.25,86
20120501|2012-02-13 18:30,14,642,642.75,642,642.5,45
20120501|2012-02-13 19:00,14,642.75,642.75,641.25,641.25,27
20120501|2012-02-13 19:30,14,641.25,641.75,641,641,28
20120501|2012-02-13 20:00,14,641.25,641.5,640.75,640.75,26
20120501|2012-02-13 20:30,14,640.75,641.75,640.75,641.5,30
20120501|2012-02-13 21:30,14,641.75,642.25,641.75,642.25,4
20120501|2012-02-13 22:00,14,642.25,642.25,641.75,642,11
20120501|2012-02-13 23:00,14,642,642.5,642,642.5,3
20120501|2012-02-13 23:30,14,642,642,641.5,641.5,6
20120501|2012-02-14 00:00,14,641.5,641.75,641,641,68
20120501|2012-02-14 00:30,14,640.5,640.75,639,639.25,64
20120501|2012-02-14 01:00,14,639.5,639.75,639.25,639.25,43
20120501|2012-02-14 01:30,14,639,639,639,639,3
20120501|2012-02-14 02:00,14,639.25,639.25,638.75,639,37
20120501|2012-02-14 02:30,14,639,641.25,638.5,640,262
20120501|2012-02-14 03:00,14,640,642,639,641,170
20120501|2012-02-14 03:30,14,641,641,640,640,69
20120501|2012-02-14 04:00,14,640.25,641.75,640.25,641.75,54
20120501|2012-02-14 04:30,14,641.25,641.5,641,641.5,29
20120501|2012-02-14 05:00,14,641.25,641.25,641,641,50
20120501|2012-02-14 05:30,14,641.25,641.25,640.75,641,29
20120501|2012-02-14 06:00,14,641,641,640.25,640.25,49
20120501|2012-02-14 06:30,14,640,640.75,639.25,640.5,223
20120501|2012-02-14 07:00,14,640,640,639.5,639.5,25
20120501|2012-02-14 09:30,14,639,639.5,635.75,637.25,6227
20120501|2012-02-14 10:00,14,637,638.75,636.75,638,2768
20120501|2012-02-14 10:30,14,638,643.5,638,640.5,3917
20120501|2012-02-14 11:00,14,640.5,641.75,640.25,641.25,1338
20120501|2012-02-14 11:30,14,641.25,644.25,640.5,640.75,1866
20120501|2012-02-14 12:00,14,640.5,640.5,636.75,639,2275
20120501|2012-02-14 12:30,14,639.25,639.75,637,637.75,2472
20120501|2012-02-14 13:00,14,637.75,638.75,636,636.5,2690
20120501|2012-02-14 18:00,15,637.5,638.25,637,638.25,116
20120501|2012-02-14 18:30,15,638.25,639,638.25,638.75,28
20120501|2012-02-14 19:00,15,638.25,639,637.75,638,68
20120501|2012-02-14 19:30,15,638,638,638,638,2
20120501|2012-02-14 20:00,15,638,638.25,637.5,638.25,10
20120501|2012-02-14 20:30,15,638.75,639.25,638.5,638.75,26
20120501|2012-02-14 21:00,15,638.75,639.5,638.5,639.5,32
20120501|2012-02-14 21:30,15,639,639,639,639,1
20120501|2012-02-14 22:00,15,639.25,639.25,638.25,639,7
20120501|2012-02-14 22:30,15,638.75,638.75,638.75,638.75,1
20120501|2012-02-14 23:00,15,639.5,639.5,639.5,639.5,11
20120501|2012-02-14 23:30,15,639,639,638.75,639,10
20120501|2012-02-15 00:00,15,639.25,639.25,638.25,638.25,58
20120501|2012-02-15 00:30,15,638.5,639.5,638.5,638.5,45
20120501|2012-02-15 01:00,15,638.5,639,638.25,639,213
20120501|2012-02-15 01:30,15,638.5,638.75,638,638.75,118
20120501|2012-02-15 02:00,15,638.75,640.25,638.75,639.75,443
20120501|2012-02-15 02:30,15,639.75,641.5,639.25,641,510
20120501|2012-02-15 03:00,15,641.25,641.25,640,640,218
20120501|2012-02-15 03:30,15,640.5,640.5,639,639.25,27
20120501|2012-02-15 04:00,15,639.5,639.75,639.25,639.75,89
20120501|2012-02-15 04:30,15,639.5,639.5,639,639,198
20120501|2012-02-15 05:00,15,639,639.75,639,639.5,312
20120501|2012-02-15 05:30,15,639.5,639.5,639,639,110
20120501|2012-02-15 06:00,15,639,640,639,639.25,286
20120501|2012-02-15 06:30,15,639.75,640.25,637.75,638.25,263
20120501|2012-02-15 07:00,15,638.25,639,638,638.25,237
20120501|2012-02-15 09:30,15,638.5,642,637.5,639.25,6052
20120501|2012-02-15 10:00,15,639.5,642,638.5,640.5,2826
20120501|2012-02-15 10:30,15,640.5,640.5,635.75,636,2575
20120501|2012-02-15 11:00,15,636,638.5,635.75,638.5,1362
20120501|2012-02-15 11:30,15,638.5,638.75,634.25,634.25,3170
20120501|2012-02-15 12:00,15,634.25,634.5,629,630.5,6832
20120501|2012-02-15 12:30,15,630.5,631.75,629.75,630.75,2712
20120501|2012-02-15 13:00,15,630.25,632,629.5,630.75,3302
20120501|2012-02-15 18:00,16,631,632.75,631,632,258
20120501|2012-02-15 18:30,16,632.25,632.75,631.5,632,42
20120501|2012-02-15 19:00,16,631.75,631.75,630.75,630.75,76
20120501|2012-02-15 19:30,16,630.25,630.5,629.5,630,105
20120501|2012-02-15 20:00,16,630,630,629,629.25,142
20120501|2012-02-15 20:30,16,629.25,629.5,628.25,628.25,109
20120501|2012-02-15 21:00,16,628.25,628.25,627.5,628,52
20120501|2012-02-15 21:30,16,627.75,627.75,627.25,627.5,44
20120501|2012-02-15 22:00,16,627.5,628.25,627,628,28
20120501|2012-02-15 22:30,16,628.75,628.75,628.75,628.75,7
20120501|2012-02-15 23:00,16,629,629,628.25,628.25,11
20120501|2012-02-15 23:30,16,628.25,628.5,627,627.25,212
20120501|2012-02-16 00:00,16,627.25,627.75,626.75,627.5,110
20120501|2012-02-16 00:30,16,627.5,628,626.5,627.5,174
20120501|2012-02-16 01:00,16,627.25,627.75,626.75,627.75,98
20120501|2012-02-16 01:30,16,628,628,627.25,627.5,60
20120501|2012-02-16 02:00,16,627.5,628,627.25,627.5,366
20120501|2012-02-16 02:30,16,627.25,627.25,626,626.25,735
20120501|2012-02-16 03:00,16,626.5,628,626.5,627.5,459
20120501|2012-02-16 03:30,16,627.75,628,627.5,627.75,132
20120501|2012-02-16 04:00,16,627.75,629,627.75,628.75,255
20120501|2012-02-16 04:30,16,628.5,629,628.25,628.75,333
20120501|2012-02-16 05:00,16,628.75,629,628.25,629,290
20120501|2012-02-16 05:30,16,629,629.25,628.25,628.75,473
20120501|2012-02-16 06:00,16,628.75,630,628.5,629.5,581
20120501|2012-02-16 06:30,16,629.75,629.75,628.75,629.75,38
20120501|2012-02-16 07:00,16,629.75,629.75,628.25,628.75,116
20120501|2012-02-16 09:30,16,630.5,634.75,629.5,631.5,8736
20120501|2012-02-16 10:00,16,631.75,640.5,631.75,638.25,6660
20120501|2012-02-16 10:30,16,638,639.25,635.5,637.5,4240
20120501|2012-02-16 11:00,16,637.5,639,637,638.75,1965
20120501|2012-02-16 11:30,16,638.75,639.25,636,636.5,1187
20120501|2012-02-16 12:00,16,636.5,637.5,636,636.5,769
20120501|2012-02-16 12:30,16,636.5,637.5,635,637.5,2314
20120501|2012-02-16 13:00,16,637.75,640.25,636.75,639.75,4025
20120501|2012-02-16 18:00,17,639,639.75,638.75,639.5,413
20120501|2012-02-16 18:30,17,639.5,639.75,639.25,639.5,81
20120501|2012-02-16 19:00,17,639.25,640.5,639.25,640.5,252
20120501|2012-02-16 19:30,17,640.75,641.75,640.75,641,78
20120501|2012-02-16 20:00,17,640.75,641.75,640.75,641.5,40
20120501|2012-02-16 20:30,17,641.5,642,641.25,642,70
20120501|2012-02-16 21:00,17,641.5,642,641.5,641.5,39
20120501|2012-02-16 21:30,17,642,642,641.25,641.5,7
20120501|2012-02-16 22:00,17,641.75,641.75,641.75,641.75,7
20120501|2012-02-16 22:30,17,641.5,641.75,641.5,641.75,6
20120501|2012-02-16 23:00,17,642,642.5,641.75,642.5,228
20120501|2012-02-16 23:30,17,642.75,643,642.25,642.75,211
20120501|2012-02-17 00:00,17,642.25,642.25,642.25,642.25,2
20120501|2012-02-17 00:30,17,642.25,642.25,642,642.25,20
20120501|2012-02-17 01:00,17,642.25,642.75,641.75,642.5,41
20120501|2012-02-17 01:30,17,642.75,643,642.75,643,28
20120501|2012-02-17 02:00,17,642.75,642.75,642,642,11
20120501|2012-02-17 02:30,17,641.5,641.75,641.5,641.5,32
20120501|2012-02-17 03:00,17,641.5,641.5,641.25,641.5,44
20120501|2012-02-17 03:30,17,641.5,643.5,641.5,643.25,98
20120501|2012-02-17 04:00,17,643.25,643.25,642,642,110
20120501|2012-02-17 04:30,17,642,644,641.75,644,207
20120501|2012-02-17 05:00,17,644,644.5,643.75,644.25,99
20120501|2012-02-17 05:30,17,644.25,644.25,643.75,644.25,44
20120501|2012-02-17 06:00,17,644.25,644.75,644,644.5,70
20120501|2012-02-17 06:30,17,644.25,645,644,644.75,118
20120501|2012-02-17 07:00,17,644.75,645,644.25,644.75,223
20120501|2012-02-17 09:30,17,644.5,646,643.25,643.25,6132
20120501|2012-02-17 10:00,17,643.25,643.75,640.75,641.5,2735
20120501|2012-02-17 10:30,17,641.75,644,641.25,643.75,1973
20120501|2012-02-17 11:00,17,643.5,650,643.25,648.75,5368
20120501|2012-02-17 11:30,17,649,649.25,646.5,646.75,2676
20120501|2012-02-17 12:00,17,646.75,647.75,645.75,646.5,1543
20120501|2012-02-17 12:30,17,646.75,647.25,645,645.5,1897
20120501|2012-02-17 13:00,17,645.75,648,644.75,645,4984
20120501|2012-02-20 18:00,21,646,648,645.5,645.75,1580
20120501|2012-02-20 18:30,21,645.75,646.25,645,645,151
20120501|2012-02-20 19:00,21,645.25,646.5,644.75,645,58
20120501|2012-02-20 19:30,21,645,645.5,644.5,644.75,50
20120501|2012-02-20 20:00,21,645.25,645.75,645,645.25,30
20120501|2012-02-20 20:30,21,645,646.75,644.75,646,86
20120501|2012-02-20 21:00,21,646,647.75,646,647.25,249
20120501|2012-02-20 21:30,21,647.25,647.25,646.5,647,35
20120501|2012-02-20 22:00,21,646.25,646.25,645.75,646,25
20120501|2012-02-20 22:30,21,646,646.25,646,646,15
20120501|2012-02-20 23:00,21,646.25,646.75,646.25,646.5,43
20120501|2012-02-20 23:30,21,646.5,646.75,646.5,646.75,39
20120501|2012-02-21 00:00,21,647,647.5,646.75,647.25,110
20120501|2012-02-21 00:30,21,647.25,647.25,646,646.5,55
20120501|2012-02-21 01:00,21,646.25,646.5,646,646.25,80
20120501|2012-02-21 01:30,21,645.5,646,645,645.25,101
20120501|2012-02-21 02:00,21,645.25,645.25,643.75,644.25,73
20120501|2012-02-21 02:30,21,644.25,645,644,644.75,434
20120501|2012-02-21 03:00,21,644.5,645,644,644,229
20120501|2012-02-21 03:30,21,643.25,643.75,642,642,115
20120501|2012-02-21 04:00,21,642,642.5,641,641.25,97
20120501|2012-02-21 04:30,21,641.5,642.25,641.25,641.5,153
20120501|2012-02-21 05:00,21,641.5,641.5,640.5,640.5,158
20120501|2012-02-21 05:30,21,640.25,640.25,638.75,638.75,328
20120501|2012-02-21 06:00,21,638.75,639,638,639,211
20120501|2012-02-21 06:30,21,639,639.5,638.75,639,68
20120501|2012-02-21 07:00,21,639,640,638.75,638.75,84
20120501|2012-02-21 09:30,21,639.5,640,634.25,635,12809
20120501|2012-02-21 10:00,21,635.25,635.25,631,633.75,6246
20120501|2012-02-21 10:30,21,633.75,635,631.25,631.75,4139
20120501|2012-02-21 11:00,21,631.75,632.5,629.75,629.75,4505
20120501|2012-02-21 11:30,21,629.5,633.25,628.75,631.75,2971
20120501|2012-02-21 12:00,21,631.75,632.75,631,632.5,2146
20120501|2012-02-21 12:30,21,632.5,635.75,631.75,634.25,3541
20120501|2012-02-21 13:00,21,634,635,633,633.5,4400
20120501|2012-02-21 18:00,22,633.75,634.25,631.5,632.5,402
20120501|2012-02-21 18:30,22,632.25,633.75,632.25,633.75,123
20120501|2012-02-21 19:00,22,633.5,634,633.5,634,53
20120501|2012-02-21 19:30,22,633.5,634.5,633.5,633.75,115
20120501|2012-02-21 20:00,22,634.25,634.5,633.5,634,23
20120501|2012-02-21 20:30,22,634,634,633.5,633.5,37
20120501|2012-02-21 21:00,22,633.75,634,633.5,633.5,41
20120501|2012-02-21 21:30,22,633.75,634,633.75,634,28
20120501|2012-02-21 22:00,22,633.75,634,633.75,634,55
20120501|2012-02-21 22:30,22,634,634,633.75,633.75,82
20120501|2012-02-21 23:00,22,634,634,633.75,634,17
20120501|2012-02-21 23:30,22,634,634.5,633.75,634.25,28
20120501|2012-02-22 00:00,22,634,634.5,633.75,634,39
20120501|2012-02-22 00:30,22,634,634,634,634,34
20120501|2012-02-22 01:00,22,634.5,634.5,634.25,634.25,120
20120501|2012-02-22 01:30,22,634.25,634.5,633.5,634,108
20120501|2012-02-22 02:00,22,634.25,634.5,633.75,634.5,36
20120501|2012-02-22 02:30,22,634.25,634.25,633,633.25,147
20120501|2012-02-22 03:00,22,633,633,631,631.25,198
20120501|2012-02-22 03:30,22,631.25,631.25,630,631,353
20120501|2012-02-22 04:00,22,631,631,630,630.5,157
20120501|2012-02-22 04:30,22,630.5,631.25,630.5,631.25,70
20120501|2012-02-22 05:00,22,631.25,631.5,630.5,630.5,111
20120501|2012-02-22 05:30,22,630.25,631,630.25,630.75,86
20120501|2012-02-22 06:00,22,630.75,631.75,630.5,631,129
20120501|2012-02-22 06:30,22,631.25,632,630.5,631.25,101
20120501|2012-02-22 07:00,22,631.5,631.5,630.75,631.5,137
20120501|2012-02-22 09:30,22,632.5,638,632.5,634.5,8528
20120501|2012-02-22 10:00,22,634.5,636.5,633.75,635.25,2249
20120501|2012-02-22 10:30,22,635.5,636.5,634.25,635.75,2383
20120501|2012-02-22 11:00,22,636,636.75,635.25,636.25,1623
20120501|2012-02-22 11:30,22,636.25,637,635.25,636.75,1895
20120501|2012-02-22 12:00,22,636.75,637,635,635.5,1331
20120501|2012-02-22 12:30,22,635.75,641.5,635.25,641,5724
20120501|2012-02-22 13:00,22,641.25,642.75,640.25,642.5,6970
20120501|2012-02-22 18:00,23,641.5,642,641,641.25,1013
20120501|2012-02-22 18:30,23,641,641.25,640.5,640.75,62
20120501|2012-02-22 19:00,23,641,641.25,640.5,641.25,207
20120501|2012-02-22 19:30,23,641,641.25,640.75,641,144
20120501|2012-02-22 20:00,23,641,641.5,640.75,641.25,96
20120501|2012-02-22 20:30,23,641.25,641.75,641.25,641.5,52
20120501|2012-02-22 21:00,23,641.5,642,641.5,641.5,50
20120501|2012-02-22 21:30,23,641.5,641.5,641.25,641.25,33
20120501|2012-02-22 22:00,23,641.5,641.5,641.25,641.25,49
20120501|2012-02-22 22:30,23,641.25,641.5,641.25,641.5,11
20120501|2012-02-22 23:00,23,641.5,641.5,641.25,641.25,22
20120501|2012-02-22 23:30,23,641.5,642,641.5,641.5,171
20120501|2012-02-23 00:00,23,641.25,641.75,641.25,641.25,130
20120501|2012-02-23 00:30,23,641.25,641.5,641,641,311
20120501|2012-02-23 01:00,23,641,642,641,642,217
20120501|2012-02-23 01:30,23,641.75,641.75,641.25,641.75,15
20120501|2012-02-23 02:00,23,641.5,642,641.25,642,114
20120501|2012-02-23 02:30,23,641.75,642.75,641.75,642.75,371
20120501|2012-02-23 03:00,23,642.75,642.75,641.75,641.75,166
20120501|2012-02-23 03:30,23,641.75,642.5,641.5,642.5,174
20120501|2012-02-23 04:00,23,642,642.25,641.5,641.75,159
20120501|2012-02-23 04:30,23,642,642,641,641,134
20120501|2012-02-23 05:00,23,641,641.5,641,641.25,88
20120501|2012-02-23 05:30,23,641.5,641.75,640.75,641,291
20120501|2012-02-23 06:00,23,641.25,641.5,640.75,641,238
20120501|2012-02-23 06:30,23,640.75,641.25,640.25,640.25,139
20120501|2012-02-23 07:00,23,640.5,642.25,640,642.25,709
20120501|2012-02-23 09:30,23,642,646.5,639.75,641.75,15856
20120501|2012-02-23 10:00,23,642,642,638.25,639.75,8914
20120501|2012-02-23 10:30,23,639.75,642.75,639.25,642.5,5852
20120501|2012-02-23 11:00,23,642.75,642.75,639,639.25,4313
20120501|2012-02-23 11:30,23,639.25,640,635.5,636.25,5178
20120501|2012-02-23 12:00,23,636.25,640.5,635.25,639.75,6990
20120501|2012-02-23 12:30,23,640,642,639.75,641.5,6810
20120501|2012-02-23 13:00,23,641.75,643,641.5,642,6993
20120501|2012-02-23 18:00,24,641,641.75,640.5,640.5,501
20120501|2012-02-23 18:30,24,640.5,640.75,638.25,638.75,386
20120501|2012-02-23 19:00,24,639.25,640.5,639.25,640.5,84
20120501|2012-02-23 19:30,24,640.5,640.5,639.75,640,80
20120501|2012-02-23 20:00,24,640,640.25,639.75,640.25,13
20120501|2012-02-23 20:30,24,640.25,640.5,640,640,48
20120501|2012-02-23 21:00,24,640.25,640.25,639,639,61
20120501|2012-02-23 21:30,24,639,640.25,639,639.75,42
20120501|2012-02-23 22:00,24,640.25,640.25,640,640.25,19
20120501|2012-02-23 22:30,24,640,640,639.5,639.5,25
20120501|2012-02-23 23:00,24,640,640.5,640,640.5,8
20120501|2012-02-23 23:30,24,640.25,641.25,640.25,640.25,195
20120501|2012-02-24 00:00,24,640.75,640.75,639.75,639.75,91
20120501|2012-02-24 00:30,24,640,640.5,640,640.5,56
20120501|2012-02-24 01:00,24,640.5,641.5,640.5,641.5,42
20120501|2012-02-24 01:30,24,640.75,641.25,640.5,640.5,145
20120501|2012-02-24 02:00,24,641,641.25,640,640,87
20120501|2012-02-24 02:30,24,639.75,641,639.5,641,132
20120501|2012-02-24 03:00,24,641.25,642,641,641.75,359
20120501|2012-02-24 03:30,24,641.5,641.75,640.75,641.25,172
20120501|2012-02-24 04:00,24,641.25,641.5,639.5,640.25,157
20120501|2012-02-24 04:30,24,640.25,640.25,639.5,639.75,39
20120501|2012-02-24 05:00,24,639.5,640,639.25,639.25,110
20120501|2012-02-24 05:30,24,639.25,639.5,638.75,639.25,307
20120501|2012-02-24 06:00,24,639.25,639.25,638,638.5,401
20120501|2012-02-24 06:30,24,638.75,639.75,638,638,315
20120501|2012-02-24 07:00,24,638.25,639,637.75,638.5,329
20120501|2012-02-24 09:30,24,639,642.25,637.5,638.25,16715
20120501|2012-02-24 10:00,24,638.25,639.25,637,639.25,7269
20120501|2012-02-24 10:30,24,639,641,638.25,640.75,3868
20120501|2012-02-24 11:00,24,640.75,641,639.75,640.5,3329
20120501|2012-02-24 11:30,24,640.25,640.5,639.25,639.75,2056
20120501|2012-02-24 12:00,24,639.75,641.75,639.25,641.75,3523
20120501|2012-02-24 12:30,24,641.5,644.5,641.5,643.25,11463
20120501|2012-02-24 13:00,24,643,644.5,643,643.25,6348
20120501|2012-02-26 18:00,27,641.25,643,641,642.75,1381
20120501|2012-02-26 18:30,27,642.75,643,641.25,641.5,241
20120501|2012-02-26 19:00,27,641.5,643,641.25,643,405
20120501|2012-02-26 19:30,27,643,643.25,642.5,642.75,107
20120501|2012-02-26 20:00,27,642.5,643,642.25,642.25,139
20120501|2012-02-26 20:30,27,642.25,642.5,641.5,642,112
20120501|2012-02-26 21:00,27,641.75,642.5,641.5,642.5,28
20120501|2012-02-26 21:30,27,642.25,642.5,641.5,641.5,27
20120501|2012-02-26 22:00,27,641.5,642.5,641.5,642,77
20120501|2012-02-26 22:30,27,641.75,642,641.75,641.75,15
20120501|2012-02-26 23:00,27,641.75,641.75,641.5,641.75,26
20120501|2012-02-26 23:30,27,641.75,642,641.75,642,22
20120501|2012-02-27 00:00,27,641.75,642.25,641.75,641.75,19
20120501|2012-02-27 00:30,27,641.75,641.75,641.25,641.25,41
20120501|2012-02-27 01:00,27,641.5,641.5,641,641.5,77
20120501|2012-02-27 01:30,27,641.5,642,641.25,641.25,76
20120501|2012-02-27 02:00,27,641.75,641.75,641,641.25,63
20120501|2012-02-27 02:30,27,641,641,639.75,640,606
20120501|2012-02-27 03:00,27,640,640.5,639.75,640.5,65
20120501|2012-02-27 03:30,27,640.5,640.75,640.5,640.5,51
20120501|2012-02-27 04:00,27,640.5,640.75,639.5,639.5,180
20120501|2012-02-27 04:30,27,639.5,640,639.25,639.75,214
20120501|2012-02-27 05:00,27,639.5,639.5,638.25,638.25,518
20120501|2012-02-27 05:30,27,638.25,639,637.5,637.5,477
20120501|2012-02-27 06:00,27,637.5,638.5,637.5,638.5,257
20120501|2012-02-27 06:30,27,638.5,639.5,638.5,639,423
20120501|2012-02-27 07:00,27,639.25,639.5,638.75,638.75,198
20120501|2012-02-27 09:30,27,638,644,636.5,642.5,21400
20120501|2012-02-27 10:00,27,642.25,646.75,642.25,645.5,17701
20120501|2012-02-27 10:30,27,645.5,649,644.75,648,11862
20120501|2012-02-27 11:00,27,648,648.5,644.75,645.25,8780
20120501|2012-02-27 11:30,27,645.5,646.75,644.25,646.25,4509
20120501|2012-02-27 12:00,27,646.5,648,646.5,647,4943
20120501|2012-02-27 12:30,27,647,648.5,647,647.75,6778
20120501|2012-02-27 13:00,27,648,649,647.25,648.75,11282
20120501|2012-02-27 18:00,28,646.25,647.5,646,647.25,1013
20120501|2012-02-27 18:30,28,647.25,647.25,646.5,646.75,115
20120501|2012-02-27 19:00,28,646.75,647,646.5,647,146
20120501|2012-02-27 19:30,28,647,647.25,646.75,647.25,70
20120501|2012-02-27 20:00,28,647.25,647.25,646.5,646.75,52
20120501|2012-02-27 20:30,28,647,647,646.25,646.75,44
20120501|2012-02-27 21:00,28,646.5,647,646.5,646.5,127
20120501|2012-02-27 21:30,28,646.5,647,646.5,646.75,49
20120501|2012-02-27 22:00,28,646.75,647,646.75,647,6
20120501|2012-02-27 22:30,28,646.75,647.5,646.5,646.75,101
20120501|2012-02-27 23:00,28,647,647,646.75,646.75,3
20120501|2012-02-27 23:30,28,646.75,647.25,646.5,647,28
20120501|2012-02-28 00:00,28,646.75,647.5,646.75,647.25,88
20120501|2012-02-28 00:30,28,647.25,647.75,646.75,647.5,90
20120501|2012-02-28 01:00,28,647.5,647.75,647.25,647.5,50
20120501|2012-02-28 01:30,28,647.25,648,647.25,647.75,251
20120501|2012-02-28 02:00,28,647.75,648.5,647.75,648.25,691
20120501|2012-02-28 02:30,28,648.5,649,647.75,648.5,650
20120501|2012-02-28 03:00,28,648.5,649.5,648.25,649,417
20120501|2012-02-28 03:30,28,649,649.25,648,648.25,260
20120501|2012-02-28 04:00,28,648.25,649,647.75,648.5,213
20120501|2012-02-28 04:30,28,648.5,650.75,648.5,649.5,1313
20120501|2012-02-28 05:00,28,649.25,649.75,649,649.5,96
20120501|2012-02-28 05:30,28,649.5,649.75,649,649.5,85
20120501|2012-02-28 06:00,28,649.25,651.25,649.25,651,721
20120501|2012-02-28 06:30,28,650.75,652,650.75,651,1132
20120501|2012-02-28 07:00,28,651.25,651.5,650.75,650.75,340
20120501|2012-02-28 09:30,28,650.25,651.25,648,649.25,19761
20120501|2012-02-28 10:00,28,649.25,649.5,647.5,649.25,7937
20120501|2012-02-28 10:30,28,649.25,652.75,649.25,651,11568
20120501|2012-02-28 11:00,28,651.5,653.75,651.25,653.25,6843
20120501|2012-02-28 11:30,28,653.5,654,653.25,654,5779
20120501|2012-02-28 12:00,28,654,656.75,653.75,654.25,13864
20120501|2012-02-28 12:30,28,654.25,656.75,653.75,655.5,9515
20120501|2012-02-28 13:00,28,655.75,657.75,655.5,657,13406
20120501|2012-02-28 18:00,29,656,656.25,655,655.75,1169
20120501|2012-02-28 18:30,29,655.75,656.5,655.5,656.25,180
20120501|2012-02-28 19:00,29,656.5,656.5,655,655,458
20120501|2012-02-28 19:30,29,655,656.5,654.75,655.5,173
20120501|2012-02-28 20:00,29,655.75,656.5,655.75,656.25,123
20120501|2012-02-28 20:30,29,656.5,656.5,656,656,70
20120501|2012-02-28 21:00,29,656.25,656.5,656,656,33
20120501|2012-02-28 21:30,29,656.25,656.25,656,656.25,6
20120501|2012-02-28 22:00,29,656.25,656.5,655.75,655.75,61
20120501|2012-02-28 22:30,29,655.75,656,655.5,655.75,64
20120501|2012-02-28 23:00,29,655.75,656,655.75,656,71
20120501|2012-02-28 23:30,29,656,656.5,656,656,66
20120501|2012-02-29 00:00,29,656,656.25,656,656.25,45
20120501|2012-02-29 00:30,29,656.25,656.75,656,656.75,154
20120501|2012-02-29 01:00,29,656.75,657,656.75,657,465
20120501|2012-02-29 01:30,29,657,657,656.75,657,82
20120501|2012-02-29 02:00,29,657,657,656.75,656.75,173
20120501|2012-02-29 02:30,29,656.75,657,656.75,657,165
20120501|2012-02-29 03:00,29,657,657.25,656.75,657,661
20120501|2012-02-29 03:30,29,657,657.5,657,657.25,413
20120501|2012-02-29 04:00,29,657.25,657.75,656.75,657.5,573
20120501|2012-02-29 04:30,29,657.75,658,656.5,657.75,990
20120501|2012-02-29 05:00,29,657.75,658,657.5,658,437
20120501|2012-02-29 05:30,29,658,659,658,658.75,966
20120501|2012-02-29 06:00,29,658.75,659.5,658.75,659,722
20120501|2012-02-29 06:30,29,659.25,659.25,658.75,659,422
20120501|2012-02-29 07:00,29,658.75,659,658,658.5,490
20120501|2012-02-29 09:30,29,657.25,661.5,654,656.25,29539
20120501|2012-02-29 10:00,29,656.5,658.75,655.25,655.5,11813
20120501|2012-02-29 10:30,29,655.75,657.75,653.25,656.75,9149
20120501|2012-02-29 11:00,29,656.75,659.75,656.25,659.5,7542
20120501|2012-02-29 11:30,29,659.5,659.75,657.25,658.25,6312
20120501|2012-02-29 12:00,29,658.5,659.5,658,658.75,3400
20120501|2012-02-29 12:30,29,659,660.5,658.5,658.5,6014
20120501|2012-02-29 13:00,29,658.5,659,655,657.5,14989
20120501|2012-02-29 18:00,1,656,656,653.5,654,1041
20120501|2012-02-29 18:30,1,654,654.25,653.25,653.75,360
20120501|2012-02-29 19:00,1,653.5,654.5,653.5,653.75,227
20120501|2012-02-29 19:30,1,654,654.25,653.5,653.5,155
20120501|2012-02-29 20:00,1,653.5,654,653.25,653.75,330
20120501|2012-02-29 20:30,1,653.75,653.75,651.5,651.75,782
20120501|2012-02-29 21:00,1,651.75,652.5,651.5,652.5,230
20120501|2012-02-29 21:30,1,652.5,652.75,652.25,652.5,41
20120501|2012-02-29 22:00,1,652.75,653.5,652.25,653.5,110
20120501|2012-02-29 22:30,1,653.5,653.5,653.25,653.5,7
20120501|2012-02-29 23:00,1,653.25,653.5,653,653.5,60
20120501|2012-02-29 23:30,1,653.5,654,653.5,653.75,115
20120501|2012-03-01 00:00,1,653.75,654,653.5,653.5,32
20120501|2012-03-01 00:30,1,653,653,650.5,651,1027
20120501|2012-03-01 01:00,1,651,651,650.75,651,200
20120501|2012-03-01 01:30,1,651,653.25,650.75,652.5,298
20120501|2012-03-01 02:00,1,652.5,653.75,652.25,653.5,178
20120501|2012-03-01 02:30,1,653.5,655.75,653.5,655.25,219
20120501|2012-03-01 03:00,1,655.5,655.75,655,655.25,120
20120501|2012-03-01 03:30,1,655.5,656,655,655.5,223
20120501|2012-03-01 04:00,1,655.5,655.75,653.75,654,226
20120501|2012-03-01 04:30,1,654,655,654,654.25,153
20120501|2012-03-01 05:00,1,654.25,654.5,654,654.25,134
20120501|2012-03-01 05:30,1,654,655.75,654,655.75,177
20120501|2012-03-01 06:00,1,655.75,656,655,655.75,256
20120501|2012-03-01 06:30,1,655.75,656,654.75,655,265
20120501|2012-03-01 07:00,1,655,655.5,654.5,654.75,303
20120501|2012-03-01 09:30,1,654.75,656,650.5,651.25,22123
20120501|2012-03-01 10:00,1,651.25,654.25,650.75,654.25,7633
20120501|2012-03-01 10:30,1,654.25,654.75,652.75,654,7599
20120501|2012-03-01 11:00,1,654,658,653.75,656.75,10471
20120501|2012-03-01 11:30,1,656.75,657,654,655.75,4496
20120501|2012-03-01 12:00,1,655.75,656.25,654,654.75,3772
20120501|2012-03-01 12:30,1,654.75,656,650.5,652,7275
20120501|2012-03-01 13:00,1,652,654.5,650.75,653.25,12503
20120501|2012-03-01 18:00,2,653.25,654.5,653,653.25,920
20120501|2012-03-01 18:30,2,653.25,653.5,652.5,652.5,126
20120501|2012-03-01 19:00,2,653,653,652,652.25,223
20120501|2012-03-01 19:30,2,652,652.25,651.5,651.75,128
20120501|2012-03-01 20:00,2,652,652.5,650.75,651.5,382
20120501|2012-03-01 20:30,2,651.25,651.25,650.75,650.75,351
20120501|2012-03-01 21:00,2,650.75,651,650.5,651,129
20120501|2012-03-01 21:30,2,651.25,651.25,650.75,650.75,32
20120501|2012-03-01 22:00,2,650.75,651.75,650.5,651.25,92
20120501|2012-03-01 22:30,2,651.25,651.75,651.25,651.5,40
20120501|2012-03-01 23:00,2,651.5,652,651.5,652,22
20120501|2012-03-01 23:30,2,652.25,652.25,651.25,651.5,45
20120501|2012-03-02 00:00,2,651.5,652.25,651.5,652.25,41
20120501|2012-03-02 00:30,2,652,652.5,651.75,651.75,111
20120501|2012-03-02 01:00,2,652,652.25,651.75,652.25,48
20120501|2012-03-02 01:30,2,652,652.5,651.75,652,36
20120501|2012-03-02 02:00,2,651.75,652.25,651.75,652,138
20120501|2012-03-02 02:30,2,652,652.25,651.5,652.25,127
20120501|2012-03-02 03:00,2,652,652.25,651,651.25,579
20120501|2012-03-02 03:30,2,651.25,652,651,651.75,459
20120501|2012-03-02 04:00,2,651.75,652.25,651.25,651.25,216
20120501|2012-03-02 04:30,2,651.25,651.5,651,651.5,147
20120501|2012-03-02 05:00,2,651.25,651.5,651,651.5,23
20120501|2012-03-02 05:30,2,651.5,652,651.25,651.25,109
20120501|2012-03-02 06:00,2,651.25,651.5,651,651,176
20120501|2012-03-02 06:30,2,651,651.25,650.5,651,537
20120501|2012-03-02 07:00,2,651,651.25,650.5,650.75,211
20120501|2012-03-02 09:30,2,650.25,651,647.5,647.5,22801
20120501|2012-03-02 10:00,2,647.5,652,647,651.5,12779
20120501|2012-03-02 10:30,2,651.5,652.5,649.5,650.25,7902
20120501|2012-03-02 11:00,2,650.5,652.25,650,652.25,5515
20120501|2012-03-02 11:30,2,652.25,652.75,651,651.5,6317
20120501|2012-03-02 12:00,2,651.5,651.75,648.25,649,7277
20120501|2012-03-02 12:30,2,649,651.75,649,651.75,5538
20120501|2012-03-02 13:00,2,651.5,655.5,651,653.75,13921
20120501|2012-03-04 18:00,5,654,655.5,653.75,654.5,2402
20120501|2012-03-04 18:30,5,654.75,656,654.5,655,276
20120501|2012-03-04 19:00,5,655,656,654,654,290
20120501|2012-03-04 19:30,5,654,654.25,653,653.5,197
20120501|2012-03-04 20:00,5,653.25,653.75,653,653.25,69
20120501|2012-03-04 20:30,5,653.5,653.75,653.25,653.5,73
20120501|2012-03-04 21:00,5,653.5,653.75,653.25,653.25,178
20120501|2012-03-04 21:30,5,653.25,654,653.25,653.75,96
20120501|2012-03-04 22:00,5,654,654,653.5,653.75,104
20120501|2012-03-04 22:30,5,653.75,654,653.75,654,20
20120501|2012-03-04 23:00,5,654,654,653.75,654,15
20120501|2012-03-04 23:30,5,654,654.25,653.75,653.75,30
20120501|2012-03-05 00:00,5,653.75,654.5,653.75,654.5,40
20120501|2012-03-05 00:30,5,654.25,654.75,654,654.5,82
20120501|2012-03-05 01:00,5,654.5,654.75,653.75,654.25,130
20120501|2012-03-05 01:30,5,654.75,654.75,653.75,653.75,74
20120501|2012-03-05 02:00,5,653.75,654.25,652.25,653,454
20120501|2012-03-05 02:30,5,653,655.75,652.75,655,685
20120501|2012-03-05 03:00,5,654.5,655.75,653,654.75,362
20120501|2012-03-05 03:30,5,654.5,655.75,654.25,655.5,210
20120501|2012-03-05 04:00,5,655.5,657.75,655,657.5,1121
20120501|2012-03-05 04:30,5,657.5,657.75,656.5,657,224
20120501|2012-03-05 05:00,5,656.75,658,656.5,658,317
20120501|2012-03-05 05:30,5,657.75,658,657.5,657.75,207
20120501|2012-03-05 06:00,5,658,658.25,657.75,658.25,327
20120501|2012-03-05 06:30,5,658.25,659.5,658,659,949
20120501|2012-03-05 07:00,5,659,659,657.5,658.25,514
20120501|2012-03-05 09:30,5,657,659,653.75,656.75,21960
20120501|2012-03-05 10:00,5,656.75,661.25,655.5,660.5,15157
20120501|2012-03-05 10:30,5,660.5,665.25,659.5,664.5,19168
20120501|2012-03-05 11:00,5,664.75,665,662,662.25,8884
20120501|2012-03-05 11:30,5,662.25,663,661,661,4621
20120501|2012-03-05 12:00,5,661,662,657.5,658.75,8643
20120501|2012-03-05 12:30,5,658.75,660.75,658.25,660.5,6885
20120501|2012-03-05 13:00,5,660.5,662.25,658.75,661,10917
20120501|2012-03-05 18:00,6,659,659,657.5,658.25,1243
20120501|2012-03-05 18:30,6,658.5,658.5,658,658.5,62
20120501|2012-03-05 19:00,6,658.25,658.5,657.25,657.25,160
20120501|2012-03-05 19:30,6,657.25,657.25,655.75,656.25,433
20120501|2012-03-05 20:00,6,656.25,657.25,656.25,656.5,124
20120501|2012-03-05 20:30,6,656.75,657,655.75,656.5,187
20120501|2012-03-05 21:00,6,656.25,656.75,656,656.5,99
20120501|2012-03-05 21:30,6,656.5,657.25,656.5,657,234
20120501|2012-03-05 22:00,6,657,658,656.75,657.5,70
20120501|2012-03-05 22:30,6,657.75,658,657,657,115
20120501|2012-03-05 23:00,6,657.25,658,657.25,657.75,85
20120501|2012-03-05 23:30,6,657.75,658,657.5,657.75,86
20120501|2012-03-06 00:00,6,657.5,658.5,657.5,658.5,126
20120501|2012-03-06 00:30,6,658.25,658.5,657.25,658.25,173
20120501|2012-03-06 01:00,6,658,659,658,658.5,159
20120501|2012-03-06 01:30,6,658.5,658.75,658.25,658.5,63
20120501|2012-03-06 02:00,6,658.5,658.75,657.75,658.25,182
20120501|2012-03-06 02:30,6,658.25,659.75,658,659,392
20120501|2012-03-06 03:00,6,658.75,659,654,654,1364
20120501|2012-03-06 03:30,6,654.25,655.75,653.75,654.75,675
20120501|2012-03-06 04:00,6,655,655,654,654.5,422
20120501|2012-03-06 04:30,6,654.5,654.75,653.75,654.25,379
20120501|2012-03-06 05:00,6,654,655,654,654.5,728
20120501|2012-03-06 05:30,6,654.5,654.5,652.5,653,792
20120501|2012-03-06 06:00,6,652.75,654,652.75,654,460
20120501|2012-03-06 06:30,6,654,654.25,653,653.25,318
20120501|2012-03-06 07:00,6,653.25,653.5,652.5,653,594
20120501|2012-03-06 09:30,6,651.25,656.75,649.5,656.5,28739
20120501|2012-03-06 10:00,6,656.5,658.75,655.5,657.75,12107
20120501|2012-03-06 10:30,6,657.75,657.75,653.5,654,9110
20120501|2012-03-06 11:00,6,654,656,653.5,654,5535
20120501|2012-03-06 11:30,6,654,656,654,655,4258
20120501|2012-03-06 12:00,6,655,656.75,654.25,656.25,4018
20120501|2012-03-06 12:30,6,656.5,657.5,654.5,655,5637
20120501|2012-03-06 13:00,6,655.25,655.5,651.5,652,10965
20120501|2012-03-06 18:00,7,653.5,654,652,653.25,942
20120501|2012-03-06 18:30,7,653.5,654.25,653.5,654,564
20120501|2012-03-06 19:00,7,653.75,654.5,653.25,653.5,358
20120501|2012-03-06 19:30,7,653.25,653.75,653,653.25,190
20120501|2012-03-06 20:00,7,653.5,653.75,653.25,653.5,72
20120501|2012-03-06 20:30,7,653.75,654,653.5,654,247
20120501|2012-03-06 21:00,7,653.75,653.75,653.5,653.5,112
20120501|2012-03-06 21:30,7,653.5,653.5,653,653.5,70
20120501|2012-03-06 22:00,7,653.25,653.5,653,653.5,49
20120501|2012-03-06 22:30,7,653.5,654,653.5,653.5,101
20120501|2012-03-06 23:00,7,653.5,654,653.25,653.25,89
20120501|2012-03-06 23:30,7,653.5,654,653,653.75,45
20120501|2012-03-07 00:00,7,653.75,654.5,653.75,654,110
20120501|2012-03-07 00:30,7,653.5,654.25,653.25,653.5,178
20120501|2012-03-07 01:00,7,654,654.5,653.75,654,187
20120501|2012-03-07 01:30,7,653.5,654.25,653.5,654.25,62
20120501|2012-03-07 02:00,7,654.25,654.5,653.5,653.5,136
20120501|2012-03-07 02:30,7,653.5,654,653.25,654,147
20120501|2012-03-07 03:00,7,654,654.25,653.75,653.75,71
20120501|2012-03-07 03:30,7,654.25,654.5,653.5,654.5,131
20120501|2012-03-07 04:00,7,654.5,656,654.5,655.5,478
20120501|2012-03-07 04:30,7,655.5,656,655.5,655.5,96
20120501|2012-03-07 05:00,7,655.25,656,655,656,223
20120501|2012-03-07 05:30,7,655.75,656,654.25,654.25,113
20120501|2012-03-07 06:00,7,654.5,654.5,654,654,72
20120501|2012-03-07 06:30,7,654,654.25,653.5,653.75,129
20120501|2012-03-07 07:00,7,653.5,654,653.25,653.25,198
20120501|2012-03-07 09:30,7,651.75,655.25,650,650.75,20038
20120501|2012-03-07 10:00,7,651,651.5,643,645.5,31200
20120501|2012-03-07 10:30,7,645.5,646.5,644,644.5,9219
20120501|2012-03-07 11:00,7,644.5,645,639,641.75,22973
20120501|2012-03-07 11:30,7,641.75,642.25,640.5,641,6507
20120501|2012-03-07 12:00,7,640.75,641.5,639.25,641,7518
20120501|2012-03-07 12:30,7,641,641,637.5,639,14240
20120501|2012-03-07 13:00,7,638.75,640,637.5,637.75,15222
20120501|2012-03-07 18:00,8,638,639,637.5,638,1246
20120501|2012-03-07 18:30,8,638,638.75,637.75,638,204
20120501|2012-03-07 19:00,8,638.25,639,638,638.25,434
20120501|2012-03-07 19:30,8,638.5,639.75,638.25,639.75,503
20120501|2012-03-07 20:00,8,639.5,639.75,639,639.25,219
20120501|2012-03-07 20:30,8,639.5,639.75,639,639,152
20120501|2012-03-07 21:00,8,639,639.5,639,639.5,128
20120501|2012-03-07 21:30,8,639.5,640.25,639,640,183
20120501|2012-03-07 22:00,8,640,640.75,640,640.75,140
20120501|2012-03-07 22:30,8,640.75,640.75,640.5,640.75,44
20120501|2012-03-07 23:00,8,640.75,640.75,640.5,640.5,65
20120501|2012-03-07 23:30,8,640.75,640.75,640,640,233
20120501|2012-03-08 00:00,8,640.25,640.5,639.75,640.25,330
20120501|2012-03-08 00:30,8,640,640,639,639.25,169
20120501|2012-03-08 01:00,8,639.25,640.75,639,640.25,137
20120501|2012-03-08 01:30,8,640.25,641.75,640.25,641.25,257
20120501|2012-03-08 02:00,8,641.25,641.5,641,641.5,138
20120501|2012-03-08 02:30,8,641.25,641.5,639.5,640.5,373
20120501|2012-03-08 03:00,8,640.5,640.75,639.75,640,466
20120501|2012-03-08 03:30,8,640,642.75,640,642.5,791
20120501|2012-03-08 04:00,8,642.5,643.25,642,643.25,470
20120501|2012-03-08 04:30,8,643.25,643.5,642.75,643.25,463
20120501|2012-03-08 05:00,8,643.25,644,642.75,643.75,454
20120501|2012-03-08 05:30,8,644,644.5,643.5,644.5,548
20120501|2012-03-08 06:00,8,644.5,644.75,643.5,643.5,479
20120501|2012-03-08 06:30,8,643.5,643.5,642.25,643,184
20120501|2012-03-08 07:00,8,642.75,643,642.25,642.5,130
20120501|2012-03-08 09:30,8,642.5,643.5,638.75,640,20204
20120501|2012-03-08 10:00,8,640,641,633.25,634.5,22206
20120501|2012-03-08 10:30,8,634.75,635,632.5,633.25,9749
20120501|2012-03-08 11:00,8,633.25,633.75,632.5,632.75,7233
20120501|2012-03-08 11:30,8,632.75,634.25,631.75,634.25,6644
20120501|2012-03-08 12:00,8,634.25,636,634,635.25,6158
20120501|2012-03-08 12:30,8,635.25,636.5,633.5,634,7472
20120501|2012-03-08 13:00,8,634,635.5,633.5,633.5,13372
20120501|2012-03-08 18:00,9,635,636.5,634.5,636.25,729
20120501|2012-03-08 18:30,9,636.25,636.75,636,636.5,337
20120501|2012-03-08 19:00,9,636.75,638.5,636.5,638.5,520
20120501|2012-03-08 19:30,9,638.25,639,638,638,247
20120501|2012-03-08 20:00,9,638.25,638.5,637,637.5,225
20120501|2012-03-08 20:30,9,637.5,638,636.5,637.75,254
20120501|2012-03-08 21:00,9,637.5,639.25,637.5,639,152
20120501|2012-03-08 21:30,9,639,639,637.75,638.25,126
20120501|2012-03-08 22:00,9,638.25,639.25,638.25,638.75,100
20120501|2012-03-08 22:30,9,639,639.25,638.5,638.75,50
20120501|2012-03-08 23:00,9,639.25,639.5,638.5,639,77
20120501|2012-03-08 23:30,9,639.25,639.5,638.5,639,155
20120501|2012-03-09 00:00,9,638.75,638.75,638,638.5,140
20120501|2012-03-09 00:30,9,638.75,639.25,638.5,639.25,204
20120501|2012-03-09 01:00,9,639.25,641.75,638.25,641.25,967
20120501|2012-03-09 01:30,9,641.5,642,641,641,339
20120501|2012-03-09 02:00,9,641,641,639.75,640.5,233
20120501|2012-03-09 02:30,9,641,641,639.5,640.25,112
20120501|2012-03-09 03:00,9,640.5,641.5,639.5,640.5,287
20120501|2012-03-09 03:30,9,640.75,640.75,640.25,640.25,171
20120501|2012-03-09 04:00,9,640,640,639,639,301
20120501|2012-03-09 04:30,9,639,639.25,637.25,639,451
20120501|2012-03-09 05:00,9,639.25,639.25,637.5,638,285
20120501|2012-03-09 05:30,9,638,639,638,639,211
20120501|2012-03-09 06:00,9,639,639.75,638.75,639.75,234
20120501|2012-03-09 06:30,9,639.5,639.75,637.75,638.5,579
20120501|2012-03-09 07:00,9,638.5,638.75,637.5,637.5,715
20120501|2012-03-09 09:30,9,635.5,648.75,631.75,648,40993
20120501|2012-03-09 10:00,9,648,652,646.75,646.75,38064
20120501|2012-03-09 10:30,9,646.75,650,644,648,14805
20120501|2012-03-09 11:00,9,648,649.25,645,646.25,7844
20120501|2012-03-09 11:30,9,646.5,648.25,645.5,645.5,5821
20120501|2012-03-09 12:00,9,645.25,647.25,642.75,644.5,9808
20120501|2012-03-09 12:30,9,644.75,644.75,640.75,642.5,9168
20120501|2012-03-09 13:00,9,642.75,645,641,642.75,11290
20120501|2012-03-11 18:00,12,644.25,644.25,641.75,643.25,995
20120501|2012-03-11 18:30,12,643.5,644,643.25,643.5,133
20120501|2012-03-11 19:00,12,643.5,644,643.5,643.75,147
20120501|2012-03-11 19:30,12,643.75,645.25,643.5,645.25,604
20120501|2012-03-11 20:00,12,645.25,646,645,645.5,533
20120501|2012-03-11 20:30,12,645.25,645.75,645,645.25,120
20120501|2012-03-11 21:00,12,645,645,643.5,643.75,255
20120501|2012-03-11 21:30,12,643.75,644.75,643.75,644.5,104
20120501|2012-03-11 22:00,12,644.5,645.75,644.5,645.25,104
20120501|2012-03-11 22:30,12,645.5,645.75,645.25,645.5,59
20120501|2012-03-11 23:00,12,645.25,645.75,645.25,645.5,10
20120501|2012-03-11 23:30,12,645.25,645.25,644.75,644.75,33
20120501|2012-03-12 00:00,12,644.75,644.75,644.5,644.75,5
20120501|2012-03-12 00:30,12,644.75,644.75,643.5,643.75,137
20120501|2012-03-12 01:00,12,643.75,644.75,643.25,644.75,154
20120501|2012-03-12 01:30,12,644.75,645.5,644.5,645.5,106
20120501|2012-03-12 02:00,12,645.5,646,645.25,645.25,71
20120501|2012-03-12 02:30,12,645.25,646,645,645.75,109
20120501|2012-03-12 03:00,12,646,646,645.5,645.75,123
20120501|2012-03-12 03:30,12,645.75,646,645.25,645.75,55
20120501|2012-03-12 04:00,12,645.75,647.25,645.75,646.75,452
20120501|2012-03-12 04:30,12,646.75,647.25,646.25,646.75,139
20120501|2012-03-12 05:00,12,646.75,647.5,646,646.25,179
20120501|2012-03-12 05:30,12,646.25,647,646.25,646.75,170
20120501|2012-03-12 06:00,12,646.75,647,646,646.5,157
20120501|2012-03-12 06:30,12,646.5,647.5,646.25,647.25,386
20120501|2012-03-12 07:00,12,647.25,647.25,645.25,645.25,266
20120501|2012-03-12 09:30,12,643.5,661.5,643.25,658.75,50318
20120501|2012-03-12 10:00,12,658.5,659.25,655.25,656.25,14737
20120501|2012-03-12 10:30,12,656.25,658,656,657.25,7499
20120501|2012-03-12 11:00,12,657.5,659,656.75,657.25,6591
20120501|2012-03-12 11:30,12,657.25,659,657.25,658.5,3417
20120501|2012-03-12 12:00,12,658.5,658.75,655.75,655.75,4515
20120501|2012-03-12 12:30,12,655.75,657.5,655.25,656.25,6562
20120501|2012-03-12 13:00,12,656.25,660,655.25,660,14019
20120501|2012-03-12 18:00,13,657.75,658.5,656.25,657.5,1063
20120501|2012-03-12 18:30,13,657.75,658.25,657.25,658,172
20120501|2012-03-12 19:00,13,658,658.5,657.75,658,141
20120501|2012-03-12 19:30,13,657.75,658,657.25,657.5,48
20120501|2012-03-12 20:00,13,657.5,658.25,657,658.25,323
20120501|2012-03-12 20:30,13,658.25,658.75,658.25,658.5,206
20120501|2012-03-12 21:00,13,658.75,659,658.75,658.75,190
20120501|2012-03-12 21:30,13,658.75,659.5,658.5,659.5,398
20120501|2012-03-12 22:00,13,659.25,659.5,659,659.25,77
20120501|2012-03-12 22:30,13,659.25,659.5,659,659.25,82
20120501|2012-03-12 23:00,13,659.25,659.5,659.25,659.5,29
20120501|2012-03-12 23:30,13,659.25,659.5,659,659,60
20120501|2012-03-13 00:00,13,659.25,659.5,658.5,659,118
20120501|2012-03-13 00:30,13,659.25,659.5,659,659.5,243
20120501|2012-03-13 01:00,13,659.5,660,659.25,660,424
20120501|2012-03-13 01:30,13,660,660.75,659.75,660.5,612
20120501|2012-03-13 02:00,13,660.5,661,660.25,660.5,181
20120501|2012-03-13 02:30,13,660.75,662.25,660.5,662.25,814
20120501|2012-03-13 03:00,13,662.25,664,661.25,663.75,2040
20120501|2012-03-13 03:30,13,663.5,663.5,662,663.25,281
20120501|2012-03-13 04:00,13,663.5,664.5,663.5,664,782
20120501|2012-03-13 04:30,13,664,664.5,663.25,663.25,208
20120501|2012-03-13 05:00,13,663.5,663.5,662.25,662.75,183
20120501|2012-03-13 05:30,13,662.75,663,662,662.5,101
20120501|2012-03-13 06:00,13,662.5,663,662,662.25,295
20120501|2012-03-13 06:30,13,662.25,662.5,661,662,447
20120501|2012-03-13 07:00,13,662,662.75,661.5,662.5,326
20120501|2012-03-13 09:30,13,663.75,666.75,656.5,657.75,41039
20120501|2012-03-13 10:00,13,657.75,663.75,656,662,14750
20120501|2012-03-13 10:30,13,662,663.25,657.75,660.25,10125
20120501|2012-03-13 11:00,13,660.25,661.25,658.5,659.75,4794
20120501|2012-03-13 11:30,13,660,661,659.25,660.25,3078
20120501|2012-03-13 12:00,13,660.5,660.75,658,659.25,3685
20120501|2012-03-13 12:30,13,659,660.5,658.75,660.5,4844
20120501|2012-03-13 13:00,13,660.25,662.5,660,661.25,9571
20120501|2012-03-13 18:00,14,660.75,662,660.25,661.5,765
20120501|2012-03-13 18:30,14,661.25,661.5,661.25,661.25,110
20120501|2012-03-13 19:00,14,661.5,661.5,661,661,128
20120501|2012-03-13 19:30,14,661.25,661.25,660.75,661.25,98
20120501|2012-03-13 20:00,14,661.25,662,661.25,661.5,206
20120501|2012-03-13 20:30,14,661.5,662.25,661.25,662,533
20120501|2012-03-13 21:00,14,662,662.25,661,661.5,296
20120501|2012-03-13 21:30,14,662,662.25,661.5,662.25,243
20120501|2012-03-13 22:00,14,662,662.25,661.5,662.25,191
20120501|2012-03-13 22:30,14,662.25,662.5,661.75,662.25,127
20120501|2012-03-13 23:00,14,662.25,662.25,662,662.25,32
20120501|2012-03-13 23:30,14,662,662.25,661.5,662,69
20120501|2012-03-14 00:00,14,661.75,662,661.25,661.75,52
20120501|2012-03-14 00:30,14,661.5,661.5,659.25,659.5,363
20120501|2012-03-14 01:00,14,659.25,661.25,658.75,660,610
20120501|2012-03-14 01:30,14,660,660,658.5,658.5,100
20120501|2012-03-14 02:00,14,658.5,658.75,658,658.5,385
20120501|2012-03-14 02:30,14,658.5,659,657,658.5,789
20120501|2012-03-14 03:00,14,658.75,658.75,658,658.25,181
20120501|2012-03-14 03:30,14,658,658.5,657.5,657.75,355
20120501|2012-03-14 04:00,14,657.75,659,657.5,657.5,520
20120501|2012-03-14 04:30,14,657.25,657.5,656,657,887
20120501|2012-03-14 05:00,14,657,658.5,656.75,658.5,167
20120501|2012-03-14 05:30,14,658.75,659,657.25,657.75,195
20120501|2012-03-14 06:00,14,657.5,657.5,656.25,656.75,612
20120501|2012-03-14 06:30,14,657,657.25,656.25,657,518
20120501|2012-03-14 07:00,14,657,658.25,656.75,658.25,372
20120501|2012-03-14 09:30,14,661,661,655.5,657.75,21457
20120501|2012-03-14 10:00,14,657.75,658,655.5,657.5,9994
20120501|2012-03-14 10:30,14,657.5,659.5,657.5,659.5,5906
20120501|2012-03-14 11:00,14,659.5,664,659.5,663,15228
20120501|2012-03-14 11:30,14,662.75,664.75,662.5,663,8146
20120501|2012-03-14 12:00,14,663.25,665,661.5,661.75,7023
20120501|2012-03-14 12:30,14,661.75,662.5,654.75,656.25,15369
20120501|2012-03-14 13:00,14,656.25,660.25,654.25,660,16287
20120501|2012-03-14 18:00,15,658.75,661.5,658.5,661,1178
20120501|2012-03-14 18:30,15,661.25,661.25,660.5,660.5,157
20120501|2012-03-14 19:00,15,660.75,660.75,660,660.5,51
20120501|2012-03-14 19:30,15,660.5,660.5,659.75,660,111
20120501|2012-03-14 20:00,15,660,660,658.25,658.25,334
20120501|2012-03-14 20:30,15,658.25,658.75,658,658.5,155
20120501|2012-03-14 21:00,15,658.5,660,658.25,660,269
20120501|2012-03-14 21:30,15,660,660.75,659.75,660.5,432
20120501|2012-03-14 22:00,15,660.5,661.5,660.5,660.5,194
20120501|2012-03-14 22:30,15,660.5,660.5,659.75,659.75,92
20120501|2012-03-14 23:00,15,660,660.25,659.5,660,36
20120501|2012-03-14 23:30,15,660.25,660.75,660,660,49
20120501|2012-03-15 00:00,15,660.5,660.5,660,660,14
20120501|2012-03-15 00:30,15,660,661,659.25,660.75,262
20120501|2012-03-15 01:00,15,661,661.5,660.75,661.5,64
20120501|2012-03-15 01:30,15,661.5,662.5,661.5,662,289
20120501|2012-03-15 02:00,15,661.75,662.25,661,662,122
20120501|2012-03-15 02:30,15,662.25,665.75,662,665.5,2005
20120501|2012-03-15 03:00,15,665.5,666,664.5,664.75,532
20120501|2012-03-15 03:30,15,664.75,664.75,663.5,664.25,198
20120501|2012-03-15 04:00,15,664.5,665.25,664,664,248
20120501|2012-03-15 04:30,15,664.25,664.5,663.5,663.5,124
20120501|2012-03-15 05:00,15,663.75,664.5,663.25,663.5,261
20120501|2012-03-15 05:30,15,663.75,664,662.75,662.75,224
20120501|2012-03-15 06:00,15,663,664.5,662.5,664,208
20120501|2012-03-15 06:30,15,664,664.5,663.5,664.5,329
20120501|2012-03-15 07:00,15,664,665,663.5,663.75,296
20120501|2012-03-15 09:30,15,662.75,668.75,662,668.25,32992
20120501|2012-03-15 10:00,15,668.5,673,665.25,665.5,31381
20120501|2012-03-15 10:30,15,665.5,667.5,662.5,662.5,12352
20120501|2012-03-15 11:00,15,662.5,668.75,662.25,666.5,8986
20120501|2012-03-15 11:30,15,666.25,668.5,665.25,667.5,5700
20120501|2012-03-15 12:00,15,667.5,667.75,664,667.25,5171
20120501|2012-03-15 12:30,15,667,668.5,666.75,667,6441
20120501|2012-03-15 13:00,15,667,669.25,666.25,666.25,14297
20120501|2012-03-15 18:00,16,668,668.5,667.5,667.75,707
20120501|2012-03-15 18:30,16,668,668.5,667.75,667.75,168
20120501|2012-03-15 19:00,16,668,668,667.5,667.75,60
20120501|2012-03-15 19:30,16,667.5,668,667.25,667.75,124
20120501|2012-03-15 20:00,16,667.75,668.5,667.5,668.5,290
20120501|2012-03-15 20:30,16,668.5,669,668.25,668.25,277
20120501|2012-03-15 21:00,16,668.5,669,668.25,668.5,137
20120501|2012-03-15 21:30,16,668.5,669.5,668.5,669,530
20120501|2012-03-15 22:00,16,669.25,669.25,668.5,668.75,76
20120501|2012-03-15 22:30,16,668.75,669,668.25,668.5,58
20120501|2012-03-15 23:00,16,668.25,669,668.25,669,25
20120501|2012-03-15 23:30,16,668.5,669,668.25,668.5,24
20120501|2012-03-16 00:00,16,668.5,668.5,668,668,50
20120501|2012-03-16 00:30,16,668,668.5,667,667,186
20120501|2012-03-16 01:00,16,667.5,668.5,666.75,668.5,30
20120501|2012-03-16 01:30,16,668.25,668.75,667.25,667.25,224
20120501|2012-03-16 02:00,16,667.25,668,667.25,667.5,36
20120501|2012-03-16 02:30,16,667.75,668,667.5,667.75,109
20120501|2012-03-16 03:00,16,667.75,668.5,667.75,668.5,65
20120501|2012-03-16 03:30,16,668.5,668.5,668.25,668.5,209
20120501|2012-03-16 04:00,16,668.5,669,668.5,668.75,225
20120501|2012-03-16 04:30,16,668.75,668.75,666.25,666.75,730
20120501|2012-03-16 05:00,16,666.75,667,666.25,667,532
20120501|2012-03-16 05:30,16,667,667.5,666.75,667.5,350
20120501|2012-03-16 06:00,16,667.5,668,667,668,321
20120501|2012-03-16 06:30,16,668,669,667.75,668.5,544
20120501|2012-03-16 07:00,16,668.5,668.75,668.25,668.5,307
20120501|2012-03-16 09:30,16,669,673.75,668.25,670.75,29535
20120501|2012-03-16 10:00,16,670.5,672.25,665.75,668.25,13336
20120501|2012-03-16 10:30,16,668.5,671.25,668,671.25,6078
20120501|2012-03-16 11:00,16,671,672.5,670.5,672.25,6551
20120501|2012-03-16 11:30,16,672.25,673.25,669.75,669.75,5662
20120501|2012-03-16 12:00,16,669.75,671.25,668.25,668.5,5020
20120501|2012-03-16 12:30,16,668.25,670.5,667.5,669.75,6187
20120501|2012-03-16 13:00,16,669.75,673.5,669.25,673.25,10286
20120501|2012-03-18 18:00,19,673,675.5,673,674.75,4034
20120501|2012-03-18 18:30,19,674.75,675.5,674.5,675,421
20120501|2012-03-18 19:00,19,675,675.75,675,675.25,448
20120501|2012-03-18 19:30,19,675.25,675.5,674.5,674.75,94
20120501|2012-03-18 20:00,19,674.5,674.75,674,674.25,166
20120501|2012-03-18 20:30,19,674.25,674.25,674,674.25,501
20120501|2012-03-18 21:00,19,674.25,674.25,673.25,673.75,302
20120501|2012-03-18 21:30,19,674,674.25,673.75,674,41
20120501|2012-03-18 22:00,19,674.25,674.25,674,674.25,100
20120501|2012-03-18 22:30,19,674.25,674.25,673.25,673.75,170
20120501|2012-03-18 23:00,19,673.75,674,673.5,673.5,19
20120501|2012-03-18 23:30,19,673.75,674,673.25,673.25,19
20120501|2012-03-19 00:00,19,673.25,674,673.25,673.75,24
20120501|2012-03-19 00:30,19,673.75,674,673.5,674,96
20120501|2012-03-19 01:00,19,673.75,673.75,673,673.25,171
20120501|2012-03-19 01:30,19,673.5,674.5,673.25,674.25,200
20120501|2012-03-19 02:00,19,674.5,674.75,674,674.5,242
20120501|2012-03-19 02:30,19,674.5,674.5,672,672,487
20120501|2012-03-19 03:00,19,672.25,673.5,668.5,669.5,907
20120501|2012-03-19 03:30,19,669.25,670.25,667.25,667.75,777
20120501|2012-03-19 04:00,19,667.5,667.5,663,667.25,1794
20120501|2012-03-19 04:30,19,667.5,668.75,666.25,668.75,251
20120501|2012-03-19 05:00,19,668.25,668.25,664.5,665.25,538
20120501|2012-03-19 05:30,19,665.25,665.75,664.5,665.25,322
20120501|2012-03-19 06:00,19,665.25,666.5,665.25,665.75,313
20120501|2012-03-19 06:30,19,665.5,667.5,665.5,667.25,294
20120501|2012-03-19 07:00,19,667.25,668,666.75,667.75,161
20120501|2012-03-19 09:30,19,667,669,663.25,669,21363
20120501|2012-03-19 10:00,19,669,670.25,666.25,670,8477
20120501|2012-03-19 10:30,19,669.75,670.75,667.5,670,6217
20120501|2012-03-19 11:00,19,670.25,670.25,666.5,667.25,7245
20120501|2012-03-19 11:30,19,667.25,667.5,665.5,665.75,3612
20120501|2012-03-19 12:00,19,665.5,666.75,665.25,666,4892
20120501|2012-03-19 12:30,19,666,666.75,665.5,665.75,3957
20120501|2012-03-19 13:00,19,665.75,666.5,662,662.5,13791
20120501|2012-03-19 18:00,20,663.25,663.5,662,662.25,586
20120501|2012-03-19 18:30,20,662.25,662.5,661.25,662.5,172
20120501|2012-03-19 19:00,20,662.5,662.75,661.75,662.5,71
20120501|2012-03-19 19:30,20,662.25,662.5,661.75,662.5,107
20120501|2012-03-19 20:00,20,662.25,662.5,659,659.25,1326
20120501|2012-03-19 20:30,20,659.25,659.25,657.25,657.25,1292
20120501|2012-03-19 21:00,20,657.75,657.75,656.25,656.25,1158
20120501|2012-03-19 21:30,20,656.5,657,656.25,656.75,231
20120501|2012-03-19 22:00,20,656.5,657.25,656,657,703
20120501|2012-03-19 22:30,20,657,657.5,657,657.25,52
20120501|2012-03-19 23:00,20,657.25,657.25,656.5,657,114
20120501|2012-03-19 23:30,20,656.75,657.5,656.75,657.25,46
20120501|2012-03-20 00:00,20,657.25,657.25,657.25,657.25,20
20120501|2012-03-20 00:30,20,657.25,657.75,657,657.75,66
20120501|2012-03-20 01:00,20,657.75,658,657.75,658,78
20120501|2012-03-20 01:30,20,658,658.5,657.75,657.75,134
20120501|2012-03-20 02:00,20,657.75,659.5,657.75,659.5,150
20120501|2012-03-20 02:30,20,659.5,659.5,658,658.25,110
20120501|2012-03-20 03:00,20,658.25,658.5,658,658,227
20120501|2012-03-20 03:30,20,657.75,657.75,657,657.75,210
20120501|2012-03-20 04:00,20,657.75,657.75,656.5,656.5,377
20120501|2012-03-20 04:30,20,656.5,656.5,655,655,1466
20120501|2012-03-20 05:00,20,655,655.25,654,654.5,992
20120501|2012-03-20 05:30,20,654.5,656,654.5,656,201
20120501|2012-03-20 06:00,20,655.75,656.25,655,655.25,200
20120501|2012-03-20 06:30,20,655.25,656.5,655,655.25,495
20120501|2012-03-20 07:00,20,655.5,656,654.5,654.5,671
20120501|2012-03-20 09:30,20,655,655.25,647.5,649,46259
20120501|2012-03-20 10:00,20,649,654,647.75,653.25,15079
20120501|2012-03-20 10:30,20,653.25,653.5,649.25,649.5,9364
20120501|2012-03-20 11:00,20,649.25,652.5,649.25,652.25,6669
20120501|2012-03-20 11:30,20,652.5,653,650.5,651.25,5838
20120501|2012-03-20 12:00,20,651.25,652,643.25,643.75,14232
20120501|2012-03-20 12:30,20,643.75,647,643.25,646.75,19945
20120501|2012-03-20 13:00,20,647,648,645.25,647.75,11150
20120501|2012-03-20 18:00,21,647.25,648.5,646.25,647,1045
20120501|2012-03-20 18:30,21,647,648.25,646.75,648.25,144
20120501|2012-03-20 19:00,21,648,648.5,647.75,648.5,93
20120501|2012-03-20 19:30,21,648.25,648.5,648,648,141
20120501|2012-03-20 20:00,21,648.5,649.5,648.5,649.25,340
20120501|2012-03-20 20:30,21,649,649.75,648.75,649.5,160
20120501|2012-03-20 21:00,21,649.5,650.5,649.5,650.25,389
20120501|2012-03-20 21:30,21,650,650.5,649.75,650.25,217
20120501|2012-03-20 22:00,21,650.25,650.5,649.25,650.5,128
20120501|2012-03-20 22:30,21,650,650.5,649.75,649.75,158
20120501|2012-03-20 23:00,21,649.75,650,649.25,649.75,91
20120501|2012-03-20 23:30,21,649.75,650,649.5,650,59
20120501|2012-03-21 00:00,21,650,650,649,649,93
20120501|2012-03-21 00:30,21,649,649.25,648.5,648.5,116
20120501|2012-03-21 01:00,21,648.5,648.5,647.75,648.5,332
20120501|2012-03-21 01:30,21,648.25,648.5,648,648,49
20120501|2012-03-21 02:00,21,648.25,648.25,647.5,647.75,226
20120501|2012-03-21 02:30,21,647.75,648.25,647.5,648,33
20120501|2012-03-21 03:00,21,648.25,649.5,648,649.25,467
20120501|2012-03-21 03:30,21,649.5,649.5,648,648.5,302
20120501|2012-03-21 04:00,21,648.5,648.5,645.75,646.5,700
20120501|2012-03-21 04:30,21,645.75,646.5,645.5,645.75,246
20120501|2012-03-21 05:00,21,645.5,646,645.25,645.5,87
20120501|2012-03-21 05:30,21,645.5,645.75,643.25,643.5,936
20120501|2012-03-21 06:00,21,643.5,643.75,643.25,643.5,564
20120501|2012-03-21 06:30,21,643.5,644.75,643.25,644.25,258
20120501|2012-03-21 07:00,21,644,644.75,643.5,644.25,260
20120501|2012-03-21 09:30,21,646,649.25,645,648.5,21090
20120501|2012-03-21 10:00,21,648.25,651,647.25,647.5,10381
20120501|2012-03-21 10:30,21,647.75,648.75,642.5,643.25,12034
20120501|2012-03-21 11:00,21,643,646.75,642.75,644.5,9123
20120501|2012-03-21 11:30,21,644.75,645.5,643.25,644.25,6280
20120501|2012-03-21 12:00,21,644.5,645.75,644.25,645.25,4096
20120501|2012-03-21 12:30,21,645.25,645.5,642.75,643.75,5268
20120501|2012-03-21 13:00,21,644,645,641.5,642.5,12100
20120501|2012-03-21 18:00,22,643.5,647,643,646.75,1110
20120501|2012-03-21 18:30,22,647,647.5,646.5,646.75,340
20120501|2012-03-21 19:00,22,646.5,647,646,646.75,118
20120501|2012-03-21 19:30,22,647,647,646.25,646.5,101
20120501|2012-03-21 20:00,22,646.25,647.25,645.75,647,204
20120501|2012-03-21 20:30,22,646.5,646.5,645.5,646.25,225
20120501|2012-03-21 21:00,22,646,647.25,646,647,84
20120501|2012-03-21 21:30,22,646.75,646.75,643.25,643.75,583
20120501|2012-03-21 22:00,22,643.75,645.25,643.5,644.75,155
20120501|2012-03-21 22:30,22,645.25,645.25,644.5,644.75,22
20120501|2012-03-21 23:00,22,645.25,646.25,645,646,74
20120501|2012-03-21 23:30,22,646,646,645.25,645.25,30
20120501|2012-03-22 00:00,22,645.5,645.75,645,645.5,41
20120501|2012-03-22 00:30,22,645.75,646.25,644.5,644.5,196
20120501|2012-03-22 01:00,22,644.5,644.75,644.25,644.25,59
20120501|2012-03-22 01:30,22,644.5,644.5,643.75,644,137
20120501|2012-03-22 02:00,22,644,644,642.25,643.25,546
20120501|2012-03-22 02:30,22,643,643,642.25,642.25,186
20120501|2012-03-22 03:00,22,642.25,642.25,641,641,1067
20120501|2012-03-22 03:30,22,641,641.5,640.5,641,1069
20120501|2012-03-22 04:00,22,640.75,640.75,640.25,640.5,693
20120501|2012-03-22 04:30,22,640.25,640.25,637.75,638.25,3096
20120501|2012-03-22 05:00,22,638.5,638.75,637.5,638,699
20120501|2012-03-22 05:30,22,638,638,636.75,637,1180
20120501|2012-03-22 06:00,22,636.75,637.75,636.75,637,782
20120501|2012-03-22 06:30,22,637,641.5,637,641,2188
20120501|2012-03-22 07:00,22,641,642,640.5,641.75,684
20120501|2012-03-22 09:30,22,638.25,642.5,637.5,642.25,21955
20120501|2012-03-22 10:00,22,642.25,645,641,642.25,13199
20120501|2012-03-22 10:30,22,642.5,642.5,638.75,639,7853
20120501|2012-03-22 11:00,22,639,640.5,637.5,638,6530
20120501|2012-03-22 11:30,22,638,641.5,637.75,641.5,6166
20120501|2012-03-22 12:00,22,641.5,643.25,641,643,4442
20120501|2012-03-22 12:30,22,643.25,644.5,642.5,642.5,4914
20120501|2012-03-22 13:00,22,642.5,645.75,641.25,645.25,12665
20120501|2012-03-22 18:00,23,645.5,648.5,645.5,647,1277
20120501|2012-03-22 18:30,23,647,647.75,646.75,647.5,122
20120501|2012-03-22 19:00,23,647.75,647.75,647.25,647.75,156
20120501|2012-03-22 19:30,23,647.75,648.25,647.75,648,167
20120501|2012-03-22 20:00,23,648.25,648.5,647.75,648.5,401
20120501|2012-03-22 20:30,23,648.5,648.75,648,648.5,113
20120501|2012-03-22 21:00,23,648.75,649,648.5,648.75,130
20120501|2012-03-22 21:30,23,648.75,649,648.25,648.75,135
20120501|2012-03-22 22:00,23,648.5,649.25,648.5,649,241
20120501|2012-03-22 22:30,23,648.75,649,648.25,648.25,27
20120501|2012-03-22 23:00,23,648.5,649,648.5,648.75,55
20120501|2012-03-22 23:30,23,648.25,649,648.25,649,17
20120501|2012-03-23 00:00,23,648.75,649,648.25,648.25,38
20120501|2012-03-23 00:30,23,648.25,648.75,648,648,50
20120501|2012-03-23 01:00,23,648,648.25,647.5,647.75,170
20120501|2012-03-23 01:30,23,648,648,647.5,648,169
20120501|2012-03-23 02:00,23,647.75,649,647.75,648.75,326
20120501|2012-03-23 02:30,23,648.5,650.75,648.5,650.25,1090
20120501|2012-03-23 03:00,23,650,650.75,649.5,650.5,191
20120501|2012-03-23 03:30,23,650.5,652,649.25,650.25,1181
20120501|2012-03-23 04:00,23,650.25,651.75,650.25,651,284
20120501|2012-03-23 04:30,23,651.25,651.5,651,651.25,138
20120501|2012-03-23 05:00,23,651.25,651.25,649.75,650,200
20120501|2012-03-23 05:30,23,650.25,650.75,649.5,650.25,284
20120501|2012-03-23 06:00,23,650.5,650.5,649.75,650,177
20120501|2012-03-23 06:30,23,650,650.25,649.25,650,397
20120501|2012-03-23 07:00,23,649.75,650.25,649,649.5,283
20120501|2012-03-23 09:30,23,650,651.5,646.25,647.25,15708
20120501|2012-03-23 10:00,23,647.5,649.5,647,648.5,7996
20120501|2012-03-23 10:30,23,648.5,649.25,647.75,648.25,5861
20120501|2012-03-23 11:00,23,648.25,649.25,648,648.5,3674
20120501|2012-03-23 11:30,23,648.5,649.75,646.5,648.25,5747
20120501|2012-03-23 12:00,23,648.5,649,646.25,647.25,4476
20120501|2012-03-23 12:30,23,647,647.75,642.25,643.75,10947
20120501|2012-03-23 13:00,23,644,647.5,642.75,646.25,11410
20120501|2012-03-25 18:00,26,646.25,647.25,644,644.5,1299
20120501|2012-03-25 18:30,26,644.5,645,641.75,641.75,1041
20120501|2012-03-25 19:00,26,641.75,644.75,641.75,644.25,675
20120501|2012-03-25 19:30,26,644.5,645.25,644.5,645,290
20120501|2012-03-25 20:00,26,644.75,646.5,644.5,646,750
20120501|2012-03-25 20:30,26,646,646.25,645.5,645.75,247
20120501|2012-03-25 21:00,26,645.75,647,645.75,646,415
20120501|2012-03-25 21:30,26,645.75,646,645.5,645.75,71
20120501|2012-03-25 22:00,26,645.5,646,645.25,646,87
20120501|2012-03-25 22:30,26,646,646,645.5,645.5,10
20120501|2012-03-25 23:00,26,645.5,645.75,645.25,645.75,29
20120501|2012-03-25 23:30,26,645.5,645.75,645,645.25,39
20120501|2012-03-26 00:00,26,645.25,645.5,645,645,76
20120501|2012-03-26 00:30,26,645,645.25,644.25,644.75,108
20120501|2012-03-26 01:00,26,644.75,645.5,644.5,644.5,147
20120501|2012-03-26 01:30,26,644.25,645.75,644.25,645,127
20120501|2012-03-26 02:00,26,645.75,647,645.75,647,233
20120501|2012-03-26 02:30,26,647.25,647.25,645,646,181
20120501|2012-03-26 03:00,26,646.25,647.25,646,646.5,188
20120501|2012-03-26 03:30,26,646.5,646.5,643.75,643.75,160
20120501|2012-03-26 04:00,26,643.75,647.25,643.75,646.25,792
20120501|2012-03-26 04:30,26,646.25,647,646.25,646.75,79
20120501|2012-03-26 05:00,26,647,648,647,648,208
20120501|2012-03-26 05:30,26,648,648,647.25,647.25,175
20120501|2012-03-26 06:00,26,647,647.5,646.5,647,145
20120501|2012-03-26 06:30,26,647,647,645.75,646.5,148
20120501|2012-03-26 07:00,26,646.25,646.75,645.75,646,259
20120501|2012-03-26 09:30,26,647.25,654.5,646.5,652.75,29936
20120501|2012-03-26 10:00,26,653,656,652.5,653.5,14872
20120501|2012-03-26 10:30,26,653.75,655.25,651.5,652.5,7243
20120501|2012-03-26 11:00,26,652.5,653.5,651.75,652.75,3815
20120501|2012-03-26 11:30,26,652.75,653,645.75,646.25,12839
20120501|2012-03-26 12:00,26,646,648.25,643.75,646.25,13199
20120501|2012-03-26 12:30,26,646.25,646.25,639,639.75,20668
20120501|2012-03-26 13:00,26,640,642,637.25,638.25,17576
20120501|2012-03-26 18:00,27,638,640,637.75,640,863
20120501|2012-03-26 18:30,27,640,640,639.25,639.5,84
20120501|2012-03-26 19:00,27,639.5,639.75,638.75,639,358
20120501|2012-03-26 19:30,27,639,639.75,639,639.5,158
20120501|2012-03-26 20:00,27,639.75,640,638.5,638.5,170
20120501|2012-03-26 20:30,27,638.75,640,638.75,639.5,164
20120501|2012-03-26 21:00,27,639.25,639.75,639.25,639.25,54
20120501|2012-03-26 21:30,27,639.25,639.75,639.25,639.75,93
20120501|2012-03-26 22:00,27,639.75,639.75,639.25,639.25,94
20120501|2012-03-26 22:30,27,639.25,639.25,638.5,639,180
20120501|2012-03-26 23:00,27,639.25,639.5,638.75,639.25,65
20120501|2012-03-26 23:30,27,639.25,639.5,639,639.25,52
20120501|2012-03-27 00:00,27,639.25,639.25,639,639.25,137
20120501|2012-03-27 00:30,27,639.25,639.5,638.5,638.75,70
20120501|2012-03-27 01:00,27,638.75,639.75,638.75,639.5,64
20120501|2012-03-27 01:30,27,639.5,641.25,639.25,641,621
20120501|2012-03-27 02:00,27,641,641,639.75,640.75,145
20120501|2012-03-27 02:30,27,640.5,642,640.25,641.75,334
20120501|2012-03-27 03:00,27,641.75,642.5,641.75,642,322
20120501|2012-03-27 03:30,27,642.25,643,641.25,641.5,355
20120501|2012-03-27 04:00,27,641.5,644.5,641.5,643.75,684
20120501|2012-03-27 04:30,27,643.75,644.5,643,643,570
20120501|2012-03-27 05:00,27,643,643.5,642.5,643.5,277
20120501|2012-03-27 05:30,27,643.25,644,643,643.5,292
20120501|2012-03-27 06:00,27,643.5,643.5,642,642.5,108
20120501|2012-03-27 06:30,27,642.25,643.25,641.5,642.5,432
20120501|2012-03-27 07:00,27,642.75,644,642.5,643.25,211
20120501|2012-03-27 09:30,27,641.75,643,635.5,637,30491
20120501|2012-03-27 10:00,27,636.75,641,636,638.5,13341
20120501|2012-03-27 10:30,27,638.5,639.75,637.75,639,7523
20120501|2012-03-27 11:00,27,639,639,637,637.25,5680
20120501|2012-03-27 11:30,27,637.25,637.5,634.75,637,9185
20120501|2012-03-27 12:00,27,637.25,637.75,636,636.25,4172
20120501|2012-03-27 12:30,27,636.5,636.5,633.25,634.25,11615
20120501|2012-03-27 13:00,27,634.5,634.75,630.5,630.75,19786
20120501|2012-03-27 18:00,28,630.5,631.5,630.5,631,2074
20120501|2012-03-27 18:30,28,631.25,631.25,630.5,631,299
20120501|2012-03-27 19:00,28,631,631,630.5,630.75,215
20120501|2012-03-27 19:30,28,630.75,631,630.5,631,90
20120501|2012-03-27 20:00,28,631,632,630.75,631.75,317
20120501|2012-03-27 20:30,28,631.75,632.5,631.75,632.25,362
20120501|2012-03-27 21:00,28,632,632.25,631.5,632,165
20120501|2012-03-27 21:30,28,632,632.25,632,632.25,56
20120501|2012-03-27 22:00,28,632.25,633,632,632.75,192
20120501|2012-03-27 22:30,28,632.5,632.75,632.5,632.75,48
20120501|2012-03-27 23:00,28,632.75,632.75,632.5,632.75,102
20120501|2012-03-27 23:30,28,632.5,632.75,632.5,632.5,78
20120501|2012-03-28 00:00,28,632.5,632.5,632.25,632.25,146
20120501|2012-03-28 00:30,28,632.25,632.5,632,632,48
20120501|2012-03-28 01:00,28,632.25,632.25,631.25,631.75,357
20120501|2012-03-28 01:30,28,631.75,631.75,631.25,631.5,502
20120501|2012-03-28 02:00,28,631.5,631.75,631.25,631.25,267
20120501|2012-03-28 02:30,28,631,631.25,630.75,631,270
20120501|2012-03-28 03:00,28,631,631.75,631,631.25,560
20120501|2012-03-28 03:30,28,631,631.75,631,631.75,453
20120501|2012-03-28 04:00,28,631.5,632.25,631.5,632.25,381
20120501|2012-03-28 04:30,28,632.25,632.75,631.5,632.25,340
20120501|2012-03-28 05:00,28,632.25,632.75,632,632.5,166
20120501|2012-03-28 05:30,28,632.5,633.5,632.5,633.25,309
20120501|2012-03-28 06:00,28,633.25,633.75,633,633.5,274
20120501|2012-03-28 06:30,28,633.75,634.75,633.25,633.5,639
20120501|2012-03-28 07:00,28,633.75,633.75,632.75,632.75,210
20120501|2012-03-28 09:30,28,633.25,634.25,626.75,627.5,29299
20120501|2012-03-28 10:00,28,627.5,628.25,626.25,627.25,13018
20120501|2012-03-28 10:30,28,627.5,628.75,625.5,625.75,14242
20120501|2012-03-28 11:00,28,625.75,626.75,624.25,625.5,15623
20120501|2012-03-28 11:30,28,625.5,626,624.25,625,6513
20120501|2012-03-28 12:00,28,625,626.75,624.75,625,6452
20120501|2012-03-28 12:30,28,624.75,625,621.5,622.25,13941
20120501|2012-03-28 13:00,28,622.25,622.75,619,621.25,18848
20120501|2012-03-28 18:00,29,620.25,621.75,620,621,1451
20120501|2012-03-28 18:30,29,621,621.5,620.5,621.5,189
20120501|2012-03-28 19:00,29,621.25,622,621,621.25,115
20120501|2012-03-28 19:30,29,621.25,621.75,621,621.75,63
20120501|2012-03-28 20:00,29,621.5,622.5,621.5,622.5,351
20120501|2012-03-28 20:30,29,622.5,622.75,621.25,622,119
20120501|2012-03-28 21:00,29,622.25,622.5,621.5,622,156
20120501|2012-03-28 21:30,29,622.25,622.75,622,622.25,153
20120501|2012-03-28 22:00,29,622,623,622,623,143
20120501|2012-03-28 22:30,29,623,623.5,622.75,622.75,294
20120501|2012-03-28 23:00,29,622.75,623,621.5,622,129
20120501|2012-03-28 23:30,29,622,622.5,621.75,622.5,211
20120501|2012-03-29 00:00,29,622.5,622.5,621.75,621.75,42
20120501|2012-03-29 00:30,29,621.75,622,621.25,622,84
20120501|2012-03-29 01:00,29,621.5,621.75,621.25,621.25,203
20120501|2012-03-29 01:30,29,621.25,621.5,621,621.25,258
20120501|2012-03-29 02:00,29,621.5,622,621,621.25,194
20120501|2012-03-29 02:30,29,621.5,622,621.25,621.5,417
20120501|2012-03-29 03:00,29,621.25,621.5,620.5,620.75,271
20120501|2012-03-29 03:30,29,620.75,621,619.25,619.5,1086
20120501|2012-03-29 04:00,29,619.25,619.5,618.5,618.75,512
20120501|2012-03-29 04:30,29,618.5,618.75,618,618,467
20120501|2012-03-29 05:00,29,618,618.75,617.75,618.5,370
20120501|2012-03-29 05:30,29,618.25,618.25,617.5,617.5,207
20120501|2012-03-29 06:00,29,617.5,617.75,616,616.25,837
20120501|2012-03-29 06:30,29,616.25,616.5,615,615.5,2001
20120501|2012-03-29 07:00,29,615.5,615.5,614.5,614.75,889
20120501|2012-03-29 09:30,29,617.25,621,615.25,618.25,32804
20120501|2012-03-29 10:00,29,618.25,620.5,616,616.75,14419
20120501|2012-03-29 10:30,29,616.75,617.5,614,614.25,8880
20120501|2012-03-29 11:00,29,614.25,614.5,611,611.75,16897
20120501|2012-03-29 11:30,29,611.75,612,608,610.75,14641
20120501|2012-03-29 12:00,29,610.5,612.5,610.25,611.25,8860
20120501|2012-03-29 12:30,29,611.25,611.25,607,607.75,13139
20120501|2012-03-29 13:00,29,607.75,608.5,603,603.5,25750
20120501|2012-03-29 18:00,30,605,607.25,605,607,1713
20120501|2012-03-29 18:30,30,607,608.25,606.75,606.75,353
20120501|2012-03-29 19:00,30,606.75,607.75,606.5,607.5,205
20120501|2012-03-29 19:30,30,607.5,608.5,607.5,607.75,345
20120501|2012-03-29 20:00,30,608,608,607,607.75,215
20120501|2012-03-29 20:30,30,608,608.25,607,607,223
20120501|2012-03-29 21:00,30,607.25,608.25,607,607.75,212
20120501|2012-03-29 21:30,30,608,608.25,606.75,607.5,200
20120501|2012-03-29 22:00,30,607.75,607.75,607.25,607.25,100
20120501|2012-03-29 22:30,30,607.5,607.5,607,607.25,243
20120501|2012-03-29 23:00,30,607,607.25,606.5,607,129
20120501|2012-03-29 23:30,30,607,607.25,606.25,606.75,92
20120501|2012-03-30 00:00,30,606.75,607,606.5,607,189
20120501|2012-03-30 00:30,30,607,607,606.25,606.25,281
20120501|2012-03-30 01:00,30,606.25,606.5,605.75,606,268
20120501|2012-03-30 01:30,30,606.25,606.25,605.75,605.75,243
20120501|2012-03-30 02:00,30,605.75,606.25,605,605.75,432
20120501|2012-03-30 02:30,30,606,606.5,605.5,605.5,433
20120501|2012-03-30 03:00,30,605.5,606,604.75,605.5,377
20120501|2012-03-30 03:30,30,605.25,605.5,604.25,604.75,527
20120501|2012-03-30 04:00,30,604.5,605.75,604,605,742
20120501|2012-03-30 04:30,30,605,606.25,605,605.75,406
20120501|2012-03-30 05:00,30,605.75,606.25,605.25,605.25,526
20120501|2012-03-30 05:30,30,605.25,606,604,605.75,516
20120501|2012-03-30 06:00,30,605.75,607,605.5,606,994
20120501|2012-03-30 06:30,30,606,606.75,606,606.5,1091
20120501|2012-03-30 07:00,30,606.25,606.5,604.25,605.75,1094
20120501|2012-03-30 09:30,30,621,638,621,632.75,58834
20120501|2012-03-30 10:00,30,633,643.75,633,643.25,33355
20120501|2012-03-30 10:30,30,643.25,643.25,638.75,640.5,12144
20120501|2012-03-30 11:00,30,640.75,644,640.75,644,17174
20120501|2012-03-30 11:30,30,644,644,643.5,644,3998
20120501|2012-03-30 12:00,30,644,644,644,644,930
20120501|2012-03-30 12:30,30,644,644,643.75,644,4550
20120501|2012-03-30 13:00,30,644,644,643.25,644,5608
20120501|2012-04-01 18:00,2,649.5,654.5,648.5,653.75,5970
20120501|2012-04-01 18:30,2,654,655,653.5,654.25,1086
20120501|2012-04-01 19:00,2,654.25,654.5,653.5,653.75,487
20120501|2012-04-01 19:30,2,654,654.5,653.75,653.75,98
20120501|2012-04-01 20:00,2,653.5,653.5,652.75,653.25,195
20120501|2012-04-01 20:30,2,653.25,653.5,652.5,652.75,157
20120501|2012-04-01 21:00,2,652.75,653.25,652.25,653,292
20120501|2012-04-01 21:30,2,652.75,653,651.5,651.5,344
20120501|2012-04-01 22:00,2,651.5,651.75,651,651.25,167
20120501|2012-04-01 22:30,2,651,651.5,650.75,650.75,137
20120501|2012-04-01 23:00,2,651,652,651,651.75,90
20120501|2012-04-01 23:30,2,651.25,651.75,651,651,221
20120501|2012-04-02 00:00,2,651.25,652,650.75,651,82
20120501|2012-04-02 00:30,2,651,651.75,651,651,141
20120501|2012-04-02 01:00,2,651,651.75,650.75,651.25,120
20120501|2012-04-02 01:30,2,651,651.75,650.5,650.5,322
20120501|2012-04-02 02:00,2,650.75,653,650.5,652.75,439
20120501|2012-04-02 02:30,2,653,653.75,652,653.75,522
20120501|2012-04-02 03:00,2,653.5,655.75,653,655.25,709
20120501|2012-04-02 03:30,2,655.25,656.75,655.25,655.75,634
20120501|2012-04-02 04:00,2,655.75,656,653.75,654.25,751
20120501|2012-04-02 04:30,2,654,654.75,651,651.75,681
20120501|2012-04-02 05:00,2,652,652,651.5,651.75,193
20120501|2012-04-02 05:30,2,651.75,652,651.25,651.5,167
20120501|2012-04-02 06:00,2,651.5,651.75,650.25,650.5,469
20120501|2012-04-02 06:30,2,650.5,650.75,647.5,649.75,1444
20120501|2012-04-02 07:00,2,649.75,650,647.25,648,653
20120501|2012-04-02 09:30,2,651,655.5,646.5,649.5,39676
20120501|2012-04-02 10:00,2,649.75,652.75,649.25,651.25,10998
20120501|2012-04-02 10:30,2,651.5,655.75,651,655,11249
20120501|2012-04-02 11:00,2,655,658.25,654.75,657.75,11383
20120501|2012-04-02 11:30,2,657.75,659.5,656.5,657,10540
20120501|2012-04-02 12:00,2,657.25,658.5,655.75,658,5635
20120501|2012-04-02 12:30,2,658.25,659,655.5,656.5,9341
20120501|2012-04-02 13:00,2,656.5,658,654,657,17094
20120501|2012-04-02 18:00,3,654,654.25,653.25,654,997
20120501|2012-04-02 18:30,3,653.75,654,653.5,653.75,75
20120501|2012-04-02 19:00,3,653.5,654,653.5,654,78
20120501|2012-04-02 19:30,3,653.75,654,652.25,652.75,337
20120501|2012-04-02 20:00,3,652.75,652.75,652,652.25,114
20120501|2012-04-02 20:30,3,652.5,652.75,652.5,652.5,22
20120501|2012-04-02 21:00,3,652.5,652.75,652.25,652.5,36
20120501|2012-04-02 21:30,3,652.5,652.75,652.25,652.5,64
20120501|2012-04-02 22:00,3,652.25,653,652.25,653,77
20120501|2012-04-02 22:30,3,653,654,653,654,315
20120501|2012-04-02 23:00,3,653.75,655.25,653.5,654.75,385
20120501|2012-04-02 23:30,3,655,655.25,654.5,655.25,125
20120501|2012-04-03 00:00,3,655,655.5,655,655.5,30
20120501|2012-04-03 00:30,3,655.5,656.25,655.5,656,199
20120501|2012-04-03 01:00,3,656,656.25,655.75,656,32
20120501|2012-04-03 01:30,3,656,656.25,655.75,656.25,102
20120501|2012-04-03 02:00,3,656.25,656.5,656.25,656.25,151
20120501|2012-04-03 02:30,3,656.75,656.75,656,656.25,193
20120501|2012-04-03 03:00,3,656.25,657,656.25,656.75,291
20120501|2012-04-03 03:30,3,656.75,657,656.25,656.5,353
20120501|2012-04-03 04:00,3,656.25,657,656,656.75,298
20120501|2012-04-03 04:30,3,656.5,657.5,656.25,657,582
20120501|2012-04-03 05:00,3,657,657.25,656.25,656.5,152
20120501|2012-04-03 05:30,3,656.5,656.75,655.75,656.5,609
20120501|2012-04-03 06:00,3,656.5,657,656,656.5,424
20120501|2012-04-03 06:30,3,656.25,658,656.25,658,600
20120501|2012-04-03 07:00,3,657.75,658,657,657.25,257
20120501|2012-04-03 09:30,3,657,661.75,656.25,661.5,23520
20120501|2012-04-03 10:00,3,661.5,665.75,660.5,664.5,22021
20120501|2012-04-03 10:30,3,664.5,665,663,664.25,7799
20120501|2012-04-03 11:00,3,664.5,664.75,663,664.25,5896
20120501|2012-04-03 11:30,3,664.25,664.5,662,662,6089
20120501|2012-04-03 12:00,3,662.25,665.25,661.25,664.25,7194
20120501|2012-04-03 12:30,3,664.25,664.75,661.5,663.25,6985
20120501|2012-04-03 13:00,3,663.25,664,657.75,663,15325
20120501|2012-04-03 18:00,4,661,662.5,661,662,887
20120501|2012-04-03 18:30,4,662,663.75,662,663,408
20120501|2012-04-03 19:00,4,663.25,663.25,662.75,663,165
20120501|2012-04-03 19:30,4,663,663,661.25,661.75,192
20120501|2012-04-03 20:00,4,661.75,662,661.5,661.75,152
20120501|2012-04-03 20:30,4,661.75,661.75,658.5,658.75,640
20120501|2012-04-03 21:00,4,658.5,660,658.5,659.25,382
20120501|2012-04-03 21:30,4,659.5,660,659.25,660,51
20120501|2012-04-03 22:00,4,660,660.25,659.75,660,146
20120501|2012-04-03 22:30,4,660,660,659.25,659.25,66
20120501|2012-04-03 23:00,4,659.5,660.25,659.5,659.75,205
20120501|2012-04-03 23:30,4,660,661.5,660,661.25,184
20120501|2012-04-04 00:00,4,661.25,662,661.25,661.25,117
20120501|2012-04-04 00:30,4,661.5,662,661.25,661.5,133
20120501|2012-04-04 01:00,4,661.5,661.75,661.25,661.75,75
20120501|2012-04-04 01:30,4,661.5,662,661.5,662,78
20120501|2012-04-04 02:00,4,661.75,662,661,661.75,102
20120501|2012-04-04 02:30,4,661.25,661.75,661,661,142
20120501|2012-04-04 03:00,4,660.75,661.25,660.25,661.25,223
20120501|2012-04-04 03:30,4,661,661.25,660.25,660.5,176
20120501|2012-04-04 04:00,4,660.5,661,660.25,660.5,232
20120501|2012-04-04 04:30,4,660.75,660.75,660.25,660.5,177
20120501|2012-04-04 05:00,4,660.5,661.5,660.25,661.25,243
20120501|2012-04-04 05:30,4,661.25,661.5,660.75,660.75,86
20120501|2012-04-04 06:00,4,660.75,661.5,660.5,661.25,650
20120501|2012-04-04 06:30,4,661.25,661.5,660.25,660.75,199
20120501|2012-04-04 07:00,4,660.5,661,660.25,660.5,166
20120501|2012-04-04 09:30,4,657.75,662.5,655.25,662,26877
20120501|2012-04-04 10:00,4,661.75,662.25,656.75,656.75,10578
20120501|2012-04-04 10:30,4,656.75,660.25,655.25,659.5,12205
20120501|2012-04-04 11:00,4,659.25,660.25,657.25,657.5,5237
20120501|2012-04-04 11:30,4,657.5,658.5,656.75,658.5,3567
20120501|2012-04-04 12:00,4,658.25,658.75,653,654.25,8435
20120501|2012-04-04 12:30,4,654,656,651.5,652.5,10283
20120501|2012-04-04 13:00,4,652.5,658.25,650.75,658,15850
20120501|2012-04-04 18:00,5,657,657.75,656.75,657.75,713
20120501|2012-04-04 18:30,5,657.5,657.75,657,657,114
20120501|2012-04-04 19:00,5,657,657.25,656.5,657.25,81
20120501|2012-04-04 19:30,5,657,657.5,656.75,656.75,177
20120501|2012-04-04 20:00,5,656.75,656.75,655.75,655.75,304
20120501|2012-04-04 20:30,5,655.75,656.5,655.25,656,165
20120501|2012-04-04 21:00,5,656,656,655.5,655.75,37
20120501|2012-04-04 21:30,5,655.75,656,655.75,656,56
20120501|2012-04-04 22:00,5,656.25,657.5,656.25,657.5,75
20120501|2012-04-04 22:30,5,657.25,657.75,657,657.25,73
20120501|2012-04-04 23:00,5,657,657.5,657,657.5,17
20120501|2012-04-04 23:30,5,657.25,657.5,657,657.5,20
20120501|2012-04-05 00:00,5,657.5,658,657.5,658,104
20120501|2012-04-05 00:30,5,657.75,658,657,657,77
20120501|2012-04-05 01:00,5,657.25,657.75,657,657.25,75
20120501|2012-04-05 01:30,5,657.25,659,657,658.25,307
20120501|2012-04-05 02:00,5,658.25,659,658,659,266
20120501|2012-04-05 02:30,5,658.75,658.75,657.5,657.5,142
20120501|2012-04-05 03:00,5,657.5,658.25,657.25,658.25,121
20120501|2012-04-05 03:30,5,658.25,658.5,656.75,656.75,224
20120501|2012-04-05 04:00,5,657,657.25,655.5,655.75,172
20120501|2012-04-05 04:30,5,655.75,656.25,655,655.25,210
20120501|2012-04-05 05:00,5,655,655.75,655,655.25,444
20120501|2012-04-05 05:30,5,655.25,655.5,654.75,655.25,131
20120501|2012-04-05 06:00,5,655,655.75,654.75,655.75,134
20120501|2012-04-05 06:30,5,655.5,655.75,655,655.75,254
20120501|2012-04-05 07:00,5,655.75,656.5,655.5,655.75,147
20120501|2012-04-05 09:30,5,656.5,663.25,656.5,658,22650
20120501|2012-04-05 10:00,5,658.25,658.25,655,656.25,12602
20120501|2012-04-05 10:30,5,656.25,660.5,656,660,7577
20120501|2012-04-05 11:00,5,660,661.5,657.75,658.25,6669
20120501|2012-04-05 11:30,5,658,659,656.25,656.75,4386
20120501|2012-04-05 12:00,5,656.75,658,656,657.5,3307
20120501|2012-04-05 12:30,5,657.5,659,657,657.25,4518
20120501|2012-04-05 13:00,5,657.25,659.5,655,658,13695
20120501|2012-04-08 18:00,9,656,663.75,655.75,663.5,2756
20120501|2012-04-08 18:30,9,663.5,663.5,662,662.25,218
20120501|2012-04-08 19:00,9,662.5,662.75,661.75,662.5,282
20120501|2012-04-08 19:30,9,662.25,664,662,663.25,500
20120501|2012-04-08 20:00,9,663.5,664.25,661.5,662.25,376
20120501|2012-04-08 20:30,9,661.75,662.5,661.5,662.5,196
20120501|2012-04-08 21:00,9,662.25,662.5,662,662,120
20120501|2012-04-08 21:30,9,662,662.5,661.75,662.25,67
20120501|2012-04-08 22:00,9,662,662.25,659.75,661.5,483
20120501|2012-04-08 22:30,9,661.5,662,661.5,661.75,24
20120501|2012-04-08 23:00,9,661.75,661.75,661.5,661.5,43
20120501|2012-04-08 23:30,9,661.75,662,661.5,662,12
20120501|2012-04-09 00:00,9,662,662.5,662,662.5,27
20120501|2012-04-09 00:30,9,662.5,662.75,662.5,662.5,36
20120501|2012-04-09 01:00,9,662.75,662.75,661,662.5,339
20120501|2012-04-09 01:30,9,662.5,662.75,662.25,662.75,40
20120501|2012-04-09 02:00,9,662.75,663,662,662.5,345
20120501|2012-04-09 02:30,9,662.5,662.5,662,662,299
20120501|2012-04-09 03:00,9,661.75,661.75,660.25,661,139
20120501|2012-04-09 03:30,9,660.75,660.75,659.75,659.75,149
20120501|2012-04-09 04:00,9,659.75,660,659.25,659.25,93
20120501|2012-04-09 04:30,9,659.25,659.25,659,659,52
20120501|2012-04-09 05:00,9,659,659.25,658,658.75,718
20120501|2012-04-09 05:30,9,658.75,659.5,658,658.75,188
20120501|2012-04-09 06:00,9,659,659.75,658.75,659.75,46
20120501|2012-04-09 06:30,9,660,660.25,659,659.25,115
20120501|2012-04-09 07:00,9,659,659.25,658.5,658.5,137
20120501|2012-04-09 09:30,9,657.25,658.75,653.25,653.75,17724
20120501|2012-04-09 10:00,9,653.75,654,648.5,649.5,13585
20120501|2012-04-09 10:30,9,649.25,652.5,648.75,650.75,7513
20120501|2012-04-09 11:00,9,650.75,653.75,649.5,653,5712
20120501|2012-04-09 11:30,9,652.75,654,652.25,653.5,4591
20120501|2012-04-09 12:00,9,653.25,653.5,650.5,651,3717
20120501|2012-04-09 12:30,9,651,653.5,650.5,652.75,4493
20120501|2012-04-09 13:00,9,652.5,652.5,648.75,649.75,11311
20120501|2012-04-09 18:00,10,649.5,650.25,648.5,650,739
20120501|2012-04-09 18:30,10,650,650.5,650,650,173
20120501|2012-04-09 19:00,10,650,651,650,650.75,220
20120501|2012-04-09 19:30,10,650.75,650.75,650.5,650.5,62
20120501|2012-04-09 20:00,10,650.5,650.5,650,650.25,81
20120501|2012-04-09 20:30,10,650.25,650.5,649.25,649.25,244
20120501|2012-04-09 21:00,10,649.5,650,649.5,649.5,30
20120501|2012-04-09 21:30,10,649.75,651,649.75,650.75,140
20120501|2012-04-09 22:00,10,651,651,650,650,66
20120501|2012-04-09 22:30,10,650.5,650.75,648.75,649.75,139
20120501|2012-04-09 23:00,10,650,650,649.5,650,24
20120501|2012-04-09 23:30,10,650,650.5,649.5,650.5,36
20120501|2012-04-10 00:00,10,650.5,650.75,650.25,650.5,49
20120501|2012-04-10 00:30,10,650.5,652.5,650.25,652.25,435
20120501|2012-04-10 01:00,10,652.25,652.5,652,652.5,82
20120501|2012-04-10 01:30,10,652.5,652.75,652,652.25,92
20120501|2012-04-10 02:00,10,652.5,652.75,650.75,651.25,209
20120501|2012-04-10 02:30,10,651.5,653,650.5,653,360
20120501|2012-04-10 03:00,10,653,653,652.75,653,229
20120501|2012-04-10 03:30,10,653,653.25,652.75,652.75,144
20120501|2012-04-10 04:00,10,653,653.25,652.75,652.75,191
20120501|2012-04-10 04:30,10,653,653.25,652.75,653,137
20120501|2012-04-10 05:00,10,653,653.75,652.75,653.5,526
20120501|2012-04-10 05:30,10,653.75,653.75,653.25,653.5,214
20120501|2012-04-10 06:00,10,653.5,653.75,650.75,651.25,561
20120501|2012-04-10 06:30,10,651,652.25,650.75,651.75,788
20120501|2012-04-10 07:00,10,651.75,652,649.25,650.5,1178
20120501|2012-04-10 09:30,10,644.25,649.25,643.25,646.5,41483
20120501|2012-04-10 10:00,10,646.5,650.75,645.5,649,14255
20120501|2012-04-10 10:30,10,649,650.75,647.5,648,9080
20120501|2012-04-10 11:00,10,648.25,648.5,639.75,641.75,19505
20120501|2012-04-10 11:30,10,641.5,642.5,640,641,5909
20120501|2012-04-10 12:00,10,641,641,635.5,637,14848
20120501|2012-04-10 12:30,10,637,639,636,636.25,8418
20120501|2012-04-10 13:00,10,636.25,637.25,634.5,637,12643
20120501|2012-04-10 18:00,11,636.5,636.75,633.25,633.5,1325
20120501|2012-04-10 18:30,11,633.25,633.75,633,633.25,215
20120501|2012-04-10 19:00,11,633.5,634.5,633.25,633.5,229
20120501|2012-04-10 19:30,11,633.25,633.5,632.5,633.5,222
20120501|2012-04-10 20:00,11,633.25,633.25,632,632,296
20120501|2012-04-10 20:30,11,632,632.25,632,632,58
20120501|2012-04-10 21:00,11,632.25,632.75,632,632,66
20120501|2012-04-10 21:30,11,632.75,633,632.5,632.75,19
20120501|2012-04-10 22:30,11,632.75,633.75,632.5,633.75,75
20120501|2012-04-10 23:00,11,633.5,634.75,633.25,634.5,156
20120501|2012-04-10 23:30,11,634.75,634.75,634.75,634.75,6
20120501|2012-04-11 00:00,11,634.75,635.25,634.5,635.25,75
20120501|2012-04-11 00:30,11,635.25,635.75,635,635.75,129
20120501|2012-04-11 01:00,11,635.75,636.5,635.25,636.25,283
20120501|2012-04-11 01:30,11,636.25,636.5,635,636.25,212
20120501|2012-04-11 02:00,11,636,637.25,635.5,636.75,237
20120501|2012-04-11 02:30,11,637,638,636.25,636.75,595
20120501|2012-04-11 03:00,11,636.5,637.5,636,636.5,442
20120501|2012-04-11 03:30,11,636.5,636.75,636.25,636.5,97
20120501|2012-04-11 04:00,11,636.5,638,636.25,637.25,378
20120501|2012-04-11 04:30,11,637.25,638.75,636.75,638.75,205
20120501|2012-04-11 05:00,11,638.75,638.75,638.25,638.25,106
20120501|2012-04-11 05:30,11,638.25,638.75,637.75,638.75,199
20120501|2012-04-11 06:00,11,638.5,639.5,638.5,639,347
20120501|2012-04-11 06:30,11,638.75,639.75,638.25,638.25,375
20120501|2012-04-11 07:00,11,638.25,638.75,636.75,637.25,254
20120501|2012-04-11 09:30,11,638.25,639.5,634.25,635.75,19517
20120501|2012-04-11 10:00,11,635.75,637.75,634.5,635,9692
20120501|2012-04-11 10:30,11,635.25,636.75,633,633.75,7207
20120501|2012-04-11 11:00,11,633.5,636,632.5,632.75,7597
20120501|2012-04-11 11:30,11,632.75,633.75,631.5,632.75,4674
20120501|2012-04-11 12:00,11,633,634.25,632.25,632.25,3014
20120501|2012-04-11 12:30,11,632.25,634.5,631,633.25,7765
20120501|2012-04-11 13:00,11,633.5,637.25,632.75,636.5,10582
20120501|2012-04-11 18:00,12,637,638.75,637,638.75,933
20120501|2012-04-11 18:30,12,638.5,639.5,638.5,639.25,323
20120501|2012-04-11 19:00,12,639.5,639.5,638.75,638.75,125
20120501|2012-04-11 19:30,12,638.5,639,638.5,639,176
20120501|2012-04-11 20:00,12,638.75,639.25,638.5,638.5,64
20120501|2012-04-11 20:30,12,638.75,639.25,638.5,638.75,92
20120501|2012-04-11 21:00,12,638.75,639,638.5,639,44
20120501|2012-04-11 21:30,12,638.75,639,638.75,638.75,80
20120501|2012-04-11 22:00,12,638.75,639,638.75,638.75,11
20120501|2012-04-11 22:30,12,638.75,638.75,638.5,638.5,96
20120501|2012-04-11 23:00,12,638.75,638.75,638.5,638.75,34
20120501|2012-04-11 23:30,12,638.75,638.75,638.5,638.5,29
20120501|2012-04-12 00:00,12,638.5,638.75,638.5,638.5,60
20120501|2012-04-12 00:30,12,638.75,639,638.75,639,21
20120501|2012-04-12 01:00,12,639,639.5,638.5,639,134
20120501|2012-04-12 01:30,12,639.25,639.5,638.75,639.25,46
20120501|2012-04-12 02:00,12,639,639.25,638.5,639.25,140
20120501|2012-04-12 02:30,12,639,639.25,638.25,638.25,178
20120501|2012-04-12 03:00,12,638.75,639,638.25,638.5,178
20120501|2012-04-12 03:30,12,638.5,638.5,637.25,637.25,111
20120501|2012-04-12 04:00,12,637.25,637.75,636.5,637.75,318
20120501|2012-04-12 04:30,12,637.75,638.5,637.75,637.75,251
20120501|2012-04-12 05:00,12,638,638,637.5,638,58
20120501|2012-04-12 05:30,12,638,638.5,637.5,637.5,139
20120501|2012-04-12 06:00,12,637.5,638,637.25,638,139
20120501|2012-04-12 06:30,12,638,639,637.75,638.25,277
20120501|2012-04-12 07:00,12,638,638.25,637.75,638.25,264
20120501|2012-04-12 09:30,12,640,643.5,640,642.5,24265
20120501|2012-04-12 10:00,12,642.5,644.5,641.25,643.5,9809
20120501|2012-04-12 10:30,12,643.5,644.25,640.25,640.75,6080
20120501|2012-04-12 11:00,12,641,642.25,640.5,640.5,4645
20120501|2012-04-12 11:30,12,640.5,641.75,639.5,640.75,4873
20120501|2012-04-12 12:00,12,640.75,641.75,639.75,640,2421
20120501|2012-04-12 12:30,12,640,641,639.25,639.5,4254
20120501|2012-04-12 13:00,12,639.5,641.25,637.5,639.25,9498
20120501|2012-04-12 18:00,13,640,641,639.5,640.25,511
20120501|2012-04-12 18:30,13,640,640.25,639.75,640,99
20120501|2012-04-12 19:00,13,640,641.25,640,641,222
20120501|2012-04-12 19:30,13,641.25,641.5,641,641.25,37
20120501|2012-04-12 20:00,13,641.25,641.75,640.75,641.75,96
20120501|2012-04-12 20:30,13,641.75,641.75,641,641,167
20120501|2012-04-12 21:00,13,640.75,640.75,638.5,638.75,287
20120501|2012-04-12 21:30,13,638.75,639.25,638.25,638.25,36
20120501|2012-04-12 22:00,13,638.5,639.25,638.5,639,38
20120501|2012-04-12 22:30,13,638.75,638.75,638.5,638.75,13
20120501|2012-04-12 23:00,13,639,639,638.75,638.75,21
20120501|2012-04-12 23:30,13,638.5,639.25,638,638.75,111
20120501|2012-04-13 00:00,13,639,639.25,639,639.25,26
20120501|2012-04-13 00:30,13,639.25,639.25,639,639.25,17
20120501|2012-04-13 01:00,13,638.75,639.25,638.75,639,34
20120501|2012-04-13 01:30,13,638.75,639,638.25,638.75,46
20120501|2012-04-13 02:00,13,639,640.25,638.75,640,156
20120501|2012-04-13 02:30,13,639.75,639.75,637.75,638.25,305
20120501|2012-04-13 03:00,13,638,638.75,637.75,638.25,140
20120501|2012-04-13 03:30,13,638.25,640.5,638.25,640.25,193
20120501|2012-04-13 04:00,13,640.25,640.25,639.5,639.5,66
20120501|2012-04-13 04:30,13,639.5,640.25,639.25,639.25,88
20120501|2012-04-13 05:00,13,639.25,639.5,638.75,638.75,69
20120501|2012-04-13 05:30,13,638.75,639,638.5,639,76
20120501|2012-04-13 06:00,13,638.75,639.25,638.5,638.5,134
20120501|2012-04-13 06:30,13,638.5,638.75,638.5,638.5,167
20120501|2012-04-13 07:00,13,638.5,638.75,638.25,638.25,114
20120501|2012-04-13 09:30,13,636.75,636.75,630.25,630.25,26641
20120501|2012-04-13 10:00,13,630.25,630.75,626.5,627.75,22749
20120501|2012-04-13 10:30,13,627.75,628,625.25,626.5,11817
20120501|2012-04-13 11:00,13,626.5,629,626,628.25,6705
20120501|2012-04-13 11:30,13,628.5,628.5,626.5,627.25,4576
20120501|2012-04-13 12:00,13,627.5,630,627,627.5,5110
20120501|2012-04-13 12:30,13,627.5,628,625.5,625.5,5782
20120501|2012-04-13 13:00,13,625.5,629.5,624.25,627.5,15642
20120501|2012-04-15 18:00,16,626.75,627,623.25,625.5,1903
20120501|2012-04-15 18:30,16,625.5,625.75,624,625.75,368
20120501|2012-04-15 19:00,16,625.5,625.75,624.75,625,92
20120501|2012-04-15 19:30,16,625,625,623,623.25,270
20120501|2012-04-15 20:00,16,623.25,623.25,621.5,621.75,651
20120501|2012-04-15 20:30,16,621.75,622,621.25,621.5,370
20120501|2012-04-15 21:00,16,621.75,622,621.5,621.75,109
20120501|2012-04-15 21:30,16,621.75,623,621.75,623,208
20120501|2012-04-15 22:00,16,623,623,622.75,622.75,42
20120501|2012-04-15 22:30,16,622.75,623,622.5,623,47
20120501|2012-04-15 23:00,16,623,623.25,623,623.25,22
20120501|2012-04-15 23:30,16,623,623,622.25,622.25,40
20120501|2012-04-16 00:00,16,622.5,622.5,622,622.5,91
20120501|2012-04-16 00:30,16,622.25,622.5,621.75,622.25,55
20120501|2012-04-16 01:00,16,622.5,622.5,622,622.25,65
20120501|2012-04-16 01:30,16,622.5,622.75,622,622.25,308
20120501|2012-04-16 02:00,16,622.25,623.5,622,623.5,177
20120501|2012-04-16 02:30,16,623.25,623.5,623.25,623.25,44
20120501|2012-04-16 03:00,16,623.5,623.5,621,621.25,682
20120501|2012-04-16 03:30,16,621.25,622,621.25,621.75,138
20120501|2012-04-16 04:00,16,621.75,622,621.5,621.75,151
20120501|2012-04-16 04:30,16,622,622.5,622,622.5,94
20120501|2012-04-16 05:00,16,622.75,623,622.5,623,208
20120501|2012-04-16 05:30,16,623,623,622.5,622.5,64
20120501|2012-04-16 06:00,16,622.5,623,622.25,623,172
20120501|2012-04-16 06:30,16,623,623.25,622.5,622.75,303
20120501|2012-04-16 07:00,16,622.75,623.25,622.5,623,196
20120501|2012-04-16 09:30,16,623.5,625.75,622.25,624.25,16821
20120501|2012-04-16 10:00,16,624.5,629,624,627.75,11311
20120501|2012-04-16 10:30,16,628,628,624,624.5,3950
20120501|2012-04-16 11:00,16,624.5,624.75,622.25,623.5,5634
20120501|2012-04-16 11:30,16,623.25,625.5,622.5,625.25,3872
20120501|2012-04-16 12:00,16,625.5,627.5,625,627,4167
20120501|2012-04-16 12:30,16,627,627.25,625,625.25,4293
20120501|2012-04-16 13:00,16,625,625.25,621,621,10398
20120501|2012-04-16 18:00,17,623,623.75,621.75,623.75,742
20120501|2012-04-16 18:30,17,623.5,624.25,623.25,623.75,142
20120501|2012-04-16 19:00,17,623.75,624.5,623.5,623.5,229
20120501|2012-04-16 19:30,17,623.5,624,623.5,624,51
20120501|2012-04-16 20:00,17,624.25,624.75,624,624.75,113
20120501|2012-04-16 20:30,17,624.5,625.5,624.5,625,243
20120501|2012-04-16 21:00,17,624.75,625.25,624.75,625,88
20120501|2012-04-16 21:30,17,625,625.25,624.75,624.75,68
20120501|2012-04-16 22:00,17,624.75,625,624.5,624.75,20
20120501|2012-04-16 22:30,17,624.75,625.25,624.75,625.25,32
20120501|2012-04-16 23:00,17,625.25,625.25,624.5,624.5,89
20120501|2012-04-16 23:30,17,624.5,624.75,624.25,624.5,23
20120501|2012-04-17 00:00,17,624.75,624.75,624.25,624.25,11
20120501|2012-04-17 00:30,17,624.5,624.5,624.25,624.5,38
20120501|2012-04-17 01:00,17,624.25,624.25,623.75,623.75,40
20120501|2012-04-17 01:30,17,623.75,623.75,622.75,622.75,101
20120501|2012-04-17 02:00,17,623,623.25,622.75,623,163
20120501|2012-04-17 02:30,17,622.75,623,622.75,623,19
20120501|2012-04-17 03:00,17,623,623.5,622.75,623.25,62
20120501|2012-04-17 03:30,17,623,623.25,623,623.25,43
20120501|2012-04-17 04:00,17,623.5,623.75,623,623.25,259
20120501|2012-04-17 04:30,17,623.25,624,623,623.75,84
20120501|2012-04-17 05:00,17,623.75,624.5,623.5,624.25,81
20120501|2012-04-17 05:30,17,624.25,625,624,624.75,69
20120501|2012-04-17 06:00,17,624.75,624.75,624,624.5,90
20120501|2012-04-17 06:30,17,624,624.25,622.5,623,248
20120501|2012-04-17 07:00,17,623,623.5,622.25,622.25,199
20120501|2012-04-17 09:30,17,623.5,627.5,622.75,625,13856
20120501|2012-04-17 10:00,17,625,628,625,626,5724
20120501|2012-04-17 10:30,17,625.75,626,624.5,625.5,4419
20120501|2012-04-17 11:00,17,625.5,626,622.5,623,6093
20120501|2012-04-17 11:30,17,623.25,623.25,622,623,3787
20120501|2012-04-17 12:00,17,623,623.25,620.5,620.5,4836
20120501|2012-04-17 12:30,17,620.5,621.5,619.25,619.75,5797
20120501|2012-04-17 13:00,17,619.75,620.25,615.75,616.25,12221
20120501|2012-04-17 18:00,18,617,617.75,616.25,617.5,583
20120501|2012-04-17 18:30,18,617.75,618.25,617.25,618,82
20120501|2012-04-17 19:00,18,618,618.25,617.5,618.25,67
20120501|2012-04-17 19:30,18,618,618,617.5,617.75,46
20120501|2012-04-17 20:00,18,618,618.25,617,617.75,156
20120501|2012-04-17 20:30,18,617.5,617.5,616,616,200
20120501|2012-04-17 21:00,18,616.25,616.25,615.25,615.25,322
20120501|2012-04-17 21:30,18,615.5,615.5,615,615.5,291
20120501|2012-04-17 22:00,18,615.5,616.75,615,616.25,232
20120501|2012-04-17 22:30,18,616.25,617,616.25,617,97
20120501|2012-04-17 23:00,18,617,617,616.25,616.75,23
20120501|2012-04-17 23:30,18,616.75,617,616.5,616.75,15
20120501|2012-04-18 00:00,18,616.75,616.75,616,616.5,64
20120501|2012-04-18 00:30,18,616.25,616.5,616,616.5,54
20120501|2012-04-18 01:00,18,616.25,616.5,616,616.5,25
20120501|2012-04-18 01:30,18,616.5,616.75,615.75,616.75,99
20120501|2012-04-18 02:00,18,616.5,616.75,615.5,615.5,80
20120501|2012-04-18 02:30,18,615.25,615.75,615.25,615.5,63
20120501|2012-04-18 03:00,18,615.5,616,615.25,616,168
20120501|2012-04-18 03:30,18,616,616,615.5,615.5,50
20120501|2012-04-18 04:00,18,615.5,616.25,615.5,615.5,123
20120501|2012-04-18 04:30,18,615.75,617.5,615.25,617.5,616
20120501|2012-04-18 05:00,18,617.5,618,617.25,617.5,308
20120501|2012-04-18 05:30,18,617.75,617.75,617.5,617.75,53
20120501|2012-04-18 06:00,18,618,618.25,617.25,617.25,98
20120501|2012-04-18 06:30,18,617.25,617.5,615.5,615.5,467
20120501|2012-04-18 07:00,18,615.75,616,615,615.25,1168
20120501|2012-04-18 09:30,18,615.5,615.5,600.5,601.25,30517
20120501|2012-04-18 10:00,18,601.25,606,599.5,604,16003
20120501|2012-04-18 10:30,18,604,608.5,602.5,608.25,8723
20120501|2012-04-18 11:00,18,608.25,609.25,605.75,606,5843
20120501|2012-04-18 11:30,18,606,607,604.5,607,4948
20120501|2012-04-18 12:00,18,606.75,608.25,606.5,607.5,2515
20120501|2012-04-18 12:30,18,607.5,608.75,605,605,4064
20120501|2012-04-18 13:00,18,605.25,605.5,601,601.25,10951
20120501|2012-04-18 18:00,19,603.75,605.5,603.5,605,810
20120501|2012-04-18 18:30,19,605,606.5,604.75,606.5,207
20120501|2012-04-18 19:00,19,606.75,606.75,605.75,606,159
20120501|2012-04-18 19:30,19,606.25,607.5,606.25,607,179
20120501|2012-04-18 20:00,19,607,608.5,606.5,608,339
20120501|2012-04-18 20:30,19,608,608.25,607.25,607.75,111
20120501|2012-04-18 21:00,19,607.25,609.25,607,608.75,407
20120501|2012-04-18 21:30,19,609,610,609,609.5,206
20120501|2012-04-18 22:00,19,609.5,610,609.25,610,91
20120501|2012-04-18 22:30,19,610,610.25,609.5,609.5,192
20120501|2012-04-18 23:00,19,609.5,610,609.25,610,58
20120501|2012-04-18 23:30,19,609.75,610.25,609.75,610,25
20120501|2012-04-19 00:00,19,610,610.25,609.25,609.25,30
20120501|2012-04-19 00:30,19,609.5,610,609.5,610,11
20120501|2012-04-19 01:00,19,609.75,612,609.5,612,608
20120501|2012-04-19 01:30,19,612,614.5,612,614.5,526
20120501|2012-04-19 02:00,19,614.5,614.5,612.25,612.75,207
20120501|2012-04-19 02:30,19,612.75,613.5,612.5,613,134
20120501|2012-04-19 03:00,19,613,615,612.75,615,424
20120501|2012-04-19 03:30,19,615,617,614.25,616,856
20120501|2012-04-19 04:00,19,616.5,617.25,615.75,616.5,306
20120501|2012-04-19 04:30,19,616.75,617.75,616,617.5,301
20120501|2012-04-19 05:00,19,617.75,618.75,616.25,616.25,768
20120501|2012-04-19 05:30,19,616,617.75,615.5,617.25,197
20120501|2012-04-19 06:00,19,617,617.5,615,615,332
20120501|2012-04-19 06:30,19,615,615.25,614,614,440
20120501|2012-04-19 07:00,19,614.25,615,613.75,614.75,540
20120501|2012-04-19 09:30,19,614.25,619,614.25,616.25,12782
20120501|2012-04-19 10:00,19,616.5,618.75,614.5,618,5393
20120501|2012-04-19 10:30,19,617.75,623,616.5,621.75,7773
20120501|2012-04-19 11:00,19,621.75,622.25,616,617.25,4292
20120501|2012-04-19 11:30,19,617.25,619.75,616,617.25,2884
20120501|2012-04-19 12:00,19,617,619.5,617,619.25,1891
20120501|2012-04-19 12:30,19,619.25,620,616.25,617,3387
20120501|2012-04-19 13:00,19,617,622,617,620.75,6776
20120501|2012-04-19 18:00,20,621,622.75,621,622,795
20120501|2012-04-19 18:30,20,622.25,622.75,621.5,622,103
20120501|2012-04-19 19:00,20,621.75,622.5,621.75,622,63
20120501|2012-04-19 19:30,20,622,622,621.75,621.75,10
20120501|2012-04-19 20:00,20,622,622.5,621,621,126
20120501|2012-04-19 20:30,20,621.25,621.5,621,621.5,86
20120501|2012-04-19 21:00,20,621.5,622.75,621.5,622.75,100
20120501|2012-04-19 21:30,20,622.25,623,622.25,622.5,45
20120501|2012-04-19 22:00,20,623,623.25,622.75,623.25,21
20120501|2012-04-19 22:30,20,622.75,623,622.5,623,11
20120501|2012-04-19 23:00,20,622.25,622.75,622.25,622.25,88
20120501|2012-04-19 23:30,20,622.25,622.25,622.25,622.25,161
20120501|2012-04-20 00:00,20,622.25,622.25,622.25,622.25,9
20120501|2012-04-20 00:30,20,622.25,622.5,622,622.25,15
20120501|2012-04-20 01:00,20,622.5,622.75,622.5,622.5,48
20120501|2012-04-20 01:30,20,622.5,622.5,621.25,621.25,212
20120501|2012-04-20 02:00,20,621.25,621.75,620.25,620.5,241
20120501|2012-04-20 02:30,20,621,621.5,620.5,621.25,81
20120501|2012-04-20 03:00,20,621,622.25,621,621.75,99
20120501|2012-04-20 03:30,20,622,622.75,621.5,621.75,168
20120501|2012-04-20 04:00,20,621.75,622.75,621.75,622.75,33
20120501|2012-04-20 04:30,20,622.75,624.25,622,623.5,199
20120501|2012-04-20 05:00,20,623.75,625,623.75,624.75,248
20120501|2012-04-20 05:30,20,624.75,625.75,624.75,625.5,409
20120501|2012-04-20 06:00,20,625.25,626,625,625,177
20120501|2012-04-20 06:30,20,625,625.75,625,625.5,219
20120501|2012-04-20 07:00,20,625.5,626.25,625.25,625.75,290
20120501|2012-04-20 09:30,20,625.5,628.5,618.5,621.75,12363
20120501|2012-04-20 10:00,20,621.75,621.75,618.75,619.5,3775
20120501|2012-04-20 10:30,20,619.25,620.5,615.25,616,7564
20120501|2012-04-20 11:00,20,615.75,617.25,614.25,614.5,3560
20120501|2012-04-20 11:30,20,614.5,614.5,610.5,612.25,6235
20120501|2012-04-20 12:00,20,612.25,613,609.5,611.25,3388
20120501|2012-04-20 12:30,20,611.25,614.75,610.75,614,2870
20120501|2012-04-20 13:00,20,614.25,614.5,610.5,611,6990
20120501|2012-04-22 18:00,23,613.25,614,611.75,611.75,624
20120501|2012-04-22 18:30,23,611.75,613.5,610.25,613.5,115
20120501|2012-04-22 19:00,23,613.25,614.5,613,614.25,209
20120501|2012-04-22 19:30,23,614.25,614.25,614,614.25,54
20120501|2012-04-22 20:00,23,614,614.75,614,614.5,109
20120501|2012-04-22 20:30,23,614.75,615,614.5,614.5,84
20120501|2012-04-22 21:00,23,614.25,614.25,613.75,613.75,44
20120501|2012-04-22 21:30,23,614,614,613.75,614,30
20120501|2012-04-22 22:00,23,614,614.5,613.75,614.5,17
20120501|2012-04-22 22:30,23,614.75,615,614.75,614.75,61
20120501|2012-04-22 23:00,23,614.75,615.75,614.75,615.75,56
20120501|2012-04-22 23:30,23,615.75,616,615.5,616,29
20120501|2012-04-23 00:00,23,615.75,616,615.5,615.5,7
20120501|2012-04-23 00:30,23,615,615,615,615,1
20120501|2012-04-23 01:00,23,614.75,615,614.5,614.75,7
20120501|2012-04-23 01:30,23,614.75,615.25,614.75,615.25,36
20120501|2012-04-23 02:00,23,615.25,615.25,614.5,614.75,47
20120501|2012-04-23 02:30,23,614.5,614.75,614,614,48
20120501|2012-04-23 03:00,23,614,614,611.75,612.5,150
20120501|2012-04-23 03:30,23,612.25,613.25,612.25,613.25,56
20120501|2012-04-23 04:00,23,613,613.5,613,613.5,23
20120501|2012-04-23 04:30,23,613,613.75,613,613.75,23
20120501|2012-04-23 05:00,23,612.75,613.25,612.25,613,16
20120501|2012-04-23 05:30,23,612.5,613.25,612.5,613.25,19
20120501|2012-04-23 06:00,23,613,613,612.75,612.75,23
20120501|2012-04-23 06:30,23,612.75,614.25,612.5,614.25,48
20120501|2012-04-23 07:00,23,614.75,614.75,613.75,614.25,160
20120501|2012-04-23 09:30,23,614,619.5,611.75,617.75,7256
20120501|2012-04-23 10:00,23,617.75,619,616.25,617,1998
20120501|2012-04-23 10:30,23,617,617.5,614.5,616,1505
20120501|2012-04-23 11:00,23,615.5,617.75,614.5,616.25,940
20120501|2012-04-23 11:30,23,616,619,615.5,617.75,743
20120501|2012-04-23 12:00,23,617.5,620.75,617.5,620.5,1446
20120501|2012-04-23 12:30,23,620.25,622,619,620.5,1990
20120501|2012-04-23 13:00,23,620.25,622.5,618.75,619.25,2759
20120501|2012-04-23 18:00,24,622.25,622.25,620.5,620.5,111
20120501|2012-04-23 18:30,24,620.75,621,620.5,620.75,7
20120501|2012-04-23 19:00,24,620.5,620.75,620.5,620.75,14
20120501|2012-04-23 19:30,24,621,622.5,620.75,622.5,39
20120501|2012-04-23 20:00,24,622.5,623,622.5,622.75,18
20120501|2012-04-23 20:30,24,622.75,623.75,622.75,623.25,13
20120501|2012-04-23 21:00,24,623,623,622.25,622.5,29
20120501|2012-04-23 21:30,24,622.25,622.25,622,622,2
20120501|2012-04-23 22:00,24,622,622,620.75,620.75,26
20120501|2012-04-23 22:30,24,621,621,620.5,620.5,14
20120501|2012-04-23 23:00,24,620.75,620.75,620.5,620.5,3
20120501|2012-04-23 23:30,24,621,621,621,621,9
20120501|2012-04-24 00:00,24,620.75,621,620.5,620.5,18
20120501|2012-04-24 00:30,24,620.5,620.5,620,620,10
20120501|2012-04-24 01:00,24,620.5,620.5,620.25,620.25,11
20120501|2012-04-24 01:30,24,620,620.5,619.75,619.75,43
20120501|2012-04-24 02:00,24,620,620,618.5,618.75,113
20120501|2012-04-24 02:30,24,618.75,619.5,618.5,619.25,63
20120501|2012-04-24 03:00,24,619.25,620,619.25,620,22
20120501|2012-04-24 03:30,24,620,620,619.5,620,30
20120501|2012-04-24 04:00,24,620.5,623.5,620.5,623.5,92
20120501|2012-04-24 04:30,24,623.75,624.75,623.5,624.25,86
20120501|2012-04-24 05:00,24,624.5,624.5,623,623.5,206
20120501|2012-04-24 05:30,24,623.5,623.75,623.5,623.75,12
20120501|2012-04-24 06:00,24,624,624,624,624,10
20120501|2012-04-24 06:30,24,624,624.5,623.25,624,70
20120501|2012-04-24 07:00,24,624,625.5,624,625.5,86
20120501|2012-04-24 09:30,24,628.25,632,626,626.5,7391
20120501|2012-04-24 10:00,24,626.75,628,625,625.5,2859
20120501|2012-04-24 10:30,24,625.75,627,625.5,625.75,2448
20120501|2012-04-24 11:00,24,626,626.75,621.5,625.75,3360
20120501|2012-04-24 11:30,24,626,626,623,623.75,794
20120501|2012-04-24 12:00,24,623.5,624,617.25,621,2212
20120501|2012-04-24 12:30,24,621,624,620,620,1780
20120501|2012-04-24 13:00,24,620,620.5,615.5,616.75,3702
20120501|2012-04-24 18:00,25,617.25,624.25,616,622.75,582
20120501|2012-04-24 18:30,25,622.75,624.5,622.75,622.75,67
20120501|2012-04-24 19:00,25,623.25,623.5,622,623.5,59
20120501|2012-04-24 19:30,25,623.75,623.75,623.25,623.25,31
20120501|2012-04-24 20:00,25,623.25,623.5,621.25,621.5,20
20120501|2012-04-24 20:30,25,621.25,621.5,621.25,621.25,3
20120501|2012-04-24 21:00,25,621.5,621.5,619.75,619.75,80
20120501|2012-04-24 21:30,25,619.5,621.5,619.25,621.5,13
20120501|2012-04-24 22:00,25,621,621,620.5,620.5,2
20120501|2012-04-24 22:30,25,620.5,620.5,619.5,620,13
20120501|2012-04-24 23:00,25,619.75,619.75,619.75,619.75,1
20120501|2012-04-24 23:30,25,620,620,619.5,619.5,6
20120501|2012-04-25 00:00,25,619.75,619.75,619.75,619.75,1
20120501|2012-04-25 00:30,25,619.75,620,619.25,619.25,60
20120501|2012-04-25 01:00,25,619.75,619.75,619.75,619.75,1
20120501|2012-04-25 01:30,25,619.75,619.75,619.25,619.75,11
20120501|2012-04-25 02:00,25,619.5,619.75,619.5,619.75,43
20120501|2012-04-25 02:30,25,619.75,619.75,619.75,619.75,42
20120501|2012-04-25 03:00,25,620,621.25,619.75,621,321
20120501|2012-04-25 03:30,25,621,621.25,621,621.25,17
20120501|2012-04-25 04:00,25,620.5,623.75,620,623.5,77
20120501|2012-04-25 04:30,25,623.25,624.25,623,623.75,46
20120501|2012-04-25 05:00,25,623.25,623.25,622.5,623.25,37
20120501|2012-04-25 05:30,25,623,624.25,623,624.25,9
20120501|2012-04-25 06:00,25,623.5,624.75,623.25,624.5,109
20120501|2012-04-25 06:30,25,624.25,625,623.5,624.25,122
20120501|2012-04-25 07:00,25,623.75,624.5,623.75,623.75,57
20120501|2012-04-25 09:30,25,625.5,627.25,613.75,615.5,6718
20120501|2012-04-25 10:00,25,615.5,615.5,611,613.75,3483
20120501|2012-04-25 10:30,25,613.5,616,613,613,1296
20120501|2012-04-25 11:00,25,613,616,613,613,1084
20120501|2012-04-25 11:30,25,613,613.25,610.5,612.25,1692
20120501|2012-04-25 12:00,25,612.25,615.25,612.25,614.5,1091
20120501|2012-04-25 12:30,25,614.25,616,613.5,614.5,1470
20120501|2012-04-25 13:00,25,614.5,615.25,611,613.75,3125
20120501|2012-04-25 18:00,26,614,615.25,613.5,614.5,178
20120501|2012-04-25 18:30,26,615,615,614.5,615,17
20120501|2012-04-25 19:00,26,615,615,614.5,614.75,4
20120501|2012-04-25 19:30,26,615,615,614.25,614.25,13
20120501|2012-04-25 20:00,26,614.25,614.25,612.75,613.5,36
20120501|2012-04-25 20:30,26,613,613.5,613,613,21
20120501|2012-04-25 21:00,26,613,613,612.75,612.75,5
20120501|2012-04-25 21:30,26,612.5,613.5,612.5,613,105
20120501|2012-04-25 22:00,26,613.5,613.5,613,613.5,6
20120501|2012-04-25 22:30,26,613,613.5,613,613.5,20
20120501|2012-04-25 23:00,26,613.5,613.75,613.5,613.75,2
20120501|2012-04-26 00:00,26,613.5,614,613.5,614,53
20120501|2012-04-26 00:30,26,613.5,613.5,613.5,613.5,9
20120501|2012-04-26 01:00,26,614,614,614,614,14
20120501|2012-04-26 01:30,26,613.5,613.75,613.5,613.75,5
20120501|2012-04-26 02:00,26,614,614.75,613.5,614.75,51
20120501|2012-04-26 02:30,26,615,617.25,615,616.25,178
20120501|2012-04-26 03:00,26,616.25,616.5,614.75,614.75,65
20120501|2012-04-26 03:30,26,614.75,615,614,614,40
20120501|2012-04-26 04:00,26,614.25,614.25,614.25,614.25,11
20120501|2012-04-26 04:30,26,614,614,614,614,7
20120501|2012-04-26 05:00,26,614.25,614.5,614.25,614.5,21
20120501|2012-04-26 05:30,26,614.75,614.75,614.25,614.25,21
20120501|2012-04-26 06:00,26,614,614.25,613.5,613.5,49
20120501|2012-04-26 06:30,26,613.5,613.75,613.25,613.5,261
20120501|2012-04-26 07:00,26,613.75,614.75,613.75,614.75,36
20120501|2012-04-26 09:30,26,614.75,616.5,609.75,616,4953
20120501|2012-04-26 10:00,26,616,618.5,615.25,616.75,1692
20120501|2012-04-26 10:30,26,616,618,615.5,616.5,793
20120501|2012-04-26 11:00,26,616.5,617.5,615.25,616.25,1726
20120501|2012-04-26 11:30,26,616.25,618,615.5,616.5,982
20120501|2012-04-26 12:00,26,616.75,619.75,616.5,619.5,944
20120501|2012-04-26 12:30,26,619.75,620,616,619.75,1846
20120501|2012-04-26 13:00,26,619.5,625,619.25,624.5,2961
20120501|2012-04-26 18:00,27,625.25,628,625.25,628,437
20120501|2012-04-26 18:30,27,628,628.25,626.5,627.25,206
20120501|2012-04-26 19:00,27,627.25,627.5,627,627.5,22
20120501|2012-04-26 19:30,27,627,627.25,626.5,627.25,81
20120501|2012-04-26 20:00,27,627,627.5,627,627,89
20120501|2012-04-26 20:30,27,627,627.25,627,627.25,28
20120501|2012-04-26 21:00,27,626.5,626.5,626,626.25,26
20120501|2012-04-26 21:30,27,626.25,627.5,626.25,626.75,36
20120501|2012-04-26 22:00,27,626.25,626.25,626,626,16
20120501|2012-04-26 22:30,27,626.5,626.5,625.75,625.75,2
20120501|2012-04-26 23:00,27,626.25,626.25,625.25,625.5,54
20120501|2012-04-26 23:30,27,625.75,626,625.75,626,6
20120501|2012-04-27 00:00,27,625.5,625.5,625.5,625.5,2
20120501|2012-04-27 00:30,27,626,626,626,626,1
20120501|2012-04-27 01:00,27,625.5,625.5,624.75,624.75,24
20120501|2012-04-27 01:30,27,624.75,624.75,624.5,624.75,31
20120501|2012-04-27 02:00,27,624.75,624.75,624.25,624.25,20
20120501|2012-04-27 02:30,27,626.75,627.25,626.75,627.25,10
20120501|2012-04-27 03:00,27,628.25,629.75,628.25,629,72
20120501|2012-04-27 03:30,27,628.5,629.25,628.5,629.25,34
20120501|2012-04-27 04:00,27,629.25,629.75,629,629,32
20120501|2012-04-27 05:00,27,628.5,629.25,628.5,629.25,6
20120501|2012-04-27 05:30,27,629.75,629.75,629,629.5,60
20120501|2012-04-27 06:00,27,629.5,630.5,629,630,216
20120501|2012-04-27 06:30,27,630.25,630.75,629.75,630,55
20120501|2012-04-27 07:00,27,630,630.25,629,630,64
20120501|2012-04-27 09:30,27,633.75,650.5,633,648.5,7838
20120501|2012-04-27 10:00,27,649,650,646.25,647.75,2222
20120501|2012-04-27 10:30,27,648.25,650,646.5,649.75,1159
20120501|2012-04-27 11:00,27,649.75,651.25,648.5,651,1167
20120501|2012-04-27 11:30,27,651,651.75,647.75,648,1255
20120501|2012-04-27 12:00,27,648.5,649.5,646.5,649,822
20120501|2012-04-27 12:30,27,648.75,651,648.75,651,780
20120501|2012-04-27 13:00,27,651,655.5,648.75,654.5,2377
20120501|2012-04-29 18:00,30,652.25,655.25,651.5,654,162
20120501|2012-04-29 18:30,30,654.5,656.5,654.5,656.5,71
20120501|2012-04-29 19:00,30,656.5,656.5,655,655,70
20120501|2012-04-29 19:30,30,655.5,657.25,655.5,657.25,67
20120501|2012-04-29 20:00,30,657.5,657.75,657.5,657.5,40
20120501|2012-04-29 20:30,30,657.5,657.5,657.25,657.25,22
20120501|2012-04-29 21:00,30,657,658.75,656.5,658.5,36
20120501|2012-04-29 21:30,30,658.5,658.75,657.25,657.25,24
20120501|2012-04-29 22:00,30,657,657,657,657,7
20120501|2012-04-29 23:00,30,657.5,657.5,657.5,657.5,5
20120501|2012-04-30 00:00,30,657,657,656.25,656.25,34
20120501|2012-04-30 00:30,30,656.25,656.25,656.25,656.25,12
20120501|2012-04-30 01:00,30,656.25,656.25,656.25,656.25,5
20120501|2012-04-30 01:30,30,656.75,656.75,656.75,656.75,5
20120501|2012-04-30 02:00,30,656,656,654.5,654.5,15
20120501|2012-04-30 02:30,30,654.25,655.75,654.25,655.25,17
20120501|2012-04-30 03:00,30,655.25,655.75,655.25,655.5,40
20120501|2012-04-30 03:30,30,655.5,655.5,653.5,653.5,21
20120501|2012-04-30 04:00,30,653.5,653.5,653,653,39
20120501|2012-04-30 04:30,30,653,653,651,651,27
20120501|2012-04-30 05:00,30,651.25,652.75,651.25,652.75,4
20120501|2012-04-30 05:30,30,653,654.25,653,654.25,22
20120501|2012-04-30 06:00,30,654.25,654.25,653.25,653.75,40
20120501|2012-04-30 06:30,30,653.75,655.75,653.75,655.75,61
20120501|2012-04-30 07:00,30,655,655,653,653,80
20120501|2012-04-30 09:30,30,652,652.5,644,648.5,2066
20120501|2012-04-30 10:00,30,648.25,653.75,647,653.5,894
20120501|2012-04-30 10:30,30,653.25,653.25,649.75,652,439
20120501|2012-04-30 11:00,30,651.5,654,650.25,653.25,455
20120501|2012-04-30 11:30,30,653.5,654,652.5,653.5,448
20120501|2012-04-30 12:00,30,653.75,654.75,651.75,652,351
20120501|2012-04-30 12:30,30,652.5,653.5,651.5,653,314
20120501|2012-04-30 13:00,30,653.25,661,653,660.25,971
20120501|2012-04-30 18:00,1,659.25,659.75,658,658.25,190
20120501|2012-04-30 18:30,1,658,658.5,658,658.5,19
20120501|2012-04-30 19:00,1,658.5,658.5,658.5,658.5,4
20120501|2012-04-30 19:30,1,658.75,658.75,658,658,11
20120501|2012-04-30 20:00,1,657.5,658,657.5,658,11
20120501|2012-04-30 20:30,1,657.25,657.5,656.25,656.25,41
20120501|2012-04-30 21:00,1,656.25,656.25,656.25,656.25,8
20120501|2012-04-30 21:30,1,656.25,656.25,656.25,656.25,2
20120501|2012-04-30 22:00,1,656.25,656.25,656.25,656.25,2
20120501|2012-04-30 22:30,1,656.25,656.25,656.25,656.25,2
20120501|2012-04-30 23:00,1,656.25,656.25,656,656,17
20120501|2012-05-01 02:00,1,656,656,655.75,655.75,5
20120501|2012-05-01 02:30,1,656.5,656.5,656.5,656.5,1
20120501|2012-05-01 03:30,1,655.25,655.25,655.25,655.25,15
20120501|2012-05-01 04:00,1,655.25,655.25,655.25,655.25,36
20120501|2012-05-01 04:30,1,654.5,654.5,654.5,654.5,3
20120501|2012-05-01 05:00,1,654.5,654.5,654.25,654.25,23
20120501|2012-05-01 06:00,1,654.25,654.25,654.25,654.25,15
20120501|2012-05-01 06:30,1,654.25,654.25,652.5,653.75,46
20120501|2012-05-01 07:00,1,654,654.5,653.75,653.75,11
20120501|2012-05-01 09:30,1,653.25,655,653,653.5,836
20120501|2012-05-01 10:00,1,653.5,656.5,653.5,654.75,375
20120501|2012-05-01 10:30,1,654.75,654.75,651,652,666
20120501|2012-05-01 11:00,1,651.5,658.5,651.5,658,266
20120501|2012-05-01 11:30,1,658,661,657.75,661,300
20120501|2012-05-01 12:00,1,661.25,663,659.25,662.5,189
20120501|2012-05-01 12:30,1,662.75,665.5,662,662.5,607
20120501|2012-05-01 13:00,1,662.5,664,656,656,236
20120501|2012-05-01 18:00,2,659,659,656.5,657,15
20120501|2012-05-01 18:30,2,657.25,657.25,657.25,657.25,2
20120501|2012-05-01 19:00,2,655,655,655,655,2
20120501|2012-05-01 21:00,2,654.25,654.25,654.25,654.25,3
20120501|2012-05-01 21:30,2,654.25,654.25,654.25,654.25,1
20120501|2012-05-01 22:00,2,653.25,653.25,653,653,5
20120501|2012-05-02 00:30,2,654.75,655,654.75,655,20
20120501|2012-05-02 01:30,2,655.5,655.75,655.5,655.75,3
20120501|2012-05-02 02:00,2,655,655,655,655,4
20120501|2012-05-02 02:30,2,654.5,654.5,653.5,654,13
20120501|2012-05-02 03:00,2,654.5,655,653.75,653.75,4
20120501|2012-05-02 04:00,2,653.5,654.75,653,653.5,9
20120501|2012-05-02 04:30,2,654.25,654.25,653,654.25,5
20120501|2012-05-02 05:00,2,654.25,655.75,654.25,655.75,12
20120501|2012-05-02 06:00,2,655.75,655.75,655.5,655.5,2
20120501|2012-05-02 06:30,2,654.75,657.25,654.25,656,17
20120501|2012-05-02 07:00,2,656.5,656.5,656.5,656.5,5
20120501|2012-05-02 09:30,2,656,658,650,651,402
20120501|2012-05-02 10:00,2,650.25,653.75,648.75,653.25,256
20120501|2012-05-02 10:30,2,653,655,649,649,294
20120501|2012-05-02 11:00,2,649.25,649.25,643,644.75,193
20120501|2012-05-02 11:30,2,645,646.25,643,646,124
20120501|2012-05-02 12:00,2,645.75,646.5,644.5,644.5,34
20120501|2012-05-02 12:30,2,644.75,646,641.5,642.75,149
20120501|2012-05-02 13:00,2,642,643.25,640.25,640.25,236
20120501|2012-05-02 18:00,3,645.25,645.5,643,643,5
20120501|2012-05-02 18:30,3,642,642,641.75,641.75,10
20120501|2012-05-02 20:30,3,643.5,643.5,643.5,643.5,1
20120501|2012-05-02 21:00,3,645.5,645.75,645.5,645.75,15
20120501|2012-05-03 00:00,3,643.75,643.75,643.75,643.75,2
20120501|2012-05-03 03:00,3,643,643,642.75,643,4
20120501|2012-05-03 03:30,3,644.75,644.75,644,644.5,8
20120501|2012-05-03 04:00,3,645,645.25,645,645.25,3
20120501|2012-05-03 04:30,3,645,645.25,645,645,6
20120501|2012-05-03 05:30,3,646,646,646,646,1
20120501|2012-05-03 06:00,3,645.5,645.5,645.5,645.5,1
20120501|2012-05-03 06:30,3,645,645.75,645,645.75,5
20120501|2012-05-03 07:00,3,646,646,646,646,1
20120501|2012-05-03 09:30,3,646.5,647,640,643.5,306
20120501|2012-05-03 10:00,3,643,647,642.75,643,103
20120501|2012-05-03 10:30,3,643.5,646.25,643,646.25,35
20120501|2012-05-03 11:00,3,645.5,648.25,645.5,648.25,121
20120501|2012-05-03 11:30,3,647.75,654,646.5,650,411
20120501|2012-05-03 12:00,3,650,650,648,648,62
20120501|2012-05-03 12:30,3,648.25,649,647,649,13
20120501|2012-05-03 13:00,3,651,652,648,648,154
20120501|2012-05-03 18:00,4,652,652,651,651,18
20120501|2012-05-03 18:30,4,652,652.25,652,652,18
20120501|2012-05-03 19:00,4,652.25,652.25,652.25,652.25,1
20120501|2012-05-03 20:00,4,652,652.25,652,652.25,22
20120501|2012-05-03 21:00,4,652,652.5,652,652.5,45
20120501|2012-05-04 02:00,4,653.5,653.5,653.5,653.5,9
20120501|2012-05-04 02:30,4,655,655.25,655,655.25,3
20120501|2012-05-04 04:00,4,654,654.25,654,654,4
20120501|2012-05-04 04:30,4,654,654,654,654,1
20120501|2012-05-04 05:00,4,654,654,654,654,1
20120501|2012-05-04 05:30,4,655.5,655.5,655,655,3
20120501|2012-05-04 06:00,4,654.5,654.5,654.5,654.5,1
20120501|2012-05-04 06:30,4,654.75,654.75,653.75,653.75,3
20120501|2012-05-04 07:00,4,653.5,653.5,653,653,5
20120501|2012-05-04 09:30,4,653.5,653.5,647.5,649.5,423
20120501|2012-05-04 10:00,4,649.75,653.5,648.5,651.75,94
20120501|2012-05-04 10:30,4,651.75,652.5,650,650.25,203
20120501|2012-05-04 11:00,4,651.75,659,651.75,658.75,142
20120501|2012-05-04 11:30,4,659,673,659,673,286
20120501|2012-05-04 12:00,4,673,674,667.5,667.75,165
20120501|2012-05-04 12:30,4,667.5,670.25,666,668.25,102
20120501|2012-05-04 13:00,4,668,671.25,659.5,662.25,143
20120501|2012-05-06 18:00,7,663.25,664,661.5,663.25,65
20120501|2012-05-06 18:30,7,663.25,663.25,663.25,663.25,2
20120501|2012-05-06 19:00,7,664.25,664.75,664.25,664.75,3
20120501|2012-05-06 19:30,7,664,665.25,664,665.25,12
20120501|2012-05-06 20:00,7,663,663,662.5,662.5,3
20120501|2012-05-06 20:30,7,662.5,662.5,661.75,662.5,8
20120501|2012-05-07 00:00,7,663.75,663.75,663.75,663.75,1
20120501|2012-05-07 02:00,7,663,663,663,663,1
20120501|2012-05-07 03:00,7,662.25,662.25,662.25,662.25,1
20120501|2012-05-07 03:30,7,662.25,662.25,662,662,15
20120501|2012-05-07 06:00,7,663.25,663.75,663.25,663.75,2
20120501|2012-05-07 06:30,7,664,664.5,662.75,664.5,4
20120501|2012-05-07 07:00,7,664.75,665.5,664.75,665.5,42
20120501|2012-05-07 09:30,7,665.75,666,658.75,662.75,422
20120501|2012-05-07 10:00,7,662.5,665.25,661.75,664.5,187
20120501|2012-05-07 10:30,7,664.75,665.75,663.25,663.75,170
20120501|2012-05-07 11:00,7,664,664,660.25,660.25,221
20120501|2012-05-07 11:30,7,660.25,662.5,660.25,661.25,167
20120501|2012-05-07 12:00,7,661.5,663.25,660.25,662.25,119
20120501|2012-05-07 12:30,7,661.75,662.75,660.25,660.25,84
20120501|2012-05-07 13:00,7,662,669.75,661.75,669.75,116
20120501|2012-05-07 20:00,8,669.25,669.25,669.25,669.25,1
20120501|2012-05-07 21:00,8,668.75,668.75,668.5,668.5,2
20120501|2012-05-07 22:00,8,668.5,668.5,668.5,668.5,1
20120501|2012-05-07 22:30,8,669.25,669.5,669.25,669.5,7
20120501|2012-05-08 01:00,8,671.75,672,671.75,672,12
20120501|2012-05-08 04:00,8,674,674,674,674,11
20120501|2012-05-08 04:30,8,675,675.75,675,675.75,8
20120501|2012-05-08 05:00,8,675.25,675.25,675.25,675.25,1
20120501|2012-05-08 05:30,8,673.25,673.25,673.25,673.25,1
20120501|2012-05-08 06:30,8,673,675.75,673,675.75,9
20120501|2012-05-08 07:00,8,673.75,673.75,673.75,673.75,1
20120501|2012-05-08 09:30,8,673.25,679.5,671.25,678,325
20120501|2012-05-08 10:00,8,678.75,679.75,673,679.75,123
20120501|2012-05-08 10:30,8,680,685.5,680,684.75,170
20120501|2012-05-08 11:00,8,685,685.75,683.5,683.5,105
20120501|2012-05-08 11:30,8,683.75,684.75,683,683,79
20120501|2012-05-08 12:00,8,682,682,673.5,673.75,126
20120501|2012-05-08 12:30,8,674,676.25,668,668.5,85
20120501|2012-05-08 13:00,8,669.25,669.25,664.25,664.25,61
20120501|2012-05-08 21:00,9,666.5,666.5,666.5,666.5,2
20120501|2012-05-09 05:30,9,666.75,666.75,666.75,666.75,1
20120501|2012-05-09 07:00,9,666,666,666,666,1
20120501|2012-05-09 09:30,9,663.25,666,662,663,49
20120501|2012-05-09 10:00,9,663.5,665.25,659.25,659.25,96
20120501|2012-05-09 10:30,9,659,661,656.5,660.25,43
20120501|2012-05-09 11:00,9,660.5,661,657.25,657.5,50
20120501|2012-05-09 11:30,9,658,658.75,657.25,657.25,52
20120501|2012-05-09 12:00,9,657,657.25,655,655,31
20120501|2012-05-09 12:30,9,655,657,652.75,652.75,46
20120501|2012-05-09 13:00,9,652.75,653.25,639.75,639.75,173
20120501|2012-05-09 18:00,10,647.25,650.25,645,650.25,26
20120501|2012-05-09 19:00,10,650,652.5,650,652.5,14
20120501|2012-05-09 20:00,10,648.25,648.25,648.25,648.25,1
20120501|2012-05-09 20:30,10,649.75,649.75,648,648,23
20120501|2012-05-09 21:00,10,648,648,646.75,646.75,2
20120501|2012-05-09 21:30,10,648,648,648,648,1
20120501|2012-05-10 01:30,10,648.25,650.25,648.25,650.25,2
20120501|2012-05-10 05:30,10,647.25,647.25,647,647,4
20120501|2012-05-10 06:30,10,650.25,651,650.25,651,6
20120501|2012-05-10 07:00,10,651.25,651.25,647.5,651,22
20120501|2012-05-10 09:30,10,639.25,643.75,631.5,636,390
20120501|2012-05-10 10:00,10,636,637,635,636.25,53
20120501|2012-05-10 10:30,10,634,635.25,634,634.75,35
20120501|2012-05-10 11:00,10,634,634,630,632,68
20120501|2012-05-10 11:30,10,632,632.75,629.25,631,16
20120501|2012-05-10 12:00,10,630.5,630.5,627.5,629,48
20120501|2012-05-10 12:30,10,629.25,629.25,621,622,67
20120501|2012-05-10 13:00,10,625,626.5,621,626.5,50
20120501|2012-05-10 18:00,11,626,626,626,626,1
20120501|2012-05-10 18:30,11,626,626,624.25,624.25,3
20120501|2012-05-10 19:00,11,622.5,629.25,622.25,629.25,5
20120501|2012-05-10 19:30,11,629.5,629.5,622,622,4
20120501|2012-05-10 20:30,11,628,628,628,628,1
20120501|2012-05-10 22:00,11,627.5,627.5,627.5,627.5,2
20120501|2012-05-11 02:30,11,625.75,625.75,625.75,625.75,2
20120501|2012-05-11 04:30,11,623.5,623.5,623.5,623.5,1
20120501|2012-05-11 06:00,11,622.25,622.5,622.25,622.5,5
20120501|2012-05-11 09:30,11,622.25,627.5,618.75,627.25,107
20120501|2012-05-11 10:00,11,627.5,628.5,626,627.25,39
20120501|2012-05-11 10:30,11,627,627,620.75,622.5,129
20120501|2012-05-11 11:00,11,622,622,615.25,615.25,51
20120501|2012-05-11 11:30,11,615.75,617.5,607,608,90
20120501|2012-05-11 12:00,11,608,608,600,600,97
20120501|2012-05-11 12:30,11,600,607.75,600,607.75,74
20120501|2012-05-11 13:00,11,610.5,610.75,610.5,610.75,6
20120501|2012-05-13 18:00,14,616,616,616,616,16
20120501|2012-05-14 01:00,14,620.75,621,620.75,621,6
20120501|2012-05-14 03:00,14,620.75,624.5,620.75,624.5,6
20120501|2012-05-14 09:30,14,620,624.5,609.5,611,39
20120501|2012-05-14 10:00,14,608.5,615,608.5,615,9
20120501|2012-05-14 10:30,14,618.75,618.75,615,615,2
20120501|2012-05-14 11:00,14,618.25,618.25,614,614,3
20120501|2012-05-14 11:30,14,611,611,611,611,4
20120701|2011-12-16 02:30,16,594.25,594.25,594.25,594.25,2
20120701|2011-12-16 03:00,16,594.25,594.25,594,594,3
20120701|2011-12-16 03:30,16,594.25,594.5,594,594,38
20120701|2011-12-16 04:00,16,594,594,594,594,250
20120701|2011-12-16 04:30,16,594.25,594.5,594.25,594.25,30
20120701|2011-12-16 05:00,16,594.25,594.25,593.75,594,10
20120701|2011-12-16 05:30,16,593.75,593.75,593.5,593.5,11
20120701|2011-12-16 06:00,16,593.75,593.75,593,593.25,102
20120701|2011-12-16 06:30,16,593.25,595.75,593.25,595.75,50
20120701|2011-12-16 07:00,16,595.5,595.5,595,595.25,20
20120701|2011-12-16 09:30,16,596.5,601,595.5,598.5,1261
20120701|2011-12-16 10:00,16,598.5,602.5,595.75,599.75,922
20120701|2011-12-16 10:30,16,600,601.25,598.25,598.75,728
20120701|2011-12-16 11:00,16,598.75,600.25,597.5,598.5,434
20120701|2011-12-16 11:30,16,598.25,599.25,596.5,596.75,277
20120701|2011-12-16 12:00,16,596.25,599,595.75,598,631
20120701|2011-12-16 12:30,16,598.25,599,596.5,597,456
20120701|2011-12-16 13:00,16,597.25,599,596,598.25,393
20120701|2011-12-18 18:00,19,601.25,606,601.25,604.5,119
20120701|2011-12-18 18:30,19,604.25,604.5,604.25,604.5,11
20120701|2011-12-18 19:00,19,603.5,603.5,603,603,7
20120701|2011-12-18 19:30,19,602.5,602.5,602.5,602.5,5
20120701|2011-12-18 20:00,19,602.5,602.5,602.5,602.5,23
20120701|2011-12-18 20:30,19,602.5,602.5,602.5,602.5,7
20120701|2011-12-18 21:00,19,602.25,602.25,599.5,599.5,46
20120701|2011-12-18 21:30,19,599.75,601,599.5,600.5,33
20120701|2011-12-18 22:00,19,601,601.25,600.5,601.25,21
20120701|2011-12-18 23:30,19,601.75,602,601.75,601.75,4
20120701|2011-12-19 00:00,19,601.5,602,601.5,602,3
20120701|2011-12-19 00:30,19,602.5,602.5,602.5,602.5,6
20120701|2011-12-19 01:00,19,601.5,602,600.5,600.5,132
20120701|2011-12-19 01:30,19,600.5,601.25,600.5,600.5,247
20120701|2011-12-19 02:00,19,600.5,601.75,600.25,600.25,292
20120701|2011-12-19 02:30,19,600.25,602,600.25,601.5,144
20120701|2011-12-19 03:00,19,601.5,604.5,601.5,604.25,132
20120701|2011-12-19 03:30,19,604.75,606.25,604.75,606,234
20120701|2011-12-19 04:00,19,605.75,606.75,605.25,605.75,148
20120701|2011-12-19 04:30,19,605.5,606.5,605.25,606.5,95
20120701|2011-12-19 05:00,19,607,608,606.25,607.75,97
20120701|2011-12-19 05:30,19,608,609.75,608,609.75,33
20120701|2011-12-19 06:00,19,609.75,609.75,609,609,31
20120701|2011-12-19 06:30,19,609.25,612,609,611,162
20120701|2011-12-19 07:00,19,611,611.5,609.75,610.75,35
20120701|2011-12-19 09:30,19,609.5,613,608.25,610,1689
20120701|2011-12-19 10:00,19,610,610.5,608.5,609.5,624
20120701|2011-12-19 10:30,19,610,612,608.75,611.75,488
20120701|2011-12-19 11:00,19,612,612.5,611.5,612,383
20120701|2011-12-19 11:30,19,612,618.75,611.25,616.75,948
20120701|2011-12-19 12:00,19,616.75,618,615,615.25,848
20120701|2011-12-19 12:30,19,615.5,616.25,613.5,614.25,591
20120701|2011-12-19 13:00,19,614,616,611.5,615.75,813
20120701|2011-12-19 18:00,20,615.25,615.25,614.75,615,51
20120701|2011-12-19 18:30,20,615.25,615.75,615.25,615.5,12
20120701|2011-12-19 19:00,20,615.75,616.25,615.75,616.25,47
20120701|2011-12-19 19:30,20,615.75,616.25,615.5,615.5,44
20120701|2011-12-19 20:30,20,615.75,616.75,615.75,616,19
20120701|2011-12-19 22:00,20,615.75,615.75,614.75,614.75,26
20120701|2011-12-19 22:30,20,614.75,614.75,614.75,614.75,5
20120701|2011-12-19 23:00,20,614.25,614.25,614,614,35
20120701|2011-12-19 23:30,20,614.25,614.25,614,614.25,25
20120701|2011-12-20 00:00,20,614.25,614.25,613.75,613.75,16
20120701|2011-12-20 00:30,20,613.5,613.5,613.5,613.5,1
20120701|2011-12-20 01:00,20,613,613,612,612,43
20120701|2011-12-20 01:30,20,612,612,611.75,612,33
20120701|2011-12-20 02:00,20,612,613.25,612,613.25,38
20120701|2011-12-20 02:30,20,614,617.5,614,617.5,79
20120701|2011-12-20 03:00,20,617,617,615.75,615.75,10
20120701|2011-12-20 03:30,20,616,617,615.25,617,19
20120701|2011-12-20 04:00,20,617.25,617.5,616.75,617.5,47
20120701|2011-12-20 04:30,20,617.5,618.75,617.5,618,116
20120701|2011-12-20 05:00,20,617.75,617.75,616.75,616.75,14
20120701|2011-12-20 05:30,20,616.5,616.75,616.5,616.75,4
20120701|2011-12-20 06:00,20,616.5,616.75,616.5,616.75,10
20120701|2011-12-20 06:30,20,616.5,618,616.5,617.75,49
20120701|2011-12-20 07:00,20,617,618.5,617,618,17
20120701|2011-12-20 09:30,20,619.5,623.5,618.75,619.5,2184
20120701|2011-12-20 10:00,20,619.75,620.5,615.5,617,739
20120701|2011-12-20 10:30,20,617,618.25,616.25,617,474
20120701|2011-12-20 11:00,20,617.25,619.25,615.75,619.25,652
20120701|2011-12-20 11:30,20,619.25,621.5,619,619,454
20120701|2011-12-20 12:00,20,619,619.75,619,619.25,211
20120701|2011-12-20 12:30,20,619.75,622,619.75,621.5,445
20120701|2011-12-20 13:00,20,622,623.25,621.75,623,782
20120701|2011-12-20 18:00,21,621.5,621.5,620,620,90
20120701|2011-12-20 18:30,21,619.75,619.75,619.75,619.75,3
20120701|2011-12-20 19:00,21,619.5,620.5,619.5,620.5,9
20120701|2011-12-20 19:30,21,620.5,620.5,620.5,620.5,6
20120701|2011-12-20 20:00,21,620.5,620.5,620.5,620.5,3
20120701|2011-12-20 20:30,21,620,620,620,620,2
20120701|2011-12-20 21:00,21,620.5,620.5,620.5,620.5,10
20120701|2011-12-20 21:30,21,620.5,620.5,620.5,620.5,21
20120701|2011-12-20 22:00,21,620.75,620.75,620,620,5
20120701|2011-12-20 22:30,21,620.5,620.75,620.5,620.75,5
20120701|2011-12-20 23:30,21,620,620,620,620,10
20120701|2011-12-21 00:00,21,620,620,620,620,36
20120701|2011-12-21 00:30,21,620.5,620.5,620.5,620.5,3
20120701|2011-12-21 01:00,21,620.75,621.25,620.5,621.25,19
20120701|2011-12-21 01:30,21,621,622,621,622,33
20120701|2011-12-21 02:00,21,621.75,622.25,619.75,620.25,122
20120701|2011-12-21 02:30,21,620.5,622.25,620.5,622.25,36
20120701|2011-12-21 03:00,21,622.25,622.25,622,622,22
20120701|2011-12-21 03:30,21,622.5,622.5,621.5,621.75,99
20120701|2011-12-21 04:00,21,622,622.75,621.25,622.75,91
20120701|2011-12-21 04:30,21,622.75,623,620,620,71
20120701|2011-12-21 05:00,21,620.5,621.75,620.5,620.5,47
20120701|2011-12-21 05:30,21,620.5,620.75,618.25,618.75,73
20120701|2011-12-21 06:00,21,618.5,618.75,617.75,617.75,93
20120701|2011-12-21 06:30,21,617.75,617.75,617,617,55
20120701|2011-12-21 07:00,21,616.75,618.75,616.5,618.5,139
20120701|2011-12-21 09:30,21,617,621.5,616.75,619.5,1439
20120701|2011-12-21 10:00,21,619.5,621,618.25,621,400
20120701|2011-12-21 10:30,21,620.5,626.5,620.5,625.75,985
20120701|2011-12-21 11:00,21,625,634,624.25,629.5,1084
20120701|2011-12-21 11:30,21,629.5,630.25,626.25,627.5,756
20120701|2011-12-21 12:00,21,628,629.5,626.5,628,395
20120701|2011-12-21 12:30,21,628,631.25,627.75,629.25,312
20120701|2011-12-21 13:00,21,629.5,632.5,629.5,632,495
20120701|2011-12-21 18:00,22,630.75,631.25,630,630.5,237
20120701|2011-12-21 18:30,22,630.75,631,630.25,630.25,8
20120701|2011-12-21 19:00,22,630.5,630.5,629.5,629.5,82
20120701|2011-12-21 19:30,22,629.5,629.5,629,629.5,16
20120701|2011-12-21 20:00,22,630,630.25,630,630,101
20120701|2011-12-21 20:30,22,629.5,629.5,629,629.25,7
20120701|2011-12-21 21:00,22,628.5,629.5,628.5,629.5,25
20120701|2011-12-21 21:30,22,629.5,629.75,629.25,629.25,15
20120701|2011-12-21 22:00,22,629.5,629.75,629.25,629.25,7
20120701|2011-12-21 22:30,22,629.75,629.75,628.75,628.75,3
20120701|2011-12-21 23:00,22,629,629,629,629,1
20120701|2011-12-21 23:30,22,629.5,629.75,629.5,629.75,101
20120701|2011-12-22 00:00,22,629.75,630.25,629.75,630,164
20120701|2011-12-22 00:30,22,630,631,630,631,162
20120701|2011-12-22 01:00,22,631,631.25,630.75,631,163
20120701|2011-12-22 01:30,22,631,631,631,631,58
20120701|2011-12-22 02:00,22,631,631.25,631,631.25,19
20120701|2011-12-22 02:30,22,631.5,631.75,631,631,94
20120701|2011-12-22 03:00,22,630.25,630.5,628.75,628.75,21
20120701|2011-12-22 03:30,22,628.5,628.75,628.5,628.5,22
20120701|2011-12-22 04:00,22,628.25,628.25,627,627,77
20120701|2011-12-22 04:30,22,627.25,630,627.25,630,36
20120701|2011-12-22 05:00,22,629.75,629.75,629.75,629.75,1
20120701|2011-12-22 05:30,22,630.75,631.5,630.75,631.5,19
20120701|2011-12-22 06:00,22,631.5,631.5,630.75,631.25,15
20120701|2011-12-22 06:30,22,631.5,633,631.5,632.5,244
20120701|2011-12-22 07:00,22,632.5,632.5,631.25,632.5,113
20120701|2011-12-22 09:30,22,633,634.75,631,633.5,2051
20120701|2011-12-22 10:00,22,633.5,639.25,633.5,637.75,2006
20120701|2011-12-22 10:30,22,638.25,639,635.75,636.5,1143
20120701|2011-12-22 11:00,22,636.5,639.5,636.5,638.75,772
20120701|2011-12-22 11:30,22,639,639.5,636,637.5,440
20120701|2011-12-22 12:00,22,637.5,637.5,636.25,636.5,496
20120701|2011-12-22 12:30,22,636.5,637.75,636.5,636.5,286
20120701|2011-12-22 13:00,22,636.75,636.75,631.25,631.25,916
20120701|2011-12-22 18:00,23,631,631,630,630,79
20120701|2011-12-22 18:30,23,630,630.5,630,630.25,19
20120701|2011-12-22 19:00,23,630.25,630.25,629.5,629.5,34
20120701|2011-12-22 19:30,23,630.5,630.5,630.25,630.25,4
20120701|2011-12-22 21:00,23,630.5,630.5,630.5,630.5,1
20120701|2011-12-22 22:00,23,630.25,630.25,630.25,630.25,2
20120701|2011-12-22 22:30,23,630,630,630,630,5
20120701|2011-12-22 23:30,23,630,630.5,630,630.5,3
20120701|2011-12-23 00:00,23,630.75,631,630.75,631,11
20120701|2011-12-23 00:30,23,630.5,630.5,630.5,630.5,6
20120701|2011-12-23 01:00,23,631,631.25,631,631.25,79
20120701|2011-12-23 01:30,23,631.75,632,631.75,632,88
20120701|2011-12-23 02:00,23,631.75,632,631.75,632,7
20120701|2011-12-23 02:30,23,632.5,632.5,632.25,632.5,77
20120701|2011-12-23 03:00,23,633,633.25,632.75,633.25,60
20120701|2011-12-23 03:30,23,633.5,633.75,633.5,633.5,7
20120701|2011-12-23 04:30,23,633.5,633.75,632.5,632.5,14
20120701|2011-12-23 05:00,23,632,632.25,632,632.25,7
20120701|2011-12-23 05:30,23,632.75,633.5,632.75,633.25,8
20120701|2011-12-23 06:00,23,633,633.5,633,633.5,22
20120701|2011-12-23 06:30,23,633,633.75,633,633.75,21
20120701|2011-12-23 07:00,23,633.75,633.75,633.25,633.5,5
20120701|2011-12-23 09:30,23,633.5,634,629,631,1189
20120701|2011-12-23 10:00,23,631.25,632.5,629.5,631.5,484
20120701|2011-12-23 10:30,23,631.5,632,630.5,630.75,428
20120701|2011-12-23 11:00,23,631,636,631,634.25,465
20120701|2011-12-23 11:30,23,634.25,635.5,633.5,634.25,175
20120701|2011-12-23 12:00,23,634.5,635.75,633.5,635,164
20120701|2011-12-23 12:30,23,635,635.75,634.5,635.75,215
20120701|2011-12-23 13:00,23,635.75,636,633,634.5,204
20120701|2011-12-27 09:30,27,639,650.5,639,646.5,2954
20120701|2011-12-27 10:00,27,646.5,647,645.5,645.75,711
20120701|2011-12-27 10:30,27,645.75,647,645,646.75,783
20120701|2011-12-27 11:00,27,646.5,648.75,645.5,648.5,582
20120701|2011-12-27 11:30,27,648.5,648.75,646.75,647.5,504
20120701|2011-12-27 12:00,27,647.5,648,646,646.75,659
20120701|2011-12-27 12:30,27,646.5,647.5,646,646.25,450
20120701|2011-12-27 13:00,27,646.5,647.75,645.5,647.25,975
20120701|2011-12-27 18:00,28,645.5,646,644.75,645.75,119
20120701|2011-12-27 18:30,28,645,645.75,645,645.25,68
20120701|2011-12-27 19:00,28,645.25,645.25,644.25,644.5,60
20120701|2011-12-27 19:30,28,644.5,644.75,644.5,644.5,10
20120701|2011-12-27 20:00,28,644.75,644.75,644.75,644.75,2
20120701|2011-12-27 20:30,28,645.5,645.5,645.5,645.5,1
20120701|2011-12-27 21:00,28,645.75,645.75,645.75,645.75,2
20120701|2011-12-27 21:30,28,645.75,645.75,645.75,645.75,1
20120701|2011-12-27 22:30,28,646,646,645.75,645.75,28
20120701|2011-12-27 23:00,28,646,646,645.5,645.5,4
20120701|2011-12-27 23:30,28,645.75,646,645.75,646,4
20120701|2011-12-28 00:00,28,646,646.25,646,646.25,62
20120701|2011-12-28 00:30,28,646.75,646.75,646.75,646.75,16
20120701|2011-12-28 01:00,28,646.75,646.75,646.75,646.75,45
20120701|2011-12-28 01:30,28,647,647.25,647,647.25,40
20120701|2011-12-28 02:00,28,647.25,647.5,647.25,647.5,67
20120701|2011-12-28 02:30,28,647.25,648.25,647.25,648.25,195
20120701|2011-12-28 03:00,28,648.5,648.5,648,648.5,18
20120701|2011-12-28 03:30,28,648.5,648.75,648.5,648.5,8
20120701|2011-12-28 04:00,28,648.75,649.25,648.75,649.25,80
20120701|2011-12-28 04:30,28,649.25,650,649,650,113
20120701|2011-12-28 05:00,28,649.75,650.25,649.75,650,88
20120701|2011-12-28 05:30,28,650,650.75,649.75,650.75,261
20120701|2011-12-28 06:00,28,650.75,651.75,650.75,651.25,346
20120701|2011-12-28 06:30,28,651.25,651.25,648.25,648.25,141
20120701|2011-12-28 07:00,28,649.25,649.75,649.25,649.75,35
20120701|2011-12-28 09:30,28,648.5,650,647,647.5,1372
20120701|2011-12-28 10:00,28,647.25,648.5,646.5,648.5,693
20120701|2011-12-28 10:30,28,648.5,654.75,647.75,652.5,1273
20120701|2011-12-28 11:00,28,652.25,657,651.5,656.75,713
20120701|2011-12-28 11:30,28,656.75,659.5,655,655.25,1043
20120701|2011-12-28 12:00,28,655.25,655.75,654,655,530
20120701|2011-12-28 12:30,28,654.75,658,653.75,657.5,1045
20120701|2011-12-28 13:00,28,657.75,659,654.5,655,773
20120701|2011-12-28 18:00,29,653,653.25,651.75,651.75,66
20120701|2011-12-28 18:30,29,651.75,652,651.25,651.25,7
20120701|2011-12-28 19:00,29,651.25,651.5,650,650.5,220
20120701|2011-12-28 19:30,29,651.25,651.25,651.25,651.25,1
20120701|2011-12-28 20:30,29,651.75,652,651.75,652,26
20120701|2011-12-28 21:00,29,652,652,651.25,651.25,2
20120701|2011-12-28 21:30,29,651.25,651.25,651.25,651.25,3
20120701|2011-12-28 22:00,29,651,651.25,650.75,650.75,3
20120701|2011-12-28 22:30,29,650.5,650.5,650.5,650.5,2
20120701|2011-12-28 23:00,29,650,650.75,650,650.5,3
20120701|2011-12-28 23:30,29,650.75,651.5,650.75,651.5,7
20120701|2011-12-29 00:00,29,651.75,651.75,651.25,651.75,52
20120701|2011-12-29 00:30,29,651.75,652,651.75,652,82
20120701|2011-12-29 01:00,29,652.25,652.5,652,652,43
20120701|2011-12-29 01:30,29,652.25,653.25,652,652.75,39
20120701|2011-12-29 02:00,29,653,653.5,652.75,653.25,25
20120701|2011-12-29 02:30,29,653.25,654,653.25,654,62
20120701|2011-12-29 03:00,29,654.5,654.75,654,654.25,67
20120701|2011-12-29 03:30,29,654,654.5,653.75,654.5,151
20120701|2011-12-29 04:00,29,654.25,654.75,654.25,654.75,31
20120701|2011-12-29 04:30,29,654.75,656,654.75,656,183
20120701|2011-12-29 05:00,29,656,656.75,656,656.75,10
20120701|2011-12-29 05:30,29,656.75,657.5,656.75,657,76
20120701|2011-12-29 06:00,29,656.5,657.5,655.75,657.5,130
20120701|2011-12-29 06:30,29,657,657.25,656.25,656.25,87
20120701|2011-12-29 07:00,29,656.5,656.5,656,656.25,179
20120701|2011-12-29 09:30,29,655,660,654.25,655.25,3931
20120701|2011-12-29 10:00,29,656.25,657.25,649.75,654,1928
20120701|2011-12-29 10:30,29,654,654.5,650.75,650.75,314
20120701|2011-12-29 11:00,29,650.5,652.75,650.5,652.25,429
20120701|2011-12-29 11:30,29,651.75,651.75,650,650.5,475
20120701|2011-12-29 12:00,29,650.5,652.5,650,651.25,411
20120701|2011-12-29 12:30,29,651.75,652.25,650.5,651,297
20120701|2011-12-29 13:00,29,651.25,654.25,650.5,653,566
20120701|2011-12-29 18:00,30,651.5,652,651,651,71
20120701|2011-12-29 18:30,30,650.75,651.5,650.75,651.25,12
20120701|2011-12-29 19:30,30,651.5,651.5,651,651,9
20120701|2011-12-29 20:00,30,651.25,651.25,651,651,4
20120701|2011-12-29 20:30,30,651,651,650.25,650.25,114
20120701|2011-12-29 21:30,30,650.25,650.25,649.75,649.75,2
20120701|2011-12-29 22:30,30,650,650.75,650,650.75,5
20120701|2011-12-29 23:00,30,650.75,650.75,650.75,650.75,2
20120701|2011-12-29 23:30,30,651,651.75,651,651.75,13
20120701|2011-12-30 00:00,30,651.5,651.5,651.25,651.25,3
20120701|2011-12-30 00:30,30,651.75,652,651.75,652,14
20120701|2011-12-30 01:00,30,652.25,654,651.75,654,184
20120701|2011-12-30 01:30,30,654.25,654.5,654.25,654.5,4
20120701|2011-12-30 02:00,30,654.5,656.75,654.5,655.5,123
20120701|2011-12-30 02:30,30,656.5,657.5,656.5,657.5,41
20120701|2011-12-30 03:00,30,657.25,657.25,656.75,656.75,6
20120701|2011-12-30 03:30,30,657.25,657.5,656.75,656.75,76
20120701|2011-12-30 04:00,30,656.75,656.75,656.5,656.75,150
20120701|2011-12-30 04:30,30,656.75,656.75,656.75,656.75,24
20120701|2011-12-30 05:00,30,656.75,657.75,656.75,657.75,39
20120701|2011-12-30 05:30,30,658,658.25,657.75,658,217
20120701|2011-12-30 06:00,30,658.25,658.5,658,658.5,29
20120701|2011-12-30 06:30,30,658,659,657.5,659,170
20120701|2011-12-30 07:00,30,658,659,658,658.5,92
20120701|2011-12-30 09:30,30,659.75,659.75,656.75,658.5,1081
20120701|2011-12-30 10:00,30,658.5,662.5,657.5,662,1232
20120701|2011-12-30 10:30,30,662,662.75,658.75,659,680
20120701|2011-12-30 11:00,30,659,660.25,658.25,659.5,511
20120701|2011-12-30 11:30,30,659.25,659.75,657.75,657.75,496
20120701|2011-12-30 12:00,30,657.75,661,655.25,660,808
20120701|2011-12-30 12:30,30,660,661.25,658.5,658.5,278
20120701|2011-12-30 13:00,30,658.75,663,656.25,662,1156
20120701|2012-01-03 09:30,3,674.5,679,673.25,674.75,4659
20120701|2012-01-03 10:00,3,675,675.25,669.5,670.25,1524
20120701|2012-01-03 10:30,3,670,671.25,669.5,670.25,1558
20120701|2012-01-03 11:00,3,670.25,672,668.25,669.5,2397
20120701|2012-01-03 11:30,3,669.5,673.75,668.5,673.25,1798
20120701|2012-01-03 12:00,3,673.25,676.25,672.5,675,2009
20120701|2012-01-03 12:30,3,674.75,676.5,669.25,669.5,891
20120701|2012-01-03 13:00,3,669.5,676,668.25,675,1096
20120701|2012-01-03 18:00,4,673,673,671.75,672.25,92
20120701|2012-01-03 18:30,4,672.25,672.25,670.25,670.25,24
20120701|2012-01-03 19:00,4,670,670.75,669.75,669.75,59
20120701|2012-01-03 20:00,4,670.25,670.25,670.25,670.25,2
20120701|2012-01-03 20:30,4,670.25,670.25,670,670,8
20120701|2012-01-03 21:00,4,669.75,669.75,669.75,669.75,1
20120701|2012-01-03 21:30,4,670,670,670,670,5
20120701|2012-01-03 22:30,4,670.25,670.25,670.25,670.25,4
20120701|2012-01-03 23:00,4,670.75,671.25,670.75,671.25,3
20120701|2012-01-03 23:30,4,671,671.75,670.75,671.75,16
20120701|2012-01-04 04:30,4,674.75,674.75,672.75,672.75,298
20120701|2012-01-04 05:00,4,672.75,673.75,671,671.5,785
20120701|2012-01-04 05:30,4,671.25,672.5,671.25,672.25,244
20120701|2012-01-04 06:00,4,672,674.5,672,674.5,44
20120701|2012-01-04 06:30,4,674.75,676.5,674.75,675.25,113
20120701|2012-01-04 07:00,4,675.25,675.75,674.5,674.5,28
20120701|2012-01-04 09:30,4,674,674.5,669.5,673,1853
20120701|2012-01-04 10:00,4,672.75,673.25,669.25,671.5,888
20120701|2012-01-04 10:30,4,671.5,673,670.25,671.5,761
20120701|2012-01-04 11:00,4,671.25,673,670,670.25,744
20120701|2012-01-04 11:30,4,670.5,672,670,672,607
20120701|2012-01-04 12:00,4,672,672.75,669.5,672.75,694
20120701|2012-01-04 12:30,4,672.5,673,669.25,670.25,429
20120701|2012-01-04 13:00,4,670.25,673.75,668.25,673.75,853
20120701|2012-01-04 18:00,5,671.75,674,671.75,674,311
20120701|2012-01-04 18:30,5,673.5,673.75,673.5,673.75,8
20120701|2012-01-04 19:00,5,673.5,673.5,670.75,670.75,22
20120701|2012-01-04 19:30,5,670.75,670.75,670,670.75,29
20120701|2012-01-04 20:30,5,671.75,672,671.75,672,3
20120701|2012-01-04 21:30,5,671.5,671.5,671.25,671.25,2
20120701|2012-01-04 22:00,5,671,671,671,671,1
20120701|2012-01-04 22:30,5,671.5,671.5,671.5,671.5,4
20120701|2012-01-04 23:00,5,671.5,671.75,671,671.75,18
20120701|2012-01-04 23:30,5,671.75,671.75,671.75,671.75,10
20120701|2012-01-05 00:00,5,672,672.25,671.75,672,73
20120701|2012-01-05 00:30,5,672,672,672,672,31
20120701|2012-01-05 01:00,5,671.75,672.5,671.75,672.25,47
20120701|2012-01-05 01:30,5,672.75,674,672.75,674,153
20120701|2012-01-05 02:00,5,674,674,672.25,672.5,43
20120701|2012-01-05 02:30,5,672.5,673.25,671,671.25,162
20120701|2012-01-05 03:00,5,671.25,671.75,670.5,671.5,75
20120701|2012-01-05 03:30,5,670.75,671.5,669,669.5,143
20120701|2012-01-05 04:00,5,669.25,669.25,668.5,669.25,27
20120701|2012-01-05 04:30,5,669.25,669.25,668,669.25,22
20120701|2012-01-05 05:00,5,669,669.25,669,669,13
20120701|2012-01-05 05:30,5,668.25,668.25,667.25,667.5,92
20120701|2012-01-05 06:00,5,667.5,668,666.25,668,214
20120701|2012-01-05 06:30,5,668,668.75,666.5,666.5,83
20120701|2012-01-05 07:00,5,666.5,666.75,666,666,12
20120701|2012-01-05 09:30,5,665.5,666.25,662.75,664.75,3006
20120701|2012-01-05 10:00,5,663.5,664,659.25,663,2057
20120701|2012-01-05 10:30,5,662.75,663,656,657,1616
20120701|2012-01-05 11:00,5,657.25,658,653.25,657.25,1254
20120701|2012-01-05 11:30,5,657.25,657.5,654.75,656.5,632
20120701|2012-01-05 12:00,5,656.5,658.5,656.25,657.25,939
20120701|2012-01-05 12:30,5,657.5,660.25,655.5,659,700
20120701|2012-01-05 13:00,5,659.25,661.25,656,656.25,1461
20120701|2012-01-05 18:00,6,655,656.25,654.25,655,167
20120701|2012-01-05 18:30,6,654.75,655.5,654.75,655.5,30
20120701|2012-01-05 19:00,6,656,657.5,656,657.5,32
20120701|2012-01-05 19:30,6,657.75,657.75,656,656.5,45
20120701|2012-01-05 20:00,6,656,656.5,656,656.5,2
20120701|2012-01-05 20:30,6,656.25,656.25,656.25,656.25,5
20120701|2012-01-05 21:00,6,656,656,656,656,3
20120701|2012-01-05 21:30,6,656.5,656.75,656.25,656.75,4
20120701|2012-01-05 22:30,6,657,657,656.75,656.75,3
20120701|2012-01-05 23:00,6,656.25,657.25,655.25,657.25,6
20120701|2012-01-05 23:30,6,656.75,657.5,656.75,657,5
20120701|2012-01-06 00:00,6,656.75,657,656.75,657,4
20120701|2012-01-06 00:30,6,658,658.5,658,658.5,38
20120701|2012-01-06 01:00,6,658.5,661,658.25,660.5,113
20120701|2012-01-06 01:30,6,660.75,661.5,660.5,661.5,68
20120701|2012-01-06 02:00,6,661.5,661.75,661,661.5,50
20120701|2012-01-06 02:30,6,661.75,663,661.5,663,70
20120701|2012-01-06 03:00,6,662.75,663,661.75,661.75,39
20120701|2012-01-06 03:30,6,661.75,662.25,661.25,662,48
20120701|2012-01-06 04:00,6,662,662.25,661.75,662.25,110
20120701|2012-01-06 04:30,6,662.25,662.25,659.5,659.75,95
20120701|2012-01-06 05:00,6,659,660.5,658.5,660.5,24
20120701|2012-01-06 05:30,6,660.5,662.5,660.5,662,26
20120701|2012-01-06 06:00,6,662,662.5,661.25,662.5,11
20120701|2012-01-06 06:30,6,662.25,662.75,660.75,660.75,26
20120701|2012-01-06 07:00,6,661,662,661,661.75,36
20120701|2012-01-06 09:30,6,661.5,662.25,655.5,660,1724
20120701|2012-01-06 10:00,6,660,662.5,657.75,658.5,1468
20120701|2012-01-06 10:30,6,658,659.75,657.5,659,637
20120701|2012-01-06 11:00,6,659,660,658.25,659,859
20120701|2012-01-06 11:30,6,659,659.5,657.75,659,451
20120701|2012-01-06 12:00,6,658.75,659.5,657.5,659.25,988
20120701|2012-01-06 12:30,6,659.25,660.75,656.25,656.75,868
20120701|2012-01-06 13:00,6,656.5,657,655.25,656,679
20120701|2012-01-08 18:00,9,655,658,654.75,657.25,166
20120701|2012-01-08 18:30,9,657.25,658.5,657,658.5,29
20120701|2012-01-08 19:00,9,658.75,658.75,658,658.5,7
20120701|2012-01-08 19:30,9,658.5,658.5,658,658,28
20120701|2012-01-08 20:00,9,658,658.5,657.75,658.5,5
20120701|2012-01-08 20:30,9,658.75,659.75,658.75,659.75,14
20120701|2012-01-08 21:00,9,659.75,660,659.75,660,36
20120701|2012-01-08 21:30,9,660.25,660.25,660.25,660.25,2
20120701|2012-01-08 22:00,9,660.5,660.5,660.25,660.25,6
20120701|2012-01-08 22:30,9,660.25,660.25,660.25,660.25,5
20120701|2012-01-08 23:00,9,660,660,660,660,3
20120701|2012-01-08 23:30,9,660.5,660.5,660,660,14
20120701|2012-01-09 00:00,9,660.25,660.5,660.25,660.5,2
20120701|2012-01-09 00:30,9,660.75,661,660.5,660.75,12
20120701|2012-01-09 01:00,9,661.25,661.75,661.25,661.5,30
20120701|2012-01-09 01:30,9,661.75,662,661.25,661.75,30
20120701|2012-01-09 02:00,9,661.5,664,661.5,662.5,94
20120701|2012-01-09 02:30,9,663.5,664,663.25,663.75,39
20120701|2012-01-09 03:00,9,663.75,663.75,662.75,663,37
20120701|2012-01-09 03:30,9,663,664,662.75,663.75,26
20120701|2012-01-09 04:00,9,663,663.25,663,663,34
20120701|2012-01-09 04:30,9,663,664.25,663,663.5,10
20120701|2012-01-09 05:00,9,663.25,663.25,662.75,663,114
20120701|2012-01-09 05:30,9,663,664,662.75,663.75,34
20120701|2012-01-09 06:00,9,664,664,663.5,663.5,16
20120701|2012-01-09 06:30,9,664,664.25,663.5,664,28
20120701|2012-01-09 07:00,9,664,664.25,663.75,664.25,63
20120701|2012-01-09 09:30,9,664,668.75,663.25,666.5,2103
20120701|2012-01-09 10:00,9,666.25,668.25,664.25,667.5,882
20120701|2012-01-09 10:30,9,667.25,669.5,665.5,668.25,1063
20120701|2012-01-09 11:00,9,669,674.25,669,671.25,1441
20120701|2012-01-09 11:30,9,671.5,672,669,669,711
20120701|2012-01-09 12:00,9,669,669.75,665.5,666,829
20120701|2012-01-09 12:30,9,665.75,666.75,664.75,665,925
20120701|2012-01-09 13:00,9,665,666.75,663.75,666.5,1185
20120701|2012-01-09 18:00,10,664,666.25,663.75,665,145
20120701|2012-01-09 18:30,10,665.75,665.75,665,665.25,26
20120701|2012-01-09 19:00,10,665.5,665.5,665.5,665.5,6
20120701|2012-01-09 19:30,10,666,667.5,666,667.5,38
20120701|2012-01-09 20:00,10,667.75,668,666,667.25,22
20120701|2012-01-09 20:30,10,667.25,667.25,666.5,666.5,3
20120701|2012-01-09 21:00,10,666.5,666.5,666.5,666.5,1
20120701|2012-01-09 21:30,10,666.5,666.5,666.5,666.5,13
20120701|2012-01-09 22:00,10,666,666,664.75,664.75,3
20120701|2012-01-09 23:00,10,666,666.25,666,666.25,6
20120701|2012-01-09 23:30,10,665.75,666,665.75,666,5
20120701|2012-01-10 00:00,10,666.5,666.5,666.5,666.5,19
20120701|2012-01-10 00:30,10,666.5,666.5,666,666.25,5
20120701|2012-01-10 01:00,10,666.25,667.25,665.75,667.25,38
20120701|2012-01-10 01:30,10,667.25,667.5,666.75,666.75,5
20120701|2012-01-10 02:00,10,667,667.75,666.75,667.5,101
20120701|2012-01-10 02:30,10,668.25,668.75,668.25,668.75,213
20120701|2012-01-10 03:00,10,668.5,669.25,667.75,669.25,25
20120701|2012-01-10 03:30,10,669.75,670,666,666,48
20120701|2012-01-10 04:00,10,666.75,666.75,663.25,663.25,46
20120701|2012-01-10 04:30,10,663,665,660.5,664,392
20120701|2012-01-10 05:00,10,663.5,664.25,662,662.75,17
20120701|2012-01-10 05:30,10,664,664.75,663.75,664.75,11
20120701|2012-01-10 06:00,10,662,662.5,661,661.75,128
20120701|2012-01-10 06:30,10,663.75,664.75,663.75,664.5,40
20120701|2012-01-10 07:00,10,665.5,665.5,664.25,664.5,31
20120701|2012-01-10 09:30,10,664.75,665.75,660.75,661.25,2002
20120701|2012-01-10 10:00,10,660.75,667.25,660.75,665.5,1274
20120701|2012-01-10 10:30,10,665,665,663.5,663.5,1249
20120701|2012-01-10 11:00,10,663.25,663.5,662,662.75,524
20120701|2012-01-10 11:30,10,662.25,665.25,661.75,664,767
20120701|2012-01-10 12:00,10,664.5,666.5,663.75,665,564
20120701|2012-01-10 12:30,10,665,668,664.75,665.75,879
20120701|2012-01-10 13:00,10,665.5,666,664.25,665.5,1207
20120701|2012-01-10 18:00,11,664,664,662.75,662.75,75
20120701|2012-01-10 18:30,11,662.25,663.25,662.25,663.25,9
20120701|2012-01-10 19:00,11,662.75,662.75,662.5,662.75,7
20120701|2012-01-10 19:30,11,662.25,662.25,662.25,662.25,2
20120701|2012-01-10 20:30,11,662,662,661,661.5,23
20120701|2012-01-10 22:00,11,662.5,663,662.5,662.5,20
20120701|2012-01-10 23:00,11,662.75,663,662.75,663,8
20120701|2012-01-10 23:30,11,662.75,663,662.75,663,16
20120701|2012-01-11 00:00,11,663.5,663.5,663.25,663.5,68
20120701|2012-01-11 00:30,11,663.75,664,663.75,664,27
20120701|2012-01-11 01:00,11,664,664.25,663.5,663.5,145
20120701|2012-01-11 01:30,11,663.75,664,663.75,664,11
20120701|2012-01-11 02:00,11,664,665.25,664,665.25,92
20120701|2012-01-11 02:30,11,665.25,666.25,665,665,104
20120701|2012-01-11 03:00,11,665,665.75,664.25,664.25,70
20120701|2012-01-11 03:30,11,665,667.25,665,667.25,44
20120701|2012-01-11 04:00,11,666.75,666.75,665.5,665.5,16
20120701|2012-01-11 04:30,11,664.75,667,664.5,666.75,72
20120701|2012-01-11 05:00,11,667.25,667.75,664.5,664.5,13
20120701|2012-01-11 05:30,11,663.75,663.75,661.75,661.75,36
20120701|2012-01-11 06:00,11,661.5,661.5,659,660,198
20120701|2012-01-11 06:30,11,660,662,659.5,661.75,99
20120701|2012-01-11 07:00,11,661.25,662.25,659,659,77
20120701|2012-01-11 09:30,11,660,662.25,658.75,661.25,1810
20120701|2012-01-11 10:00,11,661,661.25,658.75,659.25,1353
20120701|2012-01-11 10:30,11,659,662.5,658.5,661.75,969
20120701|2012-01-11 11:00,11,662,666.25,662,665,1966
20120701|2012-01-11 11:30,11,665,665.25,662,662,921
20120701|2012-01-11 12:00,11,662.25,663.5,662,663.25,737
20120701|2012-01-11 12:30,11,663,664.25,662.75,663.25,1314
20120701|2012-01-11 13:00,11,663.5,666,662.5,665.5,1670
20120701|2012-01-11 18:00,12,662,664.25,662,664.25,242
20120701|2012-01-11 18:30,12,664.5,664.5,663.75,664,79
20120701|2012-01-11 19:00,12,663.75,664.25,663,663.75,100
20120701|2012-01-11 19:30,12,664.25,664.25,663.5,663.5,9
20120701|2012-01-11 20:00,12,664.25,665,664.25,664.5,4
20120701|2012-01-11 20:30,12,664.75,665,664,664.75,30
20120701|2012-01-11 21:00,12,664.5,664.75,664.5,664.75,7
20120701|2012-01-11 21:30,12,664.5,665,664.5,665,2
20120701|2012-01-11 22:00,12,665,665,664.75,664.75,26
20120701|2012-01-11 22:30,12,665.25,665.5,665.25,665.5,4
20120701|2012-01-11 23:00,12,665.75,665.75,665.75,665.75,1
20120701|2012-01-11 23:30,12,666,666.5,666,666.5,21
20120701|2012-01-12 00:00,12,667,667,666.5,667,19
20120701|2012-01-12 00:30,12,666.5,667,666.5,666.5,17
20120701|2012-01-12 01:00,12,666.5,667.5,666.5,667.5,38
20120701|2012-01-12 01:30,12,666.25,667,666.25,667,21
20120701|2012-01-12 02:00,12,667,667.5,667,667.5,16
20120701|2012-01-12 02:30,12,667.5,669,667.5,669,23
20120701|2012-01-12 03:00,12,669,670,668,669.5,127
20120701|2012-01-12 03:30,12,669.25,670.5,669.25,670.5,167
20120701|2012-01-12 04:00,12,670.5,670.75,669.75,670,26
20120701|2012-01-12 04:30,12,670,670.25,669.25,669.25,31
20120701|2012-01-12 05:00,12,670,670.25,670,670,18
20120701|2012-01-12 05:30,12,670.25,670.5,669.5,670.5,44
20120701|2012-01-12 06:00,12,670.25,670.25,670,670,24
20120701|2012-01-12 06:30,12,670.5,671.25,670.25,671.25,72
20120701|2012-01-12 07:00,12,671,671,669.25,669.25,139
20120701|2012-01-12 09:30,12,628,628.25,623.25,623.25,3113
20120701|2012-01-12 10:00,12,623.25,623.25,623.25,623.25,296
20120701|2012-01-12 10:30,12,623.25,623.25,623.25,623.25,43
20120701|2012-01-12 11:00,12,623.25,626.5,623.25,624.25,2743
20120701|2012-01-12 11:30,12,623.5,624.5,623.25,623.25,943
20120701|2012-01-12 12:00,12,623.25,623.25,623.25,623.25,87
20120701|2012-01-12 12:30,12,623.25,623.25,623.25,623.25,251
20120701|2012-01-12 13:00,12,623.25,623.5,623.25,623.5,978
20120701|2012-01-12 18:00,13,620.25,621.75,617.25,619.5,394
20120701|2012-01-12 18:30,13,618.75,621,618.75,621,133
20120701|2012-01-12 19:00,13,622,622.5,621.25,621.75,250
20120701|2012-01-12 19:30,13,622.25,623.75,622,623,96
20120701|2012-01-12 20:00,13,623.5,623.75,623,623,57
20120701|2012-01-12 20:30,13,622.75,622.75,622,622,18
20120701|2012-01-12 21:00,13,622,622.5,622,622,49
20120701|2012-01-12 21:30,13,622,622.5,620.5,620.5,53
20120701|2012-01-12 22:30,13,621.5,622,621.5,621.75,4
20120701|2012-01-12 23:00,13,621.5,621.75,621.25,621.5,35
20120701|2012-01-12 23:30,13,622.5,622.75,622.5,622.75,4
20120701|2012-01-13 00:00,13,623,623.5,623,623.5,12
20120701|2012-01-13 00:30,13,623.5,623.5,622,622.75,175
20120701|2012-01-13 01:00,13,623,623.5,622.25,623.5,203
20120701|2012-01-13 01:30,13,623.5,623.5,620.75,620.75,183
20120701|2012-01-13 02:00,13,621.25,623.25,620.25,623,48
20120701|2012-01-13 02:30,13,623.5,624,622.75,624,204
20120701|2012-01-13 03:00,13,624.5,626,624.25,625.5,172
20120701|2012-01-13 03:30,13,625.5,627,625.5,627,179
20120701|2012-01-13 04:00,13,626.5,626.5,624,624,92
20120701|2012-01-13 04:30,13,625,625,622.75,622.75,15
20120701|2012-01-13 05:00,13,624,624.75,623.5,624.75,18
20120701|2012-01-13 05:30,13,624.75,625.25,623.25,623.5,43
20120701|2012-01-13 06:00,13,624,624.5,623.5,624.5,8
20120701|2012-01-13 06:30,13,624.25,624.25,622.25,622.75,33
20120701|2012-01-13 07:00,13,621.5,621.75,620,620,26
20120701|2012-01-13 09:30,13,620,621.25,616.5,621.25,2395
20120701|2012-01-13 10:00,13,621.5,623.5,620.75,622,1170
20120701|2012-01-13 10:30,13,622.25,623,621,621,536
20120701|2012-01-13 11:00,13,620.75,620.75,617.75,618.25,1100
20120701|2012-01-13 11:30,13,617.75,619,616,616.5,1511
20120701|2012-01-13 12:00,13,616.75,616.75,613,616.25,1363
20120701|2012-01-13 12:30,13,616,616.5,612.5,615,1057
20120701|2012-01-13 13:00,13,614.5,615.25,610.75,612,1719
20120701|2012-01-16 18:00,17,614,617.25,614,617,311
20120701|2012-01-16 18:30,17,616.75,618.25,616.5,618,107
20120701|2012-01-16 19:00,17,618,619.25,618,618.5,39
20120701|2012-01-16 19:30,17,618.5,618.75,618,618,38
20120701|2012-01-16 20:00,17,618.75,619,617.75,617.75,8
20120701|2012-01-16 20:30,17,618,618,617.5,618,88
20120701|2012-01-16 21:00,17,617.75,618.75,617.5,618.25,62
20120701|2012-01-16 21:30,17,618.25,618.5,618.25,618.5,4
20120701|2012-01-16 22:00,17,618,618.5,618,618.25,4
20120701|2012-01-16 22:30,17,618.25,618.75,617.75,618.5,113
20120701|2012-01-16 23:00,17,618.5,618.5,618.5,618.5,1
20120701|2012-01-16 23:30,17,619,619.5,619,619.5,60
20120701|2012-01-17 00:00,17,619.25,620,619,620,69
20120701|2012-01-17 00:30,17,620,620,619.75,619.75,30
20120701|2012-01-17 01:00,17,620,620.5,619.5,620.25,319
20120701|2012-01-17 01:30,17,620,620.75,619.75,620.75,90
20120701|2012-01-17 02:00,17,620.25,621,619.75,620,66
20120701|2012-01-17 02:30,17,620.5,621,620.5,620.75,50
20120701|2012-01-17 03:00,17,621.25,621.75,621.25,621.5,11
20120701|2012-01-17 03:30,17,621.75,623.75,621.75,622.75,53
20120701|2012-01-17 04:00,17,623.25,623.25,622.75,623,64
20120701|2012-01-17 04:30,17,622.75,623,621.5,621.75,24
20120701|2012-01-17 05:00,17,621.5,621.5,621,621.25,32
20120701|2012-01-17 05:30,17,620.75,621.25,620.25,620.25,50
20120701|2012-01-17 06:00,17,619.75,621,619.5,619.5,34
20120701|2012-01-17 06:30,17,619.25,620,618.5,619.5,21
20120701|2012-01-17 07:00,17,619.75,620,619.5,619.75,78
20120701|2012-01-17 09:30,17,620,621.25,615.75,616.25,2863
20120701|2012-01-17 10:00,17,616,616.75,614.75,616.25,1200
20120701|2012-01-17 10:30,17,616.25,616.5,615,616.5,643
20120701|2012-01-17 11:00,17,616.25,617,615.25,615.5,299
20120701|2012-01-17 11:30,17,615.25,615.25,613.75,615,511
20120701|2012-01-17 12:00,17,615,617.75,614.5,617.25,651
20120701|2012-01-17 12:30,17,617,619.25,616.75,618.25,510
20120701|2012-01-17 13:00,17,618.25,619,615.75,617.75,883
20120701|2012-01-17 18:00,18,617,617.75,616.25,616.25,61
20120701|2012-01-17 18:30,18,615.75,616.75,615.75,616.25,7
20120701|2012-01-17 19:00,18,617,617.5,617,617.5,3
20120701|2012-01-17 19:30,18,617.5,617.75,617,617.75,14
20120701|2012-01-17 20:00,18,617.75,618,617.75,617.75,6
20120701|2012-01-17 20:30,18,617.75,617.75,617,617,4
20120701|2012-01-17 21:00,18,617.5,617.5,616.75,616.75,4
20120701|2012-01-17 21:30,18,617,617,616.75,616.75,10
20120701|2012-01-17 22:30,18,617.75,617.75,617.75,617.75,1
20120701|2012-01-17 23:00,18,617.75,617.75,617.75,617.75,1
20120701|2012-01-17 23:30,18,617.25,617.25,616,616,9
20120701|2012-01-18 00:00,18,616,616,614.75,615.25,93
20120701|2012-01-18 00:30,18,614.75,614.75,614,614,2
20120701|2012-01-18 01:00,18,614.5,615.5,614.5,615,10
20120701|2012-01-18 01:30,18,615,616.5,615,616.5,107
20120701|2012-01-18 02:00,18,616.25,616.25,614.25,614.25,127
20120701|2012-01-18 02:30,18,614,614.25,613.25,614.25,108
20120701|2012-01-18 03:00,18,614.25,614.5,613.25,613.75,42
20120701|2012-01-18 03:30,18,613.25,615.25,613.25,615,106
20120701|2012-01-18 04:00,18,615.25,616,613.75,613.75,132
20120701|2012-01-18 04:30,18,613.5,613.5,612.5,612.5,82
20120701|2012-01-18 05:00,18,612.5,613,612,612.25,78
20120701|2012-01-18 05:30,18,612.25,612.75,612.25,612.25,34
20120701|2012-01-18 06:00,18,612.25,612.25,611,611,111
20120701|2012-01-18 06:30,18,611.5,611.5,611,611.5,36
20120701|2012-01-18 07:00,18,611.25,611.75,610.75,611.25,42
20120701|2012-01-18 09:30,18,611.5,612.75,607.5,609.25,2710
20120701|2012-01-18 10:00,18,609.25,610.75,607.25,607.75,950
20120701|2012-01-18 10:30,18,607.75,608,605.5,607.25,826
20120701|2012-01-18 11:00,18,607.75,607.75,604.5,605.75,1544
20120701|2012-01-18 11:30,18,605.75,607,604.5,606,576
20120701|2012-01-18 12:00,18,606,606.25,604.75,605.75,744
20120701|2012-01-18 12:30,18,606,607,605.25,606,574
20120701|2012-01-18 13:00,18,606,606.75,604,604.25,969
20120701|2012-01-18 18:00,19,605.5,606.75,605.25,606.75,77
20120701|2012-01-18 18:30,19,606.5,607,606.5,607,27
20120701|2012-01-18 19:00,19,607,607,606,606.75,68
20120701|2012-01-18 19:30,19,606.25,606.25,606,606,10
20120701|2012-01-18 20:00,19,606.25,606.25,606.25,606.25,5
20120701|2012-01-18 20:30,19,606.75,607.75,606.75,607.75,49
20120701|2012-01-18 21:00,19,607.5,607.5,607.25,607.25,4
20120701|2012-01-18 21:30,19,607.75,607.75,607.25,607.25,3
20120701|2012-01-18 22:00,19,607.5,607.5,607.5,607.5,1
20120701|2012-01-18 22:30,19,607.75,608,607.75,608,20
20120701|2012-01-18 23:30,19,607.25,607.5,606.75,606.75,17
20120701|2012-01-19 00:00,19,606.5,606.75,606.5,606.75,5
20120701|2012-01-19 00:30,19,606.75,608,606.75,607.5,639
20120701|2012-01-19 01:00,19,607.5,608.75,607.5,608.5,453
20120701|2012-01-19 01:30,19,608.5,608.75,608.5,608.75,26
20120701|2012-01-19 02:00,19,608.75,609,608.5,608.5,284
20120701|2012-01-19 02:30,19,608.5,608.75,607.75,608.5,109
20120701|2012-01-19 03:00,19,608.5,609.5,607.75,608.5,24
20120701|2012-01-19 03:30,19,608.75,609.5,608.5,609.5,51
20120701|2012-01-19 04:00,19,609.25,609.25,608.5,608.75,48
20120701|2012-01-19 04:30,19,608.5,608.75,608.25,608.5,36
20120701|2012-01-19 05:00,19,608.75,609.75,608.5,609.75,25
20120701|2012-01-19 05:30,19,608.75,609.25,608.75,609,11
20120701|2012-01-19 06:00,19,609.75,610,608.75,609.75,19
20120701|2012-01-19 06:30,19,609.75,611,609,609.25,104
20120701|2012-01-19 07:00,19,609.5,609.5,608.5,608.75,20
20120701|2012-01-19 09:30,19,609.75,611.5,607,609,1674
20120701|2012-01-19 10:00,19,609.5,611.75,609.25,610,603
20120701|2012-01-19 10:30,19,610,612,609.75,611.25,736
20120701|2012-01-19 11:00,19,611.25,612.25,610.5,610.75,545
20120701|2012-01-19 11:30,19,611,612.75,610.75,611.75,418
20120701|2012-01-19 12:00,19,611.5,614.5,611.25,613.25,485
20120701|2012-01-19 12:30,19,613,614.5,612.75,613.75,995
20120701|2012-01-19 13:00,19,614,617.25,613.25,617.25,2680
20120701|2012-01-19 18:00,20,616.5,617.25,616,617.25,179
20120701|2012-01-19 18:30,20,617.5,619,617.5,618.25,55
20120701|2012-01-19 19:00,20,618.25,618.75,617.75,618.5,35
20120701|2012-01-19 19:30,20,618.75,619.5,618,618.25,90
20120701|2012-01-19 20:00,20,618.5,619.5,618.25,619.25,85
20120701|2012-01-19 20:30,20,619.25,619.75,618.75,619.75,13
20120701|2012-01-19 21:00,20,620,620,619.75,619.75,8
20120701|2012-01-19 21:30,20,619.75,620,619.75,620,3
20120701|2012-01-19 22:00,20,619.75,619.75,619.75,619.75,2
20120701|2012-01-19 22:30,20,619.5,619.5,619.5,619.5,1
20120701|2012-01-19 23:30,20,619.5,619.5,619.5,619.5,2
20120701|2012-01-20 00:00,20,619.5,620,619.5,619.5,7
20120701|2012-01-20 00:30,20,619.5,619.5,619.5,619.5,2
20120701|2012-01-20 01:00,20,619.5,619.5,619,619,2
20120701|2012-01-20 02:00,20,619,619,618.25,618.25,14
20120701|2012-01-20 02:30,20,617.25,617.75,616.25,616.25,79
20120701|2012-01-20 03:00,20,616.25,616.25,615.25,615.25,53
20120701|2012-01-20 03:30,20,615,615,613,613.5,125
20120701|2012-01-20 04:00,20,613,613.25,612.5,612.75,43
20120701|2012-01-20 04:30,20,613,614,613,613,94
20120701|2012-01-20 05:00,20,613.25,613.25,612.25,612.25,8
20120701|2012-01-20 05:30,20,613,613,612.5,612.5,14
20120701|2012-01-20 06:00,20,613,614,613,614,52
20120701|2012-01-20 06:30,20,613.75,615.5,613.75,615.25,35
20120701|2012-01-20 07:00,20,615.75,617,615.5,616.75,49
20120701|2012-01-20 09:30,20,616.5,616.5,611.25,613.5,1734
20120701|2012-01-20 10:00,20,613.5,617.25,612.75,615.75,793
20120701|2012-01-20 10:30,20,616,617.25,615,615.5,971
20120701|2012-01-20 11:00,20,615.5,616.5,614.75,615,469
20120701|2012-01-20 11:30,20,615,615,613.5,614,660
20120701|2012-01-20 12:00,20,614,614,612.75,613.5,1347
20120701|2012-01-20 12:30,20,613.75,618.25,613.75,618,1015
20120701|2012-01-20 13:00,20,617.75,622.5,617.5,622.25,2783
20120701|2012-01-22 18:00,23,621.5,625.75,621.5,625.25,293
20120701|2012-01-22 18:30,23,626,627,626,626,115
20120701|2012-01-22 19:00,23,625.5,626.25,625.5,626.25,8
20120701|2012-01-22 19:30,23,626,626.75,625.75,626.75,13
20120701|2012-01-22 20:00,23,626.5,627.5,626.5,627,18
20120701|2012-01-22 20:30,23,627,627.25,626.75,627,14
20120701|2012-01-22 21:00,23,627,627,626.5,626.5,13
20120701|2012-01-22 21:30,23,626.25,626.25,626,626,3
20120701|2012-01-22 22:00,23,627,627,627,627,7
20120701|2012-01-22 23:00,23,626.25,626.75,626.25,626.75,8
20120701|2012-01-23 00:30,23,625.75,625.75,625.75,625.75,1
20120701|2012-01-23 01:00,23,625.75,625.75,625,625,38
20120701|2012-01-23 01:30,23,625.25,625.25,624.5,625,22
20120701|2012-01-23 02:00,23,625,625.75,625,625.5,26
20120701|2012-01-23 02:30,23,626.75,627.5,626.5,627.25,55
20120701|2012-01-23 03:00,23,627.25,627.5,625.75,626.5,87
20120701|2012-01-23 03:30,23,626.25,627.25,624.25,624.75,78
20120701|2012-01-23 04:00,23,624.75,625,623.75,623.75,40
20120701|2012-01-23 04:30,23,624,627.75,624,627.75,104
20120701|2012-01-23 05:00,23,627.25,628,626.75,627.5,82
20120701|2012-01-23 05:30,23,627.5,627.5,626.75,627,32
20120701|2012-01-23 06:00,23,627,627,626.5,626.5,28
20120701|2012-01-23 06:30,23,625.5,626.25,625.5,626.25,23
20120701|2012-01-23 07:00,23,626.75,626.75,625.5,626.25,68
20120701|2012-01-23 09:30,23,628,629.75,626.5,627,1877
20120701|2012-01-23 10:00,23,627,627.25,623.75,625,862
20120701|2012-01-23 10:30,23,624.75,626,623.5,624.5,703
20120701|2012-01-23 11:00,23,624,624.75,621.75,624.25,889
20120701|2012-01-23 11:30,23,624.25,625.25,623,625,270
20120701|2012-01-23 12:00,23,624.75,628.75,624.75,626.75,529
20120701|2012-01-23 12:30,23,627,629.75,626.75,629,650
20120701|2012-01-23 13:00,23,629.25,630.5,627.25,630.5,948
20120701|2012-01-23 18:00,24,629,629.75,628.25,628.5,183
20120701|2012-01-23 18:30,24,628.75,629.25,627.75,627.75,46
20120701|2012-01-23 19:00,24,627.5,628,627.5,628,20
20120701|2012-01-23 19:30,24,628.25,628.75,628,628.75,8
20120701|2012-01-23 20:00,24,628,628,627.75,627.75,7
20120701|2012-01-23 20:30,24,628,628.25,627.5,627.5,20
20120701|2012-01-23 21:00,24,628.25,628.25,627.5,627.75,19
20120701|2012-01-23 21:30,24,627.75,628,627.75,628,49
20120701|2012-01-23 22:00,24,627.25,627.25,626.75,626.75,26
20120701|2012-01-23 22:30,24,626.5,626.5,626.5,626.5,6
20120701|2012-01-23 23:30,24,627.25,627.75,627.25,627.75,20
20120701|2012-01-24 00:00,24,627.5,627.5,627.5,627.5,1
20120701|2012-01-24 00:30,24,628,628,628,628,7
20120701|2012-01-24 01:00,24,628.5,628.5,628.5,628.5,1
20120701|2012-01-24 01:30,24,628.5,628.5,628.5,628.5,2
20120701|2012-01-24 02:00,24,628.75,629.25,627.5,627.75,59
20120701|2012-01-24 02:30,24,628.25,628.25,626.5,626.75,23
20120701|2012-01-24 03:00,24,626.5,627.5,625.5,626,102
20120701|2012-01-24 03:30,24,626.25,626.25,625.25,625.25,28
20120701|2012-01-24 04:00,24,625.25,625.25,625,625,49
20120701|2012-01-24 04:30,24,625.5,625.5,625.5,625.5,1
20120701|2012-01-24 05:00,24,624.75,624.75,624.75,624.75,4
20120701|2012-01-24 05:30,24,624.75,626,624.5,625.75,16
20120701|2012-01-24 06:00,24,626.75,628.5,626.5,628.5,12
20120701|2012-01-24 06:30,24,627.25,627.75,627.25,627.5,26
20120701|2012-01-24 07:00,24,627.25,628,627.25,627.25,23
20120701|2012-01-24 09:30,24,627.25,635.5,625.75,634.5,2530
20120701|2012-01-24 10:00,24,634.75,642.5,634.75,639,2416
20120701|2012-01-24 10:30,24,638.75,640.75,637.5,640.5,944
20120701|2012-01-24 11:00,24,640,643,639.5,641.5,1473
20120701|2012-01-24 11:30,24,641.75,644,640.5,642,1337
20120701|2012-01-24 12:00,24,642,642.25,640.5,640.75,751
20120701|2012-01-24 12:30,24,641,641.25,639.5,640.5,590
20120701|2012-01-24 13:00,24,641,641.75,637.75,638.5,884
20120701|2012-01-24 18:00,25,637.5,638,637.5,638,100
20120701|2012-01-24 18:30,25,637.5,639,637.5,639,71
20120701|2012-01-24 19:00,25,639.25,639.25,637.75,637.75,12
20120701|2012-01-24 19:30,25,638.75,639.25,638.25,639,31
20120701|2012-01-24 20:00,25,638.5,638.75,638.5,638.5,19
20120701|2012-01-24 20:30,25,638.5,638.5,637.75,637.75,24
20120701|2012-01-24 21:00,25,637.75,637.75,637.25,637.5,11
20120701|2012-01-24 21:30,25,637.5,637.75,637.5,637.5,14
20120701|2012-01-24 22:00,25,637.75,637.75,637.25,637.25,4
20120701|2012-01-24 22:30,25,637.5,638,637.5,638,8
20120701|2012-01-24 23:00,25,637.75,638,637.5,637.5,8
20120701|2012-01-24 23:30,25,637.5,638.25,637.5,638.25,2
20120701|2012-01-25 00:00,25,638.75,638.75,638.75,638.75,1
20120701|2012-01-25 00:30,25,638.25,638.5,638.25,638.5,7
20120701|2012-01-25 01:00,25,639,640,639,639.75,36
20120701|2012-01-25 01:30,25,640,641.25,639.75,641.25,59
20120701|2012-01-25 02:00,25,641,642.25,641,642.25,55
20120701|2012-01-25 02:30,25,643,643.5,642.75,643.25,21
20120701|2012-01-25 03:00,25,643.5,643.5,643,643.25,61
20120701|2012-01-25 03:30,25,642.75,643,642.5,643,288
20120701|2012-01-25 04:00,25,642.5,643.75,642.5,643.75,160
20120701|2012-01-25 04:30,25,643.5,643.75,643,643,62
20120701|2012-01-25 05:00,25,643,644,643,643.75,101
20120701|2012-01-25 05:30,25,643.75,643.75,642.75,642.75,155
20120701|2012-01-25 06:00,25,642.5,643,642.5,643,22
20120701|2012-01-25 06:30,25,643.25,643.75,642.5,642.5,29
20120701|2012-01-25 07:00,25,642,642.5,641.5,642,62
20120701|2012-01-25 09:30,25,640.25,644.5,639.75,640.25,2612
20120701|2012-01-25 10:00,25,640.25,642.25,635.25,636.25,1382
20120701|2012-01-25 10:30,25,636.5,641,636.5,641,632
20120701|2012-01-25 11:00,25,641,643.75,641,643.25,565
20120701|2012-01-25 11:30,25,643.5,646.5,641.75,642.75,1490
20120701|2012-01-25 12:00,25,642.75,644.25,640,644,1226
20120701|2012-01-25 12:30,25,643.75,644,642.5,643.25,820
20120701|2012-01-25 13:00,25,643.25,645,640.75,644.75,860
20120701|2012-01-25 18:00,26,643,646.25,643,645.5,179
20120701|2012-01-25 18:30,26,645.5,646,645.25,646,7
20120701|2012-01-25 19:00,26,646,646.5,645.75,646.5,8
20120701|2012-01-25 19:30,26,646.75,646.75,646.5,646.75,11
20120701|2012-01-25 20:00,26,647,647,645.25,645.25,38
20120701|2012-01-25 20:30,26,644.75,644.75,644.75,644.75,2
20120701|2012-01-25 21:00,26,644.75,646,644.75,646,6
20120701|2012-01-25 21:30,26,645.5,645.75,645.5,645.75,8
20120701|2012-01-25 22:00,26,646,646.25,646,646.25,6
20120701|2012-01-25 22:30,26,645.5,645.5,645.5,645.5,2
20120701|2012-01-25 23:00,26,645.75,645.75,645.75,645.75,1
20120701|2012-01-25 23:30,26,645.75,645.75,645.75,645.75,1
20120701|2012-01-26 00:30,26,647,647,646.5,646.75,56
20120701|2012-01-26 01:00,26,647.25,647.75,647,647.5,62
20120701|2012-01-26 01:30,26,647.75,648,647.75,648,36
20120701|2012-01-26 02:00,26,648,649.5,648,649,233
20120701|2012-01-26 02:30,26,649,649.5,649,649.25,50
20120701|2012-01-26 03:00,26,649.25,649.75,648.75,649.75,211
20120701|2012-01-26 03:30,26,649.5,650,649.25,650,77
20120701|2012-01-26 04:00,26,650,651.5,650,651.5,326
20120701|2012-01-26 04:30,26,651.5,651.75,651.25,651.5,42
20120701|2012-01-26 05:00,26,651,651.75,650.75,651.5,31
20120701|2012-01-26 05:30,26,651.25,652,651,651.5,210
20120701|2012-01-26 06:00,26,651.75,652,651.25,651.75,34
20120701|2012-01-26 06:30,26,651.75,652.75,651.75,652,102
20120701|2012-01-26 07:00,26,652,653,651.25,652,193
20120701|2012-01-26 09:30,26,652,654.5,649.75,651.25,2345
20120701|2012-01-26 10:00,26,651.25,651.75,646.25,650.5,1785
20120701|2012-01-26 10:30,26,650.5,651.5,649,649.5,776
20120701|2012-01-26 11:00,26,649.5,650.25,648.5,649.25,1324
20120701|2012-01-26 11:30,26,649.5,649.75,647.75,648.75,787
20120701|2012-01-26 12:00,26,648.5,649.25,645.5,646.25,988
20120701|2012-01-26 12:30,26,645.75,647.75,642,647,2172
20120701|2012-01-26 13:00,26,647.25,648,642.5,644.75,1217
20120701|2012-01-26 18:00,27,643.25,643.25,642.25,642.75,144
20120701|2012-01-26 18:30,27,643,643,642.25,642.5,30
20120701|2012-01-26 19:00,27,642.75,643,642.25,642.5,8
20120701|2012-01-26 19:30,27,642,642,641.5,641.75,8
20120701|2012-01-26 20:00,27,641.5,642.25,641.5,642.25,157
20120701|2012-01-26 20:30,27,642,642,641.25,641.25,18
20120701|2012-01-26 21:00,27,641,641,640.5,640.5,28
20120701|2012-01-26 21:30,27,640.75,640.75,640.75,640.75,6
20120701|2012-01-26 22:00,27,640.5,641,640.5,641,9
20120701|2012-01-26 22:30,27,640.75,640.75,640.75,640.75,1
20120701|2012-01-26 23:00,27,641,641.25,641,641.25,7
20120701|2012-01-26 23:30,27,641.25,641.5,641.25,641.5,4
20120701|2012-01-27 00:00,27,641.25,641.5,641.25,641.5,5
20120701|2012-01-27 00:30,27,642.5,643.25,642.5,643.25,11
20120701|2012-01-27 01:00,27,643.25,645,643.25,645,107
20120701|2012-01-27 01:30,27,644.5,644.5,643.25,643.25,47
20120701|2012-01-27 02:00,27,643.25,646,643.25,646,175
20120701|2012-01-27 02:30,27,646,648.75,645.75,648,137
20120701|2012-01-27 03:00,27,647.75,648.75,647.75,648,93
20120701|2012-01-27 03:30,27,648,648,646,647.25,172
20120701|2012-01-27 04:00,27,647.25,647.5,647,647.5,44
20120701|2012-01-27 04:30,27,648,648.75,648,648.75,53
20120701|2012-01-27 05:00,27,649,649.5,649,649,246
20120701|2012-01-27 05:30,27,648.75,648.75,647.75,647.75,13
20120701|2012-01-27 06:00,27,647.75,647.75,647.5,647.75,10
20120701|2012-01-27 06:30,27,648.5,650,648.25,649,195
20120701|2012-01-27 07:00,27,648.75,649.5,648.5,649,26
20120701|2012-01-27 09:30,27,648,649,644.5,645.25,2304
20120701|2012-01-27 10:00,27,645.25,647.25,644.5,646.75,982
20120701|2012-01-27 10:30,27,646.75,647.75,645.75,647,473
20120701|2012-01-27 11:00,27,646.75,648.5,646.75,647.75,383
20120701|2012-01-27 11:30,27,647.5,648.5,646.5,646.75,673
20120701|2012-01-27 12:00,27,646.75,647.5,646.25,647.5,504
20120701|2012-01-27 12:30,27,647.75,650.75,647.75,649,818
20120701|2012-01-27 13:00,27,649.25,651.75,648,651.5,1063
20120701|2012-01-29 18:00,30,649,651.75,648.5,649.25,175
20120701|2012-01-29 18:30,30,649,649.25,648.5,648.5,46
20120701|2012-01-29 19:00,30,648.5,648.5,646.5,646.5,60
20120701|2012-01-29 19:30,30,646.5,647.25,646.25,647.25,33
20120701|2012-01-29 20:00,30,647,647,647,647,7
20120701|2012-01-29 20:30,30,647,647,647,647,25
20120701|2012-01-29 21:00,30,647.25,647.25,646.5,646.5,8
20120701|2012-01-29 21:30,30,647,647.25,646.75,646.75,7
20120701|2012-01-29 22:00,30,646.75,647,646.75,647,26
20120701|2012-01-29 22:30,30,646.75,647,646.5,647,11
20120701|2012-01-29 23:00,30,647,647,647,647,1
20120701|2012-01-29 23:30,30,647,647.25,646.75,647.25,8
20120701|2012-01-30 00:00,30,646.75,647.25,646.75,647,12
20120701|2012-01-30 00:30,30,647,647,647,647,12
20120701|2012-01-30 01:00,30,646.75,647.5,646.5,646.75,49
20120701|2012-01-30 01:30,30,646.5,646.5,646,646.5,20
20120701|2012-01-30 02:00,30,646,646.5,645,646.25,13
20120701|2012-01-30 02:30,30,646.75,647,646.75,647,3
20120701|2012-01-30 03:00,30,646,646.5,646,646.25,6
20120701|2012-01-30 03:30,30,646.5,646.75,646.5,646.75,18
20120701|2012-01-30 04:00,30,646.25,646.75,645.5,646.25,69
20120701|2012-01-30 04:30,30,646.25,646.5,646,646.5,13
20120701|2012-01-30 05:00,30,646.75,646.75,646.75,646.75,5
20120701|2012-01-30 05:30,30,646.25,646.25,645.75,645.75,47
20120701|2012-01-30 06:00,30,645.5,645.75,644.5,644.75,46
20120701|2012-01-30 06:30,30,644.75,644.75,643,643,83
20120701|2012-01-30 07:00,30,643,643.75,642.25,643.75,50
20120701|2012-01-30 09:30,30,643,643.25,637.25,640.75,4503
20120701|2012-01-30 10:00,30,641,643.25,640.75,642.25,1716
20120701|2012-01-30 10:30,30,642,643.25,640.25,640.75,784
20120701|2012-01-30 11:00,30,640.5,643,640.5,641.75,594
20120701|2012-01-30 11:30,30,641.75,643.75,641,641.5,432
20120701|2012-01-30 12:00,30,641.75,643.75,640.5,641.5,1626
20120701|2012-01-30 12:30,30,641.5,641.5,639.25,639.75,1671
20120701|2012-01-30 13:00,30,639.75,641.5,639.5,641,746
20120701|2012-01-30 18:00,31,641.5,641.75,640.75,640.75,135
20120701|2012-01-30 18:30,31,640.75,641.75,640.75,641.75,19
20120701|2012-01-30 19:00,31,642.25,642.75,642.25,642.5,75
20120701|2012-01-30 19:30,31,643,643,642.25,642.25,49
20120701|2012-01-30 20:00,31,642.5,642.5,642.5,642.5,1
20120701|2012-01-30 20:30,31,642.75,643.25,642.75,643.25,41
20120701|2012-01-30 21:00,31,643,643.5,643,643.5,53
20120701|2012-01-30 21:30,31,643,643,643,643,1
20120701|2012-01-30 22:00,31,643,643,643,643,2
20120701|2012-01-30 23:00,31,643,643,643,643,3
20120701|2012-01-30 23:30,31,642.5,643.5,642.25,643.5,6
20120701|2012-01-31 00:00,31,643.5,643.5,643.5,643.5,4
20120701|2012-01-31 00:30,31,643.75,644,643.75,644,52
20120701|2012-01-31 01:00,31,644.5,646.5,644.5,646.5,160
20120701|2012-01-31 01:30,31,646.25,648.5,646,648.5,117
20120701|2012-01-31 02:00,31,647.5,648.25,647.5,648.25,19
20120701|2012-01-31 02:30,31,648.25,649,648,648.25,85
20120701|2012-01-31 03:00,31,648.75,649,648.75,648.75,22
20120701|2012-01-31 03:30,31,648.75,648.75,648.25,648.5,224
20120701|2012-01-31 04:00,31,648.75,650,648.5,650,109
20120701|2012-01-31 04:30,31,649.25,650,649.25,650,10
20120701|2012-01-31 05:00,31,650.25,651,649.25,649.25,97
20120701|2012-01-31 05:30,31,649.25,650,647.5,647.5,18
20120701|2012-01-31 06:00,31,647.5,648.5,647.5,648.25,45
20120701|2012-01-31 06:30,31,648.25,648.5,647.5,647.75,100
20120701|2012-01-31 07:00,31,648,649,648,648.5,23
20120701|2012-01-31 09:30,31,649,651.25,646.75,650,2834
20120701|2012-01-31 10:00,31,650.25,651,647.25,648.25,884
20120701|2012-01-31 10:30,31,647.75,648,642.75,643.25,1146
20120701|2012-01-31 11:00,31,643.5,645.5,642,644,740
20120701|2012-01-31 11:30,31,644,645.25,643.5,644,596
20120701|2012-01-31 12:00,31,644,645,643.25,644.75,518
20120701|2012-01-31 12:30,31,645,647.25,645,647.25,593
20120701|2012-01-31 13:00,31,647,650.25,646.75,649.5,1759
20120701|2012-01-31 18:00,1,648.5,650.5,648,650.5,140
20120701|2012-01-31 18:30,1,650.5,652.25,650.5,651.75,48
20120701|2012-01-31 19:00,1,651.5,652.25,651.25,652.25,24
20120701|2012-01-31 19:30,1,652.5,652.5,651.25,652,33
20120701|2012-01-31 20:00,1,652,653.5,652,652.75,27
20120701|2012-01-31 20:30,1,653.25,653.25,652.75,653,16
20120701|2012-01-31 21:00,1,653.5,654.25,653.5,654,71
20120701|2012-01-31 21:30,1,654,654.25,654,654,6
20120701|2012-01-31 22:00,1,653.75,654.25,653.5,653.5,67
20120701|2012-01-31 22:30,1,653.25,653.75,653.25,653.75,7
20120701|2012-01-31 23:00,1,654,654,654,654,6
20120701|2012-01-31 23:30,1,653,654,653,654,7
20120701|2012-02-01 00:00,1,653.5,654,653.5,654,8
20120701|2012-02-01 00:30,1,653,653,653,653,31
20120701|2012-02-01 01:00,1,652.5,652.75,652.25,652.25,37
20120701|2012-02-01 01:30,1,652.75,653.5,652.5,653.5,61
20120701|2012-02-01 02:00,1,654,654.25,654,654.25,20
20120701|2012-02-01 02:30,1,654.25,655,654.25,655,107
20120701|2012-02-01 03:00,1,655,656.5,655,656.5,263
20120701|2012-02-01 03:30,1,656.75,657.5,656.75,657.25,148
20120701|2012-02-01 04:00,1,657.25,657.25,656.25,656.5,119
20120701|2012-02-01 04:30,1,656.25,656.5,655.75,656.25,55
20120701|2012-02-01 05:00,1,656.5,656.75,655.5,655.5,15
20120701|2012-02-01 05:30,1,655.75,656.5,655.75,656,75
20120701|2012-02-01 06:00,1,656.25,656.25,655.5,656,13
20120701|2012-02-01 06:30,1,656.5,657.5,656.5,657,175
20120701|2012-02-01 07:00,1,657.25,657.75,657,657.25,49
20120701|2012-02-01 09:30,1,658.75,659,654,655,1848
20120701|2012-02-01 10:00,1,655.25,655.75,651,651.25,1096
20120701|2012-02-01 10:30,1,651.25,652.5,650,650.5,959
20120701|2012-02-01 11:00,1,650.25,652.25,649,651.5,728
20120701|2012-02-01 11:30,1,651.5,652.5,651,652.25,398
20120701|2012-02-01 12:00,1,652.25,654,651.5,653,815
20120701|2012-02-01 12:30,1,653.25,654.75,652,652,985
20120701|2012-02-01 13:00,1,652.25,652.5,650.25,651.25,1570
20120701|2012-02-01 18:00,2,651.25,651.5,650,650.25,108
20120701|2012-02-01 18:30,2,650,650.5,648.75,648.75,47
20120701|2012-02-01 19:00,2,649,651.75,649,651.75,27
20120701|2012-02-01 19:30,2,651.5,651.75,651.5,651.75,3
20120701|2012-02-01 20:00,2,651,651,650.5,650.75,46
20120701|2012-02-01 20:30,2,650.75,650.75,648,649.25,20
20120701|2012-02-01 21:00,2,649.5,649.75,649.5,649.75,2
20120701|2012-02-01 21:30,2,650,650.25,650,650.25,4
20120701|2012-02-01 23:00,2,649.5,649.75,649,649,31
20120701|2012-02-01 23:30,2,650,650.5,649.5,649.75,27
20120701|2012-02-02 00:00,2,650.25,650.5,650,650.5,19
20120701|2012-02-02 00:30,2,650.25,651,650.25,651,41
20120701|2012-02-02 01:00,2,651,651.75,651,651.75,112
20120701|2012-02-02 01:30,2,651.75,652,651.75,652,83
20120701|2012-02-02 02:00,2,652.25,652.25,651.5,651.5,77
20120701|2012-02-02 02:30,2,651.75,652.25,651.25,651.25,42
20120701|2012-02-02 03:00,2,651.5,651.5,649.5,649.75,69
20120701|2012-02-02 03:30,2,649.5,649.75,647.5,647.75,218
20120701|2012-02-02 04:00,2,647.75,648,646,647.25,78
20120701|2012-02-02 04:30,2,647,649.25,647,647,43
20120701|2012-02-02 05:00,2,646.75,646.75,645.75,646.25,35
20120701|2012-02-02 05:30,2,646,647.5,646,647.25,88
20120701|2012-02-02 06:00,2,647,647,645.75,646,15
20120701|2012-02-02 06:30,2,645.25,645.25,644.75,645.25,54
20120701|2012-02-02 07:00,2,645.25,646.5,645.25,646.5,20
20120701|2012-02-02 09:30,2,645.75,656,645.75,653.5,2002
20120701|2012-02-02 10:00,2,654,656.75,653.5,655.75,816
20120701|2012-02-02 10:30,2,656.25,656.75,654.25,655.5,723
20120701|2012-02-02 11:00,2,655.75,656.25,653.25,654.5,836
20120701|2012-02-02 11:30,2,654.25,654.25,652,653.25,544
20120701|2012-02-02 12:00,2,653.25,653.75,651.25,651.25,394
20120701|2012-02-02 12:30,2,651.25,652.25,650,651.5,395
20120701|2012-02-02 13:00,2,651.75,654,650,653.75,1316
20120701|2012-02-02 18:00,3,653,653,652.5,652.75,97
20120701|2012-02-02 18:30,3,653,653,653,653,2
20120701|2012-02-02 19:00,3,652,652,652,652,3
20120701|2012-02-02 19:30,3,653.5,653.75,653.5,653.75,6
20120701|2012-02-02 20:00,3,653.75,653.75,653.75,653.75,2
20120701|2012-02-02 20:30,3,653.75,654,653.5,653.5,10
20120701|2012-02-02 21:00,3,653.25,653.5,653.25,653.25,6
20120701|2012-02-02 22:00,3,652,652,652,652,6
20120701|2012-02-02 22:30,3,652,652,652,652,1
20120701|2012-02-02 23:00,3,652,652,652,652,1
20120701|2012-02-02 23:30,3,652.5,652.5,652.25,652.25,4
20120701|2012-02-03 00:00,3,652.25,652.25,652.25,652.25,1
20120701|2012-02-03 00:30,3,652.75,652.75,652.75,652.75,1
20120701|2012-02-03 01:00,3,653.25,653.5,653,653.5,34
20120701|2012-02-03 01:30,3,653.5,654.25,653.5,654.25,41
20120701|2012-02-03 02:00,3,654.25,654.5,654.25,654.25,60
20120701|2012-02-03 02:30,3,654.5,655.25,654.5,655,54
20120701|2012-02-03 03:00,3,655.25,655.5,655.25,655.5,40
20120701|2012-02-03 03:30,3,654.75,655,654.5,654.75,72
20120701|2012-02-03 04:00,3,654.5,654.5,654,654.5,32
20120701|2012-02-03 04:30,3,655.25,656.5,655,656,96
20120701|2012-02-03 05:00,3,656,656.25,656,656.25,11
20120701|2012-02-03 05:30,3,656.25,656.25,656,656.25,21
20120701|2012-02-03 06:00,3,655.75,655.75,655,655,19
20120701|2012-02-03 06:30,3,655,655.25,654.25,654.25,60
20120701|2012-02-03 07:00,3,654,654.25,653.5,654.25,59
20120701|2012-02-03 09:30,3,654.75,655.5,648.5,649.5,1642
20120701|2012-02-03 10:00,3,649.5,650.75,648.75,649.5,790
20120701|2012-02-03 10:30,3,649.5,654.5,649,653.75,872
20120701|2012-02-03 11:00,3,653,653.5,650,650.5,526
20120701|2012-02-03 11:30,3,650,651,649.75,649.75,309
20120701|2012-02-03 12:00,3,649.5,652,649.5,651.75,324
20120701|2012-02-03 12:30,3,651.75,654.25,651.75,653.25,907
20120701|2012-02-03 13:00,3,653,655.75,652.5,654.5,913
20120701|2012-02-05 18:00,6,651.5,654,651.5,653.75,96
20120701|2012-02-05 18:30,6,653.75,653.75,653,653,27
20120701|2012-02-05 19:00,6,653,654.25,653,654.25,4
20120701|2012-02-05 19:30,6,654,654.25,654,654,6
20120701|2012-02-05 20:00,6,653.5,653.5,653,653,16
20120701|2012-02-05 20:30,6,652.75,652.75,652.5,652.75,5
20120701|2012-02-05 21:00,6,652.25,652.75,652.25,652.75,2
20120701|2012-02-05 21:30,6,653,653.5,653,653.5,13
20120701|2012-02-05 22:00,6,654,654.5,654,654,6
20120701|2012-02-05 22:30,6,654.25,654.25,654.25,654.25,3
20120701|2012-02-05 23:00,6,654,654,654,654,1
20120701|2012-02-05 23:30,6,654.25,654.25,654.25,654.25,1
20120701|2012-02-06 00:00,6,654.25,654.5,654.25,654.25,12
20120701|2012-02-06 00:30,6,654.5,654.5,654.5,654.5,3
20120701|2012-02-06 01:00,6,654.25,654.75,654.25,654.75,14
20120701|2012-02-06 01:30,6,655,655.5,655,655.5,49
20120701|2012-02-06 02:00,6,655.25,655.25,654.5,654.5,6
20120701|2012-02-06 02:30,6,655,655,654,654,73
20120701|2012-02-06 03:00,6,654.25,654.25,653.5,653.75,18
20120701|2012-02-06 03:30,6,653.75,655.5,653.5,655.25,91
20120701|2012-02-06 04:00,6,655.5,657.75,655.5,657.5,110
20120701|2012-02-06 04:30,6,657.75,658.25,657.75,658,91
20120701|2012-02-06 05:00,6,657.5,658.5,657.5,658.5,26
20120701|2012-02-06 05:30,6,658.5,658.75,657.5,658.75,49
20120701|2012-02-06 06:00,6,659,659.25,657.25,657.25,66
20120701|2012-02-06 06:30,6,657.25,657.25,656,656,36
20120701|2012-02-06 07:00,6,656,656.5,655.75,655.75,75
20120701|2012-02-06 09:30,6,655.5,656,650.25,652.75,1106
20120701|2012-02-06 10:00,6,653.5,656.25,653.5,655,965
20120701|2012-02-06 10:30,6,654.75,655.25,653,655.25,208
20120701|2012-02-06 11:00,6,655.25,655.5,653.75,653.75,270
20120701|2012-02-06 11:30,6,654,655,653.75,654.5,244
20120701|2012-02-06 12:00,6,654.5,654.75,653,654.25,222
20120701|2012-02-06 12:30,6,654.25,655.5,653.75,655,492
20120701|2012-02-06 13:00,6,655,656,652,656,687
20120701|2012-02-06 18:00,7,654.5,655.5,654.5,655.5,49
20120701|2012-02-06 18:30,7,655.25,655.5,655.25,655.25,27
20120701|2012-02-06 19:00,7,655.5,656.25,655.5,656.25,86
20120701|2012-02-06 19:30,7,656.25,656.5,656,656.5,77
20120701|2012-02-06 20:30,7,656.5,656.5,656,656,7
20120701|2012-02-06 21:00,7,655.75,655.75,654,654,19
20120701|2012-02-06 21:30,7,654,654.25,652,652,41
20120701|2012-02-06 22:00,7,652.5,653,652.25,653,15
20120701|2012-02-06 22:30,7,653.25,653.25,653.25,653.25,1
20120701|2012-02-06 23:00,7,652.75,652.75,652.75,652.75,2
20120701|2012-02-06 23:30,7,653,653.25,653,653.25,13
20120701|2012-02-07 00:00,7,653.25,653.5,653.25,653.5,7
20120701|2012-02-07 00:30,7,653.5,653.5,653.5,653.5,9
20120701|2012-02-07 01:30,7,655,655.25,655,655.25,2
20120701|2012-02-07 02:00,7,655,655,654.75,654.75,16
20120701|2012-02-07 02:30,7,654.75,654.75,654.75,654.75,1
20120701|2012-02-07 03:00,7,654.5,654.5,654,654,14
20120701|2012-02-07 03:30,7,655,656,655,655.75,36
20120701|2012-02-07 04:00,7,656,656.5,655.75,655.75,47
20120701|2012-02-07 04:30,7,656.25,656.5,655.25,655.25,32
20120701|2012-02-07 05:00,7,653.5,653.5,652.75,652.75,47
20120701|2012-02-07 05:30,7,653.25,653.25,652.5,652.5,39
20120701|2012-02-07 06:00,7,651.75,652,651.25,651.25,13
20120701|2012-02-07 06:30,7,652.25,652.5,652,652,38
20120701|2012-02-07 07:00,7,652,653,652,652.75,19
20120701|2012-02-07 09:30,7,653,654,651,652.5,1380
20120701|2012-02-07 10:00,7,652.5,653,651.75,652.5,446
20120701|2012-02-07 10:30,7,652.5,653.5,652.25,653,415
20120701|2012-02-07 11:00,7,652.75,654.75,652.5,654.25,359
20120701|2012-02-07 11:30,7,654.25,654.25,653.25,654,361
20120701|2012-02-07 12:00,7,654,654,652.25,652.75,540
20120701|2012-02-07 12:30,7,653,653.25,651.75,651.75,655
20120701|2012-02-07 13:00,7,651.75,653.75,651.5,652.25,919
20120701|2012-02-07 18:00,8,652,652,650.5,651,268
20120701|2012-02-07 18:30,8,651.25,652,651.25,652,84
20120701|2012-02-07 19:00,8,652,652.75,651.5,651.5,80
20120701|2012-02-07 19:30,8,651.75,652.25,651.5,651.75,11
20120701|2012-02-07 20:00,8,652.25,652.25,651.5,651.5,4
20120701|2012-02-07 20:30,8,651.5,651.5,651.5,651.5,3
20120701|2012-02-07 21:00,8,651.75,652,651.75,652,27
20120701|2012-02-07 21:30,8,652.25,652.25,652,652,18
20120701|2012-02-07 22:00,8,652,652,652,652,39
20120701|2012-02-07 22:30,8,652.25,652.25,652.25,652.25,1
20120701|2012-02-07 23:00,8,652.25,652.25,652.25,652.25,11
20120701|2012-02-07 23:30,8,652.75,653.5,652.5,653.5,19
20120701|2012-02-08 00:00,8,653.75,653.75,653.5,653.75,34
20120701|2012-02-08 00:30,8,653.75,654.25,652.5,652.5,98
20120701|2012-02-08 01:00,8,652.5,653.75,652.5,653.5,70
20120701|2012-02-08 01:30,8,653.75,654.5,653.75,654.5,220
20120701|2012-02-08 02:00,8,654.5,656,654.5,655.75,200
20120701|2012-02-08 02:30,8,656,656,655.5,656,27
20120701|2012-02-08 03:00,8,656,657,656,656.75,77
20120701|2012-02-08 03:30,8,656,656.75,656,656.75,25
20120701|2012-02-08 04:00,8,656.25,657,656.25,657,4
20120701|2012-02-08 04:30,8,656.25,656.25,656,656,20
20120701|2012-02-08 05:00,8,656,656.5,655.75,656.25,45
20120701|2012-02-08 05:30,8,656.25,656.75,656,656,9
20120701|2012-02-08 06:00,8,656.5,656.5,655.75,656,11
20120701|2012-02-08 06:30,8,655.75,656.5,655.5,656,47
20120701|2012-02-08 07:00,8,655.75,656.5,655.75,656.5,47
20120701|2012-02-08 09:30,8,656,657,654.75,655.75,2022
20120701|2012-02-08 10:00,8,655.75,655.75,651,651.5,1333
20120701|2012-02-08 10:30,8,651.75,651.75,645.5,645.5,1295
20120701|2012-02-08 11:00,8,645.5,646,641.25,645.5,2751
20120701|2012-02-08 11:30,8,645.5,648.25,645.25,647.75,1480
20120701|2012-02-08 12:00,8,647.75,651,646.75,650.25,1360
20120701|2012-02-08 12:30,8,650,652.5,648.25,652.25,2521
20120701|2012-02-08 13:00,8,652.25,653.25,650.75,652.75,1485
20120701|2012-02-08 18:00,9,651,651.5,650,650,110
20120701|2012-02-08 18:30,9,650.75,650.75,649.75,650.25,10
20120701|2012-02-08 19:00,9,650.5,651.5,650.5,651,111
20120701|2012-02-08 19:30,9,651,651.75,650.5,651,24
20120701|2012-02-08 20:00,9,651,651,650.5,650.75,11
20120701|2012-02-08 20:30,9,650.75,651.25,650.75,650.75,14
20120701|2012-02-08 21:00,9,651,651,650.75,650.75,9
20120701|2012-02-08 21:30,9,650.75,651,650.75,651,7
20120701|2012-02-08 22:00,9,651.25,651.5,651.25,651.25,12
20120701|2012-02-08 22:30,9,651,651,651,651,1
20120701|2012-02-08 23:00,9,650.75,650.75,650.75,650.75,1
20120701|2012-02-08 23:30,9,651,651.5,651,651,21
20120701|2012-02-09 00:00,9,651.25,652,651.25,651.5,108
20120701|2012-02-09 00:30,9,651.75,651.75,651.25,651.25,6
20120701|2012-02-09 01:00,9,652,652,651.25,651.25,35
20120701|2012-02-09 01:30,9,651.25,652.25,651.25,652.25,34
20120701|2012-02-09 02:00,9,652.25,652.5,651.75,652.25,29
20120701|2012-02-09 02:30,9,652.25,652.5,651.75,652.5,42
20120701|2012-02-09 03:00,9,652,652.5,652,652.25,34
20120701|2012-02-09 03:30,9,652,652.75,651.25,651.25,124
20120701|2012-02-09 04:00,9,651.25,651.5,650.25,650.25,78
20120701|2012-02-09 04:30,9,649.5,649.5,649,649,38
20120701|2012-02-09 05:00,9,649.5,650.25,649,649,110
20120701|2012-02-09 05:30,9,649,649,647.5,647.75,111
20120701|2012-02-09 06:00,9,647.5,648,647.25,647.25,24
20120701|2012-02-09 06:30,9,647,648.75,647,648.75,68
20120701|2012-02-09 07:00,9,648.75,649.25,647.5,649,157
20120701|2012-02-09 09:30,9,650,659.5,647,657.75,2913
20120701|2012-02-09 10:00,9,657.75,659.75,653.25,655,1610
20120701|2012-02-09 10:30,9,655.25,655.25,649.25,652.5,3722
20120701|2012-02-09 11:00,9,652.5,652.75,650.25,650.25,1265
20120701|2012-02-09 11:30,9,650.5,650.75,648.5,649.25,500
20120701|2012-02-09 12:00,9,649,649.25,642.25,645.5,2266
20120701|2012-02-09 12:30,9,645.25,645.5,641.25,643,1374
20120701|2012-02-09 13:00,9,643,646,641.25,644.75,1151
20120701|2012-02-09 18:00,10,646,646,642.5,642.5,273
20120701|2012-02-09 18:30,10,642.75,643,642.75,642.75,128
20120701|2012-02-09 19:00,10,642.75,643,641.25,641.5,189
20120701|2012-02-09 19:30,10,641.5,643.25,641.5,642.25,77
20120701|2012-02-09 20:00,10,642,643.25,642,643.25,15
20120701|2012-02-09 20:30,10,642.75,643,642.75,643,2
20120701|2012-02-09 21:00,10,642.75,642.75,642.5,642.5,7
20120701|2012-02-09 21:30,10,642.25,642.25,642.25,642.25,12
20120701|2012-02-09 22:00,10,642.25,642.25,642.25,642.25,1
20120701|2012-02-09 22:30,10,642.25,642.5,642,642,23
20120701|2012-02-09 23:00,10,642.25,642.5,642.25,642.5,9
20120701|2012-02-09 23:30,10,642.5,642.5,642.5,642.5,4
20120701|2012-02-10 00:00,10,643,643,643,643,74
20120701|2012-02-10 00:30,10,643,643.5,643,643.25,8
20120701|2012-02-10 01:00,10,643.5,643.5,643.25,643.25,13
20120701|2012-02-10 01:30,10,643.25,643.75,643,643,27
20120701|2012-02-10 02:00,10,643,644,643,643.25,20
20120701|2012-02-10 02:30,10,643.5,644.5,643.5,644.5,41
20120701|2012-02-10 03:30,10,643.25,643.75,643,643.75,54
20120701|2012-02-10 04:00,10,643.5,643.75,641.75,642,202
20120701|2012-02-10 04:30,10,642,642.5,641.75,642.5,57
20120701|2012-02-10 05:00,10,642.25,642.75,641.75,642.75,84
20120701|2012-02-10 05:30,10,642.5,642.5,641.75,642,38
20120701|2012-02-10 06:00,10,641.75,641.75,640.75,641,234
20120701|2012-02-10 06:30,10,641.25,642.75,640.75,642,277
20120701|2012-02-10 07:00,10,641.5,643.25,641.5,642.75,39
20120701|2012-02-10 09:30,10,641.5,645,640,643.75,2664
20120701|2012-02-10 10:00,10,643.5,646.75,643,643.5,1643
20120701|2012-02-10 10:30,10,643.5,644.75,642.5,642.75,548
20120701|2012-02-10 11:00,10,642.5,643,641,641.25,658
20120701|2012-02-10 11:30,10,641.25,642,640.5,641,509
20120701|2012-02-10 12:00,10,641.5,641.75,640,640.5,691
20120701|2012-02-10 12:30,10,640.5,640.5,636.5,636.75,1839
20120701|2012-02-10 13:00,10,636.75,639.25,636.5,637.25,1350
20120701|2012-02-12 18:00,13,641,642.75,641,641.5,301
20120701|2012-02-12 18:30,13,641,641.25,640,640.5,80
20120701|2012-02-12 19:00,13,640.75,641.5,640.5,641.5,296
20120701|2012-02-12 19:30,13,641.5,642,641,642,134
20120701|2012-02-12 20:00,13,642,644.5,642,644.5,215
20120701|2012-02-12 20:30,13,643.5,644.25,643,643.25,69
20120701|2012-02-12 21:00,13,643,643.5,642.75,643.5,308
20120701|2012-02-12 21:30,13,644,644,643.25,643.5,29
20120701|2012-02-12 22:00,13,644,644,643.5,643.75,5
20120701|2012-02-12 22:30,13,643.75,643.75,643.25,643.25,6
20120701|2012-02-12 23:00,13,643.75,643.75,643.5,643.5,2
20120701|2012-02-12 23:30,13,643.5,643.5,643.5,643.5,1
20120701|2012-02-13 00:00,13,643.5,643.5,642.75,643,14
20120701|2012-02-13 00:30,13,643,643,642.5,642.5,3
20120701|2012-02-13 01:00,13,643.5,643.5,642.5,643,95
20120701|2012-02-13 01:30,13,643.25,643.5,642.5,643.5,51
20120701|2012-02-13 02:00,13,643.5,644.25,643.5,644.25,64
20120701|2012-02-13 02:30,13,644.5,645,644.25,645,111
20120701|2012-02-13 03:00,13,645.25,645.25,644,644.25,34
20120701|2012-02-13 03:30,13,644.5,644.75,644,644.25,64
20120701|2012-02-13 04:00,13,644,645,643.75,644,62
20120701|2012-02-13 04:30,13,644,644.5,644,644.5,14
20120701|2012-02-13 05:00,13,644.25,644.25,643.75,644,16
20120701|2012-02-13 05:30,13,644.75,645.25,644.75,645.25,6
20120701|2012-02-13 06:00,13,644.5,644.5,644,644.25,15
20120701|2012-02-13 06:30,13,644.25,644.5,643.75,644,40
20120701|2012-02-13 07:00,13,644,645.25,644,645.25,19
20120701|2012-02-13 09:30,13,644,649.25,642.25,648.5,2792
20120701|2012-02-13 10:00,13,648.75,650.25,647.5,648,1269
20120701|2012-02-13 10:30,13,647.75,648.75,644.5,645.5,1004
20120701|2012-02-13 11:00,13,645.25,646.25,644.5,646,1249
20120701|2012-02-13 11:30,13,646,646,643.25,643.75,1136
20120701|2012-02-13 12:00,13,643.75,645,641.5,642.75,1791
20120701|2012-02-13 12:30,13,642.5,643.25,640.75,641.75,931
20120701|2012-02-13 13:00,13,641.75,646.5,641.75,645.75,1438
20120701|2012-02-13 18:00,14,645.75,646,645,645.75,101
20120701|2012-02-13 18:30,14,645.5,646,645.5,645.75,19
20120701|2012-02-13 19:00,14,645.25,645.25,645.25,645.25,2
20120701|2012-02-13 19:30,14,644.5,644.5,644.5,644.5,4
20120701|2012-02-13 20:00,14,644.75,645,644.5,644.5,14
20120701|2012-02-13 20:30,14,644.25,645,644.25,645,2
20120701|2012-02-13 21:00,14,645.25,645.25,645,645,9
20120701|2012-02-13 21:30,14,645,645,645,645,1
20120701|2012-02-13 22:00,14,645.5,645.5,645.25,645.25,2
20120701|2012-02-13 22:30,14,645.25,645.25,645.25,645.25,2
20120701|2012-02-13 23:00,14,645.75,645.75,645.75,645.75,1
20120701|2012-02-13 23:30,14,645.5,645.5,645,645,6
20120701|2012-02-14 00:00,14,645,645,644,644,15
20120701|2012-02-14 00:30,14,644,644,642.75,642.75,25
20120701|2012-02-14 01:00,14,643,643.25,643,643.25,30
20120701|2012-02-14 01:30,14,642.75,643,642.25,643,12
20120701|2012-02-14 02:00,14,642.5,642.5,642,642.25,19
20120701|2012-02-14 02:30,14,642,644.75,642,643.25,97
20120701|2012-02-14 03:00,14,642.75,645,642.75,644.25,45
20120701|2012-02-14 03:30,14,643.75,644,643,643,220
20120701|2012-02-14 04:00,14,643.5,644.5,643.5,644.25,30
20120701|2012-02-14 04:30,14,644.75,644.75,644.25,644.75,25
20120701|2012-02-14 05:00,14,644.5,644.5,644.25,644.25,22
20120701|2012-02-14 05:30,14,644.5,644.5,644,644,30
20120701|2012-02-14 06:00,14,644.5,644.5,643.5,643.5,34
20120701|2012-02-14 06:30,14,643.5,643.75,642.5,643.75,112
20120701|2012-02-14 07:00,14,643.5,643.5,642.75,643,34
20120701|2012-02-14 09:30,14,642.5,642.75,639.25,640.5,2194
20120701|2012-02-14 10:00,14,640.75,642.25,640.25,641.5,1015
20120701|2012-02-14 10:30,14,641.5,646.5,641.5,643.25,1559
20120701|2012-02-14 11:00,14,643.25,644.5,643.25,644.25,536
20120701|2012-02-14 11:30,14,644.5,647,643.5,643.75,959
20120701|2012-02-14 12:00,14,643.5,643.5,639.75,642,1069
20120701|2012-02-14 12:30,14,642,643,640,640.5,498
20120701|2012-02-14 13:00,14,640.75,641.5,639.5,639.75,1407
20120701|2012-02-14 18:00,15,641,641.5,640,641.5,169
20120701|2012-02-14 18:30,15,641.5,642.5,641.25,642,114
20120701|2012-02-14 19:00,15,641.75,641.75,641,641,4
20120701|2012-02-14 19:30,15,641,641,640.75,640.75,23
20120701|2012-02-14 20:00,15,641.25,641.5,640.75,641.5,19
20120701|2012-02-14 20:30,15,641.75,642,641.75,642,18
20120701|2012-02-14 21:00,15,642.5,642.5,642.5,642.5,4
20120701|2012-02-14 22:00,15,642.5,642.5,642.25,642.25,7
20120701|2012-02-14 23:00,15,642.75,642.75,642.75,642.75,5
20120701|2012-02-14 23:30,15,642,642,641.75,642,5
20120701|2012-02-15 00:00,15,642,642.5,641.75,642,24
20120701|2012-02-15 00:30,15,642.5,642.75,642.25,642.25,22
20120701|2012-02-15 01:00,15,642,642.5,642,642,22
20120701|2012-02-15 01:30,15,641.5,641.75,641.25,641.5,72
20120701|2012-02-15 02:00,15,641.75,643.25,641.75,642.75,30
20120701|2012-02-15 02:30,15,643,644.75,642.75,644.25,75
20120701|2012-02-15 03:00,15,644,644.25,643.75,644.25,46
20120701|2012-02-15 03:30,15,643.5,643.5,642,642.25,142
20120701|2012-02-15 04:00,15,642.5,643,642.5,643,11
20120701|2012-02-15 04:30,15,642.75,642.75,642,642.5,26
20120701|2012-02-15 05:00,15,642.5,642.75,642.5,642.75,60
20120701|2012-02-15 05:30,15,642.25,642.5,642.25,642.25,17
20120701|2012-02-15 06:00,15,642.25,642.75,642.25,642.5,35
20120701|2012-02-15 06:30,15,643.25,643.5,641,641.5,100
20120701|2012-02-15 07:00,15,641.5,642,641.5,641.5,56
20120701|2012-02-15 09:30,15,642,645,640.5,642.5,2682
20120701|2012-02-15 10:00,15,642.5,645,641.5,643.25,1044
20120701|2012-02-15 10:30,15,643.25,643.25,639,639,980
20120701|2012-02-15 11:00,15,639.25,641.5,639.25,641.5,597
20120701|2012-02-15 11:30,15,641.75,641.75,637.25,637.75,1079
20120701|2012-02-15 12:00,15,637.5,637.5,632.5,633.5,2658
20120701|2012-02-15 12:30,15,633.5,635,633,633.75,1097
20120701|2012-02-15 13:00,15,633.5,635,632.75,633.5,1038
20120701|2012-02-15 18:00,16,634,636,634,635.25,139
20120701|2012-02-15 18:30,16,635.5,635.75,634.5,635.25,22
20120701|2012-02-15 19:00,16,634.75,634.75,633.75,634.25,35
20120701|2012-02-15 19:30,16,633.5,633.5,633,633.5,14
20120701|2012-02-15 20:00,16,633.5,633.5,632.5,632.5,30
20120701|2012-02-15 20:30,16,632.75,632.75,632,632,60
20120701|2012-02-15 21:00,16,632.25,632.25,631,631.5,27
20120701|2012-02-15 21:30,16,631.25,631.5,630.5,631,39
20120701|2012-02-15 22:00,16,631,632,630.75,632,9
20120701|2012-02-15 22:30,16,632.75,632.75,632.25,632.5,35
20120701|2012-02-15 23:00,16,632.5,632.5,632,632,17
20120701|2012-02-15 23:30,16,631.25,631.25,630.5,630.75,26
20120701|2012-02-16 00:00,16,630.75,631,630.5,631,7
20120701|2012-02-16 00:30,16,631.25,631.5,630.25,631.5,212
20120701|2012-02-16 01:00,16,630.75,631,630.75,631,3
20120701|2012-02-16 01:30,16,631,631,630.75,630.75,9
20120701|2012-02-16 02:00,16,631,631.25,630.75,631,55
20120701|2012-02-16 02:30,16,630.75,630.75,629.75,630,289
20120701|2012-02-16 03:00,16,630.25,631.5,630.25,631.5,121
20120701|2012-02-16 03:30,16,631.5,631.5,631,631.25,50
20120701|2012-02-16 04:00,16,632,632,631.75,632,40
20120701|2012-02-16 04:30,16,631.75,632.5,631.75,632.5,44
20120701|2012-02-16 05:00,16,632.75,633,632,633,26
20120701|2012-02-16 05:30,16,632.5,632.5,632,632.25,20
20120701|2012-02-16 06:00,16,632.5,633.5,632.25,633.5,110
20120701|2012-02-16 06:30,16,633.25,633.5,632.5,633,25
20120701|2012-02-16 07:00,16,633,633.25,632,632,64
20120701|2012-02-16 09:30,16,634,638.25,633.5,634.75,2807
20120701|2012-02-16 10:00,16,635,643.5,635,641.25,3193
20120701|2012-02-16 10:30,16,641,642.5,638.5,640.75,1233
20120701|2012-02-16 11:00,16,640.5,642,640.25,641.75,677
20120701|2012-02-16 11:30,16,641.5,642.25,639.25,639.5,668
20120701|2012-02-16 12:00,16,639.75,640.5,639.25,639.5,603
20120701|2012-02-16 12:30,16,639.5,640.75,638.25,640.75,947
20120701|2012-02-16 13:00,16,641,643.25,640,643,1349
20120701|2012-02-16 18:00,17,641.75,642.75,641.5,642.5,72
20120701|2012-02-16 18:30,17,642.25,642.75,642.25,642.25,34
20120701|2012-02-16 19:00,17,642.25,643.25,642.25,643.25,72
20120701|2012-02-16 19:30,17,643.75,644.25,643.75,643.75,36
20120701|2012-02-16 20:00,17,644,644.75,643.75,644.75,8
20120701|2012-02-16 20:30,17,644.5,644.75,644.25,644.75,25
20120701|2012-02-16 21:00,17,644.75,644.75,644.25,644.25,4
20120701|2012-02-16 21:30,17,644.75,644.75,644.5,644.5,3
20120701|2012-02-16 22:30,17,644.5,644.75,644.5,644.75,7
20120701|2012-02-16 23:00,17,644.75,645.25,644.75,645.25,72
20120701|2012-02-16 23:30,17,645.5,645.75,645,645.75,40
20120701|2012-02-17 00:00,17,645,645,645,645,5
20120701|2012-02-17 00:30,17,645,645.25,644.5,644.5,7
20120701|2012-02-17 01:00,17,645,645.5,644.75,645,47
20120701|2012-02-17 01:30,17,645.75,645.75,645.5,645.75,11
20120701|2012-02-17 02:00,17,645.5,645.75,644.75,644.75,11
20120701|2012-02-17 02:30,17,644.75,644.75,644.25,644.5,66
20120701|2012-02-17 03:00,17,644.5,644.75,644,644.75,54
20120701|2012-02-17 03:30,17,645.5,646.25,645.5,646,43
20120701|2012-02-17 04:00,17,645.25,645.5,645.25,645.25,36
20120701|2012-02-17 04:30,17,644.75,647,644.75,647,42
20120701|2012-02-17 05:00,17,647,647.5,646.75,646.75,90
20120701|2012-02-17 05:30,17,647.25,647.5,646.75,646.75,34
20120701|2012-02-17 06:00,17,646.75,647.5,646.75,647.5,48
20120701|2012-02-17 06:30,17,647.25,648,647.25,648,89
20120701|2012-02-17 07:00,17,647.75,648,647.25,647.5,39
20120701|2012-02-17 09:30,17,648,648.75,645.75,645.75,2164
20120701|2012-02-17 10:00,17,645.5,646.5,643.5,644.25,1354
20120701|2012-02-17 10:30,17,644,646.5,643.75,646.5,1205
20120701|2012-02-17 11:00,17,646.25,653,646,651.5,3739
20120701|2012-02-17 11:30,17,651.75,652,649.25,649.75,1555
20120701|2012-02-17 12:00,17,650,650.5,648.5,649.25,772
20120701|2012-02-17 12:30,17,649.5,650.25,648,648.5,1095
20120701|2012-02-17 13:00,17,648.75,650.75,647.75,648.25,1630
20120701|2012-02-20 18:00,21,649.25,651,648.75,649,404
20120701|2012-02-20 18:30,21,649,649.25,648.5,648.5,44
20120701|2012-02-20 19:00,21,648.25,649.75,648,648,71
20120701|2012-02-20 19:30,21,648,648.5,647.75,648.25,48
20120701|2012-02-20 20:00,21,648.5,648.5,648,648,13
20120701|2012-02-20 20:30,21,648.5,649.25,648,649,98
20120701|2012-02-20 21:00,21,649.5,650.5,649.5,650.5,51
20120701|2012-02-20 21:30,21,650.5,650.5,649.5,649.5,12
20120701|2012-02-20 22:00,21,649.25,649.5,648.5,649,28
20120701|2012-02-20 22:30,21,648.75,649.25,648.75,649.25,3
20120701|2012-02-21 00:00,21,650,650.5,650,650.5,19
20120701|2012-02-21 00:30,21,650,650.25,649.25,649.5,23
20120701|2012-02-21 01:00,21,649.5,649.5,649,649,20
20120701|2012-02-21 01:30,21,649,649,648,648.25,80
20120701|2012-02-21 02:00,21,648.25,648.25,646.75,647.25,33
20120701|2012-02-21 02:30,21,647.25,648.25,647.25,647.75,135
20120701|2012-02-21 03:00,21,647.75,648,646.75,646.75,70
20120701|2012-02-21 03:30,21,646.5,646.5,645,645,72
20120701|2012-02-21 04:00,21,645.25,645.75,644.25,644.25,25
20120701|2012-02-21 04:30,21,644.5,645.25,644.5,644.75,50
20120701|2012-02-21 05:00,21,644.5,644.5,643.75,643.75,54
20120701|2012-02-21 05:30,21,643.5,643.5,641.75,641.75,107
20120701|2012-02-21 06:00,21,641.75,642,641.25,642,69
20120701|2012-02-21 06:30,21,641.75,643,641.75,642,83
20120701|2012-02-21 07:00,21,642,642.75,641.75,642,33
20120701|2012-02-21 09:30,21,642.5,643.5,638,638.5,3704
20120701|2012-02-21 10:00,21,638.5,638.5,634.75,637.75,1688
20120701|2012-02-21 10:30,21,637.5,638.75,635.5,635.75,1780
20120701|2012-02-21 11:00,21,635.5,636.25,633.75,633.75,1668
20120701|2012-02-21 11:30,21,633.5,637.25,632.75,635.5,845
20120701|2012-02-21 12:00,21,635.5,636.75,635.25,636.25,712
20120701|2012-02-21 12:30,21,636.25,639.5,635.75,637.75,1183
20120701|2012-02-21 13:00,21,637.5,638.75,637,637.5,1455
20120701|2012-02-21 18:00,22,637.5,637.75,635.25,636.25,77
20120701|2012-02-21 18:30,22,636.25,637.5,636,637.5,29
20120701|2012-02-21 19:00,22,637.5,637.75,637.25,637.5,18
20120701|2012-02-21 19:30,22,637.25,638.5,637.25,637.75,76
20120701|2012-02-21 20:00,22,638,638,637.25,637.75,28
20120701|2012-02-21 20:30,22,638,638,638,638,1
20120701|2012-02-21 21:00,22,637.25,637.75,637,637,19
20120701|2012-02-21 21:30,22,637.75,637.75,637.75,637.75,1
20120701|2012-02-21 22:00,22,637.75,638,637.75,638,6
20120701|2012-02-21 22:30,22,638,638,637.75,637.75,11
20120701|2012-02-21 23:00,22,637.75,637.75,637.75,637.75,2
20120701|2012-02-21 23:30,22,638,638,638,638,3
20120701|2012-02-22 00:00,22,638,638,638,638,1
20120701|2012-02-22 00:30,22,638,638,638,638,2
20120701|2012-02-22 01:00,22,638,638,638,638,37
20120701|2012-02-22 01:30,22,638,638,637.25,638,109
20120701|2012-02-22 02:00,22,637.75,638,637.5,638,18
20120701|2012-02-22 02:30,22,638,638,636.75,636.75,73
20120701|2012-02-22 03:00,22,637,637,634.75,634.75,115
20120701|2012-02-22 03:30,22,634.75,634.75,633.75,634.75,260
20120701|2012-02-22 04:00,22,634.75,634.75,633.75,634,65
20120701|2012-02-22 04:30,22,634.5,635,634.5,635,61
20120701|2012-02-22 05:00,22,635,635,635,635,22
20120701|2012-02-22 05:30,22,634.25,634.75,634.25,634.75,24
20120701|2012-02-22 06:00,22,635,635.25,634.75,634.75,27
20120701|2012-02-22 06:30,22,635,635.75,634.5,635,38
20120701|2012-02-22 07:00,22,635.25,635.25,634.5,635.25,13
20120701|2012-02-22 09:30,22,636.25,641.75,636.25,638,2634
20120701|2012-02-22 10:00,22,638,639.75,637.25,638.75,726
20120701|2012-02-22 10:30,22,639,640,637.75,639.25,730
20120701|2012-02-22 11:00,22,639.5,640,638.5,639.75,746
20120701|2012-02-22 11:30,22,639.5,640.25,638.5,640,733
20120701|2012-02-22 12:00,22,640,640.25,638,638.5,1036
20120701|2012-02-22 12:30,22,638.75,644.5,638.5,644.25,1602
20120701|2012-02-22 13:00,22,644.25,646,643.5,645.25,1538
20120701|2012-02-22 18:00,23,644.25,644.75,643.75,644,124
20120701|2012-02-22 18:30,23,644,644,643.25,643.75,10
20120701|2012-02-22 19:00,23,643.25,644,643.25,644,115
20120701|2012-02-22 19:30,23,644,644,643.75,643.75,18
20120701|2012-02-22 20:00,23,644,644.25,644,644.25,3
20120701|2012-02-22 20:30,23,644.25,644.5,644.25,644.5,19
20120701|2012-02-22 21:00,23,644.5,644.75,644.25,644.5,63
20120701|2012-02-22 21:30,23,644.5,644.5,644.25,644.25,24
20120701|2012-02-22 22:00,23,644.25,644.25,644.25,644.25,20
20120701|2012-02-22 22:30,23,644,644.25,644,644.25,43
20120701|2012-02-22 23:30,23,644.25,644.75,644.25,644.5,46
20120701|2012-02-23 00:00,23,644.25,644.5,644.25,644.25,47
20120701|2012-02-23 00:30,23,644,644.25,644,644,19
20120701|2012-02-23 01:00,23,643.75,645,643.75,645,517
20120701|2012-02-23 02:00,23,644.25,645,644.25,645,12
20120701|2012-02-23 02:30,23,645,645.5,645,645.25,57
20120701|2012-02-23 03:00,23,645.5,645.75,644.75,644.75,83
20120701|2012-02-23 03:30,23,644.5,645.5,644.5,645.5,71
20120701|2012-02-23 04:00,23,645.25,645.25,645.25,645.25,1
20120701|2012-02-23 04:30,23,644.75,644.75,643.75,643.75,71
20120701|2012-02-23 05:00,23,644,644.25,643.75,644.25,66
20120701|2012-02-23 05:30,23,644.25,644.25,643.75,644,181
20120701|2012-02-23 06:00,23,644.25,644.5,643.75,643.75,108
20120701|2012-02-23 06:30,23,643.75,644,643.5,643.5,29
20120701|2012-02-23 07:00,23,643.5,645,643,644.75,78
20120701|2012-02-23 09:30,23,645,649.25,642.75,644.5,3889
20120701|2012-02-23 10:00,23,644.5,644.5,641.5,642.5,1721
20120701|2012-02-23 10:30,23,643,645.5,642.5,645.25,1233
20120701|2012-02-23 11:00,23,645.25,645.25,641.75,641.75,948
20120701|2012-02-23 11:30,23,642.5,642.5,638.5,639,873
20120701|2012-02-23 12:00,23,639.25,642.75,638,642.25,1388
20120701|2012-02-23 12:30,23,642.5,644.5,642,644,1638
20120701|2012-02-23 13:00,23,644.25,645.5,644,644,1654
20120701|2012-02-23 18:00,24,643.25,643.75,642.75,642.75,40
20120701|2012-02-23 18:30,24,642.5,642.5,640.5,641,70
20120701|2012-02-23 19:00,24,641,642.25,641,642.25,40
20120701|2012-02-23 19:30,24,642.5,642.5,642,642,34
20120701|2012-02-23 20:00,24,642,642.5,642,642.25,4
20120701|2012-02-23 20:30,24,642.5,642.5,642,642,11
20120701|2012-02-23 21:00,24,642.25,642.25,641,641,58
20120701|2012-02-23 21:30,24,641.75,641.75,641.75,641.75,2
20120701|2012-02-23 22:00,24,641.75,642.25,641.75,642.25,4
20120701|2012-02-23 22:30,24,642,642,642,642,5
20120701|2012-02-23 23:30,24,642.5,643.5,642.5,642.75,21
20120701|2012-02-24 00:00,24,642.75,642.75,642,642,18
20120701|2012-02-24 00:30,24,642.25,642.75,642,642.75,26
20120701|2012-02-24 01:00,24,642.5,643.5,642.5,643.5,23
20120701|2012-02-24 01:30,24,642.75,643,642.5,642.5,59
20120701|2012-02-24 02:00,24,642.75,643.25,642,642.25,20
20120701|2012-02-24 02:30,24,641.75,643.25,641.75,643.25,37
20120701|2012-02-24 03:00,24,643.5,644,643.25,643.75,79
20120701|2012-02-24 03:30,24,643.5,644,643,643.5,79
20120701|2012-02-24 04:00,24,643.5,643.75,641.75,642,66
20120701|2012-02-24 04:30,24,642,642,642,642,2
20120701|2012-02-24 05:00,24,641.75,641.75,641.5,641.5,16
20120701|2012-02-24 05:30,24,641.5,641.5,641.25,641.5,24
20120701|2012-02-24 06:00,24,641.5,641.5,640.5,641,32
20120701|2012-02-24 06:30,24,641,641,640.25,640.25,25
20120701|2012-02-24 07:00,24,640.5,641,639.75,640.75,94
20120701|2012-02-24 09:30,24,641,644.5,639,640.25,4294
20120701|2012-02-24 10:00,24,640.25,641.25,638.75,641,1802
20120701|2012-02-24 10:30,24,641,642.75,640.25,642.5,1273
20120701|2012-02-24 11:00,24,642.75,643,642,642.5,1125
20120701|2012-02-24 11:30,24,642.5,643,641.75,642.5,673
20120701|2012-02-24 12:00,24,642.25,644.5,642,644.5,1137
20120701|2012-02-24 12:30,24,644.5,647.25,644.25,645.75,1922
20120701|2012-02-24 13:00,24,645.5,647,645.5,645.75,1049
20120701|2012-02-26 18:00,27,644,645.75,643.5,645.5,198
20120701|2012-02-26 18:30,27,645.25,645.5,644,644,68
20120701|2012-02-26 19:00,27,644,645.5,643.75,645.5,31
20120701|2012-02-26 19:30,27,645.75,645.75,645,645,47
20120701|2012-02-26 20:00,27,645,645.5,645,645,29
20120701|2012-02-26 20:30,27,644.75,644.75,644,644.25,113
20120701|2012-02-26 21:00,27,644.5,645.25,644.5,645,47
20120701|2012-02-26 21:30,27,645,645,644,644,8
20120701|2012-02-26 22:00,27,644.25,644.75,644.25,644.5,6
20120701|2012-02-26 23:00,27,644.25,644.25,644.25,644.25,6
20120701|2012-02-26 23:30,27,644.25,644.25,644.25,644.25,2
20120701|2012-02-27 00:30,27,644,644,644,644,2
20120701|2012-02-27 01:00,27,644.25,644.25,643.5,643.5,62
20120701|2012-02-27 01:30,27,644.5,644.5,644,644,12
20120701|2012-02-27 02:00,27,644,644,644,644,2
20120701|2012-02-27 02:30,27,643.25,643.25,642.5,642.75,44
20120701|2012-02-27 03:00,27,642.5,643,642.5,643,59
20120701|2012-02-27 03:30,27,643.25,643.5,642.75,643,39
20120701|2012-02-27 04:00,27,642.75,642.75,642.5,642.5,7
20120701|2012-02-27 04:30,27,642.5,642.5,642.25,642.25,13
20120701|2012-02-27 05:00,27,642,642,641,641,114
20120701|2012-02-27 05:30,27,640.75,641.75,640.5,640.5,52
20120701|2012-02-27 06:00,27,640.5,641,640,641,67
20120701|2012-02-27 06:30,27,641.75,642.25,641.5,642,39
20120701|2012-02-27 07:00,27,642.25,642.5,641.25,641.25,50
20120701|2012-02-27 09:30,27,641,646.5,639.5,645,3248
20120701|2012-02-27 10:00,27,645.25,649,645,647.5,3028
20120701|2012-02-27 10:30,27,647.5,651.5,647,650.25,3523
20120701|2012-02-27 11:00,27,650.75,651,647.25,648,2315
20120701|2012-02-27 11:30,27,648,649.5,647,649,1156
20120701|2012-02-27 12:00,27,649.25,650.75,649,649.75,1141
20120701|2012-02-27 12:30,27,649.75,651,649.5,650.25,975
20120701|2012-02-27 13:00,27,650.5,651.25,649.75,650.75,2172
20120701|2012-02-27 18:00,28,648.25,649.25,647.75,649.25,180
20120701|2012-02-27 18:30,28,649,649,648.5,648.5,32
20120701|2012-02-27 19:00,28,648.5,649,648.5,648.5,26
20120701|2012-02-27 19:30,28,649,649.5,649,649,18
20120701|2012-02-27 20:00,28,648.75,648.75,648.75,648.75,3
20120701|2012-02-27 20:30,28,649,649,648.25,648.25,26
20120701|2012-02-27 21:00,28,648.5,649,648.5,648.5,20
20120701|2012-02-27 21:30,28,648.5,649,648.5,649,2
20120701|2012-02-27 22:30,28,649,649.25,649,649.25,5
20120701|2012-02-27 23:00,28,648.75,648.75,648.75,648.75,2
20120701|2012-02-27 23:30,28,649,649.25,648.5,649,8
20120701|2012-02-28 00:00,28,649.25,649.5,648.75,649.5,7
20120701|2012-02-28 00:30,28,649.5,649.5,648.5,649.5,60
20120701|2012-02-28 01:00,28,649.5,649.75,649.5,649.75,18
20120701|2012-02-28 01:30,28,649.5,650,649.5,650,11
20120701|2012-02-28 02:00,28,649.75,650.5,649.75,650.5,137
20120701|2012-02-28 02:30,28,650.75,651,650.25,651,135
20120701|2012-02-28 03:00,28,650.75,651.5,650.25,651.5,77
20120701|2012-02-28 03:30,28,651,651.25,649.75,649.75,184
20120701|2012-02-28 04:00,28,650.5,651,649.75,651,49
20120701|2012-02-28 04:30,28,650.5,652.75,650.5,651.5,136
20120701|2012-02-28 05:00,28,651,651.75,651,651.25,20
20120701|2012-02-28 05:30,28,651.5,651.5,651.25,651.5,10
20120701|2012-02-28 06:00,28,651.5,653,651.5,653,98
20120701|2012-02-28 06:30,28,653,653.75,652.5,653.25,275
20120701|2012-02-28 07:00,28,652.75,653.25,652.5,652.75,124
20120701|2012-02-28 09:30,28,652.75,653.25,649.75,651,3307
20120701|2012-02-28 10:00,28,651.25,651.5,649.5,651,1651
20120701|2012-02-28 10:30,28,651,654.75,651,653,3360
20120701|2012-02-28 11:00,28,653.25,655.5,653,655.25,2278
20120701|2012-02-28 11:30,28,655.25,656,655,655.75,1291
20120701|2012-02-28 12:00,28,655.75,658.5,655.5,656.25,2730
20120701|2012-02-28 12:30,28,656,658.25,655.75,657.5,1667
20120701|2012-02-28 13:00,28,657.5,659,657,658.75,2395
20120701|2012-02-28 18:00,29,657.25,657.75,656.75,656.75,212
20120701|2012-02-28 18:30,29,657,657.75,657,657.75,28
20120701|2012-02-28 19:00,29,658,658,656.25,656.75,186
20120701|2012-02-28 19:30,29,656.25,657.75,656.25,657,41
20120701|2012-02-28 20:00,29,657.25,657.75,657.25,657.75,8
20120701|2012-02-28 20:30,29,657.75,657.75,657.5,657.5,17
20120701|2012-02-28 21:00,29,657.5,657.5,657.5,657.5,10
20120701|2012-02-28 21:30,29,657.5,657.75,657.5,657.75,12
20120701|2012-02-28 22:00,29,657.75,657.75,657.25,657.25,10
20120701|2012-02-28 22:30,29,657.5,657.5,657,657,11
20120701|2012-02-28 23:00,29,657.25,657.5,657.25,657.5,7
20120701|2012-02-28 23:30,29,657.5,657.75,657.5,657.75,18
20120701|2012-02-29 00:00,29,657.75,657.75,657.75,657.75,31
20120701|2012-02-29 00:30,29,657.75,658.25,657.75,658.25,54
20120701|2012-02-29 01:00,29,658.25,658.5,658,658.5,65
20120701|2012-02-29 01:30,29,658.5,658.75,658.5,658.75,23
20120701|2012-02-29 02:00,29,658.5,658.75,658.5,658.5,69
20120701|2012-02-29 02:30,29,658.75,658.75,658.5,658.5,94
20120701|2012-02-29 03:00,29,658.5,658.75,658.25,658.5,275
20120701|2012-02-29 03:30,29,658.75,659,658.5,658.75,137
20120701|2012-02-29 04:00,29,659,659.25,658.75,659.25,212
20120701|2012-02-29 04:30,29,659.5,660,658.5,659.75,384
20120701|2012-02-29 05:00,29,659.75,659.75,659.25,659.5,34
20120701|2012-02-29 05:30,29,659.75,660.25,659.75,660.25,317
20120701|2012-02-29 06:00,29,660.5,661,660.5,660.75,178
20120701|2012-02-29 06:30,29,660.75,661,660.5,660.5,116
20120701|2012-02-29 07:00,29,660.5,660.75,659.75,660.25,184
20120701|2012-02-29 09:30,29,659,663.25,656.25,658.25,6642
20120701|2012-02-29 10:00,29,658.5,660.75,657.25,657.5,2155
20120701|2012-02-29 10:30,29,657.5,660,655.5,659,1572
20120701|2012-02-29 11:00,29,658.75,662,658.5,661.75,1957
20120701|2012-02-29 11:30,29,661.75,662,659.25,660.5,1425
20120701|2012-02-29 12:00,29,660.75,661.5,660.25,661,1006
20120701|2012-02-29 12:30,29,661,662.5,660.75,660.75,1457
20120701|2012-02-29 13:00,29,660.75,661,657.75,660.25,3464
20120701|2012-02-29 18:00,1,658,658,656.25,657,196
20120701|2012-02-29 18:30,1,657,657,656,656,40
20120701|2012-02-29 19:00,1,656.5,656.75,656,656.5,79
20120701|2012-02-29 19:30,1,656.5,656.75,656.25,656.5,30
20120701|2012-02-29 20:00,1,656.5,656.5,656.25,656.25,8
20120701|2012-02-29 20:30,1,656.5,656.5,654.5,654.5,85
20120701|2012-02-29 21:00,1,654.25,655.25,654.25,655.25,8
20120701|2012-02-29 21:30,1,655.25,655.75,655.25,655.75,12
20120701|2012-02-29 22:00,1,655.25,656,655,656,36
20120701|2012-02-29 23:00,1,656,656,656,656,4
20120701|2012-02-29 23:30,1,656.5,656.5,656.25,656.25,3
20120701|2012-03-01 00:00,1,656.25,656.25,656.25,656.25,15
20120701|2012-03-01 00:30,1,655.5,655.5,653.5,654,156
20120701|2012-03-01 01:00,1,654,654,653.25,654,96
20120701|2012-03-01 01:30,1,654,655.75,653.75,655.75,86
20120701|2012-03-01 02:00,1,655.25,656.5,655.25,656.25,56
20120701|2012-03-01 02:30,1,656.5,658.25,656.5,658.25,65
20120701|2012-03-01 03:00,1,658.25,658.5,658,658,11
20120701|2012-03-01 03:30,1,658,658.5,657.75,658.5,42
20120701|2012-03-01 04:00,1,658.5,658.5,656.5,656.5,55
20120701|2012-03-01 04:30,1,656.5,657,656.5,657,16
20120701|2012-03-01 05:00,1,656.75,657.25,656.75,657,23
20120701|2012-03-01 05:30,1,657.5,657.5,657.25,657.25,5
20120701|2012-03-01 06:00,1,658.25,658.5,658.25,658.25,10
20120701|2012-03-01 06:30,1,658.25,658.75,657.75,658,43
20120701|2012-03-01 07:00,1,657.5,658,657,657.5,103
20120701|2012-03-01 09:30,1,657.5,658.75,653.25,654,6020
20120701|2012-03-01 10:00,1,653.75,657,653.25,657,2237
20120701|2012-03-01 10:30,1,656.75,657.5,655.75,656.75,1460
20120701|2012-03-01 11:00,1,657,660.5,656.75,659.25,2754
20120701|2012-03-01 11:30,1,659.5,659.5,656.75,658.5,797
20120701|2012-03-01 12:00,1,658.25,658.75,656.5,657.25,1245
20120701|2012-03-01 12:30,1,657.5,658.5,653.25,654.5,1729
20120701|2012-03-01 13:00,1,654.75,657,653.5,655.5,3043
20120701|2012-03-01 18:00,2,655,656,655,655.25,118
20120701|2012-03-01 18:30,2,655.5,655.5,654.75,654.75,11
20120701|2012-03-01 19:00,2,654.75,654.75,654.25,654.25,45
20120701|2012-03-01 19:30,2,654,654.25,653.75,654,10
20120701|2012-03-01 20:00,2,654,654.25,653.25,653.75,32
20120701|2012-03-01 20:30,2,653.25,653.25,652.5,652.75,47
20120701|2012-03-01 21:00,2,653,653,652.75,653,14
20120701|2012-03-01 22:00,2,653.75,653.75,653.75,653.75,1
20120701|2012-03-01 22:30,2,653.75,653.75,653.75,653.75,23
20120701|2012-03-01 23:30,2,654.25,654.25,653.75,653.75,14
20120701|2012-03-02 00:00,2,654.25,654.25,654,654,20
20120701|2012-03-02 00:30,2,654,654.5,653.75,654.25,49
20120701|2012-03-02 01:00,2,654.25,654.5,653.75,654.5,29
20120701|2012-03-02 01:30,2,654.25,654.25,654,654,2
20120701|2012-03-02 02:00,2,653.75,654.25,653.75,654,15
20120701|2012-03-02 02:30,2,654.25,654.5,653.75,654.25,31
20120701|2012-03-02 03:00,2,654.25,654.25,653.25,653.25,76
20120701|2012-03-02 03:30,2,653.25,654,653,654,66
20120701|2012-03-02 04:00,2,654.25,654.25,653,653.25,46
20120701|2012-03-02 04:30,2,653.25,653.5,652.75,653.25,67
20120701|2012-03-02 05:00,2,653.25,653.25,653.25,653.25,25
20120701|2012-03-02 05:30,2,653.25,653.5,653,653,15
20120701|2012-03-02 06:00,2,653,653.25,652.75,653.25,33
20120701|2012-03-02 06:30,2,653,653.25,652.5,653,38
20120701|2012-03-02 07:00,2,652.75,653,652.5,652.75,31
20120701|2012-03-02 09:30,2,652,652.75,649.25,649.25,5401
20120701|2012-03-02 10:00,2,649.25,653.5,648.75,653,2678
20120701|2012-03-02 10:30,2,653.25,653.75,651.25,652,1641
20120701|2012-03-02 11:00,2,652.25,653.75,652,653.75,2416
20120701|2012-03-02 11:30,2,653.75,654.25,652.25,652.5,1728
20120701|2012-03-02 12:00,2,653,653,649.75,650.25,1396
20120701|2012-03-02 12:30,2,650.5,653,650.5,653,1040
20120701|2012-03-02 13:00,2,653,657,652.5,655.25,6105
20120701|2012-03-04 18:00,5,655.5,657.25,655.25,656.5,305
20120701|2012-03-04 18:30,5,656.5,657.5,656.25,656.25,82
20120701|2012-03-04 19:00,5,656.75,657.25,655.5,655.5,252
20120701|2012-03-04 19:30,5,655.5,655.5,654.5,655,104
20120701|2012-03-04 20:00,5,654.75,655,654.5,654.5,26
20120701|2012-03-04 20:30,5,654.75,655.25,654.75,654.75,36
20120701|2012-03-04 21:00,5,655,655,654.5,654.5,113
20120701|2012-03-04 21:30,5,655.5,655.5,655.5,655.5,1
20120701|2012-03-04 22:00,5,655,655.25,654.75,655,16
20120701|2012-03-04 22:30,5,655,655,655,655,2
20120701|2012-03-04 23:30,5,655.75,655.75,655.25,655.25,22
20120701|2012-03-05 00:00,5,655.5,655.75,655.5,655.75,6
20120701|2012-03-05 00:30,5,655.75,656,655.75,655.75,18
20120701|2012-03-05 01:00,5,655.75,656,655.25,655.5,51
20120701|2012-03-05 01:30,5,655.75,656.25,655,655.25,11
20120701|2012-03-05 02:00,5,655.5,655.5,653.75,654.25,57
20120701|2012-03-05 02:30,5,654.5,656.75,654.5,656.25,127
20120701|2012-03-05 03:00,5,656,657,654.75,656.5,138
20120701|2012-03-05 03:30,5,656,657.25,655.75,657,129
20120701|2012-03-05 04:00,5,656.5,659,656.5,659,210
20120701|2012-03-05 04:30,5,658.75,659,658.25,658.25,34
20120701|2012-03-05 05:00,5,658,659.25,657.75,659.25,71
20120701|2012-03-05 05:30,5,659,659.5,659,659.25,56
20120701|2012-03-05 06:00,5,659.25,659.75,659,659.75,27
20120701|2012-03-05 06:30,5,659.5,660.75,659.25,659.75,226
20120701|2012-03-05 07:00,5,660,660,658.75,658.75,106
20120701|2012-03-05 09:30,5,657.75,659.5,654.75,657.25,4040
20120701|2012-03-05 10:00,5,657.25,662,656.5,661,3330
20120701|2012-03-05 10:30,5,661.25,665.75,660.25,665,4533
20120701|2012-03-05 11:00,5,665.25,665.75,662.5,662.75,2477
20120701|2012-03-05 11:30,5,662.75,663.5,661.5,661.5,990
20120701|2012-03-05 12:00,5,662,662.5,658.25,659.75,2197
20120701|2012-03-05 12:30,5,659.75,661.5,659.25,661.5,1496
20120701|2012-03-05 13:00,5,661.5,663.5,660,662.25,2407
20120701|2012-03-05 18:00,6,660,660.5,659,660,143
20120701|2012-03-05 18:30,6,659.5,659.5,659.5,659.5,3
20120701|2012-03-05 19:00,6,659.75,659.75,658.5,658.5,30
20120701|2012-03-05 19:30,6,658.5,659,657.25,657.75,234
20120701|2012-03-05 20:00,6,657.75,658.25,657.75,657.75,31
20120701|2012-03-05 20:30,6,658.25,658.25,657.25,657.25,27
20120701|2012-03-05 21:00,6,657.75,657.75,657.5,657.75,20
20120701|2012-03-05 21:30,6,657.75,658.5,657.75,658.5,24
20120701|2012-03-05 22:00,6,658.5,659,658,659,9
20120701|2012-03-05 22:30,6,659,659.25,658.5,658.5,37
20120701|2012-03-05 23:00,6,658.75,659.5,658.75,659.5,46
20120701|2012-03-05 23:30,6,659,659.25,659,659,9
20120701|2012-03-06 00:00,6,659.25,659.75,659.25,659.75,10
20120701|2012-03-06 00:30,6,659.5,659.75,658.75,659.75,27
20120701|2012-03-06 01:00,6,660,660.25,659.75,660,53
20120701|2012-03-06 01:30,6,660.25,660.25,659.5,660,23
20120701|2012-03-06 02:00,6,660,660,659,659.5,58
20120701|2012-03-06 02:30,6,659.75,661,659.5,660,78
20120701|2012-03-06 03:00,6,660,660.25,655.5,655.5,318
20120701|2012-03-06 03:30,6,655.5,657,655.25,656,178
20120701|2012-03-06 04:00,6,656,656,655.25,655.75,74
20120701|2012-03-06 04:30,6,656,656,655,655.25,119
20120701|2012-03-06 05:00,6,655,656,655,655.75,84
20120701|2012-03-06 05:30,6,655.75,655.75,653.5,654,153
20120701|2012-03-06 06:00,6,654,655,654,655,118
20120701|2012-03-06 06:30,6,655,655.25,654.25,654.5,50
20120701|2012-03-06 07:00,6,654.25,654.5,653.75,654,119
20120701|2012-03-06 09:30,6,652.5,657,650.25,656.75,4829
20120701|2012-03-06 10:00,6,657,659.25,656,658,1872
20120701|2012-03-06 10:30,6,658,658,653.25,654,3064
20120701|2012-03-06 11:00,6,654,655.75,653.75,654.25,1730
20120701|2012-03-06 11:30,6,654.25,656,654.25,655.25,973
20120701|2012-03-06 12:00,6,655.5,657,654.5,656.75,911
20120701|2012-03-06 12:30,6,657,657.75,655.25,656,1059
20120701|2012-03-06 13:00,6,656,656.25,653,653.25,1640
20120701|2012-03-06 18:00,7,654.5,654.75,653.25,654.25,72
20120701|2012-03-06 18:30,7,654.5,655.25,654.5,655,52
20120701|2012-03-06 19:00,7,655.25,655.5,654.5,655,52
20120701|2012-03-06 19:30,7,654.75,654.75,654.25,654.5,41
20120701|2012-03-06 20:00,7,655,655,654.25,654.75,5
20120701|2012-03-06 20:30,7,655,655,655,655,35
20120701|2012-03-06 21:00,7,654.75,654.75,654.5,654.5,59
20120701|2012-03-06 21:30,7,654.5,654.5,654.25,654.25,3
20120701|2012-03-06 22:30,7,654.5,654.5,654.5,654.5,1
20120701|2012-03-06 23:00,7,654.5,654.75,654.5,654.75,4
20120701|2012-03-06 23:30,7,654.5,654.75,654.5,654.75,18
20120701|2012-03-07 00:00,7,654.75,655.25,654.75,655.25,19
20120701|2012-03-07 00:30,7,654.75,655.5,654.5,654.5,63
20120701|2012-03-07 01:00,7,655.25,655.5,654.5,654.5,35
20120701|2012-03-07 01:30,7,654.5,655.25,654.5,655.25,19
20120701|2012-03-07 02:00,7,655.5,655.5,654.75,654.75,21
20120701|2012-03-07 02:30,7,654.75,655.25,654.5,655,44
20120701|2012-03-07 03:00,7,655.25,655.5,654.75,655.25,30
20120701|2012-03-07 03:30,7,655.5,655.75,654.75,655.75,42
20120701|2012-03-07 04:00,7,655.75,656.75,655.75,656.5,112
20120701|2012-03-07 04:30,7,656.5,657,656.25,656.5,37
20120701|2012-03-07 05:00,7,656.25,656.75,656,656.5,54
20120701|2012-03-07 05:30,7,656.25,656.25,655.25,655.25,14
20120701|2012-03-07 06:00,7,655.25,655.25,655,655.25,15
20120701|2012-03-07 06:30,7,655.5,655.5,654.75,654.75,49
20120701|2012-03-07 07:00,7,654.75,655,654.5,654.75,90
20120701|2012-03-07 09:30,7,652.5,656,651.25,652,3404
20120701|2012-03-07 10:00,7,652,652.5,644.5,647.25,4128
20120701|2012-03-07 10:30,7,647,647.75,645.5,646,1370
20120701|2012-03-07 11:00,7,646,646.25,640.25,643,3298
20120701|2012-03-07 11:30,7,643,643.5,642,642.25,1141
20120701|2012-03-07 12:00,7,642.25,643.25,641,642.25,1653
20120701|2012-03-07 12:30,7,642.5,642.75,639.25,640.5,2062
20120701|2012-03-07 13:00,7,640.25,641.5,638.75,639,2886
20120701|2012-03-07 18:00,8,639.5,640,639,639.5,166
20120701|2012-03-07 18:30,8,639.75,640,639,639.5,18
20120701|2012-03-07 19:00,8,639.5,640.5,639.5,640.25,83
20120701|2012-03-07 19:30,8,640,641,639.75,641,99
20120701|2012-03-07 20:00,8,641,641.25,640.75,641,42
20120701|2012-03-07 20:30,8,641,641,640.5,640.5,28
20120701|2012-03-07 21:00,8,640.75,640.75,640.75,640.75,17
20120701|2012-03-07 21:30,8,641,641.25,640.75,641.25,52
20120701|2012-03-07 22:00,8,641.25,642,641.25,642,26
20120701|2012-03-07 22:30,8,642,642,641.75,642,16
20120701|2012-03-07 23:00,8,642,642,642,642,12
20120701|2012-03-07 23:30,8,642,642,641.5,641.75,145
20120701|2012-03-08 00:00,8,641.75,641.75,641.5,641.75,57
20120701|2012-03-08 00:30,8,641.5,641.5,640.75,640.75,26
20120701|2012-03-08 01:00,8,641,642.25,641,641.75,106
20120701|2012-03-08 01:30,8,641.75,643,641.75,642.5,98
20120701|2012-03-08 02:00,8,642.5,642.75,642.5,642.75,5
20120701|2012-03-08 02:30,8,642.5,642.75,641,641.5,61
20120701|2012-03-08 03:00,8,641.75,642,641.25,642,58
20120701|2012-03-08 03:30,8,641.75,644.25,641.75,644,649
20120701|2012-03-08 04:00,8,644,645,643.5,644.75,379
20120701|2012-03-08 04:30,8,645,645.5,644.5,644.5,193
20120701|2012-03-08 05:00,8,644.75,645.5,644.5,645.5,93
20120701|2012-03-08 05:30,8,645.5,646.25,645,646,521
20120701|2012-03-08 06:00,8,646,646.75,645.25,645.5,257
20120701|2012-03-08 06:30,8,645.5,645.5,644,644,73
20120701|2012-03-08 07:00,8,644.25,644.75,644.25,644.5,78
20120701|2012-03-08 09:30,8,644.5,645.25,640.5,641.75,3151
20120701|2012-03-08 10:00,8,641.75,643,635,636.25,2917
20120701|2012-03-08 10:30,8,636.25,636.75,634.25,635.5,1618
20120701|2012-03-08 11:00,8,635.25,635.5,634.75,634.75,1352
20120701|2012-03-08 11:30,8,635,636,633.5,636,1689
20120701|2012-03-08 12:00,8,636,637.75,635.75,637,1561
20120701|2012-03-08 12:30,8,637,638.25,635,635.5,1848
20120701|2012-03-08 13:00,8,635.75,637,635,635.5,2305
20120701|2012-03-08 18:00,9,636.5,637.5,636,637.5,246
20120701|2012-03-08 18:30,9,637.5,638,637.5,638,55
20120701|2012-03-08 19:00,9,638,640,638,640,286
20120701|2012-03-08 19:30,9,640,640.25,639.25,639.25,38
20120701|2012-03-08 20:00,9,639.75,639.75,638.75,639,21
20120701|2012-03-08 20:30,9,639.5,639.5,638.25,639.25,68
20120701|2012-03-08 21:00,9,639.25,641,639.25,641,102
20120701|2012-03-08 21:30,9,640.75,640.75,639.5,639.75,17
20120701|2012-03-08 22:00,9,640,640.75,640,640.5,24
20120701|2012-03-08 22:30,9,640.5,640.75,640.25,640.75,8
20120701|2012-03-08 23:00,9,640.5,640.5,640.25,640.5,99
20120701|2012-03-08 23:30,9,640.75,641,639.75,640.25,76
20120701|2012-03-09 00:00,9,640,640,639.5,639.75,88
20120701|2012-03-09 00:30,9,640,640.5,639.5,640.25,130
20120701|2012-03-09 01:00,9,640.25,643,639.5,642.5,322
20120701|2012-03-09 01:30,9,642.25,642.75,641.75,641.75,154
20120701|2012-03-09 02:00,9,641.5,641.75,640.5,641.5,77
20120701|2012-03-09 02:30,9,641.75,641.75,640.25,641.25,87
20120701|2012-03-09 03:00,9,640.75,642,640.5,642,89
20120701|2012-03-09 03:30,9,641.25,641.75,641,641,72
20120701|2012-03-09 04:00,9,640.75,640.75,639.75,640,74
20120701|2012-03-09 04:30,9,639.5,639.5,638.25,639.5,102
20120701|2012-03-09 05:00,9,640.25,640.25,638.5,638.75,44
20120701|2012-03-09 05:30,9,639.5,640,639,640,47
20120701|2012-03-09 06:00,9,639.75,640.5,639.75,640.5,56
20120701|2012-03-09 06:30,9,640.5,641,638.75,640,84
20120701|2012-03-09 07:00,9,639.75,639.75,638.5,638.5,162
20120701|2012-03-09 09:30,9,636.5,649,632.5,648.25,7730
20120701|2012-03-09 10:00,9,648,652.25,646.25,646.5,5852
20120701|2012-03-09 10:30,9,646.5,649.25,643.75,647.25,2145
20120701|2012-03-09 11:00,9,647.5,648.5,645,646,1253
20120701|2012-03-09 11:30,9,645.75,647.75,645.25,645.25,1370
20120701|2012-03-09 12:00,9,645.25,646.5,642.5,644.25,1283
20120701|2012-03-09 12:30,9,644.25,644.25,640.5,642.25,1292
20120701|2012-03-09 13:00,9,642.5,644.5,641.25,641.5,1986
20120701|2012-03-11 18:00,12,642,643,640.5,642,171
20120701|2012-03-11 18:30,12,642,642,641.75,641.75,12
20120701|2012-03-11 19:00,12,642,642.25,641.75,642,11
20120701|2012-03-11 19:30,12,642,643.25,642,643.25,40
20120701|2012-03-11 20:00,12,643.5,644,643,643.5,84
20120701|2012-03-11 20:30,12,643.25,644,643.25,643.75,66
20120701|2012-03-11 21:00,12,643.5,643.5,641.75,641.75,142
20120701|2012-03-11 21:30,12,642,642.5,641.75,642.5,30
20120701|2012-03-11 22:00,12,642.75,643.75,642.75,643.75,20
20120701|2012-03-11 22:30,12,643.75,643.75,643.75,643.75,1
20120701|2012-03-11 23:30,12,643.25,643.25,643.25,643.25,1
20120701|2012-03-12 00:30,12,642.5,643,642,642,28
20120701|2012-03-12 01:00,12,641.5,642.75,641.5,642.75,12
20120701|2012-03-12 01:30,12,642.75,643.5,642.75,643.5,62
20120701|2012-03-12 02:00,12,643.5,644,643.25,643.25,60
20120701|2012-03-12 02:30,12,643.5,643.75,643,643.5,37
20120701|2012-03-12 03:00,12,643.5,643.5,643,643.25,28
20120701|2012-03-12 03:30,12,643.5,643.5,643,643.25,30
20120701|2012-03-12 04:00,12,643.75,644.75,643.75,644.25,213
20120701|2012-03-12 04:30,12,644.5,645,644,644.5,20
20120701|2012-03-12 05:00,12,644.75,645,644,644,57
20120701|2012-03-12 05:30,12,643.75,644.5,643.75,644.5,41
20120701|2012-03-12 06:00,12,644.25,644.5,643.75,644,13
20120701|2012-03-12 06:30,12,644.25,644.75,643.75,644,35
20120701|2012-03-12 07:00,12,644,644,642.5,642.5,56
20120701|2012-03-12 09:30,12,641,657,640,654.25,7701
20120701|2012-03-12 10:00,12,654.5,654.5,650.75,651.25,2220
20120701|2012-03-12 10:30,12,651.25,653.5,651.25,652.75,1889
20120701|2012-03-12 11:00,12,653,654.75,652.5,653,1850
20120701|2012-03-12 11:30,12,653,654.5,653,653.5,844
20120701|2012-03-12 12:00,12,653.5,654,651,651.25,1079
20120701|2012-03-12 12:30,12,651.25,653,650.5,652,1087
20120701|2012-03-12 13:00,12,652.25,655,651,654.5,3097
20120701|2012-03-12 18:00,13,652.5,653.25,651.75,652.75,321
20120701|2012-03-12 18:30,13,653,653.25,653,653.25,83
20120701|2012-03-12 19:00,13,653.25,653.5,653,653,48
20120701|2012-03-12 19:30,13,653,653.25,652.5,652.5,29
20120701|2012-03-12 20:00,13,652.75,653.5,652.5,653.5,87
20120701|2012-03-12 20:30,13,653.5,653.75,653.25,653.5,35
20120701|2012-03-12 21:00,13,654,654,653.75,654,139
20120701|2012-03-12 21:30,13,654,654.5,653.75,654.5,26
20120701|2012-03-12 22:00,13,654.25,654.5,654,654.5,6
20120701|2012-03-12 22:30,13,654,654.5,654,654.5,53
20120701|2012-03-12 23:00,13,654.75,654.75,654.5,654.5,6
20120701|2012-03-12 23:30,13,654.5,654.75,654.5,654.5,24
20120701|2012-03-13 00:00,13,654.25,654.25,653.5,654.25,21
20120701|2012-03-13 00:30,13,654.5,654.75,654,654.75,47
20120701|2012-03-13 01:00,13,655,655.5,654.75,655.5,79
20120701|2012-03-13 01:30,13,655.25,656,655.25,656,157
20120701|2012-03-13 02:00,13,656,656,655.75,656,52
20120701|2012-03-13 02:30,13,656,657.5,655.75,657.5,92
20120701|2012-03-13 03:00,13,657.75,659,656.75,658.5,452
20120701|2012-03-13 03:30,13,658.25,658.25,657,657.75,121
20120701|2012-03-13 04:00,13,658,659.25,658,658.75,171
20120701|2012-03-13 04:30,13,658.5,659,658.25,658.25,23
20120701|2012-03-13 05:00,13,658.5,658.5,657.5,657.5,15
20120701|2012-03-13 05:30,13,657.5,658,657.25,658,40
20120701|2012-03-13 06:00,13,657.75,658.25,657,657.75,36
20120701|2012-03-13 06:30,13,657.25,657.25,656.5,656.5,49
20120701|2012-03-13 07:00,13,657.25,657.5,657,657.25,128
20120701|2012-03-13 09:30,13,658.5,661.25,652.5,654.75,8466
20120701|2012-03-13 10:00,13,654.5,659.5,653,658,2292
20120701|2012-03-13 10:30,13,658,659.25,654,656.5,2158
20120701|2012-03-13 11:00,13,656.75,657.5,655,656.25,1481
20120701|2012-03-13 11:30,13,656,657.25,655.75,656.75,644
20120701|2012-03-13 12:00,13,657,657,654,655,1441
20120701|2012-03-13 12:30,13,655,656.25,654.75,655.75,1765
20120701|2012-03-13 13:00,13,656,657.75,655.25,656.75,1909
20120701|2012-03-13 18:00,14,656.5,658,656,657.5,212
20120701|2012-03-13 18:30,14,657.5,657.75,657.25,657.25,95
20120701|2012-03-13 19:00,14,657.5,657.5,657,657.25,48
20120701|2012-03-13 19:30,14,657.5,657.75,657.5,657.75,122
20120701|2012-03-13 20:00,14,657.75,658.5,657.75,658,57
20120701|2012-03-13 20:30,14,658,658.5,658,658.25,61
20120701|2012-03-13 21:00,14,658.5,658.75,658,658.5,84
20120701|2012-03-13 21:30,14,658.5,659,658.5,658.5,93
20120701|2012-03-13 22:00,14,659,659,658.25,659,59
20120701|2012-03-13 22:30,14,659.25,659.25,658.5,659,33
20120701|2012-03-13 23:00,14,659,659,658.75,658.75,22
20120701|2012-03-13 23:30,14,658.75,658.75,658.5,658.5,2
20120701|2012-03-14 00:00,14,658.5,658.5,658.5,658.5,6
20120701|2012-03-14 00:30,14,658.5,658.5,656.5,656.5,60
20120701|2012-03-14 01:00,14,656.25,658,655.75,657,61
20120701|2012-03-14 01:30,14,656.75,656.75,655.25,655.25,30
20120701|2012-03-14 02:00,14,655.25,655.5,655,655.25,50
20120701|2012-03-14 02:30,14,654.75,655.75,654,655.75,77
20120701|2012-03-14 03:00,14,655.75,655.75,655,655,13
20120701|2012-03-14 03:30,14,655,655,654,655,35
20120701|2012-03-14 04:00,14,654.75,655.75,654.5,654.5,49
20120701|2012-03-14 04:30,14,654.5,654.5,653.25,654,240
20120701|2012-03-14 05:00,14,654.5,655.25,654.5,655.25,23
20120701|2012-03-14 05:30,14,655.25,655.25,654.25,654.5,55
20120701|2012-03-14 06:00,14,653.75,654,653,653.75,69
20120701|2012-03-14 06:30,14,653.75,654,653,654,122
20120701|2012-03-14 07:00,14,653.75,655,653.5,654.5,84
20120701|2012-03-14 09:30,14,657,658,652.75,654.5,4543
20120701|2012-03-14 10:00,14,654.75,654.75,652,654,1944
20120701|2012-03-14 10:30,14,654.25,656,654.25,656,1644
20120701|2012-03-14 11:00,14,656,660,655.75,659,3067
20120701|2012-03-14 11:30,14,658.75,660.75,658.5,659,1806
20120701|2012-03-14 12:00,14,659.25,661,658.25,658.25,1047
20120701|2012-03-14 12:30,14,658.25,659,652,654,2109
20120701|2012-03-14 13:00,14,654,658,651.75,657.75,2487
20120701|2012-03-14 18:00,15,656,658.75,656,657.75,123
20120701|2012-03-14 18:30,15,657.75,658.25,657.75,657.75,23
20120701|2012-03-14 19:00,15,657.5,657.5,657,657,17
20120701|2012-03-14 19:30,15,657.25,657.25,656.75,656.75,45
20120701|2012-03-14 20:00,15,656.5,656.75,655,655,129
20120701|2012-03-14 20:30,15,655,656,655,656,45
20120701|2012-03-14 21:00,15,656,657.25,656,657.25,149
20120701|2012-03-14 21:30,15,657.25,658,657.25,658,60
20120701|2012-03-14 22:00,15,657.75,658.5,657.25,658,43
20120701|2012-03-14 22:30,15,657.5,657.5,657,657,39
20120701|2012-03-14 23:00,15,657,657,656.75,656.75,2
20120701|2012-03-14 23:30,15,657,657,657,657,1
20120701|2012-03-15 00:30,15,657.25,658,656.75,657.75,22
20120701|2012-03-15 01:00,15,658.25,658.5,658.25,658.25,11
20120701|2012-03-15 01:30,15,658.5,659.25,658.5,659.25,18
20120701|2012-03-15 02:00,15,659,659,658,658.75,81
20120701|2012-03-15 02:30,15,659,662.25,659,662,586
20120701|2012-03-15 03:00,15,661.5,662,661,661,60
20120701|2012-03-15 03:30,15,660.75,661,660,660.5,57
20120701|2012-03-15 04:00,15,661,661.25,660.75,660.75,41
20120701|2012-03-15 04:30,15,661,661.5,660,660,42
20120701|2012-03-15 05:00,15,660.5,661.25,660,660.5,48
20120701|2012-03-15 05:30,15,660.5,660.75,659.5,659.5,35
20120701|2012-03-15 06:00,15,659.75,661.25,659.75,661.25,22
20120701|2012-03-15 06:30,15,660.75,661.5,660.25,661.25,82
20120701|2012-03-15 07:00,15,661,661.75,660.25,660.5,69
20120701|2012-03-15 09:30,15,659.5,665,659,664.5,6068
20120701|2012-03-15 10:00,15,664.5,669,661.5,661.75,4874
20120701|2012-03-15 10:30,15,661.75,663.75,659.5,659.5,2746
20120701|2012-03-15 11:00,15,659.5,665.25,659.25,662.75,1636
20120701|2012-03-15 11:30,15,663,665,662,664.25,749
20120701|2012-03-15 12:00,15,664.5,664.5,661,664,990
20120701|2012-03-15 12:30,15,663.75,665.25,663,663.25,1070
20120701|2012-03-15 13:00,15,663.5,666.25,663.25,664,3211
20120701|2012-03-15 18:00,16,665.5,665.75,664.5,665,160
20120701|2012-03-15 18:30,16,665.25,665.75,665,665,31
20120701|2012-03-15 19:00,16,665.25,665.25,664.5,665,6
20120701|2012-03-15 19:30,16,664.75,665,664.5,664.75,133
20120701|2012-03-15 20:00,16,665.5,665.75,664.75,665.75,7
20120701|2012-03-15 20:30,16,665.75,666,665.5,665.5,11
20120701|2012-03-15 21:00,16,666,666,665.5,665.5,37
20120701|2012-03-15 21:30,16,665.75,666.5,665.5,666,134
20120701|2012-03-15 22:00,16,666,666.5,665.5,666,32
20120701|2012-03-15 22:30,16,665.75,666,665.5,665.75,40
20120701|2012-03-15 23:00,16,666,666,665.75,666,8
20120701|2012-03-15 23:30,16,666,666,665.5,665.5,18
20120701|2012-03-16 00:00,16,665,665,665,665,20
20120701|2012-03-16 00:30,16,665.75,665.75,664,664.25,43
20120701|2012-03-16 01:00,16,664,665.5,664,665.5,16
20120701|2012-03-16 01:30,16,665.5,665.5,664.5,664.5,15
20120701|2012-03-16 02:00,16,664.75,664.75,664.5,664.75,9
20120701|2012-03-16 02:30,16,664.75,665,664.75,664.75,40
20120701|2012-03-16 03:00,16,665.25,665.75,665,665.75,18
20120701|2012-03-16 03:30,16,665.5,665.5,665.5,665.5,123
20120701|2012-03-16 04:00,16,665.5,666,665.5,665.75,75
20120701|2012-03-16 04:30,16,665.75,666,664,664,153
20120701|2012-03-16 05:00,16,664.25,664.25,663.75,664.25,131
20120701|2012-03-16 05:30,16,664.5,665,664.5,665,60
20120701|2012-03-16 06:00,16,665,665.25,664.5,665.25,90
20120701|2012-03-16 06:30,16,665.5,666.25,665,665.75,64
20120701|2012-03-16 07:00,16,666,666,665.5,666,78
20120701|2012-03-16 09:30,16,666.25,671,665.25,667.75,5619
20120701|2012-03-16 10:00,16,667.5,669.25,663.25,666,1956
20120701|2012-03-16 10:30,16,666,668.25,665,668.25,1040
20120701|2012-03-16 11:00,16,668,669.5,667.75,669.25,1196
20120701|2012-03-16 11:30,16,669.25,670,667.5,667.5,996
20120701|2012-03-16 12:00,16,667.25,668.75,666.25,666.25,994
20120701|2012-03-16 12:30,16,666,668,665.25,667.25,1155
20120701|2012-03-16 13:00,16,667.5,670.75,666.75,670.5,2396
20120701|2012-03-18 18:00,19,670,673.25,670,672,878
20120701|2012-03-18 18:30,19,672.5,672.75,672,672.75,41
20120701|2012-03-18 19:00,19,672.75,673,672.5,672.5,93
20120701|2012-03-18 19:30,19,672.5,672.5,672,672,39
20120701|2012-03-18 20:00,19,672,672.25,671.5,671.75,55
20120701|2012-03-18 20:30,19,671.5,671.75,671.5,671.5,48
20120701|2012-03-18 21:00,19,671.5,671.75,670.75,671,158
20120701|2012-03-18 21:30,19,671.25,671.5,671,671.5,16
20120701|2012-03-18 22:00,19,671.25,671.5,671,671,19
20120701|2012-03-18 22:30,19,671,671,670.5,670.5,40
20120701|2012-03-18 23:00,19,671,671,671,671,1
20120701|2012-03-18 23:30,19,670.75,670.75,670.5,670.5,28
20120701|2012-03-19 00:00,19,670.75,670.75,670.25,670.75,10
20120701|2012-03-19 00:30,19,670.75,670.75,670.75,670.75,2
20120701|2012-03-19 01:00,19,670.5,670.5,670.25,670.5,36
20120701|2012-03-19 01:30,19,670.5,671.25,670.5,671.25,50
20120701|2012-03-19 02:00,19,671.25,672,671.25,672,122
20120701|2012-03-19 02:30,19,671.75,671.75,669.5,670,158
20120701|2012-03-19 03:00,19,670.25,671,666,667,239
20120701|2012-03-19 03:30,19,667,667.5,664.75,664.75,197
20120701|2012-03-19 04:00,19,664.5,665,661,665,333
20120701|2012-03-19 04:30,19,665.25,666.5,664,666.5,214
20120701|2012-03-19 05:00,19,666,666,662.5,662.5,196
20120701|2012-03-19 05:30,19,662.25,663.25,662.25,662.5,31
20120701|2012-03-19 06:00,19,663.5,664,663,663.5,57
20120701|2012-03-19 06:30,19,663.75,665,663.75,665,26
20120701|2012-03-19 07:00,19,665,665.5,664.75,665.5,13
20120701|2012-03-19 09:30,19,664.75,666.5,661.25,666.5,4237
20120701|2012-03-19 10:00,19,666.5,667.75,664.25,667.25,1710
20120701|2012-03-19 10:30,19,667.5,668,665,667.25,1457
20120701|2012-03-19 11:00,19,667.5,667.75,664,664.5,1455
20120701|2012-03-19 11:30,19,664.5,664.75,663,663.25,955
20120701|2012-03-19 12:00,19,663.25,664.5,663,663.75,1871
20120701|2012-03-19 12:30,19,664,664.5,663,663.5,460
20120701|2012-03-19 13:00,19,663.25,664,659.75,661.25,3264
20120701|2012-03-19 18:00,20,661,661.5,660.25,660.5,69
20120701|2012-03-19 18:30,20,660.25,660.75,660,660.75,54
20120701|2012-03-19 19:00,20,660.25,660.75,660,660,27
20120701|2012-03-19 19:30,20,660,660.75,660,660.75,16
20120701|2012-03-19 20:00,20,660.25,660.25,657.25,657.75,177
20120701|2012-03-19 20:30,20,657.5,657.5,656,656,447
20120701|2012-03-19 21:00,20,656,656.5,654.75,654.75,300
20120701|2012-03-19 21:30,20,655.25,655.25,655,655,91
20120701|2012-03-19 22:00,20,655,655.5,654.5,655.5,134
20120701|2012-03-19 22:30,20,655.5,655.75,655.5,655.75,39
20120701|2012-03-19 23:00,20,655.75,655.75,655,655.25,24
20120701|2012-03-19 23:30,20,655.5,655.5,655,655,21
20120701|2012-03-20 00:00,20,655.75,655.75,655.75,655.75,10
20120701|2012-03-20 00:30,20,655.25,655.75,655.25,655.75,5
20120701|2012-03-20 01:00,20,655.75,656.25,655.75,656.25,3
20120701|2012-03-20 01:30,20,656.5,657,656.25,656.25,28
20120701|2012-03-20 02:00,20,656.5,657.75,656.5,657.75,32
20120701|2012-03-20 02:30,20,657.75,657.75,656.25,656.5,52
20120701|2012-03-20 03:00,20,656.75,656.75,656.5,656.5,8
20120701|2012-03-20 03:30,20,656,656,655.5,656,11
20120701|2012-03-20 04:00,20,656,656.25,655,655,92
20120701|2012-03-20 04:30,20,655,655,653.75,653.75,126
20120701|2012-03-20 05:00,20,654,654,652.75,653.25,156
20120701|2012-03-20 05:30,20,653.5,654.5,653.5,654.5,29
20120701|2012-03-20 06:00,20,654.5,654.75,653.25,653.5,133
20120701|2012-03-20 06:30,20,653.5,654.75,653,653,265
20120701|2012-03-20 07:00,20,653.5,654,652.75,653.25,114
20120701|2012-03-20 09:30,20,653,653.25,646.25,647.5,6537
20120701|2012-03-20 10:00,20,647.5,652.5,646.25,651.75,2219
20120701|2012-03-20 10:30,20,651.75,652,648,648,1852
20120701|2012-03-20 11:00,20,648,651.25,647.75,651.25,1442
20120701|2012-03-20 11:30,20,651.25,651.75,649.25,650,1101
20120701|2012-03-20 12:00,20,649.75,650.5,642.25,642.25,2978
20120701|2012-03-20 12:30,20,642.5,645.75,642.25,645.75,3422
20120701|2012-03-20 13:00,20,645.75,646.75,643.75,646.75,2527
20120701|2012-03-20 18:00,21,645.5,647,645,645.75,212
20120701|2012-03-20 18:30,21,645.25,646.5,645.25,646.5,37
20120701|2012-03-20 19:00,21,646.5,647,646.5,647,79
20120701|2012-03-20 19:30,21,647.25,647.25,646.75,647,42
20120701|2012-03-20 20:00,21,647,648,647,647.5,40
20120701|2012-03-20 20:30,21,647.5,648.25,647.5,648.25,33
20120701|2012-03-20 21:00,21,648.25,649,648.25,649,52
20120701|2012-03-20 21:30,21,649,649,648.75,648.75,3
20120701|2012-03-20 22:00,21,648.5,648.75,648.25,648.75,11
20120701|2012-03-20 22:30,21,648.75,649.25,648.5,648.5,114
20120701|2012-03-20 23:00,21,648.5,648.5,648.5,648.5,42
20120701|2012-03-20 23:30,21,648.25,648.75,648.25,648.5,8
20120701|2012-03-21 00:00,21,648.75,648.75,647.75,647.75,5
20120701|2012-03-21 00:30,21,647.75,647.75,647.25,647.25,22
20120701|2012-03-21 01:00,21,647,647,646.25,647,175
20120701|2012-03-21 01:30,21,647,647.25,647,647.25,7
20120701|2012-03-21 02:00,21,646.75,647,646.5,646.75,41
20120701|2012-03-21 02:30,21,646.75,646.75,646.75,646.75,1
20120701|2012-03-21 03:00,21,647.5,648.25,646.75,648.25,25
20120701|2012-03-21 03:30,21,648.25,648.5,647,647.25,32
20120701|2012-03-21 04:00,21,647,647,645,645.5,80
20120701|2012-03-21 04:30,21,644.75,645.25,644.5,644.75,108
20120701|2012-03-21 05:00,21,644.5,644.75,644.5,644.5,14
20120701|2012-03-21 05:30,21,644.25,644.25,642.25,642.25,87
20120701|2012-03-21 06:00,21,642.5,642.5,642,642.25,129
20120701|2012-03-21 06:30,21,642.25,643.5,642,642.75,135
20120701|2012-03-21 07:00,21,642.5,643.75,642.5,643.5,119
20120701|2012-03-21 09:30,21,644.5,648,644,647.5,3444
20120701|2012-03-21 10:00,21,647,649.5,646,646.5,2081
20120701|2012-03-21 10:30,21,646.5,647.25,641.5,642.25,3102
20120701|2012-03-21 11:00,21,642.25,646,642,643.75,1884
20120701|2012-03-21 11:30,21,643.75,645,642.75,644,893
20120701|2012-03-21 12:00,21,644,645,643.5,644.5,1043
20120701|2012-03-21 12:30,21,644.5,644.75,642,642.75,1558
20120701|2012-03-21 13:00,21,643,644.25,640.5,642.25,2041
20120701|2012-03-21 18:00,22,643,646.5,642,646.5,416
20120701|2012-03-21 18:30,22,646.5,646.5,646,646,42
20120701|2012-03-21 19:00,22,646,646.5,645.5,646.25,67
20120701|2012-03-21 19:30,22,646.25,646.5,645.75,646,32
20120701|2012-03-21 20:00,22,645.75,646.5,645.5,646,129
20120701|2012-03-21 20:30,22,646,646,645,645,56
20120701|2012-03-21 21:00,22,645.25,646.5,645.25,646.5,32
20120701|2012-03-21 21:30,22,646,646,642.75,643,160
20120701|2012-03-21 22:00,22,643.25,644.5,643.25,644.25,21
20120701|2012-03-21 22:30,22,644.5,644.5,644.25,644.25,2
20120701|2012-03-21 23:00,22,644.5,645.5,644.5,645.5,22
20120701|2012-03-21 23:30,22,645.5,645.5,644.75,645.25,10
20120701|2012-03-22 00:00,22,644.5,644.5,644.5,644.5,1
20120701|2012-03-22 00:30,22,645.25,645.25,644,644,57
20120701|2012-03-22 01:00,22,644,644,644,644,41
20120701|2012-03-22 01:30,22,643.75,644,643.25,643.5,17
20120701|2012-03-22 02:00,22,643.5,643.5,641.5,642.5,140
20120701|2012-03-22 02:30,22,642.5,642.5,641.5,641.75,47
20120701|2012-03-22 03:00,22,641.5,641.5,640.5,640.5,158
20120701|2012-03-22 03:30,22,640.5,641,640,640.25,110
20120701|2012-03-22 04:00,22,640,640.25,639.5,639.5,97
20120701|2012-03-22 04:30,22,639.5,639.5,637.5,638,280
20120701|2012-03-22 05:00,22,638.25,638.25,637.25,637.5,74
20120701|2012-03-22 05:30,22,637.5,637.5,636.5,636.75,164
20120701|2012-03-22 06:00,22,636.5,637.25,636.25,636.5,110
20120701|2012-03-22 06:30,22,636.5,640.5,636.5,640.5,141
20120701|2012-03-22 07:00,22,640,641.5,640,641,122
20120701|2012-03-22 09:30,22,637.75,641,637,640.75,4424
20120701|2012-03-22 10:00,22,641,643.25,639.75,641,2558
20120701|2012-03-22 10:30,22,641,641,637.25,637.5,1475
20120701|2012-03-22 11:00,22,637.5,639,636,636.25,1526
20120701|2012-03-22 11:30,22,636.5,640,636.25,639.75,1194
20120701|2012-03-22 12:00,22,640,641.25,639.25,641.25,1071
20120701|2012-03-22 12:30,22,641.5,642.5,640.75,640.75,1108
20120701|2012-03-22 13:00,22,640.75,644.25,639.5,643.75,2114
20120701|2012-03-22 18:00,23,643.5,646.5,643.5,645.25,533
20120701|2012-03-22 18:30,23,644.75,645.75,644.75,645.75,21
20120701|2012-03-22 19:00,23,645.75,646,645.5,646,36
20120701|2012-03-22 19:30,23,646,646.5,646,646.5,69
20120701|2012-03-22 20:00,23,646.5,646.5,646,646.5,52
20120701|2012-03-22 20:30,23,646.5,647,646.25,647,65
20120701|2012-03-22 21:00,23,647,647.5,646.75,647,47
20120701|2012-03-22 21:30,23,647,647.5,646.75,646.75,13
20120701|2012-03-22 22:00,23,647.25,647.5,647.25,647.25,20
20120701|2012-03-22 22:30,23,646.75,646.75,646.75,646.75,1
20120701|2012-03-22 23:00,23,646.75,647,646.75,646.75,10
20120701|2012-03-22 23:30,23,646.75,646.75,646.75,646.75,3
20120701|2012-03-23 00:00,23,646.75,647.25,646.5,646.5,16
20120701|2012-03-23 00:30,23,646.5,646.75,646.25,646.25,8
20120701|2012-03-23 01:00,23,646.75,646.75,646,646.25,65
20120701|2012-03-23 01:30,23,646.5,646.5,646,646.5,32
20120701|2012-03-23 02:00,23,646.75,647.25,646.5,646.75,69
20120701|2012-03-23 02:30,23,647.25,648.75,647,648.25,162
20120701|2012-03-23 03:00,23,648,649,648,648.5,24
20120701|2012-03-23 03:30,23,648.75,650.25,647.5,648.75,215
20120701|2012-03-23 04:00,23,648.5,649.75,648.5,649.25,28
20120701|2012-03-23 04:30,23,649.25,650,649.25,649.75,74
20120701|2012-03-23 05:00,23,649.5,649.5,648.5,648.5,112
20120701|2012-03-23 05:30,23,648.5,649,647.75,648.75,60
20120701|2012-03-23 06:00,23,648.75,648.75,648.25,648.5,150
20120701|2012-03-23 06:30,23,648.5,648.5,647.75,648,128
20120701|2012-03-23 07:00,23,648,648.75,647.25,647.25,124
20120701|2012-03-23 09:30,23,648,649.5,644.25,645.25,2619
20120701|2012-03-23 10:00,23,645.25,647.5,645,646.25,1242
20120701|2012-03-23 10:30,23,646.5,647,645.5,646,799
20120701|2012-03-23 11:00,23,646,647,645.5,646.25,598
20120701|2012-03-23 11:30,23,646,647.5,644,646.25,1766
20120701|2012-03-23 12:00,23,646.5,646.75,644,644.5,1061
20120701|2012-03-23 12:30,23,644.75,645.25,640.25,641.5,2535
20120701|2012-03-23 13:00,23,641.5,645.5,640.75,644.75,1960
20120701|2012-03-25 18:00,26,644.25,645,642.25,642.5,302
20120701|2012-03-25 18:30,26,642.75,643,639.25,639.75,885
20120701|2012-03-25 19:00,26,639.5,641.75,639.5,641.75,296
20120701|2012-03-25 19:30,26,641.5,642.25,641.5,642,92
20120701|2012-03-25 20:00,26,642,643.75,642,643.5,464
20120701|2012-03-25 20:30,26,643.25,643.25,643,643,24
20120701|2012-03-25 21:00,26,643.5,644,643,643,30
20120701|2012-03-25 21:30,26,643,643,642.25,643,13
20120701|2012-03-25 22:00,26,642.5,643.25,642.5,643.25,4
20120701|2012-03-25 22:30,26,643,643,642.75,642.75,4
20120701|2012-03-25 23:00,26,642.5,642.5,642.5,642.5,3
20120701|2012-03-25 23:30,26,642.25,642.25,642.25,642.25,10
20120701|2012-03-26 00:00,26,642.25,642.25,642,642,4
20120701|2012-03-26 00:30,26,642.5,642.5,641.75,642,9
20120701|2012-03-26 01:00,26,641.75,642.75,641.5,642,93
20120701|2012-03-26 01:30,26,642.25,643.25,642.25,642.5,49
20120701|2012-03-26 02:00,26,643.25,644.5,643.25,644.5,77
20120701|2012-03-26 02:30,26,644.75,644.75,642.5,643.25,70
20120701|2012-03-26 03:00,26,643.5,644.75,643.5,643.75,50
20120701|2012-03-26 03:30,26,643.5,643.5,641.25,641.25,27
20120701|2012-03-26 04:00,26,641.5,644.5,641.25,643.75,132
20120701|2012-03-26 04:30,26,643.75,644,643.25,644,32
20120701|2012-03-26 05:00,26,644,645,644,645,56
20120701|2012-03-26 05:30,26,645,645,644.25,644.25,78
20120701|2012-03-26 06:00,26,644,644.75,644,644.25,19
20120701|2012-03-26 06:30,26,644,644,643.25,643.75,39
20120701|2012-03-26 07:00,26,644,644.25,643.75,644.25,149
20120701|2012-03-26 09:30,26,645,651,644.5,649.5,6755
20120701|2012-03-26 10:00,26,649.5,652.75,649.5,650.5,1949
20120701|2012-03-26 10:30,26,650.75,652.25,649,650,2144
20120701|2012-03-26 11:00,26,650,651,649.5,650.5,942
20120701|2012-03-26 11:30,26,650.5,650.75,644.25,644.75,2135
20120701|2012-03-26 12:00,26,644.75,646.5,642.25,644.25,2136
20120701|2012-03-26 12:30,26,644.25,644.5,637.5,638.25,4415
20120701|2012-03-26 13:00,26,638.25,640.25,635.75,637,4043
20120701|2012-03-26 18:00,27,636.75,638.75,636.75,638.5,317
20120701|2012-03-26 18:30,27,638.25,638.25,638,638,52
20120701|2012-03-26 19:00,27,638,638.25,637.5,637.75,77
20120701|2012-03-26 19:30,27,638,639,638,638.25,28
20120701|2012-03-26 20:00,27,638.5,638.75,637,637.25,62
20120701|2012-03-26 20:30,27,637.5,638.5,637.25,638.25,113
20120701|2012-03-26 21:00,27,638.5,638.5,638,638,24
20120701|2012-03-26 21:30,27,638.5,638.5,638.5,638.5,31
20120701|2012-03-26 22:00,27,638.5,638.5,638.25,638.25,45
20120701|2012-03-26 22:30,27,638,638,637.75,638,25
20120701|2012-03-26 23:00,27,637.75,638.25,637.75,638.25,5
20120701|2012-03-26 23:30,27,638,638.25,637.75,637.75,27
20120701|2012-03-27 00:00,27,638,638.25,638,638.25,20
20120701|2012-03-27 00:30,27,638.25,638.25,637.5,637.75,38
20120701|2012-03-27 01:00,27,637.75,638.25,637.75,638.25,7
20120701|2012-03-27 01:30,27,638.25,640,638.25,639.75,171
20120701|2012-03-27 02:00,27,639.5,639.75,638.75,639.75,57
20120701|2012-03-27 02:30,27,639.25,640.75,639.25,640.25,114
20120701|2012-03-27 03:00,27,640.5,641,640.5,640.5,147
20120701|2012-03-27 03:30,27,640.5,641.75,640,640,114
20120701|2012-03-27 04:00,27,640,642.75,640,642.25,167
20120701|2012-03-27 04:30,27,642.25,642.75,642,642.25,139
20120701|2012-03-27 05:00,27,641.5,642,641.25,642,103
20120701|2012-03-27 05:30,27,641.75,642.5,641.5,642.25,43
20120701|2012-03-27 06:00,27,642,642,641,641.25,33
20120701|2012-03-27 06:30,27,641,641.5,639.75,641.5,158
20120701|2012-03-27 07:00,27,641,642.25,641,642.25,53
20120701|2012-03-27 09:30,27,640,641.25,634,635.5,6046
20120701|2012-03-27 10:00,27,635.5,639.75,634.75,637.75,2592
20120701|2012-03-27 10:30,27,637.5,638.5,637,637.5,1333
20120701|2012-03-27 11:00,27,637.5,637.75,636.25,636.25,1024
20120701|2012-03-27 11:30,27,636.25,636.5,634,636.25,1599
20120701|2012-03-27 12:00,27,636,636.75,635.25,635.75,678
20120701|2012-03-27 12:30,27,635.5,635.5,632.5,633.25,3006
20120701|2012-03-27 13:00,27,633.5,633.75,629.75,630,4754
20120701|2012-03-27 18:00,28,630,630.25,629.25,630,1149
20120701|2012-03-27 18:30,28,629.75,630,629.5,629.75,61
20120701|2012-03-27 19:00,28,629.75,630,629.5,629.75,113
20120701|2012-03-27 19:30,28,629.75,630,629.5,630,47
20120701|2012-03-27 20:00,28,630,631,630,630.75,107
20120701|2012-03-27 20:30,28,631,631.5,631,631.25,156
20120701|2012-03-27 21:00,28,631,631.5,630.75,631.5,114
20120701|2012-03-27 21:30,28,631.5,631.5,631.25,631.25,22
20120701|2012-03-27 22:00,28,631.75,632,631.75,632,125
20120701|2012-03-27 22:30,28,631.75,632,631.75,632,33
20120701|2012-03-27 23:00,28,632,632,631.75,632,61
20120701|2012-03-27 23:30,28,631.75,631.75,631.75,631.75,50
20120701|2012-03-28 00:00,28,631.75,631.75,631.75,631.75,116
20120701|2012-03-28 00:30,28,631.75,631.75,631.5,631.5,93
20120701|2012-03-28 01:00,28,631.5,631.5,630.75,631.25,218
20120701|2012-03-28 01:30,28,631.25,631.25,630.75,631,282
20120701|2012-03-28 02:00,28,631,631.25,630.5,630.5,238
20120701|2012-03-28 02:30,28,630.25,630.25,630.25,630.25,16
20120701|2012-03-28 03:00,28,630.25,631,630.25,630.75,157
20120701|2012-03-28 03:30,28,630.5,631.25,630.5,631,350
20120701|2012-03-28 04:00,28,631,631.5,631,631.5,246
20120701|2012-03-28 04:30,28,631.25,632,631,631.75,230
20120701|2012-03-28 05:00,28,631.75,631.75,631.5,631.5,102
20120701|2012-03-28 05:30,28,632.25,633,632.25,632.75,189
20120701|2012-03-28 06:00,28,632.75,633.5,632.75,633,120
20120701|2012-03-28 06:30,28,633.5,634.5,633,633,353
20120701|2012-03-28 07:00,28,633,633.25,632.5,632.5,86
20120701|2012-03-28 09:30,28,632.75,633.25,626.25,626.75,7427
20120701|2012-03-28 10:00,28,626.5,627.25,625,626.5,3531
20120701|2012-03-28 10:30,28,626.25,627.75,624.25,624.75,2729
20120701|2012-03-28 11:00,28,624.75,626,623.25,624.5,2442
20120701|2012-03-28 11:30,28,624.5,625,623.25,624.25,1941
20120701|2012-03-28 12:00,28,624.25,625.75,623.75,624,1613
20120701|2012-03-28 12:30,28,624.25,624.25,620.5,621,5269
20120701|2012-03-28 13:00,28,620.75,621.75,618.25,620.5,3592
20120701|2012-03-28 18:00,29,619.5,620.5,619,620,483
20120701|2012-03-28 18:30,29,620,620.5,619.5,620,92
20120701|2012-03-28 19:00,29,620,620.75,619.75,620,135
20120701|2012-03-28 19:30,29,620,620.25,620,620.25,23
20120701|2012-03-28 20:00,29,620.5,621.5,620.5,621.25,157
20120701|2012-03-28 20:30,29,621.5,621.5,620.5,621,93
20120701|2012-03-28 21:00,29,621,621.25,620.75,620.75,104
20120701|2012-03-28 21:30,29,621.25,622,621.25,622,271
20120701|2012-03-28 22:00,29,621.25,622,621.25,622,41
20120701|2012-03-28 22:30,29,622.25,622.5,622,622.25,93
20120701|2012-03-28 23:00,29,622,622,620.75,620.75,82
20120701|2012-03-28 23:30,29,621.5,621.5,620.75,621.25,33
20120701|2012-03-29 00:00,29,621,621,621,621,7
20120701|2012-03-29 00:30,29,620.5,620.75,620.25,620.75,51
20120701|2012-03-29 01:00,29,620.75,620.75,620,620.25,99
20120701|2012-03-29 01:30,29,620.25,620.5,620,620.5,25
20120701|2012-03-29 02:00,29,620.25,620.75,620,620.25,67
20120701|2012-03-29 02:30,29,620.5,621,620.25,620.75,483
20120701|2012-03-29 03:00,29,620.5,620.75,619.75,619.75,119
20120701|2012-03-29 03:30,29,620,620,618.5,618.5,326
20120701|2012-03-29 04:00,29,618.5,618.5,617.75,618,216
20120701|2012-03-29 04:30,29,617.75,618,617,617,367
20120701|2012-03-29 05:00,29,617,617.5,616.75,617,294
20120701|2012-03-29 05:30,29,617,617.25,616.75,616.75,36
20120701|2012-03-29 06:00,29,616.75,616.75,615.5,615.5,809
20120701|2012-03-29 06:30,29,615.5,615.5,614.25,614.5,614
20120701|2012-03-29 07:00,29,614.5,614.75,613.75,614.25,473
20120701|2012-03-29 09:30,29,616.5,620,614.25,617.25,8999
20120701|2012-03-29 10:00,29,617.5,620,615.5,616.25,3705
20120701|2012-03-29 10:30,29,615.75,617,613.5,614,2041
20120701|2012-03-29 11:00,29,613.75,613.75,610.5,611,4806
20120701|2012-03-29 11:30,29,611,611.25,607.5,610.25,3796
20120701|2012-03-29 12:00,29,610,611.5,609.25,610.5,2383
20120701|2012-03-29 12:30,29,610.25,610.5,606.5,607.25,2722
20120701|2012-03-29 13:00,29,607,608,602.5,603.25,6486
20120701|2012-03-29 18:00,30,605,607,605,606.5,913
20120701|2012-03-29 18:30,30,606.5,607.5,606.25,606.25,269
20120701|2012-03-29 19:00,30,606.5,607,606.25,607,124
20120701|2012-03-29 19:30,30,607,608,607,607.5,127
20120701|2012-03-29 20:00,30,607.5,607.5,606.5,607.25,33
20120701|2012-03-29 20:30,30,607.5,607.5,606.5,607.25,164
20120701|2012-03-29 21:00,30,606.5,607.5,606.25,607.5,119
20120701|2012-03-29 21:30,30,607.5,607.5,606.25,606.25,24
20120701|2012-03-29 22:00,30,607,607,606.25,606.75,57
20120701|2012-03-29 22:30,30,606.75,606.75,606.25,606.5,294
20120701|2012-03-29 23:00,30,606.25,606.5,606,606,101
20120701|2012-03-29 23:30,30,606,606,605.5,605.5,24
20120701|2012-03-30 00:00,30,605.75,606.25,605.75,606.25,86
20120701|2012-03-30 00:30,30,606,606,605.5,605.5,217
20120701|2012-03-30 01:00,30,605.25,605.5,605,605,176
20120701|2012-03-30 01:30,30,605.25,605.5,604.75,605.25,104
20120701|2012-03-30 02:00,30,604.75,605.25,604.5,605.25,156
20120701|2012-03-30 02:30,30,605.5,605.75,605,605,306
20120701|2012-03-30 03:00,30,605,605.25,604.25,605,243
20120701|2012-03-30 03:30,30,605,605,604,604.5,303
20120701|2012-03-30 04:00,30,604.5,605.5,603.75,604.75,649
20120701|2012-03-30 04:30,30,604.75,605.75,604.25,605.75,541
20120701|2012-03-30 05:00,30,605.5,606,604.75,605,538
20120701|2012-03-30 05:30,30,605.25,605.75,603.75,605,308
20120701|2012-03-30 06:00,30,605.5,606.75,605,605.75,338
20120701|2012-03-30 06:30,30,605.75,606.75,605.5,606.5,602
20120701|2012-03-30 07:00,30,606.25,606.5,604,605.5,407
20120701|2012-03-30 09:30,30,624.5,635.75,621.5,631.75,18481
20120701|2012-03-30 10:00,30,631.5,642,631.25,641.75,6848
20120701|2012-03-30 10:30,30,641.25,641.25,636.25,638,3641
20120701|2012-03-30 11:00,30,638.5,643.75,638.25,642.75,7926
20120701|2012-03-30 11:30,30,642.5,643.75,642.25,643.25,3561
20120701|2012-03-30 12:00,30,643.25,643.75,642.75,642.75,2256
20120701|2012-03-30 12:30,30,642.75,643.75,642.25,643,2981
20120701|2012-03-30 13:00,30,643,643.75,642,643.75,4384
20120701|2012-04-01 18:00,2,646.75,651.25,645.75,650.75,1855
20120701|2012-04-01 18:30,2,650.75,652,650.25,651,321
20120701|2012-04-01 19:00,2,651,651.5,650.25,651,168
20120701|2012-04-01 19:30,2,651,651,650.5,650.5,136
20120701|2012-04-01 20:00,2,650.5,650.5,649.75,650.25,80
20120701|2012-04-01 20:30,2,650,650.5,649.75,649.75,43
20120701|2012-04-01 21:00,2,649.5,650,649.25,649.5,148
20120701|2012-04-01 21:30,2,649.75,649.75,648.5,648.5,125
20120701|2012-04-01 22:00,2,648.5,648.75,648,648.25,14
20120701|2012-04-01 22:30,2,648,648.25,648,648,93
20120701|2012-04-01 23:00,2,648,649,648,648.5,13
20120701|2012-04-01 23:30,2,648.5,648.5,647.75,647.75,87
20120701|2012-04-02 00:00,2,648.25,649,648.25,648.25,29
20120701|2012-04-02 00:30,2,648,648.25,648,648,13
20120701|2012-04-02 01:00,2,648.25,649,648,648,40
20120701|2012-04-02 01:30,2,648,648.25,647.5,647.5,141
20120701|2012-04-02 02:00,2,647.5,649.25,647.25,649,221
20120701|2012-04-02 02:30,2,649.25,650.25,648.5,650,304
20120701|2012-04-02 03:00,2,650,652.25,649.75,652,493
20120701|2012-04-02 03:30,2,652,653.25,652,652.5,314
20120701|2012-04-02 04:00,2,652.5,652.5,650,650.25,324
20120701|2012-04-02 04:30,2,650.25,650.5,648,648.75,239
20120701|2012-04-02 05:00,2,648.75,649,648.25,648.25,63
20120701|2012-04-02 05:30,2,648.75,649,648.5,648.75,47
20120701|2012-04-02 06:00,2,648.5,648.5,646.75,646.75,295
20120701|2012-04-02 06:30,2,646.75,647,644.5,646.5,392
20120701|2012-04-02 07:00,2,646.5,646.5,644.5,645,180
20120701|2012-04-02 09:30,2,647,651,642,645.5,9802
20120701|2012-04-02 10:00,2,645.25,648.5,645,647,3076
20120701|2012-04-02 10:30,2,647,651.5,646.75,650.75,2786
20120701|2012-04-02 11:00,2,650.25,653.5,650.25,653.25,3289
20120701|2012-04-02 11:30,2,653,655,651.75,652.75,2755
20120701|2012-04-02 12:00,2,652.5,653.75,651.25,653.5,962
20120701|2012-04-02 12:30,2,653.5,654,650.75,652,2928
20120701|2012-04-02 13:00,2,651.75,653.75,649.5,653,3278
20120701|2012-04-02 18:00,3,649.5,650,649,649.75,332
20120701|2012-04-02 18:30,3,649.5,650,649.5,649.5,51
20120701|2012-04-02 19:00,3,649.5,649.75,649.25,649.75,17
20120701|2012-04-02 19:30,3,649.25,649.25,647.75,648,88
20120701|2012-04-02 20:00,3,648.25,648.25,647.75,648,36
20120701|2012-04-02 20:30,3,648.25,648.25,648,648,11
20120701|2012-04-02 21:00,3,648.25,648.25,648,648.25,16
20120701|2012-04-02 21:30,3,648.25,648.25,648,648.25,14
20120701|2012-04-02 22:00,3,648,648.5,648,648.25,9
20120701|2012-04-02 22:30,3,648.5,649.5,648.5,649.25,73
20120701|2012-04-02 23:00,3,649.5,650.5,649,650.5,70
20120701|2012-04-02 23:30,3,650.5,650.5,650.25,650.5,50
20120701|2012-04-03 00:00,3,650.5,651,650.5,651,80
20120701|2012-04-03 00:30,3,651,651.75,651,651.5,136
20120701|2012-04-03 01:00,3,651.5,652,651.25,652,12
20120701|2012-04-03 01:30,3,651.5,652,651.5,651.75,58
20120701|2012-04-03 02:00,3,651.75,652.25,651.75,652,101
20120701|2012-04-03 02:30,3,652,652.25,651.75,652,135
20120701|2012-04-03 03:00,3,651.75,652.5,651.75,652.25,79
20120701|2012-04-03 03:30,3,652.25,652.5,651.75,652,196
20120701|2012-04-03 04:00,3,652,652.5,651.5,652.25,185
20120701|2012-04-03 04:30,3,652,653,651.5,652.75,546
20120701|2012-04-03 05:00,3,652.25,652.25,651.75,652,50
20120701|2012-04-03 05:30,3,652,652,651.25,651.75,202
20120701|2012-04-03 06:00,3,652,652.5,651.25,651.75,384
20120701|2012-04-03 06:30,3,651.75,653,651.5,652.75,233
20120701|2012-04-03 07:00,3,653,653,652.25,652.5,109
20120701|2012-04-03 09:30,3,651.5,656,651.5,655.75,5464
20120701|2012-04-03 10:00,3,655.75,659.75,655,658.5,4856
20120701|2012-04-03 10:30,3,658.75,659.25,657,658.5,2661
20120701|2012-04-03 11:00,3,658.5,658.75,657,657.75,1703
20120701|2012-04-03 11:30,3,658,658.25,656.25,656.25,1211
20120701|2012-04-03 12:00,3,656.25,659.25,655.25,658.5,2020
20120701|2012-04-03 12:30,3,658.5,659,656.5,658.25,2174
20120701|2012-04-03 13:00,3,658,659.25,652.75,657.25,5342
20120701|2012-04-03 18:00,4,655,656.5,655,655.5,367
20120701|2012-04-03 18:30,4,655.75,658,655.75,657.25,254
20120701|2012-04-03 19:00,4,657.25,657.5,657,657.25,41
20120701|2012-04-03 19:30,4,657.25,657.25,655.5,655.5,104
20120701|2012-04-03 20:00,4,656,656,655.5,655.5,24
20120701|2012-04-03 20:30,4,655.5,655.5,652.5,653,133
20120701|2012-04-03 21:00,4,652.75,653.25,652.5,653.25,119
20120701|2012-04-03 21:30,4,653.25,653.75,653.25,653.75,9
20120701|2012-04-03 22:00,4,653.75,654,653.5,653.5,94
20120701|2012-04-03 22:30,4,653.75,653.75,653.25,653.25,49
20120701|2012-04-03 23:00,4,653.25,654,653.25,653.75,192
20120701|2012-04-03 23:30,4,653.75,655.25,653.75,655,161
20120701|2012-04-04 00:00,4,655.25,655.75,655.25,655.25,89
20120701|2012-04-04 00:30,4,655.25,655.5,655,655.25,111
20120701|2012-04-04 01:00,4,655.25,655.5,655.25,655.5,65
20120701|2012-04-04 01:30,4,655.5,656,655.5,655.75,96
20120701|2012-04-04 02:00,4,655.75,655.75,654.75,655.5,112
20120701|2012-04-04 02:30,4,655.5,655.75,655,655,155
20120701|2012-04-04 03:00,4,655,655.5,654.25,655.25,137
20120701|2012-04-04 03:30,4,655.25,655.5,654.25,654.5,282
20120701|2012-04-04 04:00,4,654.5,654.75,654,654.25,305
20120701|2012-04-04 04:30,4,654.5,654.75,654.25,654.75,333
20120701|2012-04-04 05:00,4,654.75,655.25,654.5,655,222
20120701|2012-04-04 05:30,4,655,655,654.75,654.75,147
20120701|2012-04-04 06:00,4,654.75,655.25,654.75,655.25,112
20120701|2012-04-04 06:30,4,655.25,655.5,654.5,654.75,54
20120701|2012-04-04 07:00,4,654.75,655,654.5,654.75,37
20120701|2012-04-04 09:30,4,652,656.75,649.5,656.25,10448
20120701|2012-04-04 10:00,4,656,656.25,650.75,651,4053
20120701|2012-04-04 10:30,4,650.75,654.75,650,654,3782
20120701|2012-04-04 11:00,4,654,654.75,651.75,652,1527
20120701|2012-04-04 11:30,4,652.25,652.75,651.25,652.5,818
20120701|2012-04-04 12:00,4,652.75,652.75,647.75,648.5,2929
20120701|2012-04-04 12:30,4,648.5,650.5,646,646.75,4889
20120701|2012-04-04 13:00,4,646.75,652.5,645,652.25,10093
20120701|2012-04-04 18:00,5,651.25,651.75,651,651.5,306
20120701|2012-04-04 18:30,5,651.75,651.75,650.75,651,84
20120701|2012-04-04 19:00,5,650.75,651,650.75,651,48
20120701|2012-04-04 19:30,5,651,651,650.75,650.75,111
20120701|2012-04-04 20:00,5,650.75,650.75,649.5,649.5,158
20120701|2012-04-04 20:30,5,649.5,650.25,649,649.5,131
20120701|2012-04-04 21:00,5,649.5,649.75,649,649.25,29
20120701|2012-04-04 21:30,5,649.5,650,649.5,650,30
20120701|2012-04-04 22:00,5,650,651.25,650,650.75,16
20120701|2012-04-04 22:30,5,651.25,651.5,650.75,651,21
20120701|2012-04-04 23:00,5,650.5,651,650.5,651,7
20120701|2012-04-04 23:30,5,651,651.25,650.75,651.25,26
20120701|2012-04-05 00:00,5,651.5,651.75,651.25,651.75,55
20120701|2012-04-05 00:30,5,651.25,652,651,651.25,70
20120701|2012-04-05 01:00,5,651.25,651.5,650.75,651.25,148
20120701|2012-04-05 01:30,5,651.25,652.75,651,652,119
20120701|2012-04-05 02:00,5,652,653,652,652.75,268
20120701|2012-04-05 02:30,5,652,652,651.25,651.5,107
20120701|2012-04-05 03:00,5,651.25,652.25,651.25,652.25,34
20120701|2012-04-05 03:30,5,651.75,651.75,650.5,650.5,73
20120701|2012-04-05 04:00,5,651,651.25,649.25,649.5,99
20120701|2012-04-05 04:30,5,649.5,650,648.75,649,167
20120701|2012-04-05 05:00,5,649,649.5,648.75,649,227
20120701|2012-04-05 05:30,5,649.25,649.25,649,649,36
20120701|2012-04-05 06:00,5,649,649.5,648.5,649.5,114
20120701|2012-04-05 06:30,5,649.5,650,649,650,109
20120701|2012-04-05 07:00,5,649.75,650.75,649.75,650.25,42
20120701|2012-04-05 09:30,5,651,657.5,650.75,652,9260
20120701|2012-04-05 10:00,5,652.25,652.5,649,650.5,2934
20120701|2012-04-05 10:30,5,650.25,654.25,650,653.75,2181
20120701|2012-04-05 11:00,5,653.75,655.25,651.5,652,1451
20120701|2012-04-05 11:30,5,651.75,652.5,650.25,650.75,1113
20120701|2012-04-05 12:00,5,650.75,651.75,650,651.75,1535
20120701|2012-04-05 12:30,5,651.5,653,650.75,651.25,1142
20120701|2012-04-05 13:00,5,651,653.5,648.75,651.5,4774
20120701|2012-04-08 18:00,9,649.5,657,649.25,657,997
20120701|2012-04-08 18:30,9,656.5,656.75,655.75,656,86
20120701|2012-04-08 19:00,9,655.75,656,655,656,92
20120701|2012-04-08 19:30,9,656,657.5,655.75,656.75,244
20120701|2012-04-08 20:00,9,657,657.5,655,655.75,134
20120701|2012-04-08 20:30,9,655.75,656.5,655,656,108
20120701|2012-04-08 21:00,9,656,656,655.75,655.75,24
20120701|2012-04-08 21:30,9,655.5,656,655.5,656,8
20120701|2012-04-08 22:00,9,656,656,653.75,655.5,135
20120701|2012-04-08 22:30,9,655.5,655.75,655.25,655.75,5
20120701|2012-04-08 23:00,9,655.5,655.75,655.5,655.5,4
20120701|2012-04-09 00:00,9,656,656,656,656,4
20120701|2012-04-09 00:30,9,656.25,656.5,656.25,656.25,17
20120701|2012-04-09 01:00,9,656.5,656.5,654.75,656,412
20120701|2012-04-09 01:30,9,656.5,656.5,656.25,656.5,17
20120701|2012-04-09 02:00,9,656.5,656.75,655.75,656.25,222
20120701|2012-04-09 02:30,9,656.25,656.25,655.5,655.5,168
20120701|2012-04-09 03:00,9,655.25,655.25,653.75,654.5,53
20120701|2012-04-09 03:30,9,654.5,654.5,653.5,653.5,17
20120701|2012-04-09 04:00,9,653.25,653.25,652.75,652.75,64
20120701|2012-04-09 04:30,9,652.5,652.5,652.25,652.25,78
20120701|2012-04-09 05:00,9,652.25,652.5,652,652.5,242
20120701|2012-04-09 05:30,9,652.5,653,651.75,653,78
20120701|2012-04-09 06:00,9,652.5,653.5,652.5,653.5,18
20120701|2012-04-09 06:30,9,653.5,653.75,652.5,652.5,32
20120701|2012-04-09 07:00,9,653,653,652,652,112
20120701|2012-04-09 09:30,9,651.5,652.5,646.75,647,7138
20120701|2012-04-09 10:00,9,647,647.25,642.25,643,3723
20120701|2012-04-09 10:30,9,643,645.75,642.5,644,2920
20120701|2012-04-09 11:00,9,644,646.75,642.75,646,3106
20120701|2012-04-09 11:30,9,646,647,645.5,646.25,1946
20120701|2012-04-09 12:00,9,646.25,646.25,643,643.75,2163
20120701|2012-04-09 12:30,9,644,646,643.25,645.5,1482
20120701|2012-04-09 13:00,9,644.75,645,641.25,642.25,3713
20120701|2012-04-09 18:00,10,641.25,642,640.5,642,613
20120701|2012-04-09 18:30,10,642,642.75,641.75,642,46
20120701|2012-04-09 19:00,10,642.25,643,642,642.5,39
20120701|2012-04-09 19:30,10,642.5,643,642.25,642.75,21
20120701|2012-04-09 20:00,10,642,642.5,641.75,642.5,64
20120701|2012-04-09 20:30,10,642.25,642.25,641.25,641.25,64
20120701|2012-04-09 21:00,10,641.25,641.5,641,641.25,21
20120701|2012-04-09 21:30,10,641.75,642.5,641.75,642.25,34
20120701|2012-04-09 22:00,10,642.75,643,641.75,641.75,20
20120701|2012-04-09 22:30,10,642,642.25,640.5,641.75,190
20120701|2012-04-09 23:00,10,642,642,641.25,641.25,10
20120701|2012-04-09 23:30,10,641.25,642.25,641.25,642.25,14
20120701|2012-04-10 00:00,10,642.25,642.5,642,642.25,36
20120701|2012-04-10 00:30,10,642,644.5,642,644.5,414
20120701|2012-04-10 01:00,10,644,644.25,644,644.25,14
20120701|2012-04-10 01:30,10,644.5,644.5,644,644.25,56
20120701|2012-04-10 02:00,10,644.25,644.5,643,643,122
20120701|2012-04-10 02:30,10,643.25,644.5,642.5,644.25,154
20120701|2012-04-10 03:00,10,644.5,644.75,644.25,644.75,38
20120701|2012-04-10 03:30,10,644.75,644.75,644.25,644.25,66
20120701|2012-04-10 04:00,10,644.25,644.75,644,644,71
20120701|2012-04-10 04:30,10,644.75,645,644.5,644.5,90
20120701|2012-04-10 05:00,10,644.5,645.25,644.5,645.25,142
20120701|2012-04-10 05:30,10,645.25,645.25,645,645,82
20120701|2012-04-10 06:00,10,645,645,642.25,643,268
20120701|2012-04-10 06:30,10,643,643.75,642.5,643.5,296
20120701|2012-04-10 07:00,10,643.5,643.5,641,642,455
20120701|2012-04-10 09:30,10,635.5,640.5,634.25,637,14277
20120701|2012-04-10 10:00,10,637,641,636.25,639.5,4306
20120701|2012-04-10 10:30,10,639.5,641.25,638.25,639,3088
20120701|2012-04-10 11:00,10,639,639,631,632.5,6932
20120701|2012-04-10 11:30,10,632.25,633.25,631,631.75,2939
20120701|2012-04-10 12:00,10,632,632,626.5,628,6684
20120701|2012-04-10 12:30,10,628,629.75,627,627.5,3239
20120701|2012-04-10 13:00,10,627.5,628.25,625.25,628,7441
20120701|2012-04-10 18:00,11,627.75,627.75,624,624.25,760
20120701|2012-04-10 18:30,11,624.25,624.5,623.5,623.75,188
20120701|2012-04-10 19:00,11,623.5,624.75,623.5,624,84
20120701|2012-04-10 19:30,11,623.5,624,623,624,90
20120701|2012-04-10 20:00,11,624,624.25,622.75,623,65
20120701|2012-04-10 20:30,11,622.75,623,622.75,622.75,18
20120701|2012-04-10 21:00,11,623.75,623.75,622.75,622.75,52
20120701|2012-04-10 22:30,11,623.5,624.75,623.5,624.75,65
20120701|2012-04-10 23:00,11,624.5,625.5,624.5,625.5,13
20120701|2012-04-10 23:30,11,625.75,625.75,625.75,625.75,4
20120701|2012-04-11 00:00,11,625.5,626,625.5,626,31
20120701|2012-04-11 00:30,11,626,626.5,626,626.5,58
20120701|2012-04-11 01:00,11,626.5,627,626.25,626.75,92
20120701|2012-04-11 01:30,11,626.75,627,626,626.75,111
20120701|2012-04-11 02:00,11,626.5,627.75,626.25,627.25,101
20120701|2012-04-11 02:30,11,627.5,628.5,626.75,627.25,261
20120701|2012-04-11 03:00,11,627.5,628,626.75,627,157
20120701|2012-04-11 03:30,11,626.75,627.25,626.5,627,33
20120701|2012-04-11 04:00,11,627,628.5,627,627.75,113
20120701|2012-04-11 04:30,11,627.75,629.25,627.25,629,138
20120701|2012-04-11 05:00,11,629,629.25,628.75,628.75,35
20120701|2012-04-11 05:30,11,628.75,629.25,628,628.75,66
20120701|2012-04-11 06:00,11,628.75,630,628.75,629.25,200
20120701|2012-04-11 06:30,11,629.25,630,629,629,280
20120701|2012-04-11 07:00,11,629,629,627.5,628,58
20120701|2012-04-11 09:30,11,628.5,630.25,625.25,626.75,6429
20120701|2012-04-11 10:00,11,626.75,628.25,625.25,625.5,3057
20120701|2012-04-11 10:30,11,625.75,627.25,623.75,624.25,3252
20120701|2012-04-11 11:00,11,624.25,627.25,623.75,624,3873
20120701|2012-04-11 11:30,11,624.25,625,623,624.25,2097
20120701|2012-04-11 12:00,11,624,625.75,623.75,624.25,1373
20120701|2012-04-11 12:30,11,624,625.75,623,624.5,1685
20120701|2012-04-11 13:00,11,624.75,628,623.75,627.25,5139
20120701|2012-04-11 18:00,12,627.75,629.25,627.75,629,170
20120701|2012-04-11 18:30,12,629,630,629,630,209
20120701|2012-04-11 19:00,12,630,630,629.25,629.25,220
20120701|2012-04-11 19:30,12,629.25,629.75,629.25,629.75,82
20120701|2012-04-11 20:00,12,629.75,630,629.25,629.25,29
20120701|2012-04-11 20:30,12,629.75,629.75,629.25,629.25,17
20120701|2012-04-11 21:00,12,629.25,629.5,629.25,629.5,43
20120701|2012-04-11 21:30,12,629.25,629.5,629.25,629.25,50
20120701|2012-04-11 22:00,12,629.25,629.5,629.25,629.5,11
20120701|2012-04-11 22:30,12,629.25,629.25,629.25,629.25,93
20120701|2012-04-11 23:00,12,629.25,629.25,629.25,629.25,32
20120701|2012-04-11 23:30,12,629.25,629.5,629.25,629.25,19
20120701|2012-04-12 00:00,12,629.25,629.5,629.25,629.5,29
20120701|2012-04-12 00:30,12,629.5,629.75,629.5,629.75,10
20120701|2012-04-12 01:00,12,629.5,630,629.25,629.75,58
20120701|2012-04-12 01:30,12,629.75,630,629.25,629.75,46
20120701|2012-04-12 02:00,12,629.75,630,629.25,629.75,94
20120701|2012-04-12 02:30,12,629.25,630,629,629.25,203
20120701|2012-04-12 03:00,12,629.25,629.5,629,629,52
20120701|2012-04-12 03:30,12,629,629,628.25,628.25,61
20120701|2012-04-12 04:00,12,628,628.5,627,628.5,104
20120701|2012-04-12 04:30,12,628.5,629,628.5,628.5,197
20120701|2012-04-12 05:00,12,628.5,628.75,628.5,628.75,29
20120701|2012-04-12 05:30,12,629,629.25,628,628,53
20120701|2012-04-12 06:00,12,627.5,628.75,627.5,628.75,99
20120701|2012-04-12 06:30,12,628.75,629.75,628.75,629.25,82
20120701|2012-04-12 07:00,12,629.25,629.25,628.75,628.75,130
20120701|2012-04-12 09:30,12,630.25,634,630.25,633.25,8858
20120701|2012-04-12 10:00,12,633.25,635,632.5,634,4429
20120701|2012-04-12 10:30,12,634,635,632,632.5,2095
20120701|2012-04-12 11:00,12,632.75,634,632,632.25,1363
20120701|2012-04-12 11:30,12,632.25,633,630.5,632,1567
20120701|2012-04-12 12:00,12,632,632.75,630.75,631.25,1381
20120701|2012-04-12 12:30,12,631.25,632.25,630.5,630.75,1500
20120701|2012-04-12 13:00,12,631,632.75,628.75,630.25,4258
20120701|2012-04-12 18:00,13,631.25,632.25,631,631.5,287
20120701|2012-04-12 18:30,13,631.25,631.5,631.25,631.25,61
20120701|2012-04-12 19:00,13,631.25,632.5,631.25,632.25,84
20120701|2012-04-12 19:30,13,632.5,632.75,632.5,632.75,16
20120701|2012-04-12 20:00,13,632.5,633,632,633,21
20120701|2012-04-12 20:30,13,633,633,632.5,632.5,68
20120701|2012-04-12 21:00,13,632,632,629.75,629.75,81
20120701|2012-04-12 21:30,13,630,630.25,630,630,12
20120701|2012-04-12 22:00,13,630,630,630,630,2
20120701|2012-04-12 22:30,13,630,630,630,630,2
20120701|2012-04-12 23:00,13,630,630.5,630,630.25,8
20120701|2012-04-12 23:30,13,630,630.25,630,630.25,13
20120701|2012-04-13 00:00,13,630,630.5,630,630.5,81
20120701|2012-04-13 00:30,13,630.5,630.5,630.25,630.5,13
20120701|2012-04-13 01:00,13,630.5,630.5,630.25,630.25,23
20120701|2012-04-13 01:30,13,630,630,630,630,9
20120701|2012-04-13 02:00,13,630,631.75,630,631.5,116
20120701|2012-04-13 02:30,13,631.25,631.25,629.25,629.25,400
20120701|2012-04-13 03:00,13,629.25,630,629.25,629.75,83
20120701|2012-04-13 03:30,13,630,631.75,630,631.75,132
20120701|2012-04-13 04:00,13,631.75,631.75,630.75,630.75,59
20120701|2012-04-13 04:30,13,630.75,631.25,630.5,630.5,127
20120701|2012-04-13 05:00,13,630.25,630.75,630.25,630.25,16
20120701|2012-04-13 05:30,13,630,630.25,629.75,630.25,57
20120701|2012-04-13 06:00,13,630,630.5,630,630,100
20120701|2012-04-13 06:30,13,630,630.5,629.75,629.75,128
20120701|2012-04-13 07:00,13,629.75,630.25,629.25,629.5,85
20120701|2012-04-13 09:30,13,627,627.5,621.5,621.75,9493
20120701|2012-04-13 10:00,13,621.75,622.5,618.25,618.75,9365
20120701|2012-04-13 10:30,13,618.75,619.25,616.75,617.75,3868
20120701|2012-04-13 11:00,13,617.75,620.5,617.5,619.75,3091
20120701|2012-04-13 11:30,13,620,620.25,618.25,619,1632
20120701|2012-04-13 12:00,13,618.75,621.5,618.25,619,1776
20120701|2012-04-13 12:30,13,618.75,619.5,617.25,617.25,3325
20120701|2012-04-13 13:00,13,617.5,621,616,619,6765
20120701|2012-04-15 18:00,16,618.5,618.5,615,617.25,1290
20120701|2012-04-15 18:30,16,617,617,615.75,617,358
20120701|2012-04-15 19:00,16,617.25,617.5,616.5,616.75,69
20120701|2012-04-15 19:30,16,616.5,616.5,614.5,614.75,209
20120701|2012-04-15 20:00,16,614.75,614.75,613,613.25,369
20120701|2012-04-15 20:30,16,613.25,613.5,612.5,613,240
20120701|2012-04-15 21:00,16,613.25,613.25,613,613,31
20120701|2012-04-15 21:30,16,613,614.5,613,614.5,105
20120701|2012-04-15 22:00,16,614.5,614.5,614,614,28
20120701|2012-04-15 22:30,16,614.25,614.5,613.75,614.5,26
20120701|2012-04-15 23:00,16,614.5,614.75,614.5,614.5,30
20120701|2012-04-15 23:30,16,614.5,614.5,613.5,613.5,31
20120701|2012-04-16 00:00,16,613.75,613.75,613.25,613.5,22
20120701|2012-04-16 00:30,16,614,614,613.25,613.5,21
20120701|2012-04-16 01:00,16,613.75,613.75,613.5,613.5,35
20120701|2012-04-16 01:30,16,613.75,613.75,613.25,613.25,66
20120701|2012-04-16 02:00,16,613.25,614.75,613,614.5,218
20120701|2012-04-16 02:30,16,614.5,614.75,614.25,614.5,35
20120701|2012-04-16 03:00,16,614.5,614.5,612,612,808
20120701|2012-04-16 03:30,16,612,612.75,612,612.25,274
20120701|2012-04-16 04:00,16,612.5,612.75,612,612.25,255
20120701|2012-04-16 04:30,16,612.5,613,612.25,613,169
20120701|2012-04-16 05:00,16,613,613.25,612.75,613.25,189
20120701|2012-04-16 05:30,16,613.25,613.5,612.75,612.75,59
20120701|2012-04-16 06:00,16,613,613.5,612.75,613.5,164
20120701|2012-04-16 06:30,16,613.5,613.5,612.75,612.75,189
20120701|2012-04-16 07:00,16,613,613.5,612.75,612.75,67
20120701|2012-04-16 09:30,16,613,615.75,612.25,614.5,8046
20120701|2012-04-16 10:00,16,614.5,618.75,614.25,617.5,6145
20120701|2012-04-16 10:30,16,617.5,617.5,613.75,614.25,2649
20120701|2012-04-16 11:00,16,614,614.25,612,613,3768
20120701|2012-04-16 11:30,16,612.75,615,612.25,615,2165
20120701|2012-04-16 12:00,16,614.75,617,614.75,616.75,2212
20120701|2012-04-16 12:30,16,616.75,616.75,614.75,614.75,2516
20120701|2012-04-16 13:00,16,614.5,615,611,611.5,5163
20120701|2012-04-16 18:00,17,613.25,613.75,611.75,613.75,568
20120701|2012-04-16 18:30,17,613.5,614.25,613.5,613.75,49
20120701|2012-04-16 19:00,17,614,614.75,613.75,613.75,91
20120701|2012-04-16 19:30,17,613.5,614,613.5,614,41
20120701|2012-04-16 20:00,17,614.5,615,614,615,54
20120701|2012-04-16 20:30,17,614.75,615.5,614.75,615,74
20120701|2012-04-16 21:00,17,615,615.5,615,615,55
20120701|2012-04-16 21:30,17,615,615.5,615,615.25,78
20120701|2012-04-16 22:00,17,615.25,615.25,615,615.25,11
20120701|2012-04-16 22:30,17,615.5,615.75,615.25,615.25,57
20120701|2012-04-16 23:00,17,615.5,615.5,614.75,615,97
20120701|2012-04-16 23:30,17,615,615,615,615,5
20120701|2012-04-17 00:00,17,614.75,614.75,614.5,614.75,11
20120701|2012-04-17 00:30,17,614.75,614.75,614.75,614.75,16
20120701|2012-04-17 01:00,17,614.5,614.5,614,614,25
20120701|2012-04-17 01:30,17,614,614,613,613,104
20120701|2012-04-17 02:00,17,613.25,613.75,613,613.25,232
20120701|2012-04-17 02:30,17,613.5,613.5,613,613.5,94
20120701|2012-04-17 03:00,17,613.5,613.5,613.25,613.5,137
20120701|2012-04-17 03:30,17,613.5,613.75,613.25,613.75,174
20120701|2012-04-17 04:00,17,613.75,614.25,613.25,613.75,188
20120701|2012-04-17 04:30,17,613.25,614.5,613.25,614,77
20120701|2012-04-17 05:00,17,614.25,615,613.75,614.5,226
20120701|2012-04-17 05:30,17,614.75,615.5,614.5,615,114
20120701|2012-04-17 06:00,17,615.25,615.25,614.75,615,46
20120701|2012-04-17 06:30,17,614.5,614.75,613,613.75,229
20120701|2012-04-17 07:00,17,613.5,614,613.5,613.5,212
20120701|2012-04-17 09:30,17,614,617.75,613.5,615.75,11089
20120701|2012-04-17 10:00,17,615.5,618,615.25,616,3707
20120701|2012-04-17 10:30,17,615.75,616,614.5,615.75,3150
20120701|2012-04-17 11:00,17,615.5,616,612.5,613,3890
20120701|2012-04-17 11:30,17,613,613,612,613,3617
20120701|2012-04-17 12:00,17,613,613.25,610.5,610.75,3662
20120701|2012-04-17 12:30,17,610.75,611.75,610,610.25,6117
20120701|2012-04-17 13:00,17,610.5,611,606.5,606.5,9052
20120701|2012-04-17 18:00,18,608,608.75,606.5,608.75,686
20120701|2012-04-17 18:30,18,608.75,609,608.25,609,130
20120701|2012-04-17 19:00,18,608.5,609,608.5,609,64
20120701|2012-04-17 19:30,18,609,609.25,608.5,608.5,49
20120701|2012-04-17 20:00,18,608.75,609,608,608.25,68
20120701|2012-04-17 20:30,18,608.25,608.5,607,607,145
20120701|2012-04-17 21:00,18,607,607,606.25,606.5,278
20120701|2012-04-17 21:30,18,606.25,606.5,606,606.25,358
20120701|2012-04-17 22:00,18,606.25,607.25,606,607,316
20120701|2012-04-17 22:30,18,607,608,607,607.5,88
20120701|2012-04-17 23:00,18,607.5,607.75,607.25,607.5,16
20120701|2012-04-17 23:30,18,607.5,608,607.25,607.5,50
20120701|2012-04-18 00:00,18,607.5,607.5,607,607.25,94
20120701|2012-04-18 00:30,18,607.25,607.25,606.75,607.25,33
20120701|2012-04-18 01:00,18,607.25,607.25,606.5,607.25,36
20120701|2012-04-18 01:30,18,607.5,607.5,606.75,607.25,115
20120701|2012-04-18 02:00,18,607.25,607.5,606.25,606.25,70
20120701|2012-04-18 02:30,18,606.25,606.75,606,606.75,38
20120701|2012-04-18 03:00,18,606.25,606.75,606,606.75,303
20120701|2012-04-18 03:30,18,606.75,606.75,606.25,606.5,46
20120701|2012-04-18 04:00,18,606.5,607,606.25,606.25,83
20120701|2012-04-18 04:30,18,606.5,608.5,606,608.5,232
20120701|2012-04-18 05:00,18,608.5,609,608,608.5,173
20120701|2012-04-18 05:30,18,608.75,609,608.5,609,37
20120701|2012-04-18 06:00,18,609,609.25,608,608.5,159
20120701|2012-04-18 06:30,18,608.25,608.5,606.5,606.75,213
20120701|2012-04-18 07:00,18,606.75,606.75,606,606,474
20120701|2012-04-18 09:30,18,605.5,606.5,592.75,593.25,39489
20120701|2012-04-18 10:00,18,593.25,597.5,591.75,595.5,18364
20120701|2012-04-18 10:30,18,595.25,599.75,593.75,599.75,12475
20120701|2012-04-18 11:00,18,599.75,600.5,597,597.25,7874
20120701|2012-04-18 11:30,18,597.5,598.25,595.5,598,6710
20120701|2012-04-18 12:00,18,598,599.5,597.5,599,3070
20120701|2012-04-18 12:30,18,598.75,600,596.75,596.75,5413
20120701|2012-04-18 13:00,18,597,597.25,593.25,593.5,16727
20120701|2012-04-18 18:00,19,595.5,597.75,595.25,597.5,1487
20120701|2012-04-18 18:30,19,597.25,598.5,597,598.5,253
20120701|2012-04-18 19:00,19,598.75,598.75,597.75,598.5,107
20120701|2012-04-18 19:30,19,598.5,599.75,598.5,599.25,279
20120701|2012-04-18 20:00,19,599.25,600.5,598.5,600.25,728
20120701|2012-04-18 20:30,19,600,600.25,599.75,600,149
20120701|2012-04-18 21:00,19,599.5,601.25,599.25,601.25,444
20120701|2012-04-18 21:30,19,601.25,602.5,601.25,602,511
20120701|2012-04-18 22:00,19,602,602.25,601.75,602.25,133
20120701|2012-04-18 22:30,19,602.5,602.75,601.75,601.75,412
20120701|2012-04-18 23:00,19,601.75,602,601.5,602,105
20120701|2012-04-18 23:30,19,602.25,602.25,601.75,601.75,25
20120701|2012-04-19 00:00,19,601.75,602,601.25,601.25,17
20120701|2012-04-19 00:30,19,601.5,601.75,601.25,601.75,18
20120701|2012-04-19 01:00,19,601.5,603.5,601.5,603.5,338
20120701|2012-04-19 01:30,19,603.75,606.5,603.5,606.25,888
20120701|2012-04-19 02:00,19,606.25,606.5,604.25,604.5,381
20120701|2012-04-19 02:30,19,604.75,605.5,604.25,605,220
20120701|2012-04-19 03:00,19,605,607,604.5,606.75,793
20120701|2012-04-19 03:30,19,607,609.25,606.5,608.25,1413
20120701|2012-04-19 04:00,19,608.5,609.75,607.75,608.75,1175
20120701|2012-04-19 04:30,19,609,609.75,608,609.75,1024
20120701|2012-04-19 05:00,19,609.5,610.75,608,608,1197
20120701|2012-04-19 05:30,19,608,609.25,607.25,609.25,563
20120701|2012-04-19 06:00,19,609,609.25,606.75,606.75,711
20120701|2012-04-19 06:30,19,606.75,607,605.5,605.75,1072
20120701|2012-04-19 07:00,19,605.5,606.25,605.25,606.25,794
20120701|2012-04-19 09:30,19,604.5,610.5,604.5,607.75,29332
20120701|2012-04-19 10:00,19,607.75,610.25,606.25,609.25,9053
20120701|2012-04-19 10:30,19,609.25,614.5,608,613.5,12656
20120701|2012-04-19 11:00,19,613.25,613.75,607.5,608.5,10260
20120701|2012-04-19 11:30,19,608.5,611.25,607.25,608.5,6800
20120701|2012-04-19 12:00,19,608.75,610.75,608.25,610,2939
20120701|2012-04-19 12:30,19,610.25,611.25,607.25,608,8180
20120701|2012-04-19 13:00,19,608,613,608,611.5,12717
20120701|2012-04-19 18:00,20,612,613.75,611.75,613,1276
20120701|2012-04-19 18:30,20,613.25,613.75,612.75,613,245
20120701|2012-04-19 19:00,20,613,613.25,612.5,612.75,83
20120701|2012-04-19 19:30,20,612.5,613,612.5,612.75,28
20120701|2012-04-19 20:00,20,613,613.25,612,612.25,296
20120701|2012-04-19 20:30,20,612,612.5,612,612,149
20120701|2012-04-19 21:00,20,612.5,613.75,612.25,613.25,227
20120701|2012-04-19 21:30,20,613.25,613.75,613.25,613.5,127
20120701|2012-04-19 22:00,20,613.75,614.25,613.75,614,187
20120701|2012-04-19 22:30,20,614,614.25,613.75,613.75,92
20120701|2012-04-19 23:00,20,613.75,613.75,613,613,167
20120701|2012-04-19 23:30,20,613.25,613.25,612.75,613,211
20120701|2012-04-20 00:00,20,613,613,612.75,613,22
20120701|2012-04-20 00:30,20,613,613.25,612.75,613,80
20120701|2012-04-20 01:00,20,613.25,613.25,613,613,45
20120701|2012-04-20 01:30,20,613,613,612,612,296
20120701|2012-04-20 02:00,20,612,612.5,610.5,611.25,740
20120701|2012-04-20 02:30,20,611.25,612.25,611.25,612,154
20120701|2012-04-20 03:00,20,612,613,612,612.5,370
20120701|2012-04-20 03:30,20,612.75,613.5,612.25,612.5,300
20120701|2012-04-20 04:00,20,612.5,613.75,612.5,613.5,146
20120701|2012-04-20 04:30,20,613.5,615,612.75,614.25,471
20120701|2012-04-20 05:00,20,614.5,616,614.5,615.5,337
20120701|2012-04-20 05:30,20,615.5,616.75,615.5,616.25,674
20120701|2012-04-20 06:00,20,616.25,616.75,616,616,361
20120701|2012-04-20 06:30,20,616,616.5,615.5,616.25,262
20120701|2012-04-20 07:00,20,616,616.75,615.5,616.25,433
20120701|2012-04-20 09:30,20,616,619,609.25,612.25,25902
20120701|2012-04-20 10:00,20,612.25,612.5,609.25,609.5,8197
20120701|2012-04-20 10:30,20,609.5,610.75,605,605.75,13608
20120701|2012-04-20 11:00,20,605.75,607.5,604.25,604.75,9316
20120701|2012-04-20 11:30,20,604.5,604.5,600.5,602.5,13752
20120701|2012-04-20 12:00,20,602.25,603,599.5,601,10201
20120701|2012-04-20 12:30,20,601,604.75,600.75,604.25,10113
20120701|2012-04-20 13:00,20,604.25,604.75,600.5,600.75,15566
20120701|2012-04-22 18:00,23,603.25,603.75,601.5,601.5,2013
20120701|2012-04-22 18:30,23,601.25,603.5,600,603,737
20120701|2012-04-22 19:00,23,603,604.5,602.75,604.25,567
20120701|2012-04-22 19:30,23,604,604,603.25,603.5,134
20120701|2012-04-22 20:00,23,603.5,604.5,603.5,604,171
20120701|2012-04-22 20:30,23,604.25,604.75,604,604,316
20120701|2012-04-22 21:00,23,603.75,603.75,603.5,603.5,121
20120701|2012-04-22 21:30,23,603.75,604,603.75,603.75,49
20120701|2012-04-22 22:00,23,603.75,604.25,603,604.25,107
20120701|2012-04-22 22:30,23,604.25,604.75,604.25,604.5,52
20120701|2012-04-22 23:00,23,604.25,605.25,604.25,605,252
20120701|2012-04-22 23:30,23,605.25,605.5,605.25,605.5,88
20120701|2012-04-23 00:00,23,605.75,605.75,605.25,605.25,111
20120701|2012-04-23 00:30,23,605.5,605.5,604.75,604.75,84
20120701|2012-04-23 01:00,23,604.75,604.75,604.25,604.25,78
20120701|2012-04-23 01:30,23,604.5,605,604.5,605,47
20120701|2012-04-23 02:00,23,605,605,604.5,604.75,199
20120701|2012-04-23 02:30,23,604.5,604.75,603.75,604,194
20120701|2012-04-23 03:00,23,604,604,601.75,602.5,904
20120701|2012-04-23 03:30,23,602.25,603.25,602,603,208
20120701|2012-04-23 04:00,23,602.75,603.25,602.75,603.25,108
20120701|2012-04-23 04:30,23,603.25,603.5,602.25,602.25,122
20120701|2012-04-23 05:00,23,602.5,603.25,602.25,602.75,114
20120701|2012-04-23 05:30,23,602.5,603,602.5,603,96
20120701|2012-04-23 06:00,23,602.75,603,602.5,602.75,195
20120701|2012-04-23 06:30,23,602.5,604.25,602.5,604.25,424
20120701|2012-04-23 07:00,23,604.25,604.75,603.5,604.5,302
20120701|2012-04-23 09:30,23,604,609.25,601.75,607.5,21813
20120701|2012-04-23 10:00,23,607.5,608.75,606.25,606.5,6778
20120701|2012-04-23 10:30,23,606.75,607,604,605.75,5339
20120701|2012-04-23 11:00,23,605.75,607.75,604.25,605.75,6183
20120701|2012-04-23 11:30,23,605.75,608.25,605.25,607.25,4318
20120701|2012-04-23 12:00,23,607.5,610.75,607.25,610,5559
20120701|2012-04-23 12:30,23,610.25,612.25,609,610.75,8607
20120701|2012-04-23 13:00,23,610.75,612.5,609,610,11278
20120701|2012-04-23 18:00,24,612.5,612.5,610.5,610.75,733
20120701|2012-04-23 18:30,24,611.25,611.25,610.75,611,48
20120701|2012-04-23 19:00,24,610.75,611.25,610.5,611.25,54
20120701|2012-04-23 19:30,24,611.25,613.25,611,613.25,409
20120701|2012-04-23 20:00,24,613,613.5,612.75,613.25,206
20120701|2012-04-23 20:30,24,613.25,614,613,613.5,233
20120701|2012-04-23 21:00,24,613.5,613.5,612.5,612.75,368
20120701|2012-04-23 21:30,24,613,613,612.5,612.5,129
20120701|2012-04-23 22:00,24,612.5,612.5,610.75,611.25,182
20120701|2012-04-23 22:30,24,611,611.5,610.75,610.75,44
20120701|2012-04-23 23:00,24,611,611.25,611,611.25,56
20120701|2012-04-23 23:30,24,611.25,611.25,611,611,17
20120701|2012-04-24 00:00,24,611,611,610.5,610.75,114
20120701|2012-04-24 00:30,24,610.75,610.75,610.25,610.75,132
20120701|2012-04-24 01:00,24,611,611,610.25,610.25,55
20120701|2012-04-24 01:30,24,610,610.5,609.5,609.75,349
20120701|2012-04-24 02:00,24,609.75,609.75,608,608.5,241
20120701|2012-04-24 02:30,24,608.5,609.25,608.25,608.75,151
20120701|2012-04-24 03:00,24,608.75,610.25,608.75,609.75,187
20120701|2012-04-24 03:30,24,609.5,610,609,609.75,246
20120701|2012-04-24 04:00,24,610,613.25,610,613.25,917
20120701|2012-04-24 04:30,24,613.5,614.5,613.25,614.5,390
20120701|2012-04-24 05:00,24,614.25,614.25,612.25,613.25,264
20120701|2012-04-24 05:30,24,613.25,613.5,612.75,613.5,63
20120701|2012-04-24 06:00,24,613.5,614,613.5,613.5,86
20120701|2012-04-24 06:30,24,613.75,614,613,613.25,163
20120701|2012-04-24 07:00,24,613.5,615,613.5,614.5,917
20120701|2012-04-24 09:30,24,618,621.75,616,616.5,26082
20120701|2012-04-24 10:00,24,616.25,617.75,614.75,615.25,9864
20120701|2012-04-24 10:30,24,615.5,617,615.25,615.75,8204
20120701|2012-04-24 11:00,24,615.5,616.75,611.25,615.5,15202
20120701|2012-04-24 11:30,24,615.5,616,613,613.75,4445
20120701|2012-04-24 12:00,24,613.5,613.75,607.25,610.75,9992
20120701|2012-04-24 12:30,24,610.75,613.75,609.75,610,6903
20120701|2012-04-24 13:00,24,609.75,610.25,605,607,17872
20120701|2012-04-24 18:00,25,607,614,606.5,612.25,3120
20120701|2012-04-24 18:30,25,612.25,614.5,612,613,295
20120701|2012-04-24 19:00,25,613.25,613.25,612,613.25,147
20120701|2012-04-24 19:30,25,613.5,613.5,613,613.25,82
20120701|2012-04-24 20:00,25,613.25,613.25,611,611.25,241
20120701|2012-04-24 20:30,25,611.25,611.75,611.25,611.5,105
20120701|2012-04-24 21:00,25,611.5,611.5,609.5,609.75,299
20120701|2012-04-24 21:30,25,609.5,611.5,609.25,611,130
20120701|2012-04-24 22:00,25,611,611,610.25,610.5,22
20120701|2012-04-24 22:30,25,610.25,610.5,609.25,610.25,77
20120701|2012-04-24 23:00,25,610,610.25,609.75,609.75,29
20120701|2012-04-24 23:30,25,609.75,609.75,609.25,609.5,141
20120701|2012-04-25 00:00,25,609.5,609.75,609.5,609.5,20
20120701|2012-04-25 00:30,25,609.5,609.75,609.25,609.25,201
20120701|2012-04-25 01:00,25,609.25,609.5,609.25,609.5,35
20120701|2012-04-25 01:30,25,609.5,609.5,609,609.5,239
20120701|2012-04-25 02:00,25,609.25,609.75,609.25,609.75,211
20120701|2012-04-25 02:30,25,609.75,609.75,609.5,609.75,100
20120701|2012-04-25 03:00,25,609.75,611,609.75,611,693
20120701|2012-04-25 03:30,25,610.75,611.25,610.5,610.5,316
20120701|2012-04-25 04:00,25,610.5,613.75,610,613.75,1073
20120701|2012-04-25 04:30,25,613.75,614.25,612.25,612.25,1211
20120701|2012-04-25 05:00,25,613,613.25,612.5,613,106
20120701|2012-04-25 05:30,25,613,614,612.5,613.75,198
20120701|2012-04-25 06:00,25,613.75,614.75,613.25,614.5,319
20120701|2012-04-25 06:30,25,614.25,615,613.75,614.25,414
20120701|2012-04-25 07:00,25,614.25,614.75,613.75,614,245
20120701|2012-04-25 09:30,25,616,617,605,606.5,27108
20120701|2012-04-25 10:00,25,606.5,606.5,602.25,604.5,16266
20120701|2012-04-25 10:30,25,604.5,606.5,603.5,603.75,6083
20120701|2012-04-25 11:00,25,603.75,606.75,603.25,603.75,4647
20120701|2012-04-25 11:30,25,603.5,604,601.25,602.25,6968
20120701|2012-04-25 12:00,25,602.25,605.5,602.25,604.75,6009
20120701|2012-04-25 12:30,25,604.5,606.25,603.5,604.5,4930
20120701|2012-04-25 13:00,25,604.5,605.25,600.75,603.5,11792
20120701|2012-04-25 18:00,26,603.75,605,603.25,603.75,672
20120701|2012-04-25 18:30,26,604,604.75,604,604.5,128
20120701|2012-04-25 19:00,26,604.5,604.5,604,604.5,83
20120701|2012-04-25 19:30,26,604.5,604.75,604,604,62
20120701|2012-04-25 20:00,26,604.25,604.25,602.25,603.5,296
20120701|2012-04-25 20:30,26,603.5,603.5,602.75,603,74
20120701|2012-04-25 21:00,26,603.25,603.25,602.5,602.5,62
20120701|2012-04-25 21:30,26,602.5,603.25,602.25,602.75,207
20120701|2012-04-25 22:00,26,603.25,603.25,602.75,603,44
20120701|2012-04-25 22:30,26,602.75,603.25,602.75,603,60
20120701|2012-04-25 23:00,26,603.25,603.5,603.25,603.25,13
20120701|2012-04-25 23:30,26,603.25,603.25,603,603.25,42
20120701|2012-04-26 00:00,26,603.25,603.75,603,603.25,126
20120701|2012-04-26 00:30,26,603.25,603.5,603,603.5,63
20120701|2012-04-26 01:00,26,603.25,603.5,603,603.5,104
20120701|2012-04-26 01:30,26,603.5,603.5,603.25,603.5,53
20120701|2012-04-26 02:00,26,603.5,604.5,603.25,604.25,541
20120701|2012-04-26 02:30,26,604.25,607.25,604.25,606,930
20120701|2012-04-26 03:00,26,606,606.25,604.75,604.75,315
20120701|2012-04-26 03:30,26,604.75,605,604,604,353
20120701|2012-04-26 04:00,26,604.25,604.5,604,604.5,173
20120701|2012-04-26 04:30,26,604.25,604.75,604,604,162
20120701|2012-04-26 05:00,26,604.25,604.5,604,604.5,149
20120701|2012-04-26 05:30,26,604.75,604.75,604,604.25,114
20120701|2012-04-26 06:00,26,604.25,604.5,603.5,603.5,211
20120701|2012-04-26 06:30,26,603.5,604,603.25,603.25,406
20120701|2012-04-26 07:00,26,603.5,604.75,603.5,604.75,280
20120701|2012-04-26 09:30,26,604.75,605.75,599,605.5,26210
20120701|2012-04-26 10:00,26,605.25,607.5,604.25,605.75,11798
20120701|2012-04-26 10:30,26,605.75,606.75,604.25,604.25,8305
20120701|2012-04-26 11:00,26,604.25,604.5,602.25,603,6769
20120701|2012-04-26 11:30,26,602.75,604,601,601.75,5147
20120701|2012-04-26 12:00,26,601.75,605,601.75,605,4235
20120701|2012-04-26 12:30,26,605,605,600.75,603.75,6122
20120701|2012-04-26 13:00,26,603.75,608.25,603.25,607.5,11206
20120701|2012-04-26 18:00,27,608.5,609.5,607.75,609.5,946
20120701|2012-04-26 18:30,27,609.5,609.75,608.25,608.75,208
20120701|2012-04-26 19:00,27,609,609.25,608.5,608.75,193
20120701|2012-04-26 19:30,27,608.75,609,608.25,608.25,126
20120701|2012-04-26 20:00,27,608.25,609,608.25,608.25,111
20120701|2012-04-26 20:30,27,608.25,608.75,608,608.25,136
20120701|2012-04-26 21:00,27,608.5,608.75,607.5,607.75,201
20120701|2012-04-26 21:30,27,608,609,607.75,608.25,135
20120701|2012-04-26 22:00,27,608.5,608.5,607.75,607.75,35
20120701|2012-04-26 22:30,27,608.25,608.25,607.75,607.75,46
20120701|2012-04-26 23:00,27,608,608,607.25,607.25,314
20120701|2012-04-26 23:30,27,607.5,608,607.5,608,107
20120701|2012-04-27 00:00,27,608,608,607.25,607.5,36
20120701|2012-04-27 00:30,27,607.5,607.5,607.25,607.5,61
20120701|2012-04-27 01:00,27,607.25,607.5,606.5,606.75,198
20120701|2012-04-27 01:30,27,607,607,606.5,607,70
20120701|2012-04-27 02:00,27,606.75,606.75,606.25,606.5,79
20120701|2012-04-27 02:30,27,607,610.25,606.5,610.25,713
20120701|2012-04-27 03:00,27,610.5,612,610,611,1237
20120701|2012-04-27 03:30,27,610.75,611.5,610.5,611,108
20120701|2012-04-27 04:00,27,611.25,611.5,610.5,611,223
20120701|2012-04-27 04:30,27,611,611,610.75,611,121
20120701|2012-04-27 05:00,27,610.75,611.75,610.5,611.5,107
20120701|2012-04-27 05:30,27,611.5,611.75,611,611.75,160
20120701|2012-04-27 06:00,27,611.75,612.5,610.75,612.5,607
20120701|2012-04-27 06:30,27,612.5,613,611.75,611.75,396
20120701|2012-04-27 07:00,27,611.75,612.75,611.25,612.75,501
20120701|2012-04-27 09:30,27,616,629,615.75,627,52231
20120701|2012-04-27 10:00,27,627,629.5,625.25,626.25,20465
20120701|2012-04-27 10:30,27,626.5,627.75,624.5,627.25,10660
20120701|2012-04-27 11:00,27,627.25,628.5,626.5,627.75,9710
20120701|2012-04-27 11:30,27,627.75,628.75,624.75,625.75,10447
20120701|2012-04-27 12:00,27,625.75,626.5,624,625.75,6908
20120701|2012-04-27 12:30,27,625.75,627.5,625.25,626,5255
20120701|2012-04-27 13:00,27,626,627.5,623,626.75,16022
20120701|2012-04-29 18:00,30,625,628,625,626,1602
20120701|2012-04-29 18:30,30,626.5,628.5,626.25,628.25,501
20120701|2012-04-29 19:00,30,628.25,628.5,626.75,627.25,251
20120701|2012-04-29 19:30,30,627.5,628.75,627,628.75,288
20120701|2012-04-29 20:00,30,628.75,629.5,628.5,629.5,414
20120701|2012-04-29 20:30,30,629.75,630,628.75,628.75,346
20120701|2012-04-29 21:00,30,628.75,631.5,628.5,630.25,948
20120701|2012-04-29 21:30,30,630.25,631,629.5,629.75,129
20120701|2012-04-29 22:00,30,629.75,629.75,629.25,629.5,54
20120701|2012-04-29 22:30,30,629.5,629.75,629.5,629.75,27
20120701|2012-04-29 23:00,30,630,630.25,629.5,630.25,53
20120701|2012-04-29 23:30,30,630.25,630.5,630,630.25,25
20120701|2012-04-30 00:00,30,630.25,630.25,630,630,75
20120701|2012-04-30 00:30,30,629.75,629.75,629,629,59
20120701|2012-04-30 01:00,30,629.25,629.75,629,629.5,28
20120701|2012-04-30 01:30,30,629.5,629.75,629.5,629.75,43
20120701|2012-04-30 02:00,30,629.5,629.5,627.25,627.25,320
20120701|2012-04-30 02:30,30,627.5,628.75,627.25,628,251
20120701|2012-04-30 03:00,30,628,629.25,628,628,240
20120701|2012-04-30 03:30,30,628,628,626,626,407
20120701|2012-04-30 04:00,30,626.25,626.25,625.5,625.5,248
20120701|2012-04-30 04:30,30,625.5,625.75,624.25,624.25,682
20120701|2012-04-30 05:00,30,624.25,626.25,624,626.25,254
20120701|2012-04-30 05:30,30,626.25,626.5,626,626,245
20120701|2012-04-30 06:00,30,626,626.5,625.25,625.75,282
20120701|2012-04-30 06:30,30,626,628.25,625.75,628.25,498
20120701|2012-04-30 07:00,30,628,628,626.5,627,366
20120701|2012-04-30 09:30,30,626,626.25,620.5,623.5,18290
20120701|2012-04-30 10:00,30,623.25,627.5,623,627.25,7335
20120701|2012-04-30 10:30,30,627.25,627.5,625,626.25,5613
20120701|2012-04-30 11:00,30,626.25,629,625.25,628.5,6578
20120701|2012-04-30 11:30,30,628.25,629.5,627.5,629,4589
20120701|2012-04-30 12:00,30,629.25,629.75,627,627,5633
20120701|2012-04-30 12:30,30,627.25,629,626.5,627.75,5598
20120701|2012-04-30 13:00,30,627.75,634.75,627.25,634,22345
20120701|2012-04-30 18:00,1,632,633.5,631.25,632,1835
20120701|2012-04-30 18:30,1,632.25,633,631.5,632.5,310
20120701|2012-04-30 19:00,1,632.25,632.75,632.25,632.5,66
20120701|2012-04-30 19:30,1,632.5,632.5,631.5,632,98
20120701|2012-04-30 20:00,1,631.75,632,631,631.25,219
20120701|2012-04-30 20:30,1,631.25,632.5,631.25,632.5,161
20120701|2012-04-30 21:00,1,632.5,632.75,632.25,632.75,95
20120701|2012-04-30 21:30,1,632.75,633,632.5,632.5,59
20120701|2012-04-30 22:00,1,632.5,632.75,632,632.25,117
20120701|2012-04-30 22:30,1,632.25,632.75,632,632.75,61
20120701|2012-04-30 23:00,1,632.5,632.75,632,632,62
20120701|2012-04-30 23:30,1,631.75,632.5,631.5,632.25,35
20120701|2012-05-01 00:00,1,632.25,632.25,631.75,632,90
20120701|2012-05-01 00:30,1,632,632.25,632,632,36
20120701|2012-05-01 01:00,1,632.25,632.75,632,632.5,70
20120701|2012-05-01 01:30,1,632.25,632.75,632.25,632.75,128
20120701|2012-05-01 02:00,1,632.5,633,632.25,632.5,172
20120701|2012-05-01 02:30,1,632.25,632.5,632.25,632.5,80
20120701|2012-05-01 03:00,1,632.75,632.75,631.75,631.75,134
20120701|2012-05-01 03:30,1,631.5,631.5,630.5,630.5,163
20120701|2012-05-01 04:00,1,630.75,631,630,630.25,198
20120701|2012-05-01 04:30,1,630,630.25,629.5,629.75,239
20120701|2012-05-01 05:00,1,630,630,629.25,629.5,417
20120701|2012-05-01 05:30,1,629.5,629.75,629.25,629.5,139
20120701|2012-05-01 06:00,1,629.5,629.75,629,629.25,318
20120701|2012-05-01 06:30,1,629.25,629.75,628.5,629.25,493
20120701|2012-05-01 07:00,1,629.5,630,628.25,629.25,251
20120701|2012-05-01 09:30,1,628.5,631.5,628,629.5,18824
20120701|2012-05-01 10:00,1,629.5,632.25,628.25,629,10617
20120701|2012-05-01 10:30,1,629,629.25,625.25,626.25,8573
20120701|2012-05-01 11:00,1,626,630.75,625.5,630.75,8093
20120701|2012-05-01 11:30,1,630.75,631.75,629.25,631.75,4479
20120701|2012-05-01 12:00,1,631.75,633,629.75,632.5,5849
20120701|2012-05-01 12:30,1,632.25,634.25,630.75,632.75,9423
20120701|2012-05-01 13:00,1,632.75,634,626,626.75,13561
20120701|2012-05-01 18:00,2,627.75,627.75,625.5,626.25,1331
20120701|2012-05-01 18:30,2,626.5,626.5,625.5,626,152
20120701|2012-05-01 19:00,2,626,626.25,623.5,624.75,431
20120701|2012-05-01 19:30,2,624.75,624.75,624.25,624.5,118
20120701|2012-05-01 20:00,2,624.75,625,623.25,623.75,286
20120701|2012-05-01 20:30,2,624,624.5,623.5,624.25,152
20120701|2012-05-01 21:00,2,624.25,624.75,623.75,624,75
20120701|2012-05-01 21:30,2,624.25,624.5,623.75,624.5,73
20120701|2012-05-01 22:00,2,624.25,624.5,623.25,623.75,138
20120701|2012-05-01 22:30,2,624,624.5,623.75,624.5,61
20120701|2012-05-01 23:00,2,624.5,624.75,624,624.75,102
20120701|2012-05-01 23:30,2,624.75,625,624.25,624.75,79
20120701|2012-05-02 00:00,2,624.75,625.25,624.75,625.25,44
20120701|2012-05-02 00:30,2,625.25,625.5,625.25,625.25,41
20120701|2012-05-02 01:00,2,625.25,626,625.25,625.75,117
20120701|2012-05-02 01:30,2,626,626.75,626,626.25,281
20120701|2012-05-02 02:00,2,626,626.75,626,626.25,356
20120701|2012-05-02 02:30,2,626,626.25,626,626.25,347
20120701|2012-05-02 03:00,2,626,626.75,625.25,626,495
20120701|2012-05-02 03:30,2,626,626.25,626,626.25,115
20120701|2012-05-02 04:00,2,626.25,626.5,625.75,626,245
20120701|2012-05-02 04:30,2,626,626.25,625.25,625.75,315
20120701|2012-05-02 05:00,2,626,626.25,625.5,625.5,359
20120701|2012-05-02 05:30,2,625.5,626,625.25,625.75,204
20120701|2012-05-02 06:00,2,625.75,626.75,625.75,626.5,242
20120701|2012-05-02 06:30,2,626.5,629,626.5,628.5,698
20120701|2012-05-02 07:00,2,628.5,629,627.5,628,278
20120701|2012-05-02 09:30,2,627.75,628,619.25,619.75,30340
20120701|2012-05-02 10:00,2,619.75,623,617.75,622,20666
20120701|2012-05-02 10:30,2,622.25,623.25,618.5,618.75,8017
20120701|2012-05-02 11:00,2,618.75,619,612.25,613.75,18859
20120701|2012-05-02 11:30,2,613.75,614.75,611.5,613.25,9419
20120701|2012-05-02 12:00,2,613.25,614.5,612.5,614.5,5036
20120701|2012-05-02 12:30,2,614.25,615.5,610.5,611.5,10077
20120701|2012-05-02 13:00,2,611.75,613,610,610.5,15910
20120701|2012-05-02 18:00,3,611.75,612.75,610.75,611,1155
20120701|2012-05-02 18:30,3,611.25,611.75,611,611.75,98
20120701|2012-05-02 19:00,3,611.75,611.75,611,611,82
20120701|2012-05-02 19:30,3,611,611.75,611,611.75,158
20120701|2012-05-02 20:00,3,611.75,612.25,611.25,612.25,107
20120701|2012-05-02 20:30,3,612.25,613.5,612,613.5,226
20120701|2012-05-02 21:00,3,613.25,613.75,613,613.5,149
20120701|2012-05-02 21:30,3,613.5,614,613.5,614,123
20120701|2012-05-02 22:00,3,613.75,614,611.25,612,360
20120701|2012-05-02 22:30,3,612,612.25,611.5,612,47
20120701|2012-05-02 23:00,3,611.75,612,611.75,612,4
20120701|2012-05-02 23:30,3,612,612.5,611.75,612.25,24
20120701|2012-05-03 00:00,3,611.75,612,611.75,612,38
20120701|2012-05-03 00:30,3,612,612.25,611.5,611.5,76
20120701|2012-05-03 01:00,3,611.5,611.75,611,611.25,278
20120701|2012-05-03 01:30,3,611,611.75,611,611.25,64
20120701|2012-05-03 02:00,3,611.5,612,611.25,611.25,104
20120701|2012-05-03 02:30,3,611,611.25,609.5,609.75,645
20120701|2012-05-03 03:00,3,609.75,612,609.75,611.5,303
20120701|2012-05-03 03:30,3,611.75,613.5,611.75,612.25,698
20120701|2012-05-03 04:00,3,612.25,612.75,612,612.5,120
20120701|2012-05-03 04:30,3,612.5,613.25,612.5,612.75,100
20120701|2012-05-03 05:00,3,613,613.75,613,613,177
20120701|2012-05-03 05:30,3,613,613.75,613,613.25,108
20120701|2012-05-03 06:00,3,613.25,613.75,612.75,613.25,298
20120701|2012-05-03 06:30,3,613,613.75,612.5,613,370
20120701|2012-05-03 07:00,3,613.25,613.5,611.75,612.25,326
20120701|2012-05-03 09:30,3,613.75,614,607.5,612,21893
20120701|2012-05-03 10:00,3,612,615.75,610,611,10915
20120701|2012-05-03 10:30,3,611,613.5,610,613,7540
20120701|2012-05-03 11:00,3,613,614.5,612,613.5,4325
20120701|2012-05-03 11:30,3,613.5,616.75,611.75,613,10046
20120701|2012-05-03 12:00,3,613.25,613.75,612,612.5,4179
20120701|2012-05-03 12:30,3,612.75,613.25,611.25,612.5,5180
20120701|2012-05-03 13:00,3,612.5,615.5,612,612.5,11374
20120701|2012-05-03 18:00,4,614,615,613.5,615,802
20120701|2012-05-03 18:30,4,615,615,614.25,614.75,81
20120701|2012-05-03 19:00,4,614.5,615.25,614.5,615,150
20120701|2012-05-03 19:30,4,615,615.25,614.5,614.5,46
20120701|2012-05-03 20:00,4,614.5,614.5,614.25,614.5,123
20120701|2012-05-03 20:30,4,614.25,614.5,614,614.25,54
20120701|2012-05-03 21:00,4,614.25,614.75,614.25,614.75,100
20120701|2012-05-03 21:30,4,614.75,615.25,614.5,614.75,69
20120701|2012-05-03 22:00,4,614.5,615,614.5,615,31
20120701|2012-05-03 22:30,4,614.75,614.75,614.5,614.75,12
20120701|2012-05-03 23:00,4,614.5,614.5,614.5,614.5,1
20120701|2012-05-03 23:30,4,614.5,614.5,614.5,614.5,29
20120701|2012-05-04 00:00,4,614.75,615,614.5,614.75,19
20120701|2012-05-04 00:30,4,614.75,615,614.75,615,4
20120701|2012-05-04 01:00,4,614.5,615,614.5,615,12
20120701|2012-05-04 01:30,4,615,615,614.5,614.5,13
20120701|2012-05-04 02:00,4,615,617,614.75,617,456
20120701|2012-05-04 02:30,4,616.75,617.5,616.5,617.25,287
20120701|2012-05-04 03:00,4,617.25,617.25,615.75,615.75,137
20120701|2012-05-04 03:30,4,615.75,616.5,615.75,616.25,61
20120701|2012-05-04 04:00,4,616,616,615.5,615.75,70
20120701|2012-05-04 04:30,4,616,616,615.75,616,28
20120701|2012-05-04 05:00,4,616,617,615.25,616.75,250
20120701|2012-05-04 05:30,4,617,617.25,616.75,617,214
20120701|2012-05-04 06:00,4,617,617,616.5,616.5,211
20120701|2012-05-04 06:30,4,616.75,617.25,616.25,616.75,260
20120701|2012-05-04 07:00,4,616.25,616.75,616.25,616.5,119
20120701|2012-05-04 09:30,4,614.5,615,606.25,609.75,26904
20120701|2012-05-04 10:00,4,609.5,610.25,608.25,609.5,7777
20120701|2012-05-04 10:30,4,609.5,610.25,604,604.5,15294
20120701|2012-05-04 11:00,4,604.25,613.25,604.25,611.5,14723
20120701|2012-05-04 11:30,4,611.25,625.75,611.25,625.25,30805
20120701|2012-05-04 12:00,4,625.25,626,618.25,620.5,12381
20120701|2012-05-04 12:30,4,620.5,623.5,618.5,622.25,7503
20120701|2012-05-04 13:00,4,622.25,624.75,618.25,619,12587
20120701|2012-05-06 18:00,7,615.75,619.25,615.75,618.5,1949
20120701|2012-05-06 18:30,7,618.5,619.25,617.75,619,656
20120701|2012-05-06 19:00,7,619.25,620,619,619.75,403
20120701|2012-05-06 19:30,7,619.75,620.5,619,619,644
20120701|2012-05-06 20:00,7,619.25,619.25,615.5,615.5,810
20120701|2012-05-06 20:30,7,615.75,615.75,614.5,615.25,617
20120701|2012-05-06 21:00,7,615,615.75,614.75,615.25,157
20120701|2012-05-06 21:30,7,615.5,616.5,615.5,616.5,111
20120701|2012-05-06 22:00,7,616.25,617,616,616,79
20120701|2012-05-06 22:30,7,615.75,617.25,615.75,616,30
20120701|2012-05-06 23:00,7,616,617,616,616,40
20120701|2012-05-06 23:30,7,616.5,617.25,616.5,617.25,78
20120701|2012-05-07 00:00,7,617.25,617.25,616.75,617,58
20120701|2012-05-07 00:30,7,617,617.25,616.25,617,88
20120701|2012-05-07 01:00,7,617,617.5,616.5,616.75,117
20120701|2012-05-07 01:30,7,616.75,617.25,616.5,617.25,150
20120701|2012-05-07 02:00,7,617,617.75,614.75,614.75,535
20120701|2012-05-07 02:30,7,615,617,615,616.5,69
20120701|2012-05-07 03:00,7,616.5,616.5,615.5,616,91
20120701|2012-05-07 03:30,7,616,616,614.75,615.25,165
20120701|2012-05-07 04:00,7,615.25,616,615.25,615.5,104
20120701|2012-05-07 04:30,7,615.25,615.75,615.25,615.5,50
20120701|2012-05-07 05:00,7,615.75,616.25,614.5,616,481
20120701|2012-05-07 05:30,7,616,616.5,615.75,616.5,58
20120701|2012-05-07 06:00,7,616.5,617.25,616,617.25,62
20120701|2012-05-07 06:30,7,617.25,618,616.75,618,170
20120701|2012-05-07 07:00,7,617.75,618.25,617.5,618.25,250
20120701|2012-05-07 09:30,7,618,618.5,613,614.5,16356
20120701|2012-05-07 10:00,7,614.25,617,613,616.25,7205
20120701|2012-05-07 10:30,7,616.25,617.25,614.75,616,5164
20120701|2012-05-07 11:00,7,615.75,616.5,612.25,612.75,5884
20120701|2012-05-07 11:30,7,612.75,615.5,612.5,613.75,4972
20120701|2012-05-07 12:00,7,614,618,613,616.75,5160
20120701|2012-05-07 12:30,7,617,618,615.25,616,5097
20120701|2012-05-07 13:00,7,616,621.25,616,620.25,17215
20120701|2012-05-07 18:00,8,620.5,621,618.75,618.75,1412
20120701|2012-05-07 18:30,8,619,620.75,618.5,620,225
20120701|2012-05-07 19:00,8,620,621.5,619,621.25,272
20120701|2012-05-07 19:30,8,621.25,621.5,620.25,620.75,209
20120701|2012-05-07 20:00,8,620.5,622.5,620.5,622.25,296
20120701|2012-05-07 20:30,8,622,622.5,622,622.5,164
20120701|2012-05-07 21:00,8,622.5,622.5,622,622.25,115
20120701|2012-05-07 21:30,8,622.25,622.5,621.5,621.75,82
20120701|2012-05-07 22:00,8,622,623.5,621.75,623.25,272
20120701|2012-05-07 22:30,8,623.25,624.25,623.25,624,443
20120701|2012-05-07 23:00,8,623.75,624,623.75,624,91
20120701|2012-05-07 23:30,8,624,624.25,623.75,623.75,34
20120701|2012-05-08 00:00,8,623.75,624,623.5,623.75,98
20120701|2012-05-08 00:30,8,624,624.25,623.75,624,90
20120701|2012-05-08 01:00,8,623.75,628,623.75,627.5,2144
20120701|2012-05-08 01:30,8,627.25,627.5,624.25,624.75,302
20120701|2012-05-08 02:00,8,624.75,625.25,624.25,624.5,502
20120701|2012-05-08 02:30,8,624.5,625.5,624.25,625,258
20120701|2012-05-08 03:00,8,625.25,626.5,625,626.25,363
20120701|2012-05-08 03:30,8,626.5,627,626.5,626.75,313
20120701|2012-05-08 04:00,8,627,627.75,626.5,627,286
20120701|2012-05-08 04:30,8,627,627.75,626.5,627,465
20120701|2012-05-08 05:00,8,627,627.5,626.75,627.5,159
20120701|2012-05-08 05:30,8,627.5,627.75,627,627,382
20120701|2012-05-08 06:00,8,627.25,627.75,627,627.5,390
20120701|2012-05-08 06:30,8,627.25,628.5,627.25,627.75,785
20120701|2012-05-08 07:00,8,627.5,628.25,627,627.25,724
20120701|2012-05-08 09:30,8,625,632,624.5,629.75,35011
20120701|2012-05-08 10:00,8,630,630.25,622.5,627,19836
20120701|2012-05-08 10:30,8,627,628.75,626,628.75,7032
20120701|2012-05-08 11:00,8,628.75,630,628.25,629,7723
20120701|2012-05-08 11:30,8,629,631.5,628.75,630.25,7319
20120701|2012-05-08 12:00,8,630.25,630.25,626,627,9636
20120701|2012-05-08 12:30,8,627,627.25,623.25,624,8969
20120701|2012-05-08 13:00,8,624.25,625,620.5,621.25,13804
20120701|2012-05-08 18:00,9,622.5,623,621.5,622.5,1405
20120701|2012-05-08 18:30,9,622.5,622.75,621.75,622,140
20120701|2012-05-08 19:00,9,622.25,622.5,621.5,621.5,42
20120701|2012-05-08 19:30,9,621.5,622.5,621,621,207
20120701|2012-05-08 20:00,9,621,621.25,620,620.5,450
20120701|2012-05-08 20:30,9,620.25,620.75,620.25,620.5,106
20120701|2012-05-08 21:00,9,620.5,621,620.25,620.5,109
20120701|2012-05-08 21:30,9,620.5,621,620.25,620.5,170
20120701|2012-05-08 22:00,9,620.5,621.5,620.5,621,97
20120701|2012-05-08 22:30,9,621,621,620.5,620.5,18
20120701|2012-05-08 23:00,9,620.5,621,620,620.75,264
20120701|2012-05-08 23:30,9,620.75,620.75,620.5,620.5,29
20120701|2012-05-09 00:00,9,620.25,621.5,620.25,621,139
20120701|2012-05-09 00:30,9,621,621.5,620.75,621,124
20120701|2012-05-09 01:00,9,621.5,623,621.5,622.75,428
20120701|2012-05-09 01:30,9,623,623,622.5,622.5,97
20120701|2012-05-09 02:00,9,622.5,622.5,621,622,259
20120701|2012-05-09 02:30,9,621.5,622.5,621,622,91
20120701|2012-05-09 03:00,9,622,622.5,620.5,620.5,315
20120701|2012-05-09 03:30,9,620.5,620.75,620,620.25,237
20120701|2012-05-09 04:00,9,620.25,620.5,620,620.25,109
20120701|2012-05-09 04:30,9,620.25,620.5,620,620.25,119
20120701|2012-05-09 05:00,9,620.25,621,620,620.5,179
20120701|2012-05-09 05:30,9,620.75,622,620.75,621.5,348
20120701|2012-05-09 06:00,9,621.75,621.75,619,620.5,725
20120701|2012-05-09 06:30,9,620.5,621,619.5,621,348
20120701|2012-05-09 07:00,9,620.75,621,619.5,619.5,419
20120701|2012-05-09 09:30,9,617.25,618,613.5,614.5,28686
20120701|2012-05-09 10:00,9,614.25,616.5,611.25,611.5,12523
20120701|2012-05-09 10:30,9,611.5,613.75,610.5,613.25,11999
20120701|2012-05-09 11:00,9,613.25,614,611,612.25,8405
20120701|2012-05-09 11:30,9,612.25,612.75,611,612.25,5965
20120701|2012-05-09 12:00,9,612.25,613.5,611.75,612.75,4236
20120701|2012-05-09 12:30,9,613,614.75,612.5,613.25,7750
20120701|2012-05-09 13:00,9,613.5,614,605.5,606.25,20015
20120701|2012-05-09 18:00,10,609,609.25,607.5,609.25,1082
20120701|2012-05-09 18:30,10,609,609.25,608.75,609,183
20120701|2012-05-09 19:00,10,609,609.5,609,609.5,161
20120701|2012-05-09 19:30,10,609.5,610.5,609.25,610.5,522
20120701|2012-05-09 20:00,10,610.5,611,610,610.75,239
20120701|2012-05-09 20:30,10,610.75,611.25,610,610.75,204
20120701|2012-05-09 21:00,10,610.75,611.5,610.5,611.25,103
20120701|2012-05-09 21:30,10,611,611.25,610,610.5,143
20120701|2012-05-09 22:00,10,610.75,611,609.75,609.75,186
20120701|2012-05-09 22:30,10,610,610.25,609.5,610,87
20120701|2012-05-09 23:00,10,610,610.5,610,610.25,53
20120701|2012-05-09 23:30,10,610.5,610.5,610,610.25,22
20120701|2012-05-10 00:00,10,610.5,611,610,610.5,139
20120701|2012-05-10 00:30,10,610.5,611.5,610.5,611.25,88
20120701|2012-05-10 01:00,10,611.5,611.75,610.5,611.25,197
20120701|2012-05-10 01:30,10,611.5,612.25,609,611.25,591
20120701|2012-05-10 02:00,10,611.5,612,611.25,611.5,147
20120701|2012-05-10 02:30,10,611.25,611.5,610.5,611,391
20120701|2012-05-10 03:00,10,610.75,611.25,610.25,610.5,127
20120701|2012-05-10 03:30,10,610.5,612,610.25,611.75,333
20120701|2012-05-10 04:00,10,611,611,610.5,611,296
20120701|2012-05-10 04:30,10,611,611.5,610.5,610.75,420
20120701|2012-05-10 05:00,10,611,612,611,611.75,226
20120701|2012-05-10 05:30,10,611.75,612.25,611.25,611.5,278
20120701|2012-05-10 06:00,10,611.75,611.75,611,611,338
20120701|2012-05-10 06:30,10,611.25,611.5,610,610.5,654
20120701|2012-05-10 07:00,10,610.25,611,610,610.25,680
20120701|2012-05-10 09:30,10,596.25,602.5,593,595.5,53047
20120701|2012-05-10 10:00,10,595.5,597.5,594,595,12838
20120701|2012-05-10 10:30,10,595.25,597.25,594.75,595.25,5900
20120701|2012-05-10 11:00,10,595.5,595.75,590.25,591.25,17591
20120701|2012-05-10 11:30,10,591.5,592.25,590,591.5,12672
20120701|2012-05-10 12:00,10,591.5,593.75,588.25,589.25,12119
20120701|2012-05-10 12:30,10,589,589.5,585.5,586.25,19455
20120701|2012-05-10 13:00,10,586,589.5,586,588.25,15825
20120701|2012-05-10 18:00,11,589.5,591,588.75,590.5,1084
20120701|2012-05-10 18:30,11,590.5,590.75,589.25,589.25,226
20120701|2012-05-10 19:00,11,589.5,589.75,588.75,589.25,251
20120701|2012-05-10 19:30,11,589.5,589.5,588.75,589,104
20120701|2012-05-10 20:00,11,589.25,589.25,588.25,588.25,229
20120701|2012-05-10 20:30,11,588.5,589,587.75,588.5,415
20120701|2012-05-10 21:00,11,588.25,588.5,587.5,587.5,100
20120701|2012-05-10 21:30,11,587.75,589,587.75,588.25,138
20120701|2012-05-10 22:00,11,588.25,588.25,587.25,587.5,371
20120701|2012-05-10 22:30,11,587.25,588,587,587.5,193
20120701|2012-05-10 23:00,11,587.25,587.75,587.25,587.75,53
20120701|2012-05-10 23:30,11,587.5,587.75,587.25,587.25,71
20120701|2012-05-11 00:00,11,587.25,587.5,587.25,587.25,37
20120701|2012-05-11 00:30,11,587.25,587.25,586.25,586.25,244
20120701|2012-05-11 01:00,11,586.25,586.25,585.5,585.5,372
20120701|2012-05-11 01:30,11,586,586.25,584.5,584.5,1237
20120701|2012-05-11 02:00,11,584.75,587.75,584.25,586.25,771
20120701|2012-05-11 02:30,11,586.25,586.25,583.25,583.25,456
20120701|2012-05-11 03:00,11,583.25,585.25,583,584,264
20120701|2012-05-11 03:30,11,584,585,584,584.75,192
20120701|2012-05-11 04:00,11,584.5,585.25,583.5,583.5,183
20120701|2012-05-11 04:30,11,583.5,584.25,583,583.75,190
20120701|2012-05-11 05:00,11,583.75,584.75,582.5,582.5,856
20120701|2012-05-11 05:30,11,582.5,583.25,582.5,582.75,239
20120701|2012-05-11 06:00,11,582.75,582.75,581.25,581.5,1250
20120701|2012-05-11 06:30,11,581.75,585,581.75,584.75,833
20120701|2012-05-11 07:00,11,584.75,586,584.75,585.5,498
20120701|2012-05-11 09:30,11,586,591.25,584.25,589,25244
20120701|2012-05-11 10:00,11,589,592.5,588.75,590.5,10290
20120701|2012-05-11 10:30,11,590.75,590.75,583.5,585.5,9165
20120701|2012-05-11 11:00,11,585.75,585.75,579.5,581.75,15974
20120701|2012-05-11 11:30,11,581.75,582,577.5,579.25,14736
20120701|2012-05-11 12:00,11,579.5,579.75,572.25,573.75,19280
20120701|2012-05-11 12:30,11,573.75,577.75,572.25,577,14313
20120701|2012-05-11 13:00,11,577.25,583.5,576.75,581.75,16447
20120701|2012-05-13 18:00,14,582,586,581,584.75,1243
20120701|2012-05-13 18:30,14,585,585,583.75,584.5,355
20120701|2012-05-13 19:00,14,584.5,584.5,583.75,584,167
20120701|2012-05-13 19:30,14,583.75,584.75,583.75,584.5,129
20120701|2012-05-13 20:00,14,584.5,585,584,584.5,225
20120701|2012-05-13 20:30,14,584.25,584.75,581.5,582,483
20120701|2012-05-13 21:00,14,582,582.75,581.5,582,218
20120701|2012-05-13 21:30,14,582,582.75,581.25,582.5,184
20120701|2012-05-13 22:00,14,582.25,582.5,582,582.25,58
20120701|2012-05-13 22:30,14,582.5,582.75,582,582.25,72
20120701|2012-05-13 23:00,14,582.5,582.75,582.25,582.25,18
20120701|2012-05-13 23:30,14,582.5,582.75,582.25,582.5,55
20120701|2012-05-14 00:00,14,582.25,583,582.25,582.75,38
20120701|2012-05-14 00:30,14,582.75,582.75,581.5,581.5,147
20120701|2012-05-14 01:00,14,581.5,581.75,581.25,581.25,135
20120701|2012-05-14 01:30,14,581.5,581.75,581,581.25,150
20120701|2012-05-14 02:00,14,581.25,581.5,581,581,329
20120701|2012-05-14 02:30,14,581.25,581.25,579.5,579.75,731
20120701|2012-05-14 03:00,14,580,580,579.25,579.5,168
20120701|2012-05-14 03:30,14,579.25,579.5,578,578.5,494
20120701|2012-05-14 04:00,14,578.5,579,578,579,202
20120701|2012-05-14 04:30,14,578.5,578.75,577.25,577.5,269
20120701|2012-05-14 05:00,14,577.75,578,577.25,577.25,89
20120701|2012-05-14 05:30,14,577.25,577.75,576.25,577,488
20120701|2012-05-14 06:00,14,577,578.5,577,578.25,296
20120701|2012-05-14 06:30,14,578.25,580.25,578.25,579.75,388
20120701|2012-05-14 07:00,14,579.75,581.5,579.75,581,411
20120701|2012-05-14 09:30,14,580.25,586.75,579,580.5,22358
20120701|2012-05-14 10:00,14,580.5,584.75,580.25,584,8587
20120701|2012-05-14 10:30,14,584,584.75,583,584,4138
20120701|2012-05-14 11:00,14,584,584,581.25,581.5,4915
20120701|2012-05-14 11:30,14,581.5,582.25,579.25,580.25,7463
20120701|2012-05-14 12:00,14,580,581.25,579,581.25,6472
20120701|2012-05-14 12:30,14,581.25,581.75,580,581,5090
20120701|2012-05-14 13:00,14,581,583.75,580,582,10546
20120701|2012-05-14 18:00,15,582.5,582.75,581.5,582.25,524
20120701|2012-05-14 18:30,15,582.25,582.5,582,582.25,63
20120701|2012-05-14 19:00,15,582.5,582.5,582,582,29
20120701|2012-05-14 19:30,15,582.25,582.75,582,582.75,92
20120701|2012-05-14 20:00,15,582.75,582.75,581.75,582.75,179
20120701|2012-05-14 20:30,15,582.75,583.5,581.75,583,141
20120701|2012-05-14 21:00,15,583.25,583.75,582.75,583.5,156
20120701|2012-05-14 21:30,15,583.75,583.75,582.75,583.25,99
20120701|2012-05-14 22:00,15,583,583.75,583,583.25,57
20120701|2012-05-14 22:30,15,583.5,583.5,583,583.25,37
20120701|2012-05-14 23:00,15,583.5,583.5,583.25,583.25,12
20120701|2012-05-14 23:30,15,583.25,583.25,583,583,60
20120701|2012-05-15 00:00,15,583,583,583,583,1
20120701|2012-05-15 00:30,15,583.25,583.5,583,583,58
20120701|2012-05-15 01:00,15,583,584,583,583.75,231
20120701|2012-05-15 01:30,15,584,585.25,583.75,585.25,285
20120701|2012-05-15 02:00,15,585.25,588.25,585.25,588.25,694
20120701|2012-05-15 02:30,15,588,589,587.75,588,579
20120701|2012-05-15 03:00,15,588.25,588.5,587.5,588.25,178
20120701|2012-05-15 03:30,15,588.25,588.5,587,588,207
20120701|2012-05-15 04:00,15,587.75,588.25,587.5,587.75,126
20120701|2012-05-15 04:30,15,588,588.25,587.5,588.25,124
20120701|2012-05-15 05:00,15,588.25,589,588,588.75,384
20120701|2012-05-15 05:30,15,588.5,589,588.25,588.5,219
20120701|2012-05-15 06:00,15,588.5,588.5,587.75,587.75,166
20120701|2012-05-15 06:30,15,588,589.25,587.5,588.5,624
20120701|2012-05-15 07:00,15,588.75,589,587.75,588.5,397
20120701|2012-05-15 09:30,15,588,590.75,585.5,585.75,18531
20120701|2012-05-15 10:00,15,585.5,586.25,583.5,584.75,8121
20120701|2012-05-15 10:30,15,584.75,595,584.75,592.75,14370
20120701|2012-05-15 11:00,15,592.75,597.5,592,594.5,12952
20120701|2012-05-15 11:30,15,594.5,595,592.25,593,3746
20120701|2012-05-15 12:00,15,593,595.5,592.5,593.25,4728
20120701|2012-05-15 12:30,15,593.5,596.5,593.25,594.75,4707
20120701|2012-05-15 13:00,15,595,597.75,594.25,597.5,12536
20120701|2012-05-15 18:00,16,597,597.75,596.25,597.5,680
20120701|2012-05-15 18:30,16,597.25,598.5,597.25,598.5,348
20120701|2012-05-15 19:00,16,598.25,598.25,597.25,597.5,165
20120701|2012-05-15 19:30,16,597.25,597.5,595,595,375
20120701|2012-05-15 20:00,16,595.5,595.5,594.5,594.75,211
20120701|2012-05-15 20:30,16,594.75,595.25,594.25,594.75,147
20120701|2012-05-15 21:00,16,594.75,595.25,594,594.25,257
20120701|2012-05-15 21:30,16,594.25,596,594,596,192
20120701|2012-05-15 22:00,16,596,597,595.5,595.5,171
20120701|2012-05-15 22:30,16,596,596.25,595.75,595.75,42
20120701|2012-05-15 23:00,16,595.75,595.75,594.25,594.25,166
20120701|2012-05-15 23:30,16,594.75,594.75,594.5,594.5,72
20120701|2012-05-16 00:00,16,594.25,594.75,593.75,594.5,223
20120701|2012-05-16 00:30,16,594.25,594.75,593.75,593.75,192
20120701|2012-05-16 01:00,16,593.75,594,593,593.25,176
20120701|2012-05-16 01:30,16,593,593.5,592.5,593.25,385
20120701|2012-05-16 02:00,16,593.25,593.5,591,591.5,677
20120701|2012-05-16 02:30,16,591.5,591.5,590.75,591,424
20120701|2012-05-16 03:00,16,591.25,594.5,591,594.25,517
20120701|2012-05-16 03:30,16,594.5,595,593.25,594.25,356
20120701|2012-05-16 04:00,16,594,595,594,595,184
20120701|2012-05-16 04:30,16,595,595,593,593,191
20120701|2012-05-16 05:00,16,593.25,594,593,593.5,176
20120701|2012-05-16 05:30,16,593.5,593.5,592.25,593.25,150
20120701|2012-05-16 06:00,16,593.25,593.75,592.75,593.5,222
20120701|2012-05-16 06:30,16,593.5,595,593,594.25,212
20120701|2012-05-16 07:00,16,594.5,594.5,593.75,594.5,150
20120701|2012-05-16 09:30,16,599,603.5,598,600.25,24822
20120701|2012-05-16 10:00,16,600.25,604,597.25,602.75,10715
20120701|2012-05-16 10:30,16,602.75,609.75,602.75,609,17229
20120701|2012-05-16 11:00,16,609,609.75,606.75,609,8126
20120701|2012-05-16 11:30,16,609,612.75,609,612.5,8721
20120701|2012-05-16 12:00,16,612.25,614,609.75,610.75,9896
20120701|2012-05-16 12:30,16,610.75,612.25,608.25,611.75,7761
20120701|2012-05-16 13:00,16,611.75,620.75,611.75,619.25,25639
20120701|2012-05-16 18:00,17,619,619.25,617,617.75,1953
20120701|2012-05-16 18:30,17,617.5,618.5,617.25,618.25,263
20120701|2012-05-16 19:00,17,618,620,617.75,619.75,672
20120701|2012-05-16 19:30,17,619.75,620,619.25,620,326
20120701|2012-05-16 20:00,17,619.75,620,619.5,620,323
20120701|2012-05-16 20:30,17,619.75,621,619.5,620.75,979
20120701|2012-05-16 21:00,17,620.75,622,620.75,621.75,344
20120701|2012-05-16 21:30,17,621.75,621.75,620.5,621,150
20120701|2012-05-16 22:00,17,621,621.5,620.25,620.75,238
20120701|2012-05-16 22:30,17,620.5,621,620.25,621,64
20120701|2012-05-16 23:00,17,620.75,621.25,620,620.75,188
20120701|2012-05-16 23:30,17,620.75,620.75,620,620,78
20120701|2012-05-17 00:00,17,620.25,620.75,619.75,620.5,27
20120701|2012-05-17 00:30,17,620.75,621.75,620.5,621.75,163
20120701|2012-05-17 01:00,17,621.75,622,621.25,621.5,122
20120701|2012-05-17 01:30,17,621.75,621.75,620.75,620.75,112
20120701|2012-05-17 02:00,17,621,621.25,619.5,620,207
20120701|2012-05-17 02:30,17,620,621,619.5,619.75,201
20120701|2012-05-17 03:00,17,619.75,620.75,619.5,619.75,179
20120701|2012-05-17 03:30,17,620,620.25,619,619,233
20120701|2012-05-17 04:00,17,619.25,619.5,619,619,121
20120701|2012-05-17 04:30,17,619,620,618.75,619,292
20120701|2012-05-17 05:00,17,619,619.5,618.75,619,206
20120701|2012-05-17 05:30,17,619,619.75,619,619.25,237
20120701|2012-05-17 06:00,17,619.25,620.5,619,620.5,227
20120701|2012-05-17 06:30,17,620.25,620.5,619.25,620.25,326
20120701|2012-05-17 07:00,17,620,620.5,618.75,619,411
20120701|2012-05-17 09:30,17,619.5,624.25,618,618.5,24854
20120701|2012-05-17 10:00,17,618.5,621,616.25,619.75,12325
20120701|2012-05-17 10:30,17,619.75,620.25,616.25,618,7667
20120701|2012-05-17 11:00,17,618,623.5,617.75,622.75,11043
20120701|2012-05-17 11:30,17,622.75,623.75,621,622.25,6564
20120701|2012-05-17 12:00,17,622,625,621.25,624.75,6973
20120701|2012-05-17 12:30,17,624.75,626.5,622.25,624.5,11177
20120701|2012-05-17 13:00,17,624.75,625.5,623,624,12075
20120701|2012-05-17 18:00,18,622.75,624,622.5,622.75,987
20120701|2012-05-17 18:30,18,622.75,623,621.75,622.5,328
20120701|2012-05-17 19:00,18,622.25,623,622.25,622.5,81
20120701|2012-05-17 19:30,18,622.5,623,621.5,621.75,177
20120701|2012-05-17 20:00,18,622.25,622.5,620.5,620.5,272
20120701|2012-05-17 20:30,18,620.5,622.25,620.5,621.5,171
20120701|2012-05-17 21:00,18,621.5,622.5,621.5,622,62
20120701|2012-05-17 21:30,18,621.25,621.75,620.25,620.75,167
20120701|2012-05-17 22:00,18,620.25,620.5,619.5,620,163
20120701|2012-05-17 22:30,18,619.75,620.25,619.5,620,42
20120701|2012-05-17 23:00,18,620,620.75,619.75,619.75,150
20120701|2012-05-17 23:30,18,620,621.25,620,620.75,131
20120701|2012-05-18 00:00,18,621,621,620.5,620.75,182
20120701|2012-05-18 00:30,18,621,622,620.5,621.75,94
20120701|2012-05-18 01:00,18,622,625,622,624.75,640
20120701|2012-05-18 01:30,18,625,625,624,624.75,695
20120701|2012-05-18 02:00,18,624.75,625.25,624.5,625.25,461
20120701|2012-05-18 02:30,18,625.25,625.25,624.5,624.75,243
20120701|2012-05-18 03:00,18,625,625.5,624.75,625.5,246
20120701|2012-05-18 03:30,18,625.5,626,625,625.25,210
20120701|2012-05-18 04:00,18,625.5,625.5,624,624.5,183
20120701|2012-05-18 04:30,18,624.25,626,623.5,625.5,254
20120701|2012-05-18 05:00,18,625.75,626.75,624.25,626.5,924
20120701|2012-05-18 05:30,18,626.5,628.5,626.5,628.25,1305
20120701|2012-05-18 06:00,18,628.5,629.75,628.25,629.5,1432
20120701|2012-05-18 06:30,18,629.75,629.75,629,629.5,648
20120701|2012-05-18 07:00,18,629.5,630.25,629,629,1221
20120701|2012-05-18 09:30,18,631,638.5,630.5,634,40053
20120701|2012-05-18 10:00,18,634,635.25,631.25,632.75,13418
20120701|2012-05-18 10:30,18,633,635,631.25,631.5,13969
20120701|2012-05-18 11:00,18,631.25,636,629.5,635.5,14238
20120701|2012-05-18 11:30,18,635.5,636,632.25,634.25,8764
20120701|2012-05-18 12:00,18,634,634.5,631.75,632.5,6082
20120701|2012-05-18 12:30,18,632.5,633.75,631,633.25,7043
20120701|2012-05-18 13:00,18,633.25,636,633,633.25,15555
20120701|2012-05-20 17:00,21,638.25,643.5,637.75,643.25,5012
20120701|2012-05-20 17:30,21,643,643.25,639.25,639.75,819
20120701|2012-05-20 18:00,21,640,640.5,638.5,639,641
20120701|2012-05-20 18:30,21,639,639.75,638.5,639.5,191
20120701|2012-05-20 19:00,21,639.75,641.5,638.75,641.25,890
20120701|2012-05-20 19:30,21,641.25,643,640.75,642.75,693
20120701|2012-05-20 20:00,21,642.75,643.75,641.25,643.25,565
20120701|2012-05-20 20:30,21,643.25,644.5,643.25,644,515
20120701|2012-05-20 21:00,21,644,644.5,643,643.5,415
20120701|2012-05-20 21:30,21,643.25,643.25,641.5,642.25,205
20120701|2012-05-20 22:00,21,642,642.75,641.75,641.75,100
20120701|2012-05-20 22:30,21,641.75,642.25,641,642,271
20120701|2012-05-20 23:00,21,641.5,643,641.25,643,139
20120701|2012-05-20 23:30,21,642.75,643.5,642,642.5,75
20120701|2012-05-21 00:00,21,642.5,642.75,641.75,642.75,68
20120701|2012-05-21 00:30,21,642.75,642.75,641.75,642.5,132
20120701|2012-05-21 01:00,21,642.5,642.75,641.75,642,67
20120701|2012-05-21 01:30,21,641.75,643,641,642.25,250
20120701|2012-05-21 02:00,21,642.25,642.5,641.5,642.25,248
20120701|2012-05-21 02:30,21,642.5,643,640.75,641.5,266
20120701|2012-05-21 03:00,21,641.75,642,641.5,641.75,211
20120701|2012-05-21 03:30,21,642,642.5,641.75,642,122
20120701|2012-05-21 04:00,21,642,642.25,640.5,640.75,248
20120701|2012-05-21 04:30,21,640.75,641,637,640.25,1454
20120701|2012-05-21 05:00,21,640.25,640.25,634.5,634.75,2017
20120701|2012-05-21 05:30,21,634.75,638.5,633,638.5,1790
20120701|2012-05-21 06:00,21,638.5,638.5,635.5,636,432
20120701|2012-05-21 06:30,21,636,638,635.75,637,439
20120701|2012-05-21 07:00,21,637,638.5,636.75,637.75,341
20120701|2012-05-21 07:30,21,637.75,637.75,636.5,637.25,267
20120701|2012-05-21 08:00,21,637.25,637.5,634.5,635,1104
20120701|2012-05-21 08:30,21,634.75,638.5,634.5,638.25,2059
20120701|2012-05-21 09:00,21,638.25,638.75,636,636.75,2081
20120701|2012-05-21 09:30,21,637,639.25,628.75,636.5,21889
20120701|2012-05-21 10:00,21,636.5,636.75,630,632,9816
20120701|2012-05-21 10:30,21,632,635,631.5,633.75,5249
20120701|2012-05-21 11:00,21,633.5,635.5,632.75,635.5,6468
20120701|2012-05-21 11:30,21,635.5,638.75,635.25,638.5,8722
20120701|2012-05-21 12:00,21,638.5,639.5,635.5,636.5,6188
20120701|2012-05-21 12:30,21,636.5,637,632.75,633.75,8028
20120701|2012-05-21 13:00,21,633.5,635,631.5,632.5,9344
20120701|2012-05-21 13:30,21,632.25,632.25,629.25,629.5,1602
20120701|2012-05-21 17:00,22,629,630,628.5,629.5,717
20120701|2012-05-21 17:30,22,629.25,630,629,629.5,183
20120701|2012-05-21 18:00,22,629.5,630,629.25,629.25,97
20120701|2012-05-21 18:30,22,629.5,629.5,628.75,629.25,86
20120701|2012-05-21 19:00,22,629.25,630.5,629,630,241
20120701|2012-05-21 19:30,22,630.25,630.75,629.75,630.25,83
20120701|2012-05-21 20:00,22,630,630,628,629.25,279
20120701|2012-05-21 20:30,22,628.75,630,628.75,629.5,90
20120701|2012-05-21 21:00,22,629.5,629.5,628.75,629.25,100
20120701|2012-05-21 21:30,22,629.25,629.25,628.75,629.25,160
20120701|2012-05-21 22:00,22,629.25,629.5,629,629.25,59
20120701|2012-05-21 22:30,22,629.25,629.5,629,629.5,55
20120701|2012-05-21 23:00,22,629.25,629.5,629,629,31
20120701|2012-05-21 23:30,22,629.25,629.75,629.25,629.5,109
20120701|2012-05-22 00:00,22,629.75,630.25,629.5,630,118
20120701|2012-05-22 00:30,22,630.25,630.75,630,630.75,207
20120701|2012-05-22 01:00,22,630.75,632.25,630.75,631.75,527
20120701|2012-05-22 01:30,22,632.25,632.75,631.75,632.25,180
20120701|2012-05-22 02:00,22,632.25,634.75,631.75,634,561
20120701|2012-05-22 02:30,22,634.5,634.5,633,634.5,299
20120701|2012-05-22 03:00,22,634.25,634.75,634,634.5,351
20120701|2012-05-22 03:30,22,634.75,634.75,633.25,633.75,267
20120701|2012-05-22 04:00,22,633.75,633.75,629.75,631,1454
20120701|2012-05-22 04:30,22,631.5,632.5,628,628.25,1510
20120701|2012-05-22 05:00,22,628.25,628.25,626.75,628.25,547
20120701|2012-05-22 05:30,22,628.25,628.25,625.5,625.75,587
20120701|2012-05-22 06:00,22,625.5,626.75,624,626.75,1094
20120701|2012-05-22 06:30,22,626.5,627.75,625.75,627.75,431
20120701|2012-05-22 07:00,22,627.5,628.5,627,627.25,488
20120701|2012-05-22 07:30,22,627.25,627.75,624.25,625.25,1390
20120701|2012-05-22 08:00,22,625.25,625.5,623,625.25,1021
20120701|2012-05-22 08:30,22,625.25,625.5,624.75,625.25,664
20120701|2012-05-22 09:00,22,625,625.75,624,625.5,1672
20120701|2012-05-22 09:30,22,625.75,629.5,625,626.25,16613
20120701|2012-05-22 10:00,22,626.5,627.25,621.5,621.75,10621
20120701|2012-05-22 10:30,22,621.75,623.5,618.25,619.75,11306
20120701|2012-05-22 11:00,22,619.75,619.75,615.5,618.75,13616
20120701|2012-05-22 11:30,22,618.5,618.5,604.5,608.25,23397
20120701|2012-05-22 12:00,22,608.25,609,603,606,13541
20120701|2012-05-22 12:30,22,606,607.75,604.5,606,7918
20120701|2012-05-22 13:00,22,606.25,606.25,595,602.25,24951
20120701|2012-05-22 13:30,22,602.25,602.25,600.75,601.25,1197
20120701|2012-05-22 17:00,23,601.25,604.5,601,604.25,1821
20120701|2012-05-22 17:30,23,604.25,605.5,603.5,604.75,437
20120701|2012-05-22 18:00,23,604.75,605,604,604,327
20120701|2012-05-22 18:30,23,604,604.25,603,603,130
20120701|2012-05-22 19:00,23,603,603.5,602,602.25,425
20120701|2012-05-22 19:30,23,602.25,602.25,600,600,465
20120701|2012-05-22 20:00,23,600,600.25,598,598.25,741
20120701|2012-05-22 20:30,23,598.25,601.5,598.25,601.5,373
20120701|2012-05-22 21:00,23,601.5,603.75,601,603.75,530
20120701|2012-05-22 21:30,23,603.5,603.75,602.5,602.5,108
20120701|2012-05-22 22:00,23,602.75,602.75,601.5,601.75,264
20120701|2012-05-22 22:30,23,601.75,604.5,601.5,603.75,297
20120701|2012-05-22 23:00,23,604,604,603,604,89
20120701|2012-05-22 23:30,23,604,604,603.5,603.75,20
20120701|2012-05-23 00:00,23,603.75,604.25,603.5,604.25,61
20120701|2012-05-23 00:30,23,603.75,604,602.25,602.75,201
20120701|2012-05-23 01:00,23,602.75,603.25,599.5,599.75,523
20120701|2012-05-23 01:30,23,600,600.5,598.25,599,442
20120701|2012-05-23 02:00,23,599,601.75,599,601.75,337
20120701|2012-05-23 02:30,23,602,602.25,600,600,273
20120701|2012-05-23 03:00,23,600,600.5,599,600,779
20120701|2012-05-23 03:30,23,600.25,601.25,600,600.5,343
20120701|2012-05-23 04:00,23,600.5,601,599.5,600.75,770
20120701|2012-05-23 04:30,23,600.5,600.5,598,598.25,481
20120701|2012-05-23 05:00,23,598,599.75,598,599.75,326
20120701|2012-05-23 05:30,23,599.5,599.75,598.5,599.75,218
20120701|2012-05-23 06:00,23,599.5,600.75,599,600,483
20120701|2012-05-23 06:30,23,600,601,599.5,600.75,281
20120701|2012-05-23 07:00,23,600.5,600.5,598.5,598.75,493
20120701|2012-05-23 07:30,23,598.5,598.75,595,596.25,2639
20120701|2012-05-23 08:00,23,596.5,596.75,595,595.5,671
20120701|2012-05-23 08:30,23,595.5,595.75,591.5,593.25,3394
20120701|2012-05-23 09:00,23,593.25,593.5,588.5,593.5,5050
20120701|2012-05-23 09:30,23,593.75,609.5,592.25,604.5,30766
20120701|2012-05-23 10:00,23,604.5,606.25,600.25,603.75,8369
20120701|2012-05-23 10:30,23,604,608,604,606.75,9392
20120701|2012-05-23 11:00,23,606.75,611,606.25,609,10690
20120701|2012-05-23 11:30,23,608.75,609,598,598.75,12356
20120701|2012-05-23 12:00,23,598.5,605.75,594,605.5,17513
20120701|2012-05-23 12:30,23,605.75,606.75,603,605,6395
20120701|2012-05-23 13:00,23,605,605,600.75,602.75,9736
20120701|2012-05-23 13:30,23,602.5,605,602.5,604.75,640
20120701|2012-05-23 17:00,24,605.25,607.5,605,606.75,1277
20120701|2012-05-23 17:30,24,607,607.75,606.5,606.75,189
20120701|2012-05-23 18:00,24,607.25,607.25,606.25,606.75,53
20120701|2012-05-23 18:30,24,606.75,607,606,606.25,66
20120701|2012-05-23 19:00,24,606.25,606.75,606,606.25,80
20120701|2012-05-23 19:30,24,606.25,606.75,606,606.25,81
20120701|2012-05-23 20:00,24,606.5,607,606,606.75,114
20120701|2012-05-23 20:30,24,606.75,608,606,606,81
20120701|2012-05-23 21:00,24,606,606,605.5,605.75,92
20120701|2012-05-23 21:30,24,605.75,606.25,605.75,606.25,37
20120701|2012-05-23 22:00,24,606.25,606.5,605.25,605.5,148
20120701|2012-05-23 22:30,24,605.75,606.5,605.5,606,38
20120701|2012-05-23 23:00,24,606,606.5,605.75,606,45
20120701|2012-05-23 23:30,24,605.75,605.75,605.25,605.25,20
20120701|2012-05-24 00:00,24,605.75,607,605.75,606.75,121
20120701|2012-05-24 00:30,24,606.75,607.75,606.75,607,41
20120701|2012-05-24 01:00,24,607,607,606.5,606.75,71
20120701|2012-05-24 01:30,24,607,608,606.75,606.75,156
20120701|2012-05-24 02:00,24,606.75,607.25,605.25,605.25,158
20120701|2012-05-24 02:30,24,605.25,605.75,605,605,230
20120701|2012-05-24 03:00,24,605,605.25,604.25,605,321
20120701|2012-05-24 03:30,24,604.75,605,604.5,605,209
20120701|2012-05-24 04:00,24,605,605.5,604.5,605.5,175
20120701|2012-05-24 04:30,24,605.75,606,604.75,605.5,117
20120701|2012-05-24 05:00,24,605.25,607,604.75,607,204
20120701|2012-05-24 05:30,24,607,609,606.75,608.75,595
20120701|2012-05-24 06:00,24,608.5,608.75,607.5,608,451
20120701|2012-05-24 06:30,24,607.75,608.25,607.5,608.25,86
20120701|2012-05-24 07:00,24,608.5,608.75,607,607,341
20120701|2012-05-24 07:30,24,607.25,607.5,603,605.5,2041
20120701|2012-05-24 08:00,24,605.75,608.75,605.75,608.75,571
20120701|2012-05-24 08:30,24,608.75,609,606.5,608.75,1591
20120701|2012-05-24 09:00,24,608.5,608.75,607,607.75,1644
20120701|2012-05-24 09:30,24,607.75,608.25,595.5,595.75,21264
20120701|2012-05-24 10:00,24,595.75,597.5,594.25,597.25,11236
20120701|2012-05-24 10:30,24,597.25,597.25,590.25,593.25,14038
20120701|2012-05-24 11:00,24,593.25,594.5,591.5,593,8447
20120701|2012-05-24 11:30,24,593,594.25,592.25,593,4174
20120701|2012-05-24 12:00,24,593,593.5,585.25,585.75,14691
20120701|2012-05-24 12:30,24,585.75,586.75,577,580,24678
20120701|2012-05-24 13:00,24,580,582.25,576.75,580.5,17279
20120701|2012-05-24 13:30,24,580.5,582.5,579.5,582,2932
20120701|2012-05-24 17:00,25,583,586.25,582.75,585.25,1246
20120701|2012-05-24 17:30,25,585.5,586,584.5,586,179
20120701|2012-05-24 18:00,25,586,586.25,584.5,585.25,143
20120701|2012-05-24 18:30,25,585,585.25,584,584,194
20120701|2012-05-24 19:00,25,584,584.25,582.5,583.5,185
20120701|2012-05-24 19:30,25,583.25,584,582.5,583.75,174
20120701|2012-05-24 20:00,25,583.75,584.75,583.75,584,105
20120701|2012-05-24 20:30,25,583.75,584.5,583.25,584.5,120
20120701|2012-05-24 21:00,25,584.5,584.75,584.25,584.75,193
20120701|2012-05-24 21:30,25,584.75,585,581.5,582,273
20120701|2012-05-24 22:00,25,582.25,582.5,581.5,582,105
20120701|2012-05-24 22:30,25,582,582,580.5,581.25,231
20120701|2012-05-24 23:00,25,581.75,583,581.75,583,63
20120701|2012-05-24 23:30,25,582.75,583,582.25,582.25,24
20120701|2012-05-25 00:00,25,582.25,583.75,582.25,583.25,89
20120701|2012-05-25 00:30,25,583.25,584,583.25,584,31
20120701|2012-05-25 01:00,25,584,584,583.25,583.75,189
20120701|2012-05-25 01:30,25,584,585.5,583.75,585.25,230
20120701|2012-05-25 02:00,25,585.5,587.75,585.25,587.25,488
20120701|2012-05-25 02:30,25,587.5,587.75,586.5,587.5,324
20120701|2012-05-25 03:00,25,587.5,588,587,588,309
20120701|2012-05-25 03:30,25,588,588.75,587.5,587.75,194
20120701|2012-05-25 04:00,25,587.5,588,586.5,587,276
20120701|2012-05-25 04:30,25,587.25,588.75,587,588.75,318
20120701|2012-05-25 05:00,25,588.5,589.5,587.75,588.75,484
20120701|2012-05-25 05:30,25,588.5,588.75,586.5,586.5,427
20120701|2012-05-25 06:00,25,586.5,587.5,586.25,587,175
20120701|2012-05-25 06:30,25,587.25,587.25,585.25,585.25,355
20120701|2012-05-25 07:00,25,585.75,587.25,585.5,585.5,534
20120701|2012-05-25 07:30,25,585.75,585.75,584,584.75,701
20120701|2012-05-25 08:00,25,584.25,585,584,584.75,343
20120701|2012-05-25 08:30,25,584.75,586.5,584.5,586,955
20120701|2012-05-25 09:00,25,585.75,587,584.25,584.5,1646
20120701|2012-05-25 09:30,25,584.25,588,582.25,583.75,14414
20120701|2012-05-25 10:00,25,583.75,586,580.5,581,9584
20120701|2012-05-25 10:30,25,580.75,581.25,575.75,577.75,15430
20120701|2012-05-25 11:00,25,577.5,581.25,575,575,10269
20120701|2012-05-25 11:30,25,575,577,573.25,576.25,13281
20120701|2012-05-25 12:00,25,576.25,578.5,575,575.75,5439
20120701|2012-05-25 12:30,25,575.75,577.5,574.75,577,7046
20120701|2012-05-25 13:00,25,577,580.5,576.5,578.75,11308
20120701|2012-05-25 13:30,25,578.75,579.5,578.5,579,1255
20120701|2012-05-28 19:00,29,580,581.5,577,580.75,1877
20120701|2012-05-28 19:30,29,580.25,581,580,580.5,323
20120701|2012-05-28 20:00,29,580.25,580.5,579.75,579.75,263
20120701|2012-05-28 20:30,29,579.75,580.5,579.25,580.25,270
20120701|2012-05-28 21:00,29,580.25,580.75,580,580.75,91
20120701|2012-05-28 21:30,29,580.5,581,580.25,580.5,61
20120701|2012-05-28 22:00,29,580.25,580.5,579.75,579.75,68
20120701|2012-05-28 22:30,29,579.5,580.5,579.5,580,36
20120701|2012-05-28 23:00,29,580.25,580.5,580,580.5,21
20120701|2012-05-28 23:30,29,580.25,580.5,580,580.25,21
20120701|2012-05-29 00:00,29,580.5,580.75,580.5,580.75,12
20120701|2012-05-29 00:30,29,580.75,581,580.5,581,215
20120701|2012-05-29 01:00,29,581,581.75,581,581.75,87
20120701|2012-05-29 01:30,29,581.75,582,581.5,582,162
20120701|2012-05-29 02:00,29,582,583.5,581.5,583.5,616
20120701|2012-05-29 02:30,29,583.5,583.75,583.25,583.5,187
20120701|2012-05-29 03:00,29,583.75,583.75,582.5,583.25,267
20120701|2012-05-29 03:30,29,583,583,581.75,582.5,265
20120701|2012-05-29 04:00,29,582.5,582.5,581.75,582,77
20120701|2012-05-29 04:30,29,582.25,582.5,579,579.5,452
20120701|2012-05-29 05:00,29,579.25,579.75,577.25,577.5,556
20120701|2012-05-29 05:30,29,577.25,577.5,575.5,575.75,533
20120701|2012-05-29 06:00,29,575.5,576.5,575.5,576.25,674
20120701|2012-05-29 06:30,29,576.5,577.5,576,577,362
20120701|2012-05-29 07:00,29,577,578.25,576.5,577.5,310
20120701|2012-05-29 07:30,29,578,582.25,577.5,580,1127
20120701|2012-05-29 08:00,29,580,580.5,578.25,579,753
20120701|2012-05-29 08:30,29,578.75,579.75,578.75,579,664
20120701|2012-05-29 09:00,29,579,581.75,578.5,581.5,2728
20120701|2012-05-29 09:30,29,581.25,583,570.75,573,26375
20120701|2012-05-29 10:00,29,573,573.25,567.5,569.75,15262
20120701|2012-05-29 10:30,29,570,570.75,563.25,564,13047
20120701|2012-05-29 11:00,29,564,564,557.75,560,18097
20120701|2012-05-29 11:30,29,560,561.75,557,560,9024
20120701|2012-05-29 12:00,29,560,562.5,557.5,561.5,6254
20120701|2012-05-29 12:30,29,561.5,565.75,559.25,561.25,11803
20120701|2012-05-29 13:00,29,561.25,562.75,558.5,561,10392
20120701|2012-05-29 13:30,29,561.5,562.75,561.25,561.75,1057
20120701|2012-05-29 17:00,30,563.75,568.25,563.75,568.25,1432
20120701|2012-05-29 17:30,30,568.25,568.25,566.5,566.5,256
20120701|2012-05-29 18:00,30,567,567.25,565.75,565.75,102
20120701|2012-05-29 18:30,30,566,566.25,565.75,565.75,90
20120701|2012-05-29 19:00,30,565.75,566,565,565.25,152
20120701|2012-05-29 19:30,30,565.25,566,565.25,565.5,101
20120701|2012-05-29 20:00,30,565.75,566,565.25,565.25,150
20120701|2012-05-29 20:30,30,565.25,565.25,562.75,562.75,371
20120701|2012-05-29 21:00,30,563,563.75,562.75,563.25,138
20120701|2012-05-29 21:30,30,563.25,564.5,563,564.5,123
20120701|2012-05-29 22:00,30,564.25,564.25,562.5,562.75,106
20120701|2012-05-29 22:30,30,562.75,563,561.75,561.75,278
20120701|2012-05-29 23:00,30,562,562.5,561.75,562.5,45
20120701|2012-05-29 23:30,30,562.75,563.25,562,562.25,37
20120701|2012-05-30 00:00,30,562.5,562.5,561.5,561.5,112
20120701|2012-05-30 00:30,30,561.25,561.75,561.25,561.5,88
20120701|2012-05-30 01:00,30,561.25,562,561.25,561.75,144
20120701|2012-05-30 01:30,30,561.75,561.75,560.25,560.25,213
20120701|2012-05-30 02:00,30,560.25,560.75,559.25,559.25,568
20120701|2012-05-30 02:30,30,559,560.5,558.5,560.25,459
20120701|2012-05-30 03:00,30,560.75,561.5,557,561.25,917
20120701|2012-05-30 03:30,30,561.25,565.5,561,562,934
20120701|2012-05-30 04:00,30,562.25,562.5,561.5,562.25,125
20120701|2012-05-30 04:30,30,562.5,564,561.75,563.25,193
20120701|2012-05-30 05:00,30,563.25,564,562.5,563,99
20120701|2012-05-30 05:30,30,563.25,564,561,561.25,397
20120701|2012-05-30 06:00,30,561.5,565.5,561.5,565.5,453
20120701|2012-05-30 06:30,30,565.25,566,564.25,564.25,393
20120701|2012-05-30 07:00,30,564,564,560.5,562,771
20120701|2012-05-30 07:30,30,562,564,561.75,563.5,429
20120701|2012-05-30 08:00,30,563.5,563.5,562.25,562.25,628
20120701|2012-05-30 08:30,30,562.5,562.5,558.25,558.5,2874
20120701|2012-05-30 09:00,30,558.5,559,553.5,557.5,6296
20120701|2012-05-30 09:30,30,557.5,564,557,562.5,23049
20120701|2012-05-30 10:00,30,562.5,567,558,559.5,13272
20120701|2012-05-30 10:30,30,559.5,564.5,558.5,563.75,6174
20120701|2012-05-30 11:00,30,564,564.25,559,559,5290
20120701|2012-05-30 11:30,30,559,561,557.25,560.75,4894
20120701|2012-05-30 12:00,30,560.75,563.5,559.5,562.5,4041
20120701|2012-05-30 12:30,30,562.5,563.5,558.75,560,5198
20120701|2012-05-30 13:00,30,560,561.25,559,560,7392
20120701|2012-05-30 13:30,30,559.75,560.5,559,560.25,753
20120701|2012-05-30 17:00,31,560,562,560,561.5,412
20120701|2012-05-30 17:30,31,561.25,561.75,560.5,561.5,185
20120701|2012-05-30 18:00,31,561.25,562.75,561.25,562.25,272
20120701|2012-05-30 18:30,31,562.25,562.5,561.75,562,74
20120701|2012-05-30 19:00,31,562,562.25,561.5,561.5,91
20120701|2012-05-30 19:30,31,561.5,562.25,561.5,562.25,82
20120701|2012-05-30 20:00,31,562,562.5,561.75,562.5,106
20120701|2012-05-30 20:30,31,562.5,562.75,562.25,562.5,107
20120701|2012-05-30 21:00,31,562.25,563,562.25,562.25,197
20120701|2012-05-30 21:30,31,562.25,563,562.25,562.5,167
20120701|2012-05-30 22:00,31,562.5,562.75,562,562.25,84
20120701|2012-05-30 22:30,31,562,562,560.5,561.5,101
20120701|2012-05-30 23:00,31,561.25,561.25,560.25,560.75,74
20120701|2012-05-30 23:30,31,560.75,561.25,560.5,560.5,49
20120701|2012-05-31 00:00,31,561.25,561.5,560,560.5,213
20120701|2012-05-31 00:30,31,560.25,560.75,560.25,560.75,86
20120701|2012-05-31 01:00,31,560.75,561,560,561,131
20120701|2012-05-31 01:30,31,561,561.25,560.5,560.75,104
20120701|2012-05-31 02:00,31,560.5,562.5,560.5,562,166
20120701|2012-05-31 02:30,31,562.25,562.5,560.75,561,113
20120701|2012-05-31 03:00,31,561.5,561.5,561,561,96
20120701|2012-05-31 03:30,31,560.75,561.25,560.75,561.25,93
20120701|2012-05-31 04:00,31,561,562,561,561.75,296
20120701|2012-05-31 04:30,31,562,562.5,560,560.25,638
20120701|2012-05-31 05:00,31,560.25,560.5,558.5,559.75,260
20120701|2012-05-31 05:30,31,559.5,559.75,559,559.75,86
20120701|2012-05-31 06:00,31,560,560.5,559.5,560,220
20120701|2012-05-31 06:30,31,560,560.5,559.75,560.5,110
20120701|2012-05-31 07:00,31,560.5,561.25,558.5,559.25,343
20120701|2012-05-31 07:30,31,559,559.75,558,558.25,739
20120701|2012-05-31 08:00,31,558.25,560,557.75,559.75,713
20120701|2012-05-31 08:30,31,559.75,561.75,559.5,559.5,1256
20120701|2012-05-31 09:00,31,559.5,560.5,559,559.5,1438
20120701|2012-05-31 09:30,31,559.75,561.25,556,558,19228
20120701|2012-05-31 10:00,31,558,561.75,553.75,561.5,15344
20120701|2012-05-31 10:30,31,561.5,564,558.5,559.75,10985
20120701|2012-05-31 11:00,31,559.25,562.5,559,562.25,5423
20120701|2012-05-31 11:30,31,562.25,562.5,558.25,558.5,5571
20120701|2012-05-31 12:00,31,558.5,560,558.25,559.5,4179
20120701|2012-05-31 12:30,31,559.5,562,559.25,560.5,6166
20120701|2012-05-31 13:00,31,560.5,561.75,555,556.75,14152
20120701|2012-05-31 13:30,31,556.75,558.75,555.75,557.5,1663
20120701|2012-05-31 17:00,1,557.75,560,557.75,559.75,712
20120701|2012-05-31 17:30,1,560,560.75,559,560.25,375
20120701|2012-05-31 18:00,1,560.5,560.75,559.75,559.75,72
20120701|2012-05-31 18:30,1,560,560.75,559.5,560.25,171
20120701|2012-05-31 19:00,1,560,560.5,560,560.25,51
20120701|2012-05-31 19:30,1,560.25,560.5,559.75,559.75,73
20120701|2012-05-31 20:00,1,559.75,560,559,560,177
20120701|2012-05-31 20:30,1,560,560,559.5,559.75,202
20120701|2012-05-31 21:00,1,559.75,559.75,558.5,558.5,114
20120701|2012-05-31 21:30,1,558.5,559.25,558.5,559.25,101
20120701|2012-05-31 22:00,1,559.25,559.75,558.75,558.75,77
20120701|2012-05-31 22:30,1,559,559.25,558.25,558.5,101
20120701|2012-05-31 23:00,1,558.5,559.25,558.25,558.75,65
20120701|2012-05-31 23:30,1,559,559.25,558.5,559,49
20120701|2012-06-01 00:00,1,559,559.25,559,559.25,6
20120701|2012-06-01 00:30,1,559,559.25,558.75,558.75,44
20120701|2012-06-01 01:00,1,559,559.25,558,558,134
20120701|2012-06-01 01:30,1,558,559.25,558,558.75,163
20120701|2012-06-01 02:00,1,558.25,558.75,557.25,558.25,165
20120701|2012-06-01 02:30,1,558,559.5,558,559.25,103
20120701|2012-06-01 03:00,1,559.25,559.25,557.75,558.5,140
20120701|2012-06-01 03:30,1,558,558.25,557,557.25,176
20120701|2012-06-01 04:00,1,557.25,558.75,556.5,558.25,290
20120701|2012-06-01 04:30,1,558,558,556.5,557,138
20120701|2012-06-01 05:00,1,556.75,558.5,556.25,558.5,197
20120701|2012-06-01 05:30,1,558.5,558.5,557.5,558.25,207
20120701|2012-06-01 06:00,1,558,559.25,558,558.75,325
20120701|2012-06-01 06:30,1,558.75,559,558.25,558.5,330
20120701|2012-06-01 07:00,1,558.75,559.25,557.75,558.5,1638
20120701|2012-06-01 07:30,1,558.5,558.5,552.25,554.25,4534
20120701|2012-06-01 08:00,1,554.25,560,553.25,559.75,2052
20120701|2012-06-01 08:30,1,559.75,563.5,558.75,559,3127
20120701|2012-06-01 09:00,1,559.25,562.5,558.75,559.25,2502
20120701|2012-06-01 09:30,1,559.25,571.5,558.75,568.25,23129
20120701|2012-06-01 10:00,1,568.25,575,567.5,573,12081
20120701|2012-06-01 10:30,1,572.75,579.5,572.75,576.25,11895
20120701|2012-06-01 11:00,1,576.25,576.5,568.5,568.75,8098
20120701|2012-06-01 11:30,1,568.75,569.5,566.5,567,5142
20120701|2012-06-01 12:00,1,567,568,558.75,560.25,10409
20120701|2012-06-01 12:30,1,560.25,561,554.5,556.5,10732
20120701|2012-06-01 13:00,1,556.5,556.75,551,554.75,20701
20120701|2012-06-01 13:30,1,554.75,556.5,554,556,1177
20120701|2012-06-03 17:00,4,560.25,562.5,559,561.5,1674
20120701|2012-06-03 17:30,4,561.5,561.75,559,560.25,297
20120701|2012-06-03 18:00,4,560,560.5,560,560,84
20120701|2012-06-03 18:30,4,560,560.5,559.25,559.25,174
20120701|2012-06-03 19:00,4,559.25,560.5,558.25,560.25,248
20120701|2012-06-03 19:30,4,560.25,560.5,559.75,559.75,56
20120701|2012-06-03 20:00,4,560,560.25,559.25,559.5,93
20120701|2012-06-03 20:30,4,559.25,559.75,559,559.75,53
20120701|2012-06-03 21:00,4,559.75,559.75,559,559.5,59
20120701|2012-06-03 21:30,4,559.5,560.75,559.5,559.75,172
20120701|2012-06-03 22:00,4,559.75,560.25,559,559,145
20120701|2012-06-03 22:30,4,559,559.5,557.75,559,198
20120701|2012-06-03 23:00,4,559,559,558,558.75,42
20120701|2012-06-03 23:30,4,558.75,559.5,558.5,559,47
20120701|2012-06-04 00:00,4,558.75,559.25,558.75,559,12
20120701|2012-06-04 00:30,4,559.25,560,559,559,49
20120701|2012-06-04 01:00,4,559.5,559.5,558.25,558.75,128
20120701|2012-06-04 01:30,4,558.75,559.5,558,559.5,119
20120701|2012-06-04 02:00,4,559,560.5,558.25,560.5,121
20120701|2012-06-04 02:30,4,560.5,562.75,560.5,562.5,229
20120701|2012-06-04 03:00,4,562.5,562.75,561.75,562,114
20120701|2012-06-04 03:30,4,561.75,562.75,561.25,561.25,199
20120701|2012-06-04 04:00,4,561.5,562,561,561.75,183
20120701|2012-06-04 04:30,4,561.75,563.75,560,562.75,365
20120701|2012-06-04 05:00,4,563,563.75,563,563.75,173
20120701|2012-06-04 05:30,4,563.75,565.5,563,565.25,603
20120701|2012-06-04 06:00,4,565,566,565,565.25,264
20120701|2012-06-04 06:30,4,565.25,565.25,562.5,563.5,440
20120701|2012-06-04 07:00,4,563.5,566.75,563.25,566.25,856
20120701|2012-06-04 07:30,4,566,567,562.5,562.5,1156
20120701|2012-06-04 08:00,4,562.5,566.5,562.5,566.5,628
20120701|2012-06-04 08:30,4,566.25,567.5,564.75,566.25,1396
20120701|2012-06-04 09:00,4,566.75,567.5,564.75,565.75,2278
20120701|2012-06-04 09:30,4,566,569.25,564.25,565.25,15510
20120701|2012-06-04 10:00,4,565.25,567,564.25,564.25,3301
20120701|2012-06-04 10:30,4,564.5,566,563.5,565,2523
20120701|2012-06-04 11:00,4,564.75,565,560.75,561.5,5345
20120701|2012-06-04 11:30,4,561.5,563.5,561.5,563.25,3351
20120701|2012-06-04 12:00,4,563.5,565.75,563,565.25,3297
20120701|2012-06-04 12:30,4,565.25,568.5,563.75,564.5,5270
20120701|2012-06-04 13:00,4,564.5,568.75,564,567.5,9812
20120701|2012-06-04 13:30,4,567.5,568.5,566.75,567.5,1259
20120701|2012-06-04 17:00,5,568,570,567,568.5,506
20120701|2012-06-04 17:30,5,568.5,568.75,566.25,566.75,175
20120701|2012-06-04 18:00,5,567,567.5,567,567.25,50
20120701|2012-06-04 18:30,5,567,568,566.5,567.25,99
20120701|2012-06-04 19:00,5,567,567,566,566.75,117
20120701|2012-06-04 19:30,5,566.75,567,566.25,566.5,67
20120701|2012-06-04 20:00,5,566.5,566.75,566.25,566.5,28
20120701|2012-06-04 20:30,5,566.5,566.5,566,566,83
20120701|2012-06-04 21:00,5,566.25,567.5,566,567.5,52
20120701|2012-06-04 21:30,5,567.5,567.5,566.75,567.5,31
20120701|2012-06-04 22:00,5,567.5,568,567.25,567.25,57
20120701|2012-06-04 22:30,5,567.25,567.5,566.75,567.25,33
20120701|2012-06-04 23:00,5,567.25,567.25,567,567,44
20120701|2012-06-04 23:30,5,567.25,567.25,567,567.25,85
20120701|2012-06-05 00:00,5,567,567.25,567,567.25,35
20120701|2012-06-05 00:30,5,567.25,568.25,567,567.25,199
20120701|2012-06-05 01:00,5,567,567.75,566.75,566.75,119
20120701|2012-06-05 01:30,5,567,568,566.75,567,306
20120701|2012-06-05 02:00,5,567,567.5,566.5,566.5,244
20120701|2012-06-05 02:30,5,566.75,567.5,566,566.5,423
20120701|2012-06-05 03:00,5,566.5,567,565.5,565.5,344
20120701|2012-06-05 03:30,5,565.75,565.75,564.75,565,438
20120701|2012-06-05 04:00,5,565,566.5,564.75,566,602
20120701|2012-06-05 04:30,5,566.25,567.5,566,567,193
20120701|2012-06-05 05:00,5,567,569.25,566.5,568.75,413
20120701|2012-06-05 05:30,5,569,570,569,569.75,193
20120701|2012-06-05 06:00,5,569.75,571.5,569,569.5,431
20120701|2012-06-05 06:30,5,569.5,571,569.25,569.5,264
20120701|2012-06-05 07:00,5,569.5,571.5,569.25,570.75,276
20120701|2012-06-05 07:30,5,570.75,571.25,568.5,570,535
20120701|2012-06-05 08:00,5,569.75,570,566.25,568,636
20120701|2012-06-05 08:30,5,567.75,569,566.5,568.75,437
20120701|2012-06-05 09:00,5,568.5,569.25,568.25,568.75,770
20120701|2012-06-05 09:30,5,568.5,569,560.5,562.25,20652
20120701|2012-06-05 10:00,5,562,566,561.5,564.5,8230
20120701|2012-06-05 10:30,5,564.5,565,563,563.25,5187
20120701|2012-06-05 11:00,5,563,575.75,563,572.25,17140
20120701|2012-06-05 11:30,5,572.25,573.75,568.75,570.75,7567
20120701|2012-06-05 12:00,5,570.75,573.75,568.5,569.25,7697
20120701|2012-06-05 12:30,5,569.25,571.25,567.5,568.5,6149
20120701|2012-06-05 13:00,5,568.75,570,567,568.25,9556
20120701|2012-06-05 13:30,5,568.25,569.75,567.5,567.75,855
20120701|2012-06-05 17:00,6,569.25,572,569,571.5,587
20120701|2012-06-05 17:30,6,571.75,572,571,571.75,90
20120701|2012-06-05 18:00,6,571.5,572.25,571.25,572.25,75
20120701|2012-06-05 18:30,6,572.25,572.25,571.5,572.25,150
20120701|2012-06-05 19:00,6,572.25,572.5,571,572,171
20120701|2012-06-05 19:30,6,571.5,572.75,571.25,571.75,251
20120701|2012-06-05 20:00,6,571.25,572.5,570.75,572.5,119
20120701|2012-06-05 20:30,6,572.5,573,572.25,572.5,126
20120701|2012-06-05 21:00,6,572.75,572.75,572.25,572.25,52
20120701|2012-06-05 21:30,6,572.25,573,571.25,572.75,314
20120701|2012-06-05 22:00,6,572.75,573,572.75,572.75,24
20120701|2012-06-05 22:30,6,572.75,573,572.75,572.75,10
20120701|2012-06-05 23:00,6,572.75,573,572.25,572.5,76
20120701|2012-06-05 23:30,6,572.5,572.75,572.25,572.25,22
20120701|2012-06-06 00:00,6,572.5,572.5,572.25,572.5,4
20120701|2012-06-06 00:30,6,572.25,572.5,572,572,40
20120701|2012-06-06 01:00,6,572,572.5,572,572.5,40
20120701|2012-06-06 01:30,6,572.5,573,572.5,572.75,157
20120701|2012-06-06 02:00,6,572.75,573.5,572.5,573,199
20120701|2012-06-06 02:30,6,573.25,573.5,572.75,573.5,134
20120701|2012-06-06 03:00,6,573.5,573.75,573.25,573.25,105
20120701|2012-06-06 03:30,6,573.25,573.25,572.5,573.25,202
20120701|2012-06-06 04:00,6,573.25,573.5,573.25,573.5,27
20120701|2012-06-06 04:30,6,573.5,573.75,573.25,573.5,84
20120701|2012-06-06 05:00,6,573.5,574,573.5,573.75,147
20120701|2012-06-06 05:30,6,573.75,574.75,573.75,574.5,296
20120701|2012-06-06 06:00,6,574.25,574.75,574,574.5,229
20120701|2012-06-06 06:30,6,574.25,575,572.5,573.5,448
20120701|2012-06-06 07:00,6,573.75,574.75,573.5,573.75,285
20120701|2012-06-06 07:30,6,574,575,573,574.5,667
20120701|2012-06-06 08:00,6,574.25,576.5,574.25,576,1055
20120701|2012-06-06 08:30,6,576,578.5,575.75,577.75,2089
20120701|2012-06-06 09:00,6,578,581.75,577.75,580.5,2984
20120701|2012-06-06 09:30,6,580.25,584.25,578,579,14582
20120701|2012-06-06 10:00,6,579.25,579.75,577.25,579.25,5473
20120701|2012-06-06 10:30,6,579.25,586,579,585,12136
20120701|2012-06-06 11:00,6,585,585.75,582.5,585,6151
20120701|2012-06-06 11:30,6,585,585.75,581.25,582.5,5053
20120701|2012-06-06 12:00,6,582,582.5,580.25,582.25,3989
20120701|2012-06-06 12:30,6,582.25,583.75,580.5,583.5,3937
20120701|2012-06-06 13:00,6,583.5,586.5,582.75,584.25,12933
20120701|2012-06-06 13:30,6,584.25,586,584,584.5,1307
20120701|2012-06-06 17:00,7,585.75,587.75,585.5,587.25,777
20120701|2012-06-06 17:30,7,587.25,588.25,587,588,295
20120701|2012-06-06 18:00,7,587.5,588.75,587.5,588.75,224
20120701|2012-06-06 18:30,7,588.5,590.5,588.5,589.75,770
20120701|2012-06-06 19:00,7,589.75,589.75,587.75,588.25,261
20120701|2012-06-06 19:30,7,588.25,588.5,587,587.75,121
20120701|2012-06-06 20:00,7,587.75,589.25,587.75,588.75,329
20120701|2012-06-06 20:30,7,588.75,589,588.5,588.75,81
20120701|2012-06-06 21:00,7,588.5,588.75,588.25,588.25,61
20120701|2012-06-06 21:30,7,588.25,588.25,587.75,588,35
20120701|2012-06-06 22:00,7,588,588,587.75,587.75,48
20120701|2012-06-06 22:30,7,587.5,587.75,587.25,587.75,37
20120701|2012-06-06 23:00,7,587.75,587.75,587.25,587.5,71
20120701|2012-06-06 23:30,7,587.75,588,587.25,588,78
20120701|2012-06-07 00:00,7,587.75,588,587.5,587.75,31
20120701|2012-06-07 00:30,7,587.75,588,587.75,587.75,23
20120701|2012-06-07 01:00,7,587.75,587.75,585.75,585.75,512
20120701|2012-06-07 01:30,7,586,586.25,585.5,585.5,72
20120701|2012-06-07 02:00,7,585.5,585.75,585,585.25,99
20120701|2012-06-07 02:30,7,585.5,586.75,585.25,586.75,201
20120701|2012-06-07 03:00,7,586.75,587.75,586.5,586.75,168
20120701|2012-06-07 03:30,7,586.25,587,584.5,586.5,411
20120701|2012-06-07 04:00,7,586.5,588,586.5,588,354
20120701|2012-06-07 04:30,7,588,590,587.25,589.5,645
20120701|2012-06-07 05:00,7,589.5,590,589,589.75,192
20120701|2012-06-07 05:30,7,589.75,591,589.5,591,502
20120701|2012-06-07 06:00,7,591,593.25,589.5,591.75,1518
20120701|2012-06-07 06:30,7,591.5,592.5,590,590.25,1095
20120701|2012-06-07 07:00,7,590.25,593,589.5,591.75,1204
20120701|2012-06-07 07:30,7,591.5,593.5,589.5,591.5,1261
20120701|2012-06-07 08:00,7,591.5,592.5,590.25,591.25,1227
20120701|2012-06-07 08:30,7,591.5,596.5,591.25,595.25,3104
20120701|2012-06-07 09:00,7,595.25,595.75,590.25,592.5,2803
20120701|2012-06-07 09:30,7,592.5,592.5,585.5,589.5,16993
20120701|2012-06-07 10:00,7,589.75,593.75,589.5,593,7897
20120701|2012-06-07 10:30,7,593.25,598.25,593,596.25,11889
20120701|2012-06-07 11:00,7,596.5,601.5,595.25,599.25,10709
20120701|2012-06-07 11:30,7,599,600,598.25,599,4905
20120701|2012-06-07 12:00,7,599.25,599.75,597.25,598.25,5516
20120701|2012-06-07 12:30,7,598.25,599,593.5,596.25,6372
20120701|2012-06-07 13:00,7,596.25,597.25,594,594.75,10143
20120701|2012-06-07 13:30,7,594.75,595,593,593,1347
20120701|2012-06-07 17:00,8,593,593.25,590.5,591,635
20120701|2012-06-07 17:30,8,591,591.5,590.5,591,210
20120701|2012-06-07 18:00,8,591,591,589.25,589.25,371
20120701|2012-06-07 18:30,8,589.5,590,589,590,174
20120701|2012-06-07 19:00,8,589.75,590,589,589.25,433
20120701|2012-06-07 19:30,8,589.25,589.25,588,588,401
20120701|2012-06-07 20:00,8,588,588,587,588,444
20120701|2012-06-07 20:30,8,588,588,586.25,586.75,481
20120701|2012-06-07 21:00,8,586.5,586.75,586.25,586.75,90
20120701|2012-06-07 21:30,8,586.5,587.75,586,587.5,260
20120701|2012-06-07 22:00,8,587.25,588,587.25,588,75
20120701|2012-06-07 22:30,8,587.75,587.75,586.75,587.25,86
20120701|2012-06-07 23:00,8,587.25,587.75,587.25,587.75,24
20120701|2012-06-07 23:30,8,588,588,587.75,588,21
20120701|2012-06-08 00:00,8,588,588.25,587.75,587.75,18
20120701|2012-06-08 00:30,8,588,588.5,587.5,588.5,78
20120701|2012-06-08 01:00,8,588.5,589,588,588.5,265
20120701|2012-06-08 01:30,8,588.25,589.5,588,589.5,123
20120701|2012-06-08 02:00,8,589.25,589.5,588.75,589,177
20120701|2012-06-08 02:30,8,589,589.25,586,586.25,510
20120701|2012-06-08 03:00,8,586.25,587,585.25,586,321
20120701|2012-06-08 03:30,8,586,586.5,585.5,586,161
20120701|2012-06-08 04:00,8,585.75,589.25,585.25,588.75,557
20120701|2012-06-08 04:30,8,589,589.25,587.25,588,95
20120701|2012-06-08 05:00,8,588.25,590,588,589,230
20120701|2012-06-08 05:30,8,588.75,590,588.75,590,247
20120701|2012-06-08 06:00,8,590,590.5,589.5,590.5,222
20120701|2012-06-08 06:30,8,590.5,591,587.5,587.5,538
20120701|2012-06-08 07:00,8,587.75,591,586.75,591,758
20120701|2012-06-08 07:30,8,591.25,592.75,590,590.5,931
20120701|2012-06-08 08:00,8,590.25,591.25,588.25,589.75,728
20120701|2012-06-08 08:30,8,589.75,592,588.5,591.5,731
20120701|2012-06-08 09:00,8,591.25,593,590.5,592.75,1682
20120701|2012-06-08 09:30,8,592.75,597.5,591.5,597.5,14406
20120701|2012-06-08 10:00,8,597.5,600.75,596.25,599.75,9514
20120701|2012-06-08 10:30,8,599.75,605.5,598.75,603,11222
20120701|2012-06-08 11:00,8,603.25,604.75,598.25,601,10008
20120701|2012-06-08 11:30,8,601,604.75,600,604.25,7302
20120701|2012-06-08 12:00,8,604.25,604.75,599.25,600,6372
20120701|2012-06-08 12:30,8,600,603,598,598.75,6224
20120701|2012-06-08 13:00,8,598.5,600.5,597,597.5,10649
20120701|2012-06-08 13:30,8,597.5,599.75,597.25,598,1212
20120701|2012-06-10 17:00,11,598.5,603.75,598.5,600.25,2194
20120701|2012-06-10 17:30,11,599.75,600.25,597.75,598.25,442
20120701|2012-06-10 18:00,11,599,600.25,598.25,600,199
20120701|2012-06-10 18:30,11,600.25,600.5,599.5,599.75,129
20120701|2012-06-10 19:00,11,599.5,599.75,598.5,598.5,178
20120701|2012-06-10 19:30,11,598.75,599,598.25,599,87
20120701|2012-06-10 20:00,11,599,601.25,598.5,601,280
20120701|2012-06-10 20:30,11,601,601.5,599.75,599.75,75
20120701|2012-06-10 21:00,11,599.75,600.75,599,599.5,165
20120701|2012-06-10 21:30,11,599.75,599.75,598.75,599.5,219
20120701|2012-06-10 22:00,11,599.5,599.5,599,599.25,47
20120701|2012-06-10 22:30,11,599.5,599.5,599,599,19
20120701|2012-06-10 23:00,11,599.25,599.5,599.25,599.5,34
20120701|2012-06-10 23:30,11,599.5,600.25,599.5,600.25,52
20120701|2012-06-11 00:00,11,600,600.5,600,600.25,48
20120701|2012-06-11 00:30,11,600.5,602,600.5,602,246
20120701|2012-06-11 01:00,11,602,602,600.25,600.25,146
20120701|2012-06-11 01:30,11,600.25,600.5,599.75,600.25,111
20120701|2012-06-11 02:00,11,600,601.25,599.75,600.75,124
20120701|2012-06-11 02:30,11,600.5,601.75,600.5,601.75,63
20120701|2012-06-11 03:00,11,601.75,602,601.25,602,172
20120701|2012-06-11 03:30,11,602,602,600.75,601.25,134
20120701|2012-06-11 04:00,11,601.25,602.5,601.25,602.25,135
20120701|2012-06-11 04:30,11,602,602.5,600.5,601,500
20120701|2012-06-11 05:00,11,600.5,600.5,598.5,599,261
20120701|2012-06-11 05:30,11,599.5,600.25,598.5,598.5,112
20120701|2012-06-11 06:00,11,598.75,599.75,598.75,599.25,198
20120701|2012-06-11 06:30,11,599.5,599.5,597,598.75,365
20120701|2012-06-11 07:00,11,598.75,601.25,597.75,600.5,427
20120701|2012-06-11 07:30,11,600.25,601,598.75,600.5,355
20120701|2012-06-11 08:00,11,600.5,601,599.5,600.75,484
20120701|2012-06-11 08:30,11,600.5,602.25,600,602.25,861
20120701|2012-06-11 09:00,11,602,602.5,600.75,601.5,1223
20120701|2012-06-11 09:30,11,601.25,602,595.5,595.75,14548
20120701|2012-06-11 10:00,11,595.75,597,593.5,595,8093
20120701|2012-06-11 10:30,11,594.75,597.25,593.5,596.75,5257
20120701|2012-06-11 11:00,11,596.75,600.5,595.5,600.25,7295
20120701|2012-06-11 11:30,11,600.25,601.25,596,596.25,4956
20120701|2012-06-11 12:00,11,596.25,596.75,592.25,593.25,4795
20120701|2012-06-11 12:30,11,593,593.75,588.75,591.25,9347
20120701|2012-06-11 13:00,11,591,594.5,590.25,592.5,8007
20120701|2012-06-11 13:30,11,592.75,593,591.5,592,1543
20120701|2012-06-11 17:00,12,595,598,594.5,595,1065
20120701|2012-06-11 17:30,12,594.75,594.75,593,593.75,171
20120701|2012-06-11 18:00,12,593.75,593.75,590,591.75,614
20120701|2012-06-11 18:30,12,591.75,593,591.75,592.5,111
20120701|2012-06-11 19:00,12,592.5,592.5,589.5,589.75,184
20120701|2012-06-11 19:30,12,589.5,589.5,587,587.75,626
20120701|2012-06-11 20:00,12,587.75,590,587.75,589.25,333
20120701|2012-06-11 20:30,12,589,589.75,588.75,589,111
20120701|2012-06-11 21:00,12,589.25,589.75,588.5,589.25,114
20120701|2012-06-11 21:30,12,589.25,589.25,588.5,588.5,36
20120701|2012-06-11 22:00,12,588.5,588.75,588.25,588.25,49
20120701|2012-06-11 22:30,12,588.25,588.25,587.75,588,56
20120701|2012-06-11 23:00,12,588,590.75,588,590.5,174
20120701|2012-06-11 23:30,12,590.75,591.5,590.75,591.25,82
20120701|2012-06-12 00:00,12,591.5,591.5,589,590.5,287
20120701|2012-06-12 00:30,12,590.75,591.5,590,591.5,226
20120701|2012-06-12 01:00,12,591.25,591.5,591,591.5,56
20120701|2012-06-12 01:30,12,591.5,593.5,591.25,593.5,313
20120701|2012-06-12 02:00,12,593,594,593,593.25,117
20120701|2012-06-12 02:30,12,593.75,594.5,592.75,593.75,192
20120701|2012-06-12 03:00,12,593.75,593.75,592.25,592.75,320
20120701|2012-06-12 03:30,12,593,594.25,592.5,592.75,335
20120701|2012-06-12 04:00,12,592.75,593,592.25,592.5,379
20120701|2012-06-12 04:30,12,592.5,594.75,592.5,594,557
20120701|2012-06-12 05:00,12,593.75,594.75,591,591.75,510
20120701|2012-06-12 05:30,12,591.5,591.75,590,591.25,262
20120701|2012-06-12 06:00,12,591.25,594,591.25,592.75,414
20120701|2012-06-12 06:30,12,592.75,593.75,590.75,591.5,927
20120701|2012-06-12 07:00,12,591.5,591.75,586.75,588.25,1858
20120701|2012-06-12 07:30,12,588,599,575.5,586.25,12874
20120701|2012-06-12 08:00,12,586,591.5,585,587.75,3623
20120701|2012-06-12 08:30,12,587.75,590,585,587.25,3550
20120701|2012-06-12 09:00,12,587.25,588.5,585.75,587,2309
20120701|2012-06-12 09:30,12,587,588.5,582.25,586.5,13009
20120701|2012-06-12 10:00,12,586.5,588.5,583.5,583.75,5626
20120701|2012-06-12 10:30,12,583.75,584.5,582,584,4433
20120701|2012-06-12 11:00,12,583.75,584,579,581,8739
20120701|2012-06-12 11:30,12,580.75,582.25,578.25,582,4063
20120701|2012-06-12 12:00,12,582,589,581.75,586,7105
20120701|2012-06-12 12:30,12,585.75,586.5,582.25,582.5,4132
20120701|2012-06-12 13:00,12,582.5,585,580.75,582.75,7456
20120701|2012-06-12 13:30,12,582.75,583.75,580,581.25,1565
20120701|2012-06-12 17:00,13,582.25,583.25,580.75,581,398
20120701|2012-06-12 17:30,13,581.25,582.5,581,581.25,68
20120701|2012-06-12 18:00,13,581.5,581.5,580.5,581,107
20120701|2012-06-12 18:30,13,581.75,581.75,581,581.5,47
20120701|2012-06-12 19:00,13,581.5,582,581.5,582,28
20120701|2012-06-12 19:30,13,582,583,581.75,583,87
20120701|2012-06-12 20:00,13,582.75,583,582.25,583,88
20120701|2012-06-12 20:30,13,582.75,583.25,582.5,582.75,71
20120701|2012-06-12 21:00,13,582.75,583.25,582.5,582.75,149
20120701|2012-06-12 21:30,13,583,583.5,583,583,31
20120701|2012-06-12 22:00,13,583,583.25,582,582.75,27
20120701|2012-06-12 22:30,13,582.5,582.5,582.5,582.5,2
20120701|2012-06-12 23:00,13,582.75,583.5,582.75,583.5,18
20120701|2012-06-12 23:30,13,583.25,583.5,583,583.5,24
20120701|2012-06-13 00:00,13,583.5,583.75,583.25,583.75,47
20120701|2012-06-13 00:30,13,583.5,584,583.5,583.75,58
20120701|2012-06-13 01:00,13,583.75,583.75,582.75,583.75,55
20120701|2012-06-13 01:30,13,583.75,584.25,583.5,584,67
20120701|2012-06-13 02:00,13,584,584.25,582.5,583.75,163
20120701|2012-06-13 02:30,13,584,585,583.5,585,239
20120701|2012-06-13 03:00,13,585,585.5,584.75,585.5,89
20120701|2012-06-13 03:30,13,585.75,586.5,585.5,586,167
20120701|2012-06-13 04:00,13,586.25,586.25,585,586,93
20120701|2012-06-13 04:30,13,586,586,583.75,584.25,202
20120701|2012-06-13 05:00,13,584.25,584.25,582.5,584,226
20120701|2012-06-13 05:30,13,584,584.25,583.75,583.75,95
20120701|2012-06-13 06:00,13,583.75,583.75,582,582,102
20120701|2012-06-13 06:30,13,582,582,580,580.25,309
20120701|2012-06-13 07:00,13,580.5,580.75,578.25,579.25,650
20120701|2012-06-13 07:30,13,579.5,579.75,576.75,577,1000
20120701|2012-06-13 08:00,13,577,579,575.5,578.25,1918
20120701|2012-06-13 08:30,13,578,578.25,576.5,577.75,1164
20120701|2012-06-13 09:00,13,577.75,581.75,577.5,580.25,2144
20120701|2012-06-13 09:30,13,580.75,587.5,580.75,586.75,11523
20120701|2012-06-13 10:00,13,586.75,588.25,582.25,583,6703
20120701|2012-06-13 10:30,13,583,592.25,582.75,592.25,9189
20120701|2012-06-13 11:00,13,592.25,601.75,591.5,600.25,18135
20120701|2012-06-13 11:30,13,600.5,600.75,595.5,597,9131
20120701|2012-06-13 12:00,13,597,599,594.5,597,6214
20120701|2012-06-13 12:30,13,597,598,593.25,595.5,6004
20120701|2012-06-13 13:00,13,595.5,600.5,591.5,592.25,15771
20120701|2012-06-13 13:30,13,592.25,593,590.25,590.75,1981
20120701|2012-06-13 17:00,14,592,593.25,591.75,592.75,803
20120701|2012-06-13 17:30,14,592.75,596,591.75,595.5,233
20120701|2012-06-13 18:00,14,594.75,597,594.75,597,220
20120701|2012-06-13 18:30,14,596.75,597,595.25,595.5,110
20120701|2012-06-13 19:00,14,595.75,595.75,595,595.25,135
20120701|2012-06-13 19:30,14,595,595.75,595,595.5,53
20120701|2012-06-13 20:00,14,595.75,595.75,594,594.25,127
20120701|2012-06-13 20:30,14,593.75,593.75,591.75,591.75,189
20120701|2012-06-13 21:00,14,591.75,593.5,591.75,593.5,63
20120701|2012-06-13 21:30,14,593.75,594.25,593,593.5,65
20120701|2012-06-13 22:00,14,593,595.25,593,594.25,160
20120701|2012-06-13 22:30,14,594.5,595.25,594,595,115
20120701|2012-06-13 23:00,14,595,596.5,595,595.5,95
20120701|2012-06-13 23:30,14,595.5,595.5,595.25,595.25,7
20120701|2012-06-14 00:00,14,595.25,595.25,594.75,594.75,33
20120701|2012-06-14 00:30,14,594.5,594.5,593.5,593.75,139
20120701|2012-06-14 01:00,14,593.75,595.75,593,594,171
20120701|2012-06-14 01:30,14,594,595.75,593,595.75,85
20120701|2012-06-14 02:00,14,595,596.25,594.5,595.75,190
20120701|2012-06-14 02:30,14,595.75,598.25,594.75,598.25,479
20120701|2012-06-14 03:00,14,598,598.5,597,598.5,227
20120701|2012-06-14 03:30,14,598.25,598.5,597.25,597.5,82
20120701|2012-06-14 04:00,14,597.75,600,596.5,598.5,877
20120701|2012-06-14 04:30,14,598.75,599.25,597.5,598,119
20120701|2012-06-14 05:00,14,598.25,599.25,597.75,598.75,152
20120701|2012-06-14 05:30,14,599,600.25,598.5,598.75,207
20120701|2012-06-14 06:00,14,598.75,600.5,598.5,600,285
20120701|2012-06-14 06:30,14,600,600.5,599,599.25,252
20120701|2012-06-14 07:00,14,599,601,599,599.75,484
20120701|2012-06-14 07:30,14,599.75,601,597,601,894
20120701|2012-06-14 08:00,14,601,604,599.75,602.5,1891
20120701|2012-06-14 08:30,14,602.5,607.75,602.5,606.5,4661
20120701|2012-06-14 09:00,14,606.5,608,605.25,607.25,3286
20120701|2012-06-14 09:30,14,607,608,604,606.5,12176
20120701|2012-06-14 10:00,14,606.5,608.5,605.75,606,9054
20120701|2012-06-14 10:30,14,606.25,607.25,604,605.75,6802
20120701|2012-06-14 11:00,14,606,607,604.75,605.5,3554
20120701|2012-06-14 11:30,14,605.25,605.5,602,604.5,5997
20120701|2012-06-14 12:00,14,604.25,604.75,598.25,599,7339
20120701|2012-06-14 12:30,14,598.75,601.75,596.75,599.75,7781
20120701|2012-06-14 13:00,14,599.5,602.75,597.25,600.5,9712
20120701|2012-06-14 13:30,14,600.5,601.75,600,600.75,827
20120701|2012-06-14 17:00,15,600,600.25,598,598.75,1146
20120701|2012-06-14 17:30,15,598.75,598.75,597,597.25,192
20120701|2012-06-14 18:00,15,597.25,597.75,596.25,597,227
20120701|2012-06-14 18:30,15,597,597.5,596.25,596.75,189
20120701|2012-06-14 19:00,15,596.75,598,596.5,597.75,116
20120701|2012-06-14 19:30,15,597.5,597.5,596.5,597,87
20120701|2012-06-14 20:00,15,597,599,597,598.75,181
20120701|2012-06-14 20:30,15,598.5,600.5,598,600.25,190
20120701|2012-06-14 21:00,15,600.5,600.5,599.5,600,77
20120701|2012-06-14 21:30,15,600,601,599,599,232
20120701|2012-06-14 22:00,15,599,599.25,598.25,599.25,86
20120701|2012-06-14 22:30,15,599,599.25,598.75,599.25,56
20120701|2012-06-14 23:00,15,599.25,599.25,598.25,598.5,47
20120701|2012-06-14 23:30,15,599.25,600,599.25,600,32
20120701|2012-06-15 00:00,15,600.25,600.25,600,600,41
20120701|2012-06-15 00:30,15,600,600,598.75,599.25,80
20120701|2012-06-15 01:00,15,598.75,599.25,598.75,599.25,11
20120701|2012-06-15 01:30,15,599,600.5,599,600.25,48
20120701|2012-06-15 02:00,15,600,601,599.75,600.25,61
20120701|2012-06-15 02:30,15,600.5,601,600.25,601,108
20120701|2012-06-15 03:00,15,600.5,600.5,599.5,599.5,42
20120701|2012-06-15 03:30,15,599.75,601.25,599.75,601.25,54
20120701|2012-06-15 04:00,15,601,601.25,600,600.5,50
20120701|2012-06-15 04:30,15,600.75,601.75,600.75,601.5,94
20120701|2012-06-15 05:00,15,601.25,601.25,599.5,599.75,178
20120701|2012-06-15 05:30,15,599.5,600.75,599,600.75,75
20120701|2012-06-15 06:00,15,601,602.75,600.5,602.5,212
20120701|2012-06-15 06:30,15,602.5,603,599.75,599.75,362
20120701|2012-06-15 07:00,15,599.75,599.75,597.75,598.75,481
20120701|2012-06-15 07:30,15,598.75,601,598.25,600.25,425
20120701|2012-06-15 08:00,15,600.25,601.75,599.5,601.25,868
20120701|2012-06-15 08:30,15,601.25,605,601,604.5,1568
20120701|2012-06-15 09:00,15,604.75,605,602.75,603,968
20120701|2012-06-15 09:30,15,603,603.75,587.75,589,24556
20120701|2012-06-15 10:00,15,588.75,589,582.5,586.5,14221
20120701|2012-06-15 10:30,15,586.5,589.75,585,586.25,8229
20120701|2012-06-15 11:00,15,586,587.25,582,583,7007
20120701|2012-06-15 11:30,15,583,584.5,581.75,583.5,4547
20120701|2012-06-15 12:00,15,583.5,584.5,581.5,581.75,2940
20120701|2012-06-15 12:30,15,581.5,583.5,580.5,581.5,5971
20120701|2012-06-15 13:00,15,581.75,582.75,579.25,581.75,9938
20120701|2012-06-15 13:30,15,582,583.5,581.5,583.5,1734
20120701|2012-06-17 17:00,18,584.75,587.25,583,584.25,949
20120701|2012-06-17 17:30,18,584,585,582.5,583,261
20120701|2012-06-17 18:00,18,583.25,584.75,583.25,584.5,93
20120701|2012-06-17 18:30,18,584.75,585,584.25,584.5,48
20120701|2012-06-17 19:00,18,584.75,585.5,584.25,585,216
20120701|2012-06-17 19:30,18,585,587,585,587,293
20120701|2012-06-17 20:00,18,587,587,583.25,583.25,312
20120701|2012-06-17 20:30,18,583.25,583.25,577.25,578,824
20120701|2012-06-17 21:00,18,578,578.25,576.5,577.75,370
20120701|2012-06-17 21:30,18,578,578,576.25,577,247
20120701|2012-06-17 22:00,18,576.75,578.5,576.25,578.5,152
20120701|2012-06-17 22:30,18,578,578.25,577.5,577.75,17
20120701|2012-06-17 23:00,18,578,579.75,578,579.5,172
20120701|2012-06-17 23:30,18,579.75,580.5,579.75,580,132
20120701|2012-06-18 00:00,18,580,580.5,580,580.25,40
20120701|2012-06-18 00:30,18,580,580.5,580,580.25,15
20120701|2012-06-18 01:00,18,580.5,580.5,579.25,580,73
20120701|2012-06-18 01:30,18,579.75,580.5,579.75,580.5,131
20120701|2012-06-18 02:00,18,580.5,583,579.75,581.25,442
20120701|2012-06-18 02:30,18,581.25,584.5,581,584,211
20120701|2012-06-18 03:00,18,584.25,584.5,582.5,583.25,151
20120701|2012-06-18 03:30,18,582.75,583.5,581.75,583.5,180
20120701|2012-06-18 04:00,18,583.75,583.75,582.75,583.75,97
20120701|2012-06-18 04:30,18,583.75,583.75,581,582.25,156
20120701|2012-06-18 05:00,18,582.25,583.5,582,582,190
20120701|2012-06-18 05:30,18,582.5,582.75,582,582.75,49
20120701|2012-06-18 06:00,18,582.5,582.5,581.25,582.25,133
20120701|2012-06-18 06:30,18,582.25,585.75,582,585.75,456
20120701|2012-06-18 07:00,18,585.75,586,583.5,583.75,348
20120701|2012-06-18 07:30,18,583.75,584,580,581.75,1180
20120701|2012-06-18 08:00,18,582,582.75,580.25,582.5,755
20120701|2012-06-18 08:30,18,582.75,586,581,585.5,883
20120701|2012-06-18 09:00,18,585.5,588.5,584.75,587.75,1815
20120701|2012-06-18 09:30,18,587.25,598.5,586.75,596.5,17588
20120701|2012-06-18 10:00,18,596.25,597.5,592.75,596,8574
20120701|2012-06-18 10:30,18,596,600.5,595.5,599.75,7469
20120701|2012-06-18 11:00,18,600,603.5,599.5,601.25,7452
20120701|2012-06-18 11:30,18,601.5,607.25,600,605.25,10916
20120701|2012-06-18 12:00,18,605.25,605.5,601.5,602.5,4103
20120701|2012-06-18 12:30,18,602.5,604,600.5,602.75,3095
20120701|2012-06-18 13:00,18,603,606.25,599.5,601.25,8709
20120701|2012-06-18 13:30,18,601,601.5,600,601,707
20120701|2012-06-18 17:00,19,602.75,603,600.25,601,620
20120701|2012-06-18 17:30,19,601.25,603.5,601.25,603.25,242
20120701|2012-06-18 18:00,19,603,604.25,602.5,603.75,240
20120701|2012-06-18 18:30,19,603.5,604,603.25,603.25,52
20120701|2012-06-18 19:00,19,603.75,604.75,603.5,604.5,74
20120701|2012-06-18 19:30,19,604.5,606.5,604.5,605.5,262
20120701|2012-06-18 20:00,19,605.25,607.75,605.25,607.75,473
20120701|2012-06-18 20:30,19,607.5,608,607,607.75,149
20120701|2012-06-18 21:00,19,607.5,608,605.25,605.75,110
20120701|2012-06-18 21:30,19,605.5,606.25,605.25,605.75,78
20120701|2012-06-18 22:00,19,605.5,606.25,605.25,606.25,53
20120701|2012-06-18 22:30,19,606.25,606.5,605.75,606,30
20120701|2012-06-18 23:00,19,606.25,606.25,605.25,605.25,52
20120701|2012-06-18 23:30,19,605.25,605.5,605.25,605.5,60
20120701|2012-06-19 00:00,19,605.5,606,605,605.25,107
20120701|2012-06-19 00:30,19,605.5,606,605.25,605.5,33
20120701|2012-06-19 01:00,19,605.5,605.75,605.25,605.5,19
20120701|2012-06-19 01:30,19,605.5,605.75,604.5,604.5,37
20120701|2012-06-19 02:00,19,604.5,605.25,604,604.5,114
20120701|2012-06-19 02:30,19,604.5,604.5,603,603.25,62
20120701|2012-06-19 03:00,19,603.5,603.75,602.5,602.75,88
20120701|2012-06-19 03:30,19,602.5,604.5,602.25,604.25,194
20120701|2012-06-19 04:00,19,604.5,605.75,604,605.75,93
20120701|2012-06-19 04:30,19,605.75,606.75,605.75,606.5,156
20120701|2012-06-19 05:00,19,606.5,611,606.5,610.25,1434
20120701|2012-06-19 05:30,19,610,612,609,612,421
20120701|2012-06-19 06:00,19,611.75,612,609,611,406
20120701|2012-06-19 06:30,19,611,611.75,610.25,610.25,359
20120701|2012-06-19 07:00,19,610.25,611,609.25,611,879
20120701|2012-06-19 07:30,19,610.5,611.75,609.75,611.75,400
20120701|2012-06-19 08:00,19,611.75,615,611.5,613,2594
20120701|2012-06-19 08:30,19,613,614,607.5,613.5,2847
20120701|2012-06-19 09:00,19,613.5,614.75,610,611.25,2163
20120701|2012-06-19 09:30,19,611.25,613.5,605.75,612.75,18379
20120701|2012-06-19 10:00,19,612.75,617,608,610.75,10652
20120701|2012-06-19 10:30,19,610.75,615.5,610,613.75,5990
20120701|2012-06-19 11:00,19,614,615,609.75,614.75,5803
20120701|2012-06-19 11:30,19,615,616.5,610,611,5210
20120701|2012-06-19 12:00,19,611.25,612.75,610.5,612.25,2963
20120701|2012-06-19 12:30,19,612.25,613,610.5,611,4273
20120701|2012-06-19 13:00,19,611.25,613.5,609.75,611.25,6315
20120701|2012-06-19 13:30,19,611,611.75,608.5,609,1027
20120701|2012-06-19 17:00,20,610.5,611,608.75,610.75,499
20120701|2012-06-19 17:30,20,610.75,610.75,609,610,106
20120701|2012-06-19 18:00,20,609.75,610,609.5,610,31
20120701|2012-06-19 18:30,20,610,610.5,610,610,32
20120701|2012-06-19 19:00,20,610,610,609.5,609.75,39
20120701|2012-06-19 19:30,20,609.75,610.75,609.75,610.5,55
20120701|2012-06-19 20:00,20,610.5,611,609.25,610.5,93
20120701|2012-06-19 20:30,20,610.25,610.75,610,610,32
20120701|2012-06-19 21:00,20,610.5,610.75,609.75,610,94
20120701|2012-06-19 21:30,20,610,610.25,609.25,610,78
20120701|2012-06-19 22:00,20,610.25,610.5,609.75,610.5,48
20120701|2012-06-19 22:30,20,610.25,610.75,610,610.75,34
20120701|2012-06-19 23:00,20,610.75,611.25,610.75,611.25,42
20120701|2012-06-19 23:30,20,611.25,612.75,611,612.75,242
20120701|2012-06-20 00:00,20,612.75,613,612.5,613,21
20120701|2012-06-20 00:30,20,613,613,612.25,613,110
20120701|2012-06-20 01:00,20,613,613.25,612.75,613.25,46
20120701|2012-06-20 01:30,20,613.25,613.75,613,613.5,40
20120701|2012-06-20 02:00,20,613.25,613.5,612.25,612.5,172
20120701|2012-06-20 02:30,20,612.25,613,612.25,612.5,84
20120701|2012-06-20 03:00,20,612.5,613,611.75,612,127
20120701|2012-06-20 03:30,20,612,613.5,612,613.5,105
20120701|2012-06-20 04:00,20,613.5,614.25,613.25,614,140
20120701|2012-06-20 04:30,20,614,614.75,614,614.5,92
20120701|2012-06-20 05:00,20,614.5,614.5,612.25,612.5,200
20120701|2012-06-20 05:30,20,612.75,613.5,612.25,612.5,151
20120701|2012-06-20 06:00,20,612.5,613.25,612,612.75,163
20120701|2012-06-20 06:30,20,612.25,612.75,612,612,168
20120701|2012-06-20 07:00,20,612,612,606,606.75,1036
20120701|2012-06-20 07:30,20,606.25,609,605,606.5,2032
20120701|2012-06-20 08:00,20,606.5,609.5,606.25,608,586
20120701|2012-06-20 08:30,20,608,611,607.5,610.5,913
20120701|2012-06-20 09:00,20,610.75,611.25,610,611,1431
20120701|2012-06-20 09:30,20,611.25,616.75,610,616,10612
20120701|2012-06-20 10:00,20,616,616.5,612,613.75,4369
20120701|2012-06-20 10:30,20,613.5,614.25,610.5,612.25,3139
20120701|2012-06-20 11:00,20,612.25,616.75,611,615.75,5390
20120701|2012-06-20 11:30,20,616,616.75,612.5,614.25,5123
20120701|2012-06-20 12:00,20,614.5,615.25,610,610.75,4670
20120701|2012-06-20 12:30,20,610.75,612,609,609.75,4853
20120701|2012-06-20 13:00,20,610,614.25,609.75,610.25,6009
20120701|2012-06-20 13:30,20,610.5,611.5,609.5,610,896
20120701|2012-06-20 17:00,21,610,611,607,607,621
20120701|2012-06-20 17:30,21,607,608.25,606.75,607.75,130
20120701|2012-06-20 18:00,21,607.75,608,606.75,607.25,292
20120701|2012-06-20 18:30,21,607.25,607.25,606.75,607,91
20120701|2012-06-20 19:00,21,607,607.5,606.5,606.5,83
20120701|2012-06-20 19:30,21,607,607,605.5,605.5,167
20120701|2012-06-20 20:00,21,605.5,606.5,605.25,605.25,154
20120701|2012-06-20 20:30,21,605.5,605.5,605,605,117
20120701|2012-06-20 21:00,21,605.25,605.25,602.25,604.25,460
20120701|2012-06-20 21:30,21,604.25,605.25,602.5,602.5,172
20120701|2012-06-20 22:00,21,602.5,604.25,602.5,604,75
20120701|2012-06-20 22:30,21,603.5,604,602.5,603.75,95
20120701|2012-06-20 23:00,21,604,604,603.25,603.25,29
20120701|2012-06-20 23:30,21,604,604.25,603.75,604.25,12
20120701|2012-06-21 00:00,21,603.75,604.25,603.75,604.25,9
20120701|2012-06-21 00:30,21,604.5,605,604.25,604.25,39
20120701|2012-06-21 01:00,21,604.5,605.25,604.5,605.25,84
20120701|2012-06-21 01:30,21,605.25,606,605.25,606,111
20120701|2012-06-21 02:00,21,605.75,608,605.75,607,311
20120701|2012-06-21 02:30,21,606.75,606.75,605.25,605.25,88
20120701|2012-06-21 03:00,21,605.75,605.75,604.75,605,133
20120701|2012-06-21 03:30,21,604.75,607.5,604.75,606.75,125
20120701|2012-06-21 04:00,21,606.5,606.75,603.5,604,265
20120701|2012-06-21 04:30,21,604,607,603.75,607,156
20120701|2012-06-21 05:00,21,607,607.75,607,607.25,74
20120701|2012-06-21 05:30,21,607.5,607.75,605,606,158
20120701|2012-06-21 06:00,21,605.75,605.75,603.75,605.25,147
20120701|2012-06-21 06:30,21,605.25,609.75,605.25,607.5,538
20120701|2012-06-21 07:00,21,607.75,610.5,607,607.25,355
20120701|2012-06-21 07:30,21,607,609.75,606.5,608.75,429
20120701|2012-06-21 08:00,21,608.75,609.75,605,605.5,637
20120701|2012-06-21 08:30,21,605.5,607.5,605.25,606.5,874
20120701|2012-06-21 09:00,21,606.5,609.75,606.5,607.75,2083
20120701|2012-06-21 09:30,21,607.75,611.5,607,610.75,8206
20120701|2012-06-21 10:00,21,610.75,611.25,603.75,604.75,5508
20120701|2012-06-21 10:30,21,604.75,605.25,598.5,599,8739
20120701|2012-06-21 11:00,21,598.75,599,592.25,597,10261
20120701|2012-06-21 11:30,21,597,597.5,591,592.25,5874
20120701|2012-06-21 12:00,21,592,593.25,590,591.25,7036
20120701|2012-06-21 12:30,21,591,594.75,588,593.5,6641
20120701|2012-06-21 13:00,21,593.25,594.5,586.5,589.25,6100
20120701|2012-06-21 13:30,21,589,591,588.25,589.5,1163
20120701|2012-06-21 17:00,22,589,589.25,588,589,492
20120701|2012-06-21 17:30,22,589.25,589.5,588.75,588.75,77
20120701|2012-06-21 18:00,22,588.75,589.25,588.5,588.5,30
20120701|2012-06-21 18:30,22,589,589.75,588.75,589.25,58
20120701|2012-06-21 19:00,22,589.25,591,589,590.5,121
20120701|2012-06-21 19:30,22,590.75,591.5,590,591.5,132
20120701|2012-06-21 20:00,22,590.75,591,590,591,68
20120701|2012-06-21 20:30,22,590.75,591,590.25,590.25,30
20120701|2012-06-21 21:00,22,590,591.75,589.25,591.75,135
20120701|2012-06-21 21:30,22,591.5,592.25,591.25,591.25,66
20120701|2012-06-21 22:00,22,591.25,591.25,591.25,591.25,8
20120701|2012-06-21 22:30,22,591,591.5,591,591.25,10
20120701|2012-06-21 23:00,22,591.75,592.25,591,592.25,80
20120701|2012-06-21 23:30,22,592.25,592.75,591.5,591.75,56
20120701|2012-06-22 00:00,22,591.75,592.5,591.75,592.25,46
20120701|2012-06-22 00:30,22,592.25,592.75,592.25,592.75,6
20120701|2012-06-22 01:00,22,592.25,592.5,592,592.5,14
20120701|2012-06-22 01:30,22,592.75,592.75,590.75,592.75,92
20120701|2012-06-22 02:00,22,592.75,592.75,590.25,590.75,156
20120701|2012-06-22 02:30,22,590.75,593,590.75,591.75,77
20120701|2012-06-22 03:00,22,592,593,591.25,593,172
20120701|2012-06-22 03:30,22,593,594,592.75,593.75,260
20120701|2012-06-22 04:00,22,594,594,593.75,594,442
20120701|2012-06-22 04:30,22,594,599,593.5,599,853
20120701|2012-06-22 05:00,22,598.5,598.75,597.25,597.25,158
20120701|2012-06-22 05:30,22,597.5,597.5,597,597,45
20120701|2012-06-22 06:00,22,597.5,597.5,596.25,596.75,452
20120701|2012-06-22 06:30,22,596.25,596.5,595.5,596.25,204
20120701|2012-06-22 07:00,22,596.25,596.25,594.5,594.5,244
20120701|2012-06-22 07:30,22,594.5,597,594.5,596.75,375
20120701|2012-06-22 08:00,22,596.75,598,596,597.5,789
20120701|2012-06-22 08:30,22,597.75,599.5,596.5,597,1706
20120701|2012-06-22 09:00,22,596.75,597.25,593.25,596.75,1349
20120701|2012-06-22 09:30,22,596.25,599.5,595.75,598.75,6580
20120701|2012-06-22 10:00,22,598.5,599.5,596.25,597.25,3775
20120701|2012-06-22 10:30,22,597.25,597.75,593.5,596.75,3271
20120701|2012-06-22 11:00,22,596.75,600.5,595.75,599.75,5412
20120701|2012-06-22 11:30,22,599.5,600.25,594.25,595,4373
20120701|2012-06-22 12:00,22,595,597.25,591,595.25,4865
20120701|2012-06-22 12:30,22,595.25,596.5,591,593.25,3943
20120701|2012-06-22 13:00,22,593.5,594.75,590,591.25,9562
20120701|2012-06-22 13:30,22,591.25,591.5,589.75,590.25,2329
20120701|2012-06-24 17:00,25,602.75,608.25,602.75,606.25,1475
20120701|2012-06-24 17:30,25,605.75,608,605.5,607.75,273
20120701|2012-06-24 18:00,25,607.5,608,606.25,607.25,81
20120701|2012-06-24 18:30,25,607.5,608.25,607.5,608.25,85
20120701|2012-06-24 19:00,25,608.25,608.5,607.5,608.25,147
20120701|2012-06-24 19:30,25,607.5,608.25,607.5,608,36
20120701|2012-06-24 20:00,25,608.25,608.75,608,608.5,50
20120701|2012-06-24 20:30,25,608.75,608.75,608,608.25,33
20120701|2012-06-24 21:00,25,608.5,609,607.75,608.5,124
20120701|2012-06-24 21:30,25,608.25,608.25,607.5,608,42
20120701|2012-06-24 22:00,25,608.25,608.75,608.25,608.75,59
20120701|2012-06-24 22:30,25,608,608.25,607.5,608.25,30
20120701|2012-06-24 23:00,25,608.5,608.75,608,608.75,67
20120701|2012-06-24 23:30,25,608.5,608.75,608.5,608.75,17
20120701|2012-06-25 00:00,25,608.5,608.75,608.5,608.75,10
20120701|2012-06-25 00:30,25,608.5,608.75,608.25,608.75,80
20120701|2012-06-25 01:00,25,608.75,609.75,608.5,609.5,173
20120701|2012-06-25 01:30,25,609.5,609.5,607.5,607.5,165
20120701|2012-06-25 02:00,25,607.5,609.75,607.5,608,137
20120701|2012-06-25 02:30,25,608.25,608.25,607,607.5,60
20120701|2012-06-25 03:00,25,607.5,609.75,607.5,607.5,104
20120701|2012-06-25 03:30,25,608,608.25,607.5,608.25,115
20120701|2012-06-25 04:00,25,608.25,610.75,607.75,610.75,313
20120701|2012-06-25 04:30,25,610.5,611.5,610.25,610.25,110
20120701|2012-06-25 05:00,25,611.25,611.75,608.75,608.75,38
20120701|2012-06-25 05:30,25,609.75,610,607.5,608.25,95
20120701|2012-06-25 06:00,25,608.5,609,607.75,607.75,82
20120701|2012-06-25 06:30,25,608.5,609.5,607.75,608,142
20120701|2012-06-25 07:00,25,608,610,607,608,163
20120701|2012-06-25 07:30,25,609.25,613,609,612.5,504
20120701|2012-06-25 08:00,25,613,614.5,611.25,612.5,851
20120701|2012-06-25 08:30,25,612.5,621,612.5,620.5,3594
20120701|2012-06-25 09:00,25,620.5,622.75,616.5,621,2487
20120701|2012-06-25 09:30,25,620.75,626.5,616.25,623.75,7483
20120701|2012-06-25 10:00,25,624.25,624.5,621.5,622.5,3256
20120701|2012-06-25 10:30,25,622.75,625,622,623.5,2496
20120701|2012-06-25 11:00,25,623.5,625.75,623,624.75,2228
20120701|2012-06-25 11:30,25,624.5,625,620.75,622.75,4151
20120701|2012-06-25 12:00,25,623,627.5,622.25,626.25,3228
20120701|2012-06-25 12:30,25,626.25,629.25,625.75,629,3655
20120701|2012-06-25 13:00,25,629,631,629,631,4429
20120701|2012-06-25 13:30,25,630.75,631,630.75,631,830
20120701|2012-06-25 17:00,26,633.75,641,633.5,641,1857
20120701|2012-06-25 17:30,26,640.25,642.5,638.75,641,427
20120701|2012-06-25 18:00,26,641,642,638.25,638.25,223
20120701|2012-06-25 18:30,26,638,638,635.5,636,131
20120701|2012-06-25 19:00,26,635.75,636.5,635.5,636,82
20120701|2012-06-25 19:30,26,635.75,639.5,635.5,639.5,215
20120701|2012-06-25 20:00,26,636.75,637.25,635,635.25,120
20120701|2012-06-25 20:30,26,635,635,633.25,633.5,70
20120701|2012-06-25 21:00,26,633.25,633.5,632,632.5,62
20120701|2012-06-25 21:30,26,632.5,636,632,635.25,122
20120701|2012-06-25 22:00,26,635,635.5,634.25,634.75,30
20120701|2012-06-25 22:30,26,635.5,638.5,635.5,636.75,53
20120701|2012-06-25 23:00,26,634.75,635.5,634.75,635.5,8
20120701|2012-06-25 23:30,26,637.25,637.25,636.25,637,17
20120701|2012-06-26 00:00,26,636.5,637.75,636.5,637.75,6
20120701|2012-06-26 00:30,26,637.5,640.25,637.5,640.25,65
20120701|2012-06-26 01:00,26,640.5,641.75,640.25,641,206
20120701|2012-06-26 01:30,26,641.25,641.25,639.25,639.25,43
20120701|2012-06-26 02:00,26,640.25,641.5,639.25,640.5,157
20120701|2012-06-26 02:30,26,640.25,642.25,640,641,270
20120701|2012-06-26 03:00,26,640.75,642,640.5,640.5,51
20120701|2012-06-26 03:30,26,641.25,641.25,634.5,636.25,195
20120701|2012-06-26 04:00,26,635.5,635.75,632.5,634.5,118
20120701|2012-06-26 04:30,26,634.75,636,634.5,635.5,106
20120701|2012-06-26 05:00,26,635.25,635.5,635,635.25,47
20120701|2012-06-26 05:30,26,635,635.5,634.5,634.5,21
20120701|2012-06-26 06:00,26,635,635,632.5,632.5,115
20120701|2012-06-26 06:30,26,632.25,632.75,629.5,632.5,139
20120701|2012-06-26 07:00,26,632.25,640.5,631.75,639.25,337
20120701|2012-06-26 07:30,26,639.25,645,638.5,643.5,1218
20120701|2012-06-26 08:00,26,643.5,644.75,640.25,643.75,1301
20120701|2012-06-26 08:30,26,644,647.25,642.75,647.25,1651
20120701|2012-06-26 09:00,26,647,652,645.5,651.25,3457
20120701|2012-06-26 09:30,26,651.5,652.25,641.25,644.75,6456
20120701|2012-06-26 10:00,26,644.75,646,640.5,641.5,2278
20120701|2012-06-26 10:30,26,641.5,642.5,635,640.5,2636
20120701|2012-06-26 11:00,26,640.25,642,639,639.5,1135
20120701|2012-06-26 11:30,26,639.25,640,634.5,636.5,1691
20120701|2012-06-26 12:00,26,636.75,638,634,634.5,1308
20120701|2012-06-26 12:30,26,635,645,634.75,643.25,2113
20120701|2012-06-26 13:00,26,643.25,645,639.5,643,1819
20120701|2012-06-26 13:30,26,643,647,640.25,646,2913
20120701|2012-06-26 17:00,27,645.5,646,641.25,643.75,265
20120701|2012-06-26 17:30,27,644.75,646,644,645,86
20120701|2012-06-26 18:00,27,644.5,645.25,644,645.25,13
20120701|2012-06-26 18:30,27,645.25,645.25,644,644.75,11
20120701|2012-06-26 19:00,27,644,644.25,642.75,643.5,47
20120701|2012-06-26 19:30,27,643.75,643.75,642,642.75,79
20120701|2012-06-26 20:00,27,645,645.25,643.75,643.75,39
20120701|2012-06-26 20:30,27,643.25,644.75,643.25,643.25,10
20120701|2012-06-26 21:00,27,644,644,644,644,1
20120701|2012-06-26 21:30,27,643,644.25,643,644.25,6
20120701|2012-06-26 22:00,27,645.5,645.5,645.25,645.25,7
20120701|2012-06-26 22:30,27,645.25,645.25,643.25,643.75,130
20120701|2012-06-26 23:00,27,643.5,643.75,642.75,643,36
20120701|2012-06-26 23:30,27,643.25,643.75,643.25,643.75,3
20120701|2012-06-27 00:00,27,643.75,645.25,643.75,645.25,30
20120701|2012-06-27 00:30,27,644.5,644.5,644.5,644.5,1
20120701|2012-06-27 01:00,27,644.5,644.75,644.25,644.75,13
20120701|2012-06-27 01:30,27,645.25,645.5,645,645.25,33
20120701|2012-06-27 02:00,27,645.25,646,643.75,646,89
20120701|2012-06-27 02:30,27,646,646.25,645,645.75,32
20120701|2012-06-27 03:00,27,646,646.25,645.25,646.25,53
20120701|2012-06-27 03:30,27,645.75,646.75,645,646,54
20120701|2012-06-27 04:00,27,646,649,645.5,648.75,130
20120701|2012-06-27 04:30,27,648.75,652,648.25,652,715
20120701|2012-06-27 05:00,27,652,655.5,651.5,655,494
20120701|2012-06-27 05:30,27,654.75,656.5,654,654.25,97
20120701|2012-06-27 06:00,27,654.5,657,654.5,657,133
20120701|2012-06-27 06:30,27,656,657,655,657,319
20120701|2012-06-27 07:00,27,657,662.75,656,662.75,1365
20120701|2012-06-27 07:30,27,662.75,664.5,661.5,664.5,1009
20120701|2012-06-27 08:00,27,664.5,670,663,663,1982
20120701|2012-06-27 08:30,27,663.25,664.5,660.5,661,1493
20120701|2012-06-27 09:00,27,661,664.5,660.75,664.25,922
20120701|2012-06-27 09:30,27,664.5,667,655.75,656.5,3569
20120701|2012-06-27 10:00,27,656,658.75,653.75,655,2126
20120701|2012-06-27 10:30,27,655,660.5,655,660.25,1683
20120701|2012-06-27 11:00,27,660,661.25,655.5,659.75,1906
20120701|2012-06-27 11:30,27,660,662,652.75,654.25,1577
20120701|2012-06-27 12:00,27,654.25,655.75,651,655.25,1859
20120701|2012-06-27 12:30,27,654.5,655.25,647.25,650.75,1447
20120701|2012-06-27 13:00,27,650.5,651.5,641.5,649.5,1686
20120701|2012-06-27 13:30,27,648.75,652.75,645.75,651,2815
20120701|2012-06-27 17:00,28,649.25,650.75,648.25,648.75,206
20120701|2012-06-27 17:30,28,649,649,645.25,646.5,122
20120701|2012-06-27 18:00,28,647.25,648,646.75,648,10
20120701|2012-06-27 18:30,28,647.25,649.25,647.25,649.25,20
20120701|2012-06-27 19:00,28,648.75,650,647.75,650,45
20120701|2012-06-27 19:30,28,649.25,650,649,650,12
20120701|2012-06-27 20:00,28,650,650.25,650,650.25,14
20120701|2012-06-27 20:30,28,650,650.5,649.5,649.75,7
20120701|2012-06-27 21:00,28,649.25,649.25,647.75,648,8
20120701|2012-06-27 21:30,28,648,649.75,648,649.75,27
20120701|2012-06-27 22:00,28,650.5,651,650.5,650.5,21
20120701|2012-06-27 22:30,28,650.5,651,650.5,651,7
20120701|2012-06-27 23:00,28,650.75,651,650.75,651,2
20120701|2012-06-27 23:30,28,651.25,651.75,651.25,651.75,10
20120701|2012-06-28 00:00,28,651.75,652.5,651.75,652.5,32
20120701|2012-06-28 00:30,28,652.5,653.75,652.5,653.5,29
20120701|2012-06-28 01:00,28,653.75,654.5,653.5,654,51
20120701|2012-06-28 01:30,28,654,656,654,656,66
20120701|2012-06-28 02:00,28,655.75,656,655.5,656,57
20120701|2012-06-28 02:30,28,656,656.25,655.25,656,44
20120701|2012-06-28 03:00,28,655.5,655.5,654,654.75,92
20120701|2012-06-28 03:30,28,654.75,656.75,654.75,656.75,29
20120701|2012-06-28 04:00,28,656.75,659.25,656.75,659.25,122
20120701|2012-06-28 04:30,28,659.75,660,659.25,660,93
20120701|2012-06-28 05:00,28,660,660,659.5,660,60
20120701|2012-06-28 05:30,28,660,660,657.75,659,40
20120701|2012-06-28 06:00,28,659.75,661,659.25,659.75,117
20120701|2012-06-28 06:30,28,659.75,662,658.5,661.5,50
20120701|2012-06-28 07:00,28,661.5,661.5,658.25,659,199
20120701|2012-06-28 07:30,28,659,659,651.5,653,326
20120701|2012-06-28 08:00,28,654,654,644,648.5,688
20120701|2012-06-28 08:30,28,648.5,654,648.25,649.75,497
20120701|2012-06-28 09:00,28,650.25,657,649.5,657,559
20120701|2012-06-28 09:30,28,657,663,654.75,659,2971
20120701|2012-06-28 10:00,28,659.25,660.25,657,657,2137
20120701|2012-06-28 10:30,28,657,657.75,655.5,655.75,1632
20120701|2012-06-28 11:00,28,655.75,658.5,655.25,657.5,1617
20120701|2012-06-28 11:30,28,657.75,658.25,650.75,652.75,1420
20120701|2012-06-28 12:00,28,652.75,656.25,651.25,652.25,1120
20120701|2012-06-28 12:30,28,652,652.25,645.5,649.75,2660
20120701|2012-06-28 13:00,28,650,651,646.25,650,1668
20120701|2012-06-28 13:30,28,650,654.5,647.25,651.75,3752
20120701|2012-06-28 17:00,29,653,653.5,651,653,165
20120701|2012-06-28 17:30,29,650.75,652,650,651,23
20120701|2012-06-28 18:00,29,651.75,652.25,651.5,651.75,27
20120701|2012-06-28 18:30,29,652,652,652,652,4
20120701|2012-06-28 19:00,29,651.75,653.75,651.75,653.25,27
20120701|2012-06-28 19:30,29,653,654.5,652.75,654.5,39
20120701|2012-06-28 20:00,29,655,656.5,655,656.5,31
20120701|2012-06-28 20:30,29,656.5,657,656,656,32
20120701|2012-06-28 21:00,29,656.5,658.75,656.5,658.75,72
20120701|2012-06-28 21:30,29,656.75,656.75,656.75,656.75,1
20120701|2012-06-28 22:00,29,657.75,658,656.5,656.5,22
20120701|2012-06-28 23:00,29,656,656.5,656,656.25,4
20120701|2012-06-28 23:30,29,658.25,658.25,657,657,5
20120701|2012-06-29 00:00,29,655.75,655.75,655.75,655.75,1
20120701|2012-06-29 00:30,29,656.5,658.25,656.5,658.25,15
20120701|2012-06-29 01:30,29,658.75,658.75,658.75,658.75,6
20120701|2012-06-29 02:00,29,659,662,659,660.75,87
20120701|2012-06-29 02:30,29,660.25,661.5,660.25,660.75,30
20120701|2012-06-29 03:00,29,661.25,664.25,660.75,664.25,69
20120701|2012-06-29 03:30,29,662.25,662.75,661.75,662.25,19
20120701|2012-06-29 04:00,29,663,663,660.5,662.25,25
20120701|2012-06-29 04:30,29,663.25,663.5,661,662.75,33
20120701|2012-06-29 05:00,29,663,665,663,664,59
20120701|2012-06-29 05:30,29,664.25,666,663.25,666,300
20120701|2012-06-29 06:00,29,667,668,667,667.75,115
20120701|2012-06-29 06:30,29,667.5,668,665.25,666,304
20120701|2012-06-29 07:00,29,666,668,661.75,664.75,348
20120701|2012-06-29 07:30,29,659.75,675,650,670,1172
20120701|2012-06-29 08:00,29,669.5,672.75,663.75,663.75,553
20120701|2012-06-29 08:30,29,665.25,666.5,656,663,160
20120701|2012-06-29 09:00,29,663,667.25,662.25,667.25,278
20120701|2012-06-29 09:30,29,667,668,655.25,663,880
20120701|2012-06-29 10:00,29,660.75,674,659.25,672,1704
20120701|2012-06-29 10:30,29,672,674,668,668,561
20120701|2012-06-29 11:00,29,668.25,673,665.75,670.5,790
20120701|2012-06-29 11:30,29,669.25,672,663.5,663.5,563
20120701|2012-06-29 12:00,29,664.5,670,663.5,668,242
20120701|2012-06-29 12:30,29,667,674.5,667,673.5,234
20120701|2012-06-29 13:00,29,673.5,674.5,669,669.5,495
20120701|2012-06-29 13:30,29,669.5,676.25,668,671.75,1099
20120701|2012-07-01 17:00,2,682,691,681.75,691,205
20120701|2012-07-01 17:30,2,690,692,689.5,692,43
20120701|2012-07-01 18:00,2,692,693.75,692,693.75,23
20120701|2012-07-01 18:30,2,694,695.5,694,695.5,12
20120701|2012-07-01 19:00,2,692.75,695.5,692.75,695.5,100
20120701|2012-07-01 19:30,2,694.5,695.25,694.5,694.5,26
20120701|2012-07-01 20:00,2,693,693,690.75,690.75,21
20120701|2012-07-01 20:30,2,691.25,691.5,688.25,688.25,10
20120701|2012-07-01 21:00,2,687.5,687.5,685.25,686.25,16
20120701|2012-07-01 21:30,2,686.25,687,685.25,687,17
20120701|2012-07-01 22:00,2,688.25,689,688.25,689,15
20120701|2012-07-01 22:30,2,689.75,692,689.75,692,12
20120701|2012-07-01 23:00,2,692,692,690,690,8
20120701|2012-07-02 00:00,2,688.25,688.25,688.25,688.25,1
20120701|2012-07-02 00:30,2,683.25,683.25,682.5,683,13
20120701|2012-07-02 01:00,2,682.5,683,682.5,683,11
20120701|2012-07-02 01:30,2,681.25,681.25,679.75,679.75,106
20120701|2012-07-02 02:00,2,681.75,682.25,681.75,682.25,11
20120701|2012-07-02 02:30,2,686,686,686,686,1
20120701|2012-07-02 03:00,2,683.75,683.75,682,682.25,21
20120701|2012-07-02 03:30,2,682.75,684.5,681.25,684.5,63
20120701|2012-07-02 04:00,2,688,689.75,686.25,686.25,14
20120701|2012-07-02 04:30,2,686.25,686.25,685.75,685.75,3
20120701|2012-07-02 05:00,2,685.75,685.75,685.25,685.25,2
20120701|2012-07-02 05:30,2,684.5,684.5,682.75,682.75,12
20120701|2012-07-02 06:00,2,682.75,683,681.75,682,16
20120701|2012-07-02 06:30,2,683.5,685,681,685,8
20120701|2012-07-02 07:00,2,685.25,685.75,682.5,684,99
20120701|2012-07-02 07:30,2,684,691.5,682.75,691.25,109
20120701|2012-07-02 08:00,2,692.25,692.25,689.75,690.25,55
20120701|2012-07-02 08:30,2,689.75,696,689.75,692.25,143
20120701|2012-07-02 09:00,2,691.5,694.5,691,692.5,63
20120701|2012-07-02 09:30,2,692.25,692.25,685.75,691.75,243
20120701|2012-07-02 10:00,2,691,692,685.75,685.75,152
20120701|2012-07-02 10:30,2,686.25,688.75,686.25,687.25,136
20120701|2012-07-02 11:00,2,687,690.75,684,689,131
20120701|2012-07-02 11:30,2,689,693.25,687.75,690.5,188
20120701|2012-07-02 12:00,2,690.25,692.5,690,692.25,31
20120701|2012-07-02 12:30,2,693,693,689.5,690,157
20120701|2012-07-02 13:00,2,689.75,692.75,687.5,690.25,292
20120701|2012-07-02 13:30,2,690.5,693,690.25,693,240
20120701|2012-07-02 17:00,3,702.5,708.75,702.5,704.75,111
20120701|2012-07-02 17:30,3,707.25,707.25,702,702.5,51
20120701|2012-07-02 18:00,3,701,701,699.75,699.75,20
20120701|2012-07-02 18:30,3,699.5,699.5,699,699,6
20120701|2012-07-02 19:00,3,699,699.25,699,699,6
20120701|2012-07-02 19:30,3,699,699,699,699,1
20120701|2012-07-02 20:30,3,699.75,699.75,699.75,699.75,4
20120701|2012-07-02 22:00,3,701,701,701,701,2
20120701|2012-07-02 22:30,3,701,702.5,701,702.5,14
20120701|2012-07-02 23:30,3,702,702,701.75,701.75,3
20120701|2012-07-03 01:00,3,702,702,702,702,1
20120701|2012-07-03 02:00,3,701.25,701.25,700.25,700.25,2
20120701|2012-07-03 04:30,3,702.25,702.25,702.25,702.25,1
20120701|2012-07-03 05:00,3,703,703,701.75,701.75,11
20120701|2012-07-03 05:30,3,701,701,701,701,1
20120701|2012-07-03 06:00,3,700,700,700,700,1
20120701|2012-07-03 06:30,3,700,700,699.75,699.75,4
20120701|2012-07-03 07:00,3,699.75,699.75,698,698,17
20120701|2012-07-03 07:30,3,700,702.5,700,700.75,29
20120701|2012-07-03 08:00,3,700,703,700,703,40
20120701|2012-07-03 08:30,3,702.25,708,701.75,707,146
20120701|2012-07-03 09:00,3,706.75,707.75,703,706.5,214
20120701|2012-07-03 09:30,3,705.75,710,705,709.5,364
20120701|2012-07-03 10:00,3,710.25,711,709.25,710,328
20120701|2012-07-03 10:30,3,710,714.25,710,711.75,171
20120701|2012-07-03 11:00,3,712.5,713.5,711.5,712.75,179
20120701|2012-07-03 11:30,3,713.25,719.5,712.75,719,381
20120701|2012-07-05 09:30,5,735,754,732.5,750.5,658
20120701|2012-07-05 10:00,5,750.75,751,746.5,746.5,159
20120701|2012-07-05 10:30,5,747.25,748.75,746,747.25,453
20120701|2012-07-05 11:00,5,748,751.5,746,751.5,111
20120701|2012-07-05 11:30,5,749.75,757.25,749.5,756.5,700
20120701|2012-07-05 12:00,5,755,757,755,756.25,101
20120701|2012-07-05 12:30,5,757,759.75,757,757.75,210
20120701|2012-07-05 13:00,5,757.5,760,755,759.25,356
20120701|2012-07-05 13:30,5,759.25,776.75,758.75,773.25,580
20120701|2012-07-05 17:00,6,764.5,766,752.5,755,49
20120701|2012-07-05 17:30,6,756,757.5,754,755,17
20120701|2012-07-05 18:00,6,755,758.25,754.75,758.25,21
20120701|2012-07-05 18:30,6,756,756.25,755,755,6
20120701|2012-07-05 19:00,6,759.25,759.25,759.25,759.25,1
20120701|2012-07-05 19:30,6,756.5,756.5,755.25,755.25,2
20120701|2012-07-05 20:30,6,752.5,752.5,752.5,752.5,2
20120701|2012-07-05 21:00,6,752.5,752.5,750,750,16
20120701|2012-07-05 21:30,6,753.5,753.5,750.75,750.75,4
20120701|2012-07-05 22:30,6,752.25,753.75,752,753.75,7
20120701|2012-07-05 23:00,6,754,754,754,754,1
20120701|2012-07-06 00:00,6,750.75,753,750.75,753,3
20120701|2012-07-06 01:00,6,751.5,753,751.5,753,3
20120701|2012-07-06 02:00,6,757,758.75,757,758.75,6
20120701|2012-07-06 04:30,6,751,751,751,751,3
20120701|2012-07-06 05:00,6,749,749,747.5,747.5,6
20120701|2012-07-06 05:30,6,748.5,748.5,746,746,2
20120701|2012-07-06 06:00,6,748.75,748.75,748.75,748.75,1
20120701|2012-07-06 06:30,6,750.75,752,750.75,752,2
20120701|2012-07-06 07:00,6,756.5,756.75,756,756.5,7
20120701|2012-07-06 07:30,6,750,750.25,747,747,32
20120701|2012-07-06 08:00,6,750.25,754,750.25,754,14
20120701|2012-07-06 08:30,6,753,753.5,751,751,69
20120701|2012-07-06 09:00,6,751,752.25,750,751,74
20120701|2012-07-06 09:30,6,751,757,749.5,757,97
20120701|2012-07-06 10:00,6,754.25,760.75,754.25,755.25,185
20120701|2012-07-06 10:30,6,755,755.25,752,753.75,77
20120701|2012-07-06 11:00,6,754.25,754.5,751.75,754.5,52
20120701|2012-07-06 11:30,6,755.5,755.75,753.5,753.5,65
20120701|2012-07-06 12:00,6,754,755,752.5,753,35
20120701|2012-07-06 12:30,6,753.5,754.5,752,753.75,78
20120701|2012-07-06 13:00,6,753.75,755.75,753.5,754.5,47
20120701|2012-07-06 13:30,6,753.25,754.75,732,743,450
20120701|2012-07-08 17:00,9,751.25,759.75,751.25,759.75,27
20120701|2012-07-08 17:30,9,754.5,757,754.5,757,3
20120701|2012-07-08 18:00,9,758,758,758,758,4
20120701|2012-07-08 18:30,9,755.5,756,755.5,756,16
20120701|2012-07-08 19:00,9,755.5,758,755.5,758,7
20120701|2012-07-08 21:00,9,759.5,759.75,759.5,759.75,3
20120701|2012-07-08 23:00,9,760,760,760,760,8
20120701|2012-07-09 00:30,9,761.5,761.5,761.5,761.5,1
20120701|2012-07-09 02:00,9,762,762,761.5,762,7
20120701|2012-07-09 02:30,9,764.25,765,764.25,765,5
20120701|2012-07-09 05:30,9,765,765,765,765,1
20120701|2012-07-09 07:00,9,764,764,762.75,764,17
20120701|2012-07-09 07:30,9,766.25,773.5,766.25,772.25,29
20120701|2012-07-09 08:00,9,773.5,777.75,773.5,777.5,24
20120701|2012-07-09 08:30,9,776.5,777.5,772,772,34
20120701|2012-07-09 09:00,9,772,783.25,772,781.5,118
20120701|2012-07-09 09:30,9,782.25,786.75,780,780,327
20120701|2012-07-09 10:00,9,780.5,780.5,771.5,775.25,56
20120701|2012-07-09 10:30,9,774.25,778.75,774.25,778.75,17
20120701|2012-07-09 11:00,9,777.5,779,775.25,775.25,77
20120701|2012-07-09 11:30,9,777.75,777.75,776.5,776.5,4
20120701|2012-07-09 12:00,9,775,775,770,772,65
20120701|2012-07-09 12:30,9,772.5,780,772.5,778.75,68
20120701|2012-07-09 13:00,9,781,786,777.25,777.25,48
20120701|2012-07-09 13:30,9,775.25,776.25,774.25,774.25,110
20120701|2012-07-09 17:00,10,773.5,777.75,769,769,59
20120701|2012-07-09 17:30,10,769.25,769.25,763.25,763.25,49
20120701|2012-07-09 18:00,10,762,762,760,760,19
20120701|2012-07-09 18:30,10,760,760,757.5,757.5,12
20120701|2012-07-09 20:00,10,759.5,759.5,759.5,759.5,1
20120701|2012-07-09 21:00,10,767.75,767.75,767.75,767.75,1
20120701|2012-07-09 22:00,10,766,766,766,766,1
20120701|2012-07-10 00:00,10,766,767.25,766,767.25,2
20120701|2012-07-10 02:00,10,766.75,766.75,764,764,11
20120701|2012-07-10 05:00,10,763.5,763.5,762.5,762.5,21
20120701|2012-07-10 06:00,10,768.5,769,768.5,769,11
20120701|2012-07-10 06:30,10,769,769,769,769,5
20120701|2012-07-10 07:30,10,762.75,765.25,760,762.75,21
20120701|2012-07-10 08:00,10,764.5,766.75,763.25,763.25,30
20120701|2012-07-10 08:30,10,762.5,762.5,762.5,762.5,3
20120701|2012-07-10 09:00,10,763,765.5,763,765.5,28
20120701|2012-07-10 09:30,10,765.5,768.25,764.25,765.5,154
20120701|2012-07-10 10:00,10,765.5,767,761,763.25,180
20120701|2012-07-10 10:30,10,762,765,762,763.25,83
20120701|2012-07-10 11:00,10,764.75,765.25,760.5,764,83
20120701|2012-07-10 11:30,10,763.75,766.75,762.5,766,54
20120701|2012-07-10 12:00,10,766.25,767.75,765.25,765.25,144
20120701|2012-07-10 12:30,10,764.75,766.5,763.75,766.5,103
20120701|2012-07-10 13:00,10,766.75,767,762.5,762.5,100
20120701|2012-07-10 13:30,10,762.25,762.25,758,759.75,249
20120701|2012-07-10 17:00,11,760.5,769,760.5,768.5,40
20120701|2012-07-10 17:30,11,767,767.5,766.25,766.25,6
20120701|2012-07-10 18:00,11,768,768,768,768,2
20120701|2012-07-10 18:30,11,767,767.5,767,767.5,5
20120701|2012-07-10 19:30,11,767.5,767.5,766.5,766.5,5
20120701|2012-07-10 21:30,11,769.75,770,769,769,4
20120701|2012-07-10 22:30,11,770,770,770,770,3
20120701|2012-07-11 00:30,11,769.5,769.5,769.5,769.5,2
20120701|2012-07-11 03:30,11,767.25,767.25,767.25,767.25,2
20120701|2012-07-11 04:00,11,765,765,764.75,764.75,2
20120701|2012-07-11 05:00,11,766.5,766.5,766.5,766.5,1
20120701|2012-07-11 05:30,11,763,763,763,763,2
20120701|2012-07-11 07:00,11,769.5,771,769.25,769.75,35
20120701|2012-07-11 07:30,11,779,785.25,776.25,777.5,19
20120701|2012-07-11 08:00,11,781,781,773.25,776.75,33
20120701|2012-07-11 08:30,11,775,779.25,775,776,18
20120701|2012-07-11 09:00,11,777.5,779,776,776,31
20120701|2012-07-11 09:30,11,772.5,772.5,759.75,760,127
20120701|2012-07-11 10:00,11,760,762.75,751,759.5,100
20120701|2012-07-11 10:30,11,759.25,759.5,747,747,117
20120701|2012-07-11 11:00,11,746,748,741,747.75,62
20120701|2012-07-11 11:30,11,745.25,748,743.25,743.25,78
20120701|2012-07-11 12:00,11,741,741,734,740,69
20120701|2012-07-11 12:30,11,734.5,736,732.5,735,38
20120701|2012-07-11 13:00,11,736.5,740,732.25,732.25,223
20120701|2012-07-11 13:30,11,733.5,751.75,733.5,750.25,23
20120701|2012-07-11 17:00,12,757.75,758,753,753,3
20120701|2012-07-11 18:00,12,758,758,758,758,4
20120701|2012-07-11 19:30,12,759,761.5,755.25,755.25,3
20120701|2012-07-11 20:30,12,750,750,750,750,2
20120701|2012-07-11 21:00,12,750,754.25,750,754.25,2
20120701|2012-07-12 01:00,12,758.75,758.75,758.75,758.75,1
20120701|2012-07-12 03:00,12,759,759.25,759,759.25,3
20120701|2012-07-12 06:30,12,761,764.5,761,764.5,3
20120701|2012-07-12 07:30,12,768,768,767.25,767.25,3
20120701|2012-07-12 08:00,12,766,766,766,766,1
20120701|2012-07-12 08:30,12,766,766,766,766,3
20120701|2012-07-12 09:00,12,764.25,766,764,766,20
20120701|2012-07-12 09:30,12,765.5,773.75,765.5,773,67
20120701|2012-07-12 10:00,12,773.25,775.75,773,775.75,22
20120701|2012-07-12 10:30,12,774.75,776.5,771.75,773.25,10
20120701|2012-07-12 11:00,12,774.25,776,774.25,776,13
20120701|2012-07-12 11:30,12,777.5,778.5,777.5,778.5,3
20120701|2012-07-12 12:00,12,775.25,782.25,775.25,782.25,45
20120701|2012-07-12 12:30,12,780,782.75,780,782.75,9
20120701|2012-07-12 13:00,12,780,780,780,780,4
20120701|2012-07-12 13:30,12,778.5,778.5,769.25,772.5,46
20120701|2012-07-12 17:00,13,781,781,781,781,2
20120701|2012-07-12 19:00,13,779.75,780,779.75,780,26
20120701|2012-07-12 20:00,13,782,784,782,784,26
20120701|2012-07-12 20:30,13,783.25,783.5,783.25,783.5,2
20120701|2012-07-13 06:30,13,787,787,787,787,1
20120701|2012-07-13 07:00,13,788,790,788,790,10
20120701|2012-07-13 07:30,13,790,793,790,793,4
20120701|2012-07-13 08:00,13,794,794,792,792,8
20120701|2012-07-13 08:30,13,791,791,786,787,133
20120701|2012-07-13 09:00,13,787,791.75,787,791.5,53
20120701|2012-07-13 09:30,13,789.75,792.75,777,777,50
20120701|2012-07-13 10:00,13,775,777,759.25,759.25,26
20120701|2012-07-13 10:30,13,760,772,760,772,36
20120701|2012-07-13 11:00,13,773,779,773,774,73
20120701|2012-07-13 11:30,13,764.5,764.5,754,754,23
20120701|2012-07-13 12:00,13,754,756,754,756,2
20120901|2012-02-24 13:00,24,586.5,588.25,586.5,586.5,388
20120901|2012-02-26 18:00,27,585.75,585.75,583.5,585.25,25
20120901|2012-02-26 18:30,27,583.75,583.75,583.75,583.75,2
20120901|2012-02-26 19:00,27,585,585,585,585,1
20120901|2012-02-26 19:30,27,585.5,585.5,585.5,585.5,1
20120901|2012-02-26 21:30,27,586,586,586,586,2
20120901|2012-02-26 22:00,27,586,586,586,586,2
20120901|2012-02-26 23:00,27,586,586.25,586,586.25,6
20120901|2012-02-26 23:30,27,586.25,586.25,585.5,585.5,3
20120901|2012-02-27 02:30,27,584.5,585.75,584.25,585.75,33
20120901|2012-02-27 03:30,27,586.5,586.5,586.5,586.5,4
20120901|2012-02-27 05:00,27,585.25,585.75,585,585.5,21
20120901|2012-02-27 05:30,27,584.75,584.75,584.75,584.75,4
20120901|2012-02-27 06:00,27,584,584.5,584,584.5,3
20120901|2012-02-27 06:30,27,584.5,584.5,584.5,584.5,2
20120901|2012-02-27 07:00,27,585,585,584.5,585,14
20120901|2012-02-27 09:30,27,583.75,586.75,581.75,586.5,687
20120901|2012-02-27 10:00,27,586.5,588.5,585.75,587.75,163
20120901|2012-02-27 10:30,27,587.75,590,587,589.5,160
20120901|2012-02-27 11:00,27,590,590.25,586.75,587.25,161
20120901|2012-02-27 11:30,27,587.25,588.75,587,588.75,301
20120901|2012-02-27 12:00,27,589,589.75,588.75,589,94
20120901|2012-02-27 12:30,27,589,590,588.75,589,246
20120901|2012-02-27 13:00,27,589.25,590.25,588.25,588.25,297
20120901|2012-02-27 18:00,28,585.75,586.5,585.25,586,49
20120901|2012-02-27 19:30,28,587,587,587,587,2
20120901|2012-02-27 20:00,28,586.5,586.5,586.5,586.5,2
20120901|2012-02-27 23:30,28,587,587,587,587,2
20120901|2012-02-28 00:00,28,587,587,587,587,7
20120901|2012-02-28 00:30,28,587.25,587.25,587.25,587.25,9
20120901|2012-02-28 01:30,28,587.25,588,587.25,588,16
20120901|2012-02-28 02:00,28,588,588,588,588,11
20120901|2012-02-28 04:30,28,587.75,589.5,587.75,588.5,43
20120901|2012-02-28 05:30,28,587.75,587.75,587.75,587.75,2
20120901|2012-02-28 06:30,28,589.75,589.75,588.75,588.75,175
20120901|2012-02-28 07:00,28,589,589,588.5,588.5,12
20120901|2012-02-28 09:30,28,588.75,589.75,586,589.75,480
20120901|2012-02-28 10:00,28,589.5,590.75,588.75,590.5,206
20120901|2012-02-28 10:30,28,590.75,593.75,590.75,591.75,338
20120901|2012-02-28 11:00,28,591.75,593.75,591.75,593.25,421
20120901|2012-02-28 11:30,28,593.5,593.75,593,593.25,157
20120901|2012-02-28 12:00,28,593.5,594.5,593,593,1128
20120901|2012-02-28 12:30,28,593,594,592.5,593.75,195
20120901|2012-02-28 13:00,28,593.75,596,593.5,595.5,417
20120901|2012-02-28 18:00,29,595.75,595.75,593.75,594,54
20120901|2012-02-28 18:30,29,593.25,593.25,593.25,593.25,1
20120901|2012-02-28 19:00,29,594,594,594,594,1
20120901|2012-02-28 19:30,29,594.75,594.75,594.75,594.75,2
20120901|2012-02-28 21:00,29,595,595,595,595,2
20120901|2012-02-28 22:00,29,595,595,594.5,594.5,5
20120901|2012-02-29 01:30,29,595.75,595.75,595.75,595.75,7
20120901|2012-02-29 02:00,29,595.75,595.75,595.75,595.75,2
20120901|2012-02-29 02:30,29,595.75,595.75,595.75,595.75,4
20120901|2012-02-29 03:00,29,596,596,596,596,10
20120901|2012-02-29 03:30,29,596,596,595.75,595.75,19
20120901|2012-02-29 04:00,29,596.5,596.75,596,596.5,47
20120901|2012-02-29 04:30,29,597,597,596.5,596.5,139
20120901|2012-02-29 05:30,29,597,597.5,597,597.5,4
20120901|2012-02-29 06:00,29,598,598,598,598,86
20120901|2012-02-29 06:30,29,598.25,598.5,598,598,49
20120901|2012-02-29 07:00,29,598,598.25,597.25,597.5,10
20120901|2012-02-29 09:30,29,596.75,601.5,595.75,597,1272
20120901|2012-02-29 10:00,29,597.25,599.75,597,597,299
20120901|2012-02-29 10:30,29,596.5,598,595.5,597.5,304
20120901|2012-02-29 11:00,29,597,599.75,597,599.25,150
20120901|2012-02-29 11:30,29,599.25,599.5,597.5,598.5,173
20120901|2012-02-29 12:00,29,598.25,600,598.25,599.75,87
20120901|2012-02-29 12:30,29,599.5,600,598.75,598.75,234
20120901|2012-02-29 13:00,29,598.75,600.5,597.25,600,865
20120901|2012-02-29 18:00,1,598.25,599,597,597.75,25
20120901|2012-02-29 18:30,1,597,597.25,597,597.25,4
20120901|2012-02-29 19:30,1,596.75,596.75,596.75,596.75,2
20120901|2012-02-29 20:00,1,596.75,596.75,596.25,596.75,10
20120901|2012-02-29 23:30,1,597,597,597,597,5
20120901|2012-03-01 00:00,1,596.75,596.75,596.75,596.75,3
20120901|2012-03-01 00:30,1,596,596,595,595,4
20120901|2012-03-01 02:00,1,597,597,597,597,2
20120901|2012-03-01 02:30,1,597.5,598.5,597.5,598.5,14
20120901|2012-03-01 04:00,1,596.75,596.75,596.75,596.75,3
20120901|2012-03-01 04:30,1,597,597.5,597,597.5,8
20120901|2012-03-01 05:00,1,597.75,597.75,597.75,597.75,2
20120901|2012-03-01 05:30,1,598.25,598.25,598.25,598.25,1
20120901|2012-03-01 06:00,1,599,599,599,599,3
20120901|2012-03-01 06:30,1,599.25,599.25,598.25,598.25,6
20120901|2012-03-01 07:00,1,598,598.75,597.75,598,16
20120901|2012-03-01 09:30,1,597.25,600.25,596.25,598.25,1129
20120901|2012-03-01 10:00,1,598.25,599.5,596.5,599.5,320
20120901|2012-03-01 10:30,1,599.25,600,598.25,599.25,297
20120901|2012-03-01 11:00,1,599.25,601.5,599.25,600.5,675
20120901|2012-03-01 11:30,1,600.25,600.75,598.5,600.5,129
20120901|2012-03-01 12:00,1,600.5,600.5,598.25,598.75,206
20120901|2012-03-01 12:30,1,598.75,600.25,595,596,387
20120901|2012-03-01 13:00,1,595.75,598.75,595.25,597.25,560
20120901|2012-03-01 18:00,2,597,598,597,597.5,45
20120901|2012-03-01 18:30,2,597.75,597.75,597.75,597.75,1
20120901|2012-03-01 19:30,2,596.75,596.75,596.75,596.75,2
20120901|2012-03-01 20:00,2,596.75,596.75,596.75,596.75,2
20120901|2012-03-01 21:00,2,595.5,595.5,595.5,595.5,1
20120901|2012-03-02 00:00,2,596.75,596.75,596.75,596.75,6
20120901|2012-03-02 01:00,2,596.75,596.75,596.25,596.25,22
20120901|2012-03-02 01:30,2,596.75,596.75,596.75,596.75,23
20120901|2012-03-02 02:00,2,596.75,597,596.5,596.75,18
20120901|2012-03-02 02:30,2,596.75,597.25,596.75,597.25,28
20120901|2012-03-02 03:00,2,597.25,597.25,596.75,596.75,45
20120901|2012-03-02 03:30,2,597,597.25,597,597.25,14
20120901|2012-03-02 04:00,2,598,598,598,598,2
20120901|2012-03-02 04:30,2,597.75,597.75,597.75,597.75,4
20120901|2012-03-02 05:00,2,598.25,598.25,597.75,597.75,5
20120901|2012-03-02 05:30,2,599,599,599,599,5
20120901|2012-03-02 06:00,2,599.25,599.25,598.75,599,7
20120901|2012-03-02 06:30,2,598.75,598.75,598.75,598.75,3
20120901|2012-03-02 07:00,2,598.5,598.5,598.5,598.5,14
20120901|2012-03-02 09:30,2,598,598,594.75,595.75,783
20120901|2012-03-02 10:00,2,595.75,599.25,595.5,598.75,800
20120901|2012-03-02 10:30,2,599,599.25,598,598.25,594
20120901|2012-03-02 11:00,2,598.25,600,598.25,600,501
20120901|2012-03-02 11:30,2,600,600.25,598.25,598.25,348
20120901|2012-03-02 12:00,2,598.75,599,597,598.75,370
20120901|2012-03-02 12:30,2,598.75,599.75,597.5,599.5,438
20120901|2012-03-02 13:00,2,599.75,605,599,603.75,2141
20120901|2012-03-04 18:00,5,602.75,604,602.25,602.25,193
20120901|2012-03-04 18:30,5,603,603,603,603,7
20120901|2012-03-04 19:00,5,602.25,602.25,602.25,602.25,1
20120901|2012-03-04 19:30,5,602.5,602.5,601.5,601.5,11
20120901|2012-03-04 20:00,5,601.75,601.75,601.75,601.75,1
20120901|2012-03-04 20:30,5,602,602.25,602,602.25,2
20120901|2012-03-04 22:00,5,602.75,602.75,602.75,602.75,1
20120901|2012-03-04 22:30,5,602,602,602,602,2
20120901|2012-03-04 23:30,5,602.75,602.75,602.75,602.75,1
20120901|2012-03-05 00:00,5,603,603,603,603,1
20120901|2012-03-05 00:30,5,602.75,603,602.75,603,5
20120901|2012-03-05 01:30,5,603.5,603.5,603.5,603.5,7
20120901|2012-03-05 02:00,5,602.5,602.5,602.5,602.5,18
20120901|2012-03-05 02:30,5,603.5,604,602.75,603.75,45
20120901|2012-03-05 03:00,5,603.5,603.75,602.5,603.75,29
20120901|2012-03-05 03:30,5,603.75,604,603.75,604,16
20120901|2012-03-05 04:00,5,603.5,606,603.5,605.75,143
20120901|2012-03-05 04:30,5,605.75,606,605.75,606,8
20120901|2012-03-05 05:00,5,605.5,606,605.25,606,37
20120901|2012-03-05 05:30,5,606.5,607.25,606.5,607.25,71
20120901|2012-03-05 06:00,5,607,607.75,607,607.75,11
20120901|2012-03-05 06:30,5,607.5,607.75,607,607,38
20120901|2012-03-05 07:00,5,606.5,606.75,606.25,606.5,15
20120901|2012-03-05 09:30,5,605,608,603.5,605.5,1446
20120901|2012-03-05 10:00,5,605.75,608,604.75,607.25,903
20120901|2012-03-05 10:30,5,607.5,609.25,606.5,609,1157
20120901|2012-03-05 11:00,5,609,609.25,606,606,694
20120901|2012-03-05 11:30,5,606.25,607,605.5,605.75,295
20120901|2012-03-05 12:00,5,606,606,602.25,604,357
20120901|2012-03-05 12:30,5,604,606,603.75,605.75,834
20120901|2012-03-05 13:00,5,606,607.25,604.5,606.25,815
20120901|2012-03-05 18:00,6,604.25,604.25,602.75,604,30
20120901|2012-03-05 18:30,6,603,603,603,603,2
20120901|2012-03-05 19:00,6,603,603,602.25,602.25,10
20120901|2012-03-05 19:30,6,602,602,601.5,602,7
20120901|2012-03-05 20:30,6,602,602,602,602,2
20120901|2012-03-05 22:00,6,602,602,602,602,3
20120901|2012-03-05 22:30,6,602.5,602.5,602.5,602.5,1
20120901|2012-03-05 23:00,6,603,604,603,604,114
20120901|2012-03-06 00:00,6,604,604,604,604,2
20120901|2012-03-06 00:30,6,603.75,604.25,603.5,604.25,27
20120901|2012-03-06 01:00,6,604.25,605,604.25,605,84
20120901|2012-03-06 01:30,6,605,605.25,604.75,604.75,27
20120901|2012-03-06 02:00,6,604.75,605.25,604.25,604.75,76
20120901|2012-03-06 02:30,6,604.75,605.75,604.75,605.5,45
20120901|2012-03-06 03:00,6,605.5,605.5,600.5,600.75,84
20120901|2012-03-06 03:30,6,601.25,601.25,601,601,27
20120901|2012-03-06 04:00,6,599.5,599.75,599.5,599.75,10
20120901|2012-03-06 04:30,6,599.75,599.75,599.25,599.25,5
20120901|2012-03-06 05:00,6,599.25,599.5,599,599.5,21
20120901|2012-03-06 05:30,6,599.25,599.25,597,597,21
20120901|2012-03-06 06:00,6,597.75,598.5,597.75,598.5,9
20120901|2012-03-06 06:30,6,599,599,598.5,598.5,6
20120901|2012-03-06 07:00,6,598.25,598.5,597.5,597.5,14
20120901|2012-03-06 09:30,6,596,598.25,594,598.25,1491
20120901|2012-03-06 10:00,6,598.5,600.5,598,600,592
20120901|2012-03-06 10:30,6,599.5,599.5,596,596.25,406
20120901|2012-03-06 11:00,6,596.5,597.5,595.75,596,307
20120901|2012-03-06 11:30,6,596.25,597.5,596.25,597,163
20120901|2012-03-06 12:00,6,597,598.75,596.75,598.5,251
20120901|2012-03-06 12:30,6,599.25,599.25,597.25,597.75,460
20120901|2012-03-06 13:00,6,597.75,598.25,595.25,595.25,568
20120901|2012-03-06 18:00,7,597,597,596.25,596.25,6
20120901|2012-03-06 18:30,7,597.5,598.25,597.5,598.25,22
20120901|2012-03-06 19:00,7,598,598,597.75,597.75,13
20120901|2012-03-06 19:30,7,597.5,597.75,597.5,597.75,6
20120901|2012-03-06 20:00,7,597.5,597.5,597.5,597.5,2
20120901|2012-03-06 20:30,7,598,598,598,598,11
20120901|2012-03-06 21:00,7,597,597,597,597,15
20120901|2012-03-06 21:30,7,596.75,596.75,596.75,596.75,11
20120901|2012-03-06 22:00,7,596.75,596.75,596.75,596.75,41
20120901|2012-03-06 22:30,7,597.25,597.25,597.25,597.25,1
20120901|2012-03-06 23:00,7,597,597,597,597,1
20120901|2012-03-06 23:30,7,597.5,597.5,597.5,597.5,1
20120901|2012-03-07 00:00,7,598,598,597.75,598,26
20120901|2012-03-07 00:30,7,597.75,598.25,597.75,598,141
20120901|2012-03-07 01:30,7,598.25,598.25,597.5,598.25,21
20120901|2012-03-07 02:00,7,598.5,598.5,598,598,24
20120901|2012-03-07 02:30,7,598,598.75,598,598.75,82
20120901|2012-03-07 03:00,7,598.5,599,598.5,599,23
20120901|2012-03-07 04:30,7,599.25,599.25,599.25,599.25,2
20120901|2012-03-07 05:00,7,599.25,599.25,599.25,599.25,3
20120901|2012-03-07 05:30,7,599.75,600,598.5,598.5,16
20120901|2012-03-07 06:30,7,598.75,598.75,598,598.25,9
20120901|2012-03-07 07:00,7,598,598.5,597.5,598,58
20120901|2012-03-07 09:30,7,597,599,595.75,596.75,1262
20120901|2012-03-07 10:00,7,597.75,597.75,591.25,593.25,688
20120901|2012-03-07 10:30,7,593,593.75,592,592,354
20120901|2012-03-07 11:00,7,591.75,592,586.75,589,755
20120901|2012-03-07 11:30,7,589,589.25,588.25,588.75,156
20120901|2012-03-07 12:00,7,588.75,589.25,587.5,588.25,252
20120901|2012-03-07 12:30,7,588.75,588.75,585.75,586.75,467
20120901|2012-03-07 13:00,7,586.75,589.75,586,588.25,1131
20120901|2012-03-07 18:00,8,589.5,589.5,589.25,589.25,19
20120901|2012-03-07 18:30,8,589.25,589.5,589,589,5
20120901|2012-03-07 19:00,8,589,589.5,589,589.5,45
20120901|2012-03-07 19:30,8,590,590,590,590,6
20120901|2012-03-07 20:00,8,591,591,591,591,1
20120901|2012-03-07 21:30,8,590.25,591,590.25,591,4
20120901|2012-03-07 22:00,8,591.25,591.5,591.25,591.5,23
20120901|2012-03-07 23:30,8,592,592,591.75,591.75,34
20120901|2012-03-08 00:00,8,591.75,592,591.75,592,85
20120901|2012-03-08 00:30,8,592,592,592,592,2
20120901|2012-03-08 01:30,8,592.25,592.25,592.25,592.25,8
20120901|2012-03-08 02:30,8,591.5,591.5,591.5,591.5,1
20120901|2012-03-08 03:00,8,591.75,592.5,591.75,592,8
20120901|2012-03-08 03:30,8,592.25,594.25,592.25,594.25,40
20120901|2012-03-08 04:00,8,594.25,595.25,594,595.25,26
20120901|2012-03-08 04:30,8,595,596.25,595,595.75,174
20120901|2012-03-08 05:00,8,596.25,596.25,595.5,596,10
20120901|2012-03-08 05:30,8,596.25,597,595.75,596.75,27
20120901|2012-03-08 06:00,8,596.5,597,596.25,596.5,99
20120901|2012-03-08 06:30,8,596,596,595,595,36
20120901|2012-03-08 07:00,8,595.5,595.75,595,595.25,22
20120901|2012-03-08 09:30,8,595,595.25,591,591.5,1064
20120901|2012-03-08 10:00,8,591.75,593.75,587,588,1056
20120901|2012-03-08 10:30,8,587.75,588.5,585.25,586.5,458
20120901|2012-03-08 11:00,8,586.5,586.5,585.75,586,472
20120901|2012-03-08 11:30,8,586,586.75,585,586.75,177
20120901|2012-03-08 12:00,8,586.75,588,586.75,587,289
20120901|2012-03-08 12:30,8,587,588.5,586.25,586.75,338
20120901|2012-03-08 13:00,8,587,589.75,587,587.75,950
20120901|2012-03-08 18:00,9,589,590,588.25,589.5,28
20120901|2012-03-08 18:30,9,590,590,589.75,590,12
20120901|2012-03-08 19:00,9,590,590.25,590,590.25,15
20120901|2012-03-08 19:30,9,591,591.25,591,591.25,5
20120901|2012-03-08 20:00,9,590.25,590.25,590.25,590.25,1
20120901|2012-03-08 21:00,9,592,592,592,592,2
20120901|2012-03-08 22:30,9,591.75,591.75,591.75,591.75,1
20120901|2012-03-08 23:00,9,591.25,591.25,591.25,591.25,31
20120901|2012-03-08 23:30,9,591.25,591.5,590.75,591,58
20120901|2012-03-09 00:00,9,590.5,590.5,590,590.25,35
20120901|2012-03-09 00:30,9,590.25,590.25,590,590,84
20120901|2012-03-09 01:00,9,591.5,594,591.5,594,76
20120901|2012-03-09 01:30,9,593.5,593.5,593.25,593.25,27
20120901|2012-03-09 02:00,9,593.5,593.5,591.5,591.75,34
20120901|2012-03-09 02:30,9,591,591.25,591,591.25,13
20120901|2012-03-09 03:00,9,590.75,591.5,590.75,591.5,112
20120901|2012-03-09 03:30,9,591.5,591.5,591,591,36
20120901|2012-03-09 04:00,9,590.75,590.75,589.75,589.75,56
20120901|2012-03-09 04:30,9,589.5,589.75,589,589.75,22
20120901|2012-03-09 06:00,9,590.75,591,590.5,591,11
20120901|2012-03-09 06:30,9,591.5,591.5,590,590,16
20120901|2012-03-09 07:00,9,590,590,588.75,588.75,22
20120901|2012-03-09 09:30,9,587.75,595,583.25,594.5,1578
20120901|2012-03-09 10:00,9,595,601.25,592.75,592.75,1196
20120901|2012-03-09 10:30,9,592.75,596.75,592,595.5,494
20120901|2012-03-09 11:00,9,595.25,596.25,592.75,594.75,288
20120901|2012-03-09 11:30,9,594.25,596,594,594,243
20120901|2012-03-09 12:00,9,594,595.25,592,592.75,144
20120901|2012-03-09 12:30,9,592,593.5,590,593,243
20120901|2012-03-09 13:00,9,593,596,591.25,593.5,435
20120901|2012-03-11 18:00,12,593.25,593.75,590.75,591.5,17
20120901|2012-03-11 18:30,12,591.75,591.75,591.5,591.5,7
20120901|2012-03-11 19:00,12,591.5,591.5,591.5,591.5,9
20120901|2012-03-11 19:30,12,592,592.75,592,592.75,18
20120901|2012-03-11 20:00,12,593.5,593.5,593.5,593.5,4
20120901|2012-03-11 20:30,12,593.5,593.5,593.5,593.5,2
20120901|2012-03-11 21:30,12,593.25,593.25,593.25,593.25,5
20120901|2012-03-12 00:30,12,593.25,593.25,593.25,593.25,1
20120901|2012-03-12 01:30,12,593.5,593.5,593.5,593.5,8
20120901|2012-03-12 02:30,12,594,594,594,594,14
20120901|2012-03-12 04:00,12,594,595,594,594.5,36
20120901|2012-03-12 06:30,12,594.25,594.5,594,594,6
20120901|2012-03-12 07:00,12,593.5,593.5,593.25,593.25,5
20120901|2012-03-12 09:30,12,591,604.25,590.5,602.5,1762
20120901|2012-03-12 10:00,12,602.5,602.5,599.5,600,557
20120901|2012-03-12 10:30,12,600.25,601.25,599.5,600,233
20120901|2012-03-12 11:00,12,600.5,601.25,599.5,599.75,404
20120901|2012-03-12 11:30,12,600,601.25,599.75,600.5,159
20120901|2012-03-12 12:00,12,600.5,600.75,599.25,599.75,355
20120901|2012-03-12 12:30,12,599.5,601,599.25,600.25,248
20120901|2012-03-12 13:00,12,600.5,603.5,599.5,603.5,958
20120901|2012-03-12 18:00,13,600.75,601.75,600.25,601,21
20120901|2012-03-12 18:30,13,601,601,601,601,10
20120901|2012-03-12 19:00,13,601,601,601,601,2
20120901|2012-03-12 19:30,13,600.5,600.5,600.5,600.5,3
20120901|2012-03-12 20:00,13,600.25,600.25,600.25,600.25,1
20120901|2012-03-12 20:30,13,600.75,600.75,600.75,600.75,5
20120901|2012-03-12 21:00,13,601.25,601.25,601.25,601.25,1
20120901|2012-03-12 22:30,13,602,602,602,602,3
20120901|2012-03-12 23:00,13,602,602,602,602,3
20120901|2012-03-13 00:30,13,601.5,602.5,601.25,602.5,8
20120901|2012-03-13 01:00,13,602.5,602.5,602.5,602.5,1
20120901|2012-03-13 01:30,13,602.75,603.75,602.75,603.75,42
20120901|2012-03-13 02:00,13,603.75,604,603.75,604,31
20120901|2012-03-13 02:30,13,604,604.75,604,604.75,16
20120901|2012-03-13 03:00,13,604.25,605.5,604.25,605,235
20120901|2012-03-13 03:30,13,605.25,605.25,604.25,605,15
20120901|2012-03-13 04:00,13,605,605.5,605,605.5,158
20120901|2012-03-13 04:30,13,605.5,605.75,605.5,605.5,62
20120901|2012-03-13 05:00,13,605.5,605.5,605,605,9
20120901|2012-03-13 05:30,13,605,605,604.5,604.5,10
20120901|2012-03-13 06:00,13,605,605,604.5,604.5,24
20120901|2012-03-13 06:30,13,604,604,603.25,603.25,7
20120901|2012-03-13 07:00,13,604,604.25,604,604.25,20
20120901|2012-03-13 09:30,13,604.25,606.75,599.5,602.5,1782
20120901|2012-03-13 10:00,13,601.75,605.75,600.5,604.5,734
20120901|2012-03-13 10:30,13,604.5,605.25,600,602,793
20120901|2012-03-13 11:00,13,602,602.5,600.5,601,563
20120901|2012-03-13 11:30,13,601.25,602.25,601,601.5,275
20120901|2012-03-13 12:00,13,602,602,600.25,600.75,478
20120901|2012-03-13 12:30,13,601,602.25,600.5,602.25,573
20120901|2012-03-13 13:00,13,602.25,604.75,601.25,603.75,613
20120901|2012-03-13 18:00,14,603,604,602.25,604,39
20120901|2012-03-13 18:30,14,604,604,604,604,6
20120901|2012-03-13 19:00,14,604.25,604.25,604.25,604.25,2
20120901|2012-03-13 19:30,14,604.25,604.25,604.25,604.25,2
20120901|2012-03-13 20:00,14,604.75,605,604.5,604.5,71
20120901|2012-03-13 20:30,14,605,605.5,605,605.5,7
20120901|2012-03-13 21:00,14,605.25,605.75,605.25,605.5,8
20120901|2012-03-13 21:30,14,605.25,605.25,605,605,9
20120901|2012-03-13 22:00,14,605,606,605,606,4
20120901|2012-03-13 23:00,14,604.75,604.75,604.75,604.75,3
20120901|2012-03-13 23:30,14,605,605,605,605,1
20120901|2012-03-14 00:30,14,603.5,603.5,603.5,603.5,1
20120901|2012-03-14 01:00,14,604,604,604,604,2
20120901|2012-03-14 01:30,14,602.5,602.5,602.5,602.5,1
20120901|2012-03-14 02:00,14,602.75,602.75,602.5,602.5,7
20120901|2012-03-14 02:30,14,602.25,602.25,602,602.25,18
20120901|2012-03-14 03:00,14,602.25,602.5,602,602.25,30
20120901|2012-03-14 03:30,14,602,602,601.5,602,68
20120901|2012-03-14 04:00,14,602,602.25,601.5,601.5,108
20120901|2012-03-14 04:30,14,601.75,601.75,600.5,601.25,23
20120901|2012-03-14 05:00,14,601,601,600.75,600.75,10
20120901|2012-03-14 05:30,14,601.5,601.5,601.5,601.5,3
20120901|2012-03-14 06:00,14,600,600.75,600,600.5,105
20120901|2012-03-14 06:30,14,600.5,601,600.25,601,175
20120901|2012-03-14 07:00,14,601,602,601,602,18
20120901|2012-03-14 09:30,14,602,602.75,599,600.5,750
20120901|2012-03-14 10:00,14,600.75,600.75,598,599,592
20120901|2012-03-14 10:30,14,599.25,601.25,599,601.25,389
20120901|2012-03-14 11:00,14,601.25,604,601.25,603.25,629
20120901|2012-03-14 11:30,14,603.25,605,603,604,716
20120901|2012-03-14 12:00,14,604.25,605,602.5,602.75,313
20120901|2012-03-14 12:30,14,602.75,603.25,597.75,599.5,546
20120901|2012-03-14 13:00,14,599.25,603,598.5,602.75,704
20120901|2012-03-14 18:00,15,601,602,600.75,602,42
20120901|2012-03-14 19:30,15,601,601.25,600.75,601.25,8
20120901|2012-03-14 20:00,15,601.25,601.25,600.75,601,6
20120901|2012-03-14 20:30,15,601,601,601,601,4
20120901|2012-03-14 21:00,15,602,602,602,602,2
20120901|2012-03-14 21:30,15,602.25,603,602.25,603,4
20120901|2012-03-14 22:00,15,603.5,603.5,603.25,603.25,8
20120901|2012-03-14 22:30,15,603.25,603.25,602.75,602.75,5
20120901|2012-03-15 00:00,15,603,603,602.75,602.75,3
20120901|2012-03-15 00:30,15,602.5,602.5,602.25,602.25,3
20120901|2012-03-15 01:00,15,603.25,603.5,603.25,603.5,4
20120901|2012-03-15 01:30,15,604,604,604,604,4
20120901|2012-03-15 02:30,15,604,605.25,604,605,65
20120901|2012-03-15 03:00,15,605.25,605.5,605,605.5,6
20120901|2012-03-15 03:30,15,604.25,604.25,604.25,604.25,1
20120901|2012-03-15 04:00,15,604.5,604.5,604.25,604.25,23
20120901|2012-03-15 04:30,15,604.5,604.5,604.25,604.25,5
20120901|2012-03-15 05:00,15,604.5,604.75,604.5,604.75,50
20120901|2012-03-15 05:30,15,604.5,605,604.25,604.25,52
20120901|2012-03-15 06:00,15,604.5,605.75,604.25,605.5,44
20120901|2012-03-15 06:30,15,605.5,605.75,605.25,605.25,87
20120901|2012-03-15 07:00,15,605.75,605.75,604.5,604.5,45
20120901|2012-03-15 09:30,15,603.25,606.25,602.5,605.25,1357
20120901|2012-03-15 10:00,15,605.25,609,602.75,603,1857
20120901|2012-03-15 10:30,15,603,605.5,601.25,601.25,1111
20120901|2012-03-15 11:00,15,601.25,606,601.25,603.25,1150
20120901|2012-03-15 11:30,15,603.5,605.25,602.25,605,483
20120901|2012-03-15 12:00,15,605.25,605.25,601.5,604,992
20120901|2012-03-15 12:30,15,604.5,605.5,603,603.5,385
20120901|2012-03-15 13:00,15,603.25,606,602.75,602.75,1135
20120901|2012-03-15 18:00,16,604.25,604.25,602.75,603.75,135
20120901|2012-03-15 18:30,16,603.75,603.75,603.75,603.75,4
20120901|2012-03-15 19:00,16,604,604,603.75,603.75,4
20120901|2012-03-15 19:30,16,603.5,603.5,603.25,603.5,15
20120901|2012-03-15 20:00,16,603.5,604.25,603.5,604.25,15
20120901|2012-03-15 20:30,16,604.25,604.25,604.25,604.25,6
20120901|2012-03-15 21:00,16,604,604.25,604,604.25,4
20120901|2012-03-15 22:00,16,604,605,604,604.25,28
20120901|2012-03-15 23:30,16,604.5,604.5,604.5,604.5,1
20120901|2012-03-16 00:00,16,604,604,604,604,1
20120901|2012-03-16 00:30,16,604.25,604.25,603.25,603.25,4
20120901|2012-03-16 01:30,16,604,604,604,604,14
20120901|2012-03-16 02:00,16,603.5,603.5,603.5,603.5,1
20120901|2012-03-16 02:30,16,603.25,603.5,603.25,603.5,26
20120901|2012-03-16 03:00,16,603.75,603.75,603.5,603.5,26
20120901|2012-03-16 04:00,16,604,604,604,604,1
20120901|2012-03-16 04:30,16,604,604.25,603,603,90
20120901|2012-03-16 05:00,16,603,603,603,603,24
20120901|2012-03-16 05:30,16,604,604,604,604,1
20120901|2012-03-16 06:00,16,603.75,603.75,603.25,603.75,4
20120901|2012-03-16 06:30,16,603.5,604.25,603.5,603.5,8
20120901|2012-03-16 07:00,16,603.5,603.5,603.5,603.5,13
20120901|2012-03-16 09:30,16,603.5,608,603,604.5,2100
20120901|2012-03-16 10:00,16,604.5,605.25,600,603,749
20120901|2012-03-16 10:30,16,603.25,605,602,605,261
20120901|2012-03-16 11:00,16,604.5,606.75,604,606.25,787
20120901|2012-03-16 11:30,16,606.25,607.25,604.5,604.5,387
20120901|2012-03-16 12:00,16,604,605.25,603.25,603.25,423
20120901|2012-03-16 12:30,16,603.75,605.75,602.75,604.5,1060
20120901|2012-03-16 13:00,16,604.75,606,604.25,605.5,476
20120901|2012-03-18 18:00,19,605.25,607,605.25,606.25,152
20120901|2012-03-18 18:30,19,606.25,606.5,606.25,606.5,6
20120901|2012-03-18 19:30,19,606.75,606.75,606.75,606.75,2
20120901|2012-03-18 20:00,19,606.5,606.5,606,606.25,37
20120901|2012-03-18 21:00,19,606.25,606.25,605.75,605.75,9
20120901|2012-03-18 21:30,19,605.75,606.25,605.75,606.25,2
20120901|2012-03-18 22:00,19,605.75,605.75,605.75,605.75,2
20120901|2012-03-18 23:30,19,605,605,605,605,1
20120901|2012-03-19 02:00,19,605.5,605.5,605.5,605.5,2
20120901|2012-03-19 02:30,19,605.5,605.5,604.25,604.25,7
20120901|2012-03-19 03:00,19,605,605,602,602.5,15
20120901|2012-03-19 03:30,19,603,603.25,601.25,601.25,29
20120901|2012-03-19 04:00,19,600.5,600.5,598,599.5,45
20120901|2012-03-19 04:30,19,601.25,601.75,601.25,601.75,3
20120901|2012-03-19 05:00,19,599.75,599.75,599.5,599.5,5
20120901|2012-03-19 06:00,19,599.75,600.75,599.75,600.75,7
20120901|2012-03-19 06:30,19,600.75,601.5,600.75,601,10
20120901|2012-03-19 07:00,19,601.5,602,601.5,601.75,9
20120901|2012-03-19 09:30,19,600,603.25,598.25,603.25,1556
20120901|2012-03-19 10:00,19,603.5,604,601.25,604,645
20120901|2012-03-19 10:30,19,604,604.25,601.5,604,1100
20120901|2012-03-19 11:00,19,604,604.5,602.25,602.5,697
20120901|2012-03-19 11:30,19,602.5,602.75,601,601.75,229
20120901|2012-03-19 12:00,19,601.75,602.5,600.75,601.25,493
20120901|2012-03-19 12:30,19,601.25,602.75,601,601.75,247
20120901|2012-03-19 13:00,19,601.5,602,599.5,599.75,430
20120901|2012-03-19 18:00,20,600,600.25,600,600.25,41
20120901|2012-03-19 18:30,20,600.25,600.25,600,600,7
20120901|2012-03-19 19:30,20,600.5,600.5,600,600.5,18
20120901|2012-03-19 20:00,20,600,600,598.5,598.5,20
20120901|2012-03-19 20:30,20,598,598,596.5,596.5,38
20120901|2012-03-19 21:00,20,596.5,596.75,596,596,204
20120901|2012-03-19 21:30,20,596.25,596.75,595.5,595.75,145
20120901|2012-03-19 22:00,20,595.75,596.5,595.5,596.5,7
20120901|2012-03-19 22:30,20,596.25,596.25,596.25,596.25,1
20120901|2012-03-19 23:00,20,596.25,596.5,596.25,596.25,3
20120901|2012-03-20 00:00,20,596.25,596.25,596.25,596.25,1
20120901|2012-03-20 00:30,20,596.5,596.5,596.5,596.5,1
20120901|2012-03-20 01:00,20,596.75,596.75,596.75,596.75,2
20120901|2012-03-20 01:30,20,597.25,597.5,597,597.25,26
20120901|2012-03-20 02:00,20,597.5,597.75,597,597.75,38
20120901|2012-03-20 02:30,20,598,598,598,598,15
20120901|2012-03-20 03:30,20,597.75,597.75,597,597,2
20120901|2012-03-20 04:00,20,597.5,597.75,596.25,596.5,33
20120901|2012-03-20 04:30,20,596.25,596.25,594.75,594.75,147
20120901|2012-03-20 05:00,20,594.75,594.75,594,594,59
20120901|2012-03-20 05:30,20,595.5,595.75,595.5,595.75,3
20120901|2012-03-20 06:00,20,596,596,595,595,18
20120901|2012-03-20 06:30,20,595.5,596.25,595.25,596,124
20120901|2012-03-20 07:00,20,595.25,595.25,594.75,594.75,8
20120901|2012-03-20 09:30,20,594.75,595.25,590,591,1638
20120901|2012-03-20 10:00,20,590.5,595,590.25,594.25,503
20120901|2012-03-20 10:30,20,594.25,594.25,590.5,590.5,323
20120901|2012-03-20 11:00,20,590.5,593.25,590.5,593,186
20120901|2012-03-20 11:30,20,593,594.25,591.75,592.5,701
20120901|2012-03-20 12:00,20,592.25,593.5,586.5,586.5,529
20120901|2012-03-20 12:30,20,586.75,589.5,586.5,588.25,758
20120901|2012-03-20 13:00,20,588,590.75,587.5,590.5,838
20120901|2012-03-20 18:00,21,589.25,590,589.25,590,78
20120901|2012-03-20 18:30,21,589.5,590,589.5,590,16
20120901|2012-03-20 20:00,21,590.5,591.25,590.5,591.25,29
20120901|2012-03-20 20:30,21,590.75,591.25,590.5,591.25,5
20120901|2012-03-20 21:00,21,591.25,592,591.25,592,32
20120901|2012-03-20 21:30,21,591.75,591.75,591.75,591.75,1
20120901|2012-03-20 23:00,21,591,591,591,591,1
20120901|2012-03-21 00:00,21,591,591,590.75,590.75,8
20120901|2012-03-21 00:30,21,590.75,590.75,590.75,590.75,14
20120901|2012-03-21 01:00,21,590.5,590.5,590.25,590.5,41
20120901|2012-03-21 02:30,21,590.25,590.25,590.25,590.25,3
20120901|2012-03-21 03:00,21,590.5,591.75,590.5,591.75,12
20120901|2012-03-21 03:30,21,592,592,590.5,590.5,4
20120901|2012-03-21 04:00,21,590.5,590.5,589,589,17
20120901|2012-03-21 04:30,21,589.25,589.25,589.25,589.25,5
20120901|2012-03-21 05:00,21,589.25,589.25,589.25,589.25,7
20120901|2012-03-21 05:30,21,589,589,587,587,73
20120901|2012-03-21 06:00,21,587,587.25,587,587,80
20120901|2012-03-21 06:30,21,587.75,588.25,587.75,588.25,5
20120901|2012-03-21 07:00,21,588.25,588.75,588.25,588.5,10
20120901|2012-03-21 09:30,21,588.75,591.25,588,590.5,928
20120901|2012-03-21 10:00,21,591,592.5,590,591,484
20120901|2012-03-21 10:30,21,591.25,592,586.5,586.5,878
20120901|2012-03-21 11:00,21,587,589.5,586.75,588,656
20120901|2012-03-21 11:30,21,588,588.25,586.25,586.5,215
20120901|2012-03-21 12:00,21,587.5,588,585.75,586.5,185
20120901|2012-03-21 12:30,21,586.5,586.5,584.5,584.75,265
20120901|2012-03-21 13:00,21,585,586,583.75,583.75,570
20120901|2012-03-21 18:00,22,585,588.75,585,588,35
20120901|2012-03-21 19:00,22,588,588,588,588,1
20120901|2012-03-21 19:30,22,588,588,588,588,1
20120901|2012-03-21 20:00,22,587,587.25,587,587.25,26
20120901|2012-03-21 20:30,22,586.5,586.75,586.25,586.5,14
20120901|2012-03-21 21:00,22,587,587.25,587,587.25,4
20120901|2012-03-21 21:30,22,586,586,584.75,584.75,40
20120901|2012-03-21 22:00,22,585,585,585,585,1
20120901|2012-03-21 22:30,22,585.25,585.25,585,585,4
20120901|2012-03-21 23:00,22,586.5,586.5,586.5,586.5,1
20120901|2012-03-22 01:00,22,585.5,585.5,585.5,585.5,12
20120901|2012-03-22 01:30,22,585.5,586,585.5,585.5,67
20120901|2012-03-22 02:00,22,585,585,584,584,28
20120901|2012-03-22 03:00,22,583.5,583.75,583,583,14
20120901|2012-03-22 03:30,22,582.75,582.75,582,582.25,217
20120901|2012-03-22 04:00,22,581.75,581.75,580.5,580.5,76
20120901|2012-03-22 04:30,22,580.5,580.75,580,580,42
20120901|2012-03-22 05:00,22,580.25,580.25,579.5,579.5,105
20120901|2012-03-22 05:30,22,579.75,580,579,579,154
20120901|2012-03-22 06:00,22,579.25,579.5,579,579,324
20120901|2012-03-22 06:30,22,579.25,581.5,579.25,581.25,458
20120901|2012-03-22 07:00,22,581.5,583,581.5,582.25,176
20120901|2012-03-22 09:30,22,580.5,581.25,577.75,580.75,2053
20120901|2012-03-22 10:00,22,580.75,583.25,580,580.75,680
20120901|2012-03-22 10:30,22,580.75,580.75,577,577.5,1421
20120901|2012-03-22 11:00,22,577.5,578.25,576,577,786
20120901|2012-03-22 11:30,22,577,580,576.75,579.5,913
20120901|2012-03-22 12:00,22,579.75,581,579.25,581,609
20120901|2012-03-22 12:30,22,581,582.25,580.5,581,467
20120901|2012-03-22 13:00,22,581,583.25,579.75,582.75,827
20120901|2012-03-22 18:00,23,582.75,584,582.25,582.25,29
20120901|2012-03-22 18:30,23,583.5,583.75,583.5,583.75,16
20120901|2012-03-22 19:00,23,583.75,584,583.75,584,8
20120901|2012-03-22 19:30,23,585,585,585,585,8
20120901|2012-03-22 20:00,23,585,585.25,584.75,585,25
20120901|2012-03-22 20:30,23,585.75,585.75,585.75,585.75,1
20120901|2012-03-22 21:00,23,585.5,586.75,585.5,586.75,9
20120901|2012-03-22 21:30,23,586.25,586.25,586.25,586.25,3
20120901|2012-03-22 22:00,23,586.5,586.5,586.5,586.5,1
20120901|2012-03-22 22:30,23,586,586.5,586,586.5,2
20120901|2012-03-23 00:00,23,585.5,585.5,585.25,585.5,22
20120901|2012-03-23 00:30,23,584.75,584.75,584.75,584.75,1
20120901|2012-03-23 01:00,23,584.5,584.5,584,584,51
20120901|2012-03-23 01:30,23,584,584,583.5,583.5,93
20120901|2012-03-23 02:00,23,584.5,584.75,584.25,584.25,128
20120901|2012-03-23 02:30,23,585.25,587,585.25,586.75,27
20120901|2012-03-23 03:00,23,586.5,586.75,586.25,586.75,11
20120901|2012-03-23 03:30,23,586.75,588.25,585.5,586.25,315
20120901|2012-03-23 04:00,23,587.5,587.75,586.5,586.75,15
20120901|2012-03-23 04:30,23,587.5,587.75,587.5,587.5,69
20120901|2012-03-23 05:00,23,586.75,586.75,586.25,586.25,5
20120901|2012-03-23 05:30,23,586.75,586.75,586.25,586.75,10
20120901|2012-03-23 06:00,23,586.5,586.5,586.5,586.5,7
20120901|2012-03-23 06:30,23,586.5,586.5,586,586,138
20120901|2012-03-23 07:00,23,586,586.5,586,586,53
20120901|2012-03-23 09:30,23,585.5,587,581.25,582.25,1059
20120901|2012-03-23 10:00,23,582.5,584,582,583.25,469
20120901|2012-03-23 10:30,23,583.75,583.75,582,582.5,149
20120901|2012-03-23 11:00,23,582.5,583,582,582.5,99
20120901|2012-03-23 11:30,23,582.75,583.5,580,582.25,288
20120901|2012-03-23 12:00,23,582.25,582.5,580,581.75,258
20120901|2012-03-23 12:30,23,582,582.5,578.75,579.5,792
20120901|2012-03-23 13:00,23,579.5,582.75,578.75,582,629
20120901|2012-03-25 18:00,26,581,581.5,579.5,579.5,174
20120901|2012-03-25 18:30,26,579.5,579.75,577.25,577.25,55
20120901|2012-03-25 19:00,26,577,578.75,576.5,578.75,6
20120901|2012-03-25 19:30,26,578.75,578.75,578.75,578.75,2
20120901|2012-03-25 20:00,26,579,579.75,579,579.5,145
20120901|2012-03-25 20:30,26,579.25,579.25,579.25,579.25,11
20120901|2012-03-25 21:00,26,579.25,579.75,579.25,579.25,100
20120901|2012-03-25 21:30,26,579.25,579.25,578,578,16
20120901|2012-03-25 22:00,26,579.25,579.25,579.25,579.25,1
20120901|2012-03-25 23:30,26,578.75,578.75,578.5,578.5,4
20120901|2012-03-26 00:00,26,578.75,578.75,578.75,578.75,5
20120901|2012-03-26 00:30,26,578.75,578.75,578.5,578.5,14
20120901|2012-03-26 01:00,26,578.5,578.75,578.5,578.5,48
20120901|2012-03-26 01:30,26,578.5,579,578.5,579,27
20120901|2012-03-26 02:00,26,579.75,580,579.75,580,9
20120901|2012-03-26 02:30,26,580,580,578.75,578.75,11
20120901|2012-03-26 03:00,26,580.25,580.25,580.25,580.25,5
20120901|2012-03-26 03:30,26,579.25,579.25,578,578,32
20120901|2012-03-26 04:00,26,578,580,578,579.5,107
20120901|2012-03-26 04:30,26,579.25,579.5,579,579.25,43
20120901|2012-03-26 05:00,26,579.25,580.25,579.25,580,75
20120901|2012-03-26 05:30,26,579.75,579.75,579.5,579.5,50
20120901|2012-03-26 06:00,26,579.25,579.5,579,579.5,23
20120901|2012-03-26 06:30,26,579.5,579.5,579.5,579.5,2
20120901|2012-03-26 07:00,26,579.5,579.5,579.5,579.5,1
20120901|2012-03-26 09:30,26,580,587,579.75,585.75,1457
20120901|2012-03-26 10:00,26,585.75,587.75,585.5,586.25,993
20120901|2012-03-26 10:30,26,586.75,587.5,584.75,586.25,408
20120901|2012-03-26 11:00,26,586.5,586.75,585.25,585.5,219
20120901|2012-03-26 11:30,26,585.75,586,581,581.25,1022
20120901|2012-03-26 12:00,26,581,583.25,580,580.5,458
20120901|2012-03-26 12:30,26,580.5,580.5,577.25,577.75,702
20120901|2012-03-26 13:00,26,578.25,579.25,576.75,577.5,528
20120901|2012-03-26 18:00,27,577,577.25,577,577.25,133
20120901|2012-03-26 18:30,27,576.75,576.75,576.75,576.75,3
20120901|2012-03-26 19:00,27,577.25,577.25,577.25,577.25,1
20120901|2012-03-26 19:30,27,577.25,578,577.25,578,14
20120901|2012-03-26 20:00,27,577.75,578,577.75,578,8
20120901|2012-03-26 20:30,27,578,578.25,578,578.25,10
20120901|2012-03-26 22:00,27,578.5,578.5,578.5,578.5,2
20120901|2012-03-26 22:30,27,577.75,577.75,577.75,577.75,9
20120901|2012-03-26 23:00,27,577.75,577.75,577.75,577.75,2
20120901|2012-03-26 23:30,27,577.75,577.75,577.5,577.5,10
20120901|2012-03-27 00:00,27,577.75,577.75,577.25,577.75,29
20120901|2012-03-27 00:30,27,577.75,577.75,577.75,577.75,12
20120901|2012-03-27 01:00,27,577.5,577.75,577.5,577.75,30
20120901|2012-03-27 01:30,27,577.75,578,577.5,577.75,273
20120901|2012-03-27 02:00,27,577.5,577.75,577.5,577.75,3
20120901|2012-03-27 02:30,27,577.5,578.25,577,578.25,120
20120901|2012-03-27 03:00,27,578.25,578.25,577.75,577.75,155
20120901|2012-03-27 03:30,27,577.75,578.5,577.75,578.25,45
20120901|2012-03-27 04:00,27,577.5,579.75,577.25,579.75,23
20120901|2012-03-27 04:30,27,579.25,579.5,578.5,578.5,30
20120901|2012-03-27 05:00,27,579,579,579,579,11
20120901|2012-03-27 05:30,27,579.5,579.75,579.5,579.75,2
20120901|2012-03-27 06:00,27,579.75,579.75,579.75,579.75,3
20120901|2012-03-27 06:30,27,578.5,578.75,578.25,578.75,9
20120901|2012-03-27 07:00,27,579.75,580,579.75,579.75,7
20120901|2012-03-27 09:30,27,577.5,579.25,576,577.75,2318
20120901|2012-03-27 10:00,27,577.5,580,576.75,578,797
20120901|2012-03-27 10:30,27,578.25,579,577.75,578.25,219
20120901|2012-03-27 11:00,27,578.25,579,576.75,577.25,649
20120901|2012-03-27 11:30,27,577.5,577.5,576,577,374
20120901|2012-03-27 12:00,27,577,577.25,576.25,577,213
20120901|2012-03-27 12:30,27,576.75,576.75,575.25,575.75,1087
20120901|2012-03-27 13:00,27,575.5,576.25,573,573.5,2639
20120901|2012-03-27 18:00,28,572,572.5,572,572,44
20120901|2012-03-27 18:30,28,572,572,572,572,1
20120901|2012-03-27 19:00,28,572.5,572.5,572.5,572.5,2
20120901|2012-03-27 19:30,28,572.5,573,572.5,572.75,19
20120901|2012-03-27 20:00,28,572.75,573.5,572.75,573.5,11
20120901|2012-03-27 20:30,28,573.75,573.75,573.5,573.75,6
20120901|2012-03-27 21:00,28,573,573,573,573,4
20120901|2012-03-27 21:30,28,573.5,573.5,573.25,573.25,6
20120901|2012-03-27 22:30,28,573.5,573.5,573.5,573.5,50
20120901|2012-03-27 23:00,28,574,574,574,574,1
20120901|2012-03-27 23:30,28,573.5,573.5,573.5,573.5,24
20120901|2012-03-28 01:00,28,573,573,573,573,1
20120901|2012-03-28 01:30,28,572.5,572.5,572.5,572.5,1
20120901|2012-03-28 02:00,28,572.75,572.75,572,572,14
20120901|2012-03-28 02:30,28,572,572,572,572,1
20120901|2012-03-28 03:00,28,572.25,572.5,572,572.25,74
20120901|2012-03-28 03:30,28,572.25,572.25,572.25,572.25,18
20120901|2012-03-28 04:00,28,572.75,572.75,572.25,572.75,19
20120901|2012-03-28 04:30,28,572.75,573,572.75,573,34
20120901|2012-03-28 05:00,28,572.75,572.75,572.75,572.75,2
20120901|2012-03-28 05:30,28,573,573,573,573,52
20120901|2012-03-28 06:00,28,573,573.5,572.75,573.5,75
20120901|2012-03-28 06:30,28,573.5,574,572.75,572.75,182
20120901|2012-03-28 07:00,28,572.5,573.25,572.5,573.25,7
20120901|2012-03-28 09:30,28,572.75,574,568.5,569.25,2132
20120901|2012-03-28 10:00,28,569,569.5,567,567.5,555
20120901|2012-03-28 10:30,28,567.5,568.75,565.25,566.25,488
20120901|2012-03-28 11:00,28,566.25,567.5,565.5,566.75,856
20120901|2012-03-28 11:30,28,566.25,566.75,565.75,566,248
20120901|2012-03-28 12:00,28,566.25,567.25,565.25,565.75,357
20120901|2012-03-28 12:30,28,565.5,565.5,563,563.5,1253
20120901|2012-03-28 13:00,28,563.5,563.5,561.25,562.75,1810
20120901|2012-03-28 18:00,29,561.5,562.25,561.5,562.25,113
20120901|2012-03-28 18:30,29,562.75,562.75,562.75,562.75,26
20120901|2012-03-28 19:00,29,564,564.25,563.75,563.75,18
20120901|2012-03-28 19:30,29,563,563,563,563,10
20120901|2012-03-28 20:00,29,563.75,565,563.75,564.5,29
20120901|2012-03-28 20:30,29,563.75,563.75,563.5,563.5,3
20120901|2012-03-28 21:00,29,563,563.25,563,563.25,4
20120901|2012-03-28 21:30,29,563.75,563.75,563.75,563.75,3
20120901|2012-03-28 22:00,29,563,563,563,563,1
20120901|2012-03-29 00:30,29,563,563,562.75,563,8
20120901|2012-03-29 01:00,29,563,563,563,563,3
20120901|2012-03-29 01:30,29,563,563,563,563,18
20120901|2012-03-29 02:00,29,562.75,563,562,562.5,33
20120901|2012-03-29 02:30,29,562.25,562.75,562.25,562.75,18
20120901|2012-03-29 03:30,29,562,562,561.5,561.75,24
20120901|2012-03-29 04:00,29,561.75,562.5,561.5,562.5,27
20120901|2012-03-29 04:30,29,561.25,561.5,561,561.25,36
20120901|2012-03-29 05:00,29,561,561.75,561,561.5,58
20120901|2012-03-29 05:30,29,561.5,561.5,561.25,561.25,11
20120901|2012-03-29 06:00,29,561.25,561.25,560,560,108
20120901|2012-03-29 06:30,29,560.25,560.25,559,559,89
20120901|2012-03-29 07:00,29,559,559.5,558.5,558.5,120
20120901|2012-03-29 09:30,29,560,560.75,558,558.75,2186
20120901|2012-03-29 10:00,29,558.75,560,557.5,558,890
20120901|2012-03-29 10:30,29,557.5,558,555,555,621
20120901|2012-03-29 11:00,29,555,555,552.25,553,1056
20120901|2012-03-29 11:30,29,553,553.5,551.75,553.25,654
20120901|2012-03-29 12:00,29,553,553,551.5,552.5,537
20120901|2012-03-29 12:30,29,552.5,552.75,550,550.25,1340
20120901|2012-03-29 13:00,29,550,550,543.5,544.25,2982
20120901|2012-03-29 18:00,30,546.5,547,545.75,546.5,274
20120901|2012-03-29 18:30,30,545.25,546.5,545.25,545.75,11
20120901|2012-03-29 19:00,30,546.25,546.75,546.25,546.75,60
20120901|2012-03-29 19:30,30,546.75,547,546.5,546.5,22
20120901|2012-03-29 20:00,30,546.75,546.75,546,546.5,25
20120901|2012-03-29 20:30,30,546.5,546.5,545.5,545.5,27
20120901|2012-03-29 21:00,30,546.5,546.5,546.25,546.5,18
20120901|2012-03-29 21:30,30,546.5,546.5,546.5,546.5,3
20120901|2012-03-29 22:00,30,546.5,546.5,545.75,545.75,17
20120901|2012-03-29 22:30,30,545.75,546,545.25,545.75,16
20120901|2012-03-29 23:30,30,545.5,545.75,545.25,545.25,7
20120901|2012-03-30 00:00,30,545.25,546,545.25,546,10
20120901|2012-03-30 01:00,30,545.25,545.25,545,545,5
20120901|2012-03-30 01:30,30,545,545,545,545,2
20120901|2012-03-30 02:00,30,545.25,545.5,545.25,545.5,3
20120901|2012-03-30 02:30,30,545.75,546.5,545.75,546,14
20120901|2012-03-30 03:00,30,546,546.25,545.5,546,104
20120901|2012-03-30 03:30,30,546.25,547,545.75,547,113
20120901|2012-03-30 04:00,30,546.5,547,546.25,546.5,12
20120901|2012-03-30 04:30,30,547,547.75,546,547.75,61
20120901|2012-03-30 05:00,30,547.75,549.25,547.75,548.5,136
20120901|2012-03-30 05:30,30,549.25,549.5,548.25,549.5,45
20120901|2012-03-30 06:00,30,549.25,551.25,549.25,549.5,45
20120901|2012-03-30 06:30,30,549.75,550.5,548.5,549,76
20120901|2012-03-30 07:00,30,548.75,549.5,545.5,546.75,71
20120901|2012-03-30 09:30,30,556,561.25,551.75,555.5,3074
20120901|2012-03-30 10:00,30,556.5,564.25,556.5,564,1017
20120901|2012-03-30 10:30,30,563.5,563.5,556.5,557.25,988
20120901|2012-03-30 11:00,30,557.25,564.5,557.25,562.75,977
20120901|2012-03-30 11:30,30,562.25,565,562.25,564.75,651
20120901|2012-03-30 12:00,30,565,566,563.25,563.75,1231
20120901|2012-03-30 12:30,30,564,564,559.5,559.5,938
20120901|2012-03-30 13:00,30,559.5,566,559,562.5,1692
20120901|2012-04-01 18:00,2,565.5,568,564.5,567.5,359
20120901|2012-04-01 18:30,2,568,568.5,567.75,568.25,47
20120901|2012-04-01 19:00,2,567.5,568.25,567.5,568.25,8
20120901|2012-04-01 19:30,2,568.25,568.25,567.75,567.75,14
20120901|2012-04-01 20:00,2,567.5,568,567.5,568,7
20120901|2012-04-01 20:30,2,568.25,568.25,567.75,568,28
20120901|2012-04-01 21:00,2,567.25,567.75,567.25,567.5,18
20120901|2012-04-01 21:30,2,568,568,567.75,567.75,14
20120901|2012-04-01 22:00,2,567.5,567.5,567.5,567.5,6
20120901|2012-04-01 22:30,2,567,567,567,567,1
20120901|2012-04-01 23:00,2,567.25,567.25,567.25,567.25,1
20120901|2012-04-01 23:30,2,567.5,567.75,567.5,567.75,2
20120901|2012-04-02 00:00,2,567.25,567.5,567.25,567.5,2
20120901|2012-04-02 01:30,2,567.75,567.75,567.75,567.75,1
20120901|2012-04-02 02:00,2,568.25,568.5,568.25,568.5,4
20120901|2012-04-02 02:30,2,568.5,569,568.25,569,20
20120901|2012-04-02 03:00,2,569.25,570,569.25,569.75,17
20120901|2012-04-02 03:30,2,570,570.5,569.25,569.25,20
20120901|2012-04-02 04:00,2,569.25,569.25,568.25,568.25,8
20120901|2012-04-02 04:30,2,568.25,568.25,566.75,566.75,17
20120901|2012-04-02 05:00,2,566.75,566.75,566.75,566.75,1
20120901|2012-04-02 05:30,2,566.5,566.5,566.5,566.5,1
20120901|2012-04-02 06:00,2,566.5,566.5,566,566,4
20120901|2012-04-02 06:30,2,564.75,565,563.75,565,36
20120901|2012-04-02 07:00,2,564.75,565,562.75,562.75,148
20120901|2012-04-02 09:30,2,562,567,556.25,560.25,3175
20120901|2012-04-02 10:00,2,560,563,559.75,561.25,444
20120901|2012-04-02 10:30,2,561.75,564.5,561.75,564,716
20120901|2012-04-02 11:00,2,563.75,567,563.5,567,677
20120901|2012-04-02 11:30,2,567,568.75,566.5,567,497
20120901|2012-04-02 12:00,2,567.5,568.75,566.25,568.75,344
20120901|2012-04-02 12:30,2,568.75,569.5,566.75,567.75,831
20120901|2012-04-02 13:00,2,567.5,573.25,567.5,572.5,1719
20120901|2012-04-02 18:00,3,569.75,570.75,569.25,570.75,116
20120901|2012-04-02 18:30,3,571,571.25,570.75,570.75,43
20120901|2012-04-02 19:00,3,570.5,571,570.5,571,15
20120901|2012-04-02 19:30,3,570,570,569,569,41
20120901|2012-04-02 20:00,3,569.25,569.25,569,569,5
20120901|2012-04-02 20:30,3,569.75,569.75,569.75,569.75,2
20120901|2012-04-02 22:30,3,570.5,570.75,570.5,570.75,6
20120901|2012-04-02 23:00,3,571,571,571,571,10
20120901|2012-04-03 00:00,3,571.25,571.25,571.25,571.25,1
20120901|2012-04-03 00:30,3,571.25,571.25,571.25,571.25,2
20120901|2012-04-03 01:00,3,571.25,571.5,571.25,571.5,2
20120901|2012-04-03 02:00,3,571.5,571.5,571.5,571.5,2
20120901|2012-04-03 02:30,3,571,571,570.5,570.5,4
20120901|2012-04-03 03:00,3,570.75,571.75,570.75,571.75,8
20120901|2012-04-03 03:30,3,571,571,571,571,1
20120901|2012-04-03 04:00,3,570.25,571.25,570.25,571.25,16
20120901|2012-04-03 04:30,3,571,571.5,570.25,570.75,13
20120901|2012-04-03 05:00,3,570,570.25,570,570.25,3
20120901|2012-04-03 05:30,3,570.25,570.25,569.75,569.75,4
20120901|2012-04-03 06:00,3,570.25,570.25,570,570,3
20120901|2012-04-03 06:30,3,569.75,571,569.75,570.75,12
20120901|2012-04-03 07:00,3,570.75,570.75,570.5,570.5,7
20120901|2012-04-03 09:30,3,569.75,572.75,569.75,571.75,933
20120901|2012-04-03 10:00,3,571.5,575,571,574.25,725
20120901|2012-04-03 10:30,3,574.5,575.75,573.75,575.5,564
20120901|2012-04-03 11:00,3,575,575.75,573.75,574.5,627
20120901|2012-04-03 11:30,3,574.75,575,573.25,573.25,292
20120901|2012-04-03 12:00,3,573.25,575,572.75,574.25,506
20120901|2012-04-03 12:30,3,574.5,575.75,574.25,575,455
20120901|2012-04-03 13:00,3,575,575.25,568,571.75,877
20120901|2012-04-03 18:00,4,569.25,571,569.25,569.75,26
20120901|2012-04-03 18:30,4,570.5,571.25,570.5,571,32
20120901|2012-04-03 19:00,4,570,570,570,570,1
20120901|2012-04-03 19:30,4,569.5,569.5,569.5,569.5,2
20120901|2012-04-03 20:00,4,569.25,569.25,569.25,569.25,2
20120901|2012-04-03 20:30,4,568.75,568.75,566.75,566.75,8
20120901|2012-04-03 21:00,4,567,567.25,566.75,567.25,18
20120901|2012-04-03 23:00,4,568,568,568,568,2
20120901|2012-04-03 23:30,4,568,568.75,568,568.75,5
20120901|2012-04-04 00:00,4,569,569,568.25,568.25,4
20120901|2012-04-04 00:30,4,568.25,568.5,568.25,568.25,5
20120901|2012-04-04 01:30,4,568.5,568.5,568.5,568.5,1
20120901|2012-04-04 02:00,4,568.5,568.5,568.25,568.25,11
20120901|2012-04-04 02:30,4,568.5,568.5,568,568.25,9
20120901|2012-04-04 03:00,4,567.5,568,567.25,567.75,40
20120901|2012-04-04 03:30,4,568,568,567.25,567.25,43
20120901|2012-04-04 04:00,4,567.5,567.5,567,567,15
20120901|2012-04-04 04:30,4,567.5,567.75,567,567,24
20120901|2012-04-04 05:00,4,567,567.75,567,567.75,59
20120901|2012-04-04 05:30,4,567,567.25,567,567,40
20120901|2012-04-04 06:30,4,567.75,567.75,567.25,567.25,9
20120901|2012-04-04 07:00,4,567.25,568.25,567.25,568,10
20120901|2012-04-04 09:30,4,566,567.75,562.25,567.75,1441
20120901|2012-04-04 10:00,4,567,567.75,564,564,598
20120901|2012-04-04 10:30,4,563.75,566,563,565.25,405
20120901|2012-04-04 11:00,4,565.75,565.75,564.25,564.75,304
20120901|2012-04-04 11:30,4,564.75,566.25,564.5,566,186
20120901|2012-04-04 12:00,4,566,566,563.5,564.5,860
20120901|2012-04-04 12:30,4,564.5,565.25,561.5,562,918
20120901|2012-04-04 13:00,4,562.75,565.25,558.75,565,669
20120901|2012-04-04 18:00,5,565,565.5,564.75,565.5,85
20120901|2012-04-04 18:30,5,565.5,565.5,565.25,565.25,52
20120901|2012-04-04 19:00,5,564.75,565,564.75,565,36
20120901|2012-04-04 19:30,5,565,565,564.75,564.75,21
20120901|2012-04-04 20:00,5,563.5,563.75,563,563,48
20120901|2012-04-04 20:30,5,563.75,563.75,563,563,2
20120901|2012-04-04 21:00,5,563.25,563.5,563.25,563.5,3
20120901|2012-04-04 21:30,5,563.75,564.5,563.75,564.5,7
20120901|2012-04-04 22:00,5,564.75,564.75,564.75,564.75,2
20120901|2012-04-04 22:30,5,564.75,564.75,564.75,564.75,1
20120901|2012-04-04 23:00,5,564.75,564.75,564,564,6
20120901|2012-04-04 23:30,5,564.25,564.25,564.25,564.25,1
20120901|2012-04-05 00:00,5,565,565,565,565,2
20120901|2012-04-05 00:30,5,564.75,565,564.25,564.25,5
20120901|2012-04-05 01:00,5,564.25,564.25,564.25,564.25,1
20120901|2012-04-05 01:30,5,563.75,565,563.75,565,20
20120901|2012-04-05 02:00,5,565,565,564.75,565,111
20120901|2012-04-05 02:30,5,564.75,564.75,563.75,563.75,4
20120901|2012-04-05 03:00,5,564,564,563.75,563.75,6
20120901|2012-04-05 03:30,5,563,563,562.5,562.5,10
20120901|2012-04-05 04:00,5,563,563,561.75,561.75,4
20120901|2012-04-05 04:30,5,561.5,562.25,561.5,561.5,6
20120901|2012-04-05 05:00,5,562,562.75,562,562.5,20
20120901|2012-04-05 06:00,5,562.25,562.75,562.25,562.75,5
20120901|2012-04-05 06:30,5,562.75,563,562.5,563,14
20120901|2012-04-05 07:00,5,563,563.75,563,563,9
20120901|2012-04-05 09:30,5,564,570,563.75,568.5,2758
20120901|2012-04-05 10:00,5,568.5,569.75,567.25,568.5,1091
20120901|2012-04-05 10:30,5,568.5,572,568.5,571,864
20120901|2012-04-05 11:00,5,570.75,571.5,568.75,569,136
20120901|2012-04-05 11:30,5,569,569.5,566.5,567.75,359
20120901|2012-04-05 12:00,5,567.75,569.5,567.25,569.25,403
20120901|2012-04-05 12:30,5,569.5,570.5,568.25,568.25,615
20120901|2012-04-05 13:00,5,568,570,566.25,568,901
20120901|2012-04-08 18:00,9,566,570.75,565,570.75,65
20120901|2012-04-08 18:30,9,570.75,570.75,569.25,569.25,4
20120901|2012-04-08 19:00,9,569.5,569.75,569.5,569.75,2
20120901|2012-04-08 19:30,9,571.5,572.5,571.5,572,46
20120901|2012-04-08 20:00,9,572,573.5,571.5,573,38
20120901|2012-04-08 20:30,9,573,573,573,573,3
20120901|2012-04-08 21:30,9,573,573,573,573,20
20120901|2012-04-08 22:00,9,573,573,573,573,1
20120901|2012-04-09 00:30,9,573,573,573,573,6
20120901|2012-04-09 01:00,9,573,573,573,573,5
20120901|2012-04-09 01:30,9,573,573,573,573,1
20120901|2012-04-09 02:00,9,572.5,572.75,572,572.25,14
20120901|2012-04-09 03:00,9,571,571,570,570,10
20120901|2012-04-09 03:30,9,570.5,570.5,570.5,570.5,3
20120901|2012-04-09 04:00,9,569.5,569.5,569.5,569.5,1
20120901|2012-04-09 04:30,9,569.25,569.5,569.25,569.5,8
20120901|2012-04-09 05:00,9,569.25,569.25,569,569.25,5
20120901|2012-04-09 05:30,9,570.25,570.25,570.25,570.25,1
20120901|2012-04-09 06:30,9,569.5,569.75,569.5,569.75,7
20120901|2012-04-09 07:00,9,569.75,569.75,569.75,569.75,2
20120901|2012-04-09 09:30,9,568.75,569.5,565.5,566.75,999
20120901|2012-04-09 10:00,9,566.75,566.75,563,563.75,588
20120901|2012-04-09 10:30,9,563.5,567.25,563.25,566.5,204
20120901|2012-04-09 11:00,9,566.5,568.5,565.5,568,185
20120901|2012-04-09 11:30,9,568,569,567.75,568.5,212
20120901|2012-04-09 12:00,9,568.5,568.75,566.25,566.5,295
20120901|2012-04-09 12:30,9,566.5,569,565.75,568.5,782
20120901|2012-04-09 13:00,9,567.75,570,567.5,569,869
20120901|2012-04-09 18:00,10,567.5,568.25,567.25,567.75,24
20120901|2012-04-09 18:30,10,568.5,568.5,568,568.5,19
20120901|2012-04-09 19:00,10,569.25,569.25,569,569,4
20120901|2012-04-09 20:00,10,569,570,569,570,10
20120901|2012-04-09 20:30,10,570,570,569.75,569.75,5
20120901|2012-04-09 21:00,10,569,569.25,569,569.25,2
20120901|2012-04-09 21:30,10,569.75,570,569.75,570,16
20120901|2012-04-09 22:00,10,569.75,570,569,569,6
20120901|2012-04-09 22:30,10,568.5,568.5,568.5,568.5,7
20120901|2012-04-10 00:30,10,570,571,570,571,15
20120901|2012-04-10 01:30,10,570.75,570.75,570.75,570.75,1
20120901|2012-04-10 02:00,10,570.75,570.75,569.5,569.5,10
20120901|2012-04-10 02:30,10,569.5,571.25,569.5,571.25,18
20120901|2012-04-10 03:00,10,570.75,570.75,570.75,570.75,4
20120901|2012-04-10 03:30,10,571.25,571.75,571.25,571.75,20
20120901|2012-04-10 04:00,10,572,572.5,571.75,572.25,27
20120901|2012-04-10 04:30,10,572.5,572.75,572.25,572.25,27
20120901|2012-04-10 05:00,10,572,572.5,572,572.5,47
20120901|2012-04-10 05:30,10,572.5,572.5,572.5,572.5,1
20120901|2012-04-10 06:00,10,572,572,570.25,570.5,28
20120901|2012-04-10 06:30,10,570.25,571,570,570.5,40
20120901|2012-04-10 07:00,10,571,571,569.5,570.5,80
20120901|2012-04-10 09:30,10,565.75,569.5,563,565.25,2792
20120901|2012-04-10 10:00,10,565.25,568.5,565.25,567,899
20120901|2012-04-10 10:30,10,567.5,568.25,566,566.25,622
20120901|2012-04-10 11:00,10,566.5,566.5,561,562.25,1666
20120901|2012-04-10 11:30,10,561.75,562,560,561,562
20120901|2012-04-10 12:00,10,561.25,561.25,557,559.5,761
20120901|2012-04-10 12:30,10,559,560.5,558,559.25,329
20120901|2012-04-10 13:00,10,559.5,561.75,558,561.25,1108
20120901|2012-04-10 18:00,11,562.25,562.25,559.75,560,172
20120901|2012-04-10 18:30,11,560,560,559.75,559.75,11
20120901|2012-04-10 19:00,11,560.25,560.25,560.25,560.25,1
20120901|2012-04-10 19:30,11,559.5,560,559.25,560,9
20120901|2012-04-10 20:00,11,559.75,559.75,558.75,558.75,9
20120901|2012-04-10 20:30,11,558.75,558.75,558.75,558.75,2
20120901|2012-04-10 21:00,11,558.5,559.25,558.5,559.25,2
20120901|2012-04-10 21:30,11,559,559,559,559,1
20120901|2012-04-10 23:00,11,561.25,561.25,561.25,561.25,1
20120901|2012-04-11 00:00,11,561.25,561.25,561.25,561.25,1
20120901|2012-04-11 00:30,11,561.25,561.75,561.25,561.75,3
20120901|2012-04-11 01:00,11,561.5,561.5,561.5,561.5,4
20120901|2012-04-11 02:00,11,561.75,561.75,561.75,561.75,3
20120901|2012-04-11 02:30,11,562.75,563.25,562.5,562.5,22
20120901|2012-04-11 03:00,11,562,562.5,561,561.75,17
20120901|2012-04-11 04:00,11,562,562.75,562,562.75,29
20120901|2012-04-11 04:30,11,562.75,563,562.75,563,2
20120901|2012-04-11 05:00,11,563.5,563.5,563.25,563.25,19
20120901|2012-04-11 05:30,11,562.75,563.5,562.5,563.25,19
20120901|2012-04-11 06:00,11,563.5,564.75,563.5,564.25,60
20120901|2012-04-11 06:30,11,563.5,564.5,563.25,563.25,218
20120901|2012-04-11 07:00,11,563.25,563.25,562.5,562.5,48
20120901|2012-04-11 09:30,11,562.5,562.5,557.5,559.25,1468
20120901|2012-04-11 10:00,11,559.25,561.25,558.25,559.5,930
20120901|2012-04-11 10:30,11,559.5,561,559,561,565
20120901|2012-04-11 11:00,11,560.75,564.25,560.75,560.75,730
20120901|2012-04-11 11:30,11,561.25,561.25,560,560.5,164
20120901|2012-04-11 12:00,11,560.25,561.5,559.75,560.25,170
20120901|2012-04-11 12:30,11,560.25,561.75,559.25,560.25,463
20120901|2012-04-11 13:00,11,560.75,564.25,559.75,562.5,1010
20120901|2012-04-11 18:00,12,562.75,564.5,562.75,564.25,13
20120901|2012-04-11 18:30,12,564.5,565.25,564.5,565.25,14
20120901|2012-04-11 19:00,12,565.25,565.25,565.25,565.25,5
20120901|2012-04-11 20:00,12,565.75,565.75,565.25,565.25,2
20120901|2012-04-11 21:00,12,565.5,565.5,565.5,565.5,3
20120901|2012-04-11 23:30,12,565.25,565.25,565.25,565.25,1
20120901|2012-04-12 01:00,12,565,565,565,565,2
20120901|2012-04-12 02:00,12,566,566,566,566,2
20120901|2012-04-12 02:30,12,566,566,565.75,565.75,7
20120901|2012-04-12 03:00,12,566,566,566,566,1
20120901|2012-04-12 03:30,12,566,566,565.75,565.75,4
20120901|2012-04-12 04:00,12,565,565.5,564.5,565.5,7
20120901|2012-04-12 04:30,12,566.25,566.25,566.25,566.25,3
20120901|2012-04-12 05:00,12,565.75,566.25,565.75,566.25,26
20120901|2012-04-12 05:30,12,566.5,566.75,565.5,565.5,25
20120901|2012-04-12 06:30,12,566.75,566.75,566.5,566.75,18
20120901|2012-04-12 07:00,12,566.5,566.75,566,566,36
20120901|2012-04-12 09:30,12,567.5,569.5,564,565.25,2105
20120901|2012-04-12 10:00,12,565.75,567.5,565.75,566.25,1178
20120901|2012-04-12 10:30,12,566.25,566.75,564.5,565.25,605
20120901|2012-04-12 11:00,12,565.25,566.5,565.25,566.25,479
20120901|2012-04-12 11:30,12,566.25,566.25,564.75,565.75,619
20120901|2012-04-12 12:00,12,565.75,566,565,565.75,256
20120901|2012-04-12 12:30,12,565.75,566.75,564.5,564.75,458
20120901|2012-04-12 13:00,12,564.5,566,563.5,565.25,1504
20120901|2012-04-12 18:00,13,565,565,564,564,39
20120901|2012-04-12 19:00,13,564.5,565,564.5,565,25
20120901|2012-04-12 20:00,13,565.25,565.5,565,565.5,10
20120901|2012-04-12 20:30,13,565.25,565.25,565.25,565.25,1
20120901|2012-04-12 21:00,13,564.5,564.5,563,563,18
20120901|2012-04-12 22:30,13,563,563,563,563,4
20120901|2012-04-13 02:00,13,563.75,564.5,563.75,564.5,19
20120901|2012-04-13 02:30,13,563,563,563,563,3
20120901|2012-04-13 03:00,13,562.25,563.25,562,562.75,55
20120901|2012-04-13 03:30,13,562.75,564.5,562.75,564.5,7
20120901|2012-04-13 04:30,13,564.5,564.5,564.5,564.5,6
20120901|2012-04-13 05:00,13,563.5,563.5,563.25,563.25,16
20120901|2012-04-13 05:30,13,563.25,563.25,563,563,14
20120901|2012-04-13 06:00,13,562.75,563.25,562.75,563.25,17
20120901|2012-04-13 06:30,13,563,563.5,562.75,563.5,17
20120901|2012-04-13 07:00,13,563.5,563.5,562.75,563,103
20120901|2012-04-13 09:30,13,560.5,560.75,556,556,1914
20120901|2012-04-13 10:00,13,556,556.25,552.5,553.25,836
20120901|2012-04-13 10:30,13,552.75,554,551.25,552.5,617
20120901|2012-04-13 11:00,13,552.25,554.75,552,554,643
20120901|2012-04-13 11:30,13,554,554.25,553.25,553.75,274
20120901|2012-04-13 12:00,13,553.5,555.5,553.5,553.75,243
20120901|2012-04-13 12:30,13,553.75,554,551,551,353
20120901|2012-04-13 13:00,13,551,554.75,550.25,553,1966
20120901|2012-04-15 18:00,16,551.25,551.25,548,551,201
20120901|2012-04-15 18:30,16,550.25,550.25,549,549,33
20120901|2012-04-15 19:00,16,550,550,549.25,549.25,16
20120901|2012-04-15 19:30,16,548.75,548.75,547.25,547.25,41
20120901|2012-04-15 20:00,16,547.25,547.75,545.5,545.5,350
20120901|2012-04-15 20:30,16,545.75,545.75,544.75,545.75,46
20120901|2012-04-15 21:00,16,545.5,546.25,545.25,546.25,41
20120901|2012-04-15 21:30,16,545.75,546.75,545.5,546.75,26
20120901|2012-04-15 22:00,16,546.25,546.25,546.25,546.25,2
20120901|2012-04-15 22:30,16,546.25,546.25,546.25,546.25,6
20120901|2012-04-15 23:30,16,545.75,545.75,545.75,545.75,2
20120901|2012-04-16 00:00,16,545.75,545.75,545.75,545.75,5
20120901|2012-04-16 01:00,16,546,546.25,546,546.25,5
20120901|2012-04-16 02:00,16,546,546.5,546,546.5,76
20120901|2012-04-16 02:30,16,546.5,546.75,546.25,546.5,42
20120901|2012-04-16 03:00,16,546.5,546.75,545.5,545.5,253
20120901|2012-04-16 03:30,16,545.25,545.75,544.25,544.25,165
20120901|2012-04-16 04:00,16,544.5,544.5,544.25,544.25,112
20120901|2012-04-16 04:30,16,544.75,544.75,544.75,544.75,51
20120901|2012-04-16 05:00,16,544.75,545.25,544.75,545.25,27
20120901|2012-04-16 05:30,16,545.5,545.5,545,545,40
20120901|2012-04-16 06:00,16,544.75,545,544.5,545,54
20120901|2012-04-16 06:30,16,545,545,544.25,544.25,100
20120901|2012-04-16 07:00,16,544.75,545,544.5,544.75,106
20120901|2012-04-16 09:30,16,544.25,545.5,543,543.75,1265
20120901|2012-04-16 10:00,16,543.5,546.5,543,546.25,1912
20120901|2012-04-16 10:30,16,545.75,545.75,542.75,543.25,379
20120901|2012-04-16 11:00,16,543.25,543.25,541,542.5,914
20120901|2012-04-16 11:30,16,542.25,543.75,542.25,543.25,214
20120901|2012-04-16 12:00,16,543.75,545,543,545,422
20120901|2012-04-16 12:30,16,545.25,546.25,543,543,492
20120901|2012-04-16 13:00,16,543,543.25,539,539,2049
20120901|2012-04-16 18:00,17,540.25,540.25,539.25,540,144
20120901|2012-04-16 18:30,17,540.25,540.75,540.25,540.75,5
20120901|2012-04-16 19:00,17,540.75,541.75,540.5,540.5,22
20120901|2012-04-16 19:30,17,540.25,541,540.25,541,2
20120901|2012-04-16 20:00,17,541.25,542.75,541.25,542.75,18
20120901|2012-04-16 20:30,17,542.75,543,542.75,543,91
20120901|2012-04-16 21:00,17,543,543.5,542.75,543.5,22
20120901|2012-04-16 21:30,17,543,543.5,543,543.5,3
20120901|2012-04-16 22:00,17,543.5,543.5,542.75,542.75,19
20120901|2012-04-16 23:30,17,542.75,542.75,542.75,542.75,1
20120901|2012-04-17 00:00,17,542.5,542.5,542.5,542.5,1
20120901|2012-04-17 00:30,17,542.25,542.25,542.25,542.25,9
20120901|2012-04-17 01:00,17,542,542,541.75,541.75,11
20120901|2012-04-17 01:30,17,541.75,541.75,541,541,47
20120901|2012-04-17 02:00,17,541.25,541.5,540.75,540.75,33
20120901|2012-04-17 02:30,17,541,541,540.75,540.75,10
20120901|2012-04-17 03:00,17,540.75,541.5,540.75,541.5,34
20120901|2012-04-17 04:00,17,542.25,542.25,542.25,542.25,4
20120901|2012-04-17 04:30,17,542,542,542,542,4
20120901|2012-04-17 05:00,17,541.75,542.25,541.5,542.25,10
20120901|2012-04-17 05:30,17,542.25,542.75,542.25,542.75,6
20120901|2012-04-17 06:30,17,542.25,542.25,541,541.5,12
20120901|2012-04-17 07:00,17,541.25,541.75,540.5,540.75,38
20120901|2012-04-17 09:30,17,541.5,544.75,541,543,1935
20120901|2012-04-17 10:00,17,543,544.5,542.5,543.25,750
20120901|2012-04-17 10:30,17,543.5,543.75,542.25,543,371
20120901|2012-04-17 11:00,17,543,543.25,541.5,543,457
20120901|2012-04-17 11:30,17,543.25,544.5,543,544.25,536
20120901|2012-04-17 12:00,17,544.5,544.5,541.5,542.25,350
20120901|2012-04-17 12:30,17,542.5,544,541.5,541.5,407
20120901|2012-04-17 13:00,17,541.75,542.25,540.5,541,1106
20120901|2012-04-17 18:00,18,541.75,543,541.5,543,64
20120901|2012-04-17 18:30,18,542.75,543.25,542.75,543.25,8
20120901|2012-04-17 19:00,18,543.5,543.75,543.5,543.75,30
20120901|2012-04-17 19:30,18,543.75,543.75,543.75,543.75,2
20120901|2012-04-17 20:00,18,544,544,543,543,13
20120901|2012-04-17 20:30,18,542.5,542.5,542,542,11
20120901|2012-04-17 21:00,18,541.25,541.25,540.75,541,15
20120901|2012-04-17 21:30,18,541,541,540.5,540.5,14
20120901|2012-04-17 22:00,18,540.75,541,540,541,357
20120901|2012-04-17 22:30,18,541,541.5,541,541.5,62
20120901|2012-04-17 23:00,18,541.5,541.75,541.5,541.75,4
20120901|2012-04-17 23:30,18,541.75,542,541.75,542,83
20120901|2012-04-18 00:00,18,542.25,542.25,542,542,10
20120901|2012-04-18 00:30,18,542.25,542.5,542.25,542.5,5
20120901|2012-04-18 01:00,18,542.5,542.75,542.5,542.75,2
20120901|2012-04-18 01:30,18,542.75,543,542.75,543,29
20120901|2012-04-18 02:30,18,542,542,541.5,541.75,6
20120901|2012-04-18 03:00,18,542,542,541.25,541.5,91
20120901|2012-04-18 03:30,18,541.75,541.75,541.75,541.75,2
20120901|2012-04-18 04:00,18,542.25,542.25,541.5,541.5,19
20120901|2012-04-18 04:30,18,541.75,542.75,541.25,542.75,53
20120901|2012-04-18 05:00,18,542.75,542.75,542.25,542.5,33
20120901|2012-04-18 05:30,18,542.5,542.5,542.5,542.5,2
20120901|2012-04-18 06:00,18,542.5,542.75,542.5,542.5,50
20120901|2012-04-18 06:30,18,542.5,542.75,542.5,542.75,144
20120901|2012-04-18 07:00,18,542.75,542.75,542,542.25,34
20120901|2012-04-18 09:30,18,542,542,536.75,538.75,3197
20120901|2012-04-18 10:00,18,538.75,539.5,535,538.5,2147
20120901|2012-04-18 10:30,18,538.5,541.25,537.5,541.25,1315
20120901|2012-04-18 11:00,18,541.25,543.25,539.5,539.75,1586
20120901|2012-04-18 11:30,18,539.5,541,539.25,541,686
20120901|2012-04-18 12:00,18,540.75,542.75,540.5,541.75,353
20120901|2012-04-18 12:30,18,542.25,543,541.25,541.5,590
20120901|2012-04-18 13:00,18,541.25,541.5,537.75,538.25,845
20120901|2012-04-18 18:00,19,540.75,541.75,540.5,541,189
20120901|2012-04-18 18:30,19,541.25,541.75,540.75,540.75,35
20120901|2012-04-18 19:00,19,540.5,540.5,540,540,38
20120901|2012-04-18 19:30,19,540.5,540.75,540.5,540.75,14
20120901|2012-04-18 20:00,19,541.25,541.5,540.5,541.5,47
20120901|2012-04-18 20:30,19,542,542.5,542,542.5,38
20120901|2012-04-18 21:00,19,542.25,544,542.25,544,75
20120901|2012-04-18 21:30,19,544.75,546,544.75,546,39
20120901|2012-04-18 22:00,19,545.25,545.75,545,545,13
20120901|2012-04-18 22:30,19,545.5,545.75,545,545,27
20120901|2012-04-18 23:00,19,544.75,545.5,544.75,545.5,6
20120901|2012-04-18 23:30,19,545,545.5,545,545.25,5
20120901|2012-04-19 01:00,19,546.25,547.5,546.25,547.5,27
20120901|2012-04-19 01:30,19,548,551,548,551,476
20120901|2012-04-19 02:00,19,551,551.25,549.75,549.75,43
20120901|2012-04-19 02:30,19,549.75,550.75,549.75,549.75,9
20120901|2012-04-19 03:00,19,550.25,552.5,550,552.5,32
20120901|2012-04-19 03:30,19,552.75,554.5,552.75,554.5,201
20120901|2012-04-19 04:00,19,554.5,554.75,553.5,554.25,205
20120901|2012-04-19 04:30,19,554,556,554,555.75,259
20120901|2012-04-19 05:00,19,555.75,556.5,554,554,55
20120901|2012-04-19 05:30,19,554,555.75,554,555,92
20120901|2012-04-19 06:00,19,555.25,555.5,553.25,554.75,651
20120901|2012-04-19 06:30,19,554,554,552.25,552.25,200
20120901|2012-04-19 07:00,19,552.25,552.25,551.75,552,93
20120901|2012-04-19 09:30,19,550,553.5,549.5,551,3124
20120901|2012-04-19 10:00,19,551,554,550.25,553.5,1583
20120901|2012-04-19 10:30,19,553.25,558,552.25,557.25,1116
20120901|2012-04-19 11:00,19,557.25,557.75,551,552.25,1184
20120901|2012-04-19 11:30,19,551.75,554.25,551,553,694
20120901|2012-04-19 12:00,19,553.25,555,552.5,554.5,893
20120901|2012-04-19 12:30,19,554.5,555.25,549.5,550.25,941
20120901|2012-04-19 13:00,19,551,556,550.75,554.5,1704
20120901|2012-04-19 18:00,20,554.75,554.75,553.25,554,25
20120901|2012-04-19 19:00,20,553,553,553,553,1
20120901|2012-04-19 20:00,20,553.25,553.75,553.25,553.25,4
20120901|2012-04-19 20:30,20,553,553,553,553,2
20120901|2012-04-19 21:30,20,553.25,553.25,553,553.25,4
20120901|2012-04-19 22:00,20,553.25,553.25,553.25,553.25,6
20120901|2012-04-19 22:30,20,552.25,552.25,551.25,551.25,10
20120901|2012-04-19 23:00,20,551.25,551.25,551.25,551.25,14
20120901|2012-04-19 23:30,20,551.25,551.75,551,551.75,7
20120901|2012-04-20 00:30,20,552,552.5,552,552.5,3
20120901|2012-04-20 01:30,20,552,552,551.25,551.25,43
20120901|2012-04-20 02:00,20,551.25,552,550.75,551,14
20120901|2012-04-20 03:00,20,552.5,552.5,552.5,552.5,5
20120901|2012-04-20 03:30,20,553,554.5,553,554.5,12
20120901|2012-04-20 04:00,20,553.75,555,553.75,555,13
20120901|2012-04-20 04:30,20,554.25,555.5,554.25,555.5,23
20120901|2012-04-20 05:00,20,555.5,556.75,555.5,556.25,55
20120901|2012-04-20 05:30,20,556.5,557,556.5,556.5,8
20120901|2012-04-20 06:00,20,557,557,556.75,556.75,3
20120901|2012-04-20 06:30,20,556.25,556.5,556,556.25,13
20120901|2012-04-20 07:00,20,556,556,556,556,2
20120901|2012-04-20 09:30,20,554.75,557.75,549.75,551.75,2554
20120901|2012-04-20 10:00,20,552,552.75,549.75,550.75,410
20120901|2012-04-20 10:30,20,550.75,551,545.25,546,1665
20120901|2012-04-20 11:00,20,546.5,548,545.5,547,708
20120901|2012-04-20 11:30,20,546.5,546.5,543,544.5,1355
20120901|2012-04-20 12:00,20,544.5,544.75,542.75,544.5,671
20120901|2012-04-20 12:30,20,544,547.5,544,547,583
20120901|2012-04-20 13:00,20,547,547,539.75,540.25,2578
20120901|2012-04-22 18:00,23,542.75,542.75,541.75,541.75,82
20120901|2012-04-22 18:30,23,541,542,540,542,88
20120901|2012-04-22 19:00,23,542,543.75,542,543.75,12
20120901|2012-04-22 19:30,23,543.75,543.75,543.75,543.75,1
20120901|2012-04-22 20:30,23,545,545,545,545,9
20120901|2012-04-22 22:00,23,544.5,544.75,544.5,544.5,16
20120901|2012-04-22 23:00,23,545,545,545,545,1
20120901|2012-04-22 23:30,23,545.5,545.5,545.5,545.5,3
20120901|2012-04-23 00:30,23,546,546,546,546,11
20120901|2012-04-23 01:00,23,545,545.75,545,545.75,7
20120901|2012-04-23 01:30,23,545,545,545,545,9
20120901|2012-04-23 02:00,23,545,545,545,545,47
20120901|2012-04-23 02:30,23,545,545.25,544.5,544.5,84
20120901|2012-04-23 03:00,23,544.25,544.25,542.25,543,106
20120901|2012-04-23 03:30,23,542.5,543,542.5,542.75,72
20120901|2012-04-23 04:00,23,543,543,542.75,543,4
20120901|2012-04-23 04:30,23,543,543,542.25,542.25,22
20120901|2012-04-23 05:00,23,542,542,542,542,7
20120901|2012-04-23 05:30,23,543,543,542.75,542.75,11
20120901|2012-04-23 06:00,23,542.75,543,542.5,542.5,22
20120901|2012-04-23 06:30,23,542.5,544,542.25,544,135
20120901|2012-04-23 07:00,23,544,544.25,543.25,544.25,113
20120901|2012-04-23 09:30,23,544,548.5,543.5,547.25,2973
20120901|2012-04-23 10:00,23,547.25,548.25,547,547.5,544
20120901|2012-04-23 10:30,23,547.5,548.25,546.75,548,565
20120901|2012-04-23 11:00,23,547.75,549.25,546.75,548,552
20120901|2012-04-23 11:30,23,548,549.75,547.75,548.5,529
20120901|2012-04-23 12:00,23,548.75,553,548.5,552,838
20120901|2012-04-23 12:30,23,552,554.75,551.5,553,1949
20120901|2012-04-23 13:00,23,553.5,554.5,550.75,551.75,763
20120901|2012-04-23 18:00,24,554,554,552.25,553,61
20120901|2012-04-23 18:30,24,552.75,553,552.75,553,32
20120901|2012-04-23 19:00,24,553,553,553,553,55
20120901|2012-04-23 19:30,24,553,554.75,553,554.75,30
20120901|2012-04-23 20:00,24,555,555,554.75,554.75,26
20120901|2012-04-23 20:30,24,555.25,555.5,555,555,23
20120901|2012-04-23 21:30,24,554,554,553.5,553.5,4
20120901|2012-04-23 22:00,24,553.5,553.5,553.5,553.5,5
20120901|2012-04-23 23:00,24,553.25,553.25,553,553,2
20120901|2012-04-23 23:30,24,553,553.25,552.5,553.25,8
20120901|2012-04-24 00:00,24,552.5,552.75,552.5,552.75,17
20120901|2012-04-24 00:30,24,552.5,552.5,552.5,552.5,1
20120901|2012-04-24 01:00,24,552.5,552.5,552.5,552.5,6
20120901|2012-04-24 01:30,24,551.5,552,551.25,552,7
20120901|2012-04-24 02:00,24,551,551,551,551,2
20120901|2012-04-24 03:00,24,552,552,552,552,16
20120901|2012-04-24 03:30,24,552,552.25,552,552.25,49
20120901|2012-04-24 04:00,24,554.25,555.25,554,555.25,31
20120901|2012-04-24 04:30,24,556,557,556,557,46
20120901|2012-04-24 05:00,24,556.75,557,556,556.75,114
20120901|2012-04-24 05:30,24,556.75,557,556.75,557,6
20120901|2012-04-24 06:00,24,557,557,556.5,556.5,12
20120901|2012-04-24 06:30,24,557,557,556.25,557,18
20120901|2012-04-24 07:00,24,557,557.75,557,557.75,54
20120901|2012-04-24 09:30,24,557.75,563,557.5,560,2365
20120901|2012-04-24 10:00,24,560,561.5,559.25,559.5,550
20120901|2012-04-24 10:30,24,559.5,561.75,559,559,644
20120901|2012-04-24 11:00,24,558.75,560.25,555,558.5,2053
20120901|2012-04-24 11:30,24,558.5,558.5,555.5,557,491
20120901|2012-04-24 12:00,24,557,557,553.5,555,1515
20120901|2012-04-24 12:30,24,555.25,557.75,555,555,873
20120901|2012-04-24 13:00,24,555,556.25,550.75,553.5,1658
20120901|2012-04-24 18:00,25,552.5,559.25,552.5,558.25,87
20120901|2012-04-24 18:30,25,558.5,559,557,557,10
20120901|2012-04-24 19:00,25,558,558,557.25,557.25,7
20120901|2012-04-24 19:30,25,557.5,557.5,557.5,557.5,3
20120901|2012-04-24 20:00,25,557.25,557.5,557,557.25,5
20120901|2012-04-24 20:30,25,556.5,556.75,556,556,18
20120901|2012-04-24 21:00,25,556.5,556.5,555,555,22
20120901|2012-04-24 21:30,25,554.25,555.75,553.75,555.75,9
20120901|2012-04-24 22:00,25,555.5,556,555.5,555.75,6
20120901|2012-04-24 22:30,25,556,556,554.5,554.5,2
20120901|2012-04-24 23:30,25,555,555.75,555,555.75,5
20120901|2012-04-25 00:30,25,555.5,555.5,555.5,555.5,1
20120901|2012-04-25 01:00,25,556.5,556.5,556.5,556.5,3
20120901|2012-04-25 01:30,25,556.5,556.5,556.5,556.5,3
20120901|2012-04-25 02:30,25,557,557.25,557,557.25,2
20120901|2012-04-25 03:00,25,557,557.5,556.75,557,32
20120901|2012-04-25 03:30,25,557,557.25,556.75,557.25,7
20120901|2012-04-25 04:00,25,556.5,558.25,556.25,558.25,30
20120901|2012-04-25 04:30,25,558.25,558.25,557.5,557.5,8
20120901|2012-04-25 05:30,25,557.75,559.75,557.5,559,14
20120901|2012-04-25 06:00,25,559,559.25,558.25,558.75,79
20120901|2012-04-25 06:30,25,558.75,559,558.5,558.5,11
20120901|2012-04-25 07:00,25,559,559,558.75,558.75,122
20120901|2012-04-25 09:30,25,559.25,561.5,554,554.75,2131
20120901|2012-04-25 10:00,25,554.75,555.75,551.25,553.5,1626
20120901|2012-04-25 10:30,25,554,555.5,553,553.25,653
20120901|2012-04-25 11:00,25,553.25,555.25,552.5,552.5,1097
20120901|2012-04-25 11:30,25,552.5,552.75,550.5,551.25,810
20120901|2012-04-25 12:00,25,551,552.75,551,552.5,1028
20120901|2012-04-25 12:30,25,552.75,555.25,552.5,553.5,987
20120901|2012-04-25 13:00,25,553.5,553.5,549.25,549.75,666
20120901|2012-04-25 18:00,26,550.25,551.5,550,551,23
20120901|2012-04-25 18:30,26,551.5,551.5,551.5,551.5,2
20120901|2012-04-25 19:00,26,551.25,551.25,551.25,551.25,1
20120901|2012-04-25 19:30,26,550.75,551.5,550.5,551.5,7
20120901|2012-04-25 20:00,26,550.75,550.75,549.25,549.25,17
20120901|2012-04-25 20:30,26,549.25,549.25,549.25,549.25,3
20120901|2012-04-25 21:00,26,549.25,550,549.25,550,34
20120901|2012-04-25 21:30,26,549.5,549.75,549.5,549.75,30
20120901|2012-04-25 22:00,26,549.5,549.75,549,549.75,8
20120901|2012-04-25 22:30,26,549,549,549,549,1
20120901|2012-04-26 00:00,26,549.25,549.25,549.25,549.25,2
20120901|2012-04-26 02:00,26,550.5,551.5,549,550.75,117
20120901|2012-04-26 02:30,26,551.5,552.5,551.5,552.5,13
20120901|2012-04-26 03:00,26,551.75,551.75,551.75,551.75,16
20120901|2012-04-26 03:30,26,552,552,551.25,551.25,67
20120901|2012-04-26 04:00,26,551.25,552.25,551,552,92
20120901|2012-04-26 04:30,26,552.5,552.75,551.5,552,112
20120901|2012-04-26 05:00,26,552,552.25,552,552,36
20120901|2012-04-26 05:30,26,552.25,552.25,552,552,189
20120901|2012-04-26 06:00,26,552.25,552.25,551.5,551.5,57
20120901|2012-04-26 06:30,26,552.25,552.25,551.25,551.25,44
20120901|2012-04-26 07:00,26,551.75,552.5,551.75,552.25,47
20120901|2012-04-26 09:30,26,552,552,546.25,551.5,2436
20120901|2012-04-26 10:00,26,551.75,553.25,550.75,551.25,702
20120901|2012-04-26 10:30,26,551,552.5,550.5,550.75,792
20120901|2012-04-26 11:00,26,551.25,551.25,548.75,549.5,601
20120901|2012-04-26 11:30,26,549.25,549.5,547,547.25,1051
20120901|2012-04-26 12:00,26,547.5,549.75,547.5,549,446
20120901|2012-04-26 12:30,26,549,549,544,545.5,603
20120901|2012-04-26 13:00,26,546.25,549,544.5,548.25,968
20120901|2012-04-26 18:00,27,549,549.75,548,549.5,290
20120901|2012-04-26 18:30,27,549.5,549.5,548,548.25,144
20120901|2012-04-26 19:00,27,548.5,548.5,547.75,548.5,7
20120901|2012-04-26 19:30,27,548.25,548.5,548.25,548.5,7
20120901|2012-04-26 20:00,27,548,548.5,548,548.25,20
20120901|2012-04-26 20:30,27,547.75,548.5,547.75,548,47
20120901|2012-04-26 21:00,27,548.25,548.25,547.75,548,21
20120901|2012-04-26 21:30,27,548,548,548,548,4
20120901|2012-04-26 22:00,27,547,547,546.75,546.75,5
20120901|2012-04-26 23:00,27,547.25,547.25,547.25,547.25,5
20120901|2012-04-26 23:30,27,547.75,547.75,547.75,547.75,2
20120901|2012-04-27 00:30,27,547,547,547,547,1
20120901|2012-04-27 01:00,27,547,547,546.5,546.5,63
20120901|2012-04-27 02:00,27,546.25,546.5,546.25,546.25,10
20120901|2012-04-27 02:30,27,546.75,548.5,546.75,548.5,69
20120901|2012-04-27 03:00,27,548.5,549,548,548,189
20120901|2012-04-27 03:30,27,549,549.25,548.75,549,72
20120901|2012-04-27 04:00,27,548.75,549,548.75,549,29
20120901|2012-04-27 04:30,27,548.75,548.75,548.5,548.5,35
20120901|2012-04-27 05:00,27,548.5,548.75,548.25,548.25,15
20120901|2012-04-27 05:30,27,548.75,549,548.25,549,47
20120901|2012-04-27 06:00,27,549,549.5,548.5,549.5,41
20120901|2012-04-27 06:30,27,549.5,550,549.5,550,18
20120901|2012-04-27 07:00,27,549.5,550,549,550,73
20120901|2012-04-27 09:30,27,553.5,560,552.5,558.75,3787
20120901|2012-04-27 10:00,27,559,559.75,556.25,556.75,1285
20120901|2012-04-27 10:30,27,557,557.5,554.25,555,798
20120901|2012-04-27 11:00,27,555,557.75,555,556.75,1123
20120901|2012-04-27 11:30,27,557,558.25,555,555.5,795
20120901|2012-04-27 12:00,27,555.75,557,554.25,555.75,725
20120901|2012-04-27 12:30,27,555.75,556.25,554.75,555.5,585
20120901|2012-04-27 13:00,27,555.5,556.5,552,552.75,955
20120901|2012-04-29 18:00,30,552.25,554,552.25,552.25,74
20120901|2012-04-29 18:30,30,552.75,554.5,552.75,554.5,35
20120901|2012-04-29 19:00,30,554.5,554.5,553.75,553.75,4
20120901|2012-04-29 19:30,30,554,554.75,554,554.5,40
20120901|2012-04-29 20:00,30,554.75,555.75,554.75,555.75,37
20120901|2012-04-29 20:30,30,555.75,555.75,555.5,555.5,23
20120901|2012-04-29 21:00,30,555.5,557.25,555.25,557.25,100
20120901|2012-04-29 21:30,30,556.75,556.75,555.75,555.75,3
20120901|2012-04-29 22:30,30,556.5,556.5,556.5,556.5,1
20120901|2012-04-29 23:00,30,556.75,557,556.75,557,2
20120901|2012-04-29 23:30,30,557,557,557,557,3
20120901|2012-04-30 00:00,30,557,557,557,557,8
20120901|2012-04-30 01:00,30,556.5,556.5,556.5,556.5,1
20120901|2012-04-30 02:00,30,555.5,555.5,555,555.25,11
20120901|2012-04-30 02:30,30,555.25,556.5,555.25,555.75,8
20120901|2012-04-30 03:00,30,556.5,556.5,555.75,555.75,4
20120901|2012-04-30 03:30,30,555.25,555.25,553.75,553.75,106
20120901|2012-04-30 04:00,30,553.75,553.75,552.75,552.75,43
20120901|2012-04-30 04:30,30,552.75,552.75,550.25,550.75,447
20120901|2012-04-30 05:00,30,550.5,552,550.5,552,23
20120901|2012-04-30 05:30,30,552.25,552.25,552,552,15
20120901|2012-04-30 06:00,30,551.75,551.75,551.75,551.75,4
20120901|2012-04-30 06:30,30,551.75,553,551.5,553,15
20120901|2012-04-30 07:00,30,553.25,553.25,553,553.25,14
20120901|2012-04-30 09:30,30,553,554.5,550.5,552.75,1370
20120901|2012-04-30 10:00,30,552.5,555.75,552.5,555.25,843
20120901|2012-04-30 10:30,30,555.25,555.25,552.5,553.5,610
20120901|2012-04-30 11:00,30,553.5,555,552.75,554.25,1296
20120901|2012-04-30 11:30,30,554.5,555.5,553.5,554.75,979
20120901|2012-04-30 12:00,30,555,556.25,554,554.5,1196
20120901|2012-04-30 12:30,30,554.25,555.5,554,554.75,658
20120901|2012-04-30 13:00,30,555,562.25,554.5,561.5,2063
20120901|2012-04-30 18:00,1,556.5,558,556,556.25,102
20120901|2012-04-30 18:30,1,556,556,556,556,1
20120901|2012-04-30 19:00,1,556.75,556.75,556.75,556.75,1
20120901|2012-04-30 20:00,1,556,556,555.5,555.5,17
20120901|2012-04-30 20:30,1,556,556.5,555.75,556.5,24
20120901|2012-04-30 21:00,1,556.75,557,556.25,556.25,4
20120901|2012-04-30 21:30,1,556.5,556.5,556.5,556.5,4
20120901|2012-04-30 22:00,1,556.5,556.5,556,556,18
20120901|2012-04-30 23:00,1,556.75,556.75,556.25,556.25,3
20120901|2012-05-01 00:30,1,557,557.25,557,557.25,17
20120901|2012-05-01 01:00,1,557,557,556.75,556.75,12
20120901|2012-05-01 02:00,1,556.75,556.75,556.25,556.25,13
20120901|2012-05-01 02:30,1,556.25,556.25,556,556,13
20120901|2012-05-01 03:00,1,556,556,555.5,555.5,14
20120901|2012-05-01 03:30,1,555.5,555.5,554.5,555.25,17
20120901|2012-05-01 04:00,1,555.5,555.5,555.5,555.5,3
20120901|2012-05-01 04:30,1,555,555,554.5,554.75,12
20120901|2012-05-01 05:00,1,554.5,554.5,553.5,553.75,31
20120901|2012-05-01 05:30,1,554,554.5,554,554.5,5
20120901|2012-05-01 06:00,1,553.75,554.5,553,554.5,15
20120901|2012-05-01 06:30,1,553.5,554.5,553.25,554.5,24
20120901|2012-05-01 07:00,1,553.75,554.75,553,553,112
20120901|2012-05-01 09:30,1,553,555,552.75,554,2790
20120901|2012-05-01 10:00,1,554.25,555.75,550.25,550.75,2630
20120901|2012-05-01 10:30,1,551,551,548,548.25,1991
20120901|2012-05-01 11:00,1,548,551.75,547.5,551.5,907
20120901|2012-05-01 11:30,1,551.75,552.5,550.75,552.25,396
20120901|2012-05-01 12:00,1,552.25,553.25,550.5,552.75,502
20120901|2012-05-01 12:30,1,552.75,554.75,551.5,553.25,1022
20120901|2012-05-01 13:00,1,553.5,554.25,547.5,547.75,1763
20120901|2012-05-01 18:00,2,550,551.25,549.5,551.25,94
20120901|2012-05-01 18:30,2,551.5,551.5,549.75,550,52
20120901|2012-05-01 19:00,2,550.25,550.25,548.5,549.25,91
20120901|2012-05-01 19:30,2,549.25,549.5,548.75,549.5,32
20120901|2012-05-01 20:00,2,548.75,549,548,548.25,57
20120901|2012-05-01 20:30,2,548,548.5,547.5,548,15
20120901|2012-05-01 21:00,2,548,548,547.5,547.5,47
20120901|2012-05-01 21:30,2,547.5,548,547.5,547.75,7
20120901|2012-05-01 22:00,2,547.5,547.5,547.5,547.5,1
20120901|2012-05-01 22:30,2,547.5,547.75,547.5,547.75,7
20120901|2012-05-01 23:00,2,547.75,547.75,547,547.75,40
20120901|2012-05-01 23:30,2,547.75,547.75,546.75,546.75,73
20120901|2012-05-02 00:00,2,547,547.5,547,547.5,6
20120901|2012-05-02 00:30,2,547.5,547.5,547.5,547.5,8
20120901|2012-05-02 01:00,2,547.5,548.25,547.5,548.25,22
20120901|2012-05-02 01:30,2,548.25,549,548.25,548.25,23
20120901|2012-05-02 02:00,2,548.5,548.5,547.75,547.75,43
20120901|2012-05-02 02:30,2,548,548,547.25,547.5,47
20120901|2012-05-02 03:00,2,547.5,547.5,547.5,547.5,2
20120901|2012-05-02 03:30,2,548,548,547.5,548,9
20120901|2012-05-02 04:00,2,548.25,548.25,547.75,547.75,13
20120901|2012-05-02 04:30,2,547.75,547.75,547,547,39
20120901|2012-05-02 05:00,2,547.5,547.5,547,547.5,28
20120901|2012-05-02 05:30,2,547.25,547.25,546.75,546.75,6
20120901|2012-05-02 06:00,2,547.25,547.5,547.25,547.5,7
20120901|2012-05-02 06:30,2,547.5,549.5,547.5,549,57
20120901|2012-05-02 07:00,2,549.5,549.5,548.5,548.5,6
20120901|2012-05-02 09:30,2,548.75,549,546.5,547.5,2306
20120901|2012-05-02 10:00,2,547,549.25,545.75,548.5,2101
20120901|2012-05-02 10:30,2,548.25,548.5,545.75,546.5,1209
20120901|2012-05-02 11:00,2,546.5,546.5,543,543.5,1831
20120901|2012-05-02 11:30,2,543.75,544.25,540.5,541.75,1246
20120901|2012-05-02 12:00,2,541.75,543,541.25,542.25,627
20120901|2012-05-02 12:30,2,542.25,542.5,540,540.75,1480
20120901|2012-05-02 13:00,2,540.75,541,536.5,537,1687
20120901|2012-05-02 18:00,3,539.25,540,539,539.75,35
20120901|2012-05-02 18:30,3,539.75,539.75,539.75,539.75,1
20120901|2012-05-02 19:00,3,539.5,539.5,539.5,539.5,2
20120901|2012-05-02 19:30,3,539.25,540,539.25,540,7
20120901|2012-05-02 20:00,3,539.75,540.25,539.75,540.25,40
20120901|2012-05-02 20:30,3,540.5,541.5,540.5,541,26
20120901|2012-05-02 21:30,3,541.25,541.25,541.25,541.25,5
20120901|2012-05-02 22:00,3,540.5,541,540.25,540.5,12
20120901|2012-05-02 22:30,3,540.5,540.5,540.5,540.5,2
20120901|2012-05-02 23:30,3,541,541,540.75,540.75,2
20120901|2012-05-03 00:00,3,540.75,540.75,540.75,540.75,1
20120901|2012-05-03 00:30,3,540.75,540.75,540.75,540.75,3
20120901|2012-05-03 01:00,3,540.5,540.5,540,540,8
20120901|2012-05-03 01:30,3,540.25,540.25,540,540.25,17
20120901|2012-05-03 02:00,3,540.5,540.5,540.25,540.25,5
20120901|2012-05-03 02:30,3,539.75,539.75,538.25,538.25,20
20120901|2012-05-03 03:00,3,538.25,539,538,539,114
20120901|2012-05-03 03:30,3,538.75,539.25,538.5,539,15
20120901|2012-05-03 04:00,3,539,539.5,539,539.5,67
20120901|2012-05-03 04:30,3,540,540,539.75,539.75,88
20120901|2012-05-03 05:00,3,539.75,539.75,539,539,29
20120901|2012-05-03 05:30,3,539.5,539.5,539.25,539.5,14
20120901|2012-05-03 06:00,3,539,539.5,538.25,539.25,15
20120901|2012-05-03 06:30,3,539,539.5,539,539.5,15
20120901|2012-05-03 07:00,3,539.25,539.75,539.25,539.75,55
20120901|2012-05-03 09:30,3,540.5,540.75,534.25,536,3432
20120901|2012-05-03 10:00,3,535.75,536.75,531.5,532.5,2578
20120901|2012-05-03 10:30,3,532.5,534,532,533.5,917
20120901|2012-05-03 11:00,3,533.5,534.75,533,533.5,643
20120901|2012-05-03 11:30,3,533.5,536,532.5,534.75,960
20120901|2012-05-03 12:00,3,535,535.75,534.25,535.5,471
20120901|2012-05-03 12:30,3,535.25,535.5,532.75,534,621
20120901|2012-05-03 13:00,3,533.75,537,533.5,536.25,1568
20120901|2012-05-03 18:00,4,537,537.5,536.5,536.5,39
20120901|2012-05-03 18:30,4,537,537.25,536.5,537,22
20120901|2012-05-03 19:00,4,537,537,536.75,537,3
20120901|2012-05-03 19:30,4,536.5,536.5,536.5,536.5,2
20120901|2012-05-03 20:00,4,536.5,536.5,536.25,536.25,3
20120901|2012-05-03 20:30,4,536,536,535.5,535.5,13
20120901|2012-05-03 21:00,4,535.5,535.75,535.25,535.25,6
20120901|2012-05-03 21:30,4,536.5,536.5,536.5,536.5,2
20120901|2012-05-03 22:00,4,535.75,535.75,535.25,535.25,3
20120901|2012-05-04 00:00,4,535.75,536,535,536,23
20120901|2012-05-04 01:30,4,535,535,535,535,5
20120901|2012-05-04 02:00,4,535.5,537.5,535.5,537.5,29
20120901|2012-05-04 02:30,4,537,537.5,537,537.25,13
20120901|2012-05-04 03:00,4,536.75,536.75,535.25,535.25,8
20120901|2012-05-04 03:30,4,536,536,536,536,2
20120901|2012-05-04 04:00,4,535.5,535.5,535.25,535.25,14
20120901|2012-05-04 04:30,4,535,535.5,535,535.5,5
20120901|2012-05-04 05:00,4,535,535.5,535,535.25,10
20120901|2012-05-04 05:30,4,535.5,535.5,535.5,535.5,6
20120901|2012-05-04 06:00,4,535.75,536,535.5,535.5,13
20120901|2012-05-04 06:30,4,535.75,536,535.75,536,8
20120901|2012-05-04 07:00,4,536,536.25,535.5,536,23
20120901|2012-05-04 09:30,4,535,535,527,528.5,3609
20120901|2012-05-04 10:00,4,528.5,529.75,527.75,529,879
20120901|2012-05-04 10:30,4,529.25,529.25,522.25,522.5,2006
20120901|2012-05-04 11:00,4,522.25,528,522.25,526.75,2149
20120901|2012-05-04 11:30,4,526.5,540,526.5,539.75,2264
20120901|2012-05-04 12:00,4,539.75,541.75,532.75,534.25,1763
20120901|2012-05-04 12:30,4,534.25,536.25,531.5,535.5,982
20120901|2012-05-04 13:00,4,535.75,538,532.75,534.25,1025
20120901|2012-05-06 18:00,7,531,533.5,529,533,101
20120901|2012-05-06 18:30,7,533,533.5,532.25,533.5,71
20120901|2012-05-06 19:00,7,533.25,533.5,532.75,532.75,7
20120901|2012-05-06 19:30,7,532.75,533.75,532.75,533,66
20120901|2012-05-06 20:00,7,532.25,532.25,531.5,531.5,103
20120901|2012-05-06 20:30,7,531.5,531.75,529.25,529.25,242
20120901|2012-05-06 21:00,7,529.5,529.75,528.5,529.75,18
20120901|2012-05-06 21:30,7,530.25,531.25,530.25,531,90
20120901|2012-05-06 22:00,7,531.5,531.5,531,531,10
20120901|2012-05-06 22:30,7,530.5,530.5,530.5,530.5,2
20120901|2012-05-06 23:00,7,530.5,530.75,530.5,530.5,3
20120901|2012-05-07 00:30,7,531,531,530.75,530.75,6
20120901|2012-05-07 01:00,7,531,531,531,531,2
20120901|2012-05-07 01:30,7,531,531,530.5,531,10
20120901|2012-05-07 02:00,7,531,531.5,529.75,529.75,44
20120901|2012-05-07 03:00,7,530.5,530.5,529.75,530.5,9
20120901|2012-05-07 03:30,7,530,530,528.75,529,39
20120901|2012-05-07 04:00,7,529.25,529.25,529,529.25,7
20120901|2012-05-07 04:30,7,529.5,529.5,529.25,529.25,5
20120901|2012-05-07 05:00,7,529,529,529,529,1
20120901|2012-05-07 05:30,7,529.75,530,529.75,530,2
20120901|2012-05-07 06:00,7,530,530,530,530,14
20120901|2012-05-07 06:30,7,531,531.25,531,531.25,18
20120901|2012-05-07 07:00,7,531.5,531.75,531.25,531.75,24
20120901|2012-05-07 09:30,7,530.5,531.25,527.5,528.75,1604
20120901|2012-05-07 10:00,7,528.75,531.25,528,531,1363
20120901|2012-05-07 10:30,7,531.25,531.5,529.25,530,836
20120901|2012-05-07 11:00,7,530,530.75,528.5,529.25,733
20120901|2012-05-07 11:30,7,529.25,530.75,528.75,530.5,823
20120901|2012-05-07 12:00,7,530.5,534.75,530,533.75,641
20120901|2012-05-07 12:30,7,534,536,532.25,535.25,1155
20120901|2012-05-07 13:00,7,535,537.75,534,534.75,1208
20120901|2012-05-07 18:00,8,534.25,535,532.5,532.75,56
20120901|2012-05-07 18:30,8,532,534.5,532,534.5,7
20120901|2012-05-07 19:00,8,534,534,534,534,1
20120901|2012-05-07 19:30,8,534.75,535.25,534.5,534.5,5
20120901|2012-05-07 20:00,8,534,534,534,534,7
20120901|2012-05-07 20:30,8,535.25,535.75,535.25,535.75,10
20120901|2012-05-07 22:00,8,535,536,535,536,11
20120901|2012-05-07 22:30,8,536,536.75,536,536.75,94
20120901|2012-05-07 23:00,8,536.75,536.75,536.75,536.75,6
20120901|2012-05-08 00:00,8,536.5,536.5,536.5,536.5,1
20120901|2012-05-08 00:30,8,537,537,537,537,1
20120901|2012-05-08 01:00,8,537.25,540.25,537.25,540.25,59
20120901|2012-05-08 01:30,8,540.25,540.25,537.25,537.25,45
20120901|2012-05-08 02:00,8,537.25,537.25,536.75,536.75,92
20120901|2012-05-08 02:30,8,536.75,537.5,536.75,537.5,39
20120901|2012-05-08 03:00,8,537.5,538.5,537.25,538.5,48
20120901|2012-05-08 03:30,8,538.5,539.5,538.5,539.25,109
20120901|2012-05-08 04:00,8,539.25,541,539.25,540,132
20120901|2012-05-08 04:30,8,540,540,539.25,539.25,132
20120901|2012-05-08 05:00,8,539.5,539.75,539.25,539.75,24
20120901|2012-05-08 05:30,8,539.5,539.5,538.25,538.5,99
20120901|2012-05-08 06:00,8,538.5,538.5,538.25,538.5,160
20120901|2012-05-08 06:30,8,538.5,539.25,538,538.75,258
20120901|2012-05-08 07:00,8,538.5,539,538.5,539,47
20120901|2012-05-08 09:30,8,536.5,541.5,536,540.5,4904
20120901|2012-05-08 10:00,8,540.5,540.5,533.75,537.25,2965
20120901|2012-05-08 10:30,8,537.25,538,536.75,538,1740
20120901|2012-05-08 11:00,8,538,539,537.75,538,883
20120901|2012-05-08 11:30,8,537.75,542,537.75,541.25,1208
20120901|2012-05-08 12:00,8,540.75,540.75,537.5,538.25,904
20120901|2012-05-08 12:30,8,538.25,539,537.25,539,1082
20120901|2012-05-08 13:00,8,538.75,540,536,536.75,1452
20120901|2012-05-08 18:00,9,538,539,538,539,22
20120901|2012-05-08 18:30,9,538.75,539.25,538.75,539,10
20120901|2012-05-08 19:00,9,539.25,539.5,538.75,538.75,9
20120901|2012-05-08 19:30,9,539.5,539.5,538.75,538.75,12
20120901|2012-05-08 20:00,9,538,538.25,537.25,537.5,18
20120901|2012-05-08 20:30,9,537.5,538,537.5,537.5,17
20120901|2012-05-08 21:00,9,537.75,537.75,537.75,537.75,1
20120901|2012-05-08 21:30,9,537.75,537.75,537.5,537.5,140
20120901|2012-05-08 22:00,9,537.75,538,537.75,538,4
20120901|2012-05-08 23:00,9,537.5,537.5,537.5,537.5,58
20120901|2012-05-08 23:30,9,537.5,537.5,537.5,537.5,13
20120901|2012-05-09 00:00,9,537.25,538,537.25,537.75,8
20120901|2012-05-09 00:30,9,537.75,537.75,537.75,537.75,1
20120901|2012-05-09 01:00,9,538.75,538.75,538.75,538.75,7
20120901|2012-05-09 02:00,9,538.25,538.25,536.75,536.75,66
20120901|2012-05-09 02:30,9,537.25,537.75,537.25,537.75,8
20120901|2012-05-09 03:00,9,537.75,538,536.75,536.75,18
20120901|2012-05-09 03:30,9,536,536.25,536,536,14
20120901|2012-05-09 04:00,9,536,536.25,535.75,536.25,92
20120901|2012-05-09 04:30,9,536.25,536.25,535.75,535.75,75
20120901|2012-05-09 05:00,9,536,536.5,536,536.5,23
20120901|2012-05-09 05:30,9,536.5,538,536,537,88
20120901|2012-05-09 06:00,9,536.5,537.25,536,537,47
20120901|2012-05-09 06:30,9,536.75,537.75,536.5,537.25,66
20120901|2012-05-09 07:00,9,537,537.25,536.75,536.75,93
20120901|2012-05-09 09:30,9,534,535.5,529.75,529.75,3493
20120901|2012-05-09 10:00,9,529.75,531.25,527.25,527.5,2736
20120901|2012-05-09 10:30,9,527.25,530.25,526.25,530,1471
20120901|2012-05-09 11:00,9,529.75,531.25,529,530.75,1323
20120901|2012-05-09 11:30,9,530.75,530.75,529.25,529.75,855
20120901|2012-05-09 12:00,9,529.75,530.75,529.5,530,656
20120901|2012-05-09 12:30,9,530,531.25,529.25,529.5,1156
20120901|2012-05-09 13:00,9,529.75,530,525,525.5,2885
20120901|2012-05-09 18:00,10,527.5,528.25,526.75,528,70
20120901|2012-05-09 18:30,10,528,528.25,527.5,527.5,18
20120901|2012-05-09 19:00,10,527.75,528.25,527.5,528.25,5
20120901|2012-05-09 19:30,10,527.5,528.5,527.5,528.5,8
20120901|2012-05-09 20:00,10,529,529.25,528.75,529.25,15
20120901|2012-05-09 20:30,10,529.25,529.25,528.5,529,11
20120901|2012-05-09 21:00,10,529,529,529,529,18
20120901|2012-05-09 21:30,10,528.75,528.75,528.25,528.25,28
20120901|2012-05-09 22:00,10,528,528,527.25,527.25,3
20120901|2012-05-09 22:30,10,527.5,527.5,527,527.25,7
20120901|2012-05-09 23:00,10,528,528,528,528,1
20120901|2012-05-09 23:30,10,527.25,528,527.25,527.75,23
20120901|2012-05-10 00:00,10,527.75,528,527.75,528,14
20120901|2012-05-10 01:00,10,528.5,528.5,528.5,528.5,4
20120901|2012-05-10 01:30,10,529,529,527.75,528.5,22
20120901|2012-05-10 02:00,10,528.75,528.75,528.5,528.5,17
20120901|2012-05-10 02:30,10,528,528.25,527.75,528.25,40
20120901|2012-05-10 03:00,10,528.25,528.5,527.75,527.75,56
20120901|2012-05-10 03:30,10,527.5,529.25,527.5,529.25,309
20120901|2012-05-10 04:00,10,528.5,529,528.5,528.75,113
20120901|2012-05-10 04:30,10,528.75,528.75,527.75,527.75,38
20120901|2012-05-10 05:00,10,528,528.75,527.75,528.75,67
20120901|2012-05-10 05:30,10,528.75,529,528.5,528.5,39
20120901|2012-05-10 06:00,10,528.5,528.5,526.75,527,131
20120901|2012-05-10 06:30,10,527.5,527.75,527,527,189
20120901|2012-05-10 07:00,10,527,527.5,525.75,526.75,305
20120901|2012-05-10 09:30,10,517.5,521.75,514.5,516.75,6993
20120901|2012-05-10 10:00,10,516.75,518.25,515.25,517,2206
20120901|2012-05-10 10:30,10,516.75,518.25,516.25,516.75,653
20120901|2012-05-10 11:00,10,517,517,513,514,1863
20120901|2012-05-10 11:30,10,514,517,513.5,516.75,1648
20120901|2012-05-10 12:00,10,517,518.75,514.75,515.5,1559
20120901|2012-05-10 12:30,10,515.5,516.5,513,514.5,2441
20120901|2012-05-10 13:00,10,514.5,516,512.75,513.75,3229
20120901|2012-05-10 18:00,11,514.25,515.25,513.5,515.25,44
20120901|2012-05-10 18:30,11,515.25,515.25,513.5,513.5,86
20120901|2012-05-10 19:00,11,513.5,513.75,513.5,513.75,16
20120901|2012-05-10 19:30,11,513.75,513.75,513.75,513.75,3
20120901|2012-05-10 20:00,11,513.75,514,513.5,513.5,44
20120901|2012-05-10 20:30,11,513.5,513.5,513.25,513.5,19
20120901|2012-05-10 21:00,11,513.5,513.5,513.5,513.5,4
20120901|2012-05-10 22:00,11,512.25,513.25,512.25,513.25,13
20120901|2012-05-10 22:30,11,513,513.5,512.75,513.5,24
20120901|2012-05-10 23:30,11,513.25,513.25,513.25,513.25,1
20120901|2012-05-11 00:00,11,513,513.25,513,513.25,7
20120901|2012-05-11 00:30,11,513,513,513,513,1
20120901|2012-05-11 01:00,11,512,512,511,511.25,22
20120901|2012-05-11 01:30,11,511,511,510.25,510.5,29
20120901|2012-05-11 02:00,11,510.75,513.75,510.25,513,224
20120901|2012-05-11 02:30,11,512,512,509.5,509.5,21
20120901|2012-05-11 03:00,11,509,510.25,508.5,509,30
20120901|2012-05-11 03:30,11,509,510,509,510,25
20120901|2012-05-11 04:00,11,510.25,510.5,509.5,509.5,14
20120901|2012-05-11 04:30,11,509,509.25,508.75,509,13
20120901|2012-05-11 05:00,11,509.75,510,508.75,509,19
20120901|2012-05-11 05:30,11,509,509,509,509,11
20120901|2012-05-11 06:00,11,508.75,509,508.25,508.5,42
20120901|2012-05-11 06:30,11,508.5,512.5,508.5,512.5,262
20120901|2012-05-11 07:00,11,512,512.75,511.75,512,37
20120901|2012-05-11 09:30,11,511.5,517.5,511.25,515.5,2536
20120901|2012-05-11 10:00,11,515.5,518,515.5,517.25,1807
20120901|2012-05-11 10:30,11,517.25,517.5,512.75,514.25,1196
20120901|2012-05-11 11:00,11,514.5,515,510,511.75,1386
20120901|2012-05-11 11:30,11,511.75,512.5,508.5,510.25,1425
20120901|2012-05-11 12:00,11,510.25,510.5,504.25,505.75,2241
20120901|2012-05-11 12:30,11,505.75,509.75,505,509.25,1598
20120901|2012-05-11 13:00,11,509.5,515.25,509.25,511.5,3022
20120901|2012-05-13 18:00,14,511.5,515.5,511.25,515,128
20120901|2012-05-13 18:30,14,515.25,515.25,514,514.5,74
20120901|2012-05-13 19:00,14,514.5,515,514.25,514.75,12
20120901|2012-05-13 19:30,14,515.25,516,515,516,93
20120901|2012-05-13 20:00,14,516,516,515.5,515.5,64
20120901|2012-05-13 20:30,14,515.75,515.75,514.5,514.5,54
20120901|2012-05-13 21:00,14,514.25,515.25,514.25,515.25,17
20120901|2012-05-13 21:30,14,515,515,514,514,20
20120901|2012-05-13 22:00,14,514,514,513.75,513.75,5
20120901|2012-05-13 22:30,14,513.75,513.75,513.5,513.5,4
20120901|2012-05-13 23:00,14,514.25,514.25,514.25,514.25,1
20120901|2012-05-13 23:30,14,514.5,514.5,514.5,514.5,1
20120901|2012-05-14 00:00,14,515.25,515.25,515.25,515.25,5
20120901|2012-05-14 00:30,14,515,515,514.25,514.25,12
20120901|2012-05-14 01:30,14,514,514.25,514,514.25,3
20120901|2012-05-14 02:00,14,513.75,514,513,513,24
20120901|2012-05-14 02:30,14,513.25,513.5,512.25,513,35
20120901|2012-05-14 03:00,14,513.25,513.25,512.75,512.75,21
20120901|2012-05-14 03:30,14,512.5,512.5,511.5,511.75,33
20120901|2012-05-14 04:00,14,511.75,512,511.25,512,58
20120901|2012-05-14 04:30,14,512,512,511.25,511.5,68
20120901|2012-05-14 05:00,14,511.5,512,511.5,511.5,26
20120901|2012-05-14 05:30,14,511.25,511.75,511.25,511.75,247
20120901|2012-05-14 06:00,14,511.5,511.75,511.5,511.5,13
20120901|2012-05-14 06:30,14,511.75,513,511.5,513,19
20120901|2012-05-14 07:00,14,513,514,513,513.25,27
20120901|2012-05-14 09:30,14,512.25,521,512,516,5757
20120901|2012-05-14 10:00,14,516.25,518.25,516,517,1459
20120901|2012-05-14 10:30,14,517.25,517.5,515.75,516.5,678
20120901|2012-05-14 11:00,14,516.5,516.5,515.5,516,1109
20120901|2012-05-14 11:30,14,516,516.25,513.75,513.75,1107
20120901|2012-05-14 12:00,14,513.5,514.75,513,514.5,664
20120901|2012-05-14 12:30,14,514.25,514.75,513.25,513.75,350
20120901|2012-05-14 13:00,14,513.5,514.75,511.75,512,939
20120901|2012-05-14 18:00,15,513,513,511.75,511.75,51
20120901|2012-05-14 19:30,15,512,512,512,512,1
20120901|2012-05-14 20:00,15,512,512.5,511.5,512.25,18
20120901|2012-05-14 20:30,15,511.75,513,511.75,513,15
20120901|2012-05-14 21:30,15,512.5,513.25,512.5,513.25,6
20120901|2012-05-14 22:00,15,513.75,513.75,512.25,512.25,6
20120901|2012-05-14 22:30,15,513,513,513,513,4
20120901|2012-05-14 23:00,15,512.5,512.5,512.5,512.5,2
20120901|2012-05-14 23:30,15,512.5,512.5,512.5,512.5,2
20120901|2012-05-15 00:00,15,512.5,512.5,512.5,512.5,5
20120901|2012-05-15 00:30,15,512.25,512.75,512,512.75,26
20120901|2012-05-15 01:00,15,513,513.5,513,513.5,5
20120901|2012-05-15 01:30,15,513.75,514.75,513.75,514.75,11
20120901|2012-05-15 02:00,15,514.75,518,514.75,518,114
20120901|2012-05-15 02:30,15,518,519.25,517.75,519,123
20120901|2012-05-15 03:00,15,518.25,518.25,517.5,517.5,3
20120901|2012-05-15 03:30,15,518.5,518.75,518,518.75,32
20120901|2012-05-15 04:00,15,519,519,518.75,518.75,56
20120901|2012-05-15 05:00,15,518.75,519,518.75,519,32
20120901|2012-05-15 05:30,15,519,519.25,518.75,518.75,12
20120901|2012-05-15 06:00,15,518.75,518.75,518.25,518.25,18
20120901|2012-05-15 06:30,15,518.25,519.75,518,519.75,55
20120901|2012-05-15 07:00,15,518.75,519,518.5,519,67
20120901|2012-05-15 09:30,15,519.25,521.5,516.75,516.75,2325
20120901|2012-05-15 10:00,15,516.5,517.75,515.75,517.5,1230
20120901|2012-05-15 10:30,15,517.5,525,517.5,522.5,2206
20120901|2012-05-15 11:00,15,522.75,525.25,521,522,2287
20120901|2012-05-15 11:30,15,522,522,519.75,520,1232
20120901|2012-05-15 12:00,15,520,522.25,519.75,520.75,802
20120901|2012-05-15 12:30,15,521,522.75,520.5,522.25,504
20120901|2012-05-15 13:00,15,522,524.25,521.5,524,1246
20120901|2012-05-15 18:00,16,523,523,521,521,53
20120901|2012-05-15 18:30,16,522.25,522.25,522,522,3
20120901|2012-05-15 19:00,16,521.5,522,521.5,521.5,8
20120901|2012-05-15 19:30,16,521.5,521.5,519,519,15
20120901|2012-05-15 20:00,16,519,519.5,519,519,83
20120901|2012-05-15 20:30,16,519.75,519.75,519.75,519.75,1
20120901|2012-05-15 21:00,16,519.25,520,519.25,519.25,28
20120901|2012-05-15 21:30,16,519,520,518.75,520,16
20120901|2012-05-15 22:00,16,520.75,521.75,520.75,521.75,5
20120901|2012-05-15 23:00,16,520,520,520,520,2
20120901|2012-05-15 23:30,16,519.5,519.5,519.5,519.5,23
20120901|2012-05-16 00:30,16,519,519.25,518,518.25,72
20120901|2012-05-16 01:00,16,517.75,517.75,517.75,517.75,4
20120901|2012-05-16 01:30,16,517,517,517,517,1
20120901|2012-05-16 02:00,16,516.75,516.75,516.5,516.75,8
20120901|2012-05-16 02:30,16,516.5,516.75,516.5,516.75,4
20120901|2012-05-16 03:00,16,517,519.75,517,519.75,30
20120901|2012-05-16 03:30,16,520.25,521,519.25,520,22
20120901|2012-05-16 04:00,16,521,521,521,521,1
20120901|2012-05-16 04:30,16,520.5,520.5,519.25,519.25,275
20120901|2012-05-16 05:00,16,519.25,519.5,519,519.5,14
20120901|2012-05-16 05:30,16,518.5,518.5,518.5,518.5,10
20120901|2012-05-16 06:00,16,519.25,520,519.25,520,49
20120901|2012-05-16 06:30,16,520,520.5,519.75,520.5,23
20120901|2012-05-16 07:00,16,520.25,520.25,519.75,519.75,25
20120901|2012-05-16 09:30,16,524,526,522.25,523,2623
20120901|2012-05-16 10:00,16,523.25,525,521,524,1545
20120901|2012-05-16 10:30,16,524.25,528.75,524,527.75,1713
20120901|2012-05-16 11:00,16,527.75,528.75,526.75,528,1040
20120901|2012-05-16 11:30,16,528.25,531.25,528,531,986
20120901|2012-05-16 12:00,16,531.25,532.75,529,529.75,1013
20120901|2012-05-16 12:30,16,530,532.5,529.25,532.5,819
20120901|2012-05-16 13:00,16,532.5,538,532.5,537.25,2365
20120901|2012-05-16 18:00,17,536,537,535.25,536.75,73
20120901|2012-05-16 18:30,17,536.25,536.5,535.75,536.25,25
20120901|2012-05-16 19:00,17,535.75,536.5,535.75,536.25,81
20120901|2012-05-16 19:30,17,536.5,536.75,536.5,536.75,8
20120901|2012-05-16 20:00,17,536.5,537.25,536.25,536.75,289
20120901|2012-05-16 20:30,17,537,537.25,536.25,537.25,33
20120901|2012-05-16 21:00,17,536.75,537.5,536.75,537,55
20120901|2012-05-16 21:30,17,537.5,537.5,536.5,536.5,31
20120901|2012-05-16 22:00,17,536.5,537.25,536.5,536.75,38
20120901|2012-05-16 22:30,17,536.5,536.75,536.5,536.75,4
20120901|2012-05-16 23:00,17,536.5,537,536.5,537,12
20120901|2012-05-16 23:30,17,536.5,536.5,536.5,536.5,13
20120901|2012-05-17 00:00,17,537,537,536.5,536.5,3
20120901|2012-05-17 00:30,17,537.5,537.5,536.75,536.75,9
20120901|2012-05-17 01:00,17,537.5,537.5,537.25,537.5,20
20120901|2012-05-17 01:30,17,536.5,536.5,536.5,536.5,12
20120901|2012-05-17 02:00,17,536.5,536.5,535.5,535.5,16
20120901|2012-05-17 02:30,17,536.25,536.75,536,536,31
20120901|2012-05-17 03:00,17,536,536.75,535.75,536,30
20120901|2012-05-17 03:30,17,535.75,536.25,535.5,535.5,34
20120901|2012-05-17 04:00,17,535.5,536,534.5,534.5,77
20120901|2012-05-17 04:30,17,534.5,535.5,534.5,534.75,51
20120901|2012-05-17 05:00,17,534.75,535,534.75,534.75,33
20120901|2012-05-17 05:30,17,535,535.25,534.75,535.25,23
20120901|2012-05-17 06:00,17,535.25,535.75,535.25,535.75,4
20120901|2012-05-17 06:30,17,536,536,535.5,535.5,35
20120901|2012-05-17 07:00,17,535.75,536,535,535,25
20120901|2012-05-17 09:30,17,535,540.5,535,536.5,3444
20120901|2012-05-17 10:00,17,536.5,538.25,535.5,537,1178
20120901|2012-05-17 10:30,17,537.25,537.25,534.5,535.5,622
20120901|2012-05-17 11:00,17,535.25,539.5,535.25,539,1249
20120901|2012-05-17 11:30,17,539.25,539.75,537.75,539,716
20120901|2012-05-17 12:00,17,539,540.75,538.75,540.75,663
20120901|2012-05-17 12:30,17,540.5,542,538.25,540,913
20120901|2012-05-17 13:00,17,540,540.75,536.75,537.5,1033
20120901|2012-05-17 18:00,18,537.25,537.25,535.5,535.75,97
20120901|2012-05-17 18:30,18,535.75,536,535.5,535.5,12
20120901|2012-05-17 19:00,18,535.75,536.5,535,535,20
20120901|2012-05-17 19:30,18,535.25,535.5,535.25,535.25,14
20120901|2012-05-17 20:00,18,535.25,536.25,534.5,534.5,30
20120901|2012-05-17 20:30,18,534.75,536,534.75,535.5,16
20120901|2012-05-17 21:00,18,535.5,536.5,535,535,21
20120901|2012-05-17 21:30,18,534.25,534.25,533.5,533.5,17
20120901|2012-05-17 22:00,18,533.5,533.5,532.5,533.25,9
20120901|2012-05-17 23:00,18,534,534,534,534,2
20120901|2012-05-17 23:30,18,534.25,534.25,533.5,533.75,27
20120901|2012-05-18 00:00,18,534,534,534,534,2
20120901|2012-05-18 00:30,18,534.25,535,534,535,33
20120901|2012-05-18 01:00,18,535,537.25,535,537.25,29
20120901|2012-05-18 01:30,18,537.75,537.75,537.5,537.75,7
20120901|2012-05-18 02:00,18,537.5,538.25,537.5,538,62
20120901|2012-05-18 02:30,18,538,538.25,537.75,537.75,26
20120901|2012-05-18 03:00,18,538.25,538.25,538.25,538.25,18
20120901|2012-05-18 03:30,18,538.5,538.5,538.25,538.5,72
20120901|2012-05-18 04:00,18,538.5,538.5,537.75,537.75,23
20120901|2012-05-18 04:30,18,537,539,537,539,44
20120901|2012-05-18 05:00,18,538.5,539.5,537.75,539.5,30
20120901|2012-05-18 05:30,18,539.5,540.75,539.5,540.75,38
20120901|2012-05-18 06:00,18,541,542.25,541,542,81
20120901|2012-05-18 06:30,18,542,543,541.5,543,68
20120901|2012-05-18 07:00,18,543,544,543,543.25,59
20120901|2012-05-18 09:30,18,546,551.5,544.75,548.5,5281
20120901|2012-05-18 10:00,18,548,550.25,545.5,547.25,1662
20120901|2012-05-18 10:30,18,547.5,550,547.25,547.5,1156
20120901|2012-05-18 11:00,18,547.25,551.75,546.25,551,1715
20120901|2012-05-18 11:30,18,551,551,548.5,550.25,797
20120901|2012-05-18 12:00,18,550.25,550.5,548.5,549.25,672
20120901|2012-05-18 12:30,18,549.5,550.25,548.5,550,1168
20120901|2012-05-18 13:00,18,549.75,551.5,544.25,544.25,2471
20120901|2012-05-20 17:00,21,549.75,558.5,549.75,558.25,378
20120901|2012-05-20 17:30,21,558.25,558.25,555.5,555.75,85
20120901|2012-05-20 18:00,21,555.5,555.5,554.25,554.5,76
20120901|2012-05-20 18:30,21,554.25,555,554.25,554.5,18
20120901|2012-05-20 19:00,21,555,556.75,554.5,556.75,52
20120901|2012-05-20 19:30,21,556.75,556.75,555.5,555.75,36
20120901|2012-05-20 20:00,21,556.5,556.5,555,555.75,100
20120901|2012-05-20 20:30,21,556.5,557.25,556.5,557.25,29
20120901|2012-05-20 21:00,21,557,558,557,557.25,43
20120901|2012-05-20 21:30,21,557.25,557.25,556.25,557,31
20120901|2012-05-20 22:00,21,556.75,557,556.75,556.75,11
20120901|2012-05-20 22:30,21,556.5,556.5,556,556.5,24
20120901|2012-05-20 23:00,21,556,556.75,556,556.75,6
20120901|2012-05-20 23:30,21,557,558.25,557,557.75,31
20120901|2012-05-21 00:00,21,557.75,557.75,556.5,556.5,10
20120901|2012-05-21 00:30,21,557.25,557.25,556.5,556.5,6
20120901|2012-05-21 01:00,21,556.25,556.25,556.25,556.25,3
20120901|2012-05-21 01:30,21,555.75,557.25,555.5,557,18
20120901|2012-05-21 02:00,21,556,557.5,556,557.25,41
20120901|2012-05-21 02:30,21,557.25,557.25,555.75,556.5,46
20120901|2012-05-21 03:00,21,556,557.5,556,557,83
20120901|2012-05-21 03:30,21,557,558,557,557.75,46
20120901|2012-05-21 04:00,21,557.75,557.75,556,556,24
20120901|2012-05-21 04:30,21,556.25,556.25,553,554.25,119
20120901|2012-05-21 05:00,21,552.5,552.5,549.25,549.25,85
20120901|2012-05-21 05:30,21,548.5,551.75,546.5,551.75,76
20120901|2012-05-21 06:00,21,552,552,549,549,7
20120901|2012-05-21 06:30,21,550,553,550,552,31
20120901|2012-05-21 07:00,21,552.25,553.75,552.25,553.25,46
20120901|2012-05-21 07:30,21,553.25,553.5,552,552,41
20120901|2012-05-21 08:00,21,552,552,549.75,550,70
20120901|2012-05-21 08:30,21,550,554.75,550,554.5,461
20120901|2012-05-21 09:00,21,554.5,555.75,553.75,554,593
20120901|2012-05-21 09:30,21,554.25,555.5,547.25,553.25,1815
20120901|2012-05-21 10:00,21,553.5,553.75,548.25,550,1119
20120901|2012-05-21 10:30,21,550,552.75,549.75,551.25,565
20120901|2012-05-21 11:00,21,551.75,553.25,550.5,553.25,498
20120901|2012-05-21 11:30,21,553.5,557.25,553.25,557,1580
20120901|2012-05-21 12:00,21,557,558.5,555,555.5,1102
20120901|2012-05-21 12:30,21,555.25,555.5,551,551,1311
20120901|2012-05-21 13:00,21,551,552,548,549.5,1686
20120901|2012-05-21 13:30,21,549.5,549.5,546.25,546.5,535
20120901|2012-05-21 17:00,22,546,546.75,545.25,546.75,84
20120901|2012-05-21 17:30,22,546,546.25,545.75,546,13
20120901|2012-05-21 18:00,22,545.5,545.5,545.25,545.25,4
20120901|2012-05-21 18:30,22,545,545,545,545,2
20120901|2012-05-21 19:00,22,545.5,546,545.5,546,8
20120901|2012-05-21 19:30,22,545.75,547.25,545.75,547,6
20120901|2012-05-21 20:00,22,546.5,547.25,544.75,545.75,19
20120901|2012-05-21 20:30,22,545.75,547,545.75,547,11
20120901|2012-05-21 21:00,22,546.25,546.25,546.25,546.25,3
20120901|2012-05-21 21:30,22,546,546,545.75,545.75,3
20120901|2012-05-21 22:00,22,546.25,546.25,546,546.25,35
20120901|2012-05-21 22:30,22,546.25,546.25,546.25,546.25,22
20120901|2012-05-21 23:00,22,546.25,546.25,546.25,546.25,3
20120901|2012-05-21 23:30,22,546.5,546.75,546.5,546.75,3
20120901|2012-05-22 00:00,22,547,547.5,547,547.5,13
20120901|2012-05-22 00:30,22,547.5,548,547.5,548,15
20120901|2012-05-22 01:00,22,548.25,549.75,548.25,549.75,34
20120901|2012-05-22 01:30,22,549.75,550,549.5,549.5,9
20120901|2012-05-22 02:00,22,550,551.75,549.5,551.75,35
20120901|2012-05-22 02:30,22,552.75,552.75,552,552.25,19
20120901|2012-05-22 03:00,22,551.75,552,551,551,41
20120901|2012-05-22 03:30,22,550.75,551,550,551,26
20120901|2012-05-22 04:00,22,550.75,550.75,546.75,547,48
20120901|2012-05-22 04:30,22,547.5,548.5,544,544,89
20120901|2012-05-22 05:00,22,544.25,544.25,543.25,544.25,226
20120901|2012-05-22 05:30,22,544.5,544.5,541,541.5,50
20120901|2012-05-22 06:00,22,541,541.75,540,541.5,66
20120901|2012-05-22 06:30,22,541.75,542.5,541,542.5,65
20120901|2012-05-22 07:00,22,543,543,541.5,542.25,96
20120901|2012-05-22 07:30,22,542.75,543,540,541.25,248
20120901|2012-05-22 08:00,22,541,541,539,540.5,152
20120901|2012-05-22 08:30,22,540.5,540.75,540,540.75,148
20120901|2012-05-22 09:00,22,540.5,542,540.5,541.75,163
20120901|2012-05-22 09:30,22,542,544,541,542,1903
20120901|2012-05-22 10:00,22,542.25,542.25,539.75,540.75,1140
20120901|2012-05-22 10:30,22,540.5,544,539.75,541.5,1143
20120901|2012-05-22 11:00,22,541.5,542.5,539,542.25,741
20120901|2012-05-22 11:30,22,542,542,531.25,534,1773
20120901|2012-05-22 12:00,22,534,536.5,531.75,532.5,1261
20120901|2012-05-22 12:30,22,532.5,533.75,529.5,531,935
20120901|2012-05-22 13:00,22,531,531.25,523.75,529.25,1892
20120901|2012-05-22 13:30,22,529.25,530.25,528.25,528.5,145
20120901|2012-05-22 17:00,23,527.75,528.75,526.25,528.75,109
20120901|2012-05-22 17:30,23,527.75,529.25,527.75,529.25,17
20120901|2012-05-22 18:00,23,529.75,529.75,529,529,6
20120901|2012-05-22 18:30,23,527.75,528.5,527.75,528.5,2
20120901|2012-05-22 19:00,23,528.25,528.5,527.75,527.75,22
20120901|2012-05-22 19:30,23,527.75,527.75,526.5,527,39
20120901|2012-05-22 20:00,23,526.25,527,526.25,526.5,18
20120901|2012-05-22 20:30,23,527,528,526.75,528,15
20120901|2012-05-22 21:00,23,529,529.25,528.25,529.25,7
20120901|2012-05-22 21:30,23,529,529,528,528.5,11
20120901|2012-05-22 22:00,23,528,528,528,528,3
20120901|2012-05-22 22:30,23,529,529.5,529,529.5,14
20120901|2012-05-22 23:30,23,529.5,529.5,529.5,529.5,1
20120901|2012-05-23 00:00,23,530,530,529.5,529.5,7
20120901|2012-05-23 00:30,23,528.75,529,528.5,529,8
20120901|2012-05-23 01:00,23,528,528,526.5,526.5,20
20120901|2012-05-23 01:30,23,527,527.5,526,526.25,38
20120901|2012-05-23 02:00,23,526.5,527.75,526.5,527.75,16
20120901|2012-05-23 02:30,23,528,528,526.25,526.25,16
20120901|2012-05-23 03:00,23,526.25,526.5,526,526.5,15
20120901|2012-05-23 03:30,23,526,527.5,526,527,10
20120901|2012-05-23 04:00,23,527,527.5,526.25,527.5,73
20120901|2012-05-23 04:30,23,526.5,526.5,525,525,174
20120901|2012-05-23 05:00,23,525.75,526,525.5,526,24
20120901|2012-05-23 05:30,23,526,526.5,525.5,526.5,99
20120901|2012-05-23 06:00,23,526.25,527.25,526.25,527,49
20120901|2012-05-23 06:30,23,527,527.75,526.75,527.5,165
20120901|2012-05-23 07:00,23,527.5,527.5,525.5,525.5,192
20120901|2012-05-23 07:30,23,525.5,525.5,522,522.5,160
20120901|2012-05-23 08:00,23,522,522.5,521.5,522.5,88
20120901|2012-05-23 08:30,23,522.25,522.5,520.75,521.5,331
20120901|2012-05-23 09:00,23,521.25,521.75,517.75,520.75,783
20120901|2012-05-23 09:30,23,520.75,531.5,520,529.5,2714
20120901|2012-05-23 10:00,23,529,530.5,524.25,527.25,745
20120901|2012-05-23 10:30,23,527.75,531.25,527.75,528.75,1185
20120901|2012-05-23 11:00,23,528.5,530.25,527.75,529.25,1215
20120901|2012-05-23 11:30,23,528.75,529.5,522.25,522.5,1109
20120901|2012-05-23 12:00,23,522,529,519.5,528.5,1761
20120901|2012-05-23 12:30,23,528.5,530,526,527.75,556
20120901|2012-05-23 13:00,23,527.5,528.25,524.75,527.25,1151
20120901|2012-05-23 13:30,23,527,529.75,527,529.75,104
20120901|2012-05-23 17:00,24,530.25,533.25,529.75,532.5,87
20120901|2012-05-23 17:30,24,533,533,532,532,27
20120901|2012-05-23 18:00,24,532.75,532.75,531.5,531.5,13
20120901|2012-05-23 18:30,24,530.75,530.75,530.5,530.5,2
20120901|2012-05-23 19:00,24,530.75,531.25,530.75,531.25,7
20120901|2012-05-23 19:30,24,531,531.5,530.75,531.25,10
20120901|2012-05-23 20:00,24,531.5,531.5,530,530.5,35
20120901|2012-05-23 20:30,24,531.25,531.5,531.25,531.5,2
20120901|2012-05-23 21:00,24,530.5,530.5,530,530,21
20120901|2012-05-23 21:30,24,530.5,530.5,530.5,530.5,8
20120901|2012-05-23 22:00,24,530.75,530.75,530,530.5,10
20120901|2012-05-23 22:30,24,530.75,530.75,530.75,530.75,1
20120901|2012-05-23 23:00,24,530.5,530.75,530.5,530.75,5
20120901|2012-05-23 23:30,24,530.25,530.25,530.25,530.25,1
20120901|2012-05-24 00:00,24,530.5,530.5,530,530,10
20120901|2012-05-24 00:30,24,530.25,530.5,530.25,530.25,45
20120901|2012-05-24 01:00,24,530.25,530.25,530,530,54
20120901|2012-05-24 01:30,24,530.25,531,530.25,531,20
20120901|2012-05-24 02:00,24,530,530.5,529,529,46
20120901|2012-05-24 02:30,24,528.5,528.75,528.5,528.75,9
20120901|2012-05-24 03:00,24,527.75,528.5,527.5,528.5,18
20120901|2012-05-24 03:30,24,528,528.5,528,528.5,62
20120901|2012-05-24 04:00,24,528.5,528.75,528,528.75,31
20120901|2012-05-24 04:30,24,529,529,528.25,528.25,142
20120901|2012-05-24 05:00,24,528.25,529.5,528.25,529.5,49
20120901|2012-05-24 05:30,24,530.5,531.25,530.5,531.25,45
20120901|2012-05-24 06:00,24,530.5,530.5,530.5,530.5,12
20120901|2012-05-24 06:30,24,530.75,530.75,530.25,530.75,23
20120901|2012-05-24 07:00,24,530.75,531,529.25,529.5,60
20120901|2012-05-24 07:30,24,528.5,530.25,526.75,529.5,235
20120901|2012-05-24 08:00,24,530,532,530,532,52
20120901|2012-05-24 08:30,24,531.75,532.75,530.5,532.25,308
20120901|2012-05-24 09:00,24,532.5,533,531.5,532,342
20120901|2012-05-24 09:30,24,532.25,532.75,524.25,524.25,2142
20120901|2012-05-24 10:00,24,524.25,525.75,523,525.5,822
20120901|2012-05-24 10:30,24,525.5,525.5,521.25,523,1218
20120901|2012-05-24 11:00,24,523,524.25,521.25,523,1120
20120901|2012-05-24 11:30,24,523.25,524.5,523,524.5,882
20120901|2012-05-24 12:00,24,524.5,525.25,519,519.5,1244
20120901|2012-05-24 12:30,24,519.5,519.5,513,516.25,3736
20120901|2012-05-24 13:00,24,516.25,520,515.75,518.75,1112
20120901|2012-05-24 13:30,24,518.5,521.25,518,520,339
20120901|2012-05-24 17:00,25,522.5,523.75,522,522.75,93
20120901|2012-05-24 17:30,25,522.25,523.5,522,523.25,23
20120901|2012-05-24 18:00,25,523.75,524,522.5,522.5,6
20120901|2012-05-24 18:30,25,522.25,522.25,522.25,522.25,1
20120901|2012-05-24 19:00,25,522.25,522.25,521.25,521.25,7
20120901|2012-05-24 19:30,25,520.5,521.75,520.5,521.5,10
20120901|2012-05-24 20:00,25,522,522.25,522,522.25,5
20120901|2012-05-24 20:30,25,521.75,522,521,521.75,13
20120901|2012-05-24 21:00,25,522.5,522.75,522.25,522.5,15
20120901|2012-05-24 21:30,25,522.25,522.25,520,520,22
20120901|2012-05-24 22:00,25,519.5,519.5,519,519,13
20120901|2012-05-24 22:30,25,519.25,519.75,518.5,519.5,16
20120901|2012-05-24 23:00,25,520,520.5,520,520.5,3
20120901|2012-05-24 23:30,25,520.5,520.5,520.25,520.25,5
20120901|2012-05-25 00:00,25,520.5,521.25,520.5,521.25,12
20120901|2012-05-25 00:30,25,521.25,521.5,521.25,521.5,14
20120901|2012-05-25 01:00,25,521.25,522,521.25,522,17
20120901|2012-05-25 01:30,25,522,522.75,521.25,522.5,26
20120901|2012-05-25 02:00,25,522.25,525.25,522.25,524.75,92
20120901|2012-05-25 02:30,25,525.25,525.25,524.5,524.5,61
20120901|2012-05-25 03:00,25,525,525.25,525,525.25,11
20120901|2012-05-25 03:30,25,526,526,524.75,524.75,18
20120901|2012-05-25 04:00,25,524.75,525,524.25,524.25,5
20120901|2012-05-25 04:30,25,524.5,525.75,524.5,525.75,26
20120901|2012-05-25 05:00,25,525.75,527.25,525.75,526.75,54
20120901|2012-05-25 05:30,25,526.25,526.25,525,525,17
20120901|2012-05-25 06:00,25,524.75,526,524.5,525.75,15
20120901|2012-05-25 06:30,25,525.5,525.5,524.5,524.5,32
20120901|2012-05-25 07:00,25,524.5,526.25,524,525.5,40
20120901|2012-05-25 07:30,25,525.25,525.5,523.25,523.25,85
20120901|2012-05-25 08:00,25,523.5,524.25,523.5,523.5,27
20120901|2012-05-25 08:30,25,523.75,525,523.5,524.5,85
20120901|2012-05-25 09:00,25,524.25,525.25,523.75,523.75,68
20120901|2012-05-25 09:30,25,524.25,526,522.75,524.25,1311
20120901|2012-05-25 10:00,25,524.75,526.5,523.5,524.5,1586
20120901|2012-05-25 10:30,25,524.25,525.5,522.5,523,1441
20120901|2012-05-25 11:00,25,523,525.75,521,521,2386
20120901|2012-05-25 11:30,25,521,522.5,519.5,521.5,1314
20120901|2012-05-25 12:00,25,521.25,523.75,520.75,522,523
20120901|2012-05-25 12:30,25,521.75,523.25,521,522.5,1127
20120901|2012-05-25 13:00,25,523.5,528.5,523,525.75,1555
20120901|2012-05-25 13:30,25,525.5,527,525.25,526,158
20120901|2012-05-28 19:00,29,528.25,528.25,523.75,528,143
20120901|2012-05-28 19:30,29,527.5,528,526.25,526.5,66
20120901|2012-05-28 20:00,29,526.25,526.5,525.25,525.25,26
20120901|2012-05-28 20:30,29,525.5,525.75,525,525.5,20
20120901|2012-05-28 21:00,29,525.75,526,525.5,526,7
20120901|2012-05-28 21:30,29,526,526,526,526,2
20120901|2012-05-28 22:00,29,525.5,525.75,525.25,525.25,9
20120901|2012-05-28 23:00,29,525.75,525.75,525.75,525.75,1
20120901|2012-05-28 23:30,29,525.75,526,525.75,526,11
20120901|2012-05-29 00:00,29,525.75,525.75,525.75,525.75,5
20120901|2012-05-29 00:30,29,525.25,525.5,525,525.5,13
20120901|2012-05-29 01:00,29,525.75,526,525.75,526,7
20120901|2012-05-29 01:30,29,526.5,526.5,526.5,526.5,2
20120901|2012-05-29 02:00,29,526.5,527.75,526.5,527.5,33
20120901|2012-05-29 02:30,29,528,528,527.5,527.75,15
20120901|2012-05-29 03:00,29,527.25,528,527,527.25,35
20120901|2012-05-29 03:30,29,527,527.5,526.25,526.75,30
20120901|2012-05-29 04:00,29,526.5,526.5,526.5,526.5,6
20120901|2012-05-29 04:30,29,526.5,526.5,523,523.75,31
20120901|2012-05-29 05:00,29,524,524,522,522.25,69
20120901|2012-05-29 05:30,29,521.5,522.25,521,521.5,47
20120901|2012-05-29 06:00,29,521.5,522.5,521.25,521.75,164
20120901|2012-05-29 06:30,29,521.75,522.75,521.75,521.75,235
20120901|2012-05-29 07:00,29,522,523.25,522,523.25,106
20120901|2012-05-29 07:30,29,523.25,525.25,522.5,525,115
20120901|2012-05-29 08:00,29,525,525,523.75,524,25
20120901|2012-05-29 08:30,29,524,524.5,523.75,524.5,94
20120901|2012-05-29 09:00,29,523.75,525.75,523.75,525,176
20120901|2012-05-29 09:30,29,525.5,526,520.5,521.25,2659
20120901|2012-05-29 10:00,29,521,522.25,519.25,520.75,1166
20120901|2012-05-29 10:30,29,520.75,521.25,516.25,517.25,1665
20120901|2012-05-29 11:00,29,517.25,518.5,513.5,515.75,1477
20120901|2012-05-29 11:30,29,515.5,515.75,513.25,514.75,652
20120901|2012-05-29 12:00,29,514.75,515.75,513.25,515,941
20120901|2012-05-29 12:30,29,515,518.75,513.75,514.75,988
20120901|2012-05-29 13:00,29,514.75,522,514.25,519.25,1498
20120901|2012-05-29 13:30,29,519.5,520,518.5,520,210
20120901|2012-05-29 17:00,30,522.5,526,522,526,86
20120901|2012-05-29 17:30,30,526.75,527.25,526,526,25
20120901|2012-05-29 18:00,30,526.5,526.5,526,526,56
20120901|2012-05-29 18:30,30,526,526,525.75,525.75,6
20120901|2012-05-29 19:00,30,525.75,525.75,525,525,9
20120901|2012-05-29 19:30,30,525,526,525,526,14
20120901|2012-05-29 20:00,30,525.5,525.5,525,525,16
20120901|2012-05-29 20:30,30,525,525,522.75,522.75,19
20120901|2012-05-29 21:00,30,522.75,523.5,522.75,523,22
20120901|2012-05-29 21:30,30,522.75,523.75,522.75,523.75,16
20120901|2012-05-29 22:00,30,523.75,523.75,521.75,522,97
20120901|2012-05-29 22:30,30,521.75,521.75,520.75,520.75,54
20120901|2012-05-29 23:00,30,520.5,520.5,520.5,520.5,2
20120901|2012-05-29 23:30,30,520.75,520.75,520.75,520.75,1
20120901|2012-05-30 00:00,30,520.5,520.5,520.5,520.5,1
20120901|2012-05-30 00:30,30,520.5,521,520.5,521,5
20120901|2012-05-30 01:00,30,520.75,521.25,520.75,520.75,27
20120901|2012-05-30 01:30,30,520.5,520.5,519.5,519.75,64
20120901|2012-05-30 02:00,30,520,520.25,518.75,519.5,13
20120901|2012-05-30 02:30,30,518.75,521,518.5,521,36
20120901|2012-05-30 03:00,30,521,522.5,517.5,522.5,177
20120901|2012-05-30 03:30,30,522.75,526.25,522.25,523.25,90
20120901|2012-05-30 04:00,30,522.75,522.75,522.75,522.75,5
20120901|2012-05-30 04:30,30,523.5,524.25,521.75,523,19
20120901|2012-05-30 05:00,30,523.5,523.75,522.75,523,12
20120901|2012-05-30 05:30,30,523.75,524,522,522,89
20120901|2012-05-30 06:00,30,522.5,526.5,522.5,526,260
20120901|2012-05-30 06:30,30,526,527,525,525.75,32
20120901|2012-05-30 07:00,30,525.75,525.75,522,523,97
20120901|2012-05-30 07:30,30,522.75,524,522.75,524,56
20120901|2012-05-30 08:00,30,524,524.25,522.75,523,135
20120901|2012-05-30 08:30,30,523,523,519,519.5,129
20120901|2012-05-30 09:00,30,519.5,519.5,515,519.25,638
20120901|2012-05-30 09:30,30,519.75,526.75,519.25,524.75,3766
20120901|2012-05-30 10:00,30,525,526.75,521,521.75,1685
20120901|2012-05-30 10:30,30,521.75,525.75,520.25,525.5,687
20120901|2012-05-30 11:00,30,525.5,525.5,521.25,521.5,678
20120901|2012-05-30 11:30,30,521.25,523,519.25,522.5,499
20120901|2012-05-30 12:00,30,523,525.75,522,525.5,473
20120901|2012-05-30 12:30,30,525.5,526,522.5,524,609
20120901|2012-05-30 13:00,30,524.5,527.75,524,526.5,1493
20120901|2012-05-30 13:30,30,526.5,527.5,526,527,285
20120901|2012-05-30 17:00,31,526.75,528,526.75,527,27
20120901|2012-05-30 17:30,31,526.75,526.75,525.75,526.75,46
20120901|2012-05-30 18:00,31,526.25,528.25,526.25,528,43
20120901|2012-05-30 18:30,31,528,528,528,528,3
20120901|2012-05-30 19:00,31,527.75,527.75,527.25,527.25,14
20120901|2012-05-30 19:30,31,528,528,528,528,1
20120901|2012-05-30 20:00,31,527.5,528.75,527.5,528.5,12
20120901|2012-05-30 20:30,31,528.5,529.5,528.5,529.5,33
20120901|2012-05-30 21:00,31,528.75,529.5,528.75,529.25,20
20120901|2012-05-30 21:30,31,529.25,529.5,529,529.25,31
20120901|2012-05-30 22:00,31,529.5,529.5,529,529,7
20120901|2012-05-30 22:30,31,527.5,527.75,526.75,527.75,61
20120901|2012-05-30 23:00,31,527.25,527.25,527,527,3
20120901|2012-05-30 23:30,31,526.5,526.5,526.5,526.5,7
20120901|2012-05-31 00:00,31,526.5,526.5,526,526.25,41
20120901|2012-05-31 00:30,31,526.5,526.5,526.5,526.5,7
20120901|2012-05-31 01:00,31,526.75,527,526.5,526.75,12
20120901|2012-05-31 01:30,31,527,527.25,526.25,526.5,42
20120901|2012-05-31 02:00,31,527.5,527.5,527.5,527.5,4
20120901|2012-05-31 02:30,31,527.5,528,527,527,16
20120901|2012-05-31 03:00,31,527,527.5,527,527.25,37
20120901|2012-05-31 03:30,31,526.75,527,526.75,527,18
20120901|2012-05-31 04:00,31,527.25,527.25,527,527,90
20120901|2012-05-31 04:30,31,527.25,527.5,525,525.5,129
20120901|2012-05-31 05:00,31,525.5,526,524.5,526,55
20120901|2012-05-31 05:30,31,525,525.5,525,525.5,67
20120901|2012-05-31 06:00,31,525,525.5,525,525,64
20120901|2012-05-31 06:30,31,525,525,525,525,5
20120901|2012-05-31 07:00,31,525.75,526.25,525,525,54
20120901|2012-05-31 07:30,31,525,526,524.25,524.25,248
20120901|2012-05-31 08:00,31,524.5,525.25,523.5,525.25,288
20120901|2012-05-31 08:30,31,525,527.25,525,525.5,175
20120901|2012-05-31 09:00,31,525.25,526,524.75,525.25,162
20120901|2012-05-31 09:30,31,525.25,528.75,524.75,526.5,6415
20120901|2012-05-31 10:00,31,526.5,529.75,523.5,529,1465
20120901|2012-05-31 10:30,31,528.75,530.25,527,527.5,1768
20120901|2012-05-31 11:00,31,527.25,529.75,527.25,529.5,637
20120901|2012-05-31 11:30,31,529.25,529.25,526.75,527.25,525
20120901|2012-05-31 12:00,31,527.25,529.25,527.25,528.5,494
20120901|2012-05-31 12:30,31,528.5,531.5,527.75,530,896
20120901|2012-05-31 13:00,31,530,531,522.5,524.75,2387
20120901|2012-05-31 13:30,31,524.5,526,524,524.5,307
20120901|2012-05-31 17:00,1,525.75,526,524.5,525.25,166
20120901|2012-05-31 17:30,1,525.25,526.75,525,525.75,34
20120901|2012-05-31 18:00,1,526,526,526,526,6
20120901|2012-05-31 18:30,1,526.75,526.75,526.25,526.25,7
20120901|2012-05-31 19:30,1,526.5,526.5,526.25,526.25,16
20120901|2012-05-31 20:00,1,525.75,526.25,525.5,526.25,17
20120901|2012-05-31 20:30,1,526.25,526.25,525.75,525.75,28
20120901|2012-05-31 21:00,1,525.5,525.5,524,524,28
20120901|2012-05-31 21:30,1,524.5,524.5,524.25,524.25,32
20120901|2012-05-31 22:00,1,525.5,525.5,524.5,524.5,19
20120901|2012-05-31 22:30,1,524.75,524.75,524.25,524.25,65
20120901|2012-05-31 23:00,1,524.25,525.25,524.25,524.75,12
20120901|2012-05-31 23:30,1,525.25,525.25,525,525,2
20120901|2012-06-01 00:00,1,525.25,525.5,525.25,525.5,5
20120901|2012-06-01 01:00,1,524.75,525.5,524.5,524.5,21
20120901|2012-06-01 01:30,1,524.75,525.25,524.75,525.25,4
20120901|2012-06-01 02:00,1,524.5,524.5,523.5,523.5,11
20120901|2012-06-01 02:30,1,524.5,525.5,524.5,525.5,6
20120901|2012-06-01 03:00,1,524.5,524.5,524.5,524.5,1
20120901|2012-06-01 03:30,1,524,524.5,523.5,523.5,48
20120901|2012-06-01 04:00,1,524.25,524.75,523.25,524.75,34
20120901|2012-06-01 04:30,1,524.25,524.25,523.5,523.5,19
20120901|2012-06-01 05:00,1,523.5,524,523.5,524,2
20120901|2012-06-01 05:30,1,524.5,524.5,523.5,524,34
20120901|2012-06-01 06:00,1,524,525,524,525,27
20120901|2012-06-01 06:30,1,525,525.5,524.25,524.75,60
20120901|2012-06-01 07:00,1,525.75,525.75,523.75,524.5,127
20120901|2012-06-01 07:30,1,524,524.25,518,519.25,749
20120901|2012-06-01 08:00,1,518.75,523,518.5,522.75,220
20120901|2012-06-01 08:30,1,523.5,525.75,521,521,286
20120901|2012-06-01 09:00,1,521.25,523.75,520.75,521.75,530
20120901|2012-06-01 09:30,1,521.75,530.75,521,527.5,3647
20120901|2012-06-01 10:00,1,527.5,533.75,527,531,1432
20120901|2012-06-01 10:30,1,531,534,531,532.5,886
20120901|2012-06-01 11:00,1,532.75,533,527.25,527.5,1160
20120901|2012-06-01 11:30,1,527.5,528,525.25,525.75,492
20120901|2012-06-01 12:00,1,526,526.25,518.5,521,2463
20120901|2012-06-01 12:30,1,521.25,522,517,519,1618
20120901|2012-06-01 13:00,1,519,519.25,513,515.5,5018
20120901|2012-06-01 13:30,1,515.5,517.25,514.75,517.25,210
20120901|2012-06-03 17:00,4,520.75,526.5,520.75,525.5,170
20120901|2012-06-03 17:30,4,525.75,526,523.5,523.75,74
20120901|2012-06-03 18:00,4,524,524,523.5,524,5
20120901|2012-06-03 18:30,4,524.25,524.25,522.75,523,13
20120901|2012-06-03 19:00,4,522.5,523.75,522,523.75,32
20120901|2012-06-03 19:30,4,524,524,523.25,523.25,25
20120901|2012-06-03 20:00,4,523.25,523.75,522,522.25,78
20120901|2012-06-03 20:30,4,522,522.25,521.75,522.25,13
20120901|2012-06-03 21:00,4,522,522.5,521.75,522.5,14
20120901|2012-06-03 21:30,4,522.75,523,522,522,21
20120901|2012-06-03 22:00,4,521.5,521.5,520.5,520.5,15
20120901|2012-06-03 22:30,4,520.5,520.75,520,520.25,10
20120901|2012-06-03 23:00,4,520.75,520.75,520.75,520.75,13
20120901|2012-06-03 23:30,4,520.5,520.75,520.25,520.25,23
20120901|2012-06-04 00:00,4,521,521,520.75,520.75,2
20120901|2012-06-04 00:30,4,521,521,520.25,520.25,6
20120901|2012-06-04 01:00,4,520.75,520.75,520.25,520.25,12
20120901|2012-06-04 01:30,4,520.5,521,520,521,14
20120901|2012-06-04 02:00,4,520.5,522.75,520.5,522.75,27
20120901|2012-06-04 02:30,4,523,524,523,524,21
20120901|2012-06-04 03:00,4,524,524.75,523.75,523.75,41
20120901|2012-06-04 03:30,4,524,524.25,523,523,40
20120901|2012-06-04 04:00,4,522.5,523,522.5,523,22
20120901|2012-06-04 04:30,4,522,524.5,521.5,523.75,12
20120901|2012-06-04 05:00,4,524.75,525.25,524.75,525.25,20
20120901|2012-06-04 05:30,4,525.5,527,525.5,527,58
20120901|2012-06-04 06:00,4,527.25,527.25,526.25,526.25,25
20120901|2012-06-04 06:30,4,526,526,523.5,524.75,36
20120901|2012-06-04 07:00,4,525.25,527,525,527,199
20120901|2012-06-04 07:30,4,527,527.5,525.25,525.25,74
20120901|2012-06-04 08:00,4,526,527.5,525.75,527.5,50
20120901|2012-06-04 08:30,4,526.75,527.5,525.75,526.25,74
20120901|2012-06-04 09:00,4,526.25,527.25,524.25,524.25,319
20120901|2012-06-04 09:30,4,525,527.75,523,523.75,1840
20120901|2012-06-04 10:00,4,523.75,525.25,523,523.25,489
20120901|2012-06-04 10:30,4,523.5,524.75,522.5,524,630
20120901|2012-06-04 11:00,4,523.5,524.25,522,522.75,418
20120901|2012-06-04 11:30,4,522.75,524.75,522.25,524.5,1304
20120901|2012-06-04 12:00,4,524.75,526.5,524.25,526.5,1115
20120901|2012-06-04 12:30,4,526.25,529.5,525,525.5,1768
20120901|2012-06-04 13:00,4,525.5,528.25,524,527.25,1854
20120901|2012-06-04 13:30,4,527.25,528.25,526,526,250
20120901|2012-06-04 17:00,5,527.5,528,525,526,202
20120901|2012-06-04 17:30,5,527,527,524.25,524.75,113
20120901|2012-06-04 18:00,5,526,526.25,525.5,525.5,5
20120901|2012-06-04 18:30,5,525.25,525.5,525.25,525.5,5
20120901|2012-06-04 19:00,5,525.5,525.5,524.75,525.25,7
20120901|2012-06-04 19:30,5,525.25,525.25,524.75,525,34
20120901|2012-06-04 20:00,5,525,525.25,524.5,524.75,15
20120901|2012-06-04 20:30,5,524.5,524.5,524.5,524.5,1
20120901|2012-06-04 21:30,5,524.75,525.25,524.75,525.25,3
20120901|2012-06-04 22:00,5,525.25,525.5,524.75,524.75,25
20120901|2012-06-04 22:30,5,524.75,524.75,524.5,524.5,2
20120901|2012-06-04 23:00,5,524.5,524.5,524.25,524.25,2
20120901|2012-06-04 23:30,5,524.75,524.75,524.5,524.5,5
20120901|2012-06-05 00:00,5,524.5,524.5,524.5,524.5,2
20120901|2012-06-05 00:30,5,524.75,525.75,524.75,525.25,20
20120901|2012-06-05 01:00,5,525.5,525.75,525,525,12
20120901|2012-06-05 01:30,5,525,526.5,525,525.25,24
20120901|2012-06-05 02:00,5,526,526.75,525,525,37
20120901|2012-06-05 02:30,5,524.75,525.75,524.75,525.75,21
20120901|2012-06-05 03:00,5,526,526,525,525,27
20120901|2012-06-05 03:30,5,525.25,525.25,524.25,524.5,13
20120901|2012-06-05 04:00,5,525.5,526.75,525.25,526.75,60
20120901|2012-06-05 04:30,5,527,528,527,528,61
20120901|2012-06-05 05:00,5,528.25,530.75,527.75,530.75,152
20120901|2012-06-05 05:30,5,530,531.25,530,531.25,38
20120901|2012-06-05 06:00,5,530.25,531.5,530,530.5,49
20120901|2012-06-05 06:30,5,530.5,531.5,530,530.25,32
20120901|2012-06-05 07:00,5,530,530.75,530,530.25,59
20120901|2012-06-05 07:30,5,530.25,530.25,528,529,33
20120901|2012-06-05 08:00,5,528.75,528.75,526,526.75,59
20120901|2012-06-05 08:30,5,526.5,526.5,525.5,526,114
20120901|2012-06-05 09:00,5,526,526.75,525.5,526.25,163
20120901|2012-06-05 09:30,5,526.25,526.25,520,521.25,2941
20120901|2012-06-05 10:00,5,521.25,524,520.75,522.5,776
20120901|2012-06-05 10:30,5,522.25,522.75,519.5,519.5,948
20120901|2012-06-05 11:00,5,519.75,528.5,519.75,525,2310
20120901|2012-06-05 11:30,5,525,525.5,521,522.5,1058
20120901|2012-06-05 12:00,5,522.75,525.5,518.5,520,1228
20120901|2012-06-05 12:30,5,520,520.75,517.75,519.25,1030
20120901|2012-06-05 13:00,5,519.75,519.75,514.75,516.75,2594
20120901|2012-06-05 13:30,5,516.25,518,516.25,517,195
20120901|2012-06-05 17:00,6,518,519,517.5,519,147
20120901|2012-06-05 17:30,6,518.75,519.75,518.75,519.5,80
20120901|2012-06-05 18:00,6,520,520,519.5,519.5,24
20120901|2012-06-05 18:30,6,519.75,520,519.25,520,15
20120901|2012-06-05 19:00,6,520,520.25,519.5,519.5,13
20120901|2012-06-05 19:30,6,519.75,521.25,519.75,520.25,11
20120901|2012-06-05 20:00,6,520.25,521.25,519.5,521.25,21
20120901|2012-06-05 20:30,6,521.5,521.75,521,521.5,35
20120901|2012-06-05 21:00,6,521.5,521.75,521.5,521.75,6
20120901|2012-06-05 21:30,6,521.5,522.5,519.75,521.75,153
20120901|2012-06-05 22:30,6,522.25,522.25,521.75,522,11
20120901|2012-06-05 23:00,6,521.75,521.75,521.25,521.25,70
20120901|2012-06-05 23:30,6,521.25,521.25,521,521,6
20120901|2012-06-06 00:00,6,521,521,521,521,1
20120901|2012-06-06 00:30,6,521,521,520.75,520.75,7
20120901|2012-06-06 01:00,6,520.75,521.25,520.75,520.75,14
20120901|2012-06-06 01:30,6,521.25,521.25,520.75,521,22
20120901|2012-06-06 02:00,6,520.5,520.75,520.25,520.75,34
20120901|2012-06-06 02:30,6,520.75,521.25,520.75,520.75,63
20120901|2012-06-06 03:00,6,520.75,521.25,520.5,520.75,15
20120901|2012-06-06 03:30,6,520.75,521.5,520.75,521.5,63
20120901|2012-06-06 04:00,6,521,521.25,521,521.25,3
20120901|2012-06-06 04:30,6,521.5,521.75,521,521.5,76
20120901|2012-06-06 05:00,6,521.5,521.75,521.25,521.25,23
20120901|2012-06-06 05:30,6,521,521.75,521,521,15
20120901|2012-06-06 06:00,6,521.25,521.25,520.75,520.75,19
20120901|2012-06-06 06:30,6,520.75,521,519.5,521,35
20120901|2012-06-06 07:00,6,520.75,520.75,519.25,519.25,21
20120901|2012-06-06 07:30,6,520.5,521,520,520,49
20120901|2012-06-06 08:00,6,520,522.25,520,521.75,178
20120901|2012-06-06 08:30,6,522,524,521.5,523.25,234
20120901|2012-06-06 09:00,6,524,526,523.75,525,427
20120901|2012-06-06 09:30,6,525.25,527.25,522.75,523.25,2156
20120901|2012-06-06 10:00,6,524.25,524.25,522.25,524,889
20120901|2012-06-06 10:30,6,524,528.75,523.5,528,1443
20120901|2012-06-06 11:00,6,528.5,528.75,526,527.75,904
20120901|2012-06-06 11:30,6,528,528.5,524.25,525,977
20120901|2012-06-06 12:00,6,525.75,525.75,523.5,524.75,979
20120901|2012-06-06 12:30,6,525,527.5,524.75,527.5,831
20120901|2012-06-06 13:00,6,527.25,527.75,524.25,526,2799
20120901|2012-06-06 13:30,6,526,528.25,526,526.75,348
20120901|2012-06-06 17:00,7,527.5,529,527.5,528.25,83
20120901|2012-06-06 17:30,7,528.5,529.5,528.5,529.25,28
20120901|2012-06-06 18:00,7,529,530,529,530,22
20120901|2012-06-06 18:30,7,530,531,529.75,529.75,69
20120901|2012-06-06 19:00,7,530,530,529,529.75,29
20120901|2012-06-06 19:30,7,529.5,530,529,529.25,10
20120901|2012-06-06 20:00,7,529.5,530.75,529.5,530.75,16
20120901|2012-06-06 20:30,7,530,530.25,529.75,529.75,9
20120901|2012-06-06 21:00,7,529.75,530,529.5,529.5,17
20120901|2012-06-06 21:30,7,529,529.5,529,529.5,6
20120901|2012-06-06 22:00,7,529,529,529,529,2
20120901|2012-06-06 22:30,7,529,529,529,529,4
20120901|2012-06-06 23:00,7,529,529,529,529,9
20120901|2012-06-06 23:30,7,529,529,528.75,528.75,7
20120901|2012-06-07 00:00,7,528.75,528.75,528.75,528.75,2
20120901|2012-06-07 00:30,7,528.75,528.75,528.75,528.75,1
20120901|2012-06-07 01:00,7,528.5,528.5,527.5,527.5,80
20120901|2012-06-07 01:30,7,527.5,527.75,526.75,527,19
20120901|2012-06-07 02:00,7,527.25,527.5,526.25,527,37
20120901|2012-06-07 02:30,7,526.75,528,526.75,528,48
20120901|2012-06-07 03:00,7,528.25,529.25,528.25,528.75,32
20120901|2012-06-07 03:30,7,527.75,527.75,526,527.25,25
20120901|2012-06-07 04:00,7,527.25,529,527.25,529,33
20120901|2012-06-07 04:30,7,529.25,531.5,528.5,531.25,82
20120901|2012-06-07 05:00,7,531,531.5,531,531.25,11
20120901|2012-06-07 05:30,7,531.5,532.5,531.5,532.5,55
20120901|2012-06-07 06:00,7,531.5,533.75,531.5,533,138
20120901|2012-06-07 06:30,7,533,534.5,532.5,533,201
20120901|2012-06-07 07:00,7,533,535.75,532.5,535.5,283
20120901|2012-06-07 07:30,7,535,536,533.25,535.5,205
20120901|2012-06-07 08:00,7,535.5,535.75,534,535.25,198
20120901|2012-06-07 08:30,7,535.25,539.25,535,539,777
20120901|2012-06-07 09:00,7,539,539.25,535.25,537.5,573
20120901|2012-06-07 09:30,7,537.5,537.5,532,536,2719
20120901|2012-06-07 10:00,7,535.75,538.5,535.75,538.25,1902
20120901|2012-06-07 10:30,7,538.5,542.75,537,540.25,2839
20120901|2012-06-07 11:00,7,540.75,543.75,539.25,541.75,1912
20120901|2012-06-07 11:30,7,541.5,542.25,541,541,408
20120901|2012-06-07 12:00,7,541.25,541.75,539.75,541,807
20120901|2012-06-07 12:30,7,540.75,541.5,537.75,539.5,1120
20120901|2012-06-07 13:00,7,539.5,544.5,538,542.5,3262
20120901|2012-06-07 13:30,7,542.75,543.25,541.5,541.5,217
20120901|2012-06-07 17:00,8,541,542.25,540.5,541,88
20120901|2012-06-07 17:30,8,541,541.5,540.5,541.25,33
20120901|2012-06-07 18:00,8,540,540.5,539.75,539.75,41
20120901|2012-06-07 18:30,8,538.75,539.75,538.75,539.75,15
20120901|2012-06-07 19:00,8,539.25,539.5,538.5,539.5,27
20120901|2012-06-07 19:30,8,538.75,538.75,538,538,4
20120901|2012-06-07 20:00,8,537,537,535.25,536.75,26
20120901|2012-06-07 20:30,8,536.75,537.25,536.25,536.5,20
20120901|2012-06-07 21:00,8,536.5,536.75,536.5,536.5,20
20120901|2012-06-07 21:30,8,536.5,537.25,536.25,536.5,50
20120901|2012-06-07 22:00,8,536.75,536.75,536,536.25,26
20120901|2012-06-07 22:30,8,536.25,537,536.25,536.5,4
20120901|2012-06-07 23:00,8,536.5,536.5,536.5,536.5,1
20120901|2012-06-07 23:30,8,536.5,536.5,536.5,536.5,1
20120901|2012-06-08 00:00,8,536.5,536.5,536.25,536.25,2
20120901|2012-06-08 00:30,8,536.75,537.25,536.5,537,37
20120901|2012-06-08 01:00,8,537,538,537,537.5,30
20120901|2012-06-08 01:30,8,537.5,537.5,537.5,537.5,1
20120901|2012-06-08 02:00,8,537.25,539,537.25,539,48
20120901|2012-06-08 02:30,8,537.5,537.5,536,536.5,51
20120901|2012-06-08 03:00,8,535.25,536.5,534.5,535.75,99
20120901|2012-06-08 03:30,8,534.75,535.75,534.75,535.5,10
20120901|2012-06-08 04:00,8,535,538,535,538,16
20120901|2012-06-08 04:30,8,537.5,537.75,537,537,54
20120901|2012-06-08 05:00,8,538,538.75,538,538.75,10
20120901|2012-06-08 05:30,8,538.5,539,538.5,538.75,7
20120901|2012-06-08 06:00,8,538.5,539.5,538.5,539.5,23
20120901|2012-06-08 06:30,8,540,540,536.75,536.75,18
20120901|2012-06-08 07:00,8,537,540,536.5,540,115
20120901|2012-06-08 07:30,8,540,542,539.25,540.5,188
20120901|2012-06-08 08:00,8,540.5,542.75,540.25,542.25,136
20120901|2012-06-08 08:30,8,542.5,544.5,541,543,356
20120901|2012-06-08 09:00,8,543.25,546.25,542.75,546,710
20120901|2012-06-08 09:30,8,545.75,546.75,543.25,546.5,2191
20120901|2012-06-08 10:00,8,546.25,549,545,548.25,2193
20120901|2012-06-08 10:30,8,548,551,547,549.75,2319
20120901|2012-06-08 11:00,8,549.5,550.5,545,546.75,2183
20120901|2012-06-08 11:30,8,547,549.5,546.25,549.5,1646
20120901|2012-06-08 12:00,8,549.25,550,547.75,548,1483
20120901|2012-06-08 12:30,8,548,550.25,547.5,548.75,1085
20120901|2012-06-08 13:00,8,548.75,551.75,547.75,548.5,3214
20120901|2012-06-08 13:30,8,548,550.75,548,548.75,354
20120901|2012-06-10 17:00,11,549,550.25,545.75,546.5,527
20120901|2012-06-10 17:30,11,545.75,546,544.5,544.5,172
20120901|2012-06-10 18:00,11,544.75,546.5,544.5,546,67
20120901|2012-06-10 18:30,11,546.5,547,546,546.5,69
20120901|2012-06-10 19:00,11,546,546,545.5,545.5,5
20120901|2012-06-10 19:30,11,545.25,545.25,545.25,545.25,4
20120901|2012-06-10 20:00,11,545.75,547.5,545.25,547,45
20120901|2012-06-10 20:30,11,547.25,547.25,547,547.25,13
20120901|2012-06-10 21:00,11,547,547.75,546.5,547.75,15
20120901|2012-06-10 21:30,11,547.75,548,547.25,548,52
20120901|2012-06-10 22:30,11,547.75,547.75,547.5,547.5,6
20120901|2012-06-10 23:00,11,547.5,548,547.5,547.75,227
20120901|2012-06-10 23:30,11,548,548,548,548,65
20120901|2012-06-11 00:00,11,548,548,548,548,9
20120901|2012-06-11 00:30,11,548,548,547.75,548,68
20120901|2012-06-11 01:00,11,548,548,547,547,31
20120901|2012-06-11 01:30,11,547.5,548,547.5,548,52
20120901|2012-06-11 02:00,11,548,548,547.25,547.75,3
20120901|2012-06-11 02:30,11,548,548,548,548,124
20120901|2012-06-11 03:00,11,548,549,548,549,32
20120901|2012-06-11 03:30,11,549,549,548.5,548.5,18
20120901|2012-06-11 04:00,11,549,549,548.75,548.75,6
20120901|2012-06-11 04:30,11,548.25,548.75,547.5,547.5,20
20120901|2012-06-11 05:00,11,547,547,546.25,546.5,15
20120901|2012-06-11 05:30,11,546.75,547.5,546.25,546.25,23
20120901|2012-06-11 06:00,11,547.75,547.75,547.25,547.5,7
20120901|2012-06-11 06:30,11,548,548.25,547.25,548.25,35
20120901|2012-06-11 07:00,11,548,548.5,547.25,547.75,69
20120901|2012-06-11 07:30,11,547.75,548.75,547.75,548.25,64
20120901|2012-06-11 08:00,11,548.25,549.75,548.25,548.75,192
20120901|2012-06-11 08:30,11,549,550,548.5,549.75,292
20120901|2012-06-11 09:00,11,549.75,550,549,549.5,269
20120901|2012-06-11 09:30,11,549.25,549.25,542,542,2088
20120901|2012-06-11 10:00,11,542.25,544.5,539.75,543.25,1651
20120901|2012-06-11 10:30,11,543.25,544.75,542.25,544.5,622
20120901|2012-06-11 11:00,11,544.5,547.75,544.25,547.5,1109
20120901|2012-06-11 11:30,11,547.5,547.75,543,544,2176
20120901|2012-06-11 12:00,11,544.25,544.25,540.75,542,1007
20120901|2012-06-11 12:30,11,541.75,542.5,537.5,539.5,1204
20120901|2012-06-11 13:00,11,539.25,542,538.25,538.75,2292
20120901|2012-06-11 13:30,11,538.75,538.75,537,537.5,348
20120901|2012-06-11 17:00,12,541,542.75,538.5,539.5,115
20120901|2012-06-11 17:30,12,539.25,539.25,537.75,538.75,37
20120901|2012-06-11 18:00,12,538.25,538.25,532.5,535,797
20120901|2012-06-11 18:30,12,534.5,535,534.25,534.25,38
20120901|2012-06-11 19:00,12,535,535,532.75,533,50
20120901|2012-06-11 19:30,12,532.75,532.75,531.75,532,97
20120901|2012-06-11 20:00,12,532.5,535.5,532.5,534.5,122
20120901|2012-06-11 20:30,12,534,534.5,533.25,533.25,34
20120901|2012-06-11 21:00,12,533.5,533.5,532.25,533.25,37
20120901|2012-06-11 21:30,12,533.75,533.75,532.75,532.75,44
20120901|2012-06-11 22:00,12,532.5,533.75,532.5,533,17
20120901|2012-06-11 22:30,12,533.5,533.75,533.25,533.75,25
20120901|2012-06-11 23:00,12,533.5,536.5,533.5,536.25,104
20120901|2012-06-11 23:30,12,536.25,537,536.25,537,19
20120901|2012-06-12 00:00,12,537.25,537.25,535.75,537,129
20120901|2012-06-12 00:30,12,537,537,536.25,536.25,6
20120901|2012-06-12 01:00,12,537.75,537.75,537.75,537.75,2
20120901|2012-06-12 01:30,12,537.5,538.75,537.5,538.75,66
20120901|2012-06-12 02:00,12,538.75,539.5,538.75,539,82
20120901|2012-06-12 02:30,12,539,539.5,538.75,538.75,23
20120901|2012-06-12 03:00,12,538,538,537,537.25,29
20120901|2012-06-12 03:30,12,538,538.5,536.75,537,118
20120901|2012-06-12 04:00,12,537.25,537.25,536.25,536.5,54
20120901|2012-06-12 04:30,12,536.5,538,536.5,537,150
20120901|2012-06-12 05:00,12,536.75,538,534.25,535.5,92
20120901|2012-06-12 05:30,12,535.25,536.25,534.75,536,166
20120901|2012-06-12 06:00,12,536,537.75,536,536.5,93
20120901|2012-06-12 06:30,12,536.5,537.25,534.75,535.75,169
20120901|2012-06-12 07:00,12,535.75,535.75,531.5,533,300
20120901|2012-06-12 07:30,12,531.25,539.75,521.75,530.25,1781
20120901|2012-06-12 08:00,12,530.25,534.75,530.25,531.25,1057
20120901|2012-06-12 08:30,12,531.25,533.25,529,531.25,882
20120901|2012-06-12 09:00,12,531.25,531.25,529,530,871
20120901|2012-06-12 09:30,12,529.5,530.75,525,528.5,3759
20120901|2012-06-12 10:00,12,528.5,530,526.75,527,1758
20120901|2012-06-12 10:30,12,527,527.75,525.25,525.75,986
20120901|2012-06-12 11:00,12,525.75,525.75,523,524.75,1802
20120901|2012-06-12 11:30,12,524.75,525.5,522.25,525.5,646
20120901|2012-06-12 12:00,12,525.75,530,525.5,527.75,1653
20120901|2012-06-12 12:30,12,527.5,528.5,525.75,526,960
20120901|2012-06-12 13:00,12,525.75,528,523.5,525.5,3009
20120901|2012-06-12 13:30,12,525.5,526.5,522.5,523.75,318
20120901|2012-06-12 17:00,13,524.75,525,523.5,523.5,26
20120901|2012-06-12 17:30,13,523.75,524.75,523.5,524.25,7
20120901|2012-06-12 18:00,13,524.5,524.5,523.5,524,23
20120901|2012-06-12 18:30,13,524.75,524.75,524.25,524.75,10
20120901|2012-06-12 19:30,13,525,525.75,525,525.75,16
20120901|2012-06-12 20:00,13,525.75,526,525.5,526,9
20120901|2012-06-12 20:30,13,526,526,525.75,525.75,8
20120901|2012-06-12 21:00,13,525.75,526,525.75,526,12
20120901|2012-06-12 21:30,13,526.25,526.25,525.5,525.5,23
20120901|2012-06-12 22:00,13,525.25,525.5,525.25,525.5,10
20120901|2012-06-12 22:30,13,526,526,526,526,1
20120901|2012-06-12 23:00,13,526,526,526,526,1
20120901|2012-06-12 23:30,13,526,526,526,526,4
20120901|2012-06-13 00:00,13,525.75,526.5,525.75,526.5,12
20120901|2012-06-13 00:30,13,526,526,526,526,1
20120901|2012-06-13 01:00,13,525.75,526.75,525.75,526.75,20
20120901|2012-06-13 01:30,13,526.5,527.25,526.5,527.25,21
20120901|2012-06-13 02:00,13,526,527.25,525.75,526.75,38
20120901|2012-06-13 02:30,13,526.5,527.5,526.5,527.25,27
20120901|2012-06-13 03:00,13,527.5,528.25,527.5,527.75,39
20120901|2012-06-13 03:30,13,528,529,528,528.5,35
20120901|2012-06-13 04:00,13,528.75,528.75,527.5,527.75,26
20120901|2012-06-13 04:30,13,528.5,528.5,526,526.5,68
20120901|2012-06-13 05:00,13,526.25,526.25,525,526.25,64
20120901|2012-06-13 05:30,13,526.5,526.75,526,526.5,121
20120901|2012-06-13 06:00,13,526.25,526.25,524.75,524.75,133
20120901|2012-06-13 06:30,13,524.5,524.5,522.25,522.75,323
20120901|2012-06-13 07:00,13,522.5,524.25,521,521.75,308
20120901|2012-06-13 07:30,13,522,522,518.75,519.75,749
20120901|2012-06-13 08:00,13,518.5,519.25,516.25,518.5,779
20120901|2012-06-13 08:30,13,518,518.75,517.25,518.75,460
20120901|2012-06-13 09:00,13,518.5,519.5,517.75,518.75,535
20120901|2012-06-13 09:30,13,518.75,522,518.75,520.5,3111
20120901|2012-06-13 10:00,13,520.5,521.5,516.5,516.5,1920
20120901|2012-06-13 10:30,13,516.75,521,516.25,521,2514
20120901|2012-06-13 11:00,13,521,526.25,519.25,525,3773
20120901|2012-06-13 11:30,13,525,525.25,519.25,522,2860
20120901|2012-06-13 12:00,13,522.25,523,519.25,521,1487
20120901|2012-06-13 12:30,13,521.25,521.5,518.25,519.5,1078
20120901|2012-06-13 13:00,13,519.75,521,514.5,515.75,5506
20120901|2012-06-13 13:30,13,516.25,516.75,513.5,513.75,565
20120901|2012-06-13 17:00,14,514,515.5,514,515.25,251
20120901|2012-06-13 17:30,14,515.25,516,514.25,515.5,62
20120901|2012-06-13 18:00,14,515,516.5,514.75,516.25,44
20120901|2012-06-13 18:30,14,516.75,517,516.25,516.75,44
20120901|2012-06-13 19:00,14,517,517,516.25,516.25,50
20120901|2012-06-13 19:30,14,516.25,516.75,516,516.75,14
20120901|2012-06-13 20:00,14,517,517.25,515,515,92
20120901|2012-06-13 20:30,14,514.75,515,513,513.75,115
20120901|2012-06-13 21:00,14,514,515.25,514,515.25,16
20120901|2012-06-13 21:30,14,515.5,516,515,515.5,47
20120901|2012-06-13 22:00,14,515.75,517.25,515.75,517.25,28
20120901|2012-06-13 22:30,14,516.25,516.75,516.25,516.5,28
20120901|2012-06-13 23:00,14,517,517.75,517,517,24
20120901|2012-06-13 23:30,14,517,517.25,517,517.25,3
20120901|2012-06-14 00:00,14,517.5,517.5,516.5,516.5,18
20120901|2012-06-14 00:30,14,516.25,516.25,515,515.25,119
20120901|2012-06-14 01:00,14,515,517.5,514,515.75,112
20120901|2012-06-14 01:30,14,515.5,517.5,515.25,517.5,43
20120901|2012-06-14 02:00,14,517,518,516.25,518,118
20120901|2012-06-14 02:30,14,518,520.5,517,520,305
20120901|2012-06-14 03:00,14,520,520.5,519.5,520,134
20120901|2012-06-14 03:30,14,520.25,520.5,519.75,519.75,56
20120901|2012-06-14 04:00,14,520,522,518.5,520.5,608
20120901|2012-06-14 04:30,14,520.75,521,519,520,36
20120901|2012-06-14 05:00,14,520,521,520,520.25,211
20120901|2012-06-14 05:30,14,520.5,521.75,520.25,520.75,93
20120901|2012-06-14 06:00,14,520.75,522.5,520.5,521.75,99
20120901|2012-06-14 06:30,14,522,522.5,521,521.5,143
20120901|2012-06-14 07:00,14,521.75,523,520.75,521,322
20120901|2012-06-14 07:30,14,522,522.75,519.5,522.5,211
20120901|2012-06-14 08:00,14,522.75,525,521,523,509
20120901|2012-06-14 08:30,14,522.5,524,520.5,522.5,819
20120901|2012-06-14 09:00,14,522.75,523.25,521,521.75,739
20120901|2012-06-14 09:30,14,521.5,524,521,522.25,3051
20120901|2012-06-14 10:00,14,522.5,524.5,522.5,523.25,1403
20120901|2012-06-14 10:30,14,523.5,524,520.5,521,2614
20120901|2012-06-14 11:00,14,521,522.5,520.5,520.75,777
20120901|2012-06-14 11:30,14,520.75,520.75,517.5,519.25,1112
20120901|2012-06-14 12:00,14,519.25,522.5,518.5,519.5,1665
20120901|2012-06-14 12:30,14,519.5,522.5,518,522,2362
20120901|2012-06-14 13:00,14,521.75,523.25,520.5,520.75,2591
20120901|2012-06-14 13:30,14,520.75,522,520.25,521,388
20120901|2012-06-14 17:00,15,520.75,522.25,520.75,521.75,209
20120901|2012-06-14 17:30,15,521.75,521.75,520,520.5,97
20120901|2012-06-14 18:00,15,520.25,520.25,518.5,518.5,60
20120901|2012-06-14 18:30,15,518.75,519,517.75,518.25,29
20120901|2012-06-14 19:00,15,518.5,519.5,518.25,519.5,57
20120901|2012-06-14 19:30,15,519,519,518.75,518.75,3
20120901|2012-06-14 20:00,15,519.5,520.75,519.5,520.75,43
20120901|2012-06-14 20:30,15,520,521.75,520,521.25,41
20120901|2012-06-14 21:00,15,521.25,521.25,520.75,521.25,15
20120901|2012-06-14 21:30,15,521,521.5,519.25,519.25,54
20120901|2012-06-14 22:00,15,519.25,519.5,518.75,519.25,28
20120901|2012-06-14 22:30,15,519.75,519.75,519.5,519.75,7
20120901|2012-06-14 23:00,15,519.75,519.75,518.5,518.75,40
20120901|2012-06-14 23:30,15,519.5,520.5,519.5,520,19
20120901|2012-06-15 00:00,15,520.25,520.5,520.25,520.5,13
20120901|2012-06-15 00:30,15,520,520,519.25,519.25,58
20120901|2012-06-15 01:00,15,519.25,519.25,519.25,519.25,12
20120901|2012-06-15 01:30,15,519.75,521,519.25,520.25,27
20120901|2012-06-15 02:00,15,520.25,521.5,520,521.5,53
20120901|2012-06-15 02:30,15,521,521.25,521,521.25,25
20120901|2012-06-15 03:00,15,520.75,520.75,519.5,519.75,23
20120901|2012-06-15 03:30,15,519.75,520.5,519.75,520.5,11
20120901|2012-06-15 04:00,15,521.25,521.5,521,521,35
20120901|2012-06-15 04:30,15,521,521.75,521,521.5,14
20120901|2012-06-15 05:00,15,521.75,521.75,519.75,520.25,32
20120901|2012-06-15 05:30,15,519.75,520.5,519,520.5,40
20120901|2012-06-15 06:00,15,521,523,521,523,187
20120901|2012-06-15 06:30,15,523.25,523.25,521.5,521.5,46
20120901|2012-06-15 07:00,15,521.25,521.5,520,520.75,200
20120901|2012-06-15 07:30,15,520.75,522.75,520.5,522,114
20120901|2012-06-15 08:00,15,522,523.5,521.5,522.5,307
20120901|2012-06-15 08:30,15,522.5,526.5,522.25,526.25,778
20120901|2012-06-15 09:00,15,526.5,526.5,524.75,525,404
20120901|2012-06-15 09:30,15,524.75,526,521.75,522.75,3607
20120901|2012-06-15 10:00,15,522.75,522.75,517,517.5,3167
20120901|2012-06-15 10:30,15,517.5,518.5,515,516.75,3231
20120901|2012-06-15 11:00,15,516.75,517.25,513.75,514.5,2123
20120901|2012-06-15 11:30,15,514.5,516.25,512.5,513.75,1591
20120901|2012-06-15 12:00,15,513.25,514.5,512.5,513,1340
20120901|2012-06-15 12:30,15,513,513.75,512,512.25,1675
20120901|2012-06-15 13:00,15,512.25,513,510,512.5,5442
20120901|2012-06-15 13:30,15,512.75,513.25,512,512,715
20120901|2012-06-17 17:00,18,513.25,515.75,513.25,514.25,550
20120901|2012-06-17 17:30,18,514.25,515,513.5,514,76
20120901|2012-06-17 18:00,18,514.5,514.75,514.5,514.75,9
20120901|2012-06-17 18:30,18,515,516,515,515.5,27
20120901|2012-06-17 19:00,18,515.75,517,515.75,516,72
20120901|2012-06-17 19:30,18,516,519,516,518,91
20120901|2012-06-17 20:00,18,517.75,518.5,515.75,516.75,40
20120901|2012-06-17 20:30,18,516.5,517,513.75,515,173
20120901|2012-06-17 21:00,18,514.75,514.75,513.5,514,43
20120901|2012-06-17 21:30,18,514,514,512.5,512.75,49
20120901|2012-06-17 22:00,18,512.25,514,512.25,514,33
20120901|2012-06-17 22:30,18,513.5,513.5,513,513.25,8
20120901|2012-06-17 23:00,18,513.5,514.25,513.5,514.25,29
20120901|2012-06-17 23:30,18,514.25,516.25,514.25,515.75,160
20120901|2012-06-18 00:00,18,516,516.5,516,516.25,52
20120901|2012-06-18 00:30,18,516,516,515.5,515.5,3
20120901|2012-06-18 01:00,18,516,516.5,515.25,515.5,48
20120901|2012-06-18 01:30,18,516,516,514.75,516,33
20120901|2012-06-18 02:00,18,516,518,516,517.75,112
20120901|2012-06-18 02:30,18,517.75,518.75,517.5,518.75,33
20120901|2012-06-18 03:00,18,518.5,518.75,517.5,517.75,101
20120901|2012-06-18 03:30,18,517.75,518.5,517,518.5,111
20120901|2012-06-18 04:00,18,518.5,518.5,517.75,518.5,48
20120901|2012-06-18 04:30,18,518.5,518.5,515.5,516.25,45
20120901|2012-06-18 05:00,18,516.25,517.75,516.25,516.75,21
20120901|2012-06-18 05:30,18,516.75,516.75,516.5,516.5,4
20120901|2012-06-18 06:00,18,516.5,516.75,515.25,516,10
20120901|2012-06-18 06:30,18,516,520.5,516,519.75,158
20120901|2012-06-18 07:00,18,520.25,521,517.25,518,158
20120901|2012-06-18 07:30,18,518,518,514.75,515.75,216
20120901|2012-06-18 08:00,18,516,517.25,514.25,517,240
20120901|2012-06-18 08:30,18,517.25,521.25,515.5,520.5,730
20120901|2012-06-18 09:00,18,521,523,519.25,522,968
20120901|2012-06-18 09:30,18,521.75,529,521.75,527.5,3664
20120901|2012-06-18 10:00,18,527.25,528.25,524.25,527.25,2310
20120901|2012-06-18 10:30,18,527.75,530.75,526.75,530.5,1938
20120901|2012-06-18 11:00,18,530.75,535,529.5,535,2732
20120901|2012-06-18 11:30,18,535.25,541.75,534,537.25,4895
20120901|2012-06-18 12:00,18,537,537,532,534.75,1991
20120901|2012-06-18 12:30,18,534.75,536.25,534,536,1250
20120901|2012-06-18 13:00,18,535.75,539.75,534.75,538.5,4011
20120901|2012-06-18 13:30,18,538.5,538.75,537.75,538.25,285
20120901|2012-06-18 17:00,19,540.5,543,540.5,542.25,511
20120901|2012-06-18 17:30,19,542.75,543.75,541.5,543.25,112
20120901|2012-06-18 18:00,19,542.5,544,542.5,544,89
20120901|2012-06-18 18:30,19,543.5,544,543,543.5,49
20120901|2012-06-18 19:00,19,543.5,544.25,543,544,43
20120901|2012-06-18 19:30,19,544.5,545,544,544.75,74
20120901|2012-06-18 20:00,19,544.75,546,544,545.75,228
20120901|2012-06-18 20:30,19,545.75,546.75,545.75,546.25,121
20120901|2012-06-18 21:00,19,546.25,546.25,544.25,544.25,66
20120901|2012-06-18 21:30,19,544.25,544.5,544,544.5,25
20120901|2012-06-18 22:00,19,544.5,544.75,544,544.75,45
20120901|2012-06-18 22:30,19,545,545,544,544,4
20120901|2012-06-18 23:00,19,543.75,543.75,543.25,543.5,8
20120901|2012-06-18 23:30,19,543.75,543.75,543.5,543.5,10
20120901|2012-06-19 00:00,19,543.75,543.75,543,543.5,41
20120901|2012-06-19 00:30,19,543.75,544.5,543.25,543.25,23
20120901|2012-06-19 01:00,19,543.5,543.75,543.25,543.5,8
20120901|2012-06-19 01:30,19,543.5,543.5,542.75,542.75,59
20120901|2012-06-19 02:00,19,542.75,543.5,542.25,542.5,67
20120901|2012-06-19 02:30,19,542.25,542.25,541.25,541.25,65
20120901|2012-06-19 03:00,19,542,542,540.75,541,128
20120901|2012-06-19 03:30,19,540.5,542,540.5,542,135
20120901|2012-06-19 04:00,19,542,542.25,541.25,542.25,126
20120901|2012-06-19 04:30,19,542.75,543.25,542.5,543.25,177
20120901|2012-06-19 05:00,19,543.5,549.5,543.5,548.5,813
20120901|2012-06-19 05:30,19,547.75,549.75,547,549,37
20120901|2012-06-19 06:00,19,549,549,547.75,548.5,191
20120901|2012-06-19 06:30,19,548.5,549,547.5,548,161
20120901|2012-06-19 07:00,19,548,549.5,548,549.5,264
20120901|2012-06-19 07:30,19,549.5,550.5,548.5,550.5,425
20120901|2012-06-19 08:00,19,550.5,556,550.5,554.75,2006
20120901|2012-06-19 08:30,19,554.75,558,554,557.5,2197
20120901|2012-06-19 09:00,19,557.25,557.75,555,556.75,1439
20120901|2012-06-19 09:30,19,556.75,562,555.25,561.25,9883
20120901|2012-06-19 10:00,19,561.5,568,559,559.25,8030
20120901|2012-06-19 10:30,19,559.5,563.5,559,563,2581
20120901|2012-06-19 11:00,19,563,563.5,560,563,2371
20120901|2012-06-19 11:30,19,563.25,564.5,559.75,561.5,2518
20120901|2012-06-19 12:00,19,561.5,563,560.25,562.25,1953
20120901|2012-06-19 12:30,19,562.25,563.75,561,562.25,2235
20120901|2012-06-19 13:00,19,562.75,568,562.25,564,6372
20120901|2012-06-19 13:30,19,563.75,565.25,562,563,724
20120901|2012-06-19 17:00,20,563,563.75,561.5,563.75,376
20120901|2012-06-19 17:30,20,563.25,564,562.75,563.75,66
20120901|2012-06-19 18:00,20,563.5,563.75,563.25,563.75,22
20120901|2012-06-19 18:30,20,564,564,563.5,563.5,8
20120901|2012-06-19 19:00,20,563,563.75,562.75,563.5,14
20120901|2012-06-19 19:30,20,563.75,564.5,563.5,564.5,49
20120901|2012-06-19 20:00,20,564.5,565,563,565,62
20120901|2012-06-19 20:30,20,564.75,565,564,564,65
20120901|2012-06-19 21:00,20,564.75,564.75,564.5,564.5,9
20120901|2012-06-19 21:30,20,563.5,564.5,563.5,563.5,15
20120901|2012-06-19 22:00,20,564.25,564.5,563.75,564.5,7
20120901|2012-06-19 22:30,20,564.25,564.75,564.25,564.75,11
20120901|2012-06-19 23:00,20,564.75,565.25,564.75,565.25,17
20120901|2012-06-19 23:30,20,565.25,566.5,565.25,566.5,48
20120901|2012-06-20 00:00,20,566.75,567,566.5,567,21
20120901|2012-06-20 00:30,20,566.75,567,566,567,78
20120901|2012-06-20 01:00,20,567,567,566.75,567,109
20120901|2012-06-20 01:30,20,567,567.25,566.75,567.25,36
20120901|2012-06-20 02:00,20,567,567,565,565,103
20120901|2012-06-20 02:30,20,565,565.25,564.75,565,29
20120901|2012-06-20 03:00,20,565,565,563.75,564,89
20120901|2012-06-20 03:30,20,563.75,565,563.75,565,25
20120901|2012-06-20 04:00,20,565.25,565.25,564.75,565.25,181
20120901|2012-06-20 04:30,20,565.25,565.5,565,565.25,32
20120901|2012-06-20 05:00,20,565.25,565.25,563,563,52
20120901|2012-06-20 05:30,20,563.5,564,562.5,562.5,24
20120901|2012-06-20 06:00,20,562.5,563.75,562.25,562.5,292
20120901|2012-06-20 06:30,20,562,563,562,562,162
20120901|2012-06-20 07:00,20,561.75,562,554,554.25,1233
20120901|2012-06-20 07:30,20,554.25,557.5,552.5,555.75,811
20120901|2012-06-20 08:00,20,555.75,558,555.75,556,597
20120901|2012-06-20 08:30,20,556,558,554,557.5,916
20120901|2012-06-20 09:00,20,557.75,558.25,556.25,557.75,513
20120901|2012-06-20 09:30,20,558,562,556.5,558.5,5073
20120901|2012-06-20 10:00,20,558.5,559.5,556,557.75,2279
20120901|2012-06-20 10:30,20,557.25,558.5,554.75,557.25,1668
20120901|2012-06-20 11:00,20,557.25,564,556.75,564,2756
20120901|2012-06-20 11:30,20,564,565.75,560.75,563.25,3376
20120901|2012-06-20 12:00,20,563.25,565.25,562.25,564,2652
20120901|2012-06-20 12:30,20,564.25,564.5,561,562,1562
20120901|2012-06-20 13:00,20,562.25,569.75,562.25,567,3122
20120901|2012-06-20 13:30,20,567,568,565.75,566.5,743
20120901|2012-06-20 17:00,21,565.25,567,561.75,561.75,350
20120901|2012-06-20 17:30,21,562,563,561.75,562.25,118
20120901|2012-06-20 18:00,21,562.25,562.25,560.75,560.75,187
20120901|2012-06-20 18:30,21,561.5,561.5,560.5,560.5,98
20120901|2012-06-20 19:00,21,561,562,560.75,561.75,91
20120901|2012-06-20 19:30,21,561.5,561.5,559.25,559.25,123
20120901|2012-06-20 20:00,21,559.25,560.75,559.25,559.75,62
20120901|2012-06-20 20:30,21,559.5,559.75,559.25,559.25,34
20120901|2012-06-20 21:00,21,559.25,559.25,556,558.5,228
20120901|2012-06-20 21:30,21,558,559.5,556.5,556.5,81
20120901|2012-06-20 22:00,21,556.5,559.25,556.5,558,220
20120901|2012-06-20 22:30,21,557.5,558.25,557.25,558.25,26
20120901|2012-06-20 23:00,21,558.25,559.25,558,558.75,43
20120901|2012-06-20 23:30,21,559.25,559.25,559.25,559.25,22
20120901|2012-06-21 00:00,21,559,559.25,558.75,559.25,29
20120901|2012-06-21 00:30,21,559.25,559.25,558.75,559,33
20120901|2012-06-21 01:00,21,559.25,560,559,560,33
20120901|2012-06-21 01:30,21,560,560.75,560,560.75,64
20120901|2012-06-21 02:00,21,560.75,562.75,560.75,562,122
20120901|2012-06-21 02:30,21,561,561.25,560.5,560.75,19
20120901|2012-06-21 03:00,21,560.25,560.25,559,559,39
20120901|2012-06-21 03:30,21,558.75,561.75,558.75,561.75,55
20120901|2012-06-21 04:00,21,560.5,560.5,557.75,557.75,156
20120901|2012-06-21 04:30,21,558.25,561.25,558,561.25,55
20120901|2012-06-21 05:00,21,561.5,563,561.5,562.25,227
20120901|2012-06-21 05:30,21,562.25,562.5,559.75,560.25,52
20120901|2012-06-21 06:00,21,560.25,560.25,558.25,559.25,184
20120901|2012-06-21 06:30,21,559.25,563.5,559.25,561,100
20120901|2012-06-21 07:00,21,561.75,565,561.25,561.5,207
20120901|2012-06-21 07:30,21,561.25,565,561.25,564,460
20120901|2012-06-21 08:00,21,564.25,564.75,560,560,453
20120901|2012-06-21 08:30,21,560.5,564.5,560.5,564,981
20120901|2012-06-21 09:00,21,564,570,564,567.75,1766
20120901|2012-06-21 09:30,21,568,570.75,565,567.75,5330
20120901|2012-06-21 10:00,21,567.75,567.75,563,566,2885
20120901|2012-06-21 10:30,21,566.25,568.75,564,564,4002
20120901|2012-06-21 11:00,21,564,566.5,559.75,565,4516
20120901|2012-06-21 11:30,21,565.25,566.25,559.5,560.75,2301
20120901|2012-06-21 12:00,21,560.75,561,553,554,4201
20120901|2012-06-21 12:30,21,554,556.25,549.5,555,3075
20120901|2012-06-21 13:00,21,554.75,556,549.5,551.75,3363
20120901|2012-06-21 13:30,21,551.75,552,550,550.5,629
20120901|2012-06-21 17:00,22,550,550.5,547.25,549.75,289
20120901|2012-06-21 17:30,22,549.75,549.75,549,549.5,30
20120901|2012-06-21 18:00,22,549.25,549.5,549,549.5,38
20120901|2012-06-21 18:30,22,549.5,550.25,549.25,550,49
20120901|2012-06-21 19:00,22,550,552.25,550,551.5,47
20120901|2012-06-21 19:30,22,552.25,552.75,551.75,552.75,89
20120901|2012-06-21 20:00,22,552.75,552.75,551.25,551.75,67
20120901|2012-06-21 20:30,22,552,552.5,551.25,552,15
20120901|2012-06-21 21:00,22,552,552.5,550.25,552,51
20120901|2012-06-21 21:30,22,552,552.75,552,552.75,4
20120901|2012-06-21 22:00,22,551.75,552,551.75,551.75,32
20120901|2012-06-21 22:30,22,551.75,551.75,551.75,551.75,3
20120901|2012-06-21 23:00,22,552.5,553,551.5,553,39
20120901|2012-06-21 23:30,22,553.25,553.5,552.5,552.5,30
20120901|2012-06-22 00:00,22,553,553.75,553,553.75,64
20120901|2012-06-22 00:30,22,553.75,553.75,553.75,553.75,5
20120901|2012-06-22 01:00,22,553.75,553.75,553.25,553.25,14
20120901|2012-06-22 01:30,22,553.5,554,552,553,250
20120901|2012-06-22 02:00,22,553,553,550.25,550.75,117
20120901|2012-06-22 02:30,22,551,552.5,550.5,551.5,36
20120901|2012-06-22 03:00,22,551.5,551.5,551,551,29
20120901|2012-06-22 03:30,22,552,554,552,553.75,134
20120901|2012-06-22 04:00,22,553.75,554.5,553.75,554.5,39
20120901|2012-06-22 04:30,22,555,562,554.5,559.75,382
20120901|2012-06-22 05:00,22,560.75,561,559.5,559.75,189
20120901|2012-06-22 05:30,22,560,560.25,559.5,560.25,39
20120901|2012-06-22 06:00,22,560.25,561.25,560,560.5,221
20120901|2012-06-22 06:30,22,560.75,560.75,559.25,560,127
20120901|2012-06-22 07:00,22,559.75,560,558.25,559,273
20120901|2012-06-22 07:30,22,558.5,560.5,558.5,559.5,370
20120901|2012-06-22 08:00,22,559.75,562.75,558.5,562,493
20120901|2012-06-22 08:30,22,562,566.5,562,564,1062
20120901|2012-06-22 09:00,22,563.75,564,561.75,563,774
20120901|2012-06-22 09:30,22,562.75,564.75,561.75,563.75,5040
20120901|2012-06-22 10:00,22,563.75,564.5,562.5,563.5,1858
20120901|2012-06-22 10:30,22,563.5,563.5,558.75,561.25,2110
20120901|2012-06-22 11:00,22,561.25,563,560,562,1563
20120901|2012-06-22 11:30,22,562,562.25,555.5,556.75,2157
20120901|2012-06-22 12:00,22,556.5,557.75,551,553,4067
20120901|2012-06-22 12:30,22,553,554.25,550.25,553,3086
20120901|2012-06-22 13:00,22,553.25,556.25,551,552.75,3352
20120901|2012-06-22 13:30,22,553,553.5,550.75,552.25,804
20120901|2012-06-24 17:00,25,565.75,572.5,565.75,571.25,1689
20120901|2012-06-24 17:30,25,570.75,572.75,570.25,572,374
20120901|2012-06-24 18:00,25,572,573,571.5,572.5,231
20120901|2012-06-24 18:30,25,573,573.25,572.5,572.75,205
20120901|2012-06-24 19:00,25,572.75,573.25,571.75,573,292
20120901|2012-06-24 19:30,25,573,573,572.25,572.75,94
20120901|2012-06-24 20:00,25,573,573.75,572.5,573,211
20120901|2012-06-24 20:30,25,573,573.5,572.5,573.5,86
20120901|2012-06-24 21:00,25,573.5,573.75,573,573,141
20120901|2012-06-24 21:30,25,572.75,573.25,572.75,573.25,63
20120901|2012-06-24 22:00,25,573.25,573.5,572.75,572.75,60
20120901|2012-06-24 22:30,25,573,573,572.25,572.75,84
20120901|2012-06-24 23:00,25,573,573.5,572.75,573.25,50
20120901|2012-06-24 23:30,25,573.25,573.25,573,573.25,6
20120901|2012-06-25 00:00,25,573.25,573.25,572.75,573,30
20120901|2012-06-25 00:30,25,573,573.5,573,573.5,10
20120901|2012-06-25 01:00,25,573.5,574,573.5,573.5,39
20120901|2012-06-25 01:30,25,573.75,574,570.75,572,404
20120901|2012-06-25 02:00,25,571.5,574,571.5,572,200
20120901|2012-06-25 02:30,25,572.25,572.25,570,570.25,162
20120901|2012-06-25 03:00,25,570.25,572,570,571.5,73
20120901|2012-06-25 03:30,25,571,571.5,570,571.5,48
20120901|2012-06-25 04:00,25,571,574,571,573.75,168
20120901|2012-06-25 04:30,25,574,575,573.75,574,150
20120901|2012-06-25 05:00,25,574,574,571.75,572.5,62
20120901|2012-06-25 05:30,25,573,573,570.75,571.75,41
20120901|2012-06-25 06:00,25,571.75,572,570.5,571.25,75
20120901|2012-06-25 06:30,25,571.25,572.75,571.25,571.5,215
20120901|2012-06-25 07:00,25,571.5,574,570.5,572.5,702
20120901|2012-06-25 07:30,25,572.5,578,572.5,577.25,1028
20120901|2012-06-25 08:00,25,577,579.75,576,578,1577
20120901|2012-06-25 08:30,25,577.5,589,577,587.5,4765
20120901|2012-06-25 09:00,25,587.75,590.75,585,589.25,3233
20120901|2012-06-25 09:30,25,589,591.25,584.75,591.25,4785
20120901|2012-06-25 10:00,25,591.25,591.25,589.5,591.25,3902
20120901|2012-06-25 10:30,25,591.25,591.25,590.75,591.25,866
20120901|2012-06-25 11:00,25,591.25,591.25,591.25,591.25,137
20120901|2012-06-25 11:30,25,591.25,591.25,589.5,590.75,3085
20120901|2012-06-25 12:00,25,590.5,591.25,590,591.25,2399
20120901|2012-06-25 12:30,25,591.25,591.25,591.25,591.25,284
20120901|2012-06-25 13:00,25,591.25,591.25,591.25,591.25,164
20120901|2012-06-25 13:30,25,591.25,591.25,591.25,591.25,639
20120901|2012-06-25 17:00,26,597,605,596,605,2554
20120901|2012-06-25 17:30,26,604.5,606.5,603.25,605.25,502
20120901|2012-06-25 18:00,26,605.25,606.5,602,602,335
20120901|2012-06-25 18:30,26,602,602.25,598.75,599,319
20120901|2012-06-25 19:00,26,599,600.25,598.75,599.5,225
20120901|2012-06-25 19:30,26,599.75,604.25,599.75,604,211
20120901|2012-06-25 20:00,26,603.5,603.5,599,599.25,119
20120901|2012-06-25 20:30,26,599,599.25,597.25,597.25,168
20120901|2012-06-25 21:00,26,597.25,597.75,596.5,597,162
20120901|2012-06-25 21:30,26,597,600.5,596.75,599.75,116
20120901|2012-06-25 22:00,26,600,600.25,598.75,599.25,62
20120901|2012-06-25 22:30,26,600,603.25,600,600.25,119
20120901|2012-06-25 23:00,26,600.25,600.25,599.5,600.25,16
20120901|2012-06-25 23:30,26,601.25,601.75,600.75,601,39
20120901|2012-06-26 00:00,26,601,602.25,601,602,43
20120901|2012-06-26 00:30,26,602,605,602,605,90
20120901|2012-06-26 01:00,26,605,606.25,604.75,605.5,159
20120901|2012-06-26 01:30,26,606,606.25,603.5,603.75,278
20120901|2012-06-26 02:00,26,604.5,605,603.5,604.25,311
20120901|2012-06-26 02:30,26,604,606.75,604,605,429
20120901|2012-06-26 03:00,26,605.5,606,604.5,605,201
20120901|2012-06-26 03:30,26,605.25,605.25,598.25,600,586
20120901|2012-06-26 04:00,26,599.25,600,595.25,596.75,793
20120901|2012-06-26 04:30,26,596.75,598.25,596.75,597.75,122
20120901|2012-06-26 05:00,26,597.25,599,597.25,598.25,134
20120901|2012-06-26 05:30,26,598.5,598.5,598.25,598.25,82
20120901|2012-06-26 06:00,26,598,598.25,595.5,595.5,186
20120901|2012-06-26 06:30,26,595.5,595.75,592.75,594.75,468
20120901|2012-06-26 07:00,26,594.5,603.25,594.25,601.75,620
20120901|2012-06-26 07:30,26,601.75,610,601.75,608.75,2261
20120901|2012-06-26 08:00,26,608.75,610,604.5,606.75,1768
20120901|2012-06-26 08:30,26,606.75,613.75,606.5,613.75,2814
20120901|2012-06-26 09:00,26,613,619.5,611.25,618.75,4899
20120901|2012-06-26 09:30,26,618.5,619.25,608,611.75,8587
20120901|2012-06-26 10:00,26,611.5,612.75,608,608.75,4029
20120901|2012-06-26 10:30,26,608.75,609.5,601.75,607.75,4551
20120901|2012-06-26 11:00,26,607.75,609,606.5,607.25,2793
20120901|2012-06-26 11:30,26,607.5,608.25,603,604.75,4861
20120901|2012-06-26 12:00,26,605.25,606.25,602,602.75,2458
20120901|2012-06-26 12:30,26,603,614,603,612,5659
20120901|2012-06-26 13:00,26,612.25,614.5,610.5,613.25,4104
20120901|2012-06-26 13:30,26,613.25,620,613,619.25,6253
20120901|2012-06-26 17:00,27,618,618,612,615.5,586
20120901|2012-06-26 17:30,27,615.75,617,615.75,616.25,101
20120901|2012-06-26 18:00,27,616.75,616.75,615.25,616.25,83
20120901|2012-06-26 18:30,27,616.5,616.75,615,615,125
20120901|2012-06-26 19:00,27,615,615,614,614.5,74
20120901|2012-06-26 19:30,27,614.5,616.5,614,615,138
20120901|2012-06-26 20:00,27,615.75,616,614,614,113
20120901|2012-06-26 20:30,27,613.75,615,613.75,614.25,51
20120901|2012-06-26 21:00,27,613.75,614.75,613.5,614.75,28
20120901|2012-06-26 21:30,27,614.75,615.25,614,615,35
20120901|2012-06-26 22:00,27,614.75,616.5,614.5,616.25,55
20120901|2012-06-26 22:30,27,615.75,615.75,614.5,614.5,44
20120901|2012-06-26 23:00,27,614.5,614.5,614.25,614.5,14
20120901|2012-06-26 23:30,27,614.5,614.75,614.5,614.75,12
20120901|2012-06-27 00:00,27,614.75,616.25,614.75,616,61
20120901|2012-06-27 00:30,27,616,616,615.25,615.75,27
20120901|2012-06-27 01:00,27,616,616.5,615.75,616.5,33
20120901|2012-06-27 01:30,27,616.25,617,616.25,616.75,103
20120901|2012-06-27 02:00,27,616.75,617,615.5,617,191
20120901|2012-06-27 02:30,27,616.5,617,615.75,616,67
20120901|2012-06-27 03:00,27,616.75,616.75,615.75,616.25,96
20120901|2012-06-27 03:30,27,615.75,616.25,615.25,615.75,142
20120901|2012-06-27 04:00,27,615.75,620,615.75,619.5,805
20120901|2012-06-27 04:30,27,619.25,625,619.25,625,1320
20120901|2012-06-27 05:00,27,625,629.75,624.5,629.25,789
20120901|2012-06-27 05:30,27,629.25,630.5,627.5,628.25,667
20120901|2012-06-27 06:00,27,628,631.5,627.75,631,447
20120901|2012-06-27 06:30,27,630.5,630.5,628.75,630.5,390
20120901|2012-06-27 07:00,27,630,637.5,630,637.25,2294
20120901|2012-06-27 07:30,27,637.75,641.25,637.5,641.25,1796
20120901|2012-06-27 08:00,27,641.5,649.25,641.25,641.25,4658
20120901|2012-06-27 08:30,27,641.75,643,638.25,638.25,2119
20120901|2012-06-27 09:00,27,638.25,642,638,641.75,2287
20120901|2012-06-27 09:30,27,642,643.5,634.25,635.75,10508
20120901|2012-06-27 10:00,27,635.75,637.75,632.5,635.5,5402
20120901|2012-06-27 10:30,27,635.5,642.5,635.25,641.25,5582
20120901|2012-06-27 11:00,27,641.5,641.5,634,637.75,6741
20120901|2012-06-27 11:30,27,638,639.25,631.5,633,4166
20120901|2012-06-27 12:00,27,632.75,634,630,633.25,4181
20120901|2012-06-27 12:30,27,633.25,633.5,626.25,630,4880
20120901|2012-06-27 13:00,27,630,631.25,621.25,628.75,5187
20120901|2012-06-27 13:30,27,628.5,631,623.5,629.5,6845
20120901|2012-06-27 17:00,28,627,628.5,625,625.75,590
20120901|2012-06-27 17:30,28,625.75,625.75,622.25,623.75,283
20120901|2012-06-27 18:00,28,624,625,623.5,624.75,127
20120901|2012-06-27 18:30,28,625,626,624.5,626,76
20120901|2012-06-27 19:00,28,626,627,625.25,626.5,100
20120901|2012-06-27 19:30,28,626.5,627.5,626,627.5,43
20120901|2012-06-27 20:00,28,627.75,628,627.5,628,74
20120901|2012-06-27 20:30,28,628,628,627.25,627.5,57
20120901|2012-06-27 21:00,28,627.75,627.75,625.25,625.25,53
20120901|2012-06-27 21:30,28,625.5,628,625,628,56
20120901|2012-06-27 22:00,28,627.75,629,627.5,628.25,125
20120901|2012-06-27 22:30,28,628.5,628.75,627.5,628,74
20120901|2012-06-27 23:00,28,628.25,629,627.5,628.75,60
20120901|2012-06-27 23:30,28,628.75,629.25,628.75,629.25,74
20120901|2012-06-28 00:00,28,629.25,630.5,629.25,630.5,282
20120901|2012-06-28 00:30,28,630.5,631.75,630.5,631.5,79
20120901|2012-06-28 01:00,28,631.5,632.5,631.5,631.75,148
20120901|2012-06-28 01:30,28,631.75,633.5,631.75,633.5,118
20120901|2012-06-28 02:00,28,633.75,633.75,633,633.25,138
20120901|2012-06-28 02:30,28,633.75,634,633.25,633.5,99
20120901|2012-06-28 03:00,28,633.25,633.25,632,632.5,239
20120901|2012-06-28 03:30,28,632.5,634.75,632.25,634.5,56
20120901|2012-06-28 04:00,28,634.75,637,634.75,636.5,208
20120901|2012-06-28 04:30,28,636.5,637.75,636,637.5,142
20120901|2012-06-28 05:00,28,637.5,638.5,637.5,638,301
20120901|2012-06-28 05:30,28,638,638,636.25,637.75,226
20120901|2012-06-28 06:00,28,637.75,639,637.25,637.5,142
20120901|2012-06-28 06:30,28,637.5,640,636.5,639.25,378
20120901|2012-06-28 07:00,28,639.25,639.5,636.75,637.5,657
20120901|2012-06-28 07:30,28,637.5,637.5,630,631.25,1356
20120901|2012-06-28 08:00,28,631.75,631.75,620.25,626.25,1917
20120901|2012-06-28 08:30,28,626.25,632,625.25,627.75,1818
20120901|2012-06-28 09:00,28,628.25,636,627.75,636,1615
20120901|2012-06-28 09:30,28,636,642.75,633,638.75,11872
20120901|2012-06-28 10:00,28,639,640.25,636.75,637.75,4293
20120901|2012-06-28 10:30,28,637.25,637.75,635.5,635.75,4280
20120901|2012-06-28 11:00,28,635.75,637,633.75,635,3380
20120901|2012-06-28 11:30,28,635.25,635.25,627.75,629.5,5497
20120901|2012-06-28 12:00,28,629.75,634.25,628,629.25,2946
20120901|2012-06-28 12:30,28,629.25,629.5,624,627.5,4913
20120901|2012-06-28 13:00,28,628,629,624.25,627.75,3011
20120901|2012-06-28 13:30,28,627.75,630,624,625,7224
20120901|2012-06-28 17:00,29,626,627,624,626.75,526
20120901|2012-06-28 17:30,29,626.25,626.25,624,625.25,194
20120901|2012-06-28 18:00,29,625,625.75,624.25,624.5,75
20120901|2012-06-28 18:30,29,624.5,625,624,624.25,46
20120901|2012-06-28 19:00,29,624.25,624.5,623.75,624.5,138
20120901|2012-06-28 19:30,29,624.25,626.5,624.25,626.25,142
20120901|2012-06-28 20:00,29,626.75,628.5,626.25,628.5,179
20120901|2012-06-28 20:30,29,628.5,629,627.5,628,81
20120901|2012-06-28 21:00,29,628,630.75,627.75,630.5,221
20120901|2012-06-28 21:30,29,630.5,631,629,629.5,155
20120901|2012-06-28 22:00,29,629.25,630.5,628.5,629,47
20120901|2012-06-28 22:30,29,629,629,627.75,628.5,59
20120901|2012-06-28 23:00,29,628.5,629.5,628.25,628.75,57
20120901|2012-06-28 23:30,29,629,630.75,628,628.5,67
20120901|2012-06-29 00:00,29,628.25,628.75,628,628.25,48
20120901|2012-06-29 00:30,29,629,630.75,629,630.25,65
20120901|2012-06-29 01:00,29,630.75,630.75,630,630.25,24
20120901|2012-06-29 01:30,29,630.25,631.25,630.25,631.25,56
20120901|2012-06-29 02:00,29,631.25,634,630.5,633,332
20120901|2012-06-29 02:30,29,633,634,632.5,633.25,60
20120901|2012-06-29 03:00,29,633,637,632.25,636,254
20120901|2012-06-29 03:30,29,636,636,633.25,634.75,111
20120901|2012-06-29 04:00,29,635,635,632.5,634.25,181
20120901|2012-06-29 04:30,29,634,634.5,631.25,633.25,188
20120901|2012-06-29 05:00,29,633.25,634.25,632.25,633.75,170
20120901|2012-06-29 05:30,29,633.75,635,632.25,635,504
20120901|2012-06-29 06:00,29,635,636.25,635,636,310
20120901|2012-06-29 06:30,29,636,637,631,632.25,582
20120901|2012-06-29 07:00,29,632.5,634.25,630.75,633.25,1548
20120901|2012-06-29 07:30,29,632.25,648,615.5,641.5,8214
20120901|2012-06-29 08:00,29,641.5,646,637,637.25,4386
20120901|2012-06-29 08:30,29,637.25,639,628.25,635.75,3182
20120901|2012-06-29 09:00,29,635.75,639.75,634,639.25,1793
20120901|2012-06-29 09:30,29,639.25,641.5,627,627.75,7069
20120901|2012-06-29 10:00,29,627.75,635,625.5,633,5933
20120901|2012-06-29 10:30,29,633.25,634.25,628,628.25,3866
20120901|2012-06-29 11:00,29,628,632,625.25,627.75,5690
20120901|2012-06-29 11:30,29,627.75,628.75,624.5,626,4990
20120901|2012-06-29 12:00,29,626.5,629.5,625.75,626.75,3878
20120901|2012-06-29 12:30,29,627,631.75,626.75,630,4588
20120901|2012-06-29 13:00,29,630,631,628.75,629.75,3514
20120901|2012-06-29 13:30,29,629.75,634.75,626.5,627.5,11269
20120901|2012-07-01 17:00,2,642.5,652.25,642.25,651.5,2722
20120901|2012-07-01 17:30,2,651.25,655,651.25,653.5,777
20120901|2012-07-01 18:00,2,653.5,655,652.75,654.75,419
20120901|2012-07-01 18:30,2,655,657.5,655,657.5,520
20120901|2012-07-01 19:00,2,657.25,657.25,653.25,657.25,335
20120901|2012-07-01 19:30,2,657,657.25,654,654.25,104
20120901|2012-07-01 20:00,2,654.5,656,649.25,649.25,777
20120901|2012-07-01 20:30,2,649.5,653.25,649.25,650.25,248
20120901|2012-07-01 21:00,2,650,650,647.5,648.5,210
20120901|2012-07-01 21:30,2,648.5,649.5,647.5,649,128
20120901|2012-07-01 22:00,2,649.25,650,649.25,650,253
20120901|2012-07-01 22:30,2,649.5,653.5,648.75,653.25,162
20120901|2012-07-01 23:00,2,653.5,654,648.5,648.5,172
20120901|2012-07-01 23:30,2,648.25,649,647.75,648.5,51
20120901|2012-07-02 00:00,2,649.25,649.25,646.75,646.75,47
20120901|2012-07-02 00:30,2,646.75,646.75,643.5,643.5,132
20120901|2012-07-02 01:00,2,643.5,646.25,643,646.25,147
20120901|2012-07-02 01:30,2,645,646.75,640.75,642.5,344
20120901|2012-07-02 02:00,2,644.25,646.5,642.5,646.5,167
20120901|2012-07-02 02:30,2,646.5,649,645.75,646.5,97
20120901|2012-07-02 03:00,2,646.75,647.75,646,647.75,161
20120901|2012-07-02 03:30,2,647.5,649.25,646.75,648.25,201
20120901|2012-07-02 04:00,2,648.25,651,648.25,650.25,351
20120901|2012-07-02 04:30,2,650.5,650.5,649,649.75,167
20120901|2012-07-02 05:00,2,650,650,646.5,646.5,102
20120901|2012-07-02 05:30,2,646.5,648,645.75,647,92
20120901|2012-07-02 06:00,2,647,648.25,646,646.75,111
20120901|2012-07-02 06:30,2,646.25,650,646,649.75,221
20120901|2012-07-02 07:00,2,649.75,651.75,648,648.5,511
20120901|2012-07-02 07:30,2,648,654,647,653.75,1266
20120901|2012-07-02 08:00,2,653.25,654.5,651.25,652,1328
20120901|2012-07-02 08:30,2,651.75,657.5,651,654.5,1770
20120901|2012-07-02 09:00,2,654.25,655.75,652.5,654.25,1571
20120901|2012-07-02 09:30,2,654.25,655,647.25,652.75,7628
20120901|2012-07-02 10:00,2,652.75,654,648.75,649,3289
20120901|2012-07-02 10:30,2,649.25,652.25,649,650.5,3253
20120901|2012-07-02 11:00,2,650.25,653,647.25,651,3808
20120901|2012-07-02 11:30,2,651,652,648.5,649.25,3050
20120901|2012-07-02 12:00,2,649.25,652.75,648.5,651.25,3023
20120901|2012-07-02 12:30,2,651,652.5,649.75,651.25,2270
20120901|2012-07-02 13:00,2,650.75,654.25,650.25,651.75,3594
20120901|2012-07-02 13:30,2,651.5,653,650.75,652.75,4940
20120901|2012-07-02 17:00,3,665,669,662.5,664.75,3153
20120901|2012-07-02 17:30,3,665.25,666.5,662,663,1377
20120901|2012-07-02 18:00,3,662.5,662.5,660,660.75,900
20120901|2012-07-02 18:30,3,660.5,660.5,659.25,659.25,61
20120901|2012-07-02 19:00,3,660.25,661,658.5,659.5,224
20120901|2012-07-02 19:30,3,659.5,660,658.75,659.25,156
20120901|2012-07-02 20:00,3,659,660.75,658.75,660,269
20120901|2012-07-02 20:30,3,660.5,660.75,660.25,660.75,87
20120901|2012-07-02 21:00,3,660.75,661,660.25,661,334
20120901|2012-07-02 21:30,3,661,661.75,661,661.5,77
20120901|2012-07-02 22:00,3,661.5,661.75,660.25,660.5,84
20120901|2012-07-02 22:30,3,660.5,661.5,660.5,661.5,47
20120901|2012-07-02 23:00,3,661.5,662,661.25,662,48
20120901|2012-07-02 23:30,3,662,662.25,661.5,662.25,141
20120901|2012-07-03 00:00,3,662.25,662.25,661.75,662.25,47
20120901|2012-07-03 00:30,3,662.25,662.5,661.75,662.25,292
20120901|2012-07-03 01:00,3,662,662.5,661.75,662,47
20120901|2012-07-03 01:30,3,661.5,662.75,661.5,662.5,142
20120901|2012-07-03 02:00,3,662,662.5,661.25,661.5,61
20120901|2012-07-03 02:30,3,662,663,661.5,662,216
20120901|2012-07-03 03:00,3,662.25,663.5,661.5,662.75,161
20120901|2012-07-03 03:30,3,663.25,664,663.25,663.75,227
20120901|2012-07-03 04:00,3,664,664,663.75,664,69
20120901|2012-07-03 04:30,3,664,664.75,663.75,664.5,139
20120901|2012-07-03 05:00,3,664.75,664.75,663.5,664,82
20120901|2012-07-03 05:30,3,663.75,663.75,661.5,661.75,240
20120901|2012-07-03 06:00,3,662,662.5,661.5,662.5,53
20120901|2012-07-03 06:30,3,662,663,659.25,659.75,286
20120901|2012-07-03 07:00,3,659.75,660.25,657.25,659,505
20120901|2012-07-03 07:30,3,659,664.25,659,663.5,865
20120901|2012-07-03 08:00,3,663.25,663.75,661.25,663.5,1085
20120901|2012-07-03 08:30,3,664,668,663,667,1247
20120901|2012-07-03 09:00,3,667.25,667.75,664.25,665.75,1694
20120901|2012-07-03 09:30,3,665.75,669,664.5,668.75,8297
20120901|2012-07-03 10:00,3,668.5,670,667.5,668.5,6143
20120901|2012-07-03 10:30,3,668.5,673.5,668,671.5,6640
20120901|2012-07-03 11:00,3,671.5,672,669.5,670.75,4601
20120901|2012-07-03 11:30,3,671,675.25,670.5,674.25,8891
20120901|2012-07-05 09:30,5,690,704.75,688,700.5,20637
20120901|2012-07-05 10:00,5,700.5,701,694.75,697,7361
20120901|2012-07-05 10:30,5,697.25,697.75,687,692.25,8577
20120901|2012-07-05 11:00,5,692,695,688.75,692.25,6061
20120901|2012-07-05 11:30,5,692.25,699,691,698.5,5655
20120901|2012-07-05 12:00,5,698.75,700.25,698,700,6217
20120901|2012-07-05 12:30,5,700,702.25,698.5,699.25,4435
20120901|2012-07-05 13:00,5,699.25,707,696,706,7067
20120901|2012-07-05 13:30,5,705.75,714,705.75,709,8488
20120901|2012-07-05 17:00,6,708,708,692.5,701.5,1801
20120901|2012-07-05 17:30,6,701,702.25,701,701.25,195
20120901|2012-07-05 18:00,6,702,703,701.25,701.75,224
20120901|2012-07-05 18:30,6,701.5,701.5,697.25,700,371
20120901|2012-07-05 19:00,6,699.75,703.75,699,702,300
20120901|2012-07-05 19:30,6,701.5,701.5,699.25,699.5,120
20120901|2012-07-05 20:00,6,699.25,699.25,696.75,697.75,173
20120901|2012-07-05 20:30,6,697.75,697.75,695.5,695.75,300
20120901|2012-07-05 21:00,6,696,696.5,693.75,694.5,263
20120901|2012-07-05 21:30,6,695,698,693.75,697,216
20120901|2012-07-05 22:00,6,697,698.75,695.75,698.25,190
20120901|2012-07-05 22:30,6,698.5,701,698,700,163
20120901|2012-07-05 23:00,6,700,700,699,699,54
20120901|2012-07-05 23:30,6,699.5,699.75,697.75,698.25,43
20120901|2012-07-06 00:00,6,698,699,696,698.5,88
20120901|2012-07-06 00:30,6,698.25,698.25,695.5,697,122
20120901|2012-07-06 01:00,6,696.5,697.5,696.5,697,41
20120901|2012-07-06 01:30,6,697,699.25,696.5,699.25,70
20120901|2012-07-06 02:00,6,698.75,702.75,698.5,702.25,151
20120901|2012-07-06 02:30,6,701.75,701.75,699.5,699.75,122
20120901|2012-07-06 03:00,6,699.75,702.25,699.75,702.25,112
20120901|2012-07-06 03:30,6,702,702.25,698,698.5,281
20120901|2012-07-06 04:00,6,698,698,694.5,695,339
20120901|2012-07-06 04:30,6,694.5,695,693.25,693.25,303
20120901|2012-07-06 05:00,6,693.5,693.5,689.25,691.75,732
20120901|2012-07-06 05:30,6,691.75,693.5,689.5,692.25,279
20120901|2012-07-06 06:00,6,692,695.5,692,694.75,364
20120901|2012-07-06 06:30,6,695,699.75,694.75,699.75,493
20120901|2012-07-06 07:00,6,699.5,700.25,697,697.75,819
20120901|2012-07-06 07:30,6,698.25,698.25,689.75,690.5,1206
20120901|2012-07-06 08:00,6,690.5,699,690,697.25,1420
20120901|2012-07-06 08:30,6,697.75,698,693.5,694.75,1242
20120901|2012-07-06 09:00,6,694.75,696,693,693.5,1049
20120901|2012-07-06 09:30,6,693.5,699.25,691.25,696.75,6279
20120901|2012-07-06 10:00,6,697,702.25,695.5,695.75,5451
20120901|2012-07-06 10:30,6,695.75,697,692.5,695.5,5063
20120901|2012-07-06 11:00,6,695.75,697,693.5,697,3094
20120901|2012-07-06 11:30,6,696.75,698,695,696.25,2372
20120901|2012-07-06 12:00,6,696.25,697,694.5,695,1932
20120901|2012-07-06 12:30,6,695,696.25,693,694.75,3400
20120901|2012-07-06 13:00,6,695,696.75,693.75,695,2872
20120901|2012-07-06 13:30,6,694.75,698,692.75,695,5822
20120901|2012-07-08 17:00,9,709.5,718.5,709.5,713.25,3162
20120901|2012-07-08 17:30,9,713.25,715.5,712.5,715.5,405
20120901|2012-07-08 18:00,9,715.75,716,713,714.25,382
20120901|2012-07-08 18:30,9,714.25,714.5,712.25,714,235
20120901|2012-07-08 19:00,9,714,714,712.5,713.25,136
20120901|2012-07-08 19:30,9,713,714,712.5,712.5,217
20120901|2012-07-08 20:00,9,712.5,713.5,711.75,712.25,219
20120901|2012-07-08 20:30,9,712.25,715.25,712,714.5,173
20120901|2012-07-08 21:00,9,714.25,716.5,713.75,716,155
20120901|2012-07-08 21:30,9,715.5,716.5,715.5,716.25,166
20120901|2012-07-08 22:00,9,716.25,716.5,715.25,716.5,252
20120901|2012-07-08 22:30,9,716.5,717.5,716.5,717.5,127
20120901|2012-07-08 23:00,9,717,718.25,717,718.25,106
20120901|2012-07-08 23:30,9,718.25,718.5,718,718,55
20120901|2012-07-09 00:00,9,718,718.25,717.25,717.5,68
20120901|2012-07-09 00:30,9,717.5,718,715.5,715.75,156
20120901|2012-07-09 01:00,9,716.5,717.25,716.5,716.5,63
20120901|2012-07-09 01:30,9,716.25,719.5,716,718.75,255
20120901|2012-07-09 02:00,9,719,719.75,718.75,719.5,247
20120901|2012-07-09 02:30,9,719.75,721.5,719.75,721,533
20120901|2012-07-09 03:00,9,720.75,721.25,719.75,719.75,74
20120901|2012-07-09 03:30,9,720.25,720.25,719,719.5,72
20120901|2012-07-09 04:00,9,719.25,721.5,719.25,721.25,87
20120901|2012-07-09 04:30,9,721.25,721.75,721,721.25,109
20120901|2012-07-09 05:00,9,721.25,722.75,721,722.25,191
20120901|2012-07-09 05:30,9,722.25,722.75,722,722.5,73
20120901|2012-07-09 06:00,9,722.25,723,721,722,262
20120901|2012-07-09 06:30,9,722,722.5,721.25,721.75,194
20120901|2012-07-09 07:00,9,721.75,725,721.75,725,477
20120901|2012-07-09 07:30,9,725,734.75,724.75,731.5,2177
20120901|2012-07-09 08:00,9,731,735.25,730.5,733,2358
20120901|2012-07-09 08:30,9,733,734.25,730,730,1512
20120901|2012-07-09 09:00,9,730,735.25,730,735.25,2710
20120901|2012-07-09 09:30,9,735.25,735.25,735,735.25,3012
20120901|2012-07-09 10:00,9,735.25,735.25,730,732.25,8197
20120901|2012-07-09 10:30,9,732.5,734.75,731.5,732.75,2979
20120901|2012-07-09 11:00,9,732.5,734.25,732.25,733,2670
20120901|2012-07-09 11:30,9,733,734.5,732.5,732.75,1882
20120901|2012-07-09 12:00,9,732.75,733,724.5,728.25,4493
20120901|2012-07-09 12:30,9,728,734.25,727.5,733.75,2805
20120901|2012-07-09 13:00,9,733.5,735.25,733,733.25,3735
20120901|2012-07-09 13:30,9,733,734.75,731.25,731.5,5434
20120901|2012-07-09 17:00,10,731,734,725.25,727,1451
20120901|2012-07-09 17:30,10,727,727.5,717.5,720,617
20120901|2012-07-09 18:00,10,720,722.25,713.5,718,897
20120901|2012-07-09 18:30,10,718,719.25,713.5,716.5,352
20120901|2012-07-09 19:00,10,716.5,718.75,714,718.75,290
20120901|2012-07-09 19:30,10,718.75,720.25,718.5,719,187
20120901|2012-07-09 20:00,10,719,719,716.5,716.5,79
20120901|2012-07-09 20:30,10,716.5,720.5,716.5,720.25,215
20120901|2012-07-09 21:00,10,720.5,725.5,720.5,725,359
20120901|2012-07-09 21:30,10,724.75,725.5,723.25,723.25,80
20120901|2012-07-09 22:00,10,723.5,724,721.5,721.75,104
20120901|2012-07-09 22:30,10,721.5,723,721.25,721.5,57
20120901|2012-07-09 23:00,10,721.5,723.25,721.25,722.25,56
20120901|2012-07-09 23:30,10,722.25,723.25,722,722.75,40
20120901|2012-07-10 00:00,10,722.25,723,721.75,723,24
20120901|2012-07-10 00:30,10,723,723.25,722.75,723.25,19
20120901|2012-07-10 01:00,10,723.5,725,722.75,724.5,127
20120901|2012-07-10 01:30,10,724.75,725,723,724.75,87
20120901|2012-07-10 02:00,10,724.75,724.75,719.75,720,519
20120901|2012-07-10 02:30,10,719.75,721.25,719.25,721,173
20120901|2012-07-10 03:00,10,721,721,716.5,717.5,377
20120901|2012-07-10 03:30,10,717.25,720.25,717,719.75,147
20120901|2012-07-10 04:00,10,719.75,720.5,717.25,718.5,214
20120901|2012-07-10 04:30,10,718.25,719.25,717.75,718,67
20120901|2012-07-10 05:00,10,718.25,721,718,721,189
20120901|2012-07-10 05:30,10,720.75,726.25,720.75,725.25,270
20120901|2012-07-10 06:00,10,724.5,725.5,724,724.25,159
20120901|2012-07-10 06:30,10,724.5,724.75,724,724.25,157
20120901|2012-07-10 07:00,10,724,724.5,720,720.25,432
20120901|2012-07-10 07:30,10,720.25,720.25,715,717.75,1042
20120901|2012-07-10 08:00,10,717.5,720,717.25,719.25,654
20120901|2012-07-10 08:30,10,719.5,720.25,716,717,1403
20120901|2012-07-10 09:00,10,717,719.75,716,719,1295
20120901|2012-07-10 09:30,10,719,722,717,720.5,8307
20120901|2012-07-10 10:00,10,720.5,723.25,718.25,722,4829
20120901|2012-07-10 10:30,10,722.25,723.25,719.75,721.5,3259
20120901|2012-07-10 11:00,10,721.5,723.5,720.75,722.5,4526
20120901|2012-07-10 11:30,10,722.75,725.5,721.75,724.5,3449
20120901|2012-07-10 12:00,10,724.75,725,723,723.25,3022
20120901|2012-07-10 12:30,10,723.25,726.5,723,724.75,4941
20120901|2012-07-10 13:00,10,724.75,725,719.75,720.75,3979
20120901|2012-07-10 13:30,10,721,721,718,718,5774
20120901|2012-07-10 17:00,11,718,724.5,717.25,723,991
20120901|2012-07-10 17:30,11,722.75,723.5,721.5,723.5,133
20120901|2012-07-10 18:00,11,723,723.75,722.5,722.5,76
20120901|2012-07-10 18:30,11,722.75,722.75,722,722.75,61
20120901|2012-07-10 19:00,11,722.25,722.75,722,722.5,42
20120901|2012-07-10 19:30,11,722.5,723,722.25,722.25,46
20120901|2012-07-10 20:00,11,723,724.25,722.5,723.25,74
20120901|2012-07-10 20:30,11,723.5,725.5,722.75,725.25,378
20120901|2012-07-10 21:00,11,724.75,725.5,724.5,725.5,104
20120901|2012-07-10 21:30,11,725.5,726,722.25,722.25,296
20120901|2012-07-10 22:00,11,722.75,723.75,722,723.5,358
20120901|2012-07-10 22:30,11,722.75,727.5,722.75,725,254
20120901|2012-07-10 23:00,11,725,725,723,723.75,131
20120901|2012-07-10 23:30,11,723.75,725.75,723.5,725.75,58
20120901|2012-07-11 00:00,11,725.5,725.5,724,725.25,71
20120901|2012-07-11 00:30,11,725.5,726,724.5,725,81
20120901|2012-07-11 01:00,11,725,725,722.75,722.75,91
20120901|2012-07-11 01:30,11,722.75,723,722,722.75,48
20120901|2012-07-11 02:00,11,723,723.5,722.75,723.25,38
20120901|2012-07-11 02:30,11,723.25,723.5,722.75,722.75,33
20120901|2012-07-11 03:00,11,723,723.5,722.25,722.5,62
20120901|2012-07-11 03:30,11,722.5,724,722.25,724,144
20120901|2012-07-11 04:00,11,724,724,720,720.25,238
20120901|2012-07-11 04:30,11,720.25,721.5,719.75,721.25,120
20120901|2012-07-11 05:00,11,722,723.75,721.5,721.5,183
20120901|2012-07-11 05:30,11,722,724.5,721,724,219
20120901|2012-07-11 06:00,11,724,724.25,721,722,216
20120901|2012-07-11 06:30,11,721.75,726,721.75,725,311
20120901|2012-07-11 07:00,11,725,729,724.25,727,1843
20120901|2012-07-11 07:30,11,726.75,749,726.75,737.25,10349
20120901|2012-07-11 08:00,11,736.75,740.5,731.75,737.75,3475
20120901|2012-07-11 08:30,11,738,741.75,736.5,738.5,2201
20120901|2012-07-11 09:00,11,738.5,740,735.25,736,1581
20120901|2012-07-11 09:30,11,736,736.25,719.75,724.75,10681
20120901|2012-07-11 10:00,11,724.5,728,711.5,723.75,7372
20120901|2012-07-11 10:30,11,723.5,724,709,709.5,6434
20120901|2012-07-11 11:00,11,709.25,712.5,702.25,707.75,10023
20120901|2012-07-11 11:30,11,708,708.75,701.75,701.75,3749
20120901|2012-07-11 12:00,11,701.75,702.5,691,692.25,8621
20120901|2012-07-11 12:30,11,692.75,694.75,687.25,693.5,7348
20120901|2012-07-11 13:00,11,693.5,694.75,685.5,686,4587
20120901|2012-07-11 13:30,11,686,705,685.5,704.25,6263
20120901|2012-07-11 17:00,12,709.5,711.75,706,709.5,1535
20120901|2012-07-11 17:30,12,709.25,712.75,708.25,711,269
20120901|2012-07-11 18:00,12,711,713.5,710.5,713.25,275
20120901|2012-07-11 18:30,12,713.25,716.25,713.25,716,370
20120901|2012-07-11 19:00,12,716,716.25,714.25,714.25,180
20120901|2012-07-11 19:30,12,714,714.5,711.5,711.75,200
20120901|2012-07-11 20:00,12,711.5,711.5,705.75,709.5,457
20120901|2012-07-11 20:30,12,709,709,705,705.5,260
20120901|2012-07-11 21:00,12,705,708.5,704.5,707.25,197
20120901|2012-07-11 21:30,12,706.75,709.25,704.75,709.25,181
20120901|2012-07-11 22:00,12,709.5,711.75,707.5,709.75,209
20120901|2012-07-11 22:30,12,709.5,713,709.5,711.25,117
20120901|2012-07-11 23:00,12,711.25,712,709.75,711,141
20120901|2012-07-11 23:30,12,710.5,711,710,710.5,92
20120901|2012-07-12 00:00,12,710.5,711.25,710.5,710.75,77
20120901|2012-07-12 00:30,12,710.75,711,710.25,711,87
20120901|2012-07-12 01:00,12,711,712.25,710.5,712,121
20120901|2012-07-12 01:30,12,711.25,713.25,710.75,712.75,137
20120901|2012-07-12 02:00,12,712.75,713.25,712.25,713,100
20120901|2012-07-12 02:30,12,712.75,713.75,712.5,713,73
20120901|2012-07-12 03:00,12,713.25,714,712,713.75,161
20120901|2012-07-12 03:30,12,714,715.25,713,713.5,202
20120901|2012-07-12 04:00,12,713.5,715,713.5,714.75,369
20120901|2012-07-12 04:30,12,714.75,717.25,714.75,717,259
20120901|2012-07-12 05:00,12,716.75,717.75,715.75,716.75,109
20120901|2012-07-12 05:30,12,716.5,716.5,713.75,714,226
20120901|2012-07-12 06:00,12,714,716,714,715,133
20120901|2012-07-12 06:30,12,715,717.75,714.5,717.5,256
20120901|2012-07-12 07:00,12,717.25,718.75,716,718,555
20120901|2012-07-12 07:30,12,718.25,721.5,718.25,720.25,1317
20120901|2012-07-12 08:00,12,720.5,721.5,716.25,717.25,1138
20120901|2012-07-12 08:30,12,717,717.75,715,717.5,872
20120901|2012-07-12 09:00,12,717.25,718.75,715.75,717.75,740
20120901|2012-07-12 09:30,12,717.5,725.25,717,722.75,10659
20120901|2012-07-12 10:00,12,722.5,727.5,721,727.25,5233
20120901|2012-07-12 10:30,12,727,727,723.75,724.5,2129
20120901|2012-07-12 11:00,12,724.5,728,724.25,727.75,2546
20120901|2012-07-12 11:30,12,727.5,732.5,727.5,732.25,5226
20120901|2012-07-12 12:00,12,732.5,737.25,731.75,734.25,5523
20120901|2012-07-12 12:30,12,734,738.5,734,735.75,2947
20120901|2012-07-12 13:00,12,736,736.75,732.25,732.75,3455
20120901|2012-07-12 13:30,12,732.5,733,728.75,729.5,4881
20120901|2012-07-12 17:00,13,730,733.75,729.5,730.5,668
20120901|2012-07-12 17:30,13,730.75,731,728.25,728.25,103
20120901|2012-07-12 18:00,13,728.5,731,726.5,731,256
20120901|2012-07-12 18:30,13,730.5,732.5,730,731.75,85
20120901|2012-07-12 19:00,13,732,732.25,731.25,732,45
20120901|2012-07-12 19:30,13,732.25,735.75,732,735,265
20120901|2012-07-12 20:00,13,734.75,736.75,734.75,735.75,181
20120901|2012-07-12 20:30,13,735.75,735.75,732.5,735.5,274
20120901|2012-07-12 21:00,13,734.75,736,733.5,734.25,96
20120901|2012-07-12 21:30,13,734,736.25,733.75,735.75,93
20120901|2012-07-12 22:00,13,735.75,737,734.75,737,117
20120901|2012-07-12 22:30,13,736.75,737,735.5,736,72
20120901|2012-07-12 23:00,13,736,737.75,736,737.75,198
20120901|2012-07-12 23:30,13,737.75,738.5,737.75,738.25,47
20120901|2012-07-13 00:00,13,738.5,738.75,737.75,738.75,44
20120901|2012-07-13 00:30,13,738,738.75,738,738,32
20120901|2012-07-13 01:00,13,738.5,739,738.25,738.75,38
20120901|2012-07-13 01:30,13,738.75,738.75,737.5,738.5,61
20120901|2012-07-13 02:00,13,738.5,740,738.5,739.75,130
20120901|2012-07-13 02:30,13,739.75,741,738.75,739.5,254
20120901|2012-07-13 03:00,13,739.75,742.25,739.75,741,341
20120901|2012-07-13 03:30,13,741.25,743,741.25,743,149
20120901|2012-07-13 04:00,13,743,744,743,743.5,380
20120901|2012-07-13 04:30,13,744,744.5,743.25,744.25,524
20120901|2012-07-13 05:00,13,744.5,744.75,743.5,743.75,227
20120901|2012-07-13 05:30,13,743.75,745.5,742.75,745.25,323
20120901|2012-07-13 06:00,13,745.25,745.25,741,741.25,324
20120901|2012-07-13 06:30,13,741.5,743.5,741,743.25,280
20120901|2012-07-13 07:00,13,744,747,743,746.5,1084
20120901|2012-07-13 07:30,13,746.75,748,745.25,746.75,900
20120901|2012-07-13 08:00,13,746.75,747.75,742,743,1434
20120901|2012-07-13 08:30,13,743,746.25,742.25,743.75,1511
20120901|2012-07-13 09:00,13,744.25,747.5,743,747.5,1400
20120901|2012-07-13 09:30,13,747.25,747.5,733.25,734.5,11146
20120901|2012-07-13 10:00,13,734.5,738,733,737,4866
20120901|2012-07-13 10:30,13,737.25,742,736.75,739,3718
20120901|2012-07-13 11:00,13,739.25,740,733.75,735.75,4301
20120901|2012-07-13 11:30,13,735.75,737,728.75,731,4962
20120901|2012-07-13 12:00,13,730.75,734.25,727.25,734,5680
20120901|2012-07-13 12:30,13,734,738.25,732.75,737.25,3346
20120901|2012-07-13 13:00,13,737.25,737.5,735.25,737.25,1420
20120901|2012-07-13 13:30,13,737,743,735,742.25,6175
20120901|2012-07-15 17:00,16,750,766,749.25,762.5,3897
20120901|2012-07-15 17:30,16,762.5,767,761.75,767,564
20120901|2012-07-15 18:00,16,767,767.75,764.5,766,554
20120901|2012-07-15 18:30,16,766,767.25,764.75,766.5,299
20120901|2012-07-15 19:00,16,766.5,767.5,765.25,765.5,255
20120901|2012-07-15 19:30,16,765.25,766.5,764.5,766,128
20120901|2012-07-15 20:00,16,766.25,768,765.75,767,408
20120901|2012-07-15 20:30,16,767,768.5,767,768.5,273
20120901|2012-07-15 21:00,16,768.25,770,768.25,769.5,436
20120901|2012-07-15 21:30,16,770,770,769,769,97
20120901|2012-07-15 22:00,16,769.5,769.75,768.25,768.5,59
20120901|2012-07-15 22:30,16,768.5,769,768.25,769,84
20120901|2012-07-15 23:00,16,769,769.75,768.5,769.5,59
20120901|2012-07-15 23:30,16,769.5,769.5,769.25,769.5,60
20120901|2012-07-16 00:00,16,769.5,769.75,769,769.5,62
20120901|2012-07-16 00:30,16,769,771,768.25,770.75,156
20120901|2012-07-16 01:00,16,770.75,771.5,770,771.25,134
20120901|2012-07-16 01:30,16,771.5,771.5,769.75,770.75,68
20120901|2012-07-16 02:00,16,771,771.5,769.5,769.5,142
20120901|2012-07-16 02:30,16,770,770.75,769.5,770.5,47
20120901|2012-07-16 03:00,16,770.5,770.5,767.25,767.5,149
20120901|2012-07-16 03:30,16,768,769,768,768.25,86
20120901|2012-07-16 04:00,16,768.5,770.5,768.5,770,133
20120901|2012-07-16 04:30,16,770,771,769.5,769.75,245
20120901|2012-07-16 05:00,16,769.75,771.25,769,771.25,201
20120901|2012-07-16 05:30,16,771.5,772.25,771,771.5,162
20120901|2012-07-16 06:00,16,771.75,772.25,770,770.5,190
20120901|2012-07-16 06:30,16,770.5,772.25,769.5,771.5,417
20120901|2012-07-16 07:00,16,771.5,773.75,765.5,768.25,1122
20120901|2012-07-16 07:30,16,767.75,771.5,766.75,770.5,1021
20120901|2012-07-16 08:00,16,770,771,768.25,771,1023
20120901|2012-07-16 08:30,16,771,771.25,768,769.75,1492
20120901|2012-07-16 09:00,16,769.75,777.75,768.5,777.25,2975
20120901|2012-07-16 09:30,16,777.25,777.75,767,769.75,9979
20120901|2012-07-16 10:00,16,770,770,764.25,766.75,4436
20120901|2012-07-16 10:30,16,766.75,769.5,765.75,768,2388
20120901|2012-07-16 11:00,16,767.75,767.75,763.5,767.25,2119
20120901|2012-07-16 11:30,16,767.75,772.5,767.25,771.25,3382
20120901|2012-07-16 12:00,16,771.25,775.25,770.5,775.25,3066
20120901|2012-07-16 12:30,16,775,775.25,772.5,773.25,2057
20120901|2012-07-16 13:00,16,773.5,780.25,773.25,779,4964
20120901|2012-07-16 13:30,16,778.75,780,773.25,779,6636
20120901|2012-07-16 17:00,17,790,793.25,785.5,791.75,2589
20120901|2012-07-16 17:30,17,791.75,793.25,790,793.25,615
20120901|2012-07-16 18:00,17,793.5,795.5,792.5,794,554
20120901|2012-07-16 18:30,17,794,794.75,792.25,794,228
20120901|2012-07-16 19:00,17,793.25,796.5,793.25,796,336
20120901|2012-07-16 19:30,17,795.75,796.25,794,794.5,164
20120901|2012-07-16 20:00,17,794.5,794.5,785.75,790.25,947
20120901|2012-07-16 20:30,17,790,791.25,786.5,787.25,236
20120901|2012-07-16 21:00,17,787,789.25,785.25,789.25,247
20120901|2012-07-16 21:30,17,789,794,789,790.5,350
20120901|2012-07-16 22:00,17,790.75,792.25,790.25,791,173
20120901|2012-07-16 22:30,17,791.25,792.75,791,791.5,56
20120901|2012-07-16 23:00,17,792,792,790.5,791.5,86
20120901|2012-07-16 23:30,17,791.5,792,791,791.5,17
20120901|2012-07-17 00:00,17,791.75,791.75,791.25,791.5,34
20120901|2012-07-17 00:30,17,791.25,791.25,788.75,789.75,84
20120901|2012-07-17 01:00,17,789,790.25,788.5,788.75,58
20120901|2012-07-17 01:30,17,788.75,791,788.5,789.25,119
20120901|2012-07-17 02:00,17,789,790.25,788,790.25,122
20120901|2012-07-17 02:30,17,790,790.25,787.75,788,194
20120901|2012-07-17 03:00,17,788,788,786.5,786.5,303
20120901|2012-07-17 03:30,17,786.5,786.5,781.75,782.25,510
20120901|2012-07-17 04:00,17,782,782.25,779.5,781,416
20120901|2012-07-17 04:30,17,781.75,781.75,768,769,1497
20120901|2012-07-17 05:00,17,768.75,772.25,768.25,771.75,487
20120901|2012-07-17 05:30,17,771.75,772.5,767,768.5,519
20120901|2012-07-17 06:00,17,768.5,783.5,767.25,783.25,885
20120901|2012-07-17 06:30,17,783.5,784.25,775.25,775.75,942
20120901|2012-07-17 07:00,17,776,783.25,775,783,737
20120901|2012-07-17 07:30,17,782.25,782.5,779,782,817
20120901|2012-07-17 08:00,17,782.5,786,779.5,782.5,1287
20120901|2012-07-17 08:30,17,782.75,786.5,781.75,782.5,1167
20120901|2012-07-17 09:00,17,781.75,784.5,779,781,1219
20120901|2012-07-17 09:30,17,781,784,777.5,782.75,6379
20120901|2012-07-17 10:00,17,782.5,783.5,779.75,782,2558
20120901|2012-07-17 10:30,17,781.75,788.75,781.5,787,4242
20120901|2012-07-17 11:00,17,787.5,790.5,787.25,789.5,3371
20120901|2012-07-17 11:30,17,789.5,791,785.25,788.25,3285
20120901|2012-07-17 12:00,17,788,789.75,786,787,2270
20120901|2012-07-17 12:30,17,787,787.5,780,782,3984
20120901|2012-07-17 13:00,17,782.25,782.5,772.75,775.5,4577
20120901|2012-07-17 13:30,17,775.75,782,773.25,781.5,5036
20120901|2012-07-17 17:00,18,780,780.5,771,774.5,1116
20120901|2012-07-17 17:30,18,774,775.25,770.25,774.5,421
20120901|2012-07-17 18:00,18,775,778.25,774,778.25,321
20120901|2012-07-17 18:30,18,777.75,779,777.75,778.75,135
20120901|2012-07-17 19:00,18,778.25,779,777.75,779,33
20120901|2012-07-17 19:30,18,779,780.25,779,779.5,142
20120901|2012-07-17 20:00,18,780,780.5,777.75,778.75,77
20120901|2012-07-17 20:30,18,778.5,780.75,777.75,780.75,100
20120901|2012-07-17 21:00,18,780.75,782,778.25,779,201
20120901|2012-07-17 21:30,18,779.25,782.5,779.25,780.75,159
20120901|2012-07-17 22:00,18,781.5,781.75,780,781.5,41
20120901|2012-07-17 22:30,18,781.5,781.5,781,781.25,18
20120901|2012-07-17 23:00,18,781.5,781.5,780.75,780.75,16
20120901|2012-07-17 23:30,18,781,781,778.5,779.25,48
20120901|2012-07-18 00:00,18,779.5,780,777.75,777.75,47
20120901|2012-07-18 00:30,18,777.5,778,774.75,776.5,213
20120901|2012-07-18 01:00,18,776,776.25,774.25,775.25,78
20120901|2012-07-18 01:30,18,775.75,777.5,773.75,776.25,209
20120901|2012-07-18 02:00,18,776.25,778.5,775.25,775.5,346
20120901|2012-07-18 02:30,18,775.5,775.5,771.25,771.5,250
20120901|2012-07-18 03:00,18,771.75,772.75,769,770.25,513
20120901|2012-07-18 03:30,18,770.5,771,769.25,769.25,80
20120901|2012-07-18 04:00,18,769,769,763.5,766.5,862
20120901|2012-07-18 04:30,18,766.5,771,766.25,769.25,163
20120901|2012-07-18 05:00,18,769.75,769.75,765.5,768.5,225
20120901|2012-07-18 05:30,18,768.5,770.5,767.75,770,137
20120901|2012-07-18 06:00,18,770,776.25,769.5,775,631
20120901|2012-07-18 06:30,18,774.75,776.75,773.25,775,484
20120901|2012-07-18 07:00,18,775.5,777.5,771.75,773.5,754
20120901|2012-07-18 07:30,18,773.75,776,771.5,775.75,755
20120901|2012-07-18 08:00,18,775.75,776.75,773.75,774.5,1181
20120901|2012-07-18 08:30,18,774.5,776.5,773.75,775.25,900
20120901|2012-07-18 09:00,18,775.25,778.75,772.75,778.5,1420
20120901|2012-07-18 09:30,18,778.25,781.75,775.5,776.5,7750
20120901|2012-07-18 10:00,18,776.5,777.25,774.5,775.5,4218
20120901|2012-07-18 10:30,18,775.5,779,775.5,776,3500
20120901|2012-07-18 11:00,18,776,779.5,773.25,778.5,3450
20120901|2012-07-18 11:30,18,778.5,790,778,788.25,6726
20120901|2012-07-18 12:00,18,788.5,793.75,788,791.75,5270
20120901|2012-07-18 12:30,18,791.75,794,790.25,792.5,3766
20120901|2012-07-18 13:00,18,792.5,794,790,790.75,3185
20120901|2012-07-18 13:30,18,790.5,797,787.5,796.5,6776
20120901|2012-07-18 17:00,19,793,795,790.5,791.25,1324
20120901|2012-07-18 17:30,19,791.25,794.75,790.25,794,250
20120901|2012-07-18 18:00,19,793.75,794.75,792.5,794,201
20120901|2012-07-18 18:30,19,794,794.25,791.25,792.25,149
20120901|2012-07-18 19:00,19,792.25,792.5,791.25,791.25,102
20120901|2012-07-18 19:30,19,791.25,793.75,791,792.5,86
20120901|2012-07-18 20:00,19,792.5,792.5,790.25,790.25,124
20120901|2012-07-18 20:30,19,790.25,793.75,790.25,793,61
20120901|2012-07-18 21:00,19,793,794.5,792.5,792.5,58
20120901|2012-07-18 21:30,19,792.5,793.5,791,791.5,127
20120901|2012-07-18 22:00,19,791.5,793,791.25,792.5,34
20120901|2012-07-18 22:30,19,792.5,793,792,792.25,55
20120901|2012-07-18 23:00,19,792.75,793.75,791.75,793.75,43
20120901|2012-07-18 23:30,19,793.5,795,793.5,795,138
20120901|2012-07-19 00:00,19,795,796.5,794.75,796.5,205
20120901|2012-07-19 00:30,19,795.75,796.75,794.75,795.5,50
20120901|2012-07-19 01:00,19,795,795.25,794.25,795,101
20120901|2012-07-19 01:30,19,796,797.75,795,797.75,113
20120901|2012-07-19 02:00,19,797.5,803,796,802.75,1084
20120901|2012-07-19 02:30,19,803,805.5,800.5,801,736
20120901|2012-07-19 03:00,19,800.75,806.5,800.75,806.25,336
20120901|2012-07-19 03:30,19,806.25,807.25,805.75,806.5,383
20120901|2012-07-19 04:00,19,806.5,810,806.5,809.75,876
20120901|2012-07-19 04:30,19,810,811.5,808.75,809,489
20120901|2012-07-19 05:00,19,809,811,809,810,509
20120901|2012-07-19 05:30,19,809.75,811,809,810,386
20120901|2012-07-19 06:00,19,809.75,811.5,807.5,810.75,684
20120901|2012-07-19 06:30,19,810.75,811.25,808.25,808.75,564
20120901|2012-07-19 07:00,19,808.5,812,807.25,809.5,1364
20120901|2012-07-19 07:30,19,810,811,798,802.5,2411
20120901|2012-07-19 08:00,19,802.25,805.75,800,804.5,1391
20120901|2012-07-19 08:30,19,804.5,814,803.5,814,3906
20120901|2012-07-19 09:00,19,814,816.75,808.5,809.25,4883
20120901|2012-07-19 09:30,19,809,810.75,791.5,799,11118
20120901|2012-07-19 10:00,19,799.25,799.75,794.5,797.75,6046
20120901|2012-07-19 10:30,19,798,807.75,796.75,805,4953
20120901|2012-07-19 11:00,19,805,808.75,802.25,803,3994
20120901|2012-07-19 11:30,19,803,803.25,798.25,800,3554
20120901|2012-07-19 12:00,19,799.75,805.25,799,803.75,2460
20120901|2012-07-19 12:30,19,803.25,803.25,799.75,801,1922
20120901|2012-07-19 13:00,19,801,803.25,799.5,803,2032
20120901|2012-07-19 13:30,19,803,814,798.75,813,7625
20120901|2012-07-19 17:00,20,806.75,807,799.5,800.75,1393
20120901|2012-07-19 17:30,20,800.75,803,800.5,802.75,166
20120901|2012-07-19 18:00,20,802.5,804,802,804,128
20120901|2012-07-19 18:30,20,803.75,807.25,803.75,806.75,213
20120901|2012-07-19 19:00,20,807,807.5,806.5,806.75,40
20120901|2012-07-19 19:30,20,807,807,803,803,142
20120901|2012-07-19 20:00,20,802.75,805,802.25,804,80
20120901|2012-07-19 20:30,20,804,806.25,803.5,806,62
20120901|2012-07-19 21:00,20,806,807.25,805.5,806.5,90
20120901|2012-07-19 21:30,20,806.5,807.25,806,807.25,37
20120901|2012-07-19 22:00,20,807.25,808,806.75,807,128
20120901|2012-07-19 22:30,20,807.75,807.75,807.25,807.75,53
20120901|2012-07-19 23:00,20,807.5,808.75,807,807.75,130
20120901|2012-07-19 23:30,20,807.75,808,807.5,807.5,8
20120901|2012-07-20 00:00,20,808.25,808.5,807.75,808.25,39
20120901|2012-07-20 00:30,20,808,808.5,808,808.25,19
20120901|2012-07-20 01:00,20,808.5,810.5,808.25,810.5,158
20120901|2012-07-20 01:30,20,810.25,810.75,810,810.5,39
20120901|2012-07-20 02:00,20,810.25,811,809.75,810.75,326
20120901|2012-07-20 02:30,20,810.75,813,810.25,811.75,293
20120901|2012-07-20 03:00,20,812,813.5,811.5,813.25,80
20120901|2012-07-20 03:30,20,813.5,814,813,814,163
20120901|2012-07-20 04:00,20,813.75,814,809,810,246
20120901|2012-07-20 04:30,20,810,810.75,807.5,808.25,218
20120901|2012-07-20 05:00,20,808.25,808.5,805.5,806.5,436
20120901|2012-07-20 05:30,20,806.5,807.25,804.5,806,220
20120901|2012-07-20 06:00,20,805.75,810.25,805.25,809.75,211
20120901|2012-07-20 06:30,20,809.5,811.5,806.5,807.75,400
20120901|2012-07-20 07:00,20,808.25,809.75,806.75,809.5,621
20120901|2012-07-20 07:30,20,809.5,816.75,809.5,814.75,1768
20120901|2012-07-20 08:00,20,814.75,815.5,811.75,812,1164
20120901|2012-07-20 08:30,20,812,812.25,808,808,1695
20120901|2012-07-20 09:00,20,808.25,808.75,802.5,806.5,2083
20120901|2012-07-20 09:30,20,806.25,814,806.25,812.75,6503
20120901|2012-07-20 10:00,20,812.5,812.75,808.75,810.5,4541
20120901|2012-07-20 10:30,20,810.75,812,808.25,809.75,3049
20120901|2012-07-20 11:00,20,809.5,810.75,807.25,808.5,2393
20120901|2012-07-20 11:30,20,808.5,810.25,802.5,808.5,5410
20120901|2012-07-20 12:00,20,808.5,813.25,807,813.25,3266
20120901|2012-07-20 12:30,20,813,821.5,812.5,821,5065
20120901|2012-07-20 13:00,20,821,825.5,819.25,824,5055
20120901|2012-07-20 13:30,20,823.75,828.75,818.25,818.5,8580
20120901|2012-07-22 17:00,23,823,824,812.5,814,3568
20120901|2012-07-22 17:30,23,814.5,819.25,813.75,818.25,512
20120901|2012-07-22 18:00,23,817.5,817.75,815,815.5,218
20120901|2012-07-22 18:30,23,815.25,818.75,815,818.75,120
20120901|2012-07-22 19:00,23,817.5,818.75,816,816.5,100
20120901|2012-07-22 19:30,23,816.5,816.75,813.25,813.25,237
20120901|2012-07-22 20:00,23,813.25,813.75,811.75,812.75,238
20120901|2012-07-22 20:30,23,812.75,815,812,812,198
20120901|2012-07-22 21:00,23,811.75,813.25,810.25,811,187
20120901|2012-07-22 21:30,23,811,812.25,810,812.25,126
20120901|2012-07-22 22:00,23,811.5,812,810.5,811.75,24
20120901|2012-07-22 22:30,23,812.25,813,811.5,811.5,84
20120901|2012-07-22 23:00,23,812.25,812.25,811.5,812.25,21
20120901|2012-07-22 23:30,23,812.75,813,812.75,812.75,26
20120901|2012-07-23 00:00,23,813,815,812.5,815,24
20120901|2012-07-23 00:30,23,815,815,813.25,814,17
20120901|2012-07-23 01:00,23,814.25,816,813.75,815.5,66
20120901|2012-07-23 01:30,23,815.5,817.5,814,816.5,106
20120901|2012-07-23 02:00,23,816,818,815,817,98
20120901|2012-07-23 02:30,23,816.5,819,815.75,816,322
20120901|2012-07-23 03:00,23,816.25,817.25,815.5,816,75
20120901|2012-07-23 03:30,23,815.75,815.75,810,811,426
20120901|2012-07-23 04:00,23,811,812.5,808.5,809,241
20120901|2012-07-23 04:30,23,808.5,808.5,800.25,801.25,1168
20120901|2012-07-23 05:00,23,801.25,805,800.25,800.5,403
20120901|2012-07-23 05:30,23,800.5,805,795.25,804.75,1051
20120901|2012-07-23 06:00,23,804.75,804.75,799,799.75,315
20120901|2012-07-23 06:30,23,799.75,801,797.25,800,371
20120901|2012-07-23 07:00,23,800,807.25,799.75,801.25,657
20120901|2012-07-23 07:30,23,801,808,800.5,806,1130
20120901|2012-07-23 08:00,23,806.75,811.25,805,806.5,1053
20120901|2012-07-23 08:30,23,806.25,806.25,800.75,800.75,1146
20120901|2012-07-23 09:00,23,800.75,805,798.5,804.5,2018
20120901|2012-07-23 09:30,23,805,816,804.5,811,7202
20120901|2012-07-23 10:00,23,811.25,820.5,810.25,816.5,5283
20120901|2012-07-23 10:30,23,816.25,817.5,810.75,815.5,2729
20120901|2012-07-23 11:00,23,815.75,817.75,811.25,814.25,2376
20120901|2012-07-23 11:30,23,814.25,817.75,813.25,813.25,2083
20120901|2012-07-23 12:00,23,813.25,813.5,804,805,5537
20120901|2012-07-23 12:30,23,804.75,807,800,806,4889
20120901|2012-07-23 13:00,23,806,809.75,804,808,2434
20120901|2012-07-23 13:30,23,808.25,816,804.25,813.75,5112
20120901|2012-07-23 17:00,24,814,815.5,811.5,813.5,588
20120901|2012-07-23 17:30,24,813.25,813.75,805.25,807,633
20120901|2012-07-23 18:00,24,806.5,807,801.75,803.5,666
20120901|2012-07-23 18:30,24,803.25,803.5,801.5,802.75,323
20120901|2012-07-23 19:00,24,802.5,802.5,797.75,797.75,455
20120901|2012-07-23 19:30,24,797.75,800.5,796.5,797.25,385
20120901|2012-07-23 20:00,24,798,800.25,796.75,799,288
20120901|2012-07-23 20:30,24,799.5,800.75,798.75,800.5,87
20120901|2012-07-23 21:00,24,800.75,802,800.5,802,72
20120901|2012-07-23 21:30,24,802.25,806.25,802.25,806,199
20120901|2012-07-23 22:00,24,804.75,805,804,805,230
20120901|2012-07-23 22:30,24,805.5,806.25,804.5,806.25,63
20120901|2012-07-23 23:00,24,806.25,807,805.25,806.5,68
20120901|2012-07-23 23:30,24,806.25,807,805.75,806.75,51
20120901|2012-07-24 00:00,24,807,808,806.5,808,44
20120901|2012-07-24 00:30,24,808,808.5,807.5,807.75,58
20120901|2012-07-24 01:00,24,807.25,807.5,806.5,807.5,72
20120901|2012-07-24 01:30,24,807,807.5,806.5,807.25,75
20120901|2012-07-24 02:00,24,807.5,807.5,803,803.5,223
20120901|2012-07-24 02:30,24,803.75,804.25,800,801,196
20120901|2012-07-24 03:00,24,801.25,807,801.25,807,134
20120901|2012-07-24 03:30,24,807,808,802.5,802.5,259
20120901|2012-07-24 04:00,24,802.5,803.25,799.25,801,379
20120901|2012-07-24 04:30,24,800.75,803,800.5,801.25,291
20120901|2012-07-24 05:00,24,801,802.25,799,799.5,105
20120901|2012-07-24 05:30,24,799.5,801,799,799,150
20120901|2012-07-24 06:00,24,799.5,804,799.5,803.75,143
20120901|2012-07-24 06:30,24,803.75,804,799,803.75,214
20120901|2012-07-24 07:00,24,804.25,804.5,799.5,799.75,271
20120901|2012-07-24 07:30,24,800,800,796,797,792
20120901|2012-07-24 08:00,24,797,799,796.25,797,808
20120901|2012-07-24 08:30,24,796.75,797.75,790,790.25,2687
20120901|2012-07-24 09:00,24,789.75,791.25,779,779.75,6200
20120901|2012-07-24 09:30,24,780,785.25,779,781.25,7291
20120901|2012-07-24 10:00,24,781.5,782,777.5,778.75,4265
20120901|2012-07-24 10:30,24,778.75,779.25,774,774,5579
20120901|2012-07-24 11:00,24,774,774,774,774,302
20120901|2012-07-24 11:30,24,774,774,774,774,29
20120901|2012-07-24 12:00,24,774,783.75,774,779.5,5621
20120901|2012-07-24 12:30,24,779.5,786.25,779.25,785,2848
20120901|2012-07-24 13:00,24,785,791,783.75,788,2726
20120901|2012-07-24 13:30,24,788.25,791.25,785,789.5,4694
20120901|2012-07-24 17:00,25,790,795.5,790,793,817
20120901|2012-07-24 17:30,25,793,793,788.25,789,282
20120901|2012-07-24 18:00,25,789.25,790,786.5,786.75,183
20120901|2012-07-24 18:30,25,786.75,786.75,782.5,782.5,336
20120901|2012-07-24 19:00,25,782.5,785,781.75,783,334
20120901|2012-07-24 19:30,25,783.5,784,781.75,783.25,151
20120901|2012-07-24 20:00,25,783.75,789,783.75,788.75,302
20120901|2012-07-24 20:30,25,788,789,787,789,108
20120901|2012-07-24 21:00,25,788.5,789.5,787.25,789,46
20120901|2012-07-24 21:30,25,789.5,789.75,788.75,789.5,110
20120901|2012-07-24 22:00,25,789.5,792.5,788.25,791.5,86
20120901|2012-07-24 22:30,25,791.75,792.75,790.75,792.5,119
20120901|2012-07-24 23:00,25,792.25,793.25,792,792.5,27
20120901|2012-07-24 23:30,25,793,793.25,792.5,793.25,36
20120901|2012-07-25 00:00,25,793.25,793.75,793,793.25,69
20120901|2012-07-25 00:30,25,793.25,793.75,793,793.5,30
20120901|2012-07-25 01:00,25,793.5,793.75,793.25,793.75,76
20120901|2012-07-25 01:30,25,793.5,794,791,791.75,374
20120901|2012-07-25 02:00,25,792,794.75,791,794.75,196
20120901|2012-07-25 02:30,25,794.75,795,793.5,794,120
20120901|2012-07-25 03:00,25,793.5,795,793.25,794.25,206
20120901|2012-07-25 03:30,25,794.5,795.75,793.75,795.25,297
20120901|2012-07-25 04:00,25,795.5,797,795.25,796,330
20120901|2012-07-25 04:30,25,795.5,796.5,795,796.25,195
20120901|2012-07-25 05:00,25,796.5,797,795.75,796.25,41
20120901|2012-07-25 05:30,25,796.75,799,796.5,797.5,503
20120901|2012-07-25 06:00,25,798.25,798.75,794.75,796.75,209
20120901|2012-07-25 06:30,25,796.75,797.75,795.5,797.75,196
20120901|2012-07-25 07:00,25,797.5,800,797,798.5,470
20120901|2012-07-25 07:30,25,798.5,799.75,797.75,798.25,511
20120901|2012-07-25 08:00,25,798.25,803.5,797.75,802.5,1411
20120901|2012-07-25 08:30,25,802.25,803.25,801.25,802.25,1617
20120901|2012-07-25 09:00,25,802.5,805.75,799,799.25,2450
20120901|2012-07-25 09:30,25,799.5,801,790.75,795,7994
20120901|2012-07-25 10:00,25,795.25,797,792,794,4638
20120901|2012-07-25 10:30,25,794,797,793,796,2304
20120901|2012-07-25 11:00,25,796,798.5,793.5,797.75,2434
20120901|2012-07-25 11:30,25,798,799.5,796.25,796.75,2063
20120901|2012-07-25 12:00,25,796.75,798.5,793,794.75,2351
20120901|2012-07-25 12:30,25,794.5,796.75,793.5,796.25,2724
20120901|2012-07-25 13:00,25,796.25,798.75,795.25,795.75,1027
20120901|2012-07-25 13:30,25,795.5,796.5,790,793,4829
20120901|2012-07-25 14:00,25,793,793,793,793,5
20120901|2012-07-25 17:00,26,790.5,791.75,785,787.75,620
20120901|2012-07-25 17:30,26,787.75,788,786.75,787,102
20120901|2012-07-25 18:00,26,786.75,789.5,786.75,789.25,67
20120901|2012-07-25 18:30,26,789,789,786.75,787.75,85
20120901|2012-07-25 19:00,26,787.5,788,786.25,787,83
20120901|2012-07-25 19:30,26,786.75,789,786.75,787.75,100
20120901|2012-07-25 20:00,26,787.5,787.75,785.75,786.25,121
20120901|2012-07-25 20:30,26,786.75,787.25,785.25,785.75,104
20120901|2012-07-25 21:00,26,786.25,788,785.75,788,87
20120901|2012-07-25 21:30,26,787.75,787.75,786.25,787,52
20120901|2012-07-25 22:00,26,786,786.5,785.5,785.75,91
20120901|2012-07-25 22:30,26,785.75,786,785.25,785.75,24
20120901|2012-07-25 23:00,26,785.75,787,785.25,787,70
20120901|2012-07-25 23:30,26,786.75,787.75,786.75,787.75,59
20120901|2012-07-26 00:00,26,787.75,789.25,787.75,789.25,109
20120901|2012-07-26 00:30,26,788.5,791,788,791,107
20120901|2012-07-26 01:00,26,791,795,791,794.5,374
20120901|2012-07-26 01:30,26,794.25,794.25,792,793.25,62
20120901|2012-07-26 02:00,26,793.25,797,792.75,796.5,241
20120901|2012-07-26 02:30,26,796.5,796.75,795,795.5,125
20120901|2012-07-26 03:00,26,795.5,795.5,793.75,794,305
20120901|2012-07-26 03:30,26,794.5,795.75,794,795.5,125
20120901|2012-07-26 04:00,26,795.75,796.25,793.5,793.5,490
20120901|2012-07-26 04:30,26,794,794,787,789.25,557
20120901|2012-07-26 05:00,26,788.5,791,786.5,789.5,402
20120901|2012-07-26 05:30,26,791,791.5,787.25,788.5,195
20120901|2012-07-26 06:00,26,787.75,793,787.75,791.5,168
20120901|2012-07-26 06:30,26,792.25,794,791.5,792.5,144
20120901|2012-07-26 07:00,26,793,799.5,792.5,796.5,710
20120901|2012-07-26 07:30,26,797,798,792,794.75,973
20120901|2012-07-26 08:00,26,795.25,795.25,792,793.5,436
20120901|2012-07-26 08:30,26,793.25,795.25,793.25,795,676
20120901|2012-07-26 09:00,26,794.75,795,787.75,789.75,1839
20120901|2012-07-26 09:30,26,789.5,796.5,789.25,790,4074
20120901|2012-07-26 10:00,26,790.25,794,789,789.75,3063
20120901|2012-07-26 10:30,26,789.75,790.75,786.5,787.75,2727
20120901|2012-07-26 11:00,26,787.75,788.5,784.25,786.25,3879
20120901|2012-07-26 11:30,26,786.25,789.75,786,789.25,1329
20120901|2012-07-26 12:00,26,789.25,791,785,786,1941
20120901|2012-07-26 12:30,26,785.75,787.25,778.5,780.25,4527
20120901|2012-07-26 13:00,26,780.75,785.25,780,781.5,1944
20120901|2012-07-26 13:30,26,781.25,783.75,776.25,782,4785
20120901|2012-07-26 17:00,27,781.25,783.25,776.5,781,498
20120901|2012-07-26 17:30,27,781,782.25,780.25,780.25,102
20120901|2012-07-26 18:00,27,780.25,782,778.75,780.25,120
20120901|2012-07-26 18:30,27,781,782.25,780,780,56
20120901|2012-07-26 19:00,27,779.25,779.75,778.5,778.5,100
20120901|2012-07-26 19:30,27,778.5,780.75,778,780.75,166
20120901|2012-07-26 20:00,27,781.5,784.5,781,782.75,400
20120901|2012-07-26 20:30,27,783.25,783.5,780.75,781,267
20120901|2012-07-26 21:00,27,781,781.25,778,778.75,206
20120901|2012-07-26 21:30,27,779.5,782.25,779,781.5,65
20120901|2012-07-26 22:00,27,781.25,782,779.5,780.75,58
20120901|2012-07-26 22:30,27,781,781,778.25,779.25,63
20120901|2012-07-26 23:00,27,779.75,780.75,779.75,780.25,12
20120901|2012-07-26 23:30,27,779.25,780.25,778.5,779.5,53
20120901|2012-07-27 00:00,27,780,781.5,779,780.75,37
20120901|2012-07-27 00:30,27,781.5,782,780.5,782,55
20120901|2012-07-27 01:00,27,782,782.25,781,781.75,49
20120901|2012-07-27 01:30,27,782,784.75,781.5,784,225
20120901|2012-07-27 02:00,27,784.25,785,780,781.5,579
20120901|2012-07-27 02:30,27,781.5,783,780.25,781.5,92
20120901|2012-07-27 03:00,27,781.5,783.25,781.5,782.75,91
20120901|2012-07-27 03:30,27,782.5,783.75,781.75,782.25,70
20120901|2012-07-27 04:00,27,782,784,780.75,784,381
20120901|2012-07-27 04:30,27,784,788,784,787.25,438
20120901|2012-07-27 05:00,27,787,790.5,787,789,327
20120901|2012-07-27 05:30,27,789.25,792.5,787.5,792,240
20120901|2012-07-27 06:00,27,792.75,792.75,788.75,789.75,227
20120901|2012-07-27 06:30,27,789.5,790.5,783.75,786.75,335
20120901|2012-07-27 07:00,27,786.75,790,785,788.75,343
20120901|2012-07-27 07:30,27,788,789.5,786.5,789,288
20120901|2012-07-27 08:00,27,789.5,793,789.25,790.25,671
20120901|2012-07-27 08:30,27,790.25,794.25,789,794,1428
20120901|2012-07-27 09:00,27,794,796,793.75,795.5,2560
20120901|2012-07-27 09:30,27,795.5,801,792.25,797.75,7984
20120901|2012-07-27 10:00,27,797.5,798.75,795.25,798.25,2411
20120901|2012-07-27 10:30,27,798.5,798.5,793,795.25,2413
20120901|2012-07-27 11:00,27,795.25,795.75,791.5,795,2147
20120901|2012-07-27 11:30,27,795,796.75,793.25,796.25,1932
20120901|2012-07-27 12:00,27,796.5,798.75,794.25,798,1870
20120901|2012-07-27 12:30,27,797.75,798.75,796.25,797.75,1869
20120901|2012-07-27 13:00,27,798,799,795.25,795.25,2468
20120901|2012-07-27 13:30,27,795.75,800.5,793.75,800.5,4202
20120901|2012-07-29 17:00,30,801,813.5,799.75,809.75,2145
20120901|2012-07-29 17:30,30,810.5,815,810.5,813.5,587
20120901|2012-07-29 18:00,30,813.5,815,812.5,813,167
20120901|2012-07-29 18:30,30,813,814.5,811.5,812.75,361
20120901|2012-07-29 19:00,30,813,814.5,812.25,814.5,135
20120901|2012-07-29 19:30,30,814.5,817,814,816,242
20120901|2012-07-29 20:00,30,815.25,816,813,815,220
20120901|2012-07-29 20:30,30,815,816.25,814.75,815.25,51
20120901|2012-07-29 21:00,30,815.5,817.25,815,817,75
20120901|2012-07-29 21:30,30,816.75,817,815.75,815.75,37
20120901|2012-07-29 22:00,30,816,816.25,815,815.25,58
20120901|2012-07-29 22:30,30,815.75,816,815.75,816,10
20120901|2012-07-29 23:00,30,816,817.5,816,816.75,19
20120901|2012-07-29 23:30,30,816.75,816.75,816.75,816.75,12
20120901|2012-07-30 00:00,30,816.75,818,816.75,817.5,48
20120901|2012-07-30 00:30,30,817.25,818,817,817.5,53
20120901|2012-07-30 01:00,30,817.5,818.25,817.25,817.75,188
20120901|2012-07-30 01:30,30,817.5,819.5,816.75,819.5,157
20120901|2012-07-30 02:00,30,819.5,821.25,818.75,819,470
20120901|2012-07-30 02:30,30,818.5,819.25,817.5,819.25,31
20120901|2012-07-30 03:00,30,818.75,819.25,818.75,819,34
20120901|2012-07-30 03:30,30,818.75,819.5,817.75,817.75,120
20120901|2012-07-30 04:00,30,817.75,819.5,817.25,817.5,70
20120901|2012-07-30 04:30,30,817.5,819.5,817.5,819,103
20120901|2012-07-30 05:00,30,818.75,819,817.25,818.5,62
20120901|2012-07-30 05:30,30,818.75,819.75,818,819.5,57
20120901|2012-07-30 06:00,30,819,821.5,818.75,821.25,180
20120901|2012-07-30 06:30,30,821.25,821.5,819.5,821,194
20120901|2012-07-30 07:00,30,821,821,819.5,820.25,204
20120901|2012-07-30 07:30,30,820.25,822.5,819.5,821.75,442
20120901|2012-07-30 08:00,30,821.75,822,819.75,820,377
20120901|2012-07-30 08:30,30,820,820.75,815.75,816,1248
20120901|2012-07-30 09:00,30,816.5,817.5,814,814.75,1133
20120901|2012-07-30 09:30,30,814.5,818.5,813.75,818,5320
20120901|2012-07-30 10:00,30,818.25,820.5,817,817.25,2968
20120901|2012-07-30 10:30,30,817,819.75,815.75,819,2146
20120901|2012-07-30 11:00,30,819.25,819.25,817.5,818.5,1517
20120901|2012-07-30 11:30,30,818.75,820,816.75,819.5,2901
20120901|2012-07-30 12:00,30,819.5,822.25,818.5,821.75,2972
20120901|2012-07-30 12:30,30,821.75,822.75,819.5,821.25,2565
20120901|2012-07-30 13:00,30,821.5,823,820,821,2475
20120901|2012-07-30 13:30,30,820.75,821.75,818.75,820,4123
20120901|2012-07-30 14:00,30,820,820,820,820,1
20120901|2012-07-30 17:00,31,819,820,814.5,819,805
20120901|2012-07-30 17:30,31,819.75,819.75,815.25,817.25,97
20120901|2012-07-30 18:00,31,817.5,821.25,816.75,820,293
20120901|2012-07-30 18:30,31,819.5,821.5,819,820.5,58
20120901|2012-07-30 19:00,31,821,821.25,818.25,820,79
20120901|2012-07-30 19:30,31,820,820,815.25,817,196
20120901|2012-07-30 20:00,31,817.25,817.25,815,816.5,103
20120901|2012-07-30 20:30,31,817.25,819,816.5,817.5,126
20120901|2012-07-30 21:00,31,818,819,818,818.75,14
20120901|2012-07-30 21:30,31,818.5,819.25,818.25,819.25,47
20120901|2012-07-30 22:00,31,819.5,820,819,819.5,26
20120901|2012-07-30 22:30,31,820,821.5,820,821.25,48
20120901|2012-07-30 23:00,31,821,821.25,820.5,821.25,17
20120901|2012-07-30 23:30,31,821.5,822.25,821.25,822.25,60
20120901|2012-07-31 00:00,31,822.25,822.75,821.25,821.25,68
20120901|2012-07-31 00:30,31,821.25,823.5,821.25,823.25,37
20120901|2012-07-31 01:00,31,823.25,823.75,822.5,822.5,65
20120901|2012-07-31 01:30,31,821.75,823.75,821.75,823.5,33
20120901|2012-07-31 02:00,31,823.5,824.75,822.25,823,143
20120901|2012-07-31 02:30,31,823,824,822.75,822.75,32
20120901|2012-07-31 03:00,31,823,824,823,824,76
20120901|2012-07-31 03:30,31,824,824.5,823,824.25,78
20120901|2012-07-31 04:00,31,824.25,824.5,823,823.75,113
20120901|2012-07-31 04:30,31,823.75,825,823.25,824.5,300
20120901|2012-07-31 05:00,31,824.25,825,823.75,824,125
20120901|2012-07-31 05:30,31,824,825,823.75,824.75,173
20120901|2012-07-31 06:00,31,824.5,825,821,822.5,212
20120901|2012-07-31 06:30,31,822.75,823.75,821,821.25,150
20120901|2012-07-31 07:00,31,821.25,822.5,820.25,820.75,237
20120901|2012-07-31 07:30,31,821,822.5,820.25,822,254
20120901|2012-07-31 08:00,31,822,822.25,816.75,819,866
20120901|2012-07-31 08:30,31,819.25,819.75,816.25,817.5,1000
20120901|2012-07-31 09:00,31,817.75,817.75,814.5,816,1417
20120901|2012-07-31 09:30,31,815.75,817.25,809.5,817,7619
20120901|2012-07-31 10:00,31,817,817.25,812,813.5,3468
20120901|2012-07-31 10:30,31,813.25,814.5,811.75,812.75,1964
20120901|2012-07-31 11:00,31,812.5,812.75,807.75,811.25,3875
20120901|2012-07-31 11:30,31,811.25,814.25,808.75,812.25,3129
20120901|2012-07-31 12:00,31,812.25,812.5,808.5,809.75,1572
20120901|2012-07-31 12:30,31,809.5,811.75,806,806.25,2883
20120901|2012-07-31 13:00,31,806.25,812.75,805.75,810.75,3214
20120901|2012-07-31 13:30,31,810.75,813.25,805.25,806.75,5799
20120901|2012-07-31 17:00,1,806.5,814.25,806.5,813.25,708
20120901|2012-07-31 17:30,1,813,813.75,812.5,813,77
20120901|2012-07-31 18:00,1,813,814,812.5,813.5,84
20120901|2012-07-31 18:30,1,813.5,813.75,812.75,813.25,134
20120901|2012-07-31 19:00,1,813.25,813.5,812.5,813,46
20120901|2012-07-31 19:30,1,812.5,813.5,811.5,813.5,68
20120901|2012-07-31 20:00,1,812.75,813.25,812,812.75,48
20120901|2012-07-31 20:30,1,813,815.5,813,815,165
20120901|2012-07-31 21:00,1,814.75,815.5,814.5,815.5,81
20120901|2012-07-31 21:30,1,815.5,816.75,815.25,816,80
20120901|2012-07-31 22:00,1,816.25,818,816.25,817,60
20120901|2012-07-31 22:30,1,817,817,815.5,816.5,41
20120901|2012-07-31 23:00,1,816.5,817,816.5,816.75,31
20120901|2012-07-31 23:30,1,816.75,817,816.5,816.75,22
20120901|2012-08-01 00:00,1,817,817,816.25,816.5,12
20120901|2012-08-01 00:30,1,817,817,816.75,816.75,11
20120901|2012-08-01 01:00,1,816.25,818,816.25,817.75,55
20120901|2012-08-01 01:30,1,817,817,813,813.25,159
20120901|2012-08-01 02:00,1,813.25,816.25,813.25,813.5,65
20120901|2012-08-01 02:30,1,814,814.5,811.25,812,153
20120901|2012-08-01 03:00,1,811.5,812.25,811.25,811.25,33
20120901|2012-08-01 03:30,1,811,812.75,808.25,808.25,186
20120901|2012-08-01 04:00,1,808.25,808.5,803.5,804.5,449
20120901|2012-08-01 04:30,1,804.5,805.75,791,792,1494
20120901|2012-08-01 05:00,1,792,799.25,791.5,797.25,467
20120901|2012-08-01 05:30,1,797,797,794,795.25,212
20120901|2012-08-01 06:00,1,795.25,795.25,790,792.25,946
20120901|2012-08-01 06:30,1,792,798.25,791,796.25,565
20120901|2012-08-01 07:00,1,796,798.75,795,797.25,454
20120901|2012-08-01 07:30,1,797.25,800.25,796.5,800,704
20120901|2012-08-01 08:00,1,799.75,801,799,799.75,568
20120901|2012-08-01 08:30,1,799.75,800.5,797.5,798.25,877
20120901|2012-08-01 09:00,1,798.25,799,794,796.5,1288
20120901|2012-08-01 09:30,1,796.75,806.25,796.5,801.75,6874
20120901|2012-08-01 10:00,1,801.75,802.75,792.5,795.25,4468
20120901|2012-08-01 10:30,1,795,795.25,787.25,790.25,6190
20120901|2012-08-01 11:00,1,789.75,791,782.25,789.25,6054
20120901|2012-08-01 11:30,1,789,796,786.75,789.5,3424
20120901|2012-08-01 12:00,1,789.25,789.5,786,788.5,2011
20120901|2012-08-01 12:30,1,788.5,789.5,782.5,783.5,2397
20120901|2012-08-01 13:00,1,783.25,794.75,782.75,790,3431
20120901|2012-08-01 13:30,1,790.25,802.75,789.75,801.75,5248
20120901|2012-08-01 17:00,2,803,808.5,802.75,803.25,656
20120901|2012-08-01 17:30,2,803.25,805.25,803.25,804.25,90
20120901|2012-08-01 18:00,2,804.5,806.25,804.25,805.5,72
20120901|2012-08-01 18:30,2,804.75,805,803.25,804.25,83
20120901|2012-08-01 19:00,2,803.75,805.5,803.25,805.5,71
20120901|2012-08-01 19:30,2,804.75,804.75,802.75,804.5,97
20120901|2012-08-01 20:00,2,805,808,803.5,805.75,183
20120901|2012-08-01 20:30,2,805.75,805.75,802.25,802.25,89
20120901|2012-08-01 21:00,2,802.25,804,802,803,75
20120901|2012-08-01 21:30,2,803.5,804.75,802,802.25,30
20120901|2012-08-01 22:00,2,802,803,801.75,802.5,47
20120901|2012-08-01 22:30,2,802.5,804,802.5,803.75,35
20120901|2012-08-01 23:00,2,803.5,803.75,803,803.75,55
20120901|2012-08-01 23:30,2,804,804.75,803.25,803.25,15
20120901|2012-08-02 00:00,2,804,804.75,803.5,804.5,25
20120901|2012-08-02 00:30,2,804.75,805,804.75,805,7
20120901|2012-08-02 01:00,2,805.5,805.75,805,805,23
20120901|2012-08-02 01:30,2,805,805.25,803.75,805,74
20120901|2012-08-02 02:00,2,805,805.75,804,805.25,88
20120901|2012-08-02 02:30,2,804.5,804.5,801,801,114
20120901|2012-08-02 03:00,2,801.5,801.5,798,798.25,174
20120901|2012-08-02 03:30,2,798.5,802.25,798.5,802.25,71
20120901|2012-08-02 04:00,2,801.5,802.75,798,798.75,69
20120901|2012-08-02 04:30,2,799.5,800.75,796,796.75,167
20120901|2012-08-02 05:00,2,796.75,799,795,795.25,163
20120901|2012-08-02 05:30,2,795.25,796.75,795,795.75,95
20120901|2012-08-02 06:00,2,796,796.75,795.5,796,64
20120901|2012-08-02 06:30,2,796,799.25,793.5,797,401
20120901|2012-08-02 07:00,2,796.75,798.25,795.5,796.75,198
20120901|2012-08-02 07:30,2,796.75,799.5,790.5,792.25,724
20120901|2012-08-02 08:00,2,792.5,796.75,785.25,786,788
20120901|2012-08-02 08:30,2,786,792.5,785,789.5,1146
20120901|2012-08-02 09:00,2,789.75,792,786,790.25,1672
20120901|2012-08-02 09:30,2,790.5,791,784.25,787.75,5484
20120901|2012-08-02 10:00,2,787.75,790.5,787.25,790.25,2846
20120901|2012-08-02 10:30,2,790.25,794.5,790.25,793,2962
20120901|2012-08-02 11:00,2,793,798,792.75,796,3086
20120901|2012-08-02 11:30,2,796,799.25,793.25,798.75,2055
20120901|2012-08-02 12:00,2,799,800.75,797.25,798.5,2419
20120901|2012-08-02 12:30,2,798.25,803,796.25,802.75,2658
20120901|2012-08-02 13:00,2,802.5,804,800,800.5,1597
20120901|2012-08-02 13:30,2,800.25,800.5,793,793.75,2953
20120901|2012-08-02 17:00,3,794,794.75,791.5,792.75,240
20120901|2012-08-02 17:30,3,792.5,793.5,792,792.5,36
20120901|2012-08-02 18:00,3,792.25,792.25,792,792.25,22
20120901|2012-08-02 18:30,3,792.25,792.5,789.5,790.5,80
20120901|2012-08-02 19:00,3,791,791.75,790.5,791.75,75
20120901|2012-08-02 19:30,3,791.75,791.75,791.75,791.75,5
20120901|2012-08-02 20:00,3,792,793.75,791.5,793.75,79
20120901|2012-08-02 20:30,3,793.75,794.75,793.75,794.5,48
20120901|2012-08-02 21:00,3,794.25,795,794.25,794.5,74
20120901|2012-08-02 21:30,3,794.5,795,794.5,795,26
20120901|2012-08-02 22:00,3,795,795.5,794.5,795,53
20120901|2012-08-02 22:30,3,795,795.25,789.5,795,125
20120901|2012-08-02 23:00,3,795,795,792.75,793,12
20120901|2012-08-02 23:30,3,792,792,789.75,789.75,35
20120901|2012-08-03 00:00,3,790.25,791.25,789.25,790.75,34
20120901|2012-08-03 00:30,3,791.25,792.75,789.25,790.25,83
20120901|2012-08-03 01:00,3,790.75,791,789.25,789.75,32
20120901|2012-08-03 01:30,3,790.25,792,790.25,792,48
20120901|2012-08-03 02:00,3,792,792,790.25,791.25,16
20120901|2012-08-03 02:30,3,791,793,791,792.75,42
20120901|2012-08-03 03:00,3,792.5,795,792.25,794.75,75
20120901|2012-08-03 03:30,3,794.25,794.75,792.25,794,35
20120901|2012-08-03 04:00,3,793.75,795,793.25,794.5,39
20120901|2012-08-03 04:30,3,794.5,794.5,792.75,792.75,21
20120901|2012-08-03 05:00,3,792.5,793,787.25,788.5,249
20120901|2012-08-03 05:30,3,788.5,790.25,787,789.75,76
20120901|2012-08-03 06:00,3,789.75,790.5,787.5,789.25,137
20120901|2012-08-03 06:30,3,789.75,791.75,789.25,789.75,114
20120901|2012-08-03 07:00,3,789.75,793.25,789.5,792.5,224
20120901|2012-08-03 07:30,3,793.25,795.75,790.25,793.25,393
20120901|2012-08-03 08:00,3,793,798,792.75,797,480
20120901|2012-08-03 08:30,3,797.25,804,797,801.75,1832
20120901|2012-08-03 09:00,3,802,807,801,804.5,1870
20120901|2012-08-03 09:30,3,804.25,807.25,801.25,806.25,3815
20120901|2012-08-03 10:00,3,806,817,805.25,815,5563
20120901|2012-08-03 10:30,3,815,817.5,807,809.5,5041
20120901|2012-08-03 11:00,3,809.5,811.5,805.5,810.5,1891
20120901|2012-08-03 11:30,3,810.25,811.25,809,810.5,1629
20120901|2012-08-03 12:00,3,810.75,812.25,810.25,811,1173
20120901|2012-08-03 12:30,3,811,813.5,810,810.25,1714
20120901|2012-08-03 13:00,3,810.5,812,808.75,810.75,1927
20120901|2012-08-03 13:30,3,811,812.5,807.5,809.75,4000
20120901|2012-08-05 17:00,6,803.25,803.25,793,801.25,1317
20120901|2012-08-05 17:30,6,801.75,803.25,800,803.25,596
20120901|2012-08-05 18:00,6,803,806.75,802.5,804.75,144
20120901|2012-08-05 18:30,6,805,805,802.25,803.25,184
20120901|2012-08-05 19:00,6,803.25,803.25,800.75,802.25,116
20120901|2012-08-05 19:30,6,802.25,802.25,801,802,57
20120901|2012-08-05 20:00,6,802.25,803,800.25,800.5,73
20120901|2012-08-05 20:30,6,801,803.5,800.25,801.75,98
20120901|2012-08-05 21:00,6,801,802.5,800.75,802.25,10
20120901|2012-08-05 21:30,6,802.75,803,801.75,801.75,14
20120901|2012-08-05 22:00,6,801.75,801.75,799.5,799.5,63
20120901|2012-08-05 22:30,6,801,801,800.5,800.75,19
20120901|2012-08-05 23:00,6,800.25,800.25,799,799.75,31
20120901|2012-08-05 23:30,6,799.5,799.75,799.25,799.25,12
20120901|2012-08-06 00:00,6,799.25,800,799.25,799.25,23
20120901|2012-08-06 00:30,6,799.25,799.5,799,799.5,7
20120901|2012-08-06 01:00,6,799.75,800.25,799.5,800.25,14
20120901|2012-08-06 01:30,6,800,801.5,799.25,800.5,22
20120901|2012-08-06 02:00,6,800.25,801.75,799,801.75,41
20120901|2012-08-06 02:30,6,802,805.25,801,805,84
20120901|2012-08-06 03:00,6,805.25,805.25,803.5,803.75,84
20120901|2012-08-06 03:30,6,803.5,804.25,802.75,803.75,41
20120901|2012-08-06 04:00,6,803.75,804.5,801.25,804.25,180
20120901|2012-08-06 04:30,6,803.75,804.25,801,801.25,91
20120901|2012-08-06 05:00,6,801.25,805.75,801.25,805.75,104
20120901|2012-08-06 05:30,6,805.75,807.25,804,804,161
20120901|2012-08-06 06:00,6,804,805.75,804,805.25,82
20120901|2012-08-06 06:30,6,805.5,807.25,805.25,806.75,84
20120901|2012-08-06 07:00,6,807.25,807.25,801.25,803.25,207
20120901|2012-08-06 07:30,6,803,803,800.75,800.75,230
20120901|2012-08-06 08:00,6,800.5,800.5,797.75,798,536
20120901|2012-08-06 08:30,6,798,799.25,796,799.25,818
20120901|2012-08-06 09:00,6,799,800.75,798,799.25,912
20120901|2012-08-06 09:30,6,799,801,794.75,797.75,5239
20120901|2012-08-06 10:00,6,797.75,804,797.5,802,2909
20120901|2012-08-06 10:30,6,801.75,803,799.5,801,1309
20120901|2012-08-06 11:00,6,801,802.5,799.5,802,1092
20120901|2012-08-06 11:30,6,802.25,804,800.5,803.25,1864
20120901|2012-08-06 12:00,6,803.5,804.75,802,803.75,1439
20120901|2012-08-06 12:30,6,803.75,807.75,802,806.5,1781
20120901|2012-08-06 13:00,6,806.25,807,804.25,804.75,1257
20120901|2012-08-06 13:30,6,805,805,801.25,802,2301
20120901|2012-08-06 17:00,7,801,803,798.5,801.75,545
20120901|2012-08-06 17:30,7,801.75,802.25,801,801,35
20120901|2012-08-06 18:00,7,801.5,802.5,801.5,802.5,19
20120901|2012-08-06 18:30,7,802.5,802.5,801,801,27
20120901|2012-08-06 19:00,7,801,803,800.75,803,29
20120901|2012-08-06 19:30,7,802.25,804,802.25,803.5,73
20120901|2012-08-06 20:00,7,803.25,803.75,802.25,803.25,46
20120901|2012-08-06 20:30,7,803.25,805,803.25,804.5,91
20120901|2012-08-06 21:00,7,804.5,805.5,803.75,804.25,83
20120901|2012-08-06 21:30,7,804.25,806,804.25,805.5,47
20120901|2012-08-06 22:00,7,805.5,805.5,803,803.5,34
20120901|2012-08-06 22:30,7,803.25,803.25,801.5,801.5,58
20120901|2012-08-06 23:00,7,802,802,801.5,801.75,39
20120901|2012-08-06 23:30,7,801.5,801.75,801.5,801.5,20
20120901|2012-08-07 00:00,7,802,802,801.25,801.5,30
20120901|2012-08-07 00:30,7,802.25,802.25,801.5,801.75,17
20120901|2012-08-07 01:00,7,801.25,801.75,801,801.75,52
20120901|2012-08-07 01:30,7,801.5,802,801.25,801.5,50
20120901|2012-08-07 02:00,7,802,802.5,801.25,801.75,40
20120901|2012-08-07 02:30,7,801.75,806.5,801.75,806.5,147
20120901|2012-08-07 03:00,7,806,806.5,805.25,806.25,36
20120901|2012-08-07 03:30,7,806,806.5,802.75,803,133
20120901|2012-08-07 04:00,7,803,803.75,801,803.5,72
20120901|2012-08-07 04:30,7,803.5,805,803.25,804.75,39
20120901|2012-08-07 05:00,7,804.75,806.75,804.75,806.75,45
20120901|2012-08-07 05:30,7,806.75,807.25,806.5,806.75,196
20120901|2012-08-07 06:00,7,806.75,807,805.5,805.5,31
20120901|2012-08-07 06:30,7,805.75,807,805.5,805.75,54
20120901|2012-08-07 07:00,7,806,806,803.5,803.5,159
20120901|2012-08-07 07:30,7,803.75,805,802.25,803,394
20120901|2012-08-07 08:00,7,803,803.5,801.5,803.5,483
20120901|2012-08-07 08:30,7,803.25,805.5,802.25,805,638
20120901|2012-08-07 09:00,7,805,805.75,803.5,804,869
20120901|2012-08-07 09:30,7,803.5,804.5,795.25,797,6160
20120901|2012-08-07 10:00,7,797,802,796.25,800.75,2412
20120901|2012-08-07 10:30,7,801,801.5,799.75,800.25,898
20120901|2012-08-07 11:00,7,800.25,801.25,794.25,794.75,2408
20120901|2012-08-07 11:30,7,794.75,797.75,792.25,795.25,2684
20120901|2012-08-07 12:00,7,795.25,798,793.75,795.75,1144
20120901|2012-08-07 12:30,7,796,798.25,794.75,795.25,1638
20120901|2012-08-07 13:00,7,795.25,797.25,794.5,795.5,1216
20120901|2012-08-07 13:30,7,795.75,797,793.25,796,2960
20120901|2012-08-07 17:00,8,795.25,796.25,794.25,796,285
20120901|2012-08-07 17:30,8,795.5,795.75,794.5,795,51
20120901|2012-08-07 18:00,8,795,796,795,795.5,38
20120901|2012-08-07 18:30,8,795.5,795.75,794.75,794.75,26
20120901|2012-08-07 19:00,8,795,795.75,794.25,794.5,123
20120901|2012-08-07 19:30,8,794.5,796,794.5,795.75,48
20120901|2012-08-07 20:00,8,796,798,796,797,69
20120901|2012-08-07 20:30,8,797,798,796.75,797.5,49
20120901|2012-08-07 21:00,8,797.75,797.75,796.25,797.25,74
20120901|2012-08-07 21:30,8,796.75,797.75,796.75,797,43
20120901|2012-08-07 22:00,8,797,797.25,796.5,796.5,13
20120901|2012-08-07 22:30,8,796.75,796.75,794,794.25,167
20120901|2012-08-07 23:00,8,794.25,795.5,794,795.25,61
20120901|2012-08-07 23:30,8,795.25,795.25,792.5,793,75
20120901|2012-08-08 00:00,8,793,793,792.5,792.75,5
20120901|2012-08-08 00:30,8,793,793,791.5,791.75,112
20120901|2012-08-08 01:00,8,792,793,791.75,791.75,98
20120901|2012-08-08 01:30,8,792.25,792.5,790.75,790.75,118
20120901|2012-08-08 02:00,8,791.75,793.25,790,790.25,115
20120901|2012-08-08 02:30,8,790.5,792,790,791.5,88
20120901|2012-08-08 03:00,8,791.5,792.5,791,791,41
20120901|2012-08-08 03:30,8,791.75,792,790,790.5,100
20120901|2012-08-08 04:00,8,791,791,790.25,790.25,20
20120901|2012-08-08 04:30,8,790.25,790.25,788.75,790,257
20120901|2012-08-08 05:00,8,790.5,790.75,788,788.5,185
20120901|2012-08-08 05:30,8,788.5,789.25,787.75,789.25,45
20120901|2012-08-08 06:00,8,789.25,790,789,790,95
20120901|2012-08-08 06:30,8,789.5,791.75,789,790.75,248
20120901|2012-08-08 07:00,8,791,792,790.5,791,171
20120901|2012-08-08 07:30,8,791.25,794.75,791.25,793,336
20120901|2012-08-08 08:00,8,793,796,792.25,793,580
20120901|2012-08-08 08:30,8,793.25,793.75,791.75,792,647
20120901|2012-08-08 09:00,8,792,793,790,792.25,931
20120901|2012-08-08 09:30,8,792.5,794,790.75,794,3128
20120901|2012-08-08 10:00,8,794,795,790.25,791.25,2108
20120901|2012-08-08 10:30,8,791.25,799.75,791.25,798.75,2390
20120901|2012-08-08 11:00,8,798.75,803.75,797.25,802.75,2483
20120901|2012-08-08 11:30,8,803,803,800.5,801.25,1413
20120901|2012-08-08 12:00,8,801.25,806.25,800.75,806,2001
20120901|2012-08-08 12:30,8,806.5,811.5,806.5,807.75,3971
20120901|2012-08-08 13:00,8,807.75,810.25,807.25,809.25,1838
20120901|2012-08-08 13:30,8,809.25,811.75,808.25,810.5,3209
20120901|2012-08-08 17:00,9,810,812,810,811.5,392
20120901|2012-08-08 17:30,9,811.5,812.5,811,812,103
20120901|2012-08-08 18:00,9,812,812.5,811.75,811.75,55
20120901|2012-08-08 18:30,9,812,813.5,812,812.75,158
20120901|2012-08-08 19:00,9,812.25,813.25,811.75,813,200
20120901|2012-08-08 19:30,9,813,814,812.75,813,38
20120901|2012-08-08 20:00,9,813,814,812.75,812.75,60
20120901|2012-08-08 20:30,9,813,813.75,811.75,813,152
20120901|2012-08-08 21:00,9,813,814,813,813.75,80
20120901|2012-08-08 21:30,9,813.75,814.5,813.5,814.25,18
20120901|2012-08-08 22:00,9,813.75,814.25,813.75,814,10
20120901|2012-08-08 22:30,9,814.25,815.25,814,815,153
20120901|2012-08-08 23:00,9,814.75,815,814.5,815,33
20120901|2012-08-08 23:30,9,814.75,815,814.75,814.75,29
20120901|2012-08-09 00:00,9,814.75,817,814.5,816.25,76
20120901|2012-08-09 00:30,9,816.5,816.75,814,814,86
20120901|2012-08-09 01:00,9,814.25,817,814,815.75,72
20120901|2012-08-09 01:30,9,816.5,817.25,815.5,817.25,46
20120901|2012-08-09 02:00,9,817,819.25,817,819,159
20120901|2012-08-09 02:30,9,819,819,817.25,818.5,40
20120901|2012-08-09 03:00,9,818.25,818.25,816.5,817.25,51
20120901|2012-08-09 03:30,9,817.25,819,817,819,25
20120901|2012-08-09 04:00,9,819.25,821.75,819,819.75,313
20120901|2012-08-09 04:30,9,819,819.25,817.75,818.5,165
20120901|2012-08-09 05:00,9,818.5,819,817.5,817.75,52
20120901|2012-08-09 05:30,9,817.75,819,817,818,150
20120901|2012-08-09 06:00,9,818.75,819.25,817.75,819.25,103
20120901|2012-08-09 06:30,9,819.5,820.5,818.5,818.75,147
20120901|2012-08-09 07:00,9,818.75,820,818,819.5,262
20120901|2012-08-09 07:30,9,819.5,820,817.25,817.75,311
20120901|2012-08-09 08:00,9,818,819.75,817.5,818.25,552
20120901|2012-08-09 08:30,9,818.25,822,818,820.75,1190
20120901|2012-08-09 09:00,9,820.75,825.25,820.5,825.25,1893
20120901|2012-08-09 09:30,9,825,826,820.5,821.25,6306
20120901|2012-08-09 10:00,9,821.5,822.5,820.5,821,2570
20120901|2012-08-09 10:30,9,821,822.25,818.75,821.75,2524
20120901|2012-08-09 11:00,9,822,824.75,820.75,823.75,2250
20120901|2012-08-09 11:30,9,824,825.5,820.5,820.75,1891
20120901|2012-08-09 12:00,9,820.75,823,820.25,822.75,2493
20120901|2012-08-09 12:30,9,822.75,825.25,822.75,824.25,3197
20120901|2012-08-09 13:00,9,824.5,825.25,820.75,821.25,2849
20120901|2012-08-09 13:30,9,821.5,821.75,817,817,7377
20120901|2012-08-09 17:00,10,817.5,823.5,817.5,823.5,828
20120901|2012-08-09 17:30,10,823.25,823.5,822.5,823,236
20120901|2012-08-09 18:00,10,822.75,824,822.5,822.75,74
20120901|2012-08-09 18:30,10,823.25,823.75,822,822,157
20120901|2012-08-09 19:00,10,822.5,823.5,822.5,822.75,100
20120901|2012-08-09 19:30,10,822.5,822.75,822,822.5,130
20120901|2012-08-09 20:00,10,822.75,822.75,822,822,98
20120901|2012-08-09 20:30,10,822,822.5,821.75,822.5,34
20120901|2012-08-09 21:00,10,822.25,822.75,821.5,822.75,28
20120901|2012-08-09 21:30,10,822.25,824.25,822.25,824,135
20120901|2012-08-09 22:00,10,824,824.5,823.25,823.75,76
20120901|2012-08-09 22:30,10,823.75,824.25,823.5,824.25,58
20120901|2012-08-09 23:00,10,824,825,824,825,147
20120901|2012-08-09 23:30,10,825,825,823.25,823.5,116
20120901|2012-08-10 00:00,10,823.75,823.75,823.5,823.75,12
20120901|2012-08-10 00:30,10,823.75,824,823.25,823.5,35
20120901|2012-08-10 01:00,10,823.75,824,823.75,824,15
20120901|2012-08-10 01:30,10,824.25,824.25,823.5,823.5,11
20120901|2012-08-10 02:00,10,823.75,823.75,822,822,106
20120901|2012-08-10 02:30,10,822.5,823.25,822,822.25,141
20120901|2012-08-10 03:00,10,823,824,822.5,822.5,82
20120901|2012-08-10 03:30,10,823.25,823.25,822.25,822.5,25
20120901|2012-08-10 04:00,10,822.5,822.5,822,822.5,55
20120901|2012-08-10 04:30,10,822.5,823,822,823,96
20120901|2012-08-10 05:00,10,822.75,823.75,822.75,823.5,50
20120901|2012-08-10 05:30,10,823,823.75,822.5,823.5,140
20120901|2012-08-10 06:00,10,823.5,824.5,823,823.25,465
20120901|2012-08-10 06:30,10,823,824.75,822,824.25,202
20120901|2012-08-10 07:00,10,824.5,826.5,823,825,1206
20120901|2012-08-10 07:30,10,825.25,843.75,811,818,7845
20120901|2012-08-10 08:00,10,818,819.75,810,814.5,3802
20120901|2012-08-10 08:30,10,814.25,821,814.25,817.75,1949
20120901|2012-08-10 09:00,10,817.75,824,817,823.5,2283
20120901|2012-08-10 09:30,10,823.5,824.25,815.5,818.25,5028
20120901|2012-08-10 10:00,10,818,818.75,814,816.5,2999
20120901|2012-08-10 10:30,10,816.5,816.5,811.5,812.75,3034
20120901|2012-08-10 11:00,10,812.75,816,810,811.25,2615
20120901|2012-08-10 11:30,10,811,812,809.75,810.5,1089
20120901|2012-08-10 12:00,10,810.75,816.5,810.5,813,2222
20120901|2012-08-10 12:30,10,812.75,814,802.75,802.75,4121
20120901|2012-08-10 13:00,10,802.75,808.25,799.75,807.25,4579
20120901|2012-08-10 13:30,10,807.25,807.25,799.25,801,7018
20120901|2012-08-12 17:00,13,799,804.5,795.75,798.25,1311
20120901|2012-08-12 17:30,13,798.5,802,798.5,801.5,314
20120901|2012-08-12 18:00,13,801,801.75,799.5,799.5,51
20120901|2012-08-12 18:30,13,799.25,799.5,798,798.25,45
20120901|2012-08-12 19:00,13,798.25,800.5,798.25,800.5,94
20120901|2012-08-12 19:30,13,800.5,801.25,798.5,798.75,136
20120901|2012-08-12 20:00,13,799,799.75,797,798.5,162
20120901|2012-08-12 20:30,13,798.75,798.75,793.75,794.25,429
20120901|2012-08-12 21:00,13,794.75,796,793,796,172
20120901|2012-08-12 21:30,13,796,796.75,795.75,795.75,47
20120901|2012-08-12 22:00,13,795.75,796.75,795.75,796.75,17
20120901|2012-08-12 22:30,13,796,796.25,796,796.25,5
20120901|2012-08-12 23:00,13,795.5,796.5,794.75,796.25,125
20120901|2012-08-12 23:30,13,796.75,797.75,796.75,797.75,34
20120901|2012-08-13 00:00,13,797.25,797.5,797.25,797.5,5
20120901|2012-08-13 00:30,13,797.25,797.5,796.5,797.25,51
20120901|2012-08-13 01:00,13,796.75,796.75,795.25,796,81
20120901|2012-08-13 01:30,13,795.75,796.5,794,794,71
20120901|2012-08-13 02:00,13,794,794,791.25,791.75,290
20120901|2012-08-13 02:30,13,791.75,794,789,792,324
20120901|2012-08-13 03:00,13,792.25,795.25,790.5,795,156
20120901|2012-08-13 03:30,13,795,795.5,793.5,794.25,58
20120901|2012-08-13 04:00,13,794.25,796.5,793.5,795.5,43
20120901|2012-08-13 04:30,13,795.5,795.5,792,793.75,115
20120901|2012-08-13 05:00,13,793.75,795.25,793.75,793.75,34
20120901|2012-08-13 05:30,13,793.75,794,791.5,793.25,129
20120901|2012-08-13 06:00,13,793.25,794.5,793,794.5,38
20120901|2012-08-13 06:30,13,794.25,796.25,793.75,795.25,117
20120901|2012-08-13 07:00,13,795.25,796,791.5,793,171
20120901|2012-08-13 07:30,13,792.75,793,784.25,785,1663
20120901|2012-08-13 08:00,13,784.75,785.5,777.75,779.75,3265
20120901|2012-08-13 08:30,13,779.75,782,776.75,781.25,2552
20120901|2012-08-13 09:00,13,781.25,783.5,780.25,782.25,2527
20120901|2012-08-13 09:30,13,782.5,789,781.25,786.75,5478
20120901|2012-08-13 10:00,13,786.5,787.5,783.5,786.5,2300
20120901|2012-08-13 10:30,13,786.5,792.75,786,790.25,3047
20120901|2012-08-13 11:00,13,790.25,794,785.75,787.25,2275
20120901|2012-08-13 11:30,13,787.25,792.75,787,792.75,1771
20120901|2012-08-13 12:00,13,793,793.5,787,789.25,2039
20120901|2012-08-13 12:30,13,789,791.5,787.75,788.25,1476
20120901|2012-08-13 13:00,13,788.5,790,785.5,788.5,1109
20120901|2012-08-13 13:30,13,788.25,789,781,782.5,4663
20120901|2012-08-13 17:00,14,784.75,787.5,784.5,786.25,454
20120901|2012-08-13 17:30,14,786.25,786.25,785,785,30
20120901|2012-08-13 18:00,14,784.75,785,783.5,784.25,55
20120901|2012-08-13 18:30,14,784.5,785.75,784,785.25,85
20120901|2012-08-13 19:00,14,785.75,786.25,783,783,84
20120901|2012-08-13 19:30,14,783,787,783,787,92
20120901|2012-08-13 20:00,14,787,787.75,785.25,787,105
20120901|2012-08-13 20:30,14,787.25,787.5,787,787,11
20120901|2012-08-13 21:00,14,787.25,787.75,787.25,787.75,12
20120901|2012-08-13 21:30,14,787.25,787.5,786,786,61
20120901|2012-08-13 22:00,14,786.75,787,786.5,786.75,26
20120901|2012-08-13 22:30,14,787,787,785.75,786.5,12
20120901|2012-08-13 23:00,14,786,786,785.25,785.5,42
20120901|2012-08-13 23:30,14,785.75,785.75,785.75,785.75,2
20120901|2012-08-14 00:00,14,786.25,786.25,786,786,3
20120901|2012-08-14 00:30,14,785.5,786.25,784.75,786,97
20120901|2012-08-14 01:00,14,785.75,786.25,784.75,785.25,35
20120901|2012-08-14 01:30,14,785.5,786.5,785,785.75,31
20120901|2012-08-14 02:00,14,785.5,786.75,785,785.25,21
20120901|2012-08-14 02:30,14,785,787.5,784.75,786,80
20120901|2012-08-14 03:00,14,786.5,786.5,786,786.5,70
20120901|2012-08-14 03:30,14,786.5,787.75,786.25,787.5,67
20120901|2012-08-14 04:00,14,787.75,788,787.5,787.75,39
20120901|2012-08-14 04:30,14,787.5,790,787.5,789.75,175
20120901|2012-08-14 05:00,14,790.25,790.5,789.5,789.5,24
20120901|2012-08-14 05:30,14,789.5,790.25,789.5,790.25,20
20120901|2012-08-14 06:00,14,790.25,790.25,788.25,788.75,51
20120901|2012-08-14 06:30,14,788.25,789.25,788.25,788.75,71
20120901|2012-08-14 07:00,14,788.5,789,787,787.5,136
20120901|2012-08-14 07:30,14,787.5,788.75,787.5,788.5,226
20120901|2012-08-14 08:00,14,788.25,789,785,785.5,398
20120901|2012-08-14 08:30,14,785.75,786,782.25,783.75,709
20120901|2012-08-14 09:00,14,783.25,784.25,779,783.75,1445
20120901|2012-08-14 09:30,14,783.75,785.75,781,784.25,3254
20120901|2012-08-14 10:00,14,784,785.25,779.25,784.25,3358
20120901|2012-08-14 10:30,14,784.5,786.5,783.25,786.25,1755
20120901|2012-08-14 11:00,14,786.25,786.75,784,784.5,1416
20120901|2012-08-14 11:30,14,784.5,786,783.75,784.25,893
20120901|2012-08-14 12:00,14,784,785.5,781.5,781.5,1036
20120901|2012-08-14 12:30,14,781.5,782,777.75,779,3294
20120901|2012-08-14 13:00,14,779.25,782.5,778.75,780.5,1651
20120901|2012-08-14 13:30,14,780.75,781.5,778.5,780.75,2093
20120901|2012-08-14 17:00,15,780,783,779.75,783,218
20120901|2012-08-14 17:30,15,782.75,783.5,782.25,782.75,75
20120901|2012-08-14 18:00,15,782.75,783,782.5,782.75,9
20120901|2012-08-14 18:30,15,783,783,782.25,782.75,49
20120901|2012-08-14 19:00,15,782.5,782.75,782.25,782.25,32
20120901|2012-08-14 19:30,15,782.5,783,781.75,782.25,60
20120901|2012-08-14 20:00,15,783,783,782.25,782.75,40
20120901|2012-08-14 20:30,15,782.5,783.5,782,783.25,108
20120901|2012-08-14 21:00,15,783.5,785.75,783.5,785.25,87
20120901|2012-08-14 21:30,15,785.25,785.75,785,785,76
20120901|2012-08-14 22:00,15,784.75,784.75,784.25,784.5,11
20120901|2012-08-14 22:30,15,784.5,784.75,784.25,784.5,18
20120901|2012-08-14 23:00,15,784.75,784.75,784.25,784.75,23
20120901|2012-08-14 23:30,15,785,785,785,785,4
20120901|2012-08-15 00:00,15,784.75,785,784.5,785,6
20120901|2012-08-15 00:30,15,784.5,785.5,784.5,784.75,35
20120901|2012-08-15 01:00,15,785.25,785.5,785.25,785.25,10
20120901|2012-08-15 01:30,15,785.5,787.25,785.5,786.5,28
20120901|2012-08-15 02:00,15,786.75,787,786.25,786.25,21
20120901|2012-08-15 02:30,15,786.5,787,785,785.25,28
20120901|2012-08-15 03:00,15,785.75,786.25,785.75,786.25,6
20120901|2012-08-15 03:30,15,785.5,785.75,785.25,785.5,9
20120901|2012-08-15 04:00,15,785.5,785.5,785.5,785.5,1
20120901|2012-08-15 04:30,15,785.5,785.5,784,784.25,15
20120901|2012-08-15 05:00,15,784,784.75,783.75,784.75,39
20120901|2012-08-15 05:30,15,784.25,784.75,783.5,784.5,13
20120901|2012-08-15 06:00,15,784.5,786,784.5,785,29
20120901|2012-08-15 06:30,15,785.5,785.75,784,784.25,34
20120901|2012-08-15 07:00,15,784.25,784.75,783,783,125
20120901|2012-08-15 07:30,15,782.75,783.75,778,782.5,952
20120901|2012-08-15 08:00,15,783.25,785.5,781.75,785,260
20120901|2012-08-15 08:30,15,785.25,785.5,783.5,784.5,605
20120901|2012-08-15 09:00,15,784.5,786,784.5,785.5,1064
20120901|2012-08-15 09:30,15,785.75,789.25,785.25,787.75,3720
20120901|2012-08-15 10:00,15,788,788.25,785.5,786.5,1399
20120901|2012-08-15 10:30,15,786.75,788,785,786.75,1557
20120901|2012-08-15 11:00,15,787,791.25,787,789.5,3103
20120901|2012-08-15 11:30,15,789.5,790,787.75,788.25,2039
20120901|2012-08-15 12:00,15,788.25,790.75,787.75,790.25,1071
20120901|2012-08-15 12:30,15,790.5,796.25,789.75,791.75,3325
20120901|2012-08-15 13:00,15,792,794.5,790,792.25,968
20120901|2012-08-15 13:30,15,792.25,795.25,791.25,794,2806
20120901|2012-08-15 17:00,16,793.5,794.25,792,792.75,213
20120901|2012-08-15 17:30,16,792.75,793,792,793,48
20120901|2012-08-15 18:00,16,793,795,793,794.25,125
20120901|2012-08-15 18:30,16,794.5,795,794.25,794.5,150
20120901|2012-08-15 19:00,16,794.5,794.75,793.5,794.75,38
20120901|2012-08-15 19:30,16,794.75,795.5,794.75,795,69
20120901|2012-08-15 20:00,16,794.75,794.75,791.5,792.25,147
20120901|2012-08-15 20:30,16,791.5,792.75,791.25,792,44
20120901|2012-08-15 21:00,16,792.25,792.75,792.25,792.25,52
20120901|2012-08-15 21:30,16,792.25,792.25,790.75,790.75,66
20120901|2012-08-15 22:00,16,790.75,790.75,789.5,789.5,49
20120901|2012-08-15 22:30,16,790.25,790.25,789.5,790.25,11
20120901|2012-08-15 23:00,16,789.75,790,789.5,789.5,10
20120901|2012-08-15 23:30,16,790,790.75,790,790.75,29
20120901|2012-08-16 00:00,16,790.25,790.25,790,790,3
20120901|2012-08-16 00:30,16,791,791.5,791,791.25,8
20120901|2012-08-16 01:00,16,791.25,792,791.25,791.5,14
20120901|2012-08-16 01:30,16,791.5,792.25,791,792.25,12
20120901|2012-08-16 02:00,16,791.5,793,791,792.5,42
20120901|2012-08-16 02:30,16,792.25,793.25,791.25,791.25,35
20120901|2012-08-16 03:00,16,791.5,792,791.5,791.5,14
20120901|2012-08-16 03:30,16,791.5,796,791.5,796,176
20120901|2012-08-16 04:00,16,795.5,797,794.25,794.25,136
20120901|2012-08-16 04:30,16,795,795.75,794.75,794.75,17
20120901|2012-08-16 05:00,16,794.75,795.75,794.25,794.5,15
20120901|2012-08-16 05:30,16,795.25,797,795.25,796.5,71
20120901|2012-08-16 06:00,16,795.75,796.5,795,796.5,24
20120901|2012-08-16 06:30,16,796.5,796.75,795.25,796,76
20120901|2012-08-16 07:00,16,796.25,798.75,796.25,798,430
20120901|2012-08-16 07:30,16,798,799.75,795,798.5,438
20120901|2012-08-16 08:00,16,798.5,799.25,795.25,795.5,331
20120901|2012-08-16 08:30,16,795.5,796,792.25,795,938
20120901|2012-08-16 09:00,16,795,796,794.5,795,400
20120901|2012-08-16 09:30,16,795.25,798.75,794,794.5,2403
20120901|2012-08-16 10:00,16,794.5,796,794,796,1090
20120901|2012-08-16 10:30,16,796,798.5,795.25,798.5,1359
20120901|2012-08-16 11:00,16,798.5,800.75,797,798,1870
20120901|2012-08-16 11:30,16,798,798.75,797,798,765
20120901|2012-08-16 12:00,16,797.75,798.75,797,798.5,718
20120901|2012-08-16 12:30,16,798.5,800.5,797.5,799.75,2025
20120901|2012-08-16 13:00,16,800,801,798,799.5,1234
20120901|2012-08-16 13:30,16,799.25,799.5,796.25,798,2617
20120901|2012-08-16 17:00,17,796,796.5,793.5,793.5,324
20120901|2012-08-16 17:30,17,794.75,795,793.75,795,60
20120901|2012-08-16 18:00,17,795.25,795.75,795,795.5,22
20120901|2012-08-16 18:30,17,795.5,795.5,794,794,52
20120901|2012-08-16 19:00,17,794.5,794.75,794,794.75,11
20120901|2012-08-16 19:30,17,794.75,794.75,794.75,794.75,13
20120901|2012-08-16 20:00,17,795.25,795.75,795,795.25,113
20120901|2012-08-16 20:30,17,795.25,795.5,794.5,795.5,37
20120901|2012-08-16 21:00,17,795.5,795.5,794.75,794.75,63
20120901|2012-08-16 21:30,17,794.75,795.5,794.75,795.25,60
20120901|2012-08-16 22:00,17,795.25,795.5,795,795,4
20120901|2012-08-16 22:30,17,795.25,795.25,794.5,794.75,26
20120901|2012-08-16 23:00,17,795,795.25,795,795,8
20120901|2012-08-16 23:30,17,794.75,794.75,794.75,794.75,5
20120901|2012-08-17 00:00,17,795.25,795.25,795.25,795.25,9
20120901|2012-08-17 00:30,17,795.25,795.5,795.25,795.25,9
20120901|2012-08-17 01:00,17,795.5,795.5,795.25,795.5,11
20120901|2012-08-17 01:30,17,795.5,796.5,795.25,796.5,40
20120901|2012-08-17 02:00,17,796.5,796.5,795.5,796.25,18
20120901|2012-08-17 02:30,17,796,796.75,796,796.75,20
20120901|2012-08-17 03:00,17,796.25,796.25,795.75,796.25,8
20120901|2012-08-17 03:30,17,796.5,797.25,796.25,796.75,46
20120901|2012-08-17 04:00,17,796.75,797.25,796.75,797,57
20120901|2012-08-17 04:30,17,796.5,797.75,796.5,797,21
20120901|2012-08-17 05:00,17,796.5,797.25,795.75,796,55
20120901|2012-08-17 05:30,17,795.75,797,795.5,796.25,30
20120901|2012-08-17 06:00,17,796.25,796.25,795.75,795.75,22
20120901|2012-08-17 06:30,17,795.75,796,795,795.25,67
20120901|2012-08-17 07:00,17,795,796,794,795.5,139
20120901|2012-08-17 07:30,17,796,798,796,797.75,280
20120901|2012-08-17 08:00,17,798,799.5,797.5,799.25,705
20120901|2012-08-17 08:30,17,799.25,801,799,799.5,652
20120901|2012-08-17 09:00,17,799.25,802.5,798.5,801.25,1095
20120901|2012-08-17 09:30,17,801,804.5,800.75,802.25,3541
20120901|2012-08-17 10:00,17,802.5,803,800.75,801.75,2032
20120901|2012-08-17 10:30,17,802,802,797.75,799.5,1763
20120901|2012-08-17 11:00,17,799.5,799.75,797.75,798.5,1394
20120901|2012-08-17 11:30,17,798.25,800.75,798.25,799.25,827
20120901|2012-08-17 12:00,17,799.25,802.5,798.75,802.25,844
20120901|2012-08-17 12:30,17,802,802.5,798.5,798.75,723
20120901|2012-08-17 13:00,17,798.5,801.75,798.25,799.75,894
20120901|2012-08-17 13:30,17,800,800.25,797,799,3919
20120901|2012-08-19 17:00,20,799,804.75,798.75,804,591
20120901|2012-08-19 17:30,20,803.75,804.25,802.5,802.5,83
20120901|2012-08-19 18:00,20,802.75,803,802,802.5,62
20120901|2012-08-19 18:30,20,802.5,803,802.25,802.75,45
20120901|2012-08-19 19:00,20,802,802.5,801.75,802.5,24
20120901|2012-08-19 19:30,20,802.5,802.75,801,801.5,67
20120901|2012-08-19 20:00,20,801.75,802.25,800.5,802.25,43
20120901|2012-08-19 20:30,20,801.75,802.75,801.5,801.75,76
20120901|2012-08-19 21:00,20,801.75,803.5,801.75,803.5,36
20120901|2012-08-19 21:30,20,803,805.75,803,805.5,217
20120901|2012-08-19 22:00,20,805.5,805.5,804.5,805,23
20120901|2012-08-19 22:30,20,804.75,804.75,804.25,804.75,11
20120901|2012-08-19 23:00,20,804.75,804.75,804,804,10
20120901|2012-08-19 23:30,20,804,804,804,804,1
20120901|2012-08-20 00:00,20,804.5,804.5,804.25,804.5,7
20120901|2012-08-20 00:30,20,804,805,804,804.25,26
20120901|2012-08-20 01:00,20,804.75,805.25,804.75,805.25,9
20120901|2012-08-20 01:30,20,805,806,805,805.5,54
20120901|2012-08-20 02:00,20,805.75,805.75,805.5,805.5,22
20120901|2012-08-20 02:30,20,805.5,806,805,805.5,99
20120901|2012-08-20 03:00,20,805.5,805.75,805.5,805.75,13
20120901|2012-08-20 03:30,20,806,808,805.75,808,623
20120901|2012-08-20 04:00,20,808,809.75,808,808.75,204
20120901|2012-08-20 04:30,20,809.5,809.75,807,807.25,64
20120901|2012-08-20 05:00,20,807,807.75,806.25,807.75,29
20120901|2012-08-20 05:30,20,807,808.25,807,808.25,36
20120901|2012-08-20 06:00,20,808.5,808.75,806.75,806.75,17
20120901|2012-08-20 06:30,20,807,807,804.25,804.5,105
20120901|2012-08-20 07:00,20,804.5,805,802.25,803,111
20120901|2012-08-20 07:30,20,802.5,804.5,802.5,803.75,170
20120901|2012-08-20 08:00,20,803.75,804.25,802.25,802.75,363
20120901|2012-08-20 08:30,20,802.25,803.75,800,800.75,480
20120901|2012-08-20 09:00,20,801,802.5,800,802.5,398
20120901|2012-08-20 09:30,20,802.75,808.5,801.5,808.25,3608
20120901|2012-08-20 10:00,20,808.25,816,808.25,814.25,5867
20120901|2012-08-20 10:30,20,814,815.25,810,811,2361
20120901|2012-08-20 11:00,20,811,812,809,811.75,1279
20120901|2012-08-20 11:30,20,812,814.5,811.5,814,2038
20120901|2012-08-20 12:00,20,814,815.75,813.75,815.75,1375
20120901|2012-08-20 12:30,20,815.75,817.25,814,817.25,1350
20120901|2012-08-20 13:00,20,817.25,817.5,814.5,816.5,2196
20120901|2012-08-20 13:30,20,816.25,816.5,814,815.5,2720
20120901|2012-08-20 17:00,21,814.75,816,813.5,813.75,393
20120901|2012-08-20 17:30,21,814.25,814.75,813.75,814,56
20120901|2012-08-20 18:00,21,814.25,814.75,814,814.75,15
20120901|2012-08-20 18:30,21,814.75,815.5,814.5,815.5,48
20120901|2012-08-20 19:00,21,815,816,815,815.25,34
20120901|2012-08-20 19:30,21,815.25,815.25,815,815,37
20120901|2012-08-20 20:00,21,815.25,817,815.25,816.25,82
20120901|2012-08-20 20:30,21,816,817,815.75,817,44
20120901|2012-08-20 21:00,21,816.75,817.25,816.75,817.25,17
20120901|2012-08-20 21:30,21,817.5,818,817.25,817.5,56
20120901|2012-08-20 22:00,21,818,818,817.25,818,75
20120901|2012-08-20 22:30,21,817.75,818,817,817.75,20
20120901|2012-08-20 23:00,21,817.75,818.25,817.75,817.75,14
20120901|2012-08-20 23:30,21,817.75,818,817.5,817.75,19
20120901|2012-08-21 00:00,21,817.75,818,817.5,817.75,16
20120901|2012-08-21 00:30,21,817.75,818,817,817.75,40
20120901|2012-08-21 01:00,21,817.5,818,817.25,817.75,16
20120901|2012-08-21 01:30,21,818.25,818.5,817.5,818.5,26
20120901|2012-08-21 02:00,21,818,818.75,817.75,818.75,22
20120901|2012-08-21 02:30,21,818.5,818.75,818,818.75,16
20120901|2012-08-21 03:00,21,819,819,818.75,819,42
20120901|2012-08-21 03:30,21,819,819.75,819,819.75,174
20120901|2012-08-21 04:00,21,819.75,820.75,819.5,819.5,152
20120901|2012-08-21 04:30,21,819,819.75,819,819.5,12
20120901|2012-08-21 05:00,21,819.75,821,819.75,821,71
20120901|2012-08-21 05:30,21,820.75,821.25,819.75,821.25,47
20120901|2012-08-21 06:00,21,821,821.25,820,821,157
20120901|2012-08-21 06:30,21,820.75,821.5,820.5,821,98
20120901|2012-08-21 07:00,21,821,821.25,819,820,163
20120901|2012-08-21 07:30,21,820,822.25,819.75,820.5,293
20120901|2012-08-21 08:00,21,820.75,823.75,820.75,822.75,565
20120901|2012-08-21 08:30,21,822.25,828,822.25,828,2070
20120901|2012-08-21 09:00,21,827.75,831.5,827.25,829.75,2434
20120901|2012-08-21 09:30,21,830,830,824,826.75,3608
20120901|2012-08-21 10:00,21,827.25,829,825.5,826.75,2093
20120901|2012-08-21 10:30,21,827,828.5,825,827.75,1333
20120901|2012-08-21 11:00,21,827.5,830.5,825.75,829.5,2128
20120901|2012-08-21 11:30,21,829.75,830.5,826.25,826.5,1728
20120901|2012-08-21 12:00,21,826.5,830.25,826,830.25,1650
20120901|2012-08-21 12:30,21,830,832.5,829.75,830.5,2199
20120901|2012-08-21 13:00,21,830.5,831.25,829.5,830.25,939
20120901|2012-08-21 13:30,21,830,832.25,829.75,830.75,3616
20120901|2012-08-21 17:00,22,830.25,831.5,829.75,830.25,463
20120901|2012-08-21 17:30,22,830,830.5,829.75,830,37
20120901|2012-08-21 18:00,22,830.25,830.5,830,830.25,40
20120901|2012-08-21 18:30,22,830,830.75,830,830.5,25
20120901|2012-08-21 19:00,22,830.5,831,830.25,830.75,35
20120901|2012-08-21 19:30,22,830.5,830.75,830.25,830.25,29
20120901|2012-08-21 20:00,22,830.5,830.5,829.75,829.75,48
20120901|2012-08-21 20:30,22,830,830.25,829,829,31
20120901|2012-08-21 21:00,22,829.25,829.5,829,829,6
20120901|2012-08-21 21:30,22,828.75,829.5,828.75,829.5,5
20120901|2012-08-21 22:00,22,829.5,830.5,829.5,830.25,5
20120901|2012-08-21 22:30,22,830,831,830,830.5,28
20120901|2012-08-21 23:00,22,831,831.25,830.75,830.75,25
20120901|2012-08-21 23:30,22,831,831.25,830.5,830.5,3
20120901|2012-08-22 00:00,22,830.75,831,830.75,830.75,3
20120901|2012-08-22 00:30,22,830.5,830.75,830.5,830.5,14
20120901|2012-08-22 01:00,22,830.5,831.25,830,831.25,50
20120901|2012-08-22 01:30,22,831,831.25,830.5,830.5,11
20120901|2012-08-22 02:00,22,830.25,831,829.75,830,21
20120901|2012-08-22 02:30,22,829.75,830.25,829.75,829.75,12
20120901|2012-08-22 03:00,22,829.75,830.25,829.25,829.25,31
20120901|2012-08-22 03:30,22,829.25,829.75,828.5,828.5,114
20120901|2012-08-22 04:00,22,828.25,828.5,828,828.25,30
20120901|2012-08-22 04:30,22,828.25,829.25,828.25,828.75,57
20120901|2012-08-22 05:00,22,829.5,829.5,828.25,828.25,9
20120901|2012-08-22 05:30,22,828.75,828.75,827.75,827.75,19
20120901|2012-08-22 06:00,22,827.75,828,826,826.75,168
20120901|2012-08-22 06:30,22,826.5,828,826.5,827.5,42
20120901|2012-08-22 07:00,22,827.5,827.5,826.25,827,129
20120901|2012-08-22 07:30,22,827,830.5,827,830,292
20120901|2012-08-22 08:00,22,830,831.5,829.25,830.75,431
20120901|2012-08-22 08:30,22,830.5,831,830,830.5,341
20120901|2012-08-22 09:00,22,830.75,831.75,830.25,831.75,446
20120901|2012-08-22 09:30,22,832,833,827.5,829.5,2842
20120901|2012-08-22 10:00,22,829.25,831.25,828,830.75,1877
20120901|2012-08-22 10:30,22,830.5,834,829.5,831.75,1582
20120901|2012-08-22 11:00,22,831.5,833,831,833,597
20120901|2012-08-22 11:30,22,832.75,832.75,829.25,830,817
20120901|2012-08-22 12:00,22,829.75,830.5,825,826.25,2851
20120901|2012-08-22 12:30,22,826.5,828,822.75,828,2096
20120901|2012-08-22 13:00,22,827.75,829.5,826,827.75,1050
20120901|2012-08-22 13:30,22,828.25,831.5,827.75,830.5,2800
20120901|2012-08-22 17:00,23,829.5,830,828,828.75,198
20120901|2012-08-22 17:30,23,829.5,830,829.5,830,53
20120901|2012-08-22 18:00,23,830,830,829.5,830,24
20120901|2012-08-22 18:30,23,830,830,829.75,829.75,44
20120901|2012-08-22 19:00,23,830.5,832,830.25,832,115
20120901|2012-08-22 19:30,23,832.25,832.5,831.75,831.75,29
20120901|2012-08-22 20:00,23,832,833.75,831.5,833.75,89
20120901|2012-08-22 20:30,23,833.75,833.75,833.25,833.5,22
20120901|2012-08-22 21:00,23,832.25,832.25,830.75,830.75,145
20120901|2012-08-22 21:30,23,830.75,831,830,830.5,40
20120901|2012-08-22 22:00,23,830.75,832.5,830.75,832,24
20120901|2012-08-22 22:30,23,832.25,832.5,832,832.25,46
20120901|2012-08-22 23:00,23,832.25,832.25,832,832.25,17
20120901|2012-08-22 23:30,23,831.75,831.75,831.5,831.5,3
20120901|2012-08-23 00:00,23,831,831.75,830.75,831.5,20
20120901|2012-08-23 00:30,23,831,831.5,831,831.5,8
20120901|2012-08-23 01:00,23,831.5,831.5,830.75,830.75,6
20120901|2012-08-23 01:30,23,830.5,830.5,830,830.25,11
20120901|2012-08-23 02:00,23,830.5,830.75,830.5,830.75,7
20120901|2012-08-23 02:30,23,830.5,831.25,830.5,830.75,8
20120901|2012-08-23 03:00,23,830,830,825.25,826,115
20120901|2012-08-23 03:30,23,826.75,826.75,825,826,172
20120901|2012-08-23 04:00,23,825.25,827.5,825.25,827,176
20120901|2012-08-23 04:30,23,826.75,827.25,826.75,827.25,7
20120901|2012-08-23 05:00,23,827.25,827.5,825.5,826,22
20120901|2012-08-23 05:30,23,826.25,826.5,825.5,826.5,44
20120901|2012-08-23 06:00,23,826.75,830,826.75,829.75,51
20120901|2012-08-23 06:30,23,829.5,829.75,828,829,143
20120901|2012-08-23 07:00,23,829,829,825.25,825.75,205
20120901|2012-08-23 07:30,23,825.75,826.25,822.25,822.5,462
20120901|2012-08-23 08:00,23,822.5,826.25,821,826,579
20120901|2012-08-23 08:30,23,826,829,825.25,826.5,715
20120901|2012-08-23 09:00,23,826.25,827.25,824.5,824.5,927
20120901|2012-08-23 09:30,23,824.75,827,822.5,823,1675
20120901|2012-08-23 10:00,23,823,823.25,819,820.75,3087
20120901|2012-08-23 10:30,23,820.5,820.75,814,814.5,3525
20120901|2012-08-23 11:00,23,814.5,815.75,811.25,815.25,3263
20120901|2012-08-23 11:30,23,815,815.5,805.75,806.5,4487
20120901|2012-08-23 12:00,23,806.25,808.75,805,808.25,2534
20120901|2012-08-23 12:30,23,808.5,809.75,805,809.25,1692
20120901|2012-08-23 13:00,23,809.25,812.25,808.5,809.5,1396
20120901|2012-08-23 13:30,23,809.75,810.75,806,808,2802
20120901|2012-08-23 17:00,24,808.5,809.5,807.25,808,184
20120901|2012-08-23 17:30,24,808,809,807.75,809,45
20120901|2012-08-23 18:00,24,808,809,807.25,807.25,37
20120901|2012-08-23 18:30,24,806.75,807,805.75,807,54
20120901|2012-08-23 19:00,24,807.25,807.75,807,807.5,34
20120901|2012-08-23 19:30,24,807.75,808,806.5,807.5,43
20120901|2012-08-23 20:00,24,807.75,810,807.75,809.25,132
20120901|2012-08-23 20:30,24,809.75,811.25,809.75,811,155
20120901|2012-08-23 21:00,24,810.75,811.5,810.75,811,70
20120901|2012-08-23 21:30,24,810.75,810.75,810,810.75,29
20120901|2012-08-23 22:00,24,810.75,810.75,810.5,810.5,4
20120901|2012-08-23 22:30,24,810.5,811.5,810.5,811.5,16
20120901|2012-08-23 23:00,24,811.25,816,811.25,816,195
20120901|2012-08-23 23:30,24,815.75,816,815.25,815.75,26
20120901|2012-08-24 00:00,24,815.25,815.5,814.75,815,52
20120901|2012-08-24 00:30,24,815,815.5,814.25,814.75,59
20120901|2012-08-24 01:00,24,814.75,814.75,812,812.75,29
20120901|2012-08-24 01:30,24,813,814.5,812.25,814.5,59
20120901|2012-08-24 02:00,24,814.5,814.5,811.75,811.75,31
20120901|2012-08-24 02:30,24,812.5,813.75,812.5,813,10
20120901|2012-08-24 03:00,24,813,814.25,813,813.5,12
20120901|2012-08-24 03:30,24,812.75,816.5,812.75,816.25,157
20120901|2012-08-24 04:00,24,816.75,817,815.25,815.25,113
20120901|2012-08-24 04:30,24,815.25,816.25,814.75,814.75,53
20120901|2012-08-24 05:00,24,813.5,814.25,813.5,814,21
20120901|2012-08-24 05:30,24,813.75,814.25,813.5,813.5,6
20120901|2012-08-24 06:00,24,814,815,813.75,813.75,91
20120901|2012-08-24 06:30,24,813.25,813.75,810.75,812.75,135
20120901|2012-08-24 07:00,24,812.75,812.75,811.25,811.25,78
20120901|2012-08-24 07:30,24,811.25,812.75,809.5,812.25,423
20120901|2012-08-24 08:00,24,812.5,815,811.75,812,713
20120901|2012-08-24 08:30,24,812.5,814,810.75,812.5,639
20120901|2012-08-24 09:00,24,812.25,814.25,811.75,813,934
20120901|2012-08-24 09:30,24,813,814.5,809.5,809.5,2933
20120901|2012-08-24 10:00,24,809.5,810.25,805.25,805.75,2533
20120901|2012-08-24 10:30,24,805.5,805.75,800,801.75,4024
20120901|2012-08-24 11:00,24,802,805,801.75,803,1748
20120901|2012-08-24 11:30,24,802.75,805,802,802.25,1110
20120901|2012-08-24 12:00,24,802,802.25,800.25,800.75,1956
20120901|2012-08-24 12:30,24,800.75,803.25,800.75,802,2128
20120901|2012-08-24 13:00,24,802.5,804.5,801.75,802.5,2308
20120901|2012-08-24 13:30,24,802.75,804,800.25,803.25,4016
20120901|2012-08-26 17:00,27,806.25,809.25,802.5,804,512
20120901|2012-08-26 17:30,27,804.5,807,803.75,806.5,40
20120901|2012-08-26 18:00,27,806.5,807.25,806,806.25,81
20120901|2012-08-26 18:30,27,806.25,808,806.25,807.75,43
20120901|2012-08-26 19:00,27,808,809,808,808.5,272
20120901|2012-08-26 19:30,27,808.5,810,808.5,809.25,235
20120901|2012-08-26 20:00,27,809.5,811,809.5,810.5,288
20120901|2012-08-26 20:30,27,810.5,811,810.25,810.25,56
20120901|2012-08-26 21:00,27,810.25,810.5,810,810,107
20120901|2012-08-26 21:30,27,810,810,809.25,809.25,23
20120901|2012-08-26 22:00,27,809.25,810.5,809.25,810.25,14
20120901|2012-08-26 22:30,27,810.25,810.25,810,810,14
20120901|2012-08-26 23:00,27,810.5,810.5,809.75,809.75,15
20120901|2012-08-26 23:30,27,810,810.25,810,810.25,15
20120901|2012-08-27 00:00,27,810,810,809.5,809.5,4
20120901|2012-08-27 00:30,27,809.75,810,809.5,810,5
20120901|2012-08-27 01:00,27,809.75,810.25,809.75,809.75,11
20120901|2012-08-27 01:30,27,809.25,809.25,806.25,806.5,38
20120901|2012-08-27 02:00,27,807.5,809,807.5,809,30
20120901|2012-08-27 02:30,27,808.25,808.25,808.25,808.25,8
20120901|2012-08-27 03:00,27,807.5,807.75,807.25,807.75,5
20120901|2012-08-27 03:30,27,807.5,807.5,805.75,806.5,41
20120901|2012-08-27 04:00,27,806.5,806.5,804.75,804.75,67
20120901|2012-08-27 04:30,27,805.25,805.75,804.5,804.75,47
20120901|2012-08-27 05:00,27,804.75,805.75,804.75,805.25,16
20120901|2012-08-27 05:30,27,805.5,806.5,805,805,24
20120901|2012-08-27 06:00,27,804.25,805.5,804,804,39
20120901|2012-08-27 06:30,27,804.5,805.5,803.5,804.25,30
20120901|2012-08-27 07:00,27,803.75,805,803,804.75,150
20120901|2012-08-27 07:30,27,804.75,805.5,803.5,804,137
20120901|2012-08-27 08:00,27,804,804,797.5,797.5,1081
20120901|2012-08-27 08:30,27,797.25,800.75,796.5,800.25,578
20120901|2012-08-27 09:00,27,799.75,803.75,799.5,802.75,609
20120901|2012-08-27 09:30,27,802.75,803.75,797.5,803.5,1997
20120901|2012-08-27 10:00,27,803.75,804,799.75,801.75,991
20120901|2012-08-27 10:30,27,801.5,801.5,798.25,799.25,631
20120901|2012-08-27 11:00,27,799.5,801,799.25,800.5,519
20120901|2012-08-27 11:30,27,800.5,803,800.25,802.25,455
20120901|2012-08-27 12:00,27,802.5,803.25,799.75,799.75,336
20120901|2012-08-27 12:30,27,799.5,800.75,796.25,796.5,985
20120901|2012-08-27 13:00,27,797,797,795,795.5,873
20120901|2012-08-27 13:30,27,795.25,796,794,794.25,1762
20120901|2012-08-27 17:00,28,795,797.75,795,796.75,407
20120901|2012-08-27 17:30,28,797,797,796,796.25,46
20120901|2012-08-27 18:00,28,795.75,796.25,795.5,796.25,8
20120901|2012-08-27 18:30,28,795.75,795.75,794.75,794.75,17
20120901|2012-08-27 19:00,28,794,796,794,795,127
20120901|2012-08-27 19:30,28,795.5,795.75,794.5,795.75,41
20120901|2012-08-27 20:00,28,795.75,798.25,795.75,797.5,27
20120901|2012-08-27 20:30,28,797.5,798,797.25,797.75,15
20120901|2012-08-27 21:00,28,797.5,798.75,797.5,798,79
20120901|2012-08-27 21:30,28,797.75,798.25,797.5,798.25,14
20120901|2012-08-27 22:00,28,797.25,797.5,796.75,797.5,14
20120901|2012-08-27 22:30,28,797.5,797.5,797.5,797.5,1
20120901|2012-08-27 23:30,28,797,797.25,797,797.25,7
20120901|2012-08-28 00:00,28,796.5,797.5,796.5,797.5,3
20120901|2012-08-28 00:30,28,797,797.5,797,797.5,23
20120901|2012-08-28 01:00,28,797,797,794.75,795,16
20120901|2012-08-28 01:30,28,795,795.5,795,795.25,64
20120901|2012-08-28 02:00,28,795.25,795.25,789.75,790.5,740
20120901|2012-08-28 02:30,28,790.25,792,789.75,791.75,98
20120901|2012-08-28 03:00,28,792,792,791,791.75,89
20120901|2012-08-28 03:30,28,791.5,791.75,790.75,791.75,104
20120901|2012-08-28 04:00,28,791.75,793.25,791.75,793.25,58
20120901|2012-08-28 04:30,28,793,793.25,792.25,792.75,93
20120901|2012-08-28 05:00,28,793,793.75,792.75,792.75,6
20120901|2012-08-28 05:30,28,793.75,795.75,793.5,795,88
20120901|2012-08-28 06:00,28,794.5,794.5,792.75,793.25,28
20120901|2012-08-28 06:30,28,793.75,793.75,792.25,792.75,30
20120901|2012-08-28 07:00,28,793.25,793.75,789.5,789.5,139
20120901|2012-08-28 07:30,28,789.75,792.25,789.25,791.5,394
20120901|2012-08-28 08:00,28,791.75,793.5,791.25,791.5,325
20120901|2012-08-28 08:30,28,791.5,792.25,789.75,792,438
20120901|2012-08-28 09:00,28,792,792.25,790.25,791.75,643
20120901|2012-08-28 09:30,28,792,797.75,791.25,796,1442
20120901|2012-08-28 10:00,28,796,796.75,791.5,795.25,703
20120901|2012-08-28 10:30,28,795.25,796,793.25,795.5,443
20120901|2012-08-28 11:00,28,795,796.75,794.75,796.5,539
20120901|2012-08-28 11:30,28,796,796.5,792.5,794.5,459
20120901|2012-08-28 12:00,28,794.5,795,790.5,791,1044
20120901|2012-08-28 12:30,28,790.75,792.25,790,792,837
20120901|2012-08-28 13:00,28,792.25,793.75,791.25,791.75,534
20120901|2012-08-28 13:30,28,791.5,791.5,788.25,790.25,2201
20120901|2012-08-28 17:00,29,789.75,792,789,791.25,221
20120901|2012-08-28 17:30,29,791,791.25,789.25,789.25,25
20120901|2012-08-28 18:00,29,789.5,790,789.5,789.75,20
20120901|2012-08-28 18:30,29,789,789,788.5,789,24
20120901|2012-08-28 19:00,29,789.25,790,789.25,790,38
20120901|2012-08-28 19:30,29,789.25,790.25,788.75,789.25,64
20120901|2012-08-28 20:00,29,790,791,789.25,790.5,56
20120901|2012-08-28 20:30,29,790.25,790.25,790,790,2
20120901|2012-08-28 21:00,29,789.25,790.75,789,790.5,35
20120901|2012-08-28 21:30,29,790.75,791,789.75,790.75,26
20120901|2012-08-28 22:00,29,790.5,790.75,790,790.25,40
20120901|2012-08-28 22:30,29,789.75,789.75,789.25,789.75,15
20120901|2012-08-28 23:00,29,790.5,791.25,790.5,791,95
20120901|2012-08-28 23:30,29,791,791.25,791,791.25,12
20120901|2012-08-29 00:00,29,791,791,790,790,7
20120901|2012-08-29 00:30,29,789.5,790.5,788.75,789,83
20120901|2012-08-29 01:00,29,788.75,789.25,788,789,112
20120901|2012-08-29 01:30,29,789.25,789.5,787.75,788.75,145
20120901|2012-08-29 02:00,29,788.5,790.5,788.5,790.5,27
20120901|2012-08-29 02:30,29,790.25,794.5,790.25,794,176
20120901|2012-08-29 03:00,29,794.75,795.75,794.75,795.75,92
20120901|2012-08-29 03:30,29,795.75,796.25,795.25,795.25,64
20120901|2012-08-29 04:00,29,795.25,795.5,795,795.25,57
20120901|2012-08-29 04:30,29,795.5,799,795.5,799,78
20120901|2012-08-29 05:00,29,799,799.25,798.25,799,83
20120901|2012-08-29 05:30,29,799,799,798,798.75,44
20120901|2012-08-29 06:00,29,798.25,798.5,797.75,798.25,10
20120901|2012-08-29 06:30,29,798,798.25,797.25,797.25,273
20120901|2012-08-29 07:00,29,797.5,797.5,795.75,796.75,68
20120901|2012-08-29 07:30,29,797.25,797.5,796.25,797.25,211
20120901|2012-08-29 08:00,29,797.25,797.5,794.75,795.25,315
20120901|2012-08-29 08:30,29,795.25,796,792.5,792.75,303
20120901|2012-08-29 09:00,29,792.75,795,792.5,794.5,557
20120901|2012-08-29 09:30,29,794.5,801.75,793.75,800.5,1845
20120901|2012-08-29 10:00,29,801,805,801,804.5,1527
20120901|2012-08-29 10:30,29,804.75,807.5,804.25,806,1272
20120901|2012-08-29 11:00,29,806,811.25,804.25,811,779
20120901|2012-08-29 11:30,29,811,811.25,809,809,407
20120901|2012-08-29 12:00,29,809,810.75,807,807.5,609
20120901|2012-08-29 12:30,29,808,811.25,808,810.5,409
20120901|2012-08-29 13:00,29,810.5,812,808.25,808.75,708
20120901|2012-08-29 13:30,29,808.75,811,807.25,811,1695
20120901|2012-08-29 17:00,30,810.75,811,808.75,808.75,186
20120901|2012-08-29 17:30,30,808.5,809.25,808,808.25,49
20120901|2012-08-29 19:00,30,808,808,808,808,4
20120901|2012-08-29 19:30,30,807.75,808,807.75,808,11
20120901|2012-08-29 20:00,30,807.25,808,807,808,9
20120901|2012-08-29 20:30,30,808,808.5,807.5,808,14
20120901|2012-08-29 21:00,30,808,808,807.75,808,15
20120901|2012-08-29 21:30,30,807.5,808,807.5,808,7
20120901|2012-08-29 22:00,30,808.25,808.5,808.25,808.5,4
20120901|2012-08-29 22:30,30,808.25,809,807.5,807.5,19
20120901|2012-08-29 23:00,30,808.5,809.5,808.5,809.5,18
20120901|2012-08-29 23:30,30,809.25,810,808.5,808.5,58
20120901|2012-08-30 00:00,30,809.25,809.5,809.25,809.5,8
20120901|2012-08-30 00:30,30,808.75,809.5,808.5,808.75,7
20120901|2012-08-30 01:00,30,808.75,809.25,808.5,809.25,14
20120901|2012-08-30 01:30,30,809.5,810.5,809.5,810.5,13
20120901|2012-08-30 02:00,30,810,810.5,810,810.5,4
20120901|2012-08-30 02:30,30,810.75,810.75,809.5,810,28
20120901|2012-08-30 03:00,30,811,811.25,809.25,809.75,35
20120901|2012-08-30 03:30,30,809.75,811.25,809.75,810.5,57
20120901|2012-08-30 04:00,30,811.25,811.25,810.75,811,23
20120901|2012-08-30 04:30,30,811.5,814,811.5,813,79
20120901|2012-08-30 05:00,30,814,814,813.5,813.5,3
20120901|2012-08-30 05:30,30,811.75,812,810.75,811.25,71
20120901|2012-08-30 06:00,30,811.5,811.5,811,811,2
20120901|2012-08-30 06:30,30,812,812.5,812,812.25,10
20120901|2012-08-30 07:00,30,812.25,812.75,811,812.75,111
20120901|2012-08-30 07:30,30,812,814.5,812,813.25,143
20120901|2012-08-30 08:00,30,813,813,808.5,809.75,299
20120901|2012-08-30 08:30,30,809.5,810.5,808.25,810.25,382
20120901|2012-08-30 09:00,30,809.75,811,809,810.5,459
20120901|2012-08-30 09:30,30,810.5,813,807.5,810,1862
20120901|2012-08-30 10:00,30,809.5,812,809.5,811.75,1109
20120901|2012-08-30 10:30,30,811.75,815,811.5,814,888
20120901|2012-08-30 11:00,30,814,816.25,812.75,815,535
20120901|2012-08-30 11:30,30,815.5,816.25,814.75,815.5,466
20120901|2012-08-30 12:00,30,816,817.75,815.25,817.25,548
20120901|2012-08-30 12:30,30,817.75,819,815.25,815.25,525
20120901|2012-08-30 13:00,30,815.75,816.5,812.75,812.75,816
20120901|2012-08-30 13:30,30,813,814,809.75,812.5,2235
20120901|2012-08-30 17:00,31,811,813,810.25,812.25,127
20120901|2012-08-30 17:30,31,812.5,812.5,811.25,811.5,6
20120901|2012-08-30 18:00,31,811.5,811.5,811.5,811.5,1
20120901|2012-08-30 18:30,31,811.5,811.5,811.5,811.5,8
20120901|2012-08-30 19:30,31,811.5,811.5,811.25,811.25,5
20120901|2012-08-30 20:00,31,810.75,810.75,810,810.25,13
20120901|2012-08-30 20:30,31,809.5,810.25,809.5,810.25,22
20120901|2012-08-30 21:00,31,810,810,810,810,1
20120901|2012-08-30 21:30,31,810.25,810.25,810.25,810.25,1
20120901|2012-08-30 22:00,31,810,810,809.25,809.75,68
20120901|2012-08-30 22:30,31,810,810.5,810,810.25,17
20120901|2012-08-31 00:00,31,810.5,810.75,809.75,809.75,20
20120901|2012-08-31 00:30,31,809.5,809.5,809.25,809.25,28
20120901|2012-08-31 01:00,31,809.75,809.75,809.75,809.75,2
20120901|2012-08-31 02:00,31,810.25,812,810.25,811.25,3
20120901|2012-08-31 03:00,31,811.25,813.75,811.25,813.75,46
20120901|2012-08-31 03:30,31,813.25,813.25,811.75,811.75,6
20120901|2012-08-31 04:00,31,811.5,811.5,805.5,805.5,84
20120901|2012-08-31 04:30,31,806.5,807.25,806,807.25,7
20120901|2012-08-31 05:00,31,808,808.75,808,808.75,24
20120901|2012-08-31 05:30,31,809,809.5,809,809,7
20120901|2012-08-31 06:00,31,810.75,810.75,810.75,810.75,1
20120901|2012-08-31 06:30,31,811,811.25,811,811,15
20120901|2012-08-31 07:00,31,811,811,809.5,809.5,6
20120901|2012-08-31 07:30,31,809.75,811.5,808.75,810.25,194
20120901|2012-08-31 08:00,31,810.25,813.5,809,812.5,122
20120901|2012-08-31 08:30,31,812,812,810,810.5,272
20120901|2012-08-31 09:00,31,810.75,811.5,809.5,810.75,181
20120901|2012-08-31 09:30,31,810.5,811.5,800.75,804.25,945
20120901|2012-08-31 10:00,31,803.75,804.5,802,803,199
20120901|2012-08-31 10:30,31,802.25,802.25,796,800,325
20120901|2012-08-31 11:00,31,799.25,801,799,801,183
20120901|2012-08-31 11:30,31,801.25,803.25,800.25,802.5,130
20120901|2012-08-31 12:00,31,802.25,803.75,801,803,108
20120901|2012-08-31 12:30,31,803,804.25,802.25,802.5,72
20120901|2012-08-31 13:00,31,803,803.5,800.75,801.75,93
20120901|2012-08-31 13:30,31,802,804.25,800.75,803.25,580
20120901|2012-09-03 19:00,4,805,812.25,805,810.75,36
20120901|2012-09-03 19:30,4,811.25,811.75,811,811,18
20120901|2012-09-03 20:00,4,811.25,813,811.25,813,26
20120901|2012-09-03 20:30,4,811.75,811.75,811.75,811.75,1
20120901|2012-09-03 23:30,4,812.75,812.75,812.75,812.75,7
20120901|2012-09-04 00:00,4,812,812,812,812,8
20120901|2012-09-04 02:30,4,811.5,812.25,811.5,812,20
20120901|2012-09-04 03:00,4,812.25,812.25,811.25,811.25,14
20120901|2012-09-04 05:00,4,813.5,815,813.5,815,33
20120901|2012-09-04 05:30,4,815.25,815.25,815.25,815.25,2
20120901|2012-09-04 06:00,4,813,813,811.75,812.25,6
20120901|2012-09-04 06:30,4,812.25,812.25,811.25,811.25,8
20120901|2012-09-04 07:00,4,812.5,812.5,809.75,810.75,11
20120901|2012-09-04 07:30,4,809.75,810,807,808.75,10
20120901|2012-09-04 08:00,4,809.25,811.25,809,809.25,45
20120901|2012-09-04 08:30,4,810,810,809,809.5,101
20120901|2012-09-04 09:00,4,809.75,809.75,807.5,808.25,99
20120901|2012-09-04 09:30,4,808.75,817.5,808,816.25,396
20120901|2012-09-04 10:00,4,816,818.25,815.25,815.5,87
20120901|2012-09-04 10:30,4,815.25,816.5,813.5,814.5,150
20120901|2012-09-04 11:00,4,815,815.5,802,804,146
20120901|2012-09-04 11:30,4,805.25,807.25,805.25,807.25,51
20120901|2012-09-04 12:00,4,807,807,801.5,803,234
20120901|2012-09-04 12:30,4,803,805.5,800,800,88
20120901|2012-09-04 13:00,4,801.5,804.25,801.5,802.5,28
20120901|2012-09-04 13:30,4,805,807.75,804.5,806.75,95
20120901|2012-09-04 17:00,5,805.5,806.5,805.5,806.5,14
20120901|2012-09-04 17:30,5,806,806.5,806,806.5,16
20120901|2012-09-04 18:00,5,806.75,806.75,806,806.25,14
20120901|2012-09-04 21:00,5,806.5,807.25,806.5,807.25,2
20120901|2012-09-04 22:00,5,806,806,806,806,1
20120901|2012-09-04 23:00,5,806.5,807,806.5,807,19
20120901|2012-09-05 00:30,5,805.25,805.25,804.75,804.75,6
20120901|2012-09-05 01:00,5,805.5,805.75,805,805,6
20120901|2012-09-05 01:30,5,804.25,804.25,802.75,802.75,11
20120901|2012-09-05 02:00,5,802.5,802.5,801.5,801.5,26
20120901|2012-09-05 02:30,5,800.5,800.5,800,800,8
20120901|2012-09-05 03:00,5,800.75,801.5,800.5,801.5,11
20120901|2012-09-05 03:30,5,801.25,802.25,801,802.25,19
20120901|2012-09-05 04:00,5,803,804,801.5,801.5,11
20120901|2012-09-05 05:00,5,801.25,801.25,801.25,801.25,1
20120901|2012-09-05 05:30,5,800.75,800.75,800.75,800.75,1
20120901|2012-09-05 06:00,5,800.25,800.25,800,800.25,21
20120901|2012-09-05 06:30,5,800.5,802.75,800.5,802.75,5
20120901|2012-09-05 07:00,5,802.5,803.25,802.5,802.5,17
20120901|2012-09-05 07:30,5,803.5,803.5,803.5,803.5,5
20120901|2012-09-05 08:00,5,804.25,804.25,804.25,804.25,5
20120901|2012-09-05 08:30,5,804,804,799,800,267
20120901|2012-09-05 09:00,5,800,800.75,799,800,210
20120901|2012-09-05 09:30,5,800.25,801.25,794.75,797,472
20120901|2012-09-05 10:00,5,796.5,798,796.25,798,128
20120901|2012-09-05 10:30,5,796,797.75,795,795,134
20120901|2012-09-05 11:00,5,795,795.5,793.25,794.75,182
20120901|2012-09-05 11:30,5,794,794.5,793.25,794,168
20120901|2012-09-05 12:00,5,793.75,793.75,790.25,790.75,289
20120901|2012-09-05 12:30,5,790.25,793.25,790,792.25,263
20120901|2012-09-05 13:00,5,793,793,790.75,790.75,155
20120901|2012-09-05 13:30,5,791,792.25,789,792.25,561
20120901|2012-09-05 17:00,6,792,793,792,793,2
20120901|2012-09-05 18:30,6,791,791,791,791,2
20120901|2012-09-05 19:00,6,790.75,791,790.75,791,6
20120901|2012-09-05 19:30,6,791,791,791,791,10
20120901|2012-09-05 20:00,6,789.25,789.25,789,789,9
20120901|2012-09-05 20:30,6,788,788,788,788,4
20120901|2012-09-05 21:00,6,789,789,787.25,788.5,13
20120901|2012-09-05 21:30,6,788.25,791.5,788.25,791.5,54
20120901|2012-09-06 02:00,6,790,792.25,790,791.5,40
20120901|2012-09-06 02:30,6,792.5,792.5,792.5,792.5,1
20120901|2012-09-06 04:00,6,794,794.25,793.75,794.25,10
20120901|2012-09-06 04:30,6,795.25,795.75,795.25,795.75,11
20120901|2012-09-06 08:00,6,794.5,795.25,793.75,793.75,5
20120901|2012-09-06 08:30,6,794.25,794.25,794.25,794.25,15
20120901|2012-09-06 09:00,6,794,794,793,793,40
20120901|2012-09-06 09:30,6,794.75,795.25,792.5,792.5,158
20120901|2012-09-06 10:00,6,790.5,793.25,787.75,793.25,152
20120901|2012-09-06 10:30,6,793.75,797.75,793.75,797.75,38
20120901|2012-09-06 11:00,6,797.5,797.5,795.5,795.5,26
20120901|2012-09-06 11:30,6,794.25,797,794,797,9
20120901|2012-09-06 12:00,6,797.75,800.25,797.75,800,71
20120901|2012-09-06 13:00,6,797.25,797.25,796.25,796.5,34
20120901|2012-09-06 13:30,6,797,797.5,796.5,796.5,77
20120901|2012-09-06 17:30,7,795,795.25,795,795.25,2
20120901|2012-09-06 18:00,7,796,796,796,796,1
20120901|2012-09-06 19:00,7,796,796.25,795.5,795.5,17
20120901|2012-09-06 21:30,7,795,795,795,795,2
20120901|2012-09-06 22:00,7,795,795,795,795,1
20120901|2012-09-06 22:30,7,796.25,796.25,796.25,796.25,2
20120901|2012-09-07 01:30,7,795,795,795,795,3
20120901|2012-09-07 05:00,7,796.75,796.75,796.25,796.25,30
20120901|2012-09-07 06:00,7,798.5,798.5,798.5,798.5,5
20120901|2012-09-07 07:00,7,798,798,797.75,797.75,5
20120901|2012-09-07 07:30,7,795,795,794.75,794.75,29
20120901|2012-09-07 08:00,7,794.75,794.75,792,793,59
20120901|2012-09-07 08:30,7,793,793,792.75,792.75,8
20120901|2012-09-07 09:00,7,791,792,790.75,791.75,30
20120901|2012-09-07 09:30,7,791.5,794.5,790,792,143
20120901|2012-09-07 10:00,7,791.75,793.5,791.75,793.25,99
20120901|2012-09-07 10:30,7,794,797.5,794,795.25,74
20120901|2012-09-07 11:00,7,794.75,801.25,794.75,798.5,268
20120901|2012-09-07 11:30,7,799,799,799,799,7
20120901|2012-09-07 12:00,7,799,800,798.75,799,13
20120901|2012-09-07 12:30,7,798.75,799,798.5,798.75,57
20120901|2012-09-07 13:00,7,798.75,799.75,798,798,40
20120901|2012-09-07 13:30,7,796.75,797,793.5,793.75,30
20120901|2012-09-09 17:00,10,793.5,795.5,793.5,795.5,10
20120901|2012-09-09 20:30,10,794.5,795.25,793.75,793.75,18
20120901|2012-09-09 23:00,10,794.25,794.75,794.25,794.75,3
20120901|2012-09-10 01:30,10,797.75,798.75,797.75,798.75,22
20120901|2012-09-10 07:00,10,799.75,799.75,799.5,799.5,25
20120901|2012-09-10 07:30,10,795.75,795.75,794.75,794.75,95
20120901|2012-09-10 08:00,10,793,795.5,792,795.25,12
20120901|2012-09-10 08:30,10,793.75,794.5,793.75,794.5,11
20120901|2012-09-10 09:30,10,798.75,800.75,794,794,86
20120901|2012-09-10 10:00,10,794.5,796.75,794.5,795.5,39
20120901|2012-09-10 10:30,10,795,795,791.5,791.5,8
20120901|2012-09-10 11:00,10,790.5,792,789.75,790.5,33
20120901|2012-09-10 11:30,10,790.75,791,787,789.5,157
20120901|2012-09-10 12:00,10,787,787,779,780,399
20120901|2012-09-10 12:30,10,780.5,782.25,780.5,782,63
20120901|2012-09-10 13:00,10,781.75,782,781.75,782,5
20120901|2012-09-10 13:30,10,781,781.25,779,781,153
20120901|2012-09-10 17:00,11,781,781,781,781,6
20120901|2012-09-10 20:30,11,783,783,782,782,14
20120901|2012-09-10 23:30,11,780.75,781,780.75,781,7
20120901|2012-09-11 01:30,11,781.25,781.25,781.25,781.25,1
20120901|2012-09-11 02:30,11,784.25,784.25,784.25,784.25,1
20120901|2012-09-11 05:30,11,784.75,784.75,784.75,784.75,1
20120901|2012-09-11 06:00,11,784.5,784.5,784.5,784.5,1
20120901|2012-09-11 07:00,11,783.25,783.25,783.25,783.25,1
20120901|2012-09-11 08:00,11,783.75,783.75,783,783,3
20120901|2012-09-11 08:30,11,783.5,783.5,783.5,783.5,30
20120901|2012-09-11 09:00,11,783.5,783.75,781,781.5,31
20120901|2012-09-11 09:30,11,785,785,781.5,781.75,24
20120901|2012-09-11 10:00,11,782,782,778.25,782,89
20120901|2012-09-11 10:30,11,781,785,781,784.75,20
20120901|2012-09-11 11:00,11,785,785,781,781,36
20120901|2012-09-11 11:30,11,781.25,783,781.25,783,14
20120901|2012-09-11 12:00,11,783,785.5,783,785.25,32
20120901|2012-09-11 12:30,11,785.25,786,785,785,24
20120901|2012-09-11 13:00,11,783.5,784,781.25,781.75,48
20120901|2012-09-11 13:30,11,782.5,782.5,779,781.25,98
20120901|2012-09-11 17:00,12,782.5,782.5,782.25,782.25,6
20120901|2012-09-11 20:00,12,782.5,782.5,782.5,782.5,1
20120901|2012-09-11 20:30,12,784.25,784.25,784.25,784.25,6
20120901|2012-09-11 23:00,12,785,785,785,785,4
20120901|2012-09-12 02:00,12,786.25,786.25,784.5,784.5,28
20120901|2012-09-12 02:30,12,783.25,783.25,783.25,783.25,1
20120901|2012-09-12 03:00,12,784.75,785,784.75,785,2
20120901|2012-09-12 04:30,12,785.25,785.25,785.25,785.25,1
20120901|2012-09-12 05:00,12,782.25,782.25,782.25,782.25,1
20120901|2012-09-12 05:30,12,782,782,777.25,777.25,14
20120901|2012-09-12 07:00,12,779.25,781,778,781,15
20120901|2012-09-12 07:30,12,777,777,761.5,772.5,414
20120901|2012-09-12 08:00,12,772,776.5,769.5,769.5,60
20120901|2012-09-12 08:30,12,773.25,774.5,772.5,774.5,9
20120901|2012-09-12 09:00,12,774.25,777.25,774.25,776.5,45
20120901|2012-09-12 09:30,12,772.25,772.5,770,770.5,45
20120901|2012-09-12 10:00,12,771,771.25,771,771.25,10
20120901|2012-09-12 10:30,12,768.75,768.75,768.25,768.75,118
20120901|2012-09-12 11:00,12,768.5,770.5,768.5,770,9
20120901|2012-09-12 11:30,12,769.5,769.5,767.5,768,26
20120901|2012-09-12 12:00,12,770.75,770.75,770.75,770.75,2
20120901|2012-09-12 12:30,12,769.25,771,769.25,771,19
20120901|2012-09-12 13:00,12,769.5,771,769.5,771,10
20120901|2012-09-12 13:30,12,770.5,773,770.5,773,25
20120901|2012-09-12 19:30,13,768.25,768.25,768,768,5
20120901|2012-09-12 23:30,13,768,768,768,768,11
20120901|2012-09-13 03:00,13,766.25,766.25,766.25,766.25,3
20120901|2012-09-13 04:30,13,768.75,768.75,768.75,768.75,1
20120901|2012-09-13 07:30,13,772.75,772.75,772.75,772.75,1
20120901|2012-09-13 08:00,13,773.5,773.5,772.75,773,7
20120901|2012-09-13 08:30,13,772.25,772.25,771.25,771.25,3
20120901|2012-09-13 09:00,13,771,772,771,771.5,11
20120901|2012-09-13 09:30,13,772.25,775,772.25,774,33
20120901|2012-09-13 10:00,13,771,774.5,770.75,774.5,19
20120901|2012-09-13 10:30,13,775,776.5,775,776.5,13
20120901|2012-09-13 11:00,13,774.5,776,774.5,776,10
20120901|2012-09-13 11:30,13,778,778,775,775,8
20120901|2012-09-13 12:00,13,777.5,778,776.75,776.75,17
20120901|2012-09-13 12:30,13,775.75,776,773,773,27
20120901|2012-09-13 13:00,13,774.25,776,774,775,27
20120901|2012-09-13 13:30,13,775,777,775,777,83
20120901|2012-09-13 17:00,14,776.5,776.5,776.5,776.5,10
20120901|2012-09-13 17:30,14,775.5,778.5,775.5,778.5,2
20120901|2012-09-13 20:30,14,778.5,779,778.5,779,9
20120901|2012-09-14 03:00,14,779.5,781.5,779.5,781.25,38
20120901|2012-09-14 07:30,14,783,784,783,784,13
20120901|2012-09-14 08:30,14,782.25,782.25,780.25,781.75,17
20120901|2012-09-14 09:00,14,782,788.5,782,786.25,30
20120901|2012-09-14 09:30,14,786.5,787,783.75,787,52
20120901|2012-09-14 10:00,14,789,792,787,792,24
20120901|2012-09-14 11:00,14,785,787.25,785,787.25,3
20120901|2012-09-14 11:30,14,784.5,786.5,780.75,786.5,9
20121201|2012-06-19 23:00,20,561.5,562,561.5,562,125
20121201|2012-06-19 23:30,20,561.75,563.5,561.75,563.5,490
20121201|2012-06-20 00:00,20,563.75,564,563.5,563.75,189
20121201|2012-06-20 00:30,20,563.75,564,562.5,564,171
20121201|2012-06-20 01:00,20,564,564.25,563.5,564.25,275
20121201|2012-06-20 01:30,20,564.25,564.25,563.5,564.25,197
20121201|2012-06-20 02:00,20,564,564,561.25,562,283
20121201|2012-06-20 02:30,20,561.75,562,561.25,561.5,376
20121201|2012-06-20 03:00,20,561.5,561.75,560,560,385
20121201|2012-06-20 03:30,20,560,561.5,560,561.5,339
20121201|2012-06-20 04:00,20,561.5,562,561,561,231
20121201|2012-06-20 04:30,20,561,562.25,561,561.5,192
20121201|2012-06-20 05:00,20,561.5,561.5,559,559,642
20121201|2012-06-20 05:30,20,559.25,560,559,559,150
20121201|2012-06-20 06:00,20,559,560,558.75,559,564
20121201|2012-06-20 06:30,20,558.75,559.75,558.75,558.75,206
20121201|2012-06-20 07:00,20,559,559,550.25,550.75,3798
20121201|2012-06-20 07:30,20,550.75,554.5,548.75,552.75,3489
20121201|2012-06-20 08:00,20,552.5,554.5,552.5,552.75,1329
20121201|2012-06-20 08:30,20,553,555,551.25,554.5,1748
20121201|2012-06-20 09:00,20,554.25,555.25,553.25,555,2128
20121201|2012-06-20 09:30,20,554.75,559.25,554,555.5,12403
20121201|2012-06-20 10:00,20,555.75,556.75,553.25,554.5,8090
20121201|2012-06-20 10:30,20,554.75,555.25,551.5,553.75,4600
20121201|2012-06-20 11:00,20,554,561.25,553.25,561.25,7546
20121201|2012-06-20 11:30,20,561,562.75,557.5,560,10274
20121201|2012-06-20 12:00,20,560.25,562.75,559.25,561.75,6344
20121201|2012-06-20 12:30,20,561.5,562,558,559,5134
20121201|2012-06-20 13:00,20,559.25,567.5,559.25,565,14082
20121201|2012-06-20 13:30,20,565.25,566,563.5,564.25,2062
20121201|2012-06-20 17:00,21,563.75,565.5,560,560.25,1894
20121201|2012-06-20 17:30,21,560.25,561.25,559.75,560.25,375
20121201|2012-06-20 18:00,21,560.25,560.5,558.75,560,574
20121201|2012-06-20 18:30,21,560,560,558.75,559.5,214
20121201|2012-06-20 19:00,21,559.5,560,559,559.5,226
20121201|2012-06-20 19:30,21,559.25,559.75,557.5,557.5,464
20121201|2012-06-20 20:00,21,557.5,559.25,557.25,558,389
20121201|2012-06-20 20:30,21,558.25,558.25,557,557.5,171
20121201|2012-06-20 21:00,21,557.25,557.25,553.75,555.75,1208
20121201|2012-06-20 21:30,21,555.75,557.25,554,554.25,323
20121201|2012-06-20 22:00,21,554.25,556.75,554,555.25,203
20121201|2012-06-20 22:30,21,554.75,555.75,554.5,555.75,135
20121201|2012-06-20 23:00,21,555.75,557,555.25,556.25,172
20121201|2012-06-20 23:30,21,557,557,556.75,557,41
20121201|2012-06-21 00:00,21,556.75,557.25,556.5,557.25,65
20121201|2012-06-21 00:30,21,557.25,557.25,556.75,556.75,54
20121201|2012-06-21 01:00,21,557,558,557,558,84
20121201|2012-06-21 01:30,21,558,558.75,557.75,558.5,290
20121201|2012-06-21 02:00,21,558.5,560.75,558.25,560,393
20121201|2012-06-21 02:30,21,559.25,559.5,558.25,558.25,212
20121201|2012-06-21 03:00,21,558.25,558.25,556.75,557,414
20121201|2012-06-21 03:30,21,557,560.25,557,558.75,305
20121201|2012-06-21 04:00,21,559.25,559.5,555,555.25,693
20121201|2012-06-21 04:30,21,555.5,559.25,555,559,384
20121201|2012-06-21 05:00,21,559,560.5,559,560.25,509
20121201|2012-06-21 05:30,21,560,560.25,557.5,558.5,441
20121201|2012-06-21 06:00,21,558,558,556,557.25,285
20121201|2012-06-21 06:30,21,557.5,561.5,557.5,559.5,452
20121201|2012-06-21 07:00,21,559.5,563.25,559,559.5,1419
20121201|2012-06-21 07:30,21,559.25,562.75,559.25,561.75,1402
20121201|2012-06-21 08:00,21,562,562.25,557.5,557.5,1873
20121201|2012-06-21 08:30,21,557.75,562,557.75,561.75,995
20121201|2012-06-21 09:00,21,561.5,567.25,561.25,565.25,5215
20121201|2012-06-21 09:30,21,565.5,568,562.75,565.75,14849
20121201|2012-06-21 10:00,21,565.75,566,560.5,564,7655
20121201|2012-06-21 10:30,21,564,566.25,561.25,561.5,5491
20121201|2012-06-21 11:00,21,561.5,564.75,558.25,563.75,9558
20121201|2012-06-21 11:30,21,564,565,558.5,559.25,7069
20121201|2012-06-21 12:00,21,559.25,560,552.25,553.25,11689
20121201|2012-06-21 12:30,21,553,555,548.75,553.25,9364
20121201|2012-06-21 13:00,21,553.25,554.5,548.5,550.5,8628
20121201|2012-06-21 13:30,21,550.5,550.75,548.75,549.75,1335
20121201|2012-06-21 17:00,22,549.75,549.75,546.25,548.5,794
20121201|2012-06-21 17:30,22,548.5,548.75,547.75,548.5,87
20121201|2012-06-21 18:00,22,548.25,548.5,547.5,547.5,119
20121201|2012-06-21 18:30,22,548,549.25,548,548.75,93
20121201|2012-06-21 19:00,22,548.75,551.5,548.5,551.25,305
20121201|2012-06-21 19:30,22,550.75,552,550.75,552,326
20121201|2012-06-21 20:00,22,551.5,552,550.25,551.75,196
20121201|2012-06-21 20:30,22,551.5,551.75,550.5,551.25,50
20121201|2012-06-21 21:00,22,550.5,551.5,549.25,551.25,177
20121201|2012-06-21 21:30,22,551.25,551.75,550.75,551.5,43
20121201|2012-06-21 22:00,22,551,551.5,550.75,551.5,85
20121201|2012-06-21 22:30,22,551.5,551.5,551,551.25,25
20121201|2012-06-21 23:00,22,551.5,552.75,551,552.75,154
20121201|2012-06-21 23:30,22,552.75,553,551.5,552.25,138
20121201|2012-06-22 00:00,22,552.25,553.25,552,553,103
20121201|2012-06-22 00:30,22,553,553,552.75,553,202
20121201|2012-06-22 01:00,22,553,553,552.5,552.5,59
20121201|2012-06-22 01:30,22,552.75,553,550.75,552.25,359
20121201|2012-06-22 02:00,22,552,552,549.25,549.5,469
20121201|2012-06-22 02:30,22,549.75,552,549.75,550.75,180
20121201|2012-06-22 03:00,22,550.5,550.75,549.5,550.75,219
20121201|2012-06-22 03:30,22,550.75,553,550.75,552.75,192
20121201|2012-06-22 04:00,22,552.75,554,552.75,554,256
20121201|2012-06-22 04:30,22,554,561.75,554,560.75,2101
20121201|2012-06-22 05:00,22,560.5,560.5,559,559.75,635
20121201|2012-06-22 05:30,22,559.5,560,559,559.75,144
20121201|2012-06-22 06:00,22,559.75,561.5,559.75,560.5,596
20121201|2012-06-22 06:30,22,560.5,560.5,559.25,560,324
20121201|2012-06-22 07:00,22,559.75,560.5,559.25,559.75,712
20121201|2012-06-22 07:30,22,559.5,562.5,559.5,561.75,1060
20121201|2012-06-22 08:00,22,561.75,565,561.25,564.5,1878
20121201|2012-06-22 08:30,22,564.5,569,564.25,566.25,4324
20121201|2012-06-22 09:00,22,566.25,566.5,564.25,565.25,2059
20121201|2012-06-22 09:30,22,565.5,568,565,566.5,13395
20121201|2012-06-22 10:00,22,566.75,567.75,565.5,566.25,6271
20121201|2012-06-22 10:30,22,566.25,566.25,561.5,564,6726
20121201|2012-06-22 11:00,22,564,566.25,562.75,565,5306
20121201|2012-06-22 11:30,22,565.25,565.5,558,559,6767
20121201|2012-06-22 12:00,22,559.25,560,553.5,555.5,8582
20121201|2012-06-22 12:30,22,555.75,556.75,552.5,555.75,6065
20121201|2012-06-22 13:00,22,555.75,558.75,553.5,555.75,8116
20121201|2012-06-22 13:30,22,555.75,556.5,553.75,555.5,2312
20121201|2012-06-24 17:00,25,570.25,577.25,570.25,575.75,10787
20121201|2012-06-24 17:30,25,575.75,577.5,574.5,577,1016
20121201|2012-06-24 18:00,25,576.75,577.5,576,577,522
20121201|2012-06-24 18:30,25,577,578,577,577.5,693
20121201|2012-06-24 19:00,25,577.25,577.75,576.25,577.5,646
20121201|2012-06-24 19:30,25,577.75,578,576.75,577.5,551
20121201|2012-06-24 20:00,25,577.5,578.5,577.5,577.5,698
20121201|2012-06-24 20:30,25,577.5,578,577,577.5,257
20121201|2012-06-24 21:00,25,577.75,578.5,577.25,577.25,283
20121201|2012-06-24 21:30,25,577.5,578,577,577.5,137
20121201|2012-06-24 22:00,25,577.5,578,577.25,577.5,193
20121201|2012-06-24 22:30,25,577.25,577.75,576.75,577.25,219
20121201|2012-06-24 23:00,25,577.25,578,577,578,111
20121201|2012-06-24 23:30,25,577.75,577.75,577,577.5,53
20121201|2012-06-25 00:00,25,577.5,577.75,577,577.25,53
20121201|2012-06-25 00:30,25,577.25,578,577,578,218
20121201|2012-06-25 01:00,25,577.75,578.75,577.75,578.5,386
20121201|2012-06-25 01:30,25,578.25,578.5,575,576,1570
20121201|2012-06-25 02:00,25,575.25,577.75,575,575.75,679
20121201|2012-06-25 02:30,25,575.75,576.25,574,574.25,546
20121201|2012-06-25 03:00,25,574.25,576,574,575,307
20121201|2012-06-25 03:30,25,575,576,574,576,409
20121201|2012-06-25 04:00,25,576,578.75,575.5,578.5,1006
20121201|2012-06-25 04:30,25,578.5,579.75,578.25,578.75,1389
20121201|2012-06-25 05:00,25,579,579,576,577,547
20121201|2012-06-25 05:30,25,577,577.5,575.5,576.5,509
20121201|2012-06-25 06:00,25,576.75,577,575.5,575.75,444
20121201|2012-06-25 06:30,25,575.75,578,575.75,576.5,713
20121201|2012-06-25 07:00,25,576.5,579,576,578,1670
20121201|2012-06-25 07:30,25,577.75,583,577.75,581.75,6442
20121201|2012-06-25 08:00,25,581.5,584,580.5,582.5,3646
20121201|2012-06-25 08:30,25,582.5,591.25,581.75,591,13776
20121201|2012-06-25 09:00,25,591.25,594,587.5,592.75,14658
20121201|2012-06-25 09:30,25,592.75,594,588,594,14852
20121201|2012-06-25 10:00,25,594,594,594,594,4537
20121201|2012-06-25 10:30,25,594,594,594,594,527
20121201|2012-06-25 11:00,25,594,594,594,594,389
20121201|2012-06-25 11:30,25,594,594,594,594,2680
20121201|2012-06-25 12:00,25,594,594,594,594,1846
20121201|2012-06-25 12:30,25,594,594,594,594,398
20121201|2012-06-25 13:00,25,594,594,594,594,219
20121201|2012-06-25 13:30,25,594,594,594,594,236
20121201|2012-06-25 17:00,26,599.75,609.25,599.25,608.25,11361
20121201|2012-06-25 17:30,26,608.25,610.5,607,609.25,2912
20121201|2012-06-25 18:00,26,609.75,610.75,606,606.25,1258
20121201|2012-06-25 18:30,26,606,606.5,602,603,1179
20121201|2012-06-25 19:00,26,603.25,603.75,602.25,603,384
20121201|2012-06-25 19:30,26,603.25,608.25,603.25,607.75,809
20121201|2012-06-25 20:00,26,607.5,607.5,602,603,663
20121201|2012-06-25 20:30,26,603,603,601,601,589
20121201|2012-06-25 21:00,26,601.25,601.25,600,600.5,611
20121201|2012-06-25 21:30,26,600.75,604.25,600,603,467
20121201|2012-06-25 22:00,26,603.25,603.75,602,603.5,289
20121201|2012-06-25 22:30,26,603.5,606.75,603.25,603.5,585
20121201|2012-06-25 23:00,26,603.5,603.5,602.75,603.5,226
20121201|2012-06-25 23:30,26,603.75,605.25,603.75,604.5,142
20121201|2012-06-26 00:00,26,604.5,605.75,604.5,605.25,99
20121201|2012-06-26 00:30,26,605.25,608.5,605.25,608.5,451
20121201|2012-06-26 01:00,26,608.25,610,608.25,609.75,663
20121201|2012-06-26 01:30,26,609.5,609.75,606.75,607.5,822
20121201|2012-06-26 02:00,26,607.75,608,606.75,607.25,616
20121201|2012-06-26 02:30,26,607.25,609.75,607,608,681
20121201|2012-06-26 03:00,26,608,609.25,607.5,608,394
20121201|2012-06-26 03:30,26,608.25,608.5,602.25,603.75,1935
20121201|2012-06-26 04:00,26,603.25,604,599.75,600.75,2118
20121201|2012-06-26 04:30,26,600.75,602.25,600.75,601.5,760
20121201|2012-06-26 05:00,26,601.25,603,601.25,602,678
20121201|2012-06-26 05:30,26,602,602.5,601.75,602.25,606
20121201|2012-06-26 06:00,26,602,602.25,599.5,599.5,1181
20121201|2012-06-26 06:30,26,599.5,599.5,596.25,598,1929
20121201|2012-06-26 07:00,26,597.75,606.75,597.75,605,3487
20121201|2012-06-26 07:30,26,605,613.25,605,611.75,6155
20121201|2012-06-26 08:00,26,612,613.25,607.5,609.75,4627
20121201|2012-06-26 08:30,26,609.75,617.5,609.25,617,9040
20121201|2012-06-26 09:00,26,616.75,623.75,615,623,15858
20121201|2012-06-26 09:30,26,623,623.25,611.5,615.25,28627
20121201|2012-06-26 10:00,26,615,616.75,612,612.5,10593
20121201|2012-06-26 10:30,26,612.75,613.5,605.25,611.5,13575
20121201|2012-06-26 11:00,26,611.5,613,610.5,611.25,5543
20121201|2012-06-26 11:30,26,611.25,612,606.5,608,9708
20121201|2012-06-26 12:00,26,608.25,609.5,605.5,606,6341
20121201|2012-06-26 12:30,26,606.25,618,606.25,616,14620
20121201|2012-06-26 13:00,26,616.25,619,614.25,617,12001
20121201|2012-06-26 13:30,26,616.75,624.75,616.25,623.25,22283
20121201|2012-06-26 17:00,27,622.75,622.75,617.25,620,2827
20121201|2012-06-26 17:30,27,620.25,622,620.25,621.25,540
20121201|2012-06-26 18:00,27,621.5,622,620,621.25,272
20121201|2012-06-26 18:30,27,621.5,621.5,619.75,620,298
20121201|2012-06-26 19:00,27,619.75,620,618.75,619.5,386
20121201|2012-06-26 19:30,27,619.5,621.5,618.75,620.25,497
20121201|2012-06-26 20:00,27,620.25,621.25,618.25,618.5,523
20121201|2012-06-26 20:30,27,618.5,620,618,619,256
20121201|2012-06-26 21:00,27,618.75,619.5,618,619,134
20121201|2012-06-26 21:30,27,619,620,618.75,619.25,92
20121201|2012-06-26 22:00,27,619,621.25,619,620.75,277
20121201|2012-06-26 22:30,27,620.75,620.75,619,619.25,182
20121201|2012-06-26 23:00,27,619.25,619.75,618.75,619,102
20121201|2012-06-26 23:30,27,619.25,619.75,619.25,619.5,31
20121201|2012-06-27 00:00,27,619.5,621.25,619.5,620.75,220
20121201|2012-06-27 00:30,27,620.5,620.75,620,620.5,81
20121201|2012-06-27 01:00,27,620.75,621.5,620.25,621,193
20121201|2012-06-27 01:30,27,621,621.5,621,621.25,198
20121201|2012-06-27 02:00,27,621.25,621.5,619.75,621.5,700
20121201|2012-06-27 02:30,27,621,621.5,620,620.75,169
20121201|2012-06-27 03:00,27,620.5,621.25,620.25,620.75,539
20121201|2012-06-27 03:30,27,620.5,620.5,619.25,620,767
20121201|2012-06-27 04:00,27,620,623.75,619.75,623.25,1381
20121201|2012-06-27 04:30,27,623.5,630,622.75,629.75,6015
20121201|2012-06-27 05:00,27,629.75,635,629,634.75,3610
20121201|2012-06-27 05:30,27,634.25,635.75,632.5,633.5,2152
20121201|2012-06-27 06:00,27,633.5,637,633,636.25,1916
20121201|2012-06-27 06:30,27,636.25,636.25,634.5,636,2174
20121201|2012-06-27 07:00,27,636,644,635.75,643.75,8636
20121201|2012-06-27 07:30,27,643.75,648,643.75,648,8355
20121201|2012-06-27 08:00,27,648.25,656.75,647.75,648.25,18914
20121201|2012-06-27 08:30,27,648.25,649.5,645,645,6606
20121201|2012-06-27 09:00,27,645,648.75,645,648.5,6139
20121201|2012-06-27 09:30,27,648.75,650,640.75,642,29414
20121201|2012-06-27 10:00,27,642,644,638.75,641.75,13057
20121201|2012-06-27 10:30,27,641.75,649,641.5,647.75,13087
20121201|2012-06-27 11:00,27,647.75,648.25,640.25,644.5,12431
20121201|2012-06-27 11:30,27,644.25,645.75,637.5,639,10557
20121201|2012-06-27 12:00,27,638.75,639,635,638.5,9062
20121201|2012-06-27 12:30,27,638.5,638.75,631,635.5,10863
20121201|2012-06-27 13:00,27,635.25,636.75,626.5,634.25,14051
20121201|2012-06-27 13:30,27,634,636.25,629,634,15073
20121201|2012-06-27 17:00,28,632.25,634.25,630.25,631.25,1930
20121201|2012-06-27 17:30,28,631.5,631.5,628,629.25,1242
20121201|2012-06-27 18:00,28,629.25,630.5,629,630.25,219
20121201|2012-06-27 18:30,28,630.25,631.75,630,631.75,304
20121201|2012-06-27 19:00,28,631.75,633,631,632.25,325
20121201|2012-06-27 19:30,28,632.75,633.75,631.75,633.75,281
20121201|2012-06-27 20:00,28,633.5,633.75,632.75,633.5,320
20121201|2012-06-27 20:30,28,633.5,634,633,633.25,267
20121201|2012-06-27 21:00,28,633.25,633.25,630.75,631.25,259
20121201|2012-06-27 21:30,28,631,633.75,630.5,633.75,348
20121201|2012-06-27 22:00,28,633.5,634.75,633.25,634.25,391
20121201|2012-06-27 22:30,28,633.75,634.25,633.25,633.75,185
20121201|2012-06-27 23:00,28,634,634.75,632.75,634.25,249
20121201|2012-06-27 23:30,28,634.25,635,634.25,634.75,201
20121201|2012-06-28 00:00,28,634.75,636.5,634.75,636.25,288
20121201|2012-06-28 00:30,28,636.25,637.5,636,637.25,317
20121201|2012-06-28 01:00,28,637.25,638.5,637.25,637.25,447
20121201|2012-06-28 01:30,28,637.25,639.25,637.25,639,328
20121201|2012-06-28 02:00,28,638.75,639.25,638,639,345
20121201|2012-06-28 02:30,28,639,639.25,638.25,638.75,264
20121201|2012-06-28 03:00,28,638.75,638.75,637,637.25,504
20121201|2012-06-28 03:30,28,637.25,639.5,637,639.5,328
20121201|2012-06-28 04:00,28,639.5,642.25,639.5,641.5,1299
20121201|2012-06-28 04:30,28,641.5,642.75,641.25,642.25,495
20121201|2012-06-28 05:00,28,642.5,643.75,642.25,643.75,894
20121201|2012-06-28 05:30,28,643.5,643.75,641.25,643,1056
20121201|2012-06-28 06:00,28,642.75,644.5,642.75,643.25,897
20121201|2012-06-28 06:30,28,643.5,645.75,642,645,1918
20121201|2012-06-28 07:00,28,645,645,642.5,643.25,1674
20121201|2012-06-28 07:30,28,643,643,635.25,637.25,4646
20121201|2012-06-28 08:00,28,637.5,637.75,625.5,632,7738
20121201|2012-06-28 08:30,28,632,638,631.25,634,3929
20121201|2012-06-28 09:00,28,634.5,642.5,633.75,642.25,6946
20121201|2012-06-28 09:30,28,642,648.75,639.25,644.25,30062
20121201|2012-06-28 10:00,28,644.5,645.75,642.5,643.25,9607
20121201|2012-06-28 10:30,28,643.25,644,642,642.25,7179
20121201|2012-06-28 11:00,28,642.25,643.25,640.25,641.5,8161
20121201|2012-06-28 11:30,28,641.75,642,634.5,636.25,12663
20121201|2012-06-28 12:00,28,636.25,640.5,634.75,636,7819
20121201|2012-06-28 12:30,28,635.75,636,630.75,634.5,11379
20121201|2012-06-28 13:00,28,634.25,636,631,634.75,6590
20121201|2012-06-28 13:30,28,634.5,635.75,630,630.75,13757
20121201|2012-06-28 17:00,29,632,633,629.5,632.25,1482
20121201|2012-06-28 17:30,29,632.25,632.5,629.25,631.25,542
20121201|2012-06-28 18:00,29,631.25,631.75,629.75,630.25,415
20121201|2012-06-28 18:30,29,630.25,630.5,629.75,629.75,253
20121201|2012-06-28 19:00,29,630,630.25,629.5,629.5,182
20121201|2012-06-28 19:30,29,630,632.25,630,632,201
20121201|2012-06-28 20:00,29,632.25,634.75,632,634.5,724
20121201|2012-06-28 20:30,29,634.5,635,633.5,634,540
20121201|2012-06-28 21:00,29,634,637,634,637,703
20121201|2012-06-28 21:30,29,637,637,635.25,635.75,253
20121201|2012-06-28 22:00,29,635.5,636.75,635,635.5,228
20121201|2012-06-28 22:30,29,635,635,633.5,634.5,355
20121201|2012-06-28 23:00,29,634.5,635.5,634.25,635,168
20121201|2012-06-28 23:30,29,635.25,636.75,633.75,634.5,313
20121201|2012-06-29 00:00,29,634,634.75,633.75,634.75,111
20121201|2012-06-29 00:30,29,634.75,636.5,634.75,636.5,91
20121201|2012-06-29 01:00,29,636.5,636.75,636.25,636.25,74
20121201|2012-06-29 01:30,29,636.25,636.75,636,636.75,93
20121201|2012-06-29 02:00,29,636.5,640,636,638.75,688
20121201|2012-06-29 02:30,29,639.25,640,637.5,639,386
20121201|2012-06-29 03:00,29,639,644,638,642.25,1382
20121201|2012-06-29 03:30,29,642.5,642.5,639.25,641,785
20121201|2012-06-29 04:00,29,641,641,638.25,639.75,426
20121201|2012-06-29 04:30,29,640.25,640.5,637,639.25,730
20121201|2012-06-29 05:00,29,639.25,640,638.25,639.75,209
20121201|2012-06-29 05:30,29,639.75,641.5,638.5,641.25,607
20121201|2012-06-29 06:00,29,641,642.5,641,642,596
20121201|2012-06-29 06:30,29,642,643.5,637,638.5,1465
20121201|2012-06-29 07:00,29,638.75,640.5,636.5,639.5,3314
20121201|2012-06-29 07:30,29,638.25,655,622,648,30614
20121201|2012-06-29 08:00,29,648.25,652.25,642.75,643.25,9843
20121201|2012-06-29 08:30,29,643.25,645.25,634.5,642,7904
20121201|2012-06-29 09:00,29,642,646.25,640.5,645.5,6420
20121201|2012-06-29 09:30,29,645.5,648,633.25,633.75,23020
20121201|2012-06-29 10:00,29,633.5,641.5,631.5,639.5,11866
20121201|2012-06-29 10:30,29,639.5,640.5,634,634.25,6901
20121201|2012-06-29 11:00,29,634.5,638,631.5,634.25,10641
20121201|2012-06-29 11:30,29,634,635,631.25,633,7899
20121201|2012-06-29 12:00,29,632.75,636,632.25,634,6405
20121201|2012-06-29 12:30,29,633.75,639,633.5,637.25,8599
20121201|2012-06-29 13:00,29,637.25,638,635.5,636.5,6987
20121201|2012-06-29 13:30,29,636.5,641,633,634.25,17387
20121201|2012-07-01 17:00,2,649.75,659,649,658.5,9357
20121201|2012-07-01 17:30,2,658,661.75,657.75,660,3408
20121201|2012-07-01 18:00,2,660,661.5,659,661.5,958
20121201|2012-07-01 18:30,2,661.5,664,661,664,1389
20121201|2012-07-01 19:00,2,663.75,663.75,659.5,663.25,1435
20121201|2012-07-01 19:30,2,663,663.75,660,660.25,548
20121201|2012-07-01 20:00,2,660.5,662,654.75,654.75,2369
20121201|2012-07-01 20:30,2,655,658.75,654.75,655.5,711
20121201|2012-07-01 21:00,2,655.5,655.5,653,654,1015
20121201|2012-07-01 21:30,2,654,654.75,653,654.75,294
20121201|2012-07-01 22:00,2,654.5,655,654,654.75,407
20121201|2012-07-01 22:30,2,654.25,658.5,653.75,658.5,505
20121201|2012-07-01 23:00,2,658.5,659,652.5,652.75,552
20121201|2012-07-01 23:30,2,652.75,653.75,652.25,653.5,371
20121201|2012-07-02 00:00,2,653.5,653.75,651.25,651.25,426
20121201|2012-07-02 00:30,2,651.25,651.5,647.75,648,981
20121201|2012-07-02 01:00,2,648,650.75,647.25,650.25,372
20121201|2012-07-02 01:30,2,649.75,651.25,644.75,646.25,1106
20121201|2012-07-02 02:00,2,646.75,650.5,646.5,650.5,639
20121201|2012-07-02 02:30,2,650.5,653.25,650,651,372
20121201|2012-07-02 03:00,2,650.75,651.5,650,650.75,259
20121201|2012-07-02 03:30,2,651.75,653,650.75,652,716
20121201|2012-07-02 04:00,2,652.25,655.75,652.25,655.5,728
20121201|2012-07-02 04:30,2,655.75,655.75,653.75,655,924
20121201|2012-07-02 05:00,2,655,655.5,651.5,652,402
20121201|2012-07-02 05:30,2,651.5,653.25,650.75,652.5,374
20121201|2012-07-02 06:00,2,652,653.5,651.25,651.75,299
20121201|2012-07-02 06:30,2,651.25,654.5,650.75,654,829
20121201|2012-07-02 07:00,2,654.25,656,652.5,652.75,1335
20121201|2012-07-02 07:30,2,653,658,651.25,657.25,2674
20121201|2012-07-02 08:00,2,657,658.5,655,655.5,2418
20121201|2012-07-02 08:30,2,655.5,661.5,655.25,658.5,4101
20121201|2012-07-02 09:00,2,658.25,659.5,655.75,657.5,3938
20121201|2012-07-02 09:30,2,657.5,659,650.25,656.25,18876
20121201|2012-07-02 10:00,2,656.25,657.5,652.25,652.75,6724
20121201|2012-07-02 10:30,2,652.75,656.75,652.75,654.5,6165
20121201|2012-07-02 11:00,2,654.25,656.5,650.5,654.5,8270
20121201|2012-07-02 11:30,2,654.25,655,652,653,4784
20121201|2012-07-02 12:00,2,652.5,656,652,654.25,4913
20121201|2012-07-02 12:30,2,654.25,656.25,653,654.5,6207
20121201|2012-07-02 13:00,2,654.5,658,654,656.25,6536
20121201|2012-07-02 13:30,2,656.25,657.5,655,656,9149
20121201|2012-07-02 17:00,3,669.25,672,666,669,8636
20121201|2012-07-02 17:30,3,668.75,670,665.5,666.25,1976
20121201|2012-07-02 18:00,3,666.25,666.25,663.25,663.5,2692
20121201|2012-07-02 18:30,3,663.75,664,663,663,422
20121201|2012-07-02 19:00,3,663,664.75,662.25,663.25,651
20121201|2012-07-02 19:30,3,663,663.75,662.5,662.75,400
20121201|2012-07-02 20:00,3,662.5,664.75,662,664,591
20121201|2012-07-02 20:30,3,664,664.5,663.5,664.5,235
20121201|2012-07-02 21:00,3,664.25,665.25,664,665,613
20121201|2012-07-02 21:30,3,665,666,665,665.75,339
20121201|2012-07-02 22:00,3,665.75,666,664.25,664.5,188
20121201|2012-07-02 22:30,3,664.5,665.75,664.25,665.75,77
20121201|2012-07-02 23:00,3,665.75,666.25,665.5,666,128
20121201|2012-07-02 23:30,3,666,666.25,665.75,666,116
20121201|2012-07-03 00:00,3,666.25,666.5,666,666.5,121
20121201|2012-07-03 00:30,3,666.25,666.75,666,666.25,348
20121201|2012-07-03 01:00,3,666.5,666.75,666,666.25,147
20121201|2012-07-03 01:30,3,666,667,665.75,666.75,505
20121201|2012-07-03 02:00,3,666.25,666.75,665.25,665.5,497
20121201|2012-07-03 02:30,3,665.5,667,665.5,666.25,636
20121201|2012-07-03 03:00,3,666.5,667.5,665.5,667,363
20121201|2012-07-03 03:30,3,667.25,668.25,667.25,668,911
20121201|2012-07-03 04:00,3,668,668.25,667.5,667.75,61
20121201|2012-07-03 04:30,3,667.75,668.5,667.75,668,437
20121201|2012-07-03 05:00,3,668.25,668.5,667.25,668,502
20121201|2012-07-03 05:30,3,667.5,667.5,665,665,654
20121201|2012-07-03 06:00,3,665,666,665,665.75,473
20121201|2012-07-03 06:30,3,665.5,666.75,662.75,663,1132
20121201|2012-07-03 07:00,3,663,663.75,660.75,662.5,1968
20121201|2012-07-03 07:30,3,662.5,668,662.5,666.25,2498
20121201|2012-07-03 08:00,3,666.75,666.75,664.25,666.75,2125
20121201|2012-07-03 08:30,3,666.75,671,665.75,669.75,4225
20121201|2012-07-03 09:00,3,670,670.5,667,668.5,6047
20121201|2012-07-03 09:30,3,668.75,671.5,667.5,671,16802
20121201|2012-07-03 10:00,3,671.25,672.75,670,670.75,13091
20121201|2012-07-03 10:30,3,671,676,670.75,673.75,15649
20121201|2012-07-03 11:00,3,673.75,674.75,671.75,672.5,7252
20121201|2012-07-03 11:30,3,672.25,675.5,672,674,21372
20121201|2012-07-05 09:30,5,689,701.75,687.5,698,56165
20121201|2012-07-05 10:00,5,697.75,698.5,693.25,695.5,17724
20121201|2012-07-05 10:30,5,695.75,696.5,685.5,691,21135
20121201|2012-07-05 11:00,5,690.5,694,688,691.75,12233
20121201|2012-07-05 11:30,5,691.5,697.75,690.5,697.5,8712
20121201|2012-07-05 12:00,5,697.5,699,696.5,698.5,8909
20121201|2012-07-05 12:30,5,698.5,700.75,697,697.5,9793
20121201|2012-07-05 13:00,5,697.75,705.5,694.75,704.75,14100
20121201|2012-07-05 13:30,5,704.75,713,704.5,708.75,17177
20121201|2012-07-05 17:00,6,707.5,707.75,690.25,700.75,4951
20121201|2012-07-05 17:30,6,700.75,701.75,700.5,701.25,390
20121201|2012-07-05 18:00,6,701.25,702.5,701,701.25,423
20121201|2012-07-05 18:30,6,701,701.25,696.5,699.25,750
20121201|2012-07-05 19:00,6,699.25,703.25,698.5,701.75,798
20121201|2012-07-05 19:30,6,701.75,701.75,698.5,698.75,677
20121201|2012-07-05 20:00,6,698.75,699,696,697,507
20121201|2012-07-05 20:30,6,697.25,697.75,695.25,695.5,563
20121201|2012-07-05 21:00,6,695.75,696.25,693,694,993
20121201|2012-07-05 21:30,6,694.5,697.75,693,697,566
20121201|2012-07-05 22:00,6,696.75,698.5,695,698,502
20121201|2012-07-05 22:30,6,698.25,700.75,697.75,699.25,351
20121201|2012-07-05 23:00,6,699,699.5,698.5,698.75,140
20121201|2012-07-05 23:30,6,699,699,697.25,697.5,73
20121201|2012-07-06 00:00,6,697.5,698.25,695.5,697.75,213
20121201|2012-07-06 00:30,6,697.5,697.75,695,696,192
20121201|2012-07-06 01:00,6,695.75,696.75,695.5,695.75,256
20121201|2012-07-06 01:30,6,696.25,698.5,695.75,698,167
20121201|2012-07-06 02:00,6,698.25,701.5,697.5,700.75,310
20121201|2012-07-06 02:30,6,701,701,698.25,698.75,163
20121201|2012-07-06 03:00,6,699,701,698.75,700.75,608
20121201|2012-07-06 03:30,6,701,701,696.75,697,861
20121201|2012-07-06 04:00,6,697.25,697.25,693.25,693.75,1380
20121201|2012-07-06 04:30,6,693.75,694.25,692.5,692.5,1207
20121201|2012-07-06 05:00,6,692.5,692.5,688.25,690.25,1717
20121201|2012-07-06 05:30,6,690.25,692.25,688.5,690,842
20121201|2012-07-06 06:00,6,690.25,694.5,690.25,693.75,869
20121201|2012-07-06 06:30,6,693.75,699,693.75,698.5,778
20121201|2012-07-06 07:00,6,698.75,699,696,696.5,1392
20121201|2012-07-06 07:30,6,696.5,697,687.75,688.75,3877
20121201|2012-07-06 08:00,6,688.75,697.5,688.75,695.75,4761
20121201|2012-07-06 08:30,6,696,696.25,692,694,3048
20121201|2012-07-06 09:00,6,693.75,694.75,692,692.75,3711
20121201|2012-07-06 09:30,6,692.75,698,690.25,695.5,17109
20121201|2012-07-06 10:00,6,695.5,700.75,694.5,694.75,10935
20121201|2012-07-06 10:30,6,695,695.75,691.75,694,9556
20121201|2012-07-06 11:00,6,693.5,694.75,691,694.5,7369
20121201|2012-07-06 11:30,6,694.5,695.5,692.5,694.5,3767
20121201|2012-07-06 12:00,6,694.5,694.75,692.5,692.5,3483
20121201|2012-07-06 12:30,6,692.75,694,690.5,691.75,6530
20121201|2012-07-06 13:00,6,692,694.75,691,692.5,4999
20121201|2012-07-06 13:30,6,692.5,695.75,691,692.25,11243
20121201|2012-07-08 17:00,9,708.5,716.25,707.25,711.25,11232
20121201|2012-07-08 17:30,9,711.25,713.5,710,713,1455
20121201|2012-07-08 18:00,9,713,713.75,710.5,712,1015
20121201|2012-07-08 18:30,9,712,712.25,710,711.5,564
20121201|2012-07-08 19:00,9,711,711.5,710,710.75,581
20121201|2012-07-08 19:30,9,710.75,711.75,709.75,710,481
20121201|2012-07-08 20:00,9,710,711,709,709.5,671
20121201|2012-07-08 20:30,9,709.75,712.5,709,711.75,896
20121201|2012-07-08 21:00,9,711.75,713.75,711.25,713.25,615
20121201|2012-07-08 21:30,9,713.25,714,712.75,713.5,513
20121201|2012-07-08 22:00,9,713.5,714.25,712.75,713.75,405
20121201|2012-07-08 22:30,9,714.25,715,714,715,437
20121201|2012-07-08 23:00,9,714.75,715.5,714.5,715.5,387
20121201|2012-07-08 23:30,9,715.5,716,715.25,715.25,65
20121201|2012-07-09 00:00,9,715.5,716,714.25,715.25,246
20121201|2012-07-09 00:30,9,715.25,715.25,712.75,713.5,612
20121201|2012-07-09 01:00,9,713,714.75,713,714,338
20121201|2012-07-09 01:30,9,714,717.25,713.5,716.5,917
20121201|2012-07-09 02:00,9,716.75,717.75,716.75,717,403
20121201|2012-07-09 02:30,9,717.5,719.25,717.25,718.25,1311
20121201|2012-07-09 03:00,9,718.25,718.75,717,717.25,476
20121201|2012-07-09 03:30,9,717.5,717.75,716.5,716.75,435
20121201|2012-07-09 04:00,9,717,719,716.5,718.75,567
20121201|2012-07-09 04:30,9,718.75,719,718.5,718.5,240
20121201|2012-07-09 05:00,9,718.75,720,718.25,719.25,734
20121201|2012-07-09 05:30,9,719.5,719.75,719.25,719.75,384
20121201|2012-07-09 06:00,9,719.5,720,718,719,1172
20121201|2012-07-09 06:30,9,719.25,719.75,718.25,718.75,513
20121201|2012-07-09 07:00,9,719,722.25,718.75,722,2038
20121201|2012-07-09 07:30,9,722.25,731.5,722,728.25,7909
20121201|2012-07-09 08:00,9,728,732.75,727.25,730.5,5632
20121201|2012-07-09 08:30,9,730.5,731.25,727,727.25,2902
20121201|2012-07-09 09:00,9,727.25,733,727,733,7322
20121201|2012-07-09 09:30,9,733,733,731.25,733,10977
20121201|2012-07-09 10:00,9,733,733,727,729.25,17318
20121201|2012-07-09 10:30,9,729.25,731,728,729,8431
20121201|2012-07-09 11:00,9,729,730.75,728.5,729.5,6101
20121201|2012-07-09 11:30,9,729.5,731,729,729.25,5780
20121201|2012-07-09 12:00,9,729.25,729.5,721.25,724.75,13176
20121201|2012-07-09 12:30,9,725,731.75,724.5,730.75,8126
20121201|2012-07-09 13:00,9,731,733,730.25,730.75,7733
20121201|2012-07-09 13:30,9,730.5,732.25,728.5,729.25,8672
20121201|2012-07-09 17:00,10,728.75,732,723.5,725.5,4373
20121201|2012-07-09 17:30,10,725.5,726.25,716.25,718.25,1754
20121201|2012-07-09 18:00,10,718.25,721,712.5,716.75,2447
20121201|2012-07-09 18:30,10,717.25,718.5,712.5,715.75,1809
20121201|2012-07-09 19:00,10,715.75,718,713.75,718,816
20121201|2012-07-09 19:30,10,718,719.5,717.25,718.25,465
20121201|2012-07-09 20:00,10,718.5,718.5,715.5,716.25,338
20121201|2012-07-09 20:30,10,716.25,719.75,716,719.5,348
20121201|2012-07-09 21:00,10,719.75,724.75,719.75,724.25,902
20121201|2012-07-09 21:30,10,724.25,724.5,722.25,722.5,320
20121201|2012-07-09 22:00,10,722.5,723,720.25,720.5,399
20121201|2012-07-09 22:30,10,720.5,721.75,720.25,720.25,129
20121201|2012-07-09 23:00,10,720.25,722.25,720,721,132
20121201|2012-07-09 23:30,10,721,722.5,720.75,721,162
20121201|2012-07-10 00:00,10,721.25,722,720.5,722,83
20121201|2012-07-10 00:30,10,721.75,722.25,721.5,721.75,92
20121201|2012-07-10 01:00,10,722,723.75,721.5,723.25,306
20121201|2012-07-10 01:30,10,723.25,723.75,721.75,723,233
20121201|2012-07-10 02:00,10,723.25,723.5,718.25,718.75,1283
20121201|2012-07-10 02:30,10,718.5,720.25,717.75,719.25,651
20121201|2012-07-10 03:00,10,719.5,719.5,715.25,716,667
20121201|2012-07-10 03:30,10,715.75,718.75,715.5,718,479
20121201|2012-07-10 04:00,10,718.25,718.75,715.5,717,761
20121201|2012-07-10 04:30,10,717,718,716,716.5,456
20121201|2012-07-10 05:00,10,716.25,719.5,716.25,719.5,579
20121201|2012-07-10 05:30,10,719.5,724.5,719.5,723.5,763
20121201|2012-07-10 06:00,10,723.5,724,722.5,722.75,548
20121201|2012-07-10 06:30,10,723,723,722,722.5,471
20121201|2012-07-10 07:00,10,722.25,722.5,718.25,718.5,1330
20121201|2012-07-10 07:30,10,718.5,718.75,713.25,716,3667
20121201|2012-07-10 08:00,10,716,719,715.5,718,1489
20121201|2012-07-10 08:30,10,718.25,719.25,715,716.25,2396
20121201|2012-07-10 09:00,10,716.25,718.25,715,717.25,2783
20121201|2012-07-10 09:30,10,717.5,721,715.75,719.25,20562
20121201|2012-07-10 10:00,10,719.5,723,717.25,721.5,14017
20121201|2012-07-10 10:30,10,721.75,722.75,719,720.25,8719
20121201|2012-07-10 11:00,10,720.5,722.75,719.5,721.75,8121
20121201|2012-07-10 11:30,10,721.75,724.5,720.75,723.75,8410
20121201|2012-07-10 12:00,10,724,724.25,722,722.5,6197
20121201|2012-07-10 12:30,10,722.5,725.75,722,724,9334
20121201|2012-07-10 13:00,10,724,724.25,718.75,720,7498
20121201|2012-07-10 13:30,10,719.75,720.25,717,717.5,8738
20121201|2012-07-10 17:00,11,716.5,723.75,716.5,722,2896
20121201|2012-07-10 17:30,11,722,723,720.75,722.75,564
20121201|2012-07-10 18:00,11,722.5,723,721.5,721.75,172
20121201|2012-07-10 18:30,11,721.75,721.75,721,721.5,170
20121201|2012-07-10 19:00,11,721.5,722,721,721.5,242
20121201|2012-07-10 19:30,11,722,722,721,721.25,91
20121201|2012-07-10 20:00,11,721.25,723.25,721.25,722.5,336
20121201|2012-07-10 20:30,11,722.5,724.75,722,724.25,948
20121201|2012-07-10 21:00,11,724.25,724.75,723.25,724.5,401
20121201|2012-07-10 21:30,11,724.5,725.5,721.25,721.75,828
20121201|2012-07-10 22:00,11,721.5,723.25,721.25,722,589
20121201|2012-07-10 22:30,11,722.25,726.5,721.75,724.25,712
20121201|2012-07-10 23:00,11,724,724.25,722,723,258
20121201|2012-07-10 23:30,11,723,725,722.5,725,85
20121201|2012-07-11 00:00,11,725.25,725.25,722.75,724.5,146
20121201|2012-07-11 00:30,11,724.5,725.25,723.5,724.25,325
20121201|2012-07-11 01:00,11,724,724.5,721.75,722.5,480
20121201|2012-07-11 01:30,11,722,722.25,721,722,163
20121201|2012-07-11 02:00,11,722,722.75,721.75,722.5,275
20121201|2012-07-11 02:30,11,722.25,722.5,721.75,722,123
20121201|2012-07-11 03:00,11,722,722.5,721.5,721.5,136
20121201|2012-07-11 03:30,11,721.5,723.25,721.5,723.25,449
20121201|2012-07-11 04:00,11,723.25,723.25,719,719.5,895
20121201|2012-07-11 04:30,11,719.5,721,718.75,721,624
20121201|2012-07-11 05:00,11,721.25,723,720.5,720.75,471
20121201|2012-07-11 05:30,11,720.75,724,719.75,723.5,619
20121201|2012-07-11 06:00,11,723.5,723.75,720.25,721,543
20121201|2012-07-11 06:30,11,721.5,725.25,721.25,724.5,840
20121201|2012-07-11 07:00,11,724.25,728.25,723.5,726.25,4081
20121201|2012-07-11 07:30,11,726.25,748,726.25,736.25,31861
20121201|2012-07-11 08:00,11,736.25,740,731,736.5,10783
20121201|2012-07-11 08:30,11,736.75,741,735.5,738,6943
20121201|2012-07-11 09:00,11,737.75,739.5,735,735.25,3993
20121201|2012-07-11 09:30,11,735.25,736,721.25,725.75,29660
20121201|2012-07-11 10:00,11,726,729.25,713,724.75,26047
20121201|2012-07-11 10:30,11,724.5,725,710.25,710.75,25699
20121201|2012-07-11 11:00,11,710.5,713.75,703.25,708.25,27185
20121201|2012-07-11 11:30,11,708.75,709.5,702.25,703,11253
20121201|2012-07-11 12:00,11,703.25,703.5,692.5,694,22091
20121201|2012-07-11 12:30,11,694.25,695.25,688.25,694,19734
20121201|2012-07-11 13:00,11,694,695,685.25,685.75,11844
20121201|2012-07-11 13:30,11,685.5,705,685.25,704,18069
20121201|2012-07-11 17:00,12,708.75,712,706.25,710,3640
20121201|2012-07-11 17:30,12,710,713.25,708.75,711.75,974
20121201|2012-07-11 18:00,12,711.75,714.5,711,714,596
20121201|2012-07-11 18:30,12,714.25,717.25,714,717,1170
20121201|2012-07-11 19:00,12,716.75,717.25,715,715,746
20121201|2012-07-11 19:30,12,715,715.25,712.5,712.5,911
20121201|2012-07-11 20:00,12,712.5,712.5,706.5,709.5,1182
20121201|2012-07-11 20:30,12,709.5,709.75,705.5,706.5,1016
20121201|2012-07-11 21:00,12,706,709.5,705,707.75,992
20121201|2012-07-11 21:30,12,707.5,710.25,705.5,710.25,743
20121201|2012-07-11 22:00,12,710.25,712.5,708.25,710.25,579
20121201|2012-07-11 22:30,12,710.25,714,710.25,712,449
20121201|2012-07-11 23:00,12,711.75,713,710.75,711.75,317
20121201|2012-07-11 23:30,12,711.5,711.75,711,711,223
20121201|2012-07-12 00:00,12,711,711.75,711,711.75,128
20121201|2012-07-12 00:30,12,711.75,712,710.5,711.75,260
20121201|2012-07-12 01:00,12,711.75,713,711.5,712.75,389
20121201|2012-07-12 01:30,12,712.75,714,711.5,713.5,600
20121201|2012-07-12 02:00,12,713.5,714,712.75,713.5,194
20121201|2012-07-12 02:30,12,713.5,714.5,713.25,714,521
20121201|2012-07-12 03:00,12,714.25,714.5,712.5,714.5,697
20121201|2012-07-12 03:30,12,714.5,715.75,714,714.25,985
20121201|2012-07-12 04:00,12,714.5,716,714.5,715.5,509
20121201|2012-07-12 04:30,12,715.75,718.25,715.75,717.75,755
20121201|2012-07-12 05:00,12,717.5,718.75,716.75,717.25,687
20121201|2012-07-12 05:30,12,717.5,717.5,714.25,714.5,1148
20121201|2012-07-12 06:00,12,714.75,716.75,714.75,715.5,809
20121201|2012-07-12 06:30,12,716,718.5,715.5,718.5,1507
20121201|2012-07-12 07:00,12,718.5,719.75,717,719.25,1360
20121201|2012-07-12 07:30,12,719.25,722.5,719.25,721.5,3736
20121201|2012-07-12 08:00,12,721.75,722.75,717.5,718.5,3592
20121201|2012-07-12 08:30,12,718.25,719,716.5,718.75,3361
20121201|2012-07-12 09:00,12,718.75,720,717,718.25,2562
20121201|2012-07-12 09:30,12,718.5,726.5,718,723.75,28895
20121201|2012-07-12 10:00,12,723.75,728,722,728,11158
20121201|2012-07-12 10:30,12,728,728,724.25,725.25,7112
20121201|2012-07-12 11:00,12,725.25,729,725.25,728.25,7469
20121201|2012-07-12 11:30,12,728.25,733,728.25,732.5,13086
20121201|2012-07-12 12:00,12,732.75,737.75,732,734.5,17648
20121201|2012-07-12 12:30,12,735,739,734.75,736.25,11970
20121201|2012-07-12 13:00,12,736.5,737.25,732.5,732.75,7089
20121201|2012-07-12 13:30,12,732.75,733.5,729.25,730.5,10956
20121201|2012-07-12 17:00,13,731.25,735,730.5,731.5,1884
20121201|2012-07-12 17:30,13,731.75,732.25,729.5,729.75,522
20121201|2012-07-12 18:00,13,730,732,727.75,732,978
20121201|2012-07-12 18:30,13,731.75,733.5,731,733,361
20121201|2012-07-12 19:00,13,733,733.75,732.25,733.25,297
20121201|2012-07-12 19:30,13,733.25,736.75,733,735.75,1012
20121201|2012-07-12 20:00,13,735.75,737.5,735.5,737.25,555
20121201|2012-07-12 20:30,13,737.25,737.25,733.75,736.25,1046
20121201|2012-07-12 21:00,13,736,737.25,734.5,735.5,246
20121201|2012-07-12 21:30,13,735.75,737.5,735,736.75,296
20121201|2012-07-12 22:00,13,736.5,738,735.5,737.5,694
20121201|2012-07-12 22:30,13,738,738,736.75,737.25,222
20121201|2012-07-12 23:00,13,737.5,739,737.25,738.75,654
20121201|2012-07-12 23:30,13,739,739.25,738.5,739,189
20121201|2012-07-13 00:00,13,739.25,739.5,738.75,739,147
20121201|2012-07-13 00:30,13,739,739.75,738.75,739.5,454
20121201|2012-07-13 01:00,13,739.25,740,738.75,739.25,258
20121201|2012-07-13 01:30,13,739.25,739.75,738,739.5,240
20121201|2012-07-13 02:00,13,739.25,741.25,739.25,741,1488
20121201|2012-07-13 02:30,13,740.75,742,739.75,740.25,568
20121201|2012-07-13 03:00,13,740.5,743.5,740.5,742.25,1167
20121201|2012-07-13 03:30,13,742.5,744.25,742.25,744,942
20121201|2012-07-13 04:00,13,743.75,745,743.75,744.5,2124
20121201|2012-07-13 04:30,13,744.75,745.75,744.5,745.25,1348
20121201|2012-07-13 05:00,13,745.5,745.75,744.25,744.25,582
20121201|2012-07-13 05:30,13,744.5,746.5,743.5,746,1130
20121201|2012-07-13 06:00,13,746,746,742.25,742.25,1052
20121201|2012-07-13 06:30,13,742.25,745,742.25,744.75,939
20121201|2012-07-13 07:00,13,745,747.75,744,747.5,2500
20121201|2012-07-13 07:30,13,747.75,749,746.25,747.75,3891
20121201|2012-07-13 08:00,13,747.5,748.5,742.5,743.5,5498
20121201|2012-07-13 08:30,13,743.75,746.75,743,743.75,3995
20121201|2012-07-13 09:00,13,744,747.5,743,747.25,3933
20121201|2012-07-13 09:30,13,747.25,747.5,732.25,733.75,29950
20121201|2012-07-13 10:00,13,733.5,738,732.25,737,13857
20121201|2012-07-13 10:30,13,737,742.5,736.75,739.25,11535
20121201|2012-07-13 11:00,13,739.5,740.5,734.25,736,8011
20121201|2012-07-13 11:30,13,736,737,728.75,731,8706
20121201|2012-07-13 12:00,13,730.75,733.75,727.25,733.25,9784
20121201|2012-07-13 12:30,13,733.5,737.5,732,736.75,6794
20121201|2012-07-13 13:00,13,736.75,737,734.5,736.25,4648
20121201|2012-07-13 13:30,13,736.5,743,734.25,742.25,12371
20121201|2012-07-15 17:00,16,750,766.75,749.25,762.75,18121
20121201|2012-07-15 17:30,16,762.75,767.25,762,767.25,3334
20121201|2012-07-15 18:00,16,767.25,768,764.25,765.75,1896
20121201|2012-07-15 18:30,16,766,767.75,764.5,766.5,972
20121201|2012-07-15 19:00,16,766.5,767.75,765.25,765.5,927
20121201|2012-07-15 19:30,16,765.25,766.5,764.25,765.75,660
20121201|2012-07-15 20:00,16,766,768.25,765.5,766.75,1326
20121201|2012-07-15 20:30,16,766.75,768.25,766.25,768.25,558
20121201|2012-07-15 21:00,16,767.75,770,767.75,769.75,1751
20121201|2012-07-15 21:30,16,769.75,769.75,768.75,769.5,404
20121201|2012-07-15 22:00,16,769.25,769.75,768,769,384
20121201|2012-07-15 22:30,16,768.5,769.25,768,769,275
20121201|2012-07-15 23:00,16,769,770,768.25,769.75,321
20121201|2012-07-15 23:30,16,769.75,770,768.75,769.25,137
20121201|2012-07-16 00:00,16,769.25,769.5,768.75,768.75,147
20121201|2012-07-16 00:30,16,768.75,771,768,770.5,541
20121201|2012-07-16 01:00,16,770.5,771,770,771,450
20121201|2012-07-16 01:30,16,771,771.25,769.75,771,430
20121201|2012-07-16 02:00,16,771,771.5,769.5,769.5,558
20121201|2012-07-16 02:30,16,769.75,770.75,769.5,770.25,205
20121201|2012-07-16 03:00,16,770.5,770.5,767,768,657
20121201|2012-07-16 03:30,16,768,768.75,767.25,767.75,556
20121201|2012-07-16 04:00,16,768,770.75,768,770,976
20121201|2012-07-16 04:30,16,769.75,771,769.5,769.75,777
20121201|2012-07-16 05:00,16,770,771.5,768.75,771,971
20121201|2012-07-16 05:30,16,771.25,772,771,771.5,819
20121201|2012-07-16 06:00,16,771.5,772,769.75,770.25,608
20121201|2012-07-16 06:30,16,770.5,772,769.5,771.75,938
20121201|2012-07-16 07:00,16,771.5,773.75,765.25,768,3867
20121201|2012-07-16 07:30,16,768,771.5,767,770.25,2077
20121201|2012-07-16 08:00,16,770.25,771.75,769,771.75,3355
20121201|2012-07-16 08:30,16,771.5,771.75,769,770.25,2859
20121201|2012-07-16 09:00,16,770.25,778,769.25,777.75,7992
20121201|2012-07-16 09:30,16,778,778,767,769.75,27889
20121201|2012-07-16 10:00,16,769.5,769.75,764.5,766.75,12326
20121201|2012-07-16 10:30,16,766.75,769.5,765.75,768,8681
20121201|2012-07-16 11:00,16,767.75,767.75,763.25,767,6845
20121201|2012-07-16 11:30,16,767,772,767,771,7698
20121201|2012-07-16 12:00,16,771,774.5,770.25,774.25,7205
20121201|2012-07-16 12:30,16,774.25,774.5,771.75,772.5,4642
20121201|2012-07-16 13:00,16,772.5,778,772.25,777,10661
20121201|2012-07-16 13:30,16,776.75,778,770.25,773.25,12796
20121201|2012-07-16 17:00,17,784,787,778.25,783.25,10221
20121201|2012-07-16 17:30,17,783.25,785.5,781.75,785.25,1670
20121201|2012-07-16 18:00,17,785.25,788,785,787,1484
20121201|2012-07-16 18:30,17,787,787.25,785,786.5,860
20121201|2012-07-16 19:00,17,786.5,789,786,788.5,1164
20121201|2012-07-16 19:30,17,788.25,788.5,786.25,786.5,777
20121201|2012-07-16 20:00,17,786.5,786.5,778,782.75,4459
20121201|2012-07-16 20:30,17,782.5,784.25,779,780,1713
20121201|2012-07-16 21:00,17,780,781.5,777.5,781.5,1361
20121201|2012-07-16 21:30,17,781.25,786.25,781.25,783,1422
20121201|2012-07-16 22:00,17,783.25,784.5,782.25,783,681
20121201|2012-07-16 22:30,17,783.25,785,783,784.75,250
20121201|2012-07-16 23:00,17,784,784.5,782.75,784,225
20121201|2012-07-16 23:30,17,784,784,783.5,784,37
20121201|2012-07-17 00:00,17,783.5,783.75,783.25,783.5,88
20121201|2012-07-17 00:30,17,783.5,783.5,780.5,781.5,569
20121201|2012-07-17 01:00,17,781.25,782.25,780.75,781,217
20121201|2012-07-17 01:30,17,781,783.75,780.75,781.5,294
20121201|2012-07-17 02:00,17,781.5,782.5,780.5,782,301
20121201|2012-07-17 02:30,17,782.25,782.75,780.25,780.25,295
20121201|2012-07-17 03:00,17,780.25,781,779.25,779.5,535
20121201|2012-07-17 03:30,17,779.5,779.5,775.25,776,1277
20121201|2012-07-17 04:00,17,775.75,775.75,773,774.75,1644
20121201|2012-07-17 04:30,17,775.25,775.75,763.75,764.75,3815
20121201|2012-07-17 05:00,17,764.75,767.5,763.75,767.25,1322
20121201|2012-07-17 05:30,17,767.25,767.5,762.25,763.5,1304
20121201|2012-07-17 06:00,17,764,777,762.75,776.75,2387
20121201|2012-07-17 06:30,17,777,778,771,771.5,2077
20121201|2012-07-17 07:00,17,771.5,778.5,771,777.75,2167
20121201|2012-07-17 07:30,17,777.5,779,774.25,778.75,1884
20121201|2012-07-17 08:00,17,778.75,782.25,776.25,778.25,3593
20121201|2012-07-17 08:30,17,778.5,782.75,777.5,777.75,4354
20121201|2012-07-17 09:00,17,778,780,774.5,776.25,3679
20121201|2012-07-17 09:30,17,776.25,779.5,772.75,778,17910
20121201|2012-07-17 10:00,17,778,778.5,774.75,776,7775
20121201|2012-07-17 10:30,17,775.75,783,775.75,781.75,9108
20121201|2012-07-17 11:00,17,781.75,784.75,781.25,782.25,7594
20121201|2012-07-17 11:30,17,782.25,783.5,777.75,780.25,7838
20121201|2012-07-17 12:00,17,780.75,781.75,778.25,779,5206
20121201|2012-07-17 12:30,17,779,779.75,771.25,773.5,10804
20121201|2012-07-17 13:00,17,773.5,774,764.75,768,13350
20121201|2012-07-17 13:30,17,768,773.5,765.5,773.5,10507
20121201|2012-07-17 17:00,18,772.5,773,764.5,767,2843
20121201|2012-07-17 17:30,18,767,768.5,763.25,768.25,1219
20121201|2012-07-17 18:00,18,768,772,767.25,771.75,971
20121201|2012-07-17 18:30,18,771.5,772.75,771.25,772.5,634
20121201|2012-07-17 19:00,18,772.5,772.5,771.25,772.5,444
20121201|2012-07-17 19:30,18,772.5,774,772.5,773.25,660
20121201|2012-07-17 20:00,18,773.5,773.75,771,772.25,414
20121201|2012-07-17 20:30,18,772.25,774.25,771.5,773.75,486
20121201|2012-07-17 21:00,18,773.25,775.75,772,773,1289
20121201|2012-07-17 21:30,18,773,776.5,773,774.5,602
20121201|2012-07-17 22:00,18,774.25,775.25,773.25,775,227
20121201|2012-07-17 22:30,18,775,775.5,774.25,775,128
20121201|2012-07-17 23:00,18,775.25,775.25,774.25,774.75,167
20121201|2012-07-17 23:30,18,774.5,774.5,772.25,773.25,277
20121201|2012-07-18 00:00,18,773,773.75,771.25,771.25,175
20121201|2012-07-18 00:30,18,771.5,772,768.5,770.5,736
20121201|2012-07-18 01:00,18,770.75,770.75,768,769.5,370
20121201|2012-07-18 01:30,18,769.5,771.5,767,769.5,409
20121201|2012-07-18 02:00,18,769.5,771.75,767.75,768,596
20121201|2012-07-18 02:30,18,768,768,763.5,763.5,1238
20121201|2012-07-18 03:00,18,763.5,765.25,761,763,1819
20121201|2012-07-18 03:30,18,763,763.5,761.75,762,525
20121201|2012-07-18 04:00,18,761.5,762,755.75,759,3274
20121201|2012-07-18 04:30,18,758.75,764,758.75,761.75,1093
20121201|2012-07-18 05:00,18,761.75,762,758,761.5,639
20121201|2012-07-18 05:30,18,761.25,763.5,760.5,763,537
20121201|2012-07-18 06:00,18,762.75,767.5,762.25,766.5,1335
20121201|2012-07-18 06:30,18,766.5,768.75,766,767.5,909
20121201|2012-07-18 07:00,18,767.5,769.75,764,766.25,2050
20121201|2012-07-18 07:30,18,766.25,767.75,764,767.5,2013
20121201|2012-07-18 08:00,18,767.5,768.75,765.75,766.75,2260
20121201|2012-07-18 08:30,18,766.5,768.5,766,767.25,2437
20121201|2012-07-18 09:00,18,767.25,771,765,771,4226
20121201|2012-07-18 09:30,18,770.75,774,767.5,767.75,20518
20121201|2012-07-18 10:00,18,768,769,765.75,767,9373
20121201|2012-07-18 10:30,18,766.75,769.25,764.25,764.75,8399
20121201|2012-07-18 11:00,18,764.75,769.25,762.25,767.75,8264
20121201|2012-07-18 11:30,18,767.75,780,767,778.5,16084
20121201|2012-07-18 12:00,18,778.5,783.75,777.75,781.75,11925
20121201|2012-07-18 12:30,18,782,784,780.25,782.75,6555
20121201|2012-07-18 13:00,18,782.75,784,780,781,7328
20121201|2012-07-18 13:30,18,780.75,785.75,778.75,783.75,13383
20121201|2012-07-18 17:00,19,782,783.25,776.5,778.25,3097
20121201|2012-07-18 17:30,19,778.5,782.25,777.5,781.25,850
20121201|2012-07-18 18:00,19,781.25,782,779.75,780.75,438
20121201|2012-07-18 18:30,19,781,781.75,777.5,778,771
20121201|2012-07-18 19:00,19,778.25,779.5,778,778.25,292
20121201|2012-07-18 19:30,19,778.25,781.25,778,780,484
20121201|2012-07-18 20:00,19,780,780.75,777.5,777.5,642
20121201|2012-07-18 20:30,19,778,780.75,777.5,780.25,402
20121201|2012-07-18 21:00,19,780.25,781.75,779.5,779.75,361
20121201|2012-07-18 21:30,19,780,781,778.25,778.75,295
20121201|2012-07-18 22:00,19,778.75,780.75,778.5,779.75,322
20121201|2012-07-18 22:30,19,780,780.5,779.5,780,176
20121201|2012-07-18 23:00,19,780.25,781.25,779.5,781,188
20121201|2012-07-18 23:30,19,781,783,781,783,323
20121201|2012-07-19 00:00,19,783,784.5,782.75,784,659
20121201|2012-07-19 00:30,19,784.25,785.25,782.5,783.5,637
20121201|2012-07-19 01:00,19,783.25,783.75,782.5,783.5,310
20121201|2012-07-19 01:30,19,783.5,786.25,783.25,786,595
20121201|2012-07-19 02:00,19,786.25,791.25,785,791.25,2149
20121201|2012-07-19 02:30,19,791.25,795,790.25,790.25,2720
20121201|2012-07-19 03:00,19,790.75,795,790.25,794.75,1009
20121201|2012-07-19 03:30,19,795,796,793.75,794.75,992
20121201|2012-07-19 04:00,19,794.75,796.75,794.5,796.5,1026
20121201|2012-07-19 04:30,19,796.75,798,796.5,797,1179
20121201|2012-07-19 05:00,19,797,798,796.25,797,708
20121201|2012-07-19 05:30,19,797.25,798,796.25,797,855
20121201|2012-07-19 06:00,19,797,797.75,794.5,797.25,1187
20121201|2012-07-19 06:30,19,797.25,797.25,793.5,794.75,1253
20121201|2012-07-19 07:00,19,794.5,797.5,792.5,794.25,2398
20121201|2012-07-19 07:30,19,795,796.5,783.75,788.75,6732
20121201|2012-07-19 08:00,19,788.5,791.25,785.5,789.75,3780
20121201|2012-07-19 08:30,19,789.5,796.75,788.5,796,8339
20121201|2012-07-19 09:00,19,796.25,799,792,793.25,9622
20121201|2012-07-19 09:30,19,793.25,794,777,782.5,26922
20121201|2012-07-19 10:00,19,782.5,783.75,777.75,782,14828
20121201|2012-07-19 10:30,19,782,791,781,788.75,9860
20121201|2012-07-19 11:00,19,788.5,793.25,787.5,788,8508
20121201|2012-07-19 11:30,19,788,788.75,784,785.25,5971
20121201|2012-07-19 12:00,19,785.5,790,784,788.75,4815
20121201|2012-07-19 12:30,19,789,789,785.25,786.5,4330
20121201|2012-07-19 13:00,19,786.75,789.25,784.5,787.75,3702
20121201|2012-07-19 13:30,19,788,789.75,776.5,778,13874
20121201|2012-07-19 17:00,20,780,784.25,779,780.75,3478
20121201|2012-07-19 17:30,20,780.75,782.25,780,781.75,641
20121201|2012-07-19 18:00,20,781.75,783.5,781,782.75,287
20121201|2012-07-19 18:30,20,783,787,783,786.25,955
20121201|2012-07-19 19:00,20,786.5,787,785.5,785.5,300
20121201|2012-07-19 19:30,20,785.5,785.75,780.75,780.75,788
20121201|2012-07-19 20:00,20,780.5,783,780,781.5,712
20121201|2012-07-19 20:30,20,781.5,783.75,780.5,783,439
20121201|2012-07-19 21:00,20,783.25,783.75,782.75,783,266
20121201|2012-07-19 21:30,20,782.75,783.75,782.25,783.75,229
20121201|2012-07-19 22:00,20,783.75,784.75,783.25,784.25,436
20121201|2012-07-19 22:30,20,784.25,785,783.5,785,185
20121201|2012-07-19 23:00,20,784.5,786.75,784.5,786.5,364
20121201|2012-07-19 23:30,20,786.25,786.75,785.75,786.5,164
20121201|2012-07-20 00:00,20,786.5,786.75,785.5,786.5,228
20121201|2012-07-20 00:30,20,786,787,785.75,786.75,367
20121201|2012-07-20 01:00,20,787,789.75,786.75,789.75,991
20121201|2012-07-20 01:30,20,789.75,790,789.25,790,200
20121201|2012-07-20 02:00,20,789.75,790.75,789.25,790.5,685
20121201|2012-07-20 02:30,20,790.5,791,788,790,704
20121201|2012-07-20 03:00,20,789.5,792,789,792,965
20121201|2012-07-20 03:30,20,791.75,792,790.5,791.5,735
20121201|2012-07-20 04:00,20,791.5,791.5,786.75,788.5,829
20121201|2012-07-20 04:30,20,788.75,789,786,786,817
20121201|2012-07-20 05:00,20,786,787,782,783.5,1015
20121201|2012-07-20 05:30,20,783.5,784.25,781.5,783.75,660
20121201|2012-07-20 06:00,20,783.75,788.75,783,788,748
20121201|2012-07-20 06:30,20,788.25,789,784.5,786.25,972
20121201|2012-07-20 07:00,20,786.5,787.75,785,787,970
20121201|2012-07-20 07:30,20,787,794,787,793,4339
20121201|2012-07-20 08:00,20,792.75,795,792,792.75,2857
20121201|2012-07-20 08:30,20,792.5,793,789.25,791.25,2797
20121201|2012-07-20 09:00,20,791.5,791.5,784,787.75,3567
20121201|2012-07-20 09:30,20,788,796,788,794.25,16642
20121201|2012-07-20 10:00,20,794.25,794.75,792,792.75,7457
20121201|2012-07-20 10:30,20,792.75,794.25,791.25,792,5925
20121201|2012-07-20 11:00,20,792,792.5,788.75,789.5,5136
20121201|2012-07-20 11:30,20,789.75,790.5,780.5,787,14260
20121201|2012-07-20 12:00,20,787,790,785,790,4989
20121201|2012-07-20 12:30,20,789.75,794.5,789,793.5,8797
20121201|2012-07-20 13:00,20,793.5,795,790,791.75,8390
20121201|2012-07-20 13:30,20,791.75,797,788,796,12558
20121201|2012-07-22 17:00,23,800,800,782.5,787,14166
20121201|2012-07-22 17:30,23,787,792,786.25,791.5,1701
20121201|2012-07-22 18:00,23,791,791,787.5,789,782
20121201|2012-07-22 18:30,23,789,793,788.75,792.25,700
20121201|2012-07-22 19:00,23,792,792.5,789,789.25,440
20121201|2012-07-22 19:30,23,789.25,789.75,785.5,785.5,810
20121201|2012-07-22 20:00,23,785.5,787.25,784,786.75,1276
20121201|2012-07-22 20:30,23,787,789.5,786.5,788.25,626
20121201|2012-07-22 21:00,23,787.75,788.25,787,787.25,337
20121201|2012-07-22 21:30,23,787.5,788.25,785.5,788,431
20121201|2012-07-22 22:00,23,787.75,787.75,786,787,194
20121201|2012-07-22 22:30,23,787,788,786.25,788,199
20121201|2012-07-22 23:00,23,788,788,786.25,787.25,103
20121201|2012-07-22 23:30,23,787.25,787.75,787,787.75,56
20121201|2012-07-23 00:00,23,787.5,791,787.25,790.75,321
20121201|2012-07-23 00:30,23,790.75,791,789,789.25,207
20121201|2012-07-23 01:00,23,789,791.5,788.75,790.75,402
20121201|2012-07-23 01:30,23,790.5,792.75,789.5,791.25,614
20121201|2012-07-23 02:00,23,790.75,792.5,789.75,790.75,550
20121201|2012-07-23 02:30,23,791,792.75,790.5,791,576
20121201|2012-07-23 03:00,23,791.25,792.5,791,792.25,252
20121201|2012-07-23 03:30,23,792,792.5,786,787,1122
20121201|2012-07-23 04:00,23,787.25,788.5,784.5,784.75,547
20121201|2012-07-23 04:30,23,784.5,785.25,771.5,774.5,5365
20121201|2012-07-23 05:00,23,774.5,778.25,772.25,773,1952
20121201|2012-07-23 05:30,23,773,777,767.25,777,2342
20121201|2012-07-23 06:00,23,777,777,772.25,773,1117
20121201|2012-07-23 06:30,23,773,776.25,773,775.75,832
20121201|2012-07-23 07:00,23,775.75,779.75,774.25,776.75,2662
20121201|2012-07-23 07:30,23,777,783,777,781.25,3826
20121201|2012-07-23 08:00,23,781.5,785,778.5,779.75,3092
20121201|2012-07-23 08:30,23,779.5,779.75,775.75,776.25,2316
20121201|2012-07-23 09:00,23,776,779.25,773,778.75,5178
20121201|2012-07-23 09:30,23,779,788,777.5,785.75,17550
20121201|2012-07-23 10:00,23,785.75,795.75,785.75,794,18348
20121201|2012-07-23 10:30,23,794,794.5,788.5,792.75,7268
20121201|2012-07-23 11:00,23,793,794.75,788,791.75,5913
20121201|2012-07-23 11:30,23,791.75,794,789,789,4249
20121201|2012-07-23 12:00,23,789.25,789.5,775.5,776.75,15382
20121201|2012-07-23 12:30,23,777,782,772,781.25,12290
20121201|2012-07-23 13:00,23,781.25,783.75,776.75,780.75,6604
20121201|2012-07-23 13:30,23,780.75,787.75,778.5,785.5,11082
20121201|2012-07-23 17:00,24,786.5,789.5,784.5,788.25,3812
20121201|2012-07-23 17:30,24,788,788.5,777.5,778.75,3478
20121201|2012-07-23 18:00,24,779.5,780,773.75,776,2068
20121201|2012-07-23 18:30,24,776.5,776.5,773.75,775.25,1096
20121201|2012-07-23 19:00,24,775,775,770.25,770.5,1800
20121201|2012-07-23 19:30,24,770.5,773.5,769.25,770,1545
20121201|2012-07-23 20:00,24,770,774.25,770,773.75,1441
20121201|2012-07-23 20:30,24,774,774.25,772.5,773,488
20121201|2012-07-23 21:00,24,773.5,775.25,773,775.25,307
20121201|2012-07-23 21:30,24,775.25,780.75,775.25,779.75,1093
20121201|2012-07-23 22:00,24,779.5,781.25,777.75,781,953
20121201|2012-07-23 22:30,24,781,782,779.5,781.75,400
20121201|2012-07-23 23:00,24,782,782.5,780,782.25,216
20121201|2012-07-23 23:30,24,782.5,782.75,781.75,782.5,160
20121201|2012-07-24 00:00,24,782.75,783.75,782.25,783.75,162
20121201|2012-07-24 00:30,24,784,784.25,783.25,783.5,359
20121201|2012-07-24 01:00,24,783.25,783.75,782,783,409
20121201|2012-07-24 01:30,24,783,783.5,782.5,783.25,300
20121201|2012-07-24 02:00,24,783.25,783.25,776.75,777,2213
20121201|2012-07-24 02:30,24,777.75,778,773.5,776.25,1243
20121201|2012-07-24 03:00,24,776.25,781,776,781,833
20121201|2012-07-24 03:30,24,781,781.25,777.75,778,671
20121201|2012-07-24 04:00,24,777.25,778,774,776.25,1285
20121201|2012-07-24 04:30,24,776.25,777.25,774,775,582
20121201|2012-07-24 05:00,24,775,776,773,774,376
20121201|2012-07-24 05:30,24,773.5,773.75,771.25,772,861
20121201|2012-07-24 06:00,24,772,777.5,772,777.25,612
20121201|2012-07-24 06:30,24,777,778.25,771.75,778,1133
20121201|2012-07-24 07:00,24,778,778,773,774.25,843
20121201|2012-07-24 07:30,24,774,774.25,770,772.25,3522
20121201|2012-07-24 08:00,24,772.25,773.5,771,772,1457
20121201|2012-07-24 08:30,24,771.75,773.75,765,765,5727
20121201|2012-07-24 09:00,24,765,767,758.75,760,14828
20121201|2012-07-24 09:30,24,760,766.75,758.75,765,19924
20121201|2012-07-24 10:00,24,765.25,765.75,760.75,761.75,9224
20121201|2012-07-24 10:30,24,762,762.5,746.5,747,25934
20121201|2012-07-24 11:00,24,747,755,745.5,753.25,13972
20121201|2012-07-24 11:30,24,753.5,753.75,750.25,751,4722
20121201|2012-07-24 12:00,24,751,765.25,749.25,762.25,12070
20121201|2012-07-24 12:30,24,762.5,768.25,762,766.5,9396
20121201|2012-07-24 13:00,24,766.5,773,764.25,771.25,9820
20121201|2012-07-24 13:30,24,771.25,779,771,777.75,13505
20121201|2012-07-24 17:00,25,778.25,782.5,777.5,779.75,3157
20121201|2012-07-24 17:30,25,779.75,780,775.5,776.5,1246
20121201|2012-07-24 18:00,25,776.25,778,775,775,691
20121201|2012-07-24 18:30,25,775,775.25,771,771.25,1606
20121201|2012-07-24 19:00,25,771,774.25,771,772,895
20121201|2012-07-24 19:30,25,771.75,773.25,771,772.25,576
20121201|2012-07-24 20:00,25,772,779.75,772,779.25,1343
20121201|2012-07-24 20:30,25,779,779.75,778.25,779.5,427
20121201|2012-07-24 21:00,25,779.25,780.75,778.75,780.5,724
20121201|2012-07-24 21:30,25,780.75,781.75,780.25,781.25,632
20121201|2012-07-24 22:00,25,781.25,784.25,779.5,784,870
20121201|2012-07-24 22:30,25,783.75,784.25,782,784,764
20121201|2012-07-24 23:00,25,784,784.25,783.5,784,321
20121201|2012-07-24 23:30,25,784,784.75,783.5,784.5,277
20121201|2012-07-25 00:00,25,784.25,784.75,784.25,784.5,207
20121201|2012-07-25 00:30,25,784.5,784.75,784,784.5,89
20121201|2012-07-25 01:00,25,784.25,784.5,783.25,783.75,223
20121201|2012-07-25 01:30,25,784,784,780.25,780.75,1096
20121201|2012-07-25 02:00,25,781,784.75,779.5,784.5,1287
20121201|2012-07-25 02:30,25,784.5,785,782.75,783.5,1019
20121201|2012-07-25 03:00,25,783.5,783.5,781,781.75,753
20121201|2012-07-25 03:30,25,782,784,781.25,783.75,800
20121201|2012-07-25 04:00,25,784,787,783.75,784.75,1756
20121201|2012-07-25 04:30,25,784.25,785.75,784,785.5,425
20121201|2012-07-25 05:00,25,785.75,786.25,784.25,785.5,344
20121201|2012-07-25 05:30,25,786,789.5,786,787.75,1445
20121201|2012-07-25 06:00,25,787.75,789,784,787,1042
20121201|2012-07-25 06:30,25,787,788.5,785.25,787.75,781
20121201|2012-07-25 07:00,25,787.75,789,786,787.5,1206
20121201|2012-07-25 07:30,25,787.25,790,787,788.75,3292
20121201|2012-07-25 08:00,25,788.75,793,788.25,791.5,4642
20121201|2012-07-25 08:30,25,791.75,793,791.25,793,3496
20121201|2012-07-25 09:00,25,793,796,791.25,791.5,6879
20121201|2012-07-25 09:30,25,791.75,793.5,784,789.5,19804
20121201|2012-07-25 10:00,25,789.25,791.75,785.75,787.5,11038
20121201|2012-07-25 10:30,25,787.5,790.75,786.25,790,6679
20121201|2012-07-25 11:00,25,790,793.5,787.75,792.5,8658
20121201|2012-07-25 11:30,25,792.75,794.5,790.25,790.25,7385
20121201|2012-07-25 12:00,25,790.5,793,788,789.5,5678
20121201|2012-07-25 12:30,25,789.25,791.75,788,790.5,6660
20121201|2012-07-25 13:00,25,790.25,793.25,789.5,790,5041
20121201|2012-07-25 13:30,25,790,791,784,787,10506
20121201|2012-07-25 14:00,25,787,787,787,787,5
20121201|2012-07-25 17:00,26,785,787,779.75,783.5,2943
20121201|2012-07-25 17:30,26,783.5,783.5,782,782.25,645
20121201|2012-07-25 18:00,26,782.25,784.75,781.75,784,420
20121201|2012-07-25 18:30,26,784.5,784.5,781.75,782.5,314
20121201|2012-07-25 19:00,26,782.25,783.25,781,781.25,588
20121201|2012-07-25 19:30,26,781.5,783.75,781,782.5,378
20121201|2012-07-25 20:00,26,782.25,782.5,780.75,781.25,527
20121201|2012-07-25 20:30,26,781.5,782.25,780,780.75,881
20121201|2012-07-25 21:00,26,780.75,782.75,780.25,782.75,437
20121201|2012-07-25 21:30,26,782.5,782.75,780.75,781.25,262
20121201|2012-07-25 22:00,26,780.75,781.25,780.25,780.75,208
20121201|2012-07-25 22:30,26,780.75,781,780.25,780.25,190
20121201|2012-07-25 23:00,26,780.5,782,780.25,782,241
20121201|2012-07-25 23:30,26,781.75,782.5,781.75,782.25,136
20121201|2012-07-26 00:00,26,782.5,784,782.5,783.75,286
20121201|2012-07-26 00:30,26,783.5,786,782.5,786,585
20121201|2012-07-26 01:00,26,786,790,786,789,1295
20121201|2012-07-26 01:30,26,789,789,786.5,787,331
20121201|2012-07-26 02:00,26,788,792,787.25,791.5,816
20121201|2012-07-26 02:30,26,791.5,791.75,790.25,790.25,263
20121201|2012-07-26 03:00,26,790.25,790.25,788,788.5,918
20121201|2012-07-26 03:30,26,788.5,790.5,788.5,790.5,362
20121201|2012-07-26 04:00,26,790.75,791.5,788.75,789.25,887
20121201|2012-07-26 04:30,26,789.25,789.25,781.75,784,1385
20121201|2012-07-26 05:00,26,783.75,785.5,780.75,784.25,1259
20121201|2012-07-26 05:30,26,784.5,786,782,783,583
20121201|2012-07-26 06:00,26,782.5,787.75,782,787,859
20121201|2012-07-26 06:30,26,786.75,788.75,786,787,643
20121201|2012-07-26 07:00,26,786.75,793.5,786.5,790.75,3057
20121201|2012-07-26 07:30,26,791,793,786.75,790,4338
20121201|2012-07-26 08:00,26,790,790,786.75,788,1849
20121201|2012-07-26 08:30,26,788.25,790,788,789.5,1758
20121201|2012-07-26 09:00,26,789.75,789.75,782.5,784.25,4652
20121201|2012-07-26 09:30,26,784,790.75,784,785.5,11008
20121201|2012-07-26 10:00,26,785.5,789,784,785,5979
20121201|2012-07-26 10:30,26,785,785.75,781.25,783,7061
20121201|2012-07-26 11:00,26,782.75,783.5,779,781.5,11332
20121201|2012-07-26 11:30,26,781.75,785.5,781.5,785,3852
20121201|2012-07-26 12:00,26,785.25,786.25,780.25,781.25,4982
20121201|2012-07-26 12:30,26,781,782.25,773.5,775.75,14188
20121201|2012-07-26 13:00,26,775.75,780,774.75,776.75,5945
20121201|2012-07-26 13:30,26,776.75,779,771,777.5,12566
20121201|2012-07-26 17:00,27,776,778,771.5,776,1810
20121201|2012-07-26 17:30,27,776,777.5,775,775,260
20121201|2012-07-26 18:00,27,775.5,777.25,773.25,776,550
20121201|2012-07-26 18:30,27,776,777.25,774.5,775,281
20121201|2012-07-26 19:00,27,774.75,774.75,773.75,773.75,272
20121201|2012-07-26 19:30,27,773.75,776.5,773.25,776.25,453
20121201|2012-07-26 20:00,27,776.5,780,776.25,778.25,1378
20121201|2012-07-26 20:30,27,778.25,779,776.5,776.75,563
20121201|2012-07-26 21:00,27,776.75,777.25,773,773.75,594
20121201|2012-07-26 21:30,27,774,777.5,774,776.5,260
20121201|2012-07-26 22:00,27,776.5,777.5,774.75,776.25,303
20121201|2012-07-26 22:30,27,776.5,776.5,773.75,775,149
20121201|2012-07-26 23:00,27,775,776.25,774.75,775.75,202
20121201|2012-07-26 23:30,27,775.5,775.75,773.25,775,271
20121201|2012-07-27 00:00,27,775.25,776.75,774.25,776.5,105
20121201|2012-07-27 00:30,27,776.75,777.25,775.75,777.25,137
20121201|2012-07-27 01:00,27,777,777.75,776.75,777.25,164
20121201|2012-07-27 01:30,27,777,780,777,779.5,742
20121201|2012-07-27 02:00,27,779.5,780.5,776,777.25,851
20121201|2012-07-27 02:30,27,777.25,778.75,776.25,777.75,302
20121201|2012-07-27 03:00,27,777.75,779,777.5,778.25,236
20121201|2012-07-27 03:30,27,778.5,779.5,777,778.25,448
20121201|2012-07-27 04:00,27,778,779.5,776,779.25,756
20121201|2012-07-27 04:30,27,779,783,779,782.25,1071
20121201|2012-07-27 05:00,27,782.25,786,781.5,784.25,1277
20121201|2012-07-27 05:30,27,784.25,787.5,782.5,787.5,1028
20121201|2012-07-27 06:00,27,787,787.5,784,784.75,413
20121201|2012-07-27 06:30,27,784.5,785.25,778,781,1036
20121201|2012-07-27 07:00,27,780.5,784.75,780,783,1008
20121201|2012-07-27 07:30,27,783,784.5,781.5,784,648
20121201|2012-07-27 08:00,27,784.25,787.75,784,785,2022
20121201|2012-07-27 08:30,27,785,787,783.5,786.5,1604
20121201|2012-07-27 09:00,27,786.75,789,786.25,789,5460
20121201|2012-07-27 09:30,27,789,795.75,785.75,792.5,24796
20121201|2012-07-27 10:00,27,792.5,793.5,790.25,793,6880
20121201|2012-07-27 10:30,27,793.25,793.25,787.5,789.75,7704
20121201|2012-07-27 11:00,27,790,790,786.25,789.5,5604
20121201|2012-07-27 11:30,27,789.5,791.5,788,791,4886
20121201|2012-07-27 12:00,27,791,792.25,789,791.75,4930
20121201|2012-07-27 12:30,27,791.75,793,791,792.5,4202
20121201|2012-07-27 13:00,27,792.75,794,789.5,790,6019
20121201|2012-07-27 13:30,27,790,794.5,788.5,794.25,8470
20121201|2012-07-29 17:00,30,796.5,808.25,795,805,14161
20121201|2012-07-29 17:30,30,805,810.75,805,809.25,3114
20121201|2012-07-29 18:00,30,809.25,811.5,808.25,809.25,1143
20121201|2012-07-29 18:30,30,809.25,811.25,808,809.5,1381
20121201|2012-07-29 19:00,30,809.5,811.25,808.75,811,522
20121201|2012-07-29 19:30,30,811.25,813.75,811,812.5,1377
20121201|2012-07-29 20:00,30,812.5,812.75,809.5,811.75,1176
20121201|2012-07-29 20:30,30,811.75,813,811.25,811.75,348
20121201|2012-07-29 21:00,30,811.5,813.75,811.5,813.5,543
20121201|2012-07-29 21:30,30,813.5,813.75,812.25,812.5,207
20121201|2012-07-29 22:00,30,812.5,813,811.5,812,260
20121201|2012-07-29 22:30,30,812,813,812,812.25,109
20121201|2012-07-29 23:00,30,812.25,813.75,812.25,813.25,164
20121201|2012-07-29 23:30,30,813.5,813.5,813,813,58
20121201|2012-07-30 00:00,30,813.5,814.5,813.5,813.75,432
20121201|2012-07-30 00:30,30,813.75,814.5,813.75,814.25,174
20121201|2012-07-30 01:00,30,814.5,814.75,813.75,814.25,450
20121201|2012-07-30 01:30,30,813.75,815.5,813.5,815.5,695
20121201|2012-07-30 02:00,30,815.25,817.25,814.25,815,1519
20121201|2012-07-30 02:30,30,814.75,815.25,813.75,815.25,242
20121201|2012-07-30 03:00,30,815,815.5,814.75,815,211
20121201|2012-07-30 03:30,30,815,815,813,813,489
20121201|2012-07-30 04:00,30,813,815,812.5,813.25,257
20121201|2012-07-30 04:30,30,813.25,815.25,813,814.5,285
20121201|2012-07-30 05:00,30,814.25,814.5,813,814.25,198
20121201|2012-07-30 05:30,30,814.25,815.5,814,814.75,233
20121201|2012-07-30 06:00,30,814.75,817,814.75,816.75,561
20121201|2012-07-30 06:30,30,816.75,817,815,816.5,1280
20121201|2012-07-30 07:00,30,816.5,817,815,815.75,891
20121201|2012-07-30 07:30,30,816,817,815,816.25,1487
20121201|2012-07-30 08:00,30,816.25,816.75,815.25,815.5,1742
20121201|2012-07-30 08:30,30,815.25,816.5,811.75,812.25,3420
20121201|2012-07-30 09:00,30,812.25,813,810,811,3714
20121201|2012-07-30 09:30,30,810.75,814,810,813.25,13425
20121201|2012-07-30 10:00,30,813.25,815.75,812.75,813,8365
20121201|2012-07-30 10:30,30,812.75,815.5,811.5,815,5833
20121201|2012-07-30 11:00,30,814.75,815,813.25,814.25,3243
20121201|2012-07-30 11:30,30,814.25,815,812.25,814.75,5249
20121201|2012-07-30 12:00,30,814.75,817.5,813.5,816.75,9153
20121201|2012-07-30 12:30,30,816.75,817.75,814,815,8797
20121201|2012-07-30 13:00,30,815.25,816.5,813,814.25,4789
20121201|2012-07-30 13:30,30,814.25,815,813.25,814,7566
20121201|2012-07-30 14:00,30,814,814,814,814,1
20121201|2012-07-30 17:00,31,813.75,815.5,809.25,815,4282
20121201|2012-07-30 17:30,31,815,815.5,810.5,812.75,670
20121201|2012-07-30 18:00,31,812.75,816.75,811.75,815.25,1107
20121201|2012-07-30 18:30,31,815,816.75,814.25,816,327
20121201|2012-07-30 19:00,31,816.5,816.5,813.5,814.75,688
20121201|2012-07-30 19:30,31,815,815,810.25,812,658
20121201|2012-07-30 20:00,31,812.5,813,810,812.5,681
20121201|2012-07-30 20:30,31,812.5,814.5,811.75,813,252
20121201|2012-07-30 21:00,31,812.5,814.5,812.5,814,184
20121201|2012-07-30 21:30,31,813.5,814.75,813.5,814.75,185
20121201|2012-07-30 22:00,31,814.75,815.5,814.25,815,146
20121201|2012-07-30 22:30,31,815.25,816.5,815.25,816.25,196
20121201|2012-07-30 23:00,31,816,816.5,815.75,816.25,56
20121201|2012-07-30 23:30,31,816.25,817.5,816.25,817.25,247
20121201|2012-07-31 00:00,31,817,818,816,816.5,253
20121201|2012-07-31 00:30,31,816.25,818.5,816,818.5,177
20121201|2012-07-31 01:00,31,818.5,819,817,817,299
20121201|2012-07-31 01:30,31,817.25,818.75,816.75,818.75,157
20121201|2012-07-31 02:00,31,818.75,820,817.5,818,706
20121201|2012-07-31 02:30,31,818,819.25,818,818,323
20121201|2012-07-31 03:00,31,818,819.25,817.75,819,355
20121201|2012-07-31 03:30,31,819,819.75,818.25,819.25,259
20121201|2012-07-31 04:00,31,819.5,819.5,818.25,819,294
20121201|2012-07-31 04:30,31,819.25,820.5,818.75,820,924
20121201|2012-07-31 05:00,31,819.75,820.5,819.25,819.5,224
20121201|2012-07-31 05:30,31,819.5,820.5,819.25,820.25,410
20121201|2012-07-31 06:00,31,820.25,820.5,816.25,818.25,732
20121201|2012-07-31 06:30,31,818.5,819.25,817,817.25,389
20121201|2012-07-31 07:00,31,817.25,818.25,816,817,729
20121201|2012-07-31 07:30,31,817,818.25,816.25,817.5,726
20121201|2012-07-31 08:00,31,817.75,817.75,812.5,814.75,3049
20121201|2012-07-31 08:30,31,814.75,815.25,812.25,813.5,2266
20121201|2012-07-31 09:00,31,813.5,813.75,810.75,812.75,3594
20121201|2012-07-31 09:30,31,813,813,806.25,812.5,24842
20121201|2012-07-31 10:00,31,812.5,813,808,809.5,7897
20121201|2012-07-31 10:30,31,809.75,810.5,808,809.25,3451
20121201|2012-07-31 11:00,31,809.25,809.25,804.25,807.75,8395
20121201|2012-07-31 11:30,31,807.75,810.5,805.25,808.75,5456
20121201|2012-07-31 12:00,31,808.75,809.25,805.25,806.75,3477
20121201|2012-07-31 12:30,31,806.25,808.5,802,802.25,6316
20121201|2012-07-31 13:00,31,802.25,809,801.5,807,5834
20121201|2012-07-31 13:30,31,807,810,804.25,805.75,10014
20121201|2012-07-31 17:00,1,806,813,806,811.75,2816
20121201|2012-07-31 17:30,1,811.75,812.75,811.5,811.75,517
20121201|2012-07-31 18:00,1,812,812.75,811.5,812.5,481
20121201|2012-07-31 18:30,1,812.75,813,811.5,812.25,293
20121201|2012-07-31 19:00,1,812,812.5,811.5,811.5,341
20121201|2012-07-31 19:30,1,811.5,812.5,810.25,811.5,540
20121201|2012-07-31 20:00,1,811.5,812.25,811,811.75,259
20121201|2012-07-31 20:30,1,812,814.5,811.75,813.75,995
20121201|2012-07-31 21:00,1,813.5,814.5,813.5,814.25,317
20121201|2012-07-31 21:30,1,814,815.75,814,815.25,574
20121201|2012-07-31 22:00,1,815.25,816.75,815,816,522
20121201|2012-07-31 22:30,1,815.75,816,814.5,815.75,235
20121201|2012-07-31 23:00,1,815.5,815.75,815.5,815.5,154
20121201|2012-07-31 23:30,1,815.25,815.75,815,815.75,69
20121201|2012-08-01 00:00,1,815.5,815.75,815.25,815.25,60
20121201|2012-08-01 00:30,1,815.25,815.75,815.25,815.5,77
20121201|2012-08-01 01:00,1,815.25,816.75,815.25,816,401
20121201|2012-08-01 01:30,1,815.75,816,811.75,812.25,889
20121201|2012-08-01 02:00,1,812.25,815,811.75,812.75,714
20121201|2012-08-01 02:30,1,812.5,813.75,810,810.25,531
20121201|2012-08-01 03:00,1,810.25,811,810,810.25,230
20121201|2012-08-01 03:30,1,810.25,811.75,807.25,807.25,674
20121201|2012-08-01 04:00,1,807.25,807.25,802.5,803.25,1819
20121201|2012-08-01 04:30,1,803.75,804.5,789.25,791,6419
20121201|2012-08-01 05:00,1,790.75,798,790,795.75,1782
20121201|2012-08-01 05:30,1,796,796,793,794.5,671
20121201|2012-08-01 06:00,1,794.25,794.75,789.25,791.5,1952
20121201|2012-08-01 06:30,1,791.25,798,790,795.5,1659
20121201|2012-08-01 07:00,1,795.25,797.75,793.75,796.75,1824
20121201|2012-08-01 07:30,1,796.5,798.75,795.5,798,2503
20121201|2012-08-01 08:00,1,798.25,799.25,797.75,798.25,1911
20121201|2012-08-01 08:30,1,798.25,799,796.25,797,2099
20121201|2012-08-01 09:00,1,797.25,797.75,792.75,795.5,3835
20121201|2012-08-01 09:30,1,795.25,804.75,795.25,801,19023
20121201|2012-08-01 10:00,1,800.75,802,792,794.5,11939
20121201|2012-08-01 10:30,1,794.25,794.5,786,789,18488
20121201|2012-08-01 11:00,1,789,790,781.25,788.25,14788
20121201|2012-08-01 11:30,1,788.25,795.5,786,788.75,9377
20121201|2012-08-01 12:00,1,789,789,785.25,788,5799
20121201|2012-08-01 12:30,1,787.75,788.5,782.25,783,6610
20121201|2012-08-01 13:00,1,783,794.75,782.5,790,8093
20121201|2012-08-01 13:30,1,790,802.5,789.5,801,13527
20121201|2012-08-01 17:00,2,803,808.25,802,803,4117
20121201|2012-08-01 17:30,2,803,805,802.5,804,1031
20121201|2012-08-01 18:00,2,804.25,805.75,803.75,804.75,534
20121201|2012-08-01 18:30,2,804.5,805,803.25,804,573
20121201|2012-08-01 19:00,2,803.5,805,803,804.5,478
20121201|2012-08-01 19:30,2,804.5,804.5,802.75,804.5,506
20121201|2012-08-01 20:00,2,804.5,808,803.5,805,919
20121201|2012-08-01 20:30,2,805,805.5,801.75,802,714
20121201|2012-08-01 21:00,2,802,803.75,801.5,803,438
20121201|2012-08-01 21:30,2,803,804.5,801.75,802.5,296
20121201|2012-08-01 22:00,2,802.25,803,801.5,802.5,272
20121201|2012-08-01 22:30,2,802,803.75,802,803.25,82
20121201|2012-08-01 23:00,2,803.25,804,802.75,804,164
20121201|2012-08-01 23:30,2,803.5,804.75,803,803.5,151
20121201|2012-08-02 00:00,2,803.25,804.5,803.25,804.5,57
20121201|2012-08-02 00:30,2,804.25,805,804.25,804.5,66
20121201|2012-08-02 01:00,2,804.75,805.25,804.75,805.25,111
20121201|2012-08-02 01:30,2,804.75,805.25,803.5,804.5,444
20121201|2012-08-02 02:00,2,804.25,805.75,804,804.75,448
20121201|2012-08-02 02:30,2,804.75,805,801,801,553
20121201|2012-08-02 03:00,2,801,801,798,798.75,1267
20121201|2012-08-02 03:30,2,798.75,802.25,798.25,802,482
20121201|2012-08-02 04:00,2,801.75,802.5,798,798.75,364
20121201|2012-08-02 04:30,2,799,800.5,796,796.75,789
20121201|2012-08-02 05:00,2,796.75,798.75,795,795,703
20121201|2012-08-02 05:30,2,795,797,795,795.75,546
20121201|2012-08-02 06:00,2,795.75,796.75,795.25,795.75,349
20121201|2012-08-02 06:30,2,795.75,799.25,793.75,797,1294
20121201|2012-08-02 07:00,2,797,798,795.5,796.75,513
20121201|2012-08-02 07:30,2,796.5,799.5,790.5,792.25,2655
20121201|2012-08-02 08:00,2,792.5,796.75,785.75,786.75,3983
20121201|2012-08-02 08:30,2,786.75,793.5,785.75,790.25,3284
20121201|2012-08-02 09:00,2,790.25,793,787.5,791.75,3571
20121201|2012-08-02 09:30,2,791.5,792,785.25,788.25,15342
20121201|2012-08-02 10:00,2,788.25,791.5,788,791.5,5730
20121201|2012-08-02 10:30,2,791.5,794.75,791.5,793.5,5956
20121201|2012-08-02 11:00,2,793.75,798.5,793.5,796.75,6576
20121201|2012-08-02 11:30,2,796.75,799.75,793.75,799.5,5210
20121201|2012-08-02 12:00,2,799.75,800.75,797.5,799,7762
20121201|2012-08-02 12:30,2,799,803.5,796.75,803.25,6402
20121201|2012-08-02 13:00,2,803.25,805,801,801.25,6318
20121201|2012-08-02 13:30,2,801.25,801.75,794.5,795.25,9864
20121201|2012-08-02 17:00,3,795.25,796.25,792.75,794,1169
20121201|2012-08-02 17:30,3,794,795,793.25,794,326
20121201|2012-08-02 18:00,3,793.5,794,793,793.75,218
20121201|2012-08-02 18:30,3,793.5,795,790.5,792.25,536
20121201|2012-08-02 19:00,3,792.25,793.5,791.75,793.5,157
20121201|2012-08-02 19:30,3,793.25,793.25,792.5,793.25,76
20121201|2012-08-02 20:00,3,793.5,795,792.75,794.75,423
20121201|2012-08-02 20:30,3,795,796,795,796,307
20121201|2012-08-02 21:00,3,795.75,796.75,795.5,795.75,320
20121201|2012-08-02 21:30,3,795.5,796.75,795.5,796.75,96
20121201|2012-08-02 22:00,3,796.5,797.5,796.25,796.5,136
20121201|2012-08-02 22:30,3,796.25,797,791.25,796.25,568
20121201|2012-08-02 23:00,3,796.25,796.75,793.75,794.75,116
20121201|2012-08-02 23:30,3,794.25,794.25,791.25,792.25,235
20121201|2012-08-03 00:00,3,792.5,793,790.75,792.25,382
20121201|2012-08-03 00:30,3,793,794.25,790.75,792,284
20121201|2012-08-03 01:00,3,792.75,792.75,790.75,791.5,183
20121201|2012-08-03 01:30,3,791.5,793.5,791.5,793.5,153
20121201|2012-08-03 02:00,3,793.5,793.5,792,792.5,228
20121201|2012-08-03 02:30,3,792.5,795,792.5,794.25,276
20121201|2012-08-03 03:00,3,794.25,796.75,793.75,795.5,480
20121201|2012-08-03 03:30,3,795.75,796.25,793.75,795.5,225
20121201|2012-08-03 04:00,3,795.5,796.75,795,796,299
20121201|2012-08-03 04:30,3,796,796.5,794,794.5,116
20121201|2012-08-03 05:00,3,794.25,794.5,788.75,790,1782
20121201|2012-08-03 05:30,3,790,791.75,788.5,791.25,683
20121201|2012-08-03 06:00,3,791.25,792,789.25,791,721
20121201|2012-08-03 06:30,3,791.25,793.5,790.5,791.5,354
20121201|2012-08-03 07:00,3,791.5,795.25,791,794.75,679
20121201|2012-08-03 07:30,3,795,797.5,792,795,1580
20121201|2012-08-03 08:00,3,794.5,799.5,794.5,798.75,1973
20121201|2012-08-03 08:30,3,798.75,805.5,798.75,803.5,5217
20121201|2012-08-03 09:00,3,803.5,808,802.75,805.25,5070
20121201|2012-08-03 09:30,3,805,808,802.25,806.75,14148
20121201|2012-08-03 10:00,3,806.75,816.5,805.25,814.75,16400
20121201|2012-08-03 10:30,3,814.75,817,807,808.5,16726
20121201|2012-08-03 11:00,3,808.75,811,805.25,809.75,4474
20121201|2012-08-03 11:30,3,809.75,810.75,808.5,809.75,3334
20121201|2012-08-03 12:00,3,810.25,811.5,809.75,810.5,3750
20121201|2012-08-03 12:30,3,810.5,812.75,809.25,809.5,4608
20121201|2012-08-03 13:00,3,809.75,810.25,806.75,808.75,3574
20121201|2012-08-03 13:30,3,808.5,809.75,805.75,806.75,8443
20121201|2012-08-05 17:00,6,800,800,789.25,798.5,6648
20121201|2012-08-05 17:30,6,798.5,800,796.25,800,1383
20121201|2012-08-05 18:00,6,799.5,803.75,799,801.75,957
20121201|2012-08-05 18:30,6,802,802.25,800,801.25,479
20121201|2012-08-05 19:00,6,801.25,801.5,799,800,524
20121201|2012-08-05 19:30,6,799.5,801.25,799,801.25,163
20121201|2012-08-05 20:00,6,801.25,801.25,798.75,799.25,348
20121201|2012-08-05 20:30,6,799.5,801.75,799,800.25,294
20121201|2012-08-05 21:00,6,799.75,801.25,799.75,800.5,166
20121201|2012-08-05 21:30,6,800.75,801.5,800.25,800.25,72
20121201|2012-08-05 22:00,6,800.25,800.75,798.5,798.5,226
20121201|2012-08-05 22:30,6,798.5,799.5,798.5,798.75,57
20121201|2012-08-05 23:00,6,798.5,798.75,797.75,798,294
20121201|2012-08-05 23:30,6,798.25,798.25,797.25,797.5,40
20121201|2012-08-06 00:00,6,797.5,798,797.25,798,64
20121201|2012-08-06 00:30,6,797.75,798,797.25,797.5,180
20121201|2012-08-06 01:00,6,797.5,798.5,797.5,798.5,206
20121201|2012-08-06 01:30,6,798,800,797.5,799,271
20121201|2012-08-06 02:00,6,798.5,800.25,797.5,800.25,175
20121201|2012-08-06 02:30,6,800.5,803.5,799.25,803.25,460
20121201|2012-08-06 03:00,6,803.25,803.5,801.5,801.5,494
20121201|2012-08-06 03:30,6,801.5,802,800.75,801,221
20121201|2012-08-06 04:00,6,801.5,801.75,798.5,801,624
20121201|2012-08-06 04:30,6,800.75,801.25,798,798.5,282
20121201|2012-08-06 05:00,6,798.25,803.25,798.25,803.25,489
20121201|2012-08-06 05:30,6,803.5,804.5,801.25,801.5,635
20121201|2012-08-06 06:00,6,801.5,803.25,801.5,802.5,189
20121201|2012-08-06 06:30,6,802.5,804.5,802,804.25,340
20121201|2012-08-06 07:00,6,804.25,804.25,800,801.75,605
20121201|2012-08-06 07:30,6,801.75,802,799.25,799.5,666
20121201|2012-08-06 08:00,6,799.25,799.75,797.25,797.25,1633
20121201|2012-08-06 08:30,6,797.5,798,795,798,2915
20121201|2012-08-06 09:00,6,797.75,799.75,796.75,798.25,2536
20121201|2012-08-06 09:30,6,798.25,802,794.75,797.5,13248
20121201|2012-08-06 10:00,6,797.75,804.25,797.5,802.25,9007
20121201|2012-08-06 10:30,6,802.25,803.25,799.5,801.25,4019
20121201|2012-08-06 11:00,6,801.5,802.75,799.5,802.5,2724
20121201|2012-08-06 11:30,6,802.75,804.75,801.75,804.5,5274
20121201|2012-08-06 12:00,6,804.5,805.75,803,805.25,4325
20121201|2012-08-06 12:30,6,805.25,809.75,803.25,808,5983
20121201|2012-08-06 13:00,6,808.25,808.75,806.25,806.75,5217
20121201|2012-08-06 13:30,6,807,807.25,803,804.5,5455
20121201|2012-08-06 17:00,7,803,805,800.25,804.25,1784
20121201|2012-08-06 17:30,7,804,805,803.25,803.25,239
20121201|2012-08-06 18:00,7,803.5,805.5,803.5,805,207
20121201|2012-08-06 18:30,7,805.25,805.25,803.75,803.75,42
20121201|2012-08-06 19:00,7,803.5,805.75,803.25,805,224
20121201|2012-08-06 19:30,7,805,806.75,804.75,806.25,208
20121201|2012-08-06 20:00,7,806.25,806.5,805,805.75,205
20121201|2012-08-06 20:30,7,806,808,805.75,807.25,364
20121201|2012-08-06 21:00,7,807.25,808.25,806.75,807.75,368
20121201|2012-08-06 21:30,7,807.75,808.75,807.25,808.5,228
20121201|2012-08-06 22:00,7,808.25,808.25,806,806.5,209
20121201|2012-08-06 22:30,7,806.25,806.5,804,804.5,426
20121201|2012-08-06 23:00,7,804.5,805.25,804,804.5,128
20121201|2012-08-06 23:30,7,804.25,804.75,804,804.5,41
20121201|2012-08-07 00:00,7,804.75,804.75,804.25,804.5,41
20121201|2012-08-07 00:30,7,804.75,805,804.25,804.75,50
20121201|2012-08-07 01:00,7,804.25,804.75,803.75,804.75,122
20121201|2012-08-07 01:30,7,804.5,805,804,804.5,136
20121201|2012-08-07 02:00,7,805,805.5,804,804,221
20121201|2012-08-07 02:30,7,804.5,809.5,804,808.75,741
20121201|2012-08-07 03:00,7,808.5,810,808.25,809.25,616
20121201|2012-08-07 03:30,7,809.25,809.25,805.25,806,552
20121201|2012-08-07 04:00,7,805.75,806.75,803.75,806.75,320
20121201|2012-08-07 04:30,7,806.5,808,806.25,807.75,158
20121201|2012-08-07 05:00,7,807.75,809.5,807.5,809.5,165
20121201|2012-08-07 05:30,7,809.5,810,809,809.25,451
20121201|2012-08-07 06:00,7,809.25,809.5,808,808,229
20121201|2012-08-07 06:30,7,808,809.5,807.75,808.5,334
20121201|2012-08-07 07:00,7,808.25,808.75,806.5,807,357
20121201|2012-08-07 07:30,7,807,808.25,805.5,805.75,672
20121201|2012-08-07 08:00,7,806,806.5,804.5,806,1064
20121201|2012-08-07 08:30,7,806,808.75,805,808,1379
20121201|2012-08-07 09:00,7,808.25,809,807,807.25,1571
20121201|2012-08-07 09:30,7,807,808,798,800.5,15888
20121201|2012-08-07 10:00,7,800.25,805.5,799.5,804.25,6049
20121201|2012-08-07 10:30,7,804.25,805,802.75,803.25,2456
20121201|2012-08-07 11:00,7,803.25,804.25,797,797.5,6488
20121201|2012-08-07 11:30,7,797.25,800,795,797.75,7597
20121201|2012-08-07 12:00,7,797.75,800.75,796.5,798.5,4213
20121201|2012-08-07 12:30,7,798.75,801.25,798.25,798.75,3894
20121201|2012-08-07 13:00,7,799,800.75,798.5,799.25,2721
20121201|2012-08-07 13:30,7,799.25,802,797,800.75,6719
20121201|2012-08-07 17:00,8,799.75,801.5,798.75,800.75,1072
20121201|2012-08-07 17:30,8,800.5,800.75,799.25,800,253
20121201|2012-08-07 18:00,8,800,801,800,800.25,165
20121201|2012-08-07 18:30,8,800.25,800.75,799.5,800,134
20121201|2012-08-07 19:00,8,800,801,799.5,799.75,212
20121201|2012-08-07 19:30,8,799.75,801,799.5,800.75,130
20121201|2012-08-07 20:00,8,801,802.75,800.75,801.75,439
20121201|2012-08-07 20:30,8,801.75,803.25,801.5,802,277
20121201|2012-08-07 21:00,8,802,802.75,801,802,181
20121201|2012-08-07 21:30,8,802,802.5,801.75,801.75,124
20121201|2012-08-07 22:00,8,801.75,802.25,801.5,801.5,244
20121201|2012-08-07 22:30,8,801.5,801.75,798.75,799.25,553
20121201|2012-08-07 23:00,8,799.25,800.5,799,800.5,168
20121201|2012-08-07 23:30,8,800.5,800.5,797.75,798,266
20121201|2012-08-08 00:00,8,797.75,798.25,797.75,798,86
20121201|2012-08-08 00:30,8,798,798.25,796.75,797,214
20121201|2012-08-08 01:00,8,797.25,798,797,797,113
20121201|2012-08-08 01:30,8,797.25,797.75,795.5,795.5,327
20121201|2012-08-08 02:00,8,795.75,798.25,795,795,485
20121201|2012-08-08 02:30,8,795,797,795,797,137
20121201|2012-08-08 03:00,8,796.25,797.25,796,796.5,104
20121201|2012-08-08 03:30,8,796.5,796.75,794.75,795.5,339
20121201|2012-08-08 04:00,8,795.5,796.25,795,795,259
20121201|2012-08-08 04:30,8,795,795.5,793.5,795.25,674
20121201|2012-08-08 05:00,8,795.5,796,792.75,793.5,572
20121201|2012-08-08 05:30,8,793.5,794.5,792.5,794.5,213
20121201|2012-08-08 06:00,8,794.5,795.5,794.25,795.25,265
20121201|2012-08-08 06:30,8,794.75,797.75,794.25,796.25,385
20121201|2012-08-08 07:00,8,796.25,797.25,795.5,796.25,441
20121201|2012-08-08 07:30,8,796.5,800.25,796.5,798.5,742
20121201|2012-08-08 08:00,8,798.75,801,797.5,798.25,1406
20121201|2012-08-08 08:30,8,798.5,799,797,797.5,1108
20121201|2012-08-08 09:00,8,797.5,798.5,795.5,797.5,1896
20121201|2012-08-08 09:30,8,797.75,799.75,796.5,799.75,7682
20121201|2012-08-08 10:00,8,799.75,801,796,797.25,4860
20121201|2012-08-08 10:30,8,797.5,805.75,797.25,804.5,9633
20121201|2012-08-08 11:00,8,804.5,809,802.75,808,10174
20121201|2012-08-08 11:30,8,808,808.5,806,806.75,4367
20121201|2012-08-08 12:00,8,806.75,811.75,806.25,811.75,8711
20121201|2012-08-08 12:30,8,811.75,816.5,811.5,813.5,15747
20121201|2012-08-08 13:00,8,813.25,815.75,812.75,814.5,4176
20121201|2012-08-08 13:30,8,814.75,817.25,813.75,816.25,10027
20121201|2012-08-08 17:00,9,815.75,817,815.75,816.5,1585
20121201|2012-08-08 17:30,9,816.5,817.75,816.5,817,384
20121201|2012-08-08 18:00,9,817,817.5,816.5,816.5,197
20121201|2012-08-08 18:30,9,816.75,818,816.75,817.25,279
20121201|2012-08-08 19:00,9,817,818,816.5,817.5,435
20121201|2012-08-08 19:30,9,817.5,818.75,817.25,817.75,590
20121201|2012-08-08 20:00,9,817.75,818.75,817.25,817.75,395
20121201|2012-08-08 20:30,9,817.75,818.25,816.5,817.5,672
20121201|2012-08-08 21:00,9,817.75,818.5,817.5,818.25,236
20121201|2012-08-08 21:30,9,818.25,819,818.25,818.75,158
20121201|2012-08-08 22:00,9,818.75,819,818,819,189
20121201|2012-08-08 22:30,9,818.75,820,818.5,819.5,799
20121201|2012-08-08 23:00,9,819.75,820,819.5,820,162
20121201|2012-08-08 23:30,9,820,820,819.25,819.75,184
20121201|2012-08-09 00:00,9,819.75,822,819.5,821.75,1086
20121201|2012-08-09 00:30,9,821.75,822,819,819,271
20121201|2012-08-09 01:00,9,819,822,818.75,821.25,314
20121201|2012-08-09 01:30,9,821,822,820.5,822,207
20121201|2012-08-09 02:00,9,821.75,824.25,821.5,824.25,857
20121201|2012-08-09 02:30,9,823.75,823.75,822,823.25,305
20121201|2012-08-09 03:00,9,823.25,823.25,821.25,822.25,286
20121201|2012-08-09 03:30,9,822.25,824.25,821.75,824,624
20121201|2012-08-09 04:00,9,824,826.5,824,824.75,2103
20121201|2012-08-09 04:30,9,825,825,822.5,823.75,573
20121201|2012-08-09 05:00,9,823.75,823.75,822.5,822.5,204
20121201|2012-08-09 05:30,9,822.5,824.5,821.75,823.25,595
20121201|2012-08-09 06:00,9,823.75,824.5,823,824.25,257
20121201|2012-08-09 06:30,9,824.25,825.5,823.25,823.75,716
20121201|2012-08-09 07:00,9,823.5,825,823,824.5,849
20121201|2012-08-09 07:30,9,824.5,825,822.25,822.5,1335
20121201|2012-08-09 08:00,9,822.5,824.75,822.5,823.75,1641
20121201|2012-08-09 08:30,9,823.5,826.5,823,825.25,2987
20121201|2012-08-09 09:00,9,825.25,829,825,829,5569
20121201|2012-08-09 09:30,9,828.75,829.75,824.25,825.5,16381
20121201|2012-08-09 10:00,9,825.5,826.75,824.5,824.75,5559
20121201|2012-08-09 10:30,9,825,825.75,822.5,825.5,6926
20121201|2012-08-09 11:00,9,825.5,827.5,824.25,826.75,5704
20121201|2012-08-09 11:30,9,826.75,828.5,823.5,824,5644
20121201|2012-08-09 12:00,9,824,827,824,826.75,4034
20121201|2012-08-09 12:30,9,826.75,829,826.5,828,6529
20121201|2012-08-09 13:00,9,828.25,829.5,825,825.5,6334
20121201|2012-08-09 13:30,9,825.5,826.5,822.5,822.75,11761
20121201|2012-08-09 17:00,10,823,829,823,829,3124
20121201|2012-08-09 17:30,10,828.75,829,828,828.5,963
20121201|2012-08-09 18:00,10,828.5,829.25,828,828.25,363
20121201|2012-08-09 18:30,10,828.5,829,827.5,827.5,504
20121201|2012-08-09 19:00,10,827.5,828.75,827.5,828,247
20121201|2012-08-09 19:30,10,828,828.25,827.5,828,195
20121201|2012-08-09 20:00,10,828.25,828.25,827.5,827.5,409
20121201|2012-08-09 20:30,10,827.5,828.25,827.25,828.25,219
20121201|2012-08-09 21:00,10,828,828.25,827.25,828.25,205
20121201|2012-08-09 21:30,10,828,830,828,829.5,639
20121201|2012-08-09 22:00,10,829.75,830,829,829.25,236
20121201|2012-08-09 22:30,10,829.25,830,829,830,359
20121201|2012-08-09 23:00,10,829.75,830.75,829.75,830.5,786
20121201|2012-08-09 23:30,10,830.5,830.75,829,829.5,220
20121201|2012-08-10 00:00,10,829.25,829.5,829,829,55
20121201|2012-08-10 00:30,10,829.25,829.5,828.75,829,131
20121201|2012-08-10 01:00,10,829,830,829,830,229
20121201|2012-08-10 01:30,10,829.5,830,829,830,97
20121201|2012-08-10 02:00,10,829.25,830,827.75,827.75,532
20121201|2012-08-10 02:30,10,827.75,828.5,827.5,827.75,263
20121201|2012-08-10 03:00,10,828,829.5,827.75,828.5,423
20121201|2012-08-10 03:30,10,828.75,828.75,828,828.25,211
20121201|2012-08-10 04:00,10,828.25,828.25,827.75,828.25,333
20121201|2012-08-10 04:30,10,828.25,828.5,827.75,828.25,364
20121201|2012-08-10 05:00,10,828.25,829.5,828.25,829.25,643
20121201|2012-08-10 05:30,10,829,829.5,828.25,829.25,248
20121201|2012-08-10 06:00,10,829.25,830.25,828.75,829,1136
20121201|2012-08-10 06:30,10,829,830.75,828,830.25,1167
20121201|2012-08-10 07:00,10,830.5,832,828.75,831,2880
20121201|2012-08-10 07:30,10,831,849,816,824,39875
20121201|2012-08-10 08:00,10,824,825.75,816,820.25,15194
20121201|2012-08-10 08:30,10,820,826.5,820,823.5,6392
20121201|2012-08-10 09:00,10,823.5,829.75,822.5,829,6173
20121201|2012-08-10 09:30,10,829,829.75,821.25,823.5,11943
20121201|2012-08-10 10:00,10,823.75,824.25,819.75,822.75,8405
20121201|2012-08-10 10:30,10,822.75,823,818.25,819.25,9169
20121201|2012-08-10 11:00,10,819.25,822.5,816.75,818,7653
20121201|2012-08-10 11:30,10,818,818.75,816.75,817.5,3917
20121201|2012-08-10 12:00,10,817.5,823.25,817.25,820,5376
20121201|2012-08-10 12:30,10,819.75,821,810.25,810.25,12551
20121201|2012-08-10 13:00,10,810.25,815.75,807.25,815,10498
20121201|2012-08-10 13:30,10,814.75,815.25,807.25,810.25,15818
20121201|2012-08-12 17:00,13,807.75,813.75,804.75,807.25,5179
20121201|2012-08-12 17:30,13,807.25,810.75,807.25,810,958
20121201|2012-08-12 18:00,13,809.75,810.5,808.25,808.25,172
20121201|2012-08-12 18:30,13,808,808.5,807,807.5,288
20121201|2012-08-12 19:00,13,807.25,810,807,809.75,374
20121201|2012-08-12 19:30,13,809.75,810.5,807.75,808.25,510
20121201|2012-08-12 20:00,13,808.25,809.25,806.25,807.75,658
20121201|2012-08-12 20:30,13,808,808,803.25,803.75,1308
20121201|2012-08-12 21:00,13,804,805.5,802.5,805.25,843
20121201|2012-08-12 21:30,13,805.5,806,805,805,172
20121201|2012-08-12 22:00,13,805.25,806.25,805,805.75,162
20121201|2012-08-12 22:30,13,805.25,805.75,805,805,107
20121201|2012-08-12 23:00,13,805,805.75,804,805.5,137
20121201|2012-08-12 23:30,13,805.75,807,805.75,807,109
20121201|2012-08-13 00:00,13,807,807.25,806.5,806.75,57
20121201|2012-08-13 00:30,13,807,807,805.75,806.25,64
20121201|2012-08-13 01:00,13,806,806,804.75,804.75,341
20121201|2012-08-13 01:30,13,805,806,803.5,803.5,277
20121201|2012-08-13 02:00,13,803.75,803.75,800.5,800.75,1718
20121201|2012-08-13 02:30,13,801,803.75,798.25,802,1432
20121201|2012-08-13 03:00,13,801.75,804.5,800.25,804,895
20121201|2012-08-13 03:30,13,804.5,804.75,802.75,803.5,197
20121201|2012-08-13 04:00,13,803.25,806,803,804.75,506
20121201|2012-08-13 04:30,13,805,805.25,801.25,803.25,599
20121201|2012-08-13 05:00,13,803,804.5,802.75,803.25,128
20121201|2012-08-13 05:30,13,803,803.25,801,802.75,429
20121201|2012-08-13 06:00,13,802.75,804,802.25,803.75,209
20121201|2012-08-13 06:30,13,803.75,806,803.25,805,480
20121201|2012-08-13 07:00,13,805,805.75,801,802.5,838
20121201|2012-08-13 07:30,13,802.5,802.75,793.75,794,5978
20121201|2012-08-13 08:00,13,794.25,795.25,787,789,10639
20121201|2012-08-13 08:30,13,789,791.5,786,790.5,6562
20121201|2012-08-13 09:00,13,790.75,793,789.5,792,2976
20121201|2012-08-13 09:30,13,791.75,798,790.5,796,15993
20121201|2012-08-13 10:00,13,796,796.25,792.25,795.25,5781
20121201|2012-08-13 10:30,13,795,800.75,795,798.5,8787
20121201|2012-08-13 11:00,13,798.5,802.5,794,795.5,6716
20121201|2012-08-13 11:30,13,795.5,801.25,795,801.25,4095
20121201|2012-08-13 12:00,13,801.25,801.75,796.25,798.25,4438
20121201|2012-08-13 12:30,13,798,800.5,796.75,797.5,3281
20121201|2012-08-13 13:00,13,797.75,799.5,794.75,797.75,3307
20121201|2012-08-13 13:30,13,798,799,790.75,792.5,8233
20121201|2012-08-13 17:00,14,794.25,797.25,794,795.5,1615
20121201|2012-08-13 17:30,14,795.5,796,794.5,794.5,300
20121201|2012-08-13 18:00,14,794.5,795,793,794.25,281
20121201|2012-08-13 18:30,14,794,795.25,793.75,795,196
20121201|2012-08-13 19:00,14,795,795.75,792.5,792.5,414
20121201|2012-08-13 19:30,14,792.5,796.5,792.5,796.5,350
20121201|2012-08-13 20:00,14,796.75,797.25,794.75,796.75,525
20121201|2012-08-13 20:30,14,796.75,797.25,796.5,796.75,240
20121201|2012-08-13 21:00,14,796.75,797.5,796.75,797.25,134
20121201|2012-08-13 21:30,14,797.25,797.5,795.5,796.5,233
20121201|2012-08-13 22:00,14,796.75,797,796.25,796.5,58
20121201|2012-08-13 22:30,14,796.5,796.75,795.5,796,228
20121201|2012-08-13 23:00,14,796,796,795,795.5,69
20121201|2012-08-13 23:30,14,795.5,795.75,795,795.75,33
20121201|2012-08-14 00:00,14,795.5,795.75,795.5,795.75,34
20121201|2012-08-14 00:30,14,795.75,796,794.25,795.5,443
20121201|2012-08-14 01:00,14,795.25,796,794.5,794.75,197
20121201|2012-08-14 01:30,14,794.75,796,794.5,795.5,150
20121201|2012-08-14 02:00,14,795.25,796.5,794.25,795,503
20121201|2012-08-14 02:30,14,794.75,797,794.5,796.25,682
20121201|2012-08-14 03:00,14,795.75,796.5,795.5,796.25,145
20121201|2012-08-14 03:30,14,796.25,797.5,795.75,797.5,473
20121201|2012-08-14 04:00,14,797.5,797.75,797,797.5,135
20121201|2012-08-14 04:30,14,797.25,800,797.25,799.5,1192
20121201|2012-08-14 05:00,14,799.75,800,798.75,799,593
20121201|2012-08-14 05:30,14,799,800,799,799.75,204
20121201|2012-08-14 06:00,14,799.75,800,797.75,798.5,677
20121201|2012-08-14 06:30,14,798.25,799,797.5,798.5,390
20121201|2012-08-14 07:00,14,798.25,798.75,796.5,797.25,564
20121201|2012-08-14 07:30,14,797.25,798.5,797,797.5,660
20121201|2012-08-14 08:00,14,797.5,798.5,794.25,795,1339
20121201|2012-08-14 08:30,14,795,795.25,791.5,792.75,2484
20121201|2012-08-14 09:00,14,792.75,793.5,788.25,793,4450
20121201|2012-08-14 09:30,14,792.75,795.25,789.75,793.5,12933
20121201|2012-08-14 10:00,14,793.25,794.5,788.25,793.25,11600
20121201|2012-08-14 10:30,14,793.5,795.5,792.5,795.5,5404
20121201|2012-08-14 11:00,14,795.25,795.5,792.75,793.25,3622
20121201|2012-08-14 11:30,14,793.5,795,792.5,793.25,2205
20121201|2012-08-14 12:00,14,793,794.75,790.25,790.25,2896
20121201|2012-08-14 12:30,14,790.25,791.25,786.75,788.25,7896
20121201|2012-08-14 13:00,14,788,791.5,787.75,789.75,3571
20121201|2012-08-14 13:30,14,789.5,790.75,787.5,789.75,6540
20121201|2012-08-14 17:00,15,789.25,792,789,792,979
20121201|2012-08-14 17:30,15,791.75,792.5,791.25,791.5,260
20121201|2012-08-14 18:00,15,791.5,792,791.25,791.25,59
20121201|2012-08-14 18:30,15,791.75,792,791.25,791.75,89
20121201|2012-08-14 19:00,15,791.75,792,791,791.75,90
20121201|2012-08-14 19:30,15,791.25,791.75,790.5,791.5,128
20121201|2012-08-14 20:00,15,791.75,792,790.75,791.5,184
20121201|2012-08-14 20:30,15,791.5,792.25,791,792,109
20121201|2012-08-14 21:00,15,792.25,794.25,792,794,456
20121201|2012-08-14 21:30,15,793.75,794.25,793.5,793.5,180
20121201|2012-08-14 22:00,15,793.75,794,793,793.5,133
20121201|2012-08-14 22:30,15,793.25,793.75,793.25,793.5,90
20121201|2012-08-14 23:00,15,793.5,794,793,793.5,103
20121201|2012-08-14 23:30,15,793.75,794,793.25,793.5,61
20121201|2012-08-15 00:00,15,793.5,793.75,793.5,793.75,23
20121201|2012-08-15 00:30,15,793.25,794.5,793.25,794.5,137
20121201|2012-08-15 01:00,15,794.25,794.75,794,794.25,161
20121201|2012-08-15 01:30,15,794,796,794,795.25,360
20121201|2012-08-15 02:00,15,795.75,796,795,795.5,136
20121201|2012-08-15 02:30,15,795.5,795.75,794,794.75,210
20121201|2012-08-15 03:00,15,794.75,795.25,794,794.75,87
20121201|2012-08-15 03:30,15,794.5,794.75,794.25,794.75,48
20121201|2012-08-15 04:00,15,794.75,794.75,794.25,794.5,27
20121201|2012-08-15 04:30,15,794.5,795,792.75,793,243
20121201|2012-08-15 05:00,15,793,793.5,792.75,793.25,154
20121201|2012-08-15 05:30,15,793.5,793.5,792.75,793.5,136
20121201|2012-08-15 06:00,15,793.25,794.75,793.25,794,185
20121201|2012-08-15 06:30,15,794.25,794.75,792.5,792.75,329
20121201|2012-08-15 07:00,15,793,793.75,792,792,563
20121201|2012-08-15 07:30,15,792,792.75,787,792.25,3181
20121201|2012-08-15 08:00,15,792.25,794.75,790.75,794.5,1024
20121201|2012-08-15 08:30,15,794.5,795,792.75,794,1706
20121201|2012-08-15 09:00,15,794,795.25,794,795.25,3043
20121201|2012-08-15 09:30,15,795.25,798.5,795,797.5,15074
20121201|2012-08-15 10:00,15,798,798,795.25,796.75,3603
20121201|2012-08-15 10:30,15,797,798,795,797,5045
20121201|2012-08-15 11:00,15,797,801.25,797,799,10012
20121201|2012-08-15 11:30,15,799.25,799.5,797.25,798,3785
20121201|2012-08-15 12:00,15,797.75,800.5,797.25,800.5,3755
20121201|2012-08-15 12:30,15,800.25,806,799.75,801.5,10950
20121201|2012-08-15 13:00,15,801.75,804.75,799.75,802,3417
20121201|2012-08-15 13:30,15,801.75,805.25,801.5,803.5,8925
20121201|2012-08-15 17:00,16,803.5,804.5,801.25,802.5,809
20121201|2012-08-15 17:30,16,802.5,802.75,801.75,802.75,116
20121201|2012-08-15 18:00,16,802.75,804,802.75,804,191
20121201|2012-08-15 18:30,16,804.25,804.75,804,804.25,239
20121201|2012-08-15 19:00,16,803.75,804.75,803.25,804.5,220
20121201|2012-08-15 19:30,16,804.5,805.5,804.25,805,257
20121201|2012-08-15 20:00,16,804.75,805,801.25,802,590
20121201|2012-08-15 20:30,16,801.5,802.5,801.25,802.5,191
20121201|2012-08-15 21:00,16,802.25,802.5,801.75,802,194
20121201|2012-08-15 21:30,16,802.25,802.25,800.25,801,183
20121201|2012-08-15 22:00,16,800.75,800.75,799.25,799.75,451
20121201|2012-08-15 22:30,16,799.75,800.25,799.25,799.75,97
20121201|2012-08-15 23:00,16,799.75,799.75,799.25,799.75,118
20121201|2012-08-15 23:30,16,799.75,800.5,799.5,800,72
20121201|2012-08-16 00:00,16,800,801,800,800.5,48
20121201|2012-08-16 00:30,16,800.75,801.5,800.25,800.75,127
20121201|2012-08-16 01:00,16,801,801.75,800.75,801,119
20121201|2012-08-16 01:30,16,801,802,800.5,801.5,224
20121201|2012-08-16 02:00,16,801.25,802.75,800.25,801.5,492
20121201|2012-08-16 02:30,16,801.5,803.25,801,801,332
20121201|2012-08-16 03:00,16,801,802,801,801,177
20121201|2012-08-16 03:30,16,801.25,805.75,801,805.75,860
20121201|2012-08-16 04:00,16,805.5,806.5,803.5,804.5,1027
20121201|2012-08-16 04:30,16,804.5,805,804,804,333
20121201|2012-08-16 05:00,16,804,805.25,803.75,804.25,180
20121201|2012-08-16 05:30,16,804.25,806.5,804.25,805.5,647
20121201|2012-08-16 06:00,16,805.75,806.25,804.5,806,316
20121201|2012-08-16 06:30,16,806,806.25,805,805.75,269
20121201|2012-08-16 07:00,16,806,808.75,805.75,808,1503
20121201|2012-08-16 07:30,16,808,809.5,805,808,2378
20121201|2012-08-16 08:00,16,808.25,809.5,805,805.5,1834
20121201|2012-08-16 08:30,16,805.25,806,802,804.75,3846
20121201|2012-08-16 09:00,16,804.75,805.75,804.25,805.25,1322
20121201|2012-08-16 09:30,16,805.25,808.75,803.5,804.25,12404
20121201|2012-08-16 10:00,16,804.25,805.5,803.5,805.25,4653
20121201|2012-08-16 10:30,16,805.25,808.25,805,808,5672
20121201|2012-08-16 11:00,16,808.25,810.5,806.5,807.75,7182
20121201|2012-08-16 11:30,16,807.5,808.25,806.5,807.5,3073
20121201|2012-08-16 12:00,16,807.25,808,806.25,808,2722
20121201|2012-08-16 12:30,16,808,810.25,806.75,809.25,6569
20121201|2012-08-16 13:00,16,809.5,810.5,807.5,809,4808
20121201|2012-08-16 13:30,16,808.5,808.75,805.75,807.75,7167
20121201|2012-08-16 17:00,17,805.5,806.5,803,804.25,1132
20121201|2012-08-16 17:30,17,804.25,804.75,803.25,804.5,276
20121201|2012-08-16 18:00,17,804.5,805.25,804.5,805.25,94
20121201|2012-08-16 18:30,17,805.25,805.25,803.5,804.25,128
20121201|2012-08-16 19:00,17,804.25,804.5,803.5,804.5,61
20121201|2012-08-16 19:30,17,804.5,804.75,804.25,804.5,27
20121201|2012-08-16 20:00,17,804.5,805.5,804.5,805,170
20121201|2012-08-16 20:30,17,805,805,804,805,97
20121201|2012-08-16 21:00,17,805,805,804.25,804.5,116
20121201|2012-08-16 21:30,17,804.25,805,804,804.75,286
20121201|2012-08-16 22:00,17,804.75,805,804.75,805,42
20121201|2012-08-16 22:30,17,805,805,804,804.25,162
20121201|2012-08-16 23:00,17,804.5,805,804.25,804.5,30
20121201|2012-08-16 23:30,17,804.25,804.75,804,804.5,26
20121201|2012-08-17 00:00,17,804.5,805,804.5,804.5,49
20121201|2012-08-17 00:30,17,804.5,805.25,804.5,805.25,62
20121201|2012-08-17 01:00,17,805.25,805.25,804.5,805,38
20121201|2012-08-17 01:30,17,805,806,804.75,806,136
20121201|2012-08-17 02:00,17,806,806,805,805.75,172
20121201|2012-08-17 02:30,17,806,806.25,805.25,806.25,172
20121201|2012-08-17 03:00,17,806.25,806.25,805.25,805.5,112
20121201|2012-08-17 03:30,17,805.75,807,805.5,806.5,494
20121201|2012-08-17 04:00,17,806.5,807,806,806,321
20121201|2012-08-17 04:30,17,806.25,807.25,806,806.25,260
20121201|2012-08-17 05:00,17,806.25,806.5,805.25,805.75,135
20121201|2012-08-17 05:30,17,805.5,806.5,805.5,806.25,76
20121201|2012-08-17 06:00,17,805.75,806,805.5,806,56
20121201|2012-08-17 06:30,17,805.75,805.75,804.75,804.75,290
20121201|2012-08-17 07:00,17,804.75,805.5,803.5,805.25,641
20121201|2012-08-17 07:30,17,805.25,807.5,805,807.25,773
20121201|2012-08-17 08:00,17,807.5,809,807,809,1789
20121201|2012-08-17 08:30,17,808.75,810.25,808.25,809,2309
20121201|2012-08-17 09:00,17,808.75,812,808,810.5,3656
20121201|2012-08-17 09:30,17,810.5,813.25,809.5,810.75,12622
20121201|2012-08-17 10:00,17,810.75,811.25,809,810.25,5182
20121201|2012-08-17 10:30,17,810.5,810.5,806,807.5,6622
20121201|2012-08-17 11:00,17,807.5,807.75,805.75,806.25,4261
20121201|2012-08-17 11:30,17,806.25,808.5,806.25,807.25,2563
20121201|2012-08-17 12:00,17,807,810.75,806.5,810.5,2820
20121201|2012-08-17 12:30,17,810.5,810.75,806.75,807,2316
20121201|2012-08-17 13:00,17,806.75,810,806.5,808,3663
20121201|2012-08-17 13:30,17,808.25,808.5,805.75,808,8489
20121201|2012-08-19 17:00,20,807.25,813,807.25,812,2400
20121201|2012-08-19 17:30,20,812,812.75,810.5,811,356
20121201|2012-08-19 18:00,20,811,811.25,810.25,810.75,197
20121201|2012-08-19 18:30,20,810.75,811,810.5,811,98
20121201|2012-08-19 19:00,20,810.75,811,810,810.75,188
20121201|2012-08-19 19:30,20,810.75,811,809.25,809.75,369
20121201|2012-08-19 20:00,20,809.5,810.5,808.75,810.5,346
20121201|2012-08-19 20:30,20,810,811,809.5,810.25,322
20121201|2012-08-19 21:00,20,810,812,809.75,811.5,249
20121201|2012-08-19 21:30,20,811.75,814,811,814,1009
20121201|2012-08-19 22:00,20,814,814,812.75,813.25,127
20121201|2012-08-19 22:30,20,813,813.5,812.5,813,46
20121201|2012-08-19 23:00,20,813,813.25,812.5,812.5,21
20121201|2012-08-19 23:30,20,812.75,813,812,813,43
20121201|2012-08-20 00:00,20,812.75,813,812.25,812.25,35
20121201|2012-08-20 00:30,20,812.25,813.5,812.25,813,146
20121201|2012-08-20 01:00,20,812.75,813.75,812.5,813.5,185
20121201|2012-08-20 01:30,20,813.5,814.25,813,813.75,189
20121201|2012-08-20 02:00,20,814,814.25,813.75,813.75,71
20121201|2012-08-20 02:30,20,813.75,814.25,813.25,814,122
20121201|2012-08-20 03:00,20,813.75,814.25,813.75,813.75,140
20121201|2012-08-20 03:30,20,813.75,816.25,813.75,816.25,1735
20121201|2012-08-20 04:00,20,816.25,818.25,816.25,817.5,746
20121201|2012-08-20 04:30,20,817.75,818.25,815.5,815.75,436
20121201|2012-08-20 05:00,20,815.75,816.25,814.5,816,433
20121201|2012-08-20 05:30,20,816,816.5,814.75,816.5,208
20121201|2012-08-20 06:00,20,816.5,816.75,815.25,815.5,150
20121201|2012-08-20 06:30,20,815.25,815.5,812.5,812.75,535
20121201|2012-08-20 07:00,20,812.5,813.25,810.75,811.25,615
20121201|2012-08-20 07:30,20,811,813,810.75,812,685
20121201|2012-08-20 08:00,20,812.25,812.75,810.25,811,1689
20121201|2012-08-20 08:30,20,810.75,812,808.75,809.25,2134
20121201|2012-08-20 09:00,20,809.25,811.25,808.5,811.25,2151
20121201|2012-08-20 09:30,20,811.25,817.25,810,816.75,16281
20121201|2012-08-20 10:00,20,817,824.5,816.75,822.25,22314
20121201|2012-08-20 10:30,20,822.5,823.5,818,819,10230
20121201|2012-08-20 11:00,20,819,819.75,816.75,819.5,5208
20121201|2012-08-20 11:30,20,819.5,822.25,818.75,821.5,6235
20121201|2012-08-20 12:00,20,821.5,823.5,821.5,823.5,5467
20121201|2012-08-20 12:30,20,823.5,824.75,822,824.75,4454
20121201|2012-08-20 13:00,20,824.75,825,822.25,824.5,6390
20121201|2012-08-20 13:30,20,824.25,824.75,822.5,824,7702
20121201|2012-08-20 17:00,21,823,824,821.5,822.25,1845
20121201|2012-08-20 17:30,21,822.25,823,821.5,822.25,317
20121201|2012-08-20 18:00,21,822,823,822,823,135
20121201|2012-08-20 18:30,21,823,823.5,822.5,823.5,283
20121201|2012-08-20 19:00,21,823.5,823.5,822.75,823.5,171
20121201|2012-08-20 19:30,21,823.25,823.5,822.5,823,173
20121201|2012-08-20 20:00,21,823,825,823,824.25,730
20121201|2012-08-20 20:30,21,824,825,823.25,825,481
20121201|2012-08-20 21:00,21,825,825.25,824.25,825.25,441
20121201|2012-08-20 21:30,21,825.25,826,825.25,825.5,655
20121201|2012-08-20 22:00,21,825.5,826.25,825.25,825.5,374
20121201|2012-08-20 22:30,21,825.75,826.25,825,825.75,119
20121201|2012-08-20 23:00,21,826,826.25,825.75,825.75,69
20121201|2012-08-20 23:30,21,826,826.25,825.5,825.75,92
20121201|2012-08-21 00:00,21,825.75,826,825.5,825.75,86
20121201|2012-08-21 00:30,21,825.75,826,825,825.25,286
20121201|2012-08-21 01:00,21,825.5,826,825.25,826,90
20121201|2012-08-21 01:30,21,826.25,826.75,825.5,826.5,97
20121201|2012-08-21 02:00,21,826.5,827,825.5,826.5,613
20121201|2012-08-21 02:30,21,826.5,827,826.25,826.5,156
20121201|2012-08-21 03:00,21,827,827.25,826.5,826.75,325
20121201|2012-08-21 03:30,21,827,827.75,827,827.5,311
20121201|2012-08-21 04:00,21,827.5,828.5,827.25,827.25,530
20121201|2012-08-21 04:30,21,827.25,828.5,826.75,827.75,228
20121201|2012-08-21 05:00,21,827.5,828.75,827.5,828.75,353
20121201|2012-08-21 05:30,21,828.75,829.25,827.75,829,641
20121201|2012-08-21 06:00,21,829,829.25,827.75,829,463
20121201|2012-08-21 06:30,21,829.25,829.5,828.25,828.75,748
20121201|2012-08-21 07:00,21,829,829.75,826.75,828.5,894
20121201|2012-08-21 07:30,21,828.25,830.25,828,828.75,2630
20121201|2012-08-21 08:00,21,828.75,831.5,828.75,830,3133
20121201|2012-08-21 08:30,21,830,836,830,835.5,9259
20121201|2012-08-21 09:00,21,835.5,838.75,834.75,837.25,8370
20121201|2012-08-21 09:30,21,837,837.75,832,835,16429
20121201|2012-08-21 10:00,21,835,837,833.5,834.75,8636
20121201|2012-08-21 10:30,21,835,836.25,833,835.5,8765
20121201|2012-08-21 11:00,21,835.5,838.25,833.5,837,8442
20121201|2012-08-21 11:30,21,837.25,838,833.75,834,6411
20121201|2012-08-21 12:00,21,834,838,833.5,838,6499
20121201|2012-08-21 12:30,21,838,840,837.5,838.25,13983
20121201|2012-08-21 13:00,21,838.5,838.75,837,838,5387
20121201|2012-08-21 13:30,21,837.75,839.75,837.5,838,10387
20121201|2012-08-21 17:00,22,837.5,839,837,837.75,1236
20121201|2012-08-21 17:30,22,837.5,837.75,837,837.75,143
20121201|2012-08-21 18:00,22,837.75,837.75,837.25,837.25,121
20121201|2012-08-21 18:30,22,837.25,837.75,837.25,837.75,169
20121201|2012-08-21 19:00,22,837.75,838.5,837.5,837.75,247
20121201|2012-08-21 19:30,22,837.75,838,837,837.5,278
20121201|2012-08-21 20:00,22,837.25,837.75,837,837.25,233
20121201|2012-08-21 20:30,22,837.5,837.5,836,837,325
20121201|2012-08-21 21:00,22,836.75,836.75,836.5,836.5,37
20121201|2012-08-21 21:30,22,836.25,837.25,836.25,836.75,130
20121201|2012-08-21 22:00,22,837,837.75,836.75,837.5,104
20121201|2012-08-21 22:30,22,837.25,838.5,837.25,838.25,212
20121201|2012-08-21 23:00,22,838,838.5,837.75,838,110
20121201|2012-08-21 23:30,22,838,838.5,838,838,21
20121201|2012-08-22 00:00,22,838.25,838.25,838,838,40
20121201|2012-08-22 00:30,22,838,838.25,837.5,837.5,106
20121201|2012-08-22 01:00,22,837.75,839,837.5,838.25,208
20121201|2012-08-22 01:30,22,838.25,838.5,838,838,66
20121201|2012-08-22 02:00,22,838,838.25,837,837.25,158
20121201|2012-08-22 02:30,22,837.25,837.75,837,837,104
20121201|2012-08-22 03:00,22,837,837.5,836.25,836.5,226
20121201|2012-08-22 03:30,22,836.5,837,835.5,835.5,432
20121201|2012-08-22 04:00,22,835.5,835.75,835.25,835.25,209
20121201|2012-08-22 04:30,22,835.75,836.5,835.5,835.75,326
20121201|2012-08-22 05:00,22,836,836.75,835.5,836,205
20121201|2012-08-22 05:30,22,836,836.25,835.25,835.25,233
20121201|2012-08-22 06:00,22,835.5,835.5,833.25,834.25,1529
20121201|2012-08-22 06:30,22,834,835.25,833.5,835,626
20121201|2012-08-22 07:00,22,835.25,835.25,833.5,834,428
20121201|2012-08-22 07:30,22,834,837.75,834,837.25,1276
20121201|2012-08-22 08:00,22,837.5,839,836.5,837.75,2726
20121201|2012-08-22 08:30,22,837.75,838.5,837.25,837.5,1301
20121201|2012-08-22 09:00,22,837.75,838.75,837.5,838.25,1772
20121201|2012-08-22 09:30,22,838.5,839.5,833.25,835.5,15360
20121201|2012-08-22 10:00,22,835.25,836.75,833.5,836,7664
20121201|2012-08-22 10:30,22,835.75,839.5,835.25,837,7361
20121201|2012-08-22 11:00,22,837,838.5,836.75,838.25,2937
20121201|2012-08-22 11:30,22,838.25,838.25,834.5,835.5,3849
20121201|2012-08-22 12:00,22,835.25,836,830.25,831.75,11119
20121201|2012-08-22 12:30,22,831.5,833,828.25,832.75,9942
20121201|2012-08-22 13:00,22,832.75,834.5,831,833,4067
20121201|2012-08-22 13:30,22,833,836,832.5,835,8651
20121201|2012-08-22 17:00,23,834,834.5,832.75,834,683
20121201|2012-08-22 17:30,23,834,835,834,835,343
20121201|2012-08-22 18:00,23,835,835,834.25,835,196
20121201|2012-08-22 18:30,23,835,835,834.5,834.5,126
20121201|2012-08-22 19:00,23,834.75,837,834.75,837,445
20121201|2012-08-22 19:30,23,837,837.5,836.75,836.75,128
20121201|2012-08-22 20:00,23,837,838.75,836.75,838.5,547
20121201|2012-08-22 20:30,23,838.5,838.75,837.75,838,248
20121201|2012-08-22 21:00,23,838,838.25,836,836.5,353
20121201|2012-08-22 21:30,23,836.5,836.75,835,836.25,229
20121201|2012-08-22 22:00,23,836.5,838,836.25,837.75,187
20121201|2012-08-22 22:30,23,837.75,838,837,837.5,139
20121201|2012-08-22 23:00,23,837.75,837.75,836.75,836.75,71
20121201|2012-08-22 23:30,23,836.75,836.75,836,836.5,100
20121201|2012-08-23 00:00,23,836.25,836.75,836,836.5,35
20121201|2012-08-23 00:30,23,836.25,836.75,836,836.5,61
20121201|2012-08-23 01:00,23,836.5,836.5,835.25,835.5,101
20121201|2012-08-23 01:30,23,835.25,835.75,834.75,835,176
20121201|2012-08-23 02:00,23,835,835.75,834.75,835.75,108
20121201|2012-08-23 02:30,23,835,836.5,835,835.75,185
20121201|2012-08-23 03:00,23,835.5,835.5,830.25,831,1085
20121201|2012-08-23 03:30,23,831.5,831.75,830.25,831,518
20121201|2012-08-23 04:00,23,830.75,832.5,830.5,831.75,494
20121201|2012-08-23 04:30,23,832,832.75,831.25,832.25,315
20121201|2012-08-23 05:00,23,832,832.75,830.5,831.25,291
20121201|2012-08-23 05:30,23,831.25,832,830.75,831.75,440
20121201|2012-08-23 06:00,23,832,835.25,831.75,835,617
20121201|2012-08-23 06:30,23,834.75,835,833.25,834.5,660
20121201|2012-08-23 07:00,23,834,834,830.25,831,1099
20121201|2012-08-23 07:30,23,831,831.75,827.25,828,3589
20121201|2012-08-23 08:00,23,828,831.5,826,831.5,2940
20121201|2012-08-23 08:30,23,831.25,834.5,830.5,832,4245
20121201|2012-08-23 09:00,23,832.25,833,830.25,830.5,2228
20121201|2012-08-23 09:30,23,830.25,832.75,829.25,829.5,12211
20121201|2012-08-23 10:00,23,829.25,830,825.75,827,13131
20121201|2012-08-23 10:30,23,827.25,827.25,820.75,821.5,15409
20121201|2012-08-23 11:00,23,821.25,822.75,818,822.25,13538
20121201|2012-08-23 11:30,23,822,822.5,813.25,814,14485
20121201|2012-08-23 12:00,23,814,816,812.25,815.5,9344
20121201|2012-08-23 12:30,23,815.25,817,812.25,816.5,7466
20121201|2012-08-23 13:00,23,816.5,819.5,815.75,816.75,5597
20121201|2012-08-23 13:30,23,817,817.5,812.5,814.25,10155
20121201|2012-08-23 17:00,24,814.75,815.75,813.25,814.25,904
20121201|2012-08-23 17:30,24,814.25,815,813.75,814.5,175
20121201|2012-08-23 18:00,24,814.5,815,812.75,812.75,195
20121201|2012-08-23 18:30,24,813,813.25,811.75,813.25,441
20121201|2012-08-23 19:00,24,813.25,813.75,813,813.5,91
20121201|2012-08-23 19:30,24,813.75,814.25,812,813,205
20121201|2012-08-23 20:00,24,813,815.75,813,815.25,455
20121201|2012-08-23 20:30,24,815.5,817.5,815.5,817.5,383
20121201|2012-08-23 21:00,24,817.25,817.5,816.5,817,290
20121201|2012-08-23 21:30,24,816.75,816.75,816,816.5,124
20121201|2012-08-23 22:00,24,816.75,817,816.25,816.75,49
20121201|2012-08-23 22:30,24,816.5,817.25,816.25,817,73
20121201|2012-08-23 23:00,24,817,822,817,821.5,1163
20121201|2012-08-23 23:30,24,821.75,822,821.25,822,82
20121201|2012-08-24 00:00,24,822,822,821,821,91
20121201|2012-08-24 00:30,24,821.5,821.5,820.5,821,250
20121201|2012-08-24 01:00,24,820.75,821.75,818,819,307
20121201|2012-08-24 01:30,24,819,820.5,818.25,820.25,175
20121201|2012-08-24 02:00,24,820.5,820.75,818,818.25,713
20121201|2012-08-24 02:30,24,818.5,819.5,818.25,819,146
20121201|2012-08-24 03:00,24,819,820.25,818.75,819.25,173
20121201|2012-08-24 03:30,24,819.25,822,818.5,821.5,523
20121201|2012-08-24 04:00,24,821.75,823,821.25,821.5,616
20121201|2012-08-24 04:30,24,821.25,822.5,820.75,821.5,267
20121201|2012-08-24 05:00,24,821.5,821.5,819,820,561
20121201|2012-08-24 05:30,24,819.75,820.75,819.25,820.25,208
20121201|2012-08-24 06:00,24,820.25,821.5,819.5,819.75,296
20121201|2012-08-24 06:30,24,819.5,819.75,816.5,819,762
20121201|2012-08-24 07:00,24,819,819.25,817.5,818,348
20121201|2012-08-24 07:30,24,817.75,819.25,816.5,819.25,833
20121201|2012-08-24 08:00,24,819.25,821.5,818.25,818.75,1327
20121201|2012-08-24 08:30,24,818.75,820.5,817.25,818.75,1662
20121201|2012-08-24 09:00,24,818.75,820.75,818.25,819.5,1741
20121201|2012-08-24 09:30,24,819.5,820.75,815.75,816,12133
20121201|2012-08-24 10:00,24,816,816.75,811,811.75,9242
20121201|2012-08-24 10:30,24,811.75,811.75,806.25,808,14868
20121201|2012-08-24 11:00,24,808,811.5,808,808.75,6761
20121201|2012-08-24 11:30,24,808.75,811.25,808,808.5,3759
20121201|2012-08-24 12:00,24,808.5,808.75,806.5,807.25,6315
20121201|2012-08-24 12:30,24,807.5,809,807.25,808,5620
20121201|2012-08-24 13:00,24,808.25,810.75,807.75,809,6575
20121201|2012-08-24 13:30,24,809,810.25,806,809.5,10430
20121201|2012-08-26 17:00,27,813,815.75,808.5,811,4846
20121201|2012-08-26 17:30,27,811.25,813.5,810.5,812.75,570
20121201|2012-08-26 18:00,27,813.25,813.5,812,812.75,186
20121201|2012-08-26 18:30,27,812.75,814.5,812.25,813.75,323
20121201|2012-08-26 19:00,27,814,815.5,814,815,635
20121201|2012-08-26 19:30,27,815.25,817,815.25,816,648
20121201|2012-08-26 20:00,27,816,818,816,817.25,632
20121201|2012-08-26 20:30,27,817,818,816.75,817,279
20121201|2012-08-26 21:00,27,816.75,817,816.5,816.75,190
20121201|2012-08-26 21:30,27,816.5,816.5,815.75,816.25,218
20121201|2012-08-26 22:00,27,816.25,817,815.75,816.5,101
20121201|2012-08-26 22:30,27,816.75,817,816.5,816.75,79
20121201|2012-08-26 23:00,27,816.75,817,816.5,816.5,52
20121201|2012-08-26 23:30,27,816.5,816.5,816.25,816.5,26
20121201|2012-08-27 00:00,27,816.75,816.75,816.25,816.25,16
20121201|2012-08-27 00:30,27,816.5,816.75,815.75,816.75,113
20121201|2012-08-27 01:00,27,816.25,816.75,815.75,816.25,100
20121201|2012-08-27 01:30,27,816.5,816.5,813,813.25,504
20121201|2012-08-27 02:00,27,813.5,816,813.5,815.75,193
20121201|2012-08-27 02:30,27,816,816,813.75,814.25,171
20121201|2012-08-27 03:00,27,814.25,814.75,813.75,814,89
20121201|2012-08-27 03:30,27,814,814.25,812.25,813,295
20121201|2012-08-27 04:00,27,813,813.5,811.25,811.5,427
20121201|2012-08-27 04:30,27,811.25,812.25,811,811.25,268
20121201|2012-08-27 05:00,27,811.25,812.5,811.25,812,123
20121201|2012-08-27 05:30,27,812,813,811.25,811.5,238
20121201|2012-08-27 06:00,27,811.25,812.25,810.5,810.5,487
20121201|2012-08-27 06:30,27,810.5,812.25,809.5,810.5,525
20121201|2012-08-27 07:00,27,810.5,811.5,809,811,672
20121201|2012-08-27 07:30,27,811,812,810,810.25,574
20121201|2012-08-27 08:00,27,810.5,810.5,803.75,803.75,4339
20121201|2012-08-27 08:30,27,804,806.75,802.5,806.25,4046
20121201|2012-08-27 09:00,27,806,809.5,805.5,808.25,2294
20121201|2012-08-27 09:30,27,808.5,810,803.25,809.75,14665
20121201|2012-08-27 10:00,27,809.5,810,805.75,807.75,9709
20121201|2012-08-27 10:30,27,807.75,808,804.5,806,5983
20121201|2012-08-27 11:00,27,806.25,807.25,805.5,806.75,3074
20121201|2012-08-27 11:30,27,806.75,809.5,806.5,809,3998
20121201|2012-08-27 12:00,27,808.75,809.5,806,806,2853
20121201|2012-08-27 12:30,27,806,807,802.5,802.75,7949
20121201|2012-08-27 13:00,27,803,803.25,801,801.5,7136
20121201|2012-08-27 13:30,27,801.5,802.25,800.25,800.25,10321
20121201|2012-08-27 17:00,28,801,803.75,801,802.75,1655
20121201|2012-08-27 17:30,28,803,803,802,802,362
20121201|2012-08-27 18:00,28,802,802.75,801.25,802.25,270
20121201|2012-08-27 18:30,28,802.25,802.5,800.25,800.5,187
20121201|2012-08-27 19:00,28,800.25,802,800,801,730
20121201|2012-08-27 19:30,28,801.25,801.5,800.5,801.5,211
20121201|2012-08-27 20:00,28,801.75,804.5,801.5,803.75,566
20121201|2012-08-27 20:30,28,803.75,804,803.25,804,181
20121201|2012-08-27 21:00,28,803.75,804.75,803.25,804.5,234
20121201|2012-08-27 21:30,28,804.5,804.75,803.5,803.5,183
20121201|2012-08-27 22:00,28,803.75,803.75,802.5,803.5,206
20121201|2012-08-27 22:30,28,803,803.75,802.75,803.25,96
20121201|2012-08-27 23:00,28,803,803.25,802.75,803,53
20121201|2012-08-27 23:30,28,803.25,803.5,803,803,66
20121201|2012-08-28 00:00,28,802.75,803.5,802.75,803.25,35
20121201|2012-08-28 00:30,28,803,803.75,802.75,803.5,93
20121201|2012-08-28 01:00,28,803.5,803.75,801,801,332
20121201|2012-08-28 01:30,28,801.25,801.75,801,801.75,103
20121201|2012-08-28 02:00,28,801.5,801.5,795.5,796.5,3065
20121201|2012-08-28 02:30,28,796.25,798.25,796,797.75,408
20121201|2012-08-28 03:00,28,798,798,796.5,797.75,335
20121201|2012-08-28 03:30,28,797.5,797.75,796.5,797.75,343
20121201|2012-08-28 04:00,28,797.75,799.25,797.25,799.25,464
20121201|2012-08-28 04:30,28,799.25,799.5,798.25,798.75,164
20121201|2012-08-28 05:00,28,799,800.25,798.5,800,177
20121201|2012-08-28 05:30,28,800,802,799.5,801,595
20121201|2012-08-28 06:00,28,800.75,801,798.75,799.5,574
20121201|2012-08-28 06:30,28,799.75,800,798.25,799.25,473
20121201|2012-08-28 07:00,28,799.5,799.75,795.5,795.75,1432
20121201|2012-08-28 07:30,28,795.75,798.5,795.25,797.75,2543
20121201|2012-08-28 08:00,28,798,799.5,797.25,797.5,1231
20121201|2012-08-28 08:30,28,797.5,799,795.5,798.75,2423
20121201|2012-08-28 09:00,28,798.75,798.75,796.75,798.25,2512
20121201|2012-08-28 09:30,28,798.25,804,798,802.25,16613
20121201|2012-08-28 10:00,28,802,802.75,797.5,801.25,9343
20121201|2012-08-28 10:30,28,801,801.75,798.75,801,4056
20121201|2012-08-28 11:00,28,801,802.5,800.25,802,4047
20121201|2012-08-28 11:30,28,802.25,802.25,798.25,800,3964
20121201|2012-08-28 12:00,28,800,800.75,795.75,796.5,6616
20121201|2012-08-28 12:30,28,796.5,797.5,795.25,797.5,5631
20121201|2012-08-28 13:00,28,797.25,799,797,797.5,3508
20121201|2012-08-28 13:30,28,797.25,797.5,794.25,796.25,12444
20121201|2012-08-28 17:00,29,795.5,798,794.75,797,2071
20121201|2012-08-28 17:30,29,796.75,797.25,795,795.75,447
20121201|2012-08-28 18:00,29,795.75,795.75,795,795,138
20121201|2012-08-28 18:30,29,795,795.5,794.25,795,464
20121201|2012-08-28 19:00,29,795.25,795.5,794.75,795.5,100
20121201|2012-08-28 19:30,29,795.25,795.75,794.75,795.75,233
20121201|2012-08-28 20:00,29,795.75,796.75,795.25,796.25,347
20121201|2012-08-28 20:30,29,796,796.25,795.25,795.25,72
20121201|2012-08-28 21:00,29,795.25,797,794.5,796.25,439
20121201|2012-08-28 21:30,29,796.5,796.75,795.5,796,122
20121201|2012-08-28 22:00,29,796.25,797,795.5,796.25,283
20121201|2012-08-28 22:30,29,796,796.75,795,796.25,205
20121201|2012-08-28 23:00,29,796.25,796.75,796,796.5,122
20121201|2012-08-28 23:30,29,796.75,797,796.5,797,45
20121201|2012-08-29 00:00,29,796.5,796.75,795.5,795.75,129
20121201|2012-08-29 00:30,29,795.75,796,794.25,794.25,405
20121201|2012-08-29 01:00,29,794.25,795.25,793.5,794.75,804
20121201|2012-08-29 01:30,29,794.75,795,793.25,794.25,481
20121201|2012-08-29 02:00,29,794.5,796,794,795.75,200
20121201|2012-08-29 02:30,29,795.5,799.75,795.5,799,1005
20121201|2012-08-29 03:00,29,799,801.25,798.75,801,1342
20121201|2012-08-29 03:30,29,801,801.5,800.25,800.5,598
20121201|2012-08-29 04:00,29,800.5,801.5,800,801,347
20121201|2012-08-29 04:30,29,801,805,800.75,804.25,2124
20121201|2012-08-29 05:00,29,804.25,804.5,803,803.75,466
20121201|2012-08-29 05:30,29,803.75,804.25,803.5,803.75,277
20121201|2012-08-29 06:00,29,803.75,804,803.25,803.75,311
20121201|2012-08-29 06:30,29,804,804,802.25,802.5,527
20121201|2012-08-29 07:00,29,802.5,802.75,800.75,802.5,993
20121201|2012-08-29 07:30,29,802.75,802.75,801.25,802.25,847
20121201|2012-08-29 08:00,29,802,802.25,799,799.25,1934
20121201|2012-08-29 08:30,29,799.25,800.5,796.75,797.25,2657
20121201|2012-08-29 09:00,29,797,799.5,797,798.75,2378
20121201|2012-08-29 09:30,29,798.75,806,797.5,804.75,19152
20121201|2012-08-29 10:00,29,805,808.75,804.75,808,14650
20121201|2012-08-29 10:30,29,808,810.75,807.75,809,10319
20121201|2012-08-29 11:00,29,808.75,814.25,807,813.75,10284
20121201|2012-08-29 11:30,29,813.75,814,811.75,812,4398
20121201|2012-08-29 12:00,29,812.25,814,810,810.75,5941
20121201|2012-08-29 12:30,29,810.75,814.25,810.75,813,5912
20121201|2012-08-29 13:00,29,813,814.5,811.5,811.75,4312
20121201|2012-08-29 13:30,29,811.75,814.25,810.25,814,10979
20121201|2012-08-29 17:00,30,813.75,814.5,812,812,1141
20121201|2012-08-29 17:30,30,812,812.25,811.25,811.5,193
20121201|2012-08-29 18:00,30,811.75,812,811.25,811.5,191
20121201|2012-08-29 18:30,30,811.5,811.75,811,811.5,128
20121201|2012-08-29 19:00,30,811.5,811.5,810.75,810.75,142
20121201|2012-08-29 19:30,30,810.75,811.75,810.5,810.75,154
20121201|2012-08-29 20:00,30,810.5,811.25,810,811,580
20121201|2012-08-29 20:30,30,811,811.75,810.75,811,211
20121201|2012-08-29 21:00,30,811,811.5,810.75,811.25,136
20121201|2012-08-29 21:30,30,811.5,811.75,810.75,811,100
20121201|2012-08-29 22:00,30,811.25,812.25,811.25,812,231
20121201|2012-08-29 22:30,30,812,812.25,811,811,186
20121201|2012-08-29 23:00,30,811.25,812.75,811,812.25,183
20121201|2012-08-29 23:30,30,812.25,813,812,812.5,107
20121201|2012-08-30 00:00,30,812.5,813,812.25,812.5,135
20121201|2012-08-30 00:30,30,812.25,813,811.5,811.75,225
20121201|2012-08-30 01:00,30,812,812.5,811.75,812.5,60
20121201|2012-08-30 01:30,30,812.75,813.5,812.25,813.25,114
20121201|2012-08-30 02:00,30,813.25,813.75,812.75,813.5,104
20121201|2012-08-30 02:30,30,813.5,813.75,812.25,812.5,170
20121201|2012-08-30 03:00,30,812.5,814.5,812.25,812.5,328
20121201|2012-08-30 03:30,30,812.5,814,812.5,813.5,169
20121201|2012-08-30 04:00,30,813.75,814,813.25,814,143
20121201|2012-08-30 04:30,30,814,817,814,817,1247
20121201|2012-08-30 05:00,30,817,817,815.5,815.5,399
20121201|2012-08-30 05:30,30,815.5,816,813.25,813.75,410
20121201|2012-08-30 06:00,30,813.75,814.75,813.75,814.25,147
20121201|2012-08-30 06:30,30,814.5,815,814.25,815,292
20121201|2012-08-30 07:00,30,815,815.5,813.5,815.5,642
20121201|2012-08-30 07:30,30,815.5,817,814.5,815.5,1278
20121201|2012-08-30 08:00,30,815.5,816,811.5,812.25,2308
20121201|2012-08-30 08:30,30,812.25,813.25,810.5,812.5,2632
20121201|2012-08-30 09:00,30,812.5,813.25,811.5,812.75,1855
20121201|2012-08-30 09:30,30,813,815.25,808.5,810.25,16809
20121201|2012-08-30 10:00,30,810.25,813,809.5,812.75,7081
20121201|2012-08-30 10:30,30,812.75,814.75,812,813.5,6232
20121201|2012-08-30 11:00,30,813.75,816,812.25,814.75,5337
20121201|2012-08-30 11:30,30,814.75,816,814.25,815.25,3667
20121201|2012-08-30 12:00,30,815.5,817.25,814.75,816.75,6503
20121201|2012-08-30 12:30,30,816.75,817.5,813.5,813.75,4429
20121201|2012-08-30 13:00,30,814,814.5,810.5,810.5,6990
20121201|2012-08-30 13:30,30,810.5,811.75,807.5,808,10220
20121201|2012-08-30 17:00,31,808,808.5,806.5,808,919
20121201|2012-08-30 17:30,31,807.75,808,806.5,807.5,265
20121201|2012-08-30 18:00,31,807.25,808.25,807,808,185
20121201|2012-08-30 18:30,31,808.25,808.25,807.5,808.25,125
20121201|2012-08-30 19:00,31,808.25,808.5,808,808.25,165
20121201|2012-08-30 19:30,31,808.25,808.25,807,807,149
20121201|2012-08-30 20:00,31,807,807.25,805.5,805.75,515
20121201|2012-08-30 20:30,31,806,806.75,805.5,806.5,235
20121201|2012-08-30 21:00,31,806.75,807,805.75,806.25,94
20121201|2012-08-30 21:30,31,806.25,806.25,805.75,806,108
20121201|2012-08-30 22:00,31,806,806,805,805,284
20121201|2012-08-30 22:30,31,805,806,804.5,805.5,373
20121201|2012-08-30 23:00,31,805.5,805.5,805,805.5,54
20121201|2012-08-30 23:30,31,805.5,805.5,805.25,805.5,25
20121201|2012-08-31 00:00,31,805.75,806.25,805.25,805.25,85
20121201|2012-08-31 00:30,31,805,805.25,805,805,208
20121201|2012-08-31 01:00,31,805.25,805.75,805,805.75,65
20121201|2012-08-31 01:30,31,805.75,806.75,805.5,806.75,117
20121201|2012-08-31 02:00,31,806.25,808.25,805.5,808,294
20121201|2012-08-31 02:30,31,808,808.25,807,807,241
20121201|2012-08-31 03:00,31,807.5,809.5,807.5,809.5,446
20121201|2012-08-31 03:30,31,809.5,809.5,807,807.25,535
20121201|2012-08-31 04:00,31,807.25,807.25,801.25,803,2614
20121201|2012-08-31 04:30,31,803,803.75,801.75,803.5,229
20121201|2012-08-31 05:00,31,803.5,805.25,803.25,805.25,462
20121201|2012-08-31 05:30,31,805.25,805.5,804,804.75,333
20121201|2012-08-31 06:00,31,804.5,807,804.5,806.5,567
20121201|2012-08-31 06:30,31,806.75,807,806,806.5,317
20121201|2012-08-31 07:00,31,806.5,807,805.5,805.5,391
20121201|2012-08-31 07:30,31,805.5,806.5,804.75,805.5,656
20121201|2012-08-31 08:00,31,805.5,809.75,804,808,2109
20121201|2012-08-31 08:30,31,807.75,808,805.5,806,1512
20121201|2012-08-31 09:00,31,806.25,807.5,804.5,806,1878
20121201|2012-08-31 09:30,31,806,807,798.25,800.25,19507
20121201|2012-08-31 10:00,31,800.25,802.25,799,800.5,8950
20121201|2012-08-31 10:30,31,800.25,800.5,793.25,796.75,18866
20121201|2012-08-31 11:00,31,796.75,798.5,796,798.5,6118
20121201|2012-08-31 11:30,31,798.5,800.5,797.5,799.5,5181
20121201|2012-08-31 12:00,31,799.25,801.5,798.25,800.75,4625
20121201|2012-08-31 12:30,31,801,802,799.5,800.25,4883
20121201|2012-08-31 13:00,31,800.25,801.5,799.25,800.5,3920
20121201|2012-08-31 13:30,31,800,801.75,798.5,799.75,16570
20121201|2012-09-03 19:00,4,802.75,808.25,801,806.75,3884
20121201|2012-09-03 19:30,4,806.75,808,806.75,807.25,542
20121201|2012-09-03 20:00,4,807.5,809,807.25,807.75,857
20121201|2012-09-03 20:30,4,808,808.25,807.25,808.25,362
20121201|2012-09-03 21:00,4,808.25,808.75,808,808.25,262
20121201|2012-09-03 21:30,4,808.5,809.75,808,809.5,540
20121201|2012-09-03 22:00,4,809.5,809.5,808.25,808.75,193
20121201|2012-09-03 22:30,4,808.5,809,807.5,808.5,152
20121201|2012-09-03 23:00,4,808.5,808.75,808,808.75,32
20121201|2012-09-03 23:30,4,809,809,808.5,808.5,40
20121201|2012-09-04 00:00,4,808.5,808.5,807,807.75,237
20121201|2012-09-04 00:30,4,808,808,807.25,808,98
20121201|2012-09-04 01:00,4,807.5,808,806.25,806.25,260
20121201|2012-09-04 01:30,4,806.25,807.5,805.25,807.25,416
20121201|2012-09-04 02:00,4,806.75,807.5,805,807.25,564
20121201|2012-09-04 02:30,4,807.5,808.5,806.5,807.5,362
20121201|2012-09-04 03:00,4,807.25,808.5,806.75,807.5,323
20121201|2012-09-04 03:30,4,806.75,808,806.75,807.5,60
20121201|2012-09-04 04:00,4,807.5,808.75,807.25,808.75,152
20121201|2012-09-04 04:30,4,808.75,809.5,808.25,809.5,390
20121201|2012-09-04 05:00,4,809.25,811.5,809.25,811.25,1093
20121201|2012-09-04 05:30,4,811.25,811.75,808.75,809,433
20121201|2012-09-04 06:00,4,808.75,809.75,808,808.75,372
20121201|2012-09-04 06:30,4,808.75,808.75,807,807.75,468
20121201|2012-09-04 07:00,4,808.25,808.5,805.75,806,620
20121201|2012-09-04 07:30,4,806,806.75,803.5,805.25,1436
20121201|2012-09-04 08:00,4,805.5,807.75,805.25,805.5,1348
20121201|2012-09-04 08:30,4,805.75,806.25,805,806,1538
20121201|2012-09-04 09:00,4,805.75,806.5,804.5,805.25,2179
20121201|2012-09-04 09:30,4,805.25,815,804.75,813.5,27060
20121201|2012-09-04 10:00,4,813.5,815,811,811.75,10374
20121201|2012-09-04 10:30,4,812,813.25,810.5,811.75,5168
20121201|2012-09-04 11:00,4,811.75,812.5,798.5,802.25,17670
20121201|2012-09-04 11:30,4,802.25,804.5,801.25,803.5,6959
20121201|2012-09-04 12:00,4,803.75,804,798.25,799.5,7373
20121201|2012-09-04 12:30,4,799.5,803,797,799.5,10690
20121201|2012-09-04 13:00,4,799.5,802.5,798.75,801,5144
20121201|2012-09-04 13:30,4,801.25,806,801,804.5,12422
20121201|2012-09-04 17:00,5,804.75,805.5,803,804.5,1288
20121201|2012-09-04 17:30,5,804.25,805,804.25,804.75,137
20121201|2012-09-04 18:00,5,805,805.5,804.5,805,97
20121201|2012-09-04 18:30,5,805.25,805.25,804.75,804.75,26
20121201|2012-09-04 19:00,5,804.75,805,804.5,805,98
20121201|2012-09-04 19:30,5,804.75,805.5,804.75,805.25,53
20121201|2012-09-04 20:00,5,805,805.25,804.75,804.75,117
20121201|2012-09-04 20:30,5,805,805.5,804.75,805.25,100
20121201|2012-09-04 21:00,5,805.5,806.5,805.25,806,292
20121201|2012-09-04 21:30,5,806,806,805.25,805.75,66
20121201|2012-09-04 22:00,5,805.75,805.75,804.75,805,130
20121201|2012-09-04 22:30,5,805.25,805.25,804.75,805.25,84
20121201|2012-09-04 23:00,5,805,805.75,804.75,805,29
20121201|2012-09-04 23:30,5,805.5,805.5,803.75,803.75,105
20121201|2012-09-05 00:00,5,804,804,803.75,803.75,25
20121201|2012-09-05 00:30,5,803.75,804,803.25,803.25,59
20121201|2012-09-05 01:00,5,803.25,804.25,803.25,803.25,59
20121201|2012-09-05 01:30,5,803.5,803.75,800.75,800.75,782
20121201|2012-09-05 02:00,5,801,801.75,799.75,800.25,479
20121201|2012-09-05 02:30,5,800,800.25,798.75,799.75,416
20121201|2012-09-05 03:00,5,799.75,800.25,798.5,798.5,499
20121201|2012-09-05 03:30,5,798.5,800.5,798,799.75,381
20121201|2012-09-05 04:00,5,799.75,801.75,799.5,800,386
20121201|2012-09-05 04:30,5,799.75,799.75,798.25,798.25,234
20121201|2012-09-05 05:00,5,798.5,799.5,798.25,798.75,122
20121201|2012-09-05 05:30,5,798.5,799,798.5,799,129
20121201|2012-09-05 06:00,5,798.75,799.5,797.5,798.5,547
20121201|2012-09-05 06:30,5,798.5,801,798,800,827
20121201|2012-09-05 07:00,5,800.5,801.75,798.75,800,594
20121201|2012-09-05 07:30,5,799.75,801,799.75,800,546
20121201|2012-09-05 08:00,5,800.25,802,800,801,1028
20121201|2012-09-05 08:30,5,801,801.5,795.25,798.25,4612
20121201|2012-09-05 09:00,5,798.5,799,795.75,797.75,3264
20121201|2012-09-05 09:30,5,797.75,798.5,791.5,794.5,21850
20121201|2012-09-05 10:00,5,794.75,796.25,793.5,794.75,7555
20121201|2012-09-05 10:30,5,794.75,796.75,793,796.25,5648
20121201|2012-09-05 11:00,5,796.25,797.25,794.25,794.25,4870
20121201|2012-09-05 11:30,5,794.25,795.5,793.5,794.25,3887
20121201|2012-09-05 12:00,5,794.25,794.25,790,791.25,11740
20121201|2012-09-05 12:30,5,791.25,793.75,789.5,792.5,11325
20121201|2012-09-05 13:00,5,792.75,793.75,791.25,792,4119
20121201|2012-09-05 13:30,5,791.75,792.5,789.75,792,11038
20121201|2012-09-05 17:00,6,792.5,793.5,791,793.25,1487
20121201|2012-09-05 17:30,6,793,793,791,791.25,455
20121201|2012-09-05 18:00,6,791.25,792,790.75,791,352
20121201|2012-09-05 18:30,6,791,791.5,790.5,791,191
20121201|2012-09-05 19:00,6,790.75,791.25,790,790.5,305
20121201|2012-09-05 19:30,6,790.5,791.25,790,790.5,466
20121201|2012-09-05 20:00,6,790.5,791,788.25,789.5,1078
20121201|2012-09-05 20:30,6,789.25,789.75,788.25,789,538
20121201|2012-09-05 21:00,6,789.5,789.75,788,789,707
20121201|2012-09-05 21:30,6,789,792,788.75,792,462
20121201|2012-09-05 22:00,6,792.25,792.75,791.75,792.75,298
20121201|2012-09-05 22:30,6,792.75,793,792.5,792.5,156
20121201|2012-09-05 23:00,6,792.5,792.5,792.25,792.5,44
20121201|2012-09-05 23:30,6,792.5,792.75,791.5,791.75,155
20121201|2012-09-06 00:00,6,791.5,792.75,791.5,792.25,185
20121201|2012-09-06 00:30,6,792.5,792.5,791.75,792.25,80
20121201|2012-09-06 01:00,6,792.25,793,791.75,792.25,177
20121201|2012-09-06 01:30,6,792.5,793,791,791.25,296
20121201|2012-09-06 02:00,6,791.5,792.5,790.75,791.75,409
20121201|2012-09-06 02:30,6,791.75,792.75,791.25,792.5,271
20121201|2012-09-06 03:00,6,792.5,794,792.5,794,601
20121201|2012-09-06 03:30,6,794,794.75,793.75,794.5,479
20121201|2012-09-06 04:00,6,794.25,795,793.5,794.75,963
20121201|2012-09-06 04:30,6,794.5,796.25,794.25,795.25,997
20121201|2012-09-06 05:00,6,795.75,796,795.25,795.5,148
20121201|2012-09-06 05:30,6,795.5,796,795,795.75,261
20121201|2012-09-06 06:00,6,796,796.5,795.75,796.25,533
20121201|2012-09-06 06:30,6,796,797.75,795,795.75,1136
20121201|2012-09-06 07:00,6,795.75,796.25,793.25,793.75,973
20121201|2012-09-06 07:30,6,793.5,794.75,791,793.25,1107
20121201|2012-09-06 08:00,6,793,796.75,793,794.75,1937
20121201|2012-09-06 08:30,6,794.75,795.75,793.25,793.75,1450
20121201|2012-09-06 09:00,6,794,794.75,793.25,793.5,1333
20121201|2012-09-06 09:30,6,793.75,796,792,792.75,12065
20121201|2012-09-06 10:00,6,793,795,788.25,794.5,17137
20121201|2012-09-06 10:30,6,794.25,799.5,792.5,798.5,13640
20121201|2012-09-06 11:00,6,798.5,798.75,795.5,797,6150
20121201|2012-09-06 11:30,6,797,799.25,795.25,798.25,4870
20121201|2012-09-06 12:00,6,798.25,802,798,799.5,9340
20121201|2012-09-06 12:30,6,799.25,800,796.5,797.75,4065
20121201|2012-09-06 13:00,6,797.75,799.75,797.5,798.5,3058
20121201|2012-09-06 13:30,6,798.5,800,797.5,798,6858
20121201|2012-09-06 17:00,7,797.5,798,796,796.25,810
20121201|2012-09-06 17:30,7,796.25,797.5,796.25,796.75,179
20121201|2012-09-06 18:00,7,797.25,797.75,797,797,52
20121201|2012-09-06 18:30,7,797,797.75,796.75,797.75,51
20121201|2012-09-06 19:00,7,797.5,797.5,796.75,797,179
20121201|2012-09-06 19:30,7,797,797.25,796.75,797,63
20121201|2012-09-06 20:00,7,797,797.75,796.5,797.5,234
20121201|2012-09-06 20:30,7,797.75,797.75,796.5,797,124
20121201|2012-09-06 21:00,7,796.75,797.5,796.5,796.75,98
20121201|2012-09-06 21:30,7,796.75,797,796.25,796.25,207
20121201|2012-09-06 22:00,7,796.25,796.75,796,796,147
20121201|2012-09-06 22:30,7,796.25,798.75,796.25,798.5,566
20121201|2012-09-06 23:00,7,798.25,798.25,797.75,797.75,46
20121201|2012-09-06 23:30,7,797.5,797.75,797.25,797.25,51
20121201|2012-09-07 00:00,7,797.25,797.5,797,797.5,37
20121201|2012-09-07 00:30,7,797.5,797.75,796.5,796.75,315
20121201|2012-09-07 01:00,7,796.75,797,796.25,796.5,184
20121201|2012-09-07 01:30,7,796.25,796.5,796,796,255
20121201|2012-09-07 02:00,7,796,798.25,796,798,233
20121201|2012-09-07 02:30,7,798,799,797.75,798.5,186
20121201|2012-09-07 03:00,7,798.25,799,797.5,799,119
20121201|2012-09-07 03:30,7,799,799.25,798,799.25,219
20121201|2012-09-07 04:00,7,798.75,800,798.75,799.5,594
20121201|2012-09-07 04:30,7,799.25,800,798.25,798.75,405
20121201|2012-09-07 05:00,7,798.5,799.25,797.25,798.75,192
20121201|2012-09-07 05:30,7,798.75,799.25,798.75,799,99
20121201|2012-09-07 06:00,7,799,800.75,798.75,800.25,289
20121201|2012-09-07 06:30,7,800.25,800.5,799.75,800,238
20121201|2012-09-07 07:00,7,800,800.75,799.75,800.25,317
20121201|2012-09-07 07:30,7,800,801.25,795.75,796.5,3131
20121201|2012-09-07 08:00,7,796.5,796.5,792.25,794.5,4001
20121201|2012-09-07 08:30,7,794.5,796.75,794,796.5,2101
20121201|2012-09-07 09:00,7,796.25,796.5,792.25,793.5,2566
20121201|2012-09-07 09:30,7,793.75,798.25,792.25,796,11396
20121201|2012-09-07 10:00,7,796,797.5,795,796,4738
20121201|2012-09-07 10:30,7,796,800.75,795.25,797.75,12012
20121201|2012-09-07 11:00,7,797.75,804.75,797.5,802.5,15050
20121201|2012-09-07 11:30,7,802.5,803.5,800.25,801.5,4349
20121201|2012-09-07 12:00,7,801.75,803.25,801.25,802.75,4783
20121201|2012-09-07 12:30,7,803,803.5,802,802,4238
20121201|2012-09-07 13:00,7,802.25,803.5,801.25,801.5,3310
20121201|2012-09-07 13:30,7,801.5,802,797.25,798,9199
20121201|2012-09-09 17:00,10,798.25,799.5,793.25,797,2712
20121201|2012-09-09 17:30,10,796.75,798,796.25,798,396
20121201|2012-09-09 18:00,10,797.75,798.25,796.75,796.75,195
20121201|2012-09-09 18:30,10,797,797.5,796.5,797,133
20121201|2012-09-09 19:00,10,797,797.5,794.5,794.5,350
20121201|2012-09-09 19:30,10,795,796.75,794.75,796.75,177
20121201|2012-09-09 20:00,10,796.75,798,796.25,796.75,296
20121201|2012-09-09 20:30,10,796.75,798.5,796.5,797.25,263
20121201|2012-09-09 21:00,10,797.25,797.25,796.5,797,34
20121201|2012-09-09 21:30,10,797,798,796.75,797.5,108
20121201|2012-09-09 22:00,10,797.75,798,797.25,797.75,33
20121201|2012-09-09 22:30,10,798,798.25,797.25,797.5,70
20121201|2012-09-09 23:00,10,797.25,797.75,797.25,797.5,15
20121201|2012-09-09 23:30,10,797.5,798,797.5,798,15
20121201|2012-09-10 00:00,10,797.75,798.25,797.5,798,26
20121201|2012-09-10 00:30,10,798,798.5,797.75,798,81
20121201|2012-09-10 01:00,10,798.5,798.75,798.5,798.75,24
20121201|2012-09-10 01:30,10,798.5,802,798.5,802,720
20121201|2012-09-10 02:00,10,800.75,804.5,800.75,804.5,712
20121201|2012-09-10 02:30,10,804,804.75,803.5,804,237
20121201|2012-09-10 03:00,10,803.75,806,803.75,805.5,806
20121201|2012-09-10 03:30,10,805.75,806.5,805.5,806.25,199
20121201|2012-09-10 04:00,10,806.25,806.5,801.75,803.5,1053
20121201|2012-09-10 04:30,10,803.5,804.5,802.5,804,394
20121201|2012-09-10 05:00,10,804,806.25,803,805.25,406
20121201|2012-09-10 05:30,10,805,806,802.75,804.25,310
20121201|2012-09-10 06:00,10,804.5,804.5,802.5,803,252
20121201|2012-09-10 06:30,10,803.25,803.25,802,802.75,311
20121201|2012-09-10 07:00,10,802.75,804,802.5,802.5,514
20121201|2012-09-10 07:30,10,802.25,802.75,797,797.75,1788
20121201|2012-09-10 08:00,10,797.25,799,795,798.25,3149
20121201|2012-09-10 08:30,10,798.5,799,796.5,798.5,1749
20121201|2012-09-10 09:00,10,798.5,801.5,798.25,801.5,2095
20121201|2012-09-10 09:30,10,801.25,803.25,796.75,797,16995
20121201|2012-09-10 10:00,10,797,801,796.75,799,7702
20121201|2012-09-10 10:30,10,799,799.5,794,794.25,7666
20121201|2012-09-10 11:00,10,794.25,795.75,793.25,794.5,8200
20121201|2012-09-10 11:30,10,794.5,795.25,789.75,792,15935
20121201|2012-09-10 12:00,10,792,792,781,782.75,30880
20121201|2012-09-10 12:30,10,782.75,785.75,782.5,784,10033
20121201|2012-09-10 13:00,10,783.75,786.75,783.25,784.5,9665
20121201|2012-09-10 13:30,10,784.5,785,782.25,783.25,15748
20121201|2012-09-10 17:00,11,783.5,784.75,782.25,782.5,1211
20121201|2012-09-10 17:30,11,782.5,782.75,781.5,782,601
20121201|2012-09-10 18:00,11,782.25,782.75,782,782.5,264
20121201|2012-09-10 18:30,11,782.75,783.5,782.5,783.25,152
20121201|2012-09-10 19:00,11,783.5,784.75,783,784,532
20121201|2012-09-10 19:30,11,783.75,784.5,782.5,783.25,334
20121201|2012-09-10 20:00,11,783.25,784.75,783,784.75,321
20121201|2012-09-10 20:30,11,784.25,784.75,782,782.25,430
20121201|2012-09-10 21:00,11,782,783.25,781.5,782,307
20121201|2012-09-10 21:30,11,781.75,782.5,781.5,782.25,482
20121201|2012-09-10 22:00,11,782.5,782.75,782,782,222
20121201|2012-09-10 22:30,11,782,782.5,781.75,782.25,195
20121201|2012-09-10 23:00,11,782.25,782.5,782,782.5,125
20121201|2012-09-10 23:30,11,782.5,783.5,782.5,782.75,118
20121201|2012-09-11 00:00,11,782.5,783,782.5,783,41
20121201|2012-09-11 00:30,11,782.5,782.75,781.75,781.75,187
20121201|2012-09-11 01:00,11,782,782.75,781.75,782.25,159
20121201|2012-09-11 01:30,11,781.5,786.25,781.5,785.75,1077
20121201|2012-09-11 02:00,11,785.75,786.75,785,785.5,322
20121201|2012-09-11 02:30,11,785.25,786,784.5,785.5,491
20121201|2012-09-11 03:00,11,785.5,786.75,785.25,786.5,377
20121201|2012-09-11 03:30,11,786.5,786.75,785.25,786.25,571
20121201|2012-09-11 04:00,11,786.25,788.5,786.25,787.25,840
20121201|2012-09-11 04:30,11,787.75,787.75,787,787.25,121
20121201|2012-09-11 05:00,11,787.5,788.25,786.5,786.5,365
20121201|2012-09-11 05:30,11,786.75,786.75,786,786.25,257
20121201|2012-09-11 06:00,11,786,786.75,785.5,786.75,307
20121201|2012-09-11 06:30,11,786.5,786.75,785.5,785.75,463
20121201|2012-09-11 07:00,11,785.5,786.25,784.25,785.25,925
20121201|2012-09-11 07:30,11,785.5,785.75,783,785.5,1549
20121201|2012-09-11 08:00,11,785.75,786.75,783.5,785.75,2697
20121201|2012-09-11 08:30,11,785.5,786,784.25,785.75,1951
20121201|2012-09-11 09:00,11,786,786.75,782.5,784,5426
20121201|2012-09-11 09:30,11,784.25,787.5,782.75,783.75,16216
20121201|2012-09-11 10:00,11,783.75,784,778.25,780.75,19858
20121201|2012-09-11 10:30,11,780.75,782.5,779.25,781.5,7858
20121201|2012-09-11 11:00,11,781.5,782.5,779.25,779.5,7650
20121201|2012-09-11 11:30,11,779.75,780.5,778.5,779.75,6605
20121201|2012-09-11 12:00,11,779.75,781.25,779.5,780.75,6173
20121201|2012-09-11 12:30,11,780.5,780.75,777,778.5,6977
20121201|2012-09-11 13:00,11,778.5,779.25,777,777.5,6515
20121201|2012-09-11 13:30,11,777.5,778.25,775.25,777.75,15956
20121201|2012-09-11 17:00,12,777.75,779.5,777,778.25,1601
20121201|2012-09-11 17:30,12,778,779,777.25,778.25,617
20121201|2012-09-11 18:00,12,778.5,779.5,777.75,778.75,327
20121201|2012-09-11 18:30,12,779,779.25,778,778.5,306
20121201|2012-09-11 19:00,12,779,779.75,778.5,778.75,281
20121201|2012-09-11 19:30,12,778.75,779.75,778.5,779,435
20121201|2012-09-11 20:00,12,779.25,780,778.75,779.25,255
20121201|2012-09-11 20:30,12,779.5,780,779,780,440
20121201|2012-09-11 21:00,12,780,780.75,779.75,780.5,428
20121201|2012-09-11 21:30,12,780.75,781,779.75,780,335
20121201|2012-09-11 22:00,12,780.25,780.75,779.25,780.5,378
20121201|2012-09-11 22:30,12,780.75,781.5,780,780.75,289
20121201|2012-09-11 23:00,12,780.75,782,780.5,782,378
20121201|2012-09-11 23:30,12,782,782,781.75,781.75,212
20121201|2012-09-12 00:00,12,782,782,781.25,781.5,32
20121201|2012-09-12 00:30,12,781.25,781.5,780.5,781.25,205
20121201|2012-09-12 01:00,12,781,781.5,780.5,781,140
20121201|2012-09-12 01:30,12,781,781.5,780.5,780.5,313
20121201|2012-09-12 02:00,12,780.75,782,780.5,780.75,358
20121201|2012-09-12 02:30,12,780.75,781.25,780,781,178
20121201|2012-09-12 03:00,12,781.25,781.75,779.25,780.75,659
20121201|2012-09-12 03:30,12,780.5,782,780,781,427
20121201|2012-09-12 04:00,12,781,781,779.5,780.25,223
20121201|2012-09-12 04:30,12,780.25,780.5,778.5,779,520
20121201|2012-09-12 05:00,12,779,779.5,778.5,779,264
20121201|2012-09-12 05:30,12,779.25,779.25,772.25,773.75,3382
20121201|2012-09-12 06:00,12,774.25,775.75,773.5,775,595
20121201|2012-09-12 06:30,12,775,777,774.75,775.75,837
20121201|2012-09-12 07:00,12,775.5,785,773,779.25,4594
20121201|2012-09-12 07:30,12,778.5,784,759.25,771.5,47057
20121201|2012-09-12 08:00,12,771.5,772.75,766.75,767.25,8494
20121201|2012-09-12 08:30,12,767,772.25,766.75,772,8851
20121201|2012-09-12 09:00,12,771.75,776,769.5,769.75,10334
20121201|2012-09-12 09:30,12,769.75,771,766.75,768.75,18121
20121201|2012-09-12 10:00,12,768.5,769.5,766.75,768,11003
20121201|2012-09-12 10:30,12,767.75,768.25,765,766,13082
20121201|2012-09-12 11:00,12,765.75,769.5,765.25,766.75,7292
20121201|2012-09-12 11:30,12,766.5,769.5,764.5,768.75,10775
20121201|2012-09-12 12:00,12,769,772,766.5,767.25,14395
20121201|2012-09-12 12:30,12,767.25,768,766,767.25,5759
20121201|2012-09-12 13:00,12,767.5,769.75,766.75,767,4750
20121201|2012-09-12 13:30,12,766.75,770.25,766.75,769.75,12503
20121201|2012-09-12 17:00,13,770,771,769.5,770.75,929
20121201|2012-09-12 17:30,13,771,771,769.75,769.75,191
20121201|2012-09-12 18:00,13,770,770.25,768.25,769.25,506
20121201|2012-09-12 18:30,13,769,769.5,768.5,768.75,68
20121201|2012-09-12 19:00,13,768.75,769,768,768.5,149
20121201|2012-09-12 19:30,13,768,768,766.75,767.25,527
20121201|2012-09-12 20:00,13,767.25,767.5,765.25,767,603
20121201|2012-09-12 20:30,13,767,767.25,765,765,371
20121201|2012-09-12 21:00,13,765.25,766.75,765,766.75,214
20121201|2012-09-12 21:30,13,766.75,767,765.5,765.5,129
20121201|2012-09-12 22:00,13,765.75,766.5,765.75,766.5,143
20121201|2012-09-12 22:30,13,766.5,767,766.25,767,201
20121201|2012-09-12 23:00,13,766.75,767.25,766.5,767.25,124
20121201|2012-09-12 23:30,13,767,768.25,766.5,767.25,378
20121201|2012-09-13 00:00,13,767.25,768.25,767.25,767.75,380
20121201|2012-09-13 00:30,13,768,768.25,767,767,90
20121201|2012-09-13 01:00,13,767,768,766.5,767.5,161
20121201|2012-09-13 01:30,13,767.5,768,766.5,767.5,216
20121201|2012-09-13 02:00,13,767.5,767.75,766,766,403
20121201|2012-09-13 02:30,13,766.25,766.25,765.25,765.25,437
20121201|2012-09-13 03:00,13,765.25,767.25,764.25,766.75,1070
20121201|2012-09-13 03:30,13,766.75,768.5,766.25,767.75,659
20121201|2012-09-13 04:00,13,767.5,768.25,767.25,767.25,265
20121201|2012-09-13 04:30,13,767.5,770.75,767,770.75,861
20121201|2012-09-13 05:00,13,770.25,771,768.75,770.5,308
20121201|2012-09-13 05:30,13,770.5,771,770,771,494
20121201|2012-09-13 06:00,13,771,771.75,769.75,769.75,345
20121201|2012-09-13 06:30,13,770,770,768.5,768.75,345
20121201|2012-09-13 07:00,13,769,771,768.75,770.5,683
20121201|2012-09-13 07:30,13,770.75,772,770.5,771.5,1643
20121201|2012-09-13 08:00,13,771.5,774,771.25,773.5,2368
20121201|2012-09-13 08:30,13,773.5,773.75,769.5,771,2384
20121201|2012-09-13 09:00,13,770.75,771.5,769.25,770.25,2980
20121201|2012-09-13 09:30,13,770.25,774,768.25,768.5,14340
20121201|2012-09-13 10:00,13,768.5,772,768.25,771.75,8302
20121201|2012-09-13 10:30,13,772,773.5,770.75,772.5,7972
20121201|2012-09-13 11:00,13,772.5,772.75,771.25,772.25,4132
20121201|2012-09-13 11:30,13,772.25,774,770.25,772.5,8488
20121201|2012-09-13 12:00,13,772.5,774.5,772.25,773.75,6822
20121201|2012-09-13 12:30,13,773.75,774.25,771.75,771.75,3784
20121201|2012-09-13 13:00,13,771.75,774.75,771.25,774.5,4537
20121201|2012-09-13 13:30,13,774.5,775,772.5,774,9421
20121201|2012-09-13 17:00,14,773.75,774.75,772.5,774,1067
20121201|2012-09-13 17:30,14,774,774,773.75,774,140
20121201|2012-09-13 18:00,14,773.75,774.25,773.5,773.75,166
20121201|2012-09-13 18:30,14,773.75,774.25,773.75,774,57
20121201|2012-09-13 19:00,14,774.25,775.75,774,775.75,477
20121201|2012-09-13 19:30,14,775.75,776,774.5,776,305
20121201|2012-09-13 20:00,14,775.75,776.5,775.5,776,343
20121201|2012-09-13 20:30,14,776.5,778,776.25,777.25,1080
20121201|2012-09-13 21:00,14,777.5,778,777,777.5,125
20121201|2012-09-13 21:30,14,777.75,778,776.75,777,162
20121201|2012-09-13 22:00,14,777,777,775,775.25,271
20121201|2012-09-13 22:30,14,775.25,775.25,774.5,774.5,261
20121201|2012-09-13 23:00,14,774.5,774.75,774,774.5,237
20121201|2012-09-13 23:30,14,774.5,774.5,774,774.25,119
20121201|2012-09-14 00:00,14,774.5,775.5,774.5,775.25,246
20121201|2012-09-14 00:30,14,775.25,775.5,774.75,775.25,79
20121201|2012-09-14 01:00,14,775,775.5,774.75,774.75,164
20121201|2012-09-14 01:30,14,775,775.75,774,774.75,252
20121201|2012-09-14 02:00,14,774.75,775,774,774.5,202
20121201|2012-09-14 02:30,14,774.75,775.5,773.75,775,226
20121201|2012-09-14 03:00,14,775,776.75,774.75,775.25,352
20121201|2012-09-14 03:30,14,775.75,780.5,775.75,780.5,3096
20121201|2012-09-14 04:00,14,780.5,782,780,781.5,2141
20121201|2012-09-14 04:30,14,781.5,782.75,780.75,782,1073
20121201|2012-09-14 05:00,14,782.25,782.5,781,782,419
20121201|2012-09-14 05:30,14,782,782.25,780.25,781,291
20121201|2012-09-14 06:00,14,780.5,782.25,780.25,781.75,359
20121201|2012-09-14 06:30,14,781.75,781.75,779.5,779.5,829
20121201|2012-09-14 07:00,14,779.75,780,779,779.25,799
20121201|2012-09-14 07:30,14,779.25,780.25,778.75,778.75,1056
20121201|2012-09-14 08:00,14,778.75,781,778.75,779.75,1479
20121201|2012-09-14 08:30,14,779.75,780.75,778.5,779,1544
20121201|2012-09-14 09:00,14,779,786,779,783.25,8945
20121201|2012-09-14 09:30,14,783.25,786,780.5,785.75,20768
20121201|2012-09-14 10:00,14,786,789.25,783.5,787.25,17746
20121201|2012-09-14 10:30,14,787.5,788,783.5,784.75,7588
20121201|2012-09-14 11:00,14,785,785,782,784,6196
20121201|2012-09-14 11:30,14,783.75,784.75,782.5,783,4508
20121201|2012-09-14 12:00,14,783,783.25,780.25,782,7880
20121201|2012-09-14 12:30,14,781.75,783,780.75,781.25,3487
20121201|2012-09-14 13:00,14,781.25,786,781.25,784,4848
20121201|2012-09-14 13:30,14,784,784.5,778,782.5,10962
20121201|2012-09-16 17:00,17,780.75,781,776.75,779.75,1784
20121201|2012-09-16 17:30,17,779.5,779.75,778.5,779,273
20121201|2012-09-16 18:00,17,779.25,779.5,775.25,775.5,1047
20121201|2012-09-16 18:30,17,775.5,776.5,775.25,775.75,374
20121201|2012-09-16 19:00,17,776,776.25,775,775.25,330
20121201|2012-09-16 19:30,17,775.5,775.75,775,775.25,195
20121201|2012-09-16 20:00,17,775.25,775.5,774,774.25,743
20121201|2012-09-16 20:30,17,774,774.75,773.75,774.75,254
20121201|2012-09-16 21:00,17,774.75,775,774.5,775,168
20121201|2012-09-16 21:30,17,774.75,775,774.5,775,37
20121201|2012-09-16 22:00,17,774.75,774.75,773.25,773.25,244
20121201|2012-09-16 22:30,17,773.25,773.5,772.5,772.75,438
20121201|2012-09-16 23:00,17,772.75,773.5,772.5,773.25,97
20121201|2012-09-16 23:30,17,773,773.75,773,773.5,70
20121201|2012-09-17 00:00,17,773.75,774.25,773.25,774,54
20121201|2012-09-17 00:30,17,773.75,775,773,775,203
20121201|2012-09-17 01:00,17,775,775,773.75,774.75,299
20121201|2012-09-17 01:30,17,775,775,773,773.5,274
20121201|2012-09-17 02:00,17,773.75,774.5,773.25,774,278
20121201|2012-09-17 02:30,17,773.5,775,773.25,774,175
20121201|2012-09-17 03:00,17,773.75,775,773.75,774.75,199
20121201|2012-09-17 03:30,17,775,776,774.5,775,320
20121201|2012-09-17 04:00,17,775,775,773.25,773.75,212
20121201|2012-09-17 04:30,17,773.75,774,770,770.5,1429
20121201|2012-09-17 05:00,17,770.75,771.5,770.25,770.5,619
20121201|2012-09-17 05:30,17,770.5,770.75,767.75,768.75,904
20121201|2012-09-17 06:00,17,768.75,769.75,767.25,768,579
20121201|2012-09-17 06:30,17,768.25,769,767,767,739
20121201|2012-09-17 07:00,17,767,769.5,766.5,767.25,1114
20121201|2012-09-17 07:30,17,767.25,768.5,764,767,3280
20121201|2012-09-17 08:00,17,767,767.25,765.25,765.25,1712
20121201|2012-09-17 08:30,17,765.25,766.5,763,766.25,3386
20121201|2012-09-17 09:00,17,766.25,766.5,763,765,3139
20121201|2012-09-17 09:30,17,764.75,765,755,757.75,32256
20121201|2012-09-17 10:00,17,757.75,758,753.5,756.25,14052
20121201|2012-09-17 10:30,17,756.25,757.25,751.25,751.25,12178
20121201|2012-09-17 11:00,17,751.25,752.25,747.5,750.5,16039
20121201|2012-09-17 11:30,17,750.5,757.5,750.25,755.25,10244
20121201|2012-09-17 12:00,17,755.5,755.5,751.25,753.25,5401
20121201|2012-09-17 12:30,17,753,755.25,752.5,754,4424
20121201|2012-09-17 13:00,17,754,755.25,750.75,751,5111
20121201|2012-09-17 13:30,17,751,751.25,747,748.25,15381
20121201|2012-09-17 17:00,18,748.25,750.75,746.5,748,2986
20121201|2012-09-17 17:30,18,748.25,748.5,747.5,747.75,614
20121201|2012-09-17 18:00,18,748,750.75,747.75,750.5,674
20121201|2012-09-17 18:30,18,750.75,752,750.5,751.5,557
20121201|2012-09-17 19:00,18,751.25,751.5,750,751.25,314
20121201|2012-09-17 19:30,18,751.25,752,750.25,751.75,400
20121201|2012-09-17 20:00,18,752,753,750.75,751.25,526
20121201|2012-09-17 20:30,18,751.25,752.75,751,752.5,344
20121201|2012-09-17 21:00,18,752.25,753,751.25,752,127
20121201|2012-09-17 21:30,18,752,752.75,751.25,752.25,263
20121201|2012-09-17 22:00,18,752,752.25,751,752,336
20121201|2012-09-17 22:30,18,751.5,751.75,751,751.75,71
20121201|2012-09-17 23:00,18,751.75,752.75,751.5,752.75,127
20121201|2012-09-17 23:30,18,752.5,754,752.5,754,587
20121201|2012-09-18 00:00,18,753.75,754,753.75,754,159
20121201|2012-09-18 00:30,18,753.75,754,752.75,753.25,358
20121201|2012-09-18 01:00,18,753,753.25,751,752.5,174
20121201|2012-09-18 01:30,18,752.75,754,752.5,753,228
20121201|2012-09-18 02:00,18,753.5,753.75,750.25,750.75,400
20121201|2012-09-18 02:30,18,750.75,751,749.5,750,1056
20121201|2012-09-18 03:00,18,749.75,750,744.75,746,3345
20121201|2012-09-18 03:30,18,746,750.75,746,750,944
20121201|2012-09-18 04:00,18,749.75,750.25,747.25,747.75,467
20121201|2012-09-18 04:30,18,747.75,749.25,745.75,747,714
20121201|2012-09-18 05:00,18,747.25,748.5,744.5,745.5,769
20121201|2012-09-18 05:30,18,745.25,745.5,743.75,744.75,1358
20121201|2012-09-18 06:00,18,744.75,746.5,744,746.25,652
20121201|2012-09-18 06:30,18,746,748,745.5,747.75,1147
20121201|2012-09-18 07:00,18,747.75,748.5,745.75,748.5,1490
20121201|2012-09-18 07:30,18,748.5,749.25,748,749.25,1295
20121201|2012-09-18 08:00,18,749,750.75,748.75,749,3269
20121201|2012-09-18 08:30,18,749,750,743.5,749.25,6901
20121201|2012-09-18 09:00,18,749.25,750,748,749.5,4404
20121201|2012-09-18 09:30,18,749.25,754,748.75,752.25,22752
20121201|2012-09-18 10:00,18,752.25,752.75,746.25,747.25,12011
20121201|2012-09-18 10:30,18,747,748.5,745.5,745.5,9737
20121201|2012-09-18 11:00,18,745.5,746.5,742.5,744.5,9532
20121201|2012-09-18 11:30,18,744.75,746.75,743.5,744.75,8156
20121201|2012-09-18 12:00,18,744.75,745,741.25,741.5,7531
20121201|2012-09-18 12:30,18,741.5,742.25,740.5,742,7952
20121201|2012-09-18 13:00,18,742,743.5,741,741.25,6039
20121201|2012-09-18 13:30,18,741.25,741.5,739,740.75,15913
20121201|2012-09-18 17:00,19,740.25,744.25,740.25,742.5,2373
20121201|2012-09-18 17:30,19,742.5,742.75,739.5,740,1339
20121201|2012-09-18 18:00,19,740.5,741,740,741,243
20121201|2012-09-18 18:30,19,740.75,741.25,740.5,741,195
20121201|2012-09-18 19:00,19,741.25,742.75,741,742.5,453
20121201|2012-09-18 19:30,19,742.25,743.75,741.5,743.5,448
20121201|2012-09-18 20:00,19,743.75,745,743.25,744.25,902
20121201|2012-09-18 20:30,19,744.5,746,743.5,745.5,411
20121201|2012-09-18 21:00,19,745.75,746,745.25,746,199
20121201|2012-09-18 21:30,19,746,746.75,745.75,746.25,240
20121201|2012-09-18 22:00,19,746,747.25,745.75,746.5,767
20121201|2012-09-18 22:30,19,746.5,746.5,746,746.25,108
20121201|2012-09-18 23:00,19,746.5,746.75,746,746.25,203
20121201|2012-09-18 23:30,19,746.25,746.75,745.25,745.5,643
20121201|2012-09-19 00:00,19,745.75,745.75,744.5,744.75,194
20121201|2012-09-19 00:30,19,744.75,745,743,743.75,335
20121201|2012-09-19 01:00,19,743.75,744,742.5,742.75,236
20121201|2012-09-19 01:30,19,742.5,746,742.25,745.75,1391
20121201|2012-09-19 02:00,19,745.5,746.5,744.75,746.25,821
20121201|2012-09-19 02:30,19,746.25,748.25,746.25,748.25,1090
20121201|2012-09-19 03:00,19,748.25,749.5,748.25,749.25,842
20121201|2012-09-19 03:30,19,749,749.25,747,747,716
20121201|2012-09-19 04:00,19,746.75,747.5,745.75,747,363
20121201|2012-09-19 04:30,19,747,748,745.25,747.75,355
20121201|2012-09-19 05:00,19,747.75,749.75,747.75,749.75,271
20121201|2012-09-19 05:30,19,749.75,750,749.25,749.25,679
20121201|2012-09-19 06:00,19,749.25,749.5,745.75,746.75,368
20121201|2012-09-19 06:30,19,746.5,746.75,745.5,745.5,408
20121201|2012-09-19 07:00,19,745.5,748.25,745,747.25,1257
20121201|2012-09-19 07:30,19,747.25,749.5,747,748.75,1322
20121201|2012-09-19 08:00,19,749,749.75,747.5,748.25,1535
20121201|2012-09-19 08:30,19,748.5,748.75,746,746.25,1765
20121201|2012-09-19 09:00,19,746.5,748,746,746.25,1966
20121201|2012-09-19 09:30,19,746.75,747.5,743.5,744.5,13670
20121201|2012-09-19 10:00,19,744.5,749.5,743.75,748.5,10192
20121201|2012-09-19 10:30,19,748.5,749.75,746.75,747.5,5861
20121201|2012-09-19 11:00,19,747.75,751.5,747.25,749.75,9386
20121201|2012-09-19 11:30,19,750,759.25,749.75,756,19283
20121201|2012-09-19 12:00,19,756.25,757,752.5,754,6747
20121201|2012-09-19 12:30,19,754,756.5,752.25,753.5,4904
20121201|2012-09-19 13:00,19,753.75,755.25,752.5,752.75,2888
20121201|2012-09-19 13:30,19,752.75,757.25,752.25,756.25,11474
20121201|2012-09-19 17:00,20,755,756.5,754.75,755.25,845
20121201|2012-09-19 17:30,20,755.5,755.5,755,755,156
20121201|2012-09-19 18:00,20,755,756.25,755,755.75,189
20121201|2012-09-19 18:30,20,756.25,757.5,756.25,757.25,645
20121201|2012-09-19 19:00,20,757.25,757.25,754.25,754.5,339
20121201|2012-09-19 19:30,20,754.75,755.25,754.5,754.5,232
20121201|2012-09-19 20:00,20,754.5,754.75,753,753.5,399
20121201|2012-09-19 20:30,20,753.25,753.5,752,752.5,415
20121201|2012-09-19 21:00,20,752.25,753.25,751.25,751.75,357
20121201|2012-09-19 21:30,20,751.75,755,751.75,753.5,371
20121201|2012-09-19 22:00,20,754,755.5,754,755,237
20121201|2012-09-19 22:30,20,754.75,755,753.5,753.5,192
20121201|2012-09-19 23:00,20,753.5,754.75,752.75,753.25,263
20121201|2012-09-19 23:30,20,753,753.75,751.25,753.25,296
20121201|2012-09-20 00:00,20,752.5,753.25,751.5,752.75,154
20121201|2012-09-20 00:30,20,752.75,755.25,751.75,755,187
20121201|2012-09-20 01:00,20,754,754.25,751.25,752.75,224
20121201|2012-09-20 01:30,20,752.5,753.5,751.25,751.5,240
20121201|2012-09-20 02:00,20,751.5,752.25,750,751,1036
20121201|2012-09-20 02:30,20,750.75,751,749.5,750.25,403
20121201|2012-09-20 03:00,20,750,753,749.75,752.5,399
20121201|2012-09-20 03:30,20,752.5,753,751.25,752,507
20121201|2012-09-20 04:00,20,751.75,752,750.75,751,333
20121201|2012-09-20 04:30,20,750.75,751.5,750,750.25,239
20121201|2012-09-20 05:00,20,750.25,750.75,749.5,750.5,650
20121201|2012-09-20 05:30,20,750.75,751.5,750,751.25,167
20121201|2012-09-20 06:00,20,751,753,751,752.75,366
20121201|2012-09-20 06:30,20,752.75,754,752.5,753.5,369
20121201|2012-09-20 07:00,20,753.25,754.5,751.5,752.5,657
20121201|2012-09-20 07:30,20,752.5,753.5,750.25,751.5,992
20121201|2012-09-20 08:00,20,751.5,752.75,750,751.5,1025
20121201|2012-09-20 08:30,20,751.5,754,749,750,3010
20121201|2012-09-20 09:00,20,750.25,750.25,746.75,746.75,6580
20121201|2012-09-20 09:30,20,746.75,753.25,746.25,753,18798
20121201|2012-09-20 10:00,20,753,754,750,751.25,9863
20121201|2012-09-20 10:30,20,751.5,754.75,750.5,752.25,8481
20121201|2012-09-20 11:00,20,752.25,752.5,748.25,749.25,7436
20121201|2012-09-20 11:30,20,749.25,749.25,739,742,26325
20121201|2012-09-20 12:00,20,741.75,744.5,741,744.25,6959
20121201|2012-09-20 12:30,20,744.25,745.75,743,745.25,7799
20121201|2012-09-20 13:00,20,745.25,747.25,743.25,746.5,5720
20121201|2012-09-20 13:30,20,746.5,747.75,744.5,746.25,10542
20121201|2012-09-20 17:00,21,745.5,747.75,745,746.5,1073
20121201|2012-09-20 17:30,21,746.75,747.75,745.5,747.25,348
20121201|2012-09-20 18:00,21,747.25,748.5,747.25,747.75,173
20121201|2012-09-20 18:30,21,747.5,748.25,747,747.25,156
20121201|2012-09-20 19:00,21,747.75,748.75,747.25,748.5,121
20121201|2012-09-20 19:30,21,748.25,749,747.75,748.75,145
20121201|2012-09-20 20:00,21,748.75,749,747.5,748.5,179
20121201|2012-09-20 20:30,21,748.25,749.5,747.75,749,228
20121201|2012-09-20 21:00,21,749.25,749.5,747.75,748,135
20121201|2012-09-20 21:30,21,748.25,748.75,747.5,747.75,247
20121201|2012-09-20 22:00,21,747.75,748.5,747.5,748,59
20121201|2012-09-20 22:30,21,747.5,748,746.75,747,181
20121201|2012-09-20 23:00,21,747.75,748,746.5,748,138
20121201|2012-09-20 23:30,21,747.5,748,747.25,747.75,61
20121201|2012-09-21 00:00,21,747.75,748.5,747.75,747.75,118
20121201|2012-09-21 00:30,21,748,748,746.75,747.5,152
20121201|2012-09-21 01:00,21,747.25,748.25,747,747.75,182
20121201|2012-09-21 01:30,21,747.5,748.75,747.5,748.5,139
20121201|2012-09-21 02:00,21,748,749,747,747.25,475
20121201|2012-09-21 02:30,21,747.75,751.5,747,751,1160
20121201|2012-09-21 03:00,21,751,752.25,750.75,752.25,629
20121201|2012-09-21 03:30,21,752.25,754.5,751,751.5,1756
20121201|2012-09-21 04:00,21,751.75,752,749.75,749.75,511
20121201|2012-09-21 04:30,21,749.5,751.5,749.5,750,374
20121201|2012-09-21 05:00,21,750.25,751.75,750,751,191
20121201|2012-09-21 05:30,21,751,751.25,749.5,750.5,293
20121201|2012-09-21 06:00,21,750,750.5,749,749.75,340
20121201|2012-09-21 06:30,21,749.5,749.75,747,748,790
20121201|2012-09-21 07:00,21,747.75,750.75,747.5,748.75,1009
20121201|2012-09-21 07:30,21,748.75,750.75,747.75,748,1059
20121201|2012-09-21 08:00,21,748.25,749.5,747.5,749.25,1302
20121201|2012-09-21 08:30,21,749,751.25,747.75,751,2436
20121201|2012-09-21 09:00,21,751,752.5,751,752,4102
20121201|2012-09-21 09:30,21,752,752.5,747.25,747.25,14490
20121201|2012-09-21 10:00,21,747.25,750,747.25,749.5,7442
20121201|2012-09-21 10:30,21,749.5,751.75,749,750.75,6847
20121201|2012-09-21 11:00,21,751,751.25,749.25,749.75,4127
20121201|2012-09-21 11:30,21,750,751.5,748,750.5,6515
20121201|2012-09-21 12:00,21,750.75,751,744.5,747.5,12922
20121201|2012-09-21 12:30,21,747.5,749,745.75,748.5,5223
20121201|2012-09-21 13:00,21,748.5,750,746.75,747,6820
20121201|2012-09-21 13:30,21,747,749.75,745.75,749.75,18605
20121201|2012-09-23 17:00,24,746.75,751.25,746,747.25,2830
20121201|2012-09-23 17:30,24,747.25,749.25,747,748.75,418
20121201|2012-09-23 18:00,24,748.25,748.75,747.75,748,196
20121201|2012-09-23 18:30,24,748,748,747.25,747.75,110
20121201|2012-09-23 19:00,24,747.75,748,747,747.25,191
20121201|2012-09-23 19:30,24,747.25,747.25,746,746,306
20121201|2012-09-23 20:00,24,746.25,746.25,744.75,744.75,1108
20121201|2012-09-23 20:30,24,744.5,745.5,742,744,1452
20121201|2012-09-23 21:00,24,744,745,742.75,744.25,903
20121201|2012-09-23 21:30,24,744.5,744.5,742.5,743.25,337
20121201|2012-09-23 22:00,24,744,744.5,743.5,744.25,360
20121201|2012-09-23 22:30,24,744,744.75,744,744.5,192
20121201|2012-09-23 23:00,24,744.25,745,744.25,745,83
20121201|2012-09-23 23:30,24,744.75,745,744.75,745,88
20121201|2012-09-24 00:00,24,745,745,744.5,745,47
20121201|2012-09-24 00:30,24,744.5,745.5,744.5,745.25,112
20121201|2012-09-24 01:00,24,744.75,745.75,744.5,745.25,121
20121201|2012-09-24 01:30,24,745.5,747.75,745.5,747.25,646
20121201|2012-09-24 02:00,24,746.75,747.75,746.75,747.75,143
20121201|2012-09-24 02:30,24,747.75,748,747.25,747.75,107
20121201|2012-09-24 03:00,24,747.75,750,746.75,749.75,571
20121201|2012-09-24 03:30,24,749.75,749.75,747.75,749,338
20121201|2012-09-24 04:00,24,748.75,749.5,748.5,749,260
20121201|2012-09-24 04:30,24,749,749.5,747.75,748,220
20121201|2012-09-24 05:00,24,748,748.25,745.5,746,243
20121201|2012-09-24 05:30,24,745.75,747,745.75,746.5,86
20121201|2012-09-24 06:00,24,746.75,747.5,746.25,747,360
20121201|2012-09-24 06:30,24,747,747.5,745.25,746,472
20121201|2012-09-24 07:00,24,746,748,745.5,746.75,600
20121201|2012-09-24 07:30,24,746.75,748,745.5,745.5,814
20121201|2012-09-24 08:00,24,745.5,747.25,744,744.75,1336
20121201|2012-09-24 08:30,24,744.75,745,741.75,743.25,4065
20121201|2012-09-24 09:00,24,743.5,744,741.25,743,4271
20121201|2012-09-24 09:30,24,742.5,744,738.25,740,15833
20121201|2012-09-24 10:00,24,740,742,736.5,741,13722
20121201|2012-09-24 10:30,24,741.25,744,738.75,743.25,6624
20121201|2012-09-24 11:00,24,743,743,740.5,741.75,3180
20121201|2012-09-24 11:30,24,741.75,741.75,740.25,741,2398
20121201|2012-09-24 12:00,24,741,742.75,739.5,741.75,4490
20121201|2012-09-24 12:30,24,741.75,746.75,741.75,744.25,8563
20121201|2012-09-24 13:00,24,744.5,745.5,742.25,742.25,3884
20121201|2012-09-24 13:30,24,742.5,745.75,742.25,743.5,9598
20121201|2012-09-24 17:00,25,743.5,743.75,742,742.5,818
20121201|2012-09-24 17:30,25,742.75,743.25,742.5,743.25,173
20121201|2012-09-24 18:00,25,743.25,743.5,742.75,743,91
20121201|2012-09-24 18:30,25,743,743,740.5,741.5,439
20121201|2012-09-24 19:00,25,741.75,742.5,740.75,742,163
20121201|2012-09-24 19:30,25,742,743.25,741.75,743.25,256
20121201|2012-09-24 20:00,25,743.5,744.75,742.5,744,617
20121201|2012-09-24 20:30,25,744.25,744.75,743.25,743.75,333
20121201|2012-09-24 21:00,25,743.75,744.25,742.25,743.5,252
20121201|2012-09-24 21:30,25,743.25,743.75,741.75,742.25,224
20121201|2012-09-24 22:00,25,742.25,743.5,741.5,743,134
20121201|2012-09-24 22:30,25,743,743.5,742.5,743.5,56
20121201|2012-09-24 23:00,25,743.5,744,742.5,742.75,85
20121201|2012-09-24 23:30,25,743,743.5,742.5,743.5,25
20121201|2012-09-25 00:00,25,743.25,743.5,743,743.5,22
20121201|2012-09-25 00:30,25,743.75,743.75,742,742.5,108
20121201|2012-09-25 01:00,25,742.25,743.5,741.75,741.75,197
20121201|2012-09-25 01:30,25,742,743.5,742,743,105
20121201|2012-09-25 02:00,25,743,743.75,742.75,743.5,116
20121201|2012-09-25 02:30,25,743.75,746.5,743.75,746.25,1003
20121201|2012-09-25 03:00,25,746.25,746.5,745.75,746.25,326
20121201|2012-09-25 03:30,25,746.5,747,746,746.5,448
20121201|2012-09-25 04:00,25,746.25,746.75,745,745.25,157
20121201|2012-09-25 04:30,25,745.25,745.5,744,744.75,264
20121201|2012-09-25 05:00,25,744.5,746.75,744.25,746.25,172
20121201|2012-09-25 05:30,25,746.25,746.5,743.5,743.75,333
20121201|2012-09-25 06:00,25,743.5,747,743.5,747,475
20121201|2012-09-25 06:30,25,746.75,747.5,744,744.75,738
20121201|2012-09-25 07:00,25,745,746.5,744.75,746.25,399
20121201|2012-09-25 07:30,25,746.25,749.25,746,749,2312
20121201|2012-09-25 08:00,25,749,749,747,748.5,1187
20121201|2012-09-25 08:30,25,748.25,749,745,745.75,1828
20121201|2012-09-25 09:00,25,746.25,746.75,745,745.5,2092
20121201|2012-09-25 09:30,25,745.5,746.5,740.5,742.5,13181
20121201|2012-09-25 10:00,25,742.5,744,741.75,742.75,5333
20121201|2012-09-25 10:30,25,742.75,744.75,742.25,742.5,5958
20121201|2012-09-25 11:00,25,742.5,743.75,741.25,742,4648
20121201|2012-09-25 11:30,25,742.25,742.5,740,741,5471
20121201|2012-09-25 12:00,25,741,742.75,740.5,741.25,2380
20121201|2012-09-25 12:30,25,741.5,743,741,742.75,2109
20121201|2012-09-25 13:00,25,742.75,743.25,739,739.75,4163
20121201|2012-09-25 13:30,25,739.25,744.75,739,744.5,10135
20121201|2012-09-25 17:00,26,743.25,744.75,743,744.5,803
20121201|2012-09-25 17:30,26,744.25,744.25,743.75,743.75,154
20121201|2012-09-25 18:00,26,744,744.5,743.25,744.25,163
20121201|2012-09-25 18:30,26,744.25,744.5,743.75,744,34
20121201|2012-09-25 19:00,26,743.75,744.5,743.75,744.5,160
20121201|2012-09-25 19:30,26,744,744.75,743.75,744,243
20121201|2012-09-25 20:00,26,743.75,744.75,743.75,744,307
20121201|2012-09-25 20:30,26,744,744,743,743.25,565
20121201|2012-09-25 21:00,26,743,743.75,743,743.5,123
20121201|2012-09-25 21:30,26,743.25,743.5,743,743.25,62
20121201|2012-09-25 22:00,26,743,743.5,743,743,62
20121201|2012-09-25 22:30,26,743.25,744,743.25,744,74
20121201|2012-09-25 23:00,26,744.25,744.5,744,744.25,53
20121201|2012-09-25 23:30,26,744.25,744.25,744,744,50
20121201|2012-09-26 00:00,26,743.75,744.25,743.75,744.25,22
20121201|2012-09-26 00:30,26,743.75,744,743.5,743.75,44
20121201|2012-09-26 01:00,26,743.75,743.75,742.75,743,122
20121201|2012-09-26 01:30,26,743.25,744,739.5,740.25,847
20121201|2012-09-26 02:00,26,740.5,742,740.25,741.25,333
20121201|2012-09-26 02:30,26,741.5,742,741,741,135
20121201|2012-09-26 03:00,26,741.25,741.5,737.5,738.25,1207
20121201|2012-09-26 03:30,26,738.25,739,738.25,739,324
20121201|2012-09-26 04:00,26,739,739.5,737.5,738.25,634
20121201|2012-09-26 04:30,26,738.25,739,735.5,735.75,1715
20121201|2012-09-26 05:00,26,736,737,735,736.75,1504
20121201|2012-09-26 05:30,26,736.75,737,735.25,736,278
20121201|2012-09-26 06:00,26,736,736,734.25,734.5,902
20121201|2012-09-26 06:30,26,734.5,736.75,734.25,736.75,925
20121201|2012-09-26 07:00,26,736.75,736.75,734.25,734.75,1099
20121201|2012-09-26 07:30,26,735,735.5,733.5,735.25,2169
20121201|2012-09-26 08:00,26,735,736.5,734.5,735,1984
20121201|2012-09-26 08:30,26,735,736,732,732.5,2953
20121201|2012-09-26 09:00,26,732.75,733,730.5,731,5338
20121201|2012-09-26 09:30,26,731,733,727,728.75,22705
20121201|2012-09-26 10:00,26,728.5,731.5,727.75,728.75,9227
20121201|2012-09-26 10:30,26,728.5,729.25,722.5,723.25,21763
20121201|2012-09-26 11:00,26,723.25,726.5,723,725,8088
20121201|2012-09-26 11:30,26,725.25,726,723.25,724.5,5311
20121201|2012-09-26 12:00,26,724.75,727,724,727,5971
20121201|2012-09-26 12:30,26,727,727,724.5,725,5433
20121201|2012-09-26 13:00,26,724.75,725.25,723.75,724.25,5221
20121201|2012-09-26 13:30,26,724.25,725.5,722.75,724.75,14959
20121201|2012-09-26 17:00,27,725,726.75,724.75,726.25,1136
20121201|2012-09-26 17:30,27,726.25,726.25,725.25,725.75,247
20121201|2012-09-26 18:00,27,726,726.25,725.5,726,138
20121201|2012-09-26 18:30,27,725.75,726.25,725.75,725.75,117
20121201|2012-09-26 19:00,27,726,726.25,725.5,725.75,236
20121201|2012-09-26 19:30,27,725.75,726,725.25,726,418
20121201|2012-09-26 20:00,27,725.75,726.75,724.75,724.75,990
20121201|2012-09-26 20:30,27,724.75,725.25,723.75,723.75,400
20121201|2012-09-26 21:00,27,724,725.5,723.75,723.75,310
20121201|2012-09-26 21:30,27,724,724.25,723,723.75,421
20121201|2012-09-26 22:00,27,724,724,722.25,722.25,868
20121201|2012-09-26 22:30,27,722.5,722.75,721.5,721.75,512
20121201|2012-09-26 23:00,27,721.75,722.5,721.5,722.5,215
20121201|2012-09-26 23:30,27,722.25,723,722,723,105
20121201|2012-09-27 00:00,27,723,723.25,722.25,723,150
20121201|2012-09-27 00:30,27,723.25,723.75,722.5,723.5,350
20121201|2012-09-27 01:00,27,723.75,723.75,722.75,723.25,189
20121201|2012-09-27 01:30,27,723,723,722,722.5,199
20121201|2012-09-27 02:00,27,722.5,724,721.75,723.25,549
20121201|2012-09-27 02:30,27,723.75,724.75,723,723.5,549
20121201|2012-09-27 03:00,27,723.5,723.75,722.25,723,296
20121201|2012-09-27 03:30,27,723,724,722.25,723,551
20121201|2012-09-27 04:00,27,722.5,723.25,721.75,722.25,270
20121201|2012-09-27 04:30,27,722,722.5,721.25,722,1000
20121201|2012-09-27 05:00,27,721.75,722,721.25,721.75,595
20121201|2012-09-27 05:30,27,721.5,721.75,720.5,721,642
20121201|2012-09-27 06:00,27,721,722.25,720.75,721.5,434
20121201|2012-09-27 06:30,27,721.25,721.5,720.25,720.5,969
20121201|2012-09-27 07:00,27,720.5,720.75,719.5,720.25,3083
20121201|2012-09-27 07:30,27,720,723,718.5,719.25,6082
20121201|2012-09-27 08:00,27,719.25,720,717,717.75,4101
20121201|2012-09-27 08:30,27,717.5,718.75,715,718.25,6622
20121201|2012-09-27 09:00,27,718.25,719.75,717.75,718.25,4681
20121201|2012-09-27 09:30,27,718.25,722.5,717.5,719.25,20230
20121201|2012-09-27 10:00,27,719.5,720,715,717.25,11736
20121201|2012-09-27 10:30,27,717.25,717.5,714.25,716,9420
20121201|2012-09-27 11:00,27,716,716.5,713.5,714,6864
20121201|2012-09-27 11:30,27,714,715.75,714,714.25,5416
20121201|2012-09-27 12:00,27,714.25,716.25,711.75,716,10238
20121201|2012-09-27 12:30,27,716,716.25,713.25,715.5,3889
20121201|2012-09-27 13:00,27,715.5,716.25,714,714.25,5661
20121201|2012-09-27 13:30,27,714.25,717,712,716.75,15302
20121201|2012-09-27 17:00,28,716.5,719.5,716.5,718,1864
20121201|2012-09-27 17:30,28,717.75,718,715.5,716,784
20121201|2012-09-27 18:00,28,716,716.5,715.75,716,183
20121201|2012-09-27 18:30,28,716.25,716.5,715.75,716.25,131
20121201|2012-09-27 19:00,28,716.5,716.75,716,716.75,294
20121201|2012-09-27 19:30,28,716.75,717.25,716.25,717.25,279
20121201|2012-09-27 20:00,28,717.25,718.75,717,717.5,296
20121201|2012-09-27 20:30,28,717.25,718.25,716.75,717.25,175
20121201|2012-09-27 21:00,28,717.5,718.25,717,718,244
20121201|2012-09-27 21:30,28,718.5,718.5,717.75,718,160
20121201|2012-09-27 22:00,28,718.25,719,717.75,718.25,213
20121201|2012-09-27 22:30,28,718,718.5,717.5,717.5,120
20121201|2012-09-27 23:00,28,717.5,719,717.5,718.25,189
20121201|2012-09-27 23:30,28,718.25,718.75,718.25,718.5,58
20121201|2012-09-28 00:00,28,718.5,719,717.5,717.75,180
20121201|2012-09-28 00:30,28,717.75,717.75,716,716.5,414
20121201|2012-09-28 01:00,28,716.5,717,716.25,716.5,251
20121201|2012-09-28 01:30,28,716.25,717.5,716.25,716.75,396
20121201|2012-09-28 02:00,28,716.75,717.25,712,713.5,1289
20121201|2012-09-28 02:30,28,713.5,716,712.75,713.25,870
20121201|2012-09-28 03:00,28,712.75,713.5,707.25,710.75,3334
20121201|2012-09-28 03:30,28,711,711.25,706,707.25,2627
20121201|2012-09-28 04:00,28,707,708,706,706.75,816
20121201|2012-09-28 04:30,28,706.5,706.75,705,705.5,1151
20121201|2012-09-28 05:00,28,705.5,709.25,705.5,707.5,782
20121201|2012-09-28 05:30,28,707.5,708.75,706.75,708.5,362
20121201|2012-09-28 06:00,28,708.75,710,707,708.75,615
20121201|2012-09-28 06:30,28,708.5,714,708.5,713.25,1242
20121201|2012-09-28 07:00,28,713,713.25,710,711,2459
20121201|2012-09-28 07:30,28,711.25,741.25,711.25,736.5,42371
20121201|2012-09-28 08:00,28,737,750.5,735.75,743.75,21396
20121201|2012-09-28 08:30,28,744,746.25,741,744.5,9949
20121201|2012-09-28 09:00,28,744.5,745.5,741.75,743.75,6648
20121201|2012-09-28 09:30,28,744,756,742.5,755.25,41543
20121201|2012-09-28 10:00,28,755.25,756.25,753,756.25,16214
20121201|2012-09-28 10:30,28,756.25,756.25,756.25,756.25,716
20121201|2012-09-28 11:00,28,756.25,756.25,756.25,756.25,389
20121201|2012-09-28 11:30,28,756.25,756.25,756.25,756.25,430
20121201|2012-09-28 12:00,28,756.25,756.25,756.25,756.25,253
20121201|2012-09-28 12:30,28,756.25,756.25,756.25,756.25,252
20121201|2012-09-28 13:00,28,756.25,756.25,756.25,756.25,626
20121201|2012-09-28 13:30,28,756.25,756.25,756.25,756.25,1553
20121201|2012-09-30 17:00,1,760.25,768.5,758.75,765,8381
20121201|2012-09-30 17:30,1,765.25,765.25,762,762.5,771
20121201|2012-09-30 18:00,1,762.5,762.75,760.25,761.5,747
20121201|2012-09-30 18:30,1,761.75,764,761.5,762.5,631
20121201|2012-09-30 19:00,1,763,766.75,762.5,766.25,700
20121201|2012-09-30 19:30,1,766.5,767,765.5,766.75,524
20121201|2012-09-30 20:00,1,767,767,765.25,766,756
20121201|2012-09-30 20:30,1,766.25,766.5,764,765,659
20121201|2012-09-30 21:00,1,765.25,765.25,764,764.5,343
20121201|2012-09-30 21:30,1,764.75,765.25,763.25,764.75,500
20121201|2012-09-30 22:00,1,764.75,765,763.75,764.25,183
20121201|2012-09-30 22:30,1,764.75,766,764.25,765.75,237
20121201|2012-09-30 23:00,1,766,767,765.75,767,227
20121201|2012-09-30 23:30,1,767.25,767.25,766,766,473
20121201|2012-10-01 00:00,1,766.5,767.5,766,767,252
20121201|2012-10-01 00:30,1,767.25,767.75,766.25,767.75,289
20121201|2012-10-01 01:00,1,767.75,768,767,767.75,412
20121201|2012-10-01 01:30,1,768,768,765,765.25,384
20121201|2012-10-01 02:00,1,765.25,767,764,766.25,776
20121201|2012-10-01 02:30,1,766.5,766.5,764.75,765,154
20121201|2012-10-01 03:00,1,765.25,765.75,762.75,763,441
20121201|2012-10-01 03:30,1,763.25,764.75,762,763.75,691
20121201|2012-10-01 04:00,1,763.75,764.75,760.25,760.75,1180
20121201|2012-10-01 04:30,1,761,761.25,759.25,759.25,835
20121201|2012-10-01 05:00,1,759.5,759.5,757.25,757.75,1229
20121201|2012-10-01 05:30,1,757.75,757.75,756.25,756.75,963
20121201|2012-10-01 06:00,1,756.75,759.75,756.5,759.5,1087
20121201|2012-10-01 06:30,1,759.75,761.75,759,760.75,1090
20121201|2012-10-01 07:00,1,761.25,764,760.25,763.25,1979
20121201|2012-10-01 07:30,1,763.25,763.5,760.25,761.75,1853
20121201|2012-10-01 08:00,1,761.75,761.75,758,760,2828
20121201|2012-10-01 08:30,1,760.25,764.5,760,764.25,4401
20121201|2012-10-01 09:00,1,764.5,766.5,762.5,763,4916
20121201|2012-10-01 09:30,1,763,763.5,752.5,758.25,30020
20121201|2012-10-01 10:00,1,758.25,762,757.25,759.5,10059
20121201|2012-10-01 10:30,1,759.75,760.5,753,753.25,12646
20121201|2012-10-01 11:00,1,753.25,756.25,751.5,756,10286
20121201|2012-10-01 11:30,1,756,757.5,754,757.25,5005
20121201|2012-10-01 12:00,1,757,759.75,755.75,757.5,7403
20121201|2012-10-01 12:30,1,757.25,758.75,755,758.25,5240
20121201|2012-10-01 13:00,1,758.25,759,757,758,2991
20121201|2012-10-01 13:30,1,758,758.75,754.5,757,14914
20121201|2012-10-01 17:00,2,756.5,756.5,753.25,753.75,1032
20121201|2012-10-01 17:30,2,753.75,754,752.75,754,522
20121201|2012-10-01 18:00,2,753.5,755,753.5,755,171
20121201|2012-10-01 18:30,2,754.5,756.25,754.5,756,498
20121201|2012-10-01 19:00,2,756,756.25,755.5,756.25,191
20121201|2012-10-01 19:30,2,756,756.25,755.25,756,280
20121201|2012-10-01 20:00,2,756,756.25,755.5,756.25,87
20121201|2012-10-01 20:30,2,756.25,756.5,755.75,756.25,138
20121201|2012-10-01 21:00,2,756.25,756.5,755.75,755.75,91
20121201|2012-10-01 21:30,2,756,756.75,756,756.75,111
20121201|2012-10-01 22:00,2,756.75,758.75,756.5,758.25,469
20121201|2012-10-01 22:30,2,758.25,758.75,758,758.5,104
20121201|2012-10-01 23:00,2,758.25,758.5,757.75,758,105
20121201|2012-10-01 23:30,2,758,759,758,758.5,226
20121201|2012-10-02 00:00,2,758.5,759,758.5,758.5,78
20121201|2012-10-02 00:30,2,758.5,759,757.25,758.75,309
20121201|2012-10-02 01:00,2,759,759.5,758.25,759.25,148
20121201|2012-10-02 01:30,2,759.25,760,759,759.25,260
20121201|2012-10-02 02:00,2,759.5,760,757,757.75,602
20121201|2012-10-02 02:30,2,757.75,758.5,757.25,757.25,198
20121201|2012-10-02 03:00,2,757,759.25,757,758,444
20121201|2012-10-02 03:30,2,758,758.25,756.5,756.75,309
20121201|2012-10-02 04:00,2,757,757.25,756.75,757.25,132
20121201|2012-10-02 04:30,2,757.25,757.25,753.5,756,696
20121201|2012-10-02 05:00,2,756,756.5,753.25,753.25,899
20121201|2012-10-02 05:30,2,753.5,754.5,753,753,308
20121201|2012-10-02 06:00,2,753,753.25,752,752.5,388
20121201|2012-10-02 06:30,2,752.75,754,752,752,484
20121201|2012-10-02 07:00,2,752,752.25,750.5,750.5,1553
20121201|2012-10-02 07:30,2,750.75,751.75,746,746,4691
20121201|2012-10-02 08:00,2,746,750,746,749.5,3500
20121201|2012-10-02 08:30,2,749.75,750.25,748.5,750.25,2288
20121201|2012-10-02 09:00,2,750.25,753.5,749.75,753.5,3448
20121201|2012-10-02 09:30,2,753.5,756,752.5,754,14384
20121201|2012-10-02 10:00,2,754,756.5,752.5,756.25,8883
20121201|2012-10-02 10:30,2,756.25,758.75,754.25,758,7387
20121201|2012-10-02 11:00,2,758,758,755.25,755.5,5107
20121201|2012-10-02 11:30,2,755.5,755.5,753,754.25,6055
20121201|2012-10-02 12:00,2,754,754.25,752,752.75,3727
20121201|2012-10-02 12:30,2,753,753.75,752,753.5,3984
20121201|2012-10-02 13:00,2,753.5,756,753.25,755.5,4264
20121201|2012-10-02 13:30,2,755.75,758.75,753.75,758.75,12382
20121201|2012-10-02 17:00,3,757.75,758.5,757,757.25,1127
20121201|2012-10-02 17:30,3,757.25,757.5,756.5,756.75,113
20121201|2012-10-02 18:00,3,756.75,756.75,756.5,756.5,65
20121201|2012-10-02 18:30,3,756.25,756.5,755.5,756.5,223
20121201|2012-10-02 19:00,3,756.25,756.5,753.25,753.75,692
20121201|2012-10-02 19:30,3,753.75,756.75,753.75,755.75,506
20121201|2012-10-02 20:00,3,756,756.25,754,754.75,163
20121201|2012-10-02 20:30,3,755,755.75,754.75,755.75,178
20121201|2012-10-02 21:00,3,755.75,756.25,753.75,755,233
20121201|2012-10-02 21:30,3,754.5,754.5,753,753.25,287
20121201|2012-10-02 22:00,3,753.25,754,753,753.25,174
20121201|2012-10-02 22:30,3,753.25,754.75,753.25,754.25,137
20121201|2012-10-02 23:00,3,754.5,754.5,753.75,754,59
20121201|2012-10-02 23:30,3,753.75,754,753.5,753.5,49
20121201|2012-10-03 00:00,3,753.75,754.25,753.25,753.5,112
20121201|2012-10-03 00:30,3,753.5,753.5,752.5,753,230
20121201|2012-10-03 01:00,3,753,753.5,752.75,753.25,88
20121201|2012-10-03 01:30,3,753.25,753.5,752.25,752.5,445
20121201|2012-10-03 02:00,3,752.5,752.5,750,750.5,1282
20121201|2012-10-03 02:30,3,750.75,751,748.25,749,1124
20121201|2012-10-03 03:00,3,749,750,748.25,748.25,334
20121201|2012-10-03 03:30,3,748.25,748.5,747,747.25,936
20121201|2012-10-03 04:00,3,747.25,749.25,747,748.75,557
20121201|2012-10-03 04:30,3,749,750,748.5,749.75,360
20121201|2012-10-03 05:00,3,749.5,749.5,748.5,749.5,361
20121201|2012-10-03 05:30,3,749.5,751.25,749,751,419
20121201|2012-10-03 06:00,3,751.25,754.5,750.25,753.75,870
20121201|2012-10-03 06:30,3,754,755.25,751.5,753,799
20121201|2012-10-03 07:00,3,753,754,751.5,752.5,528
20121201|2012-10-03 07:30,3,752.5,754,751,751.25,1550
20121201|2012-10-03 08:00,3,751.5,753.5,750.5,753,1467
20121201|2012-10-03 08:30,3,753.25,753.5,751,751.5,2558
20121201|2012-10-03 09:00,3,751.75,753.25,750.5,753,3944
20121201|2012-10-03 09:30,3,752.75,755.5,750.25,753,15766
20121201|2012-10-03 10:00,3,753,755,751.25,751.25,7083
20121201|2012-10-03 10:30,3,751.25,752,749.25,751.5,7253
20121201|2012-10-03 11:00,3,751.25,754.25,751.25,753,4970
20121201|2012-10-03 11:30,3,753,756.75,752.75,755.5,10835
20121201|2012-10-03 12:00,3,755.5,757,752.75,753.5,6159
20121201|2012-10-03 12:30,3,753.75,759.75,753.75,759.75,10373
20121201|2012-10-03 13:00,3,759.75,763.5,758.75,759,13220
20121201|2012-10-03 13:30,3,759,759.5,755.5,756.75,13219
20121201|2012-10-03 17:00,4,756.5,756.75,755.75,756.25,658
20121201|2012-10-03 17:30,4,756,756,755.25,755.25,449
20121201|2012-10-03 18:00,4,755.5,755.75,755,755.5,97
20121201|2012-10-03 18:30,4,755.25,755.25,753,754.5,611
20121201|2012-10-03 19:00,4,754.5,754.75,753.75,754.5,92
20121201|2012-10-03 19:30,4,754.5,754.75,754.25,754.25,55
20121201|2012-10-03 20:00,4,754.25,754.75,754.25,754.25,63
20121201|2012-10-03 20:30,4,754.25,754.5,754,754.25,48
20121201|2012-10-03 21:00,4,754.25,755,754,754.25,134
20121201|2012-10-03 21:30,4,754,755.75,754,755.25,197
20121201|2012-10-03 22:00,4,755.5,755.75,755,755.25,76
20121201|2012-10-03 22:30,4,755.5,756.75,755.25,755.75,291
20121201|2012-10-03 23:00,4,755.75,756.25,755.5,755.75,96
20121201|2012-10-03 23:30,4,756,756.75,756,756.25,78
20121201|2012-10-04 00:00,4,756.25,756.5,756,756,28
20121201|2012-10-04 00:30,4,756,756,755,755,122
20121201|2012-10-04 01:00,4,755.25,756,755,756,160
20121201|2012-10-04 01:30,4,756.25,756.75,755.25,756.75,110
20121201|2012-10-04 02:00,4,756.5,756.75,756.25,756.5,131
20121201|2012-10-04 02:30,4,756.5,756.75,756.25,756.5,78
20121201|2012-10-04 03:00,4,756.5,759.5,756.5,758,532
20121201|2012-10-04 03:30,4,758.25,759,757.5,758.5,289
20121201|2012-10-04 04:00,4,758.75,759.75,758.75,759.75,325
20121201|2012-10-04 04:30,4,759.75,761.75,759.75,761.25,591
20121201|2012-10-04 05:00,4,761.75,762.25,761,761.75,423
20121201|2012-10-04 05:30,4,761.75,762,761.25,761.25,267
20121201|2012-10-04 06:00,4,761.5,761.75,760.5,761,260
20121201|2012-10-04 06:30,4,761,763,760.75,762.75,823
20121201|2012-10-04 07:00,4,762.75,763.5,761.25,762.5,1201
20121201|2012-10-04 07:30,4,762.5,766,762,763,3470
20121201|2012-10-04 08:00,4,762.75,765.75,762.5,764.5,2039
20121201|2012-10-04 08:30,4,764.25,766,763.5,764.75,2436
20121201|2012-10-04 09:00,4,765,767.5,764.5,765.5,5361
20121201|2012-10-04 09:30,4,765.5,765.75,758.5,761.5,19108
20121201|2012-10-04 10:00,4,761.5,762,756.25,757.75,10106
20121201|2012-10-04 10:30,4,757.75,761,757.25,759.75,6009
20121201|2012-10-04 11:00,4,759.5,762.5,759.25,760.75,4942
20121201|2012-10-04 11:30,4,760.75,764.5,760.75,762,6271
20121201|2012-10-04 12:00,4,762,763,760.5,762.75,3279
20121201|2012-10-04 12:30,4,762.75,763.75,761.5,762.5,3217
20121201|2012-10-04 13:00,4,762.75,763.5,760.75,761,3034
20121201|2012-10-04 13:30,4,761,761.25,755.25,756,13630
20121201|2012-10-04 17:00,5,756.5,756.5,755.25,756,635
20121201|2012-10-04 17:30,5,756,756,754.5,755.25,473
20121201|2012-10-04 18:00,5,755.5,756.75,755.5,756.5,346
20121201|2012-10-04 18:30,5,756.5,757,756.25,757,188
20121201|2012-10-04 19:00,5,756.75,757.5,756.75,757.5,199
20121201|2012-10-04 19:30,5,757,758,757,757.5,127
20121201|2012-10-04 20:00,5,757.25,758.25,757.25,758,88
20121201|2012-10-04 20:30,5,758,758.25,757.5,757.75,59
20121201|2012-10-04 21:00,5,757.5,758,757.5,757.75,100
20121201|2012-10-04 21:30,5,757.75,757.75,756.75,757.25,122
20121201|2012-10-04 22:00,5,757,757.25,755.25,755.75,172
20121201|2012-10-04 22:30,5,755.75,756,755.5,755.75,38
20121201|2012-10-04 23:00,5,756,756.25,755.75,755.75,33
20121201|2012-10-04 23:30,5,756,756.5,755.75,756,49
20121201|2012-10-05 00:00,5,756.25,756.25,755.5,755.75,12
20121201|2012-10-05 00:30,5,755.5,756,755.5,755.5,23
20121201|2012-10-05 01:00,5,755.5,755.5,753.5,754,322
20121201|2012-10-05 01:30,5,753.5,754.25,753.5,754,93
20121201|2012-10-05 02:00,5,754.5,756,753.5,754.5,241
20121201|2012-10-05 02:30,5,754.25,754.75,753.75,753.75,145
20121201|2012-10-05 03:00,5,753.75,754.75,753,753.25,315
20121201|2012-10-05 03:30,5,753.5,754,751.75,753.75,831
20121201|2012-10-05 04:00,5,753.75,754.25,753.5,754.25,122
20121201|2012-10-05 04:30,5,754.25,754.5,753.25,753.25,78
20121201|2012-10-05 05:00,5,753.25,754.25,753.25,753.75,72
20121201|2012-10-05 05:30,5,753.5,755.25,753.5,755.25,151
20121201|2012-10-05 06:00,5,755.25,756,754.75,755.25,114
20121201|2012-10-05 06:30,5,755,755.5,755,755.25,129
20121201|2012-10-05 07:00,5,755.25,756.25,754.75,755,325
20121201|2012-10-05 07:30,5,755,757,752.75,754.5,1393
20121201|2012-10-05 08:00,5,754.5,757.5,754,754.75,1559
20121201|2012-10-05 08:30,5,754.5,754.75,753,753.5,1611
20121201|2012-10-05 09:00,5,753.5,753.75,751.25,752.5,3872
20121201|2012-10-05 09:30,5,752.5,753.75,749.25,753,17428
20121201|2012-10-05 10:00,5,753.25,753.75,748.75,750,9061
20121201|2012-10-05 10:30,5,750,751.25,746.25,751.25,11238
20121201|2012-10-05 11:00,5,751.5,753.25,750.5,751.25,5687
20121201|2012-10-05 11:30,5,751.25,751.5,747.75,748,5750
20121201|2012-10-05 12:00,5,748,749.5,748,748.5,4269
20121201|2012-10-05 12:30,5,748.25,749.75,748,749.25,2937
20121201|2012-10-05 13:00,5,749.25,750.5,748.75,749,2540
20121201|2012-10-05 13:30,5,748.75,749.25,747.25,747.5,12345
20121201|2012-10-07 17:00,8,747,747,742.5,744.25,2585
20121201|2012-10-07 17:30,8,744.25,745,743.25,744.75,343
20121201|2012-10-07 18:00,8,744.75,745.25,743.75,745.25,225
20121201|2012-10-07 18:30,8,745,745.25,744.75,744.75,261
20121201|2012-10-07 19:00,8,744.75,745.25,744.5,744.75,108
20121201|2012-10-07 19:30,8,744.5,747,744.5,746.25,646
20121201|2012-10-07 20:00,8,746.25,748,745.75,747.5,800
20121201|2012-10-07 20:30,8,747.5,747.5,746.5,747,231
20121201|2012-10-07 21:00,8,746.75,746.75,744.5,745,263
20121201|2012-10-07 21:30,8,745.25,746.5,744.5,744.75,326
20121201|2012-10-07 22:00,8,745,745.25,743.5,743.75,325
20121201|2012-10-07 22:30,8,743.5,744.25,743.25,743.5,132
20121201|2012-10-07 23:00,8,744,744.25,743.5,744,23
20121201|2012-10-07 23:30,8,744,744.25,743.5,743.75,36
20121201|2012-10-08 00:00,8,743.75,744.5,743.75,744.25,52
20121201|2012-10-08 00:30,8,744.25,745,744,744.5,58
20121201|2012-10-08 01:00,8,744.25,745,743.5,744.5,70
20121201|2012-10-08 01:30,8,744.25,745,743.75,744.75,176
20121201|2012-10-08 02:00,8,744.5,744.5,742.75,742.75,413
20121201|2012-10-08 02:30,8,743,743.25,740.5,741,1096
20121201|2012-10-08 03:00,8,741.25,742,740.5,741.75,575
20121201|2012-10-08 03:30,8,741.5,741.75,741,741.25,192
20121201|2012-10-08 04:00,8,741.25,742,741,741.75,264
20121201|2012-10-08 04:30,8,741.75,742,741,741.25,225
20121201|2012-10-08 05:00,8,741.25,741.75,740.5,740.5,170
20121201|2012-10-08 05:30,8,741,742,740.5,742,154
20121201|2012-10-08 06:00,8,742,742.5,742,742.25,144
20121201|2012-10-08 06:30,8,742.25,742.75,741.25,741.25,268
20121201|2012-10-08 07:00,8,741.75,742,740.25,740.5,761
20121201|2012-10-08 07:30,8,740.5,742.5,740.25,741.75,1161
20121201|2012-10-08 08:00,8,741.5,743.25,741.25,743.25,1571
20121201|2012-10-08 08:30,8,743.25,743.5,741.5,742,2113
20121201|2012-10-08 09:00,8,742.25,743.25,741.5,743,1666
20121201|2012-10-08 09:30,8,742.75,748,742.75,747.5,12771
20121201|2012-10-08 10:00,8,747.5,747.75,744.25,745,5183
20121201|2012-10-08 10:30,8,745.25,746.25,744.75,745.25,2405
20121201|2012-10-08 11:00,8,745,747.5,744.5,745,4809
20121201|2012-10-08 11:30,8,745,745.5,742.75,743.5,3027
20121201|2012-10-08 12:00,8,743.5,743.75,742.25,742.75,3290
20121201|2012-10-08 12:30,8,742.75,743.25,741.25,741.5,4838
20121201|2012-10-08 13:00,8,741.5,742.75,740.5,741.75,3207
20121201|2012-10-08 13:30,8,741.5,742.5,740,742,8168
20121201|2012-10-08 17:00,9,741.75,742,740.25,741.25,849
20121201|2012-10-08 17:30,9,741,741.5,741,741.25,98
20121201|2012-10-08 18:00,9,741.25,742,741,741.75,106
20121201|2012-10-08 18:30,9,741.75,743.25,741.75,743,513
20121201|2012-10-08 19:00,9,743,744.25,742.75,743.75,257
20121201|2012-10-08 19:30,9,743.5,744.75,743.5,744.5,293
20121201|2012-10-08 20:00,9,744.5,744.75,743.5,743.75,290
20121201|2012-10-08 20:30,9,743.75,744,743,744,119
20121201|2012-10-08 21:00,9,744,744,743.5,743.5,27
20121201|2012-10-08 21:30,9,744,744.5,743.5,743.75,119
20121201|2012-10-08 22:00,9,743.5,744,743,743.75,224
20121201|2012-10-08 22:30,9,743.75,744,743.5,743.5,110
20121201|2012-10-08 23:00,9,743.5,743.75,743.25,743.5,115
20121201|2012-10-08 23:30,9,743.5,744,743.25,743.5,148
20121201|2012-10-09 00:00,9,743.5,743.5,743,743.25,51
20121201|2012-10-09 00:30,9,743.25,743.25,742.5,742.5,144
20121201|2012-10-09 01:00,9,742.75,743.25,742,742.25,171
20121201|2012-10-09 01:30,9,742,742.5,741.5,741.75,178
20121201|2012-10-09 02:00,9,741.75,743,741.5,742.5,599
20121201|2012-10-09 02:30,9,742.25,743.5,742.25,743.5,330
20121201|2012-10-09 03:00,9,743.5,744.25,743.25,743.75,119
20121201|2012-10-09 03:30,9,743.25,745,743,744.75,581
20121201|2012-10-09 04:00,9,744.75,744.75,744,744,114
20121201|2012-10-09 04:30,9,744,745,743.5,744.5,282
20121201|2012-10-09 05:00,9,744.25,745.75,744.25,745.75,522
20121201|2012-10-09 05:30,9,745.5,746,745,745.5,365
20121201|2012-10-09 06:00,9,745.5,747.25,745.25,746,686
20121201|2012-10-09 06:30,9,746.25,746.5,744.25,745,507
20121201|2012-10-09 07:00,9,745,745.5,744.25,744.25,320
20121201|2012-10-09 07:30,9,744.25,747.75,744.25,747.75,1884
20121201|2012-10-09 08:00,9,748,748,746,746,1699
20121201|2012-10-09 08:30,9,746,747.5,745,746,1729
20121201|2012-10-09 09:00,9,746.25,748.5,745.25,747.25,3121
20121201|2012-10-09 09:30,9,747.5,748.25,745.25,745.75,10790
20121201|2012-10-09 10:00,9,745.75,746.5,743.5,744.75,7563
20121201|2012-10-09 10:30,9,745,745,742.75,743,4584
20121201|2012-10-09 11:00,9,743,744.75,742.75,743.25,3477
20121201|2012-10-09 11:30,9,743.25,743.25,741.75,742.75,4358
20121201|2012-10-09 12:00,9,742.5,743.5,741.75,743.25,2711
20121201|2012-10-09 12:30,9,743.25,743.5,742,742.25,2653
20121201|2012-10-09 13:00,9,742.5,743,741.5,742.75,2854
20121201|2012-10-09 13:30,9,742.75,743,741.25,741.25,6600
20121201|2012-10-09 17:00,10,742,742,740.75,741,872
20121201|2012-10-09 17:30,10,740.75,741.25,740.5,741,213
20121201|2012-10-09 18:00,10,741.25,741.5,741,741.25,104
20121201|2012-10-09 18:30,10,741.5,741.5,741.25,741.25,40
20121201|2012-10-09 19:00,10,741.25,741.5,741,741.25,74
20121201|2012-10-09 19:30,10,741.25,742,741,741.25,167
20121201|2012-10-09 20:00,10,741.25,741.5,740.5,741.25,243
20121201|2012-10-09 20:30,10,741,741.5,741,741.25,213
20121201|2012-10-09 21:00,10,741,741.75,740.75,741.25,135
20121201|2012-10-09 21:30,10,741.25,742.5,741.25,742,351
20121201|2012-10-09 22:00,10,742.25,742.25,741.25,741.75,74
20121201|2012-10-09 22:30,10,741.75,741.75,741.25,741.5,11
20121201|2012-10-09 23:00,10,741.5,741.5,741.25,741.5,19
20121201|2012-10-09 23:30,10,741.5,741.75,741.5,741.75,6
20121201|2012-10-10 00:00,10,741.75,742.25,741.75,742.25,59
20121201|2012-10-10 00:30,10,742,742.25,741.75,742.25,20
20121201|2012-10-10 01:00,10,742,742.5,741.75,742.25,165
20121201|2012-10-10 01:30,10,742,742.75,741.75,742.5,172
20121201|2012-10-10 02:00,10,742.75,743,742.5,742.75,76
20121201|2012-10-10 02:30,10,742.75,743.25,742.75,742.75,77
20121201|2012-10-10 03:00,10,743,743.25,742.75,743.25,130
20121201|2012-10-10 03:30,10,743.25,743.5,742.75,743.5,65
20121201|2012-10-10 04:00,10,743.25,743.5,742.25,742.5,116
20121201|2012-10-10 04:30,10,742.25,742.5,741.5,741.5,318
20121201|2012-10-10 05:00,10,741.75,742.5,741.5,742.25,184
20121201|2012-10-10 05:30,10,742,742.25,741.5,741.5,89
20121201|2012-10-10 06:00,10,741.5,741.5,740.5,741,356
20121201|2012-10-10 06:30,10,741.25,741.75,740.75,741,556
20121201|2012-10-10 07:00,10,741,741.5,740.75,741.25,343
20121201|2012-10-10 07:30,10,741.25,741.5,739,739,3076
20121201|2012-10-10 08:00,10,739,740.75,739,740.5,1360
20121201|2012-10-10 08:30,10,740.5,742.5,739.5,740.75,2965
20121201|2012-10-10 09:00,10,741,741.75,737.5,739,4440
20121201|2012-10-10 09:30,10,739,743.25,738.25,740,15485
20121201|2012-10-10 10:00,10,740,740.75,736,736.25,11584
20121201|2012-10-10 10:30,10,736.25,736.5,732.25,735,15084
20121201|2012-10-10 11:00,10,734.75,735.75,734.25,735,4270
20121201|2012-10-10 11:30,10,734.75,736.75,734.5,736,4406
20121201|2012-10-10 12:00,10,736,736.25,735,735.5,2805
20121201|2012-10-10 12:30,10,735.75,737,735.25,736.5,3917
20121201|2012-10-10 13:00,10,736.75,737.75,735,736,4909
20121201|2012-10-10 13:30,10,736,737.25,735.25,736.75,9847
20121201|2012-10-10 17:00,11,736.5,736.5,734.75,734.75,1304
20121201|2012-10-10 17:30,11,734.5,735.25,733.75,735,416
20121201|2012-10-10 18:00,11,734.5,735.25,734.25,735,179
20121201|2012-10-10 18:30,11,734.75,735.25,734.25,735,88
20121201|2012-10-10 19:00,11,735,735.75,734.25,735,335
20121201|2012-10-10 19:30,11,735.25,736,735,735.75,214
20121201|2012-10-10 20:00,11,735.75,737,735.75,737,715
20121201|2012-10-10 20:30,11,737,738.75,736.25,738.25,820
20121201|2012-10-10 21:00,11,738.25,738.75,738,738,202
20121201|2012-10-10 21:30,11,738.25,739.5,737.5,739,469
20121201|2012-10-10 22:00,11,739.25,740,739,739.5,661
20121201|2012-10-10 22:30,11,739.75,739.75,738,738.5,165
20121201|2012-10-10 23:00,11,738.25,738.5,738,738,123
20121201|2012-10-10 23:30,11,738,739,737.75,738.25,103
20121201|2012-10-11 00:00,11,738.5,739.25,738.5,739,109
20121201|2012-10-11 00:30,11,739.25,739.5,737.25,738,219
20121201|2012-10-11 01:00,11,737.75,737.75,736.75,737,176
20121201|2012-10-11 01:30,11,737.5,737.5,736.75,736.75,105
20121201|2012-10-11 02:00,11,737.25,738,736.75,737,175
20121201|2012-10-11 02:30,11,737.25,738.25,737,737.5,116
20121201|2012-10-11 03:00,11,737.5,738,734.25,734.25,773
20121201|2012-10-11 03:30,11,734,737,734,735.25,534
20121201|2012-10-11 04:00,11,735.25,736.25,735,735.75,285
20121201|2012-10-11 04:30,11,735.25,735.75,735,735.75,125
20121201|2012-10-11 05:00,11,735.75,736.25,735.25,735.75,166
20121201|2012-10-11 05:30,11,736,737,735.5,736.5,289
20121201|2012-10-11 06:00,11,736.25,736.5,735.75,736.25,363
20121201|2012-10-11 06:30,11,735.75,736.25,734.5,734.75,1096
20121201|2012-10-11 07:00,11,735,750,734,750,5598
20121201|2012-10-11 07:30,11,753,772.5,752.25,766.5,46827
20121201|2012-10-11 08:00,11,766.5,767.5,762.25,762.25,12007
20121201|2012-10-11 08:30,11,762.5,763.25,759.5,762.5,7820
20121201|2012-10-11 09:00,11,762.5,763.25,759.25,763.25,6304
20121201|2012-10-11 09:30,11,763,773,763,768.75,30537
20121201|2012-10-11 10:00,11,768.75,774.25,768.25,774,15155
20121201|2012-10-11 10:30,11,774,774.25,770.5,771,11333
20121201|2012-10-11 11:00,11,771.25,773,770,772.5,6511
20121201|2012-10-11 11:30,11,772.5,774.5,771.25,772.25,9297
20121201|2012-10-11 12:00,11,772.5,774.75,772.25,774,6653
20121201|2012-10-11 12:30,11,774,776,774,774.5,11359
20121201|2012-10-11 13:00,11,774.75,775,772.5,773.75,5438
20121201|2012-10-11 13:30,11,773.75,774.25,771.75,773.5,9371
20121201|2012-10-11 17:00,12,772,772.75,770.25,770.5,1325
20121201|2012-10-11 17:30,12,770.25,771,770,771,306
20121201|2012-10-11 18:00,12,771,771,770.5,770.75,196
20121201|2012-10-11 18:30,12,770.75,771.25,770.25,771,222
20121201|2012-10-11 19:00,12,770.75,771,770,770.25,196
20121201|2012-10-11 19:30,12,770.5,770.75,769,769.25,388
20121201|2012-10-11 20:00,12,769.5,772,768,771.75,763
20121201|2012-10-11 20:30,12,771.75,772,770.25,770.5,236
20121201|2012-10-11 21:00,12,770.75,771.5,770.75,771.25,116
20121201|2012-10-11 21:30,12,771.25,771.75,770.5,770.75,91
20121201|2012-10-11 22:00,12,771,771,769.5,769.75,168
20121201|2012-10-11 22:30,12,769.75,769.75,769,769.25,155
20121201|2012-10-11 23:00,12,769.5,770,769.25,769.5,36
20121201|2012-10-11 23:30,12,769.75,769.75,769.25,769.75,38
20121201|2012-10-12 00:00,12,769.5,770,769.5,769.75,31
20121201|2012-10-12 00:30,12,769.75,770,768.25,768.5,216
20121201|2012-10-12 01:00,12,768.75,769,768,768.5,214
20121201|2012-10-12 01:30,12,768.5,768.75,767.25,767.75,196
20121201|2012-10-12 02:00,12,768,768.25,766.75,766.75,481
20121201|2012-10-12 02:30,12,766.75,768,766.5,767.5,292
20121201|2012-10-12 03:00,12,767.5,768.25,767,768,401
20121201|2012-10-12 03:30,12,768,769,767.75,768.75,279
20121201|2012-10-12 04:00,12,768.5,769.25,767.5,768.5,298
20121201|2012-10-12 04:30,12,768.75,768.75,767.25,768.5,327
20121201|2012-10-12 05:00,12,768.75,770,768.75,770,169
20121201|2012-10-12 05:30,12,770,771.25,768.75,771,361
20121201|2012-10-12 06:00,12,771,771.5,768.75,769.25,423
20121201|2012-10-12 06:30,12,769.25,769.5,768.5,769,468
20121201|2012-10-12 07:00,12,768.75,769.75,768,769.25,888
20121201|2012-10-12 07:30,12,769.5,770,767,767.25,2192
20121201|2012-10-12 08:00,12,767.25,768.25,766.25,767.5,2579
20121201|2012-10-12 08:30,12,767.5,768.75,767.25,768.25,1991
20121201|2012-10-12 09:00,12,768,768,766.75,767.25,2179
20121201|2012-10-12 09:30,12,767.25,767.25,761.25,762.5,22610
20121201|2012-10-12 10:00,12,762.5,762.5,756.25,758.75,22407
20121201|2012-10-12 10:30,12,758.5,759,755.5,756,7738
20121201|2012-10-12 11:00,12,755.75,756.25,749.5,753.75,25384
20121201|2012-10-12 11:30,12,753.75,755.25,753.25,754,5071
20121201|2012-10-12 12:00,12,754,754.75,751.75,753.25,4488
20121201|2012-10-12 12:30,12,753.25,754.5,751,751.5,6719
20121201|2012-10-12 13:00,12,751.5,755.5,751.5,754,4204
20121201|2012-10-12 13:30,12,754,754.25,751.75,752,8074
20121201|2012-10-12 14:00,12,752,752,752,752,1
20121201|2012-10-14 17:00,15,751.5,751.5,745,747.25,2899
20121201|2012-10-14 17:30,15,747.25,747.5,743.75,744,722
20121201|2012-10-14 18:00,15,744.25,745.5,744,744.25,546
20121201|2012-10-14 18:30,15,744,745.25,742.75,744.5,541
20121201|2012-10-14 19:00,15,744.5,745.75,744.25,745,369
20121201|2012-10-14 19:30,15,745,745.75,744.5,745.5,191
20121201|2012-10-14 20:00,15,745.5,746.25,744.75,745.5,381
20121201|2012-10-14 20:30,15,745.25,745.75,744.75,745.75,228
20121201|2012-10-14 21:00,15,745.75,745.75,744,744,346
20121201|2012-10-14 21:30,15,744,744.75,742.75,744.75,771
20121201|2012-10-14 22:00,15,744.75,745,744.25,744.5,153
20121201|2012-10-14 22:30,15,744.5,745,744.25,744.75,116
20121201|2012-10-14 23:00,15,745,745.5,744.75,745.5,162
20121201|2012-10-14 23:30,15,745.5,746,744.75,746,239
20121201|2012-10-15 00:00,15,746,746,744.5,745,190
20121201|2012-10-15 00:30,15,745,745,743.25,743.25,114
20121201|2012-10-15 01:00,15,743.25,743.5,742.25,742.25,414
20121201|2012-10-15 01:30,15,742.5,744,742.25,743.75,140
20121201|2012-10-15 02:00,15,743.75,744,742,743,380
20121201|2012-10-15 02:30,15,742.75,744.75,742.75,744.25,308
20121201|2012-10-15 03:00,15,744,744.5,743.25,744,234
20121201|2012-10-15 03:30,15,743.75,743.75,741.25,741.25,724
20121201|2012-10-15 04:00,15,741.25,742,741.25,741.75,440
20121201|2012-10-15 04:30,15,742,742.5,741.25,741.5,285
20121201|2012-10-15 05:00,15,741.5,741.5,740.5,740.75,1354
20121201|2012-10-15 05:30,15,740.5,742,740.25,741.75,384
20121201|2012-10-15 06:00,15,741.75,741.75,739,740,979
20121201|2012-10-15 06:30,15,740,740,739,739.75,1128
20121201|2012-10-15 07:00,15,739.5,742,739,742,1556
20121201|2012-10-15 07:30,15,742,744.75,742,743,1673
20121201|2012-10-15 08:00,15,743,745.25,742.25,744.5,1823
20121201|2012-10-15 08:30,15,744.5,745.75,743.5,743.75,1727
20121201|2012-10-15 09:00,15,743.75,745.5,742.75,743,2004
20121201|2012-10-15 09:30,15,743,745.5,740.75,743,14330
20121201|2012-10-15 10:00,15,743.25,743.75,740.5,741,6640
20121201|2012-10-15 10:30,15,740.75,742.5,740.25,741.75,3600
20121201|2012-10-15 11:00,15,741.75,743.5,740.75,743.25,5027
20121201|2012-10-15 11:30,15,743,743.5,740.5,740.75,4039
20121201|2012-10-15 12:00,15,741,741,735.5,735.5,14597
20121201|2012-10-15 12:30,15,735.5,736.75,734.5,735.25,8435
20121201|2012-10-15 13:00,15,735,737.75,732.5,737.75,9534
20121201|2012-10-15 13:30,15,737.75,738.75,736,736.75,9492
20121201|2012-10-15 17:00,16,737.75,740.5,737.25,740,1586
20121201|2012-10-15 17:30,16,739.75,740,739.25,739.25,210
20121201|2012-10-15 18:00,16,739.25,741.75,739.25,739.75,514
20121201|2012-10-15 18:30,16,740,740.75,739.25,740.5,181
20121201|2012-10-15 19:00,16,740.5,741.75,740.25,741.5,222
20121201|2012-10-15 19:30,16,741.25,742.5,741.25,741.75,389
20121201|2012-10-15 20:00,16,741.75,742.75,741.75,742,363
20121201|2012-10-15 20:30,16,742,742.25,741.75,742,141
20121201|2012-10-15 21:00,16,742.25,742.5,741.75,742.5,87
20121201|2012-10-15 21:30,16,742.5,742.5,741.75,742,94
20121201|2012-10-15 22:00,16,741.75,742.25,741.75,742,77
20121201|2012-10-15 22:30,16,741.75,742,741.25,741.5,115
20121201|2012-10-15 23:00,16,741.25,741.75,740.75,741.25,65
20121201|2012-10-15 23:30,16,741.5,741.5,740.5,741.25,83
20121201|2012-10-16 00:00,16,741,741.5,741,741.5,18
20121201|2012-10-16 00:30,16,741,742.25,741,741.5,118
20121201|2012-10-16 01:00,16,741.25,742,741.25,741.75,73
20121201|2012-10-16 01:30,16,742,742,741,741,72
20121201|2012-10-16 02:00,16,741.5,742,741,742,197
20121201|2012-10-16 02:30,16,742,742.75,742,742,160
20121201|2012-10-16 03:00,16,742,743,742,742.25,242
20121201|2012-10-16 03:30,16,742.25,742.5,741.5,742,148
20121201|2012-10-16 04:00,16,741.75,742,740.5,742,403
20121201|2012-10-16 04:30,16,742,744,741.75,744,735
20121201|2012-10-16 05:00,16,744,744.25,743,743.75,302
20121201|2012-10-16 05:30,16,743.75,744.5,743.75,743.75,207
20121201|2012-10-16 06:00,16,743.75,744.5,743.75,744.5,313
20121201|2012-10-16 06:30,16,744.25,745.25,744.25,744.75,1187
20121201|2012-10-16 07:00,16,744.75,744.75,742,744,1076
20121201|2012-10-16 07:30,16,744,744.5,742.25,742.5,693
20121201|2012-10-16 08:00,16,742.5,743.5,742,742.5,1537
20121201|2012-10-16 08:30,16,742.5,743.5,741.75,743.5,1257
20121201|2012-10-16 09:00,16,743.25,744.5,742.75,743.25,1577
20121201|2012-10-16 09:30,16,743.5,744.25,740,742.5,14809
20121201|2012-10-16 10:00,16,742.25,742.5,737,739,10357
20121201|2012-10-16 10:30,16,739,739.75,736.25,737.25,9147
20121201|2012-10-16 11:00,16,737.25,739,736.75,738,4674
20121201|2012-10-16 11:30,16,738,738.75,735.25,735.75,6172
20121201|2012-10-16 12:00,16,736,737.25,735.75,736,3440
20121201|2012-10-16 12:30,16,735.75,736.75,735.25,735.75,4689
20121201|2012-10-16 13:00,16,736,737,735.5,737,2424
20121201|2012-10-16 13:30,16,737,739,736.75,738.5,7553
20121201|2012-10-16 17:00,17,738,740,737.75,739,802
20121201|2012-10-16 17:30,17,739,739.5,738.75,739.25,121
20121201|2012-10-16 18:00,17,739.25,739.5,738.75,739,47
20121201|2012-10-16 18:30,17,739,739,738.25,738.25,101
20121201|2012-10-16 19:00,17,738.25,738.25,737.75,737.75,60
20121201|2012-10-16 19:30,17,738,738,737.25,737.5,71
20121201|2012-10-16 20:00,17,737.75,740.5,736.25,739.75,662
20121201|2012-10-16 20:30,17,740,740.75,739.75,739.75,205
20121201|2012-10-16 21:00,17,740,740.75,740,740.5,136
20121201|2012-10-16 21:30,17,740.25,740.5,739.25,740,164
20121201|2012-10-16 22:00,17,740,740.75,739.75,740,60
20121201|2012-10-16 22:30,17,740,740.25,740,740.25,18
20121201|2012-10-16 23:00,17,740.25,740.5,740,740.25,43
20121201|2012-10-16 23:30,17,740.25,740.5,740,740,12
20121201|2012-10-17 00:00,17,740,740.25,740,740,54
20121201|2012-10-17 00:30,17,740.25,740.25,740,740,41
20121201|2012-10-17 01:00,17,740,740.25,739.25,739.75,57
20121201|2012-10-17 01:30,17,740,741.75,739.25,741.5,257
20121201|2012-10-17 02:00,17,741.75,743.25,741.5,742.25,613
20121201|2012-10-17 02:30,17,742,743,741,741.25,164
20121201|2012-10-17 03:00,17,741.25,741.5,740.5,740.5,119
20121201|2012-10-17 03:30,17,740.5,743.25,740.5,743,334
20121201|2012-10-17 04:00,17,743,743.5,742,742.75,295
20121201|2012-10-17 04:30,17,742.75,743,742,742.25,242
20121201|2012-10-17 05:00,17,742.75,743,742.25,742.5,201
20121201|2012-10-17 05:30,17,742.5,743.5,742.25,742.75,204
20121201|2012-10-17 06:00,17,742.75,743,742,742,145
20121201|2012-10-17 06:30,17,742.5,742.75,740.5,740.75,617
20121201|2012-10-17 07:00,17,740.75,741.5,740.25,740.75,282
20121201|2012-10-17 07:30,17,740.75,741,740.25,740.75,370
20121201|2012-10-17 08:00,17,740.75,742.25,740.5,741.5,908
20121201|2012-10-17 08:30,17,741,743,739.5,742,2574
20121201|2012-10-17 09:00,17,742,742.5,741,741.5,1599
20121201|2012-10-17 09:30,17,741.5,742,738.25,739.75,9253
20121201|2012-10-17 10:00,17,739.75,743,739.25,741.25,7786
20121201|2012-10-17 10:30,17,741.25,741.75,739.25,741,3736
20121201|2012-10-17 11:00,17,741,744.5,740.75,743,4415
20121201|2012-10-17 11:30,17,743.25,743.5,742,743,2938
20121201|2012-10-17 12:00,17,743,743.5,741.75,742,2301
20121201|2012-10-17 12:30,17,742.25,743.5,741.75,743.25,2158
20121201|2012-10-17 13:00,17,743.25,744.5,742.75,743.75,3375
20121201|2012-10-17 13:30,17,744,746.25,743.25,745,13012
20121201|2012-10-17 17:00,18,745.25,746,744.5,744.75,632
20121201|2012-10-17 17:30,18,744.75,744.75,744.5,744.75,274
20121201|2012-10-17 18:00,18,744.75,744.75,744.5,744.75,89
20121201|2012-10-17 18:30,18,744.75,745.5,744.5,745.5,231
20121201|2012-10-17 19:00,18,745.25,745.75,745.25,745.25,130
20121201|2012-10-17 19:30,18,745.75,745.75,745.25,745.5,134
20121201|2012-10-17 20:00,18,745.75,746,745,746,323
20121201|2012-10-17 20:30,18,746.25,748.75,746.25,748.25,927
20121201|2012-10-17 21:00,18,748.5,749.5,748.25,748.5,546
20121201|2012-10-17 21:30,18,748.75,749.5,748.5,749,385
20121201|2012-10-17 22:00,18,749.25,749.5,748.25,748.5,116
20121201|2012-10-17 22:30,18,748.5,749.25,748.25,749,126
20121201|2012-10-17 23:00,18,749,749,748.5,748.5,79
20121201|2012-10-17 23:30,18,748.5,748.5,748.25,748.5,51
20121201|2012-10-18 00:00,18,748.5,748.5,748,748.25,41
20121201|2012-10-18 00:30,18,748.5,748.5,747.75,747.75,64
20121201|2012-10-18 01:00,18,748,748.75,747.25,748,143
20121201|2012-10-18 01:30,18,748,749.25,748,749,188
20121201|2012-10-18 02:00,18,749,750.5,748.75,750,1137
20121201|2012-10-18 02:30,18,750,751.25,749.75,751.25,497
20121201|2012-10-18 03:00,18,751.25,751.75,751,751,281
20121201|2012-10-18 03:30,18,751,751.5,750.5,751.25,152
20121201|2012-10-18 04:00,18,751.25,751.25,750.25,750.75,169
20121201|2012-10-18 04:30,18,751,751.5,750.75,751.25,101
20121201|2012-10-18 05:00,18,751.25,751.75,750.75,751.75,435
20121201|2012-10-18 05:30,18,751.75,752,751.25,751.5,175
20121201|2012-10-18 06:00,18,751.5,752,751.25,751.5,163
20121201|2012-10-18 06:30,18,751.5,752,749,749.75,502
20121201|2012-10-18 07:00,18,749.25,749.75,749,749.25,345
20121201|2012-10-18 07:30,18,749,749.5,747.25,749,1355
20121201|2012-10-18 08:00,18,749,750.75,748.5,750.25,1351
20121201|2012-10-18 08:30,18,750.25,752.75,750,752.75,2722
20121201|2012-10-18 09:00,18,752.5,753.75,751.25,751.5,3477
20121201|2012-10-18 09:30,18,751.5,756.5,750.75,756.5,22939
20121201|2012-10-18 10:00,18,756.5,756.5,753.25,753.75,9908
20121201|2012-10-18 10:30,18,754,755.5,753.25,754.75,5843
20121201|2012-10-18 11:00,18,754.75,758.75,753.75,758,12513
20121201|2012-10-18 11:30,18,758,761.5,757.5,761.5,14123
20121201|2012-10-18 12:00,18,761.5,762,759.25,761,7693
20121201|2012-10-18 12:30,18,761,761.5,759.75,760.5,5615
20121201|2012-10-18 13:00,18,760.75,761.5,759.75,759.75,5109
20121201|2012-10-18 13:30,18,759.75,761,758,760.5,9970
20121201|2012-10-18 17:00,19,760.75,762,759.75,761,1469
20121201|2012-10-18 17:30,19,761.25,761.75,760.5,760.75,143
20121201|2012-10-18 18:00,19,760.5,761,760,761,86
20121201|2012-10-18 18:30,19,760.75,761,760.5,760.5,66
20121201|2012-10-18 19:00,19,760.75,761,759.5,760,112
20121201|2012-10-18 19:30,19,760,760.75,759.25,760,166
20121201|2012-10-18 20:00,19,759.75,760.5,759,759.75,277
20121201|2012-10-18 20:30,19,760,760.25,758.25,759.25,237
20121201|2012-10-18 21:00,19,759.25,760.75,759,760.5,162
20121201|2012-10-18 21:30,19,760.25,760.5,759.75,759.75,139
20121201|2012-10-18 22:00,19,759.75,760.25,759.5,760.25,175
20121201|2012-10-18 22:30,19,760.25,760.5,759.5,760,130
20121201|2012-10-18 23:00,19,760.25,760.5,760.25,760.25,41
20121201|2012-10-18 23:30,19,760.25,760.5,760,760.25,17
20121201|2012-10-19 00:00,19,760,760.25,759.75,760,20
20121201|2012-10-19 00:30,19,759.75,760.25,759.5,759.75,33
20121201|2012-10-19 01:00,19,760,760,759.25,759.5,43
20121201|2012-10-19 01:30,19,759.5,761.25,759.5,761,272
20121201|2012-10-19 02:00,19,760.75,760.75,759,759.25,252
20121201|2012-10-19 02:30,19,759.25,759.5,758.25,758.75,302
20121201|2012-10-19 03:00,19,758.25,759.25,758.25,759,185
20121201|2012-10-19 03:30,19,759,767.75,758.75,764.5,4659
20121201|2012-10-19 04:00,19,764.25,765,763,764,808
20121201|2012-10-19 04:30,19,764,767.5,763.75,765.25,1306
20121201|2012-10-19 05:00,19,765.75,767.5,765.25,767.25,192
20121201|2012-10-19 05:30,19,767.25,769,766.5,768,1379
20121201|2012-10-19 06:00,19,768.25,768.25,766.75,767.5,263
20121201|2012-10-19 06:30,19,767.5,768,767,767.5,548
20121201|2012-10-19 07:00,19,767.5,767.75,766.25,767.5,890
20121201|2012-10-19 07:30,19,767.75,767.75,762.5,763.25,2416
20121201|2012-10-19 08:00,19,763.25,764.5,761.75,762.5,2371
20121201|2012-10-19 08:30,19,762.75,764.5,761.5,764,2916
20121201|2012-10-19 09:00,19,764.25,765.75,762.5,764.5,3447
20121201|2012-10-19 09:30,19,764.5,767.75,762.75,767.5,17713
20121201|2012-10-19 10:00,19,767.5,769,766,766.25,11024
20121201|2012-10-19 10:30,19,766.25,767.75,761,763.75,13554
20121201|2012-10-19 11:00,19,763.75,764.5,762,763.75,5346
20121201|2012-10-19 11:30,19,763.75,765,763,764.5,3038
20121201|2012-10-19 12:00,19,764.75,764.75,763.5,763.75,2409
20121201|2012-10-19 12:30,19,763.75,764.75,762.75,764.5,3239
20121201|2012-10-19 13:00,19,764.75,766,762.5,763.5,3857
20121201|2012-10-19 13:30,19,763.5,764,759,761.5,12289
20121201|2012-10-21 17:00,22,761,762.5,758.75,761,1590
20121201|2012-10-21 17:30,22,761.25,762.5,761.25,761.25,106
20121201|2012-10-21 18:00,22,761.25,761.25,759.5,759.5,373
20121201|2012-10-21 18:30,22,759.75,760.5,759,760.25,178
20121201|2012-10-21 19:00,22,760.5,761,759.25,760.5,345
20121201|2012-10-21 19:30,22,760.25,761.25,760.25,760.75,105
20121201|2012-10-21 20:00,22,761,764.25,760.25,763.75,852
20121201|2012-10-21 20:30,22,763.75,764.75,763.25,764.5,289
20121201|2012-10-21 21:00,22,764.5,765,763.75,764,338
20121201|2012-10-21 21:30,22,763.75,764.5,763.5,763.75,194
20121201|2012-10-21 22:00,22,763.5,764.5,763.5,764.5,180
20121201|2012-10-21 22:30,22,764,764.5,763.75,764,29
20121201|2012-10-21 23:00,22,764.25,764.5,764,764.5,18
20121201|2012-10-21 23:30,22,764.5,764.75,764.5,764.75,35
20121201|2012-10-22 00:00,22,764.5,765,764.5,765,147
20121201|2012-10-22 00:30,22,765,766.75,765,766,488
20121201|2012-10-22 01:00,22,766.25,766.5,765.5,765.75,139
20121201|2012-10-22 01:30,22,765.75,766,765.25,765.75,91
20121201|2012-10-22 02:00,22,765.75,766.5,765.25,765.75,237
20121201|2012-10-22 02:30,22,765.75,766.5,764.5,766,375
20121201|2012-10-22 03:00,22,766,766.5,764.75,765.5,239
20121201|2012-10-22 03:30,22,765.75,766,765,765.5,168
20121201|2012-10-22 04:00,22,765.75,767,765.25,766.25,762
20121201|2012-10-22 04:30,22,766.25,766.25,764.25,765.25,230
20121201|2012-10-22 05:00,22,765.25,766.5,764,764.75,649
20121201|2012-10-22 05:30,22,764.75,765.25,764.25,764.5,467
20121201|2012-10-22 06:00,22,764.5,764.75,764.25,764.5,124
20121201|2012-10-22 06:30,22,764.75,765.75,764.5,765.5,382
20121201|2012-10-22 07:00,22,765.5,765.5,764.5,764.5,284
20121201|2012-10-22 07:30,22,764.75,765,763.75,764.75,544
20121201|2012-10-22 08:00,22,764.5,765,764,764,1078
20121201|2012-10-22 08:30,22,764,765.25,764,764.25,1296
20121201|2012-10-22 09:00,22,764.5,765.5,762.5,765,2739
20121201|2012-10-22 09:30,22,764.75,764.75,761,762.25,10964
20121201|2012-10-22 10:00,22,762.25,764.75,762,763.25,5633
20121201|2012-10-22 10:30,22,763,765.5,762.5,765,4105
20121201|2012-10-22 11:00,22,765,765.75,764,764.5,3041
20121201|2012-10-22 11:30,22,764.75,765.5,764.25,764.75,3394
20121201|2012-10-22 12:00,22,764.75,766,764.25,764.5,3518
20121201|2012-10-22 12:30,22,764.75,765.25,762.5,763.5,3374
20121201|2012-10-22 13:00,22,763.5,763.75,762.25,762.5,3335
20121201|2012-10-22 13:30,22,762.75,763,760.5,760.75,7970
20121201|2012-10-22 17:00,23,761,761.25,759.25,760.5,1106
20121201|2012-10-22 17:30,23,760.5,760.75,760,760.25,52
20121201|2012-10-22 18:00,23,760.25,761,759.75,760.25,106
20121201|2012-10-22 18:30,23,760.25,761.5,760,761.25,158
20121201|2012-10-22 19:00,23,761.25,761.5,761,761,45
20121201|2012-10-22 19:30,23,761,761.5,760.75,761.25,31
20121201|2012-10-22 20:00,23,761.5,762.5,761.25,761.5,380
20121201|2012-10-22 20:30,23,761.5,761.75,759,759.25,447
20121201|2012-10-22 21:00,23,759.25,759.25,758.75,759.25,82
20121201|2012-10-22 21:30,23,759,759.25,758.5,758.75,138
20121201|2012-10-22 22:00,23,758.5,758.75,758.25,758.5,240
20121201|2012-10-22 22:30,23,758.25,759.75,758.25,759.75,90
20121201|2012-10-22 23:00,23,759.5,759.75,759.5,759.5,83
20121201|2012-10-22 23:30,23,759.75,759.75,759.5,759.5,23
20121201|2012-10-23 00:00,23,759.5,759.75,759.5,759.5,30
20121201|2012-10-23 00:30,23,759.5,759.75,759.5,759.75,33
20121201|2012-10-23 01:00,23,760,760.25,758.75,759,267
20121201|2012-10-23 01:30,23,759,759,756.75,757.25,684
20121201|2012-10-23 02:00,23,757,757.5,755.5,756,825
20121201|2012-10-23 02:30,23,756.25,757,755,756.75,932
20121201|2012-10-23 03:00,23,756.75,756.75,755,755.5,345
20121201|2012-10-23 03:30,23,755.5,757.5,755.25,757.25,243
20121201|2012-10-23 04:00,23,757,757.5,756.75,757,205
20121201|2012-10-23 04:30,23,757,757,755.25,755.75,327
20121201|2012-10-23 05:00,23,755.75,757,755.75,757,160
20121201|2012-10-23 05:30,23,756.75,757,756,756.5,123
20121201|2012-10-23 06:00,23,756.25,756.75,755,755.5,295
20121201|2012-10-23 06:30,23,755.5,757.25,755.5,756.5,503
20121201|2012-10-23 07:00,23,756.75,758.5,756.5,756.5,745
20121201|2012-10-23 07:30,23,756.75,757,753.25,753.5,2532
20121201|2012-10-23 08:00,23,753.5,754.75,753.25,754.25,1163
20121201|2012-10-23 08:30,23,754.25,755.5,752.25,752.5,3253
20121201|2012-10-23 09:00,23,752.5,754.25,752.25,753.25,2598
20121201|2012-10-23 09:30,23,753.5,753.5,749.5,751.25,17369
20121201|2012-10-23 10:00,23,751.25,752.25,749.75,750,5057
20121201|2012-10-23 10:30,23,750,752.75,750,752.5,5474
20121201|2012-10-23 11:00,23,752.5,755,751.75,754.25,7192
20121201|2012-10-23 11:30,23,754.25,756.5,754,754.25,6113
20121201|2012-10-23 12:00,23,754.25,755.75,753.75,755.75,3127
20121201|2012-10-23 12:30,23,755.75,757.25,753.5,754,5197
20121201|2012-10-23 13:00,23,754.25,756,753.75,755.5,3011
20121201|2012-10-23 13:30,23,755.5,756.75,754.75,755.75,6394
20121201|2012-10-23 17:00,24,756,756.25,754.25,754.75,866
20121201|2012-10-23 17:30,24,754.75,755.75,754.25,755.25,104
20121201|2012-10-23 18:00,24,755.25,755.5,755,755,112
20121201|2012-10-23 18:30,24,755.25,755.25,755,755,85
20121201|2012-10-23 19:00,24,755,755.25,755,755,42
20121201|2012-10-23 19:30,24,755.25,755.25,754.25,754.5,127
20121201|2012-10-23 20:00,24,754.75,755.75,753.5,754,455
20121201|2012-10-23 20:30,24,754,754.5,753.75,754.25,118
20121201|2012-10-23 21:00,24,754.5,755,754,754.5,225
20121201|2012-10-23 21:30,24,754.5,754.75,754,754.5,62
20121201|2012-10-23 22:00,24,754.75,755,754.25,754.25,40
20121201|2012-10-23 22:30,24,754.25,755,754.25,755,50
20121201|2012-10-23 23:00,24,755,755.25,754.75,755.25,90
20121201|2012-10-23 23:30,24,755.25,755.25,755,755.25,40
20121201|2012-10-24 00:00,24,755.5,755.5,755,755.5,56
20121201|2012-10-24 00:30,24,755,755.5,755,755.25,25
20121201|2012-10-24 01:00,24,755,755.5,754.75,754.75,85
20121201|2012-10-24 01:30,24,754.75,755.5,754.75,755,95
20121201|2012-10-24 02:00,24,755.25,756,755,755.5,110
20121201|2012-10-24 02:30,24,755.5,756.25,755.25,756.25,393
20121201|2012-10-24 03:00,24,756.25,756.25,755.5,755.5,193
20121201|2012-10-24 03:30,24,755.75,755.75,755.5,755.75,140
20121201|2012-10-24 04:00,24,755.75,756.75,755.5,756.5,313
20121201|2012-10-24 04:30,24,756.75,758,756.75,757.75,552
20121201|2012-10-24 05:00,24,758,759,758,758.75,450
20121201|2012-10-24 05:30,24,758.75,759.75,758.5,758.5,376
20121201|2012-10-24 06:00,24,758.5,758.75,757.75,758.25,231
20121201|2012-10-24 06:30,24,758,758.25,757,757.5,374
20121201|2012-10-24 07:00,24,757.5,758.75,757,758.25,507
20121201|2012-10-24 07:30,24,758.25,758.25,756,756.75,876
20121201|2012-10-24 08:00,24,757,758.5,755.75,756.75,1219
20121201|2012-10-24 08:30,24,756.5,761,756.25,760.5,3810
20121201|2012-10-24 09:00,24,760.5,761,758.25,760.75,2962
20121201|2012-10-24 09:30,24,760.75,763.5,760,760.25,16875
20121201|2012-10-24 10:00,24,760.25,762.25,759,759.5,7623
20121201|2012-10-24 10:30,24,759.5,759.75,755,755.5,9050
20121201|2012-10-24 11:00,24,755.5,756.75,754.5,756,6372
20121201|2012-10-24 11:30,24,755.75,756.75,751.5,752.75,8497
20121201|2012-10-24 12:00,24,752.5,754,751.75,753.5,4336
20121201|2012-10-24 12:30,24,753.25,754,752.5,753.5,3489
20121201|2012-10-24 13:00,24,753.5,755.5,753,753.5,4289
20121201|2012-10-24 13:30,24,753.5,755,753,754.25,6879
20121201|2012-10-24 17:00,25,753.5,754.25,753.25,754.25,543
20121201|2012-10-24 17:30,25,754,754.25,752.5,752.75,301
20121201|2012-10-24 18:00,25,753,754,752.75,753,100
20121201|2012-10-24 18:30,25,753.25,753.5,753,753.5,44
20121201|2012-10-24 19:00,25,753.75,754.25,753.5,754,114
20121201|2012-10-24 19:30,25,754,754,753.25,753.25,47
20121201|2012-10-24 20:00,25,753.25,753.75,752.5,752.75,409
20121201|2012-10-24 20:30,25,752.75,754,752.5,753.75,168
20121201|2012-10-24 21:00,25,753.75,754.75,753.5,754.5,215
20121201|2012-10-24 21:30,25,754.25,754.75,754,754.75,63
20121201|2012-10-24 22:00,25,754.75,755,754.5,755,146
20121201|2012-10-24 22:30,25,755,756,754.75,755.5,249
20121201|2012-10-24 23:00,25,755.5,756.25,755.5,756,87
20121201|2012-10-24 23:30,25,756,756,755.5,755.75,61
20121201|2012-10-25 00:00,25,755.75,756.25,755.5,756.25,15
20121201|2012-10-25 00:30,25,756.25,756.75,756,756,99
20121201|2012-10-25 01:00,25,756.25,756.5,755.75,755.75,29
20121201|2012-10-25 01:30,25,755.5,756,755.25,755.75,53
20121201|2012-10-25 02:00,25,756,756.5,755.75,756.5,73
20121201|2012-10-25 02:30,25,756.5,756.75,756.25,756.75,48
20121201|2012-10-25 03:00,25,756.75,757,756.5,757,229
20121201|2012-10-25 03:30,25,757,757.25,756.5,757,282
20121201|2012-10-25 04:00,25,757,757.5,756,756.25,155
20121201|2012-10-25 04:30,25,756.25,756.25,755.25,755.25,216
20121201|2012-10-25 05:00,25,755.25,755.5,754,755.5,532
20121201|2012-10-25 05:30,25,755.25,755.5,754.75,755,312
20121201|2012-10-25 06:00,25,755.25,756,754.75,754.75,406
20121201|2012-10-25 06:30,25,754.75,755.25,753.5,753.5,356
20121201|2012-10-25 07:00,25,753.5,754.5,752.75,753.25,432
20121201|2012-10-25 07:30,25,753.25,753.25,750.75,750.75,1841
20121201|2012-10-25 08:00,25,750.75,754.25,750.5,754,1747
20121201|2012-10-25 08:30,25,754.25,754.5,752.25,752.75,1255
20121201|2012-10-25 09:00,25,753,753.5,752.5,753,1286
20121201|2012-10-25 09:30,25,753,753.5,747.5,749.25,19433
20121201|2012-10-25 10:00,25,749,749,746.5,747.5,13893
20121201|2012-10-25 10:30,25,747.5,749.5,747,749,6827
20121201|2012-10-25 11:00,25,748.75,749,748,748,5241
20121201|2012-10-25 11:30,25,748.25,748.25,746,747,5676
20121201|2012-10-25 12:00,25,746.75,747.25,745,745.5,5980
20121201|2012-10-25 12:30,25,745.25,745.75,742.5,744.25,12517
20121201|2012-10-25 13:00,25,744.5,745.5,744,744.5,2748
20121201|2012-10-25 13:30,25,744.25,744.75,740.75,741.75,16614
20121201|2012-10-25 17:00,26,742,743,741.5,741.5,975
20121201|2012-10-25 17:30,26,741.75,742.75,741.5,742.25,130
20121201|2012-10-25 18:00,26,742.5,742.5,742,742.25,49
20121201|2012-10-25 18:30,26,742.25,742.5,741.5,742,68
20121201|2012-10-25 19:00,26,742,742.75,742,742.25,80
20121201|2012-10-25 19:30,26,742.25,743.5,742.25,743.25,235
20121201|2012-10-25 20:00,26,743.25,743.25,742.25,742.75,142
20121201|2012-10-25 20:30,26,742.75,743.25,742.5,743.25,119
20121201|2012-10-25 21:00,26,743.25,744,743,743,245
20121201|2012-10-25 21:30,26,742.75,743.5,742.5,743.25,139
20121201|2012-10-25 22:00,26,743.25,743.25,742.5,742.5,82
20121201|2012-10-25 22:30,26,742.5,742.5,741.25,741.75,202
20121201|2012-10-25 23:00,26,741.5,741.75,741.25,741.5,125
20121201|2012-10-25 23:30,26,741.5,741.75,741,741.25,180
20121201|2012-10-26 00:00,26,741.25,741.5,740.5,741,220
20121201|2012-10-26 00:30,26,741.25,741.25,740,740,558
20121201|2012-10-26 01:00,26,740,740.5,739.5,739.5,698
20121201|2012-10-26 01:30,26,739.5,740.5,739,739.75,744
20121201|2012-10-26 02:00,26,739.75,740.25,738.5,738.75,650
20121201|2012-10-26 02:30,26,738.5,740.75,738.25,740.5,660
20121201|2012-10-26 03:00,26,740.25,740.5,739.75,740.25,202
20121201|2012-10-26 03:30,26,740.5,740.5,738.75,739.25,353
20121201|2012-10-26 04:00,26,739.25,739.75,739,739,347
20121201|2012-10-26 04:30,26,739.5,740.75,739.25,740.5,259
20121201|2012-10-26 05:00,26,740.5,741.5,740.25,741.25,194
20121201|2012-10-26 05:30,26,741.25,742,740.75,740.75,351
20121201|2012-10-26 06:00,26,740.75,741.5,740.75,741,164
20121201|2012-10-26 06:30,26,741,741,740,740.5,175
20121201|2012-10-26 07:00,26,740.75,744,740.5,741.25,998
20121201|2012-10-26 07:30,26,741.5,743.5,741.25,743.5,1078
20121201|2012-10-26 08:00,26,743.75,744,742.25,743.75,1244
20121201|2012-10-26 08:30,26,743.75,744.75,743.5,744,1683
20121201|2012-10-26 09:00,26,744,744.5,743.5,744,2007
20121201|2012-10-26 09:30,26,744,744.75,740.25,741.25,10779
20121201|2012-10-26 10:00,26,741.5,743.75,741,742,6918
20121201|2012-10-26 10:30,26,741.75,742.75,741,742.5,2265
20121201|2012-10-26 11:00,26,742.5,742.5,740.25,741.25,3766
20121201|2012-10-26 11:30,26,741.25,741.25,739.25,739.75,3768
20121201|2012-10-26 12:00,26,739.5,739.75,737.5,738.5,6948
20121201|2012-10-26 12:30,26,738.5,740,738,738.75,5802
20121201|2012-10-26 13:00,26,738.75,740.25,738.5,739,3816
20121201|2012-10-26 13:30,26,739,739.75,737,738.25,10077
20121201|2012-10-28 17:00,29,737,737.75,736,736,1477
20121201|2012-10-28 17:30,29,736,736.25,735.25,735.5,742
20121201|2012-10-28 18:00,29,735.75,736,735,735,453
20121201|2012-10-28 18:30,29,735.25,735.5,735,735.25,357
20121201|2012-10-28 19:00,29,735.25,735.25,734.25,734.25,603
20121201|2012-10-28 19:30,29,734.5,734.5,733.5,733.75,940
20121201|2012-10-28 20:00,29,733.75,734.25,733,733,1059
20121201|2012-10-28 20:30,29,733,733.25,732.75,733,470
20121201|2012-10-28 21:00,29,732.75,733.5,732.5,733,228
20121201|2012-10-28 21:30,29,733,733.75,732.75,733.5,256
20121201|2012-10-28 22:00,29,733.5,734.75,733.5,734.25,265
20121201|2012-10-28 22:30,29,734.25,734.75,734.25,734.75,46
20121201|2012-10-28 23:00,29,734.75,735.75,734.75,735.25,118
20121201|2012-10-28 23:30,29,735.5,736.5,735.5,736.25,75
20121201|2012-10-29 00:00,29,736.25,736.75,736,736,62
20121201|2012-10-29 00:30,29,736,736,735,735.75,87
20121201|2012-10-29 01:00,29,736,736,734.75,734.75,29
20121201|2012-10-29 01:30,29,735,736.75,735,735.25,78
20121201|2012-10-29 02:00,29,735.25,736.75,734.75,735.25,148
20121201|2012-10-29 02:30,29,735,736.5,735,736.5,174
20121201|2012-10-29 03:00,29,736.25,739.5,736,739.25,811
20121201|2012-10-29 03:30,29,739.25,739.25,737.5,737.75,269
20121201|2012-10-29 04:00,29,737.75,738.75,737.25,738.5,358
20121201|2012-10-29 04:30,29,738.75,744.5,738.5,743,2029
20121201|2012-10-29 05:00,29,742.75,746,742,744.75,728
20121201|2012-10-29 05:30,29,745,745.5,743,743.75,370
20121201|2012-10-29 06:00,29,743.75,746,743.5,744.75,774
20121201|2012-10-29 06:30,29,744.75,745.75,741.5,741.75,517
20121201|2012-10-29 07:00,29,741.75,743,740.5,741,793
20121201|2012-10-29 07:30,29,741,741.5,740,741.25,563
20121201|2012-10-29 08:00,29,741.25,742.75,741.25,741.5,868
20121201|2012-10-29 08:30,29,741.5,741.5,738.75,740.25,2330
20121201|2012-10-29 09:00,29,740,740,738,739.75,2069
20121201|2012-10-29 09:30,29,739.5,742.25,737.5,737.5,8589
20121201|2012-10-29 10:00,29,737.75,739.75,737,738.25,4289
20121201|2012-10-29 10:30,29,738,738.75,735.75,735.75,2667
20121201|2012-10-29 11:00,29,735.75,736,734,735.75,5530
20121201|2012-10-29 11:30,29,735.75,738.25,735.5,737.75,2820
20121201|2012-10-29 12:00,29,738,738.5,736.5,737.5,2200
20121201|2012-10-29 12:30,29,737.25,738,736.75,737,1032
20121201|2012-10-29 13:00,29,737.25,738.25,736.5,737.5,1615
20121201|2012-10-29 13:30,29,737.5,739,735.5,737.5,6290
20121201|2012-10-29 17:00,30,737.25,738.75,736.75,737.5,684
20121201|2012-10-29 17:30,30,737.25,737.5,737,737.25,88
20121201|2012-10-29 18:00,30,737.25,737.25,736.5,736.5,55
20121201|2012-10-29 18:30,30,736.5,737.25,736.5,736.75,78
20121201|2012-10-29 19:00,30,736.5,737.75,736,737.75,285
20121201|2012-10-29 19:30,30,737.75,739.75,737.5,739.25,328
20121201|2012-10-29 20:00,30,739.5,739.5,738.5,738.75,162
20121201|2012-10-29 20:30,30,738.75,739,738.25,738.5,57
20121201|2012-10-29 21:00,30,738.25,738.75,738,738.75,38
20121201|2012-10-29 21:30,30,738.75,740,738.75,739.75,188
20121201|2012-10-29 22:00,30,739.5,739.5,739,739,42
20121201|2012-10-29 22:30,30,739.25,739.5,738.75,739.25,106
20121201|2012-10-29 23:00,30,739,739,738.75,739,53
20121201|2012-10-29 23:30,30,739,739,738.5,738.5,44
20121201|2012-10-30 00:00,30,738.5,739.25,738.5,738.75,52
20121201|2012-10-30 00:30,30,738.5,739.25,738.5,738.75,50
20121201|2012-10-30 01:00,30,739,739,737.75,738.25,151
20121201|2012-10-30 01:30,30,738.5,739.75,738.5,739.75,162
20121201|2012-10-30 02:00,30,739.75,740.5,739.75,740.5,294
20121201|2012-10-30 02:30,30,740.75,740.75,740,740.75,68
20121201|2012-10-30 03:00,30,740.5,741,740.25,740.25,149
20121201|2012-10-30 03:30,30,740.25,740.25,739.25,739.25,173
20121201|2012-10-30 04:00,30,739.25,741.5,737.75,740,892
20121201|2012-10-30 04:30,30,740,740.75,739,740.25,352
20121201|2012-10-30 05:00,30,740.25,742.5,740.25,741.5,896
20121201|2012-10-30 05:30,30,741.75,742.5,741.5,742.25,151
20121201|2012-10-30 06:00,30,742.25,743,742,742.5,305
20121201|2012-10-30 06:30,30,742.5,742.75,741.75,742,289
20121201|2012-10-30 07:00,30,742,742.25,740.5,740.5,291
20121201|2012-10-30 07:30,30,740.5,741.25,740,740.75,420
20121201|2012-10-30 08:00,30,740.75,741.5,740.25,740.75,529
20121201|2012-10-30 08:30,30,740.75,741,739,741,1211
20121201|2012-10-30 09:00,30,740.75,742.5,740,742.5,1877
20121201|2012-10-30 09:30,30,742.25,743.25,740.5,741.75,7040
20121201|2012-10-30 10:00,30,741.75,743.75,741.75,741.75,3929
20121201|2012-10-30 10:30,30,741.75,743.5,740.75,742.5,3889
20121201|2012-10-30 11:00,30,742.5,742.75,740.5,741.25,2865
20121201|2012-10-30 11:30,30,741.25,741.5,739,740.5,2828
20121201|2012-10-30 12:00,30,740.25,740.75,739,739.5,1929
20121201|2012-10-30 12:30,30,739.5,740.5,739,740,2082
20121201|2012-10-30 13:00,30,740,741.25,739.25,741.25,2536
20121201|2012-10-30 13:30,30,741,742.5,740.75,741.75,5572
20121201|2012-10-30 17:00,31,741.75,742.75,741.75,742.5,650
20121201|2012-10-30 17:30,31,742.5,743,742.25,742.75,120
20121201|2012-10-30 18:00,31,742.75,743,742.5,742.5,39
20121201|2012-10-30 18:30,31,742.5,742.75,742.25,742.75,64
20121201|2012-10-30 19:00,31,742.75,743.25,742.5,743.25,199
20121201|2012-10-30 19:30,31,742.75,743.5,742.75,743.25,139
20121201|2012-10-30 20:00,31,743.5,745,743.25,745,520
20121201|2012-10-30 20:30,31,745.25,745.5,744.5,745,162
20121201|2012-10-30 21:00,31,745.25,745.5,745,745.5,109
20121201|2012-10-30 21:30,31,745.5,745.75,745,745.75,104
20121201|2012-10-30 22:00,31,745.5,746,745.5,745.75,78
20121201|2012-10-30 22:30,31,745.75,746.5,745.5,746,339
20121201|2012-10-30 23:00,31,746,746.5,745.75,745.75,22
20121201|2012-10-30 23:30,31,746,746.5,746,746.25,57
20121201|2012-10-31 00:00,31,746,746.5,745.75,745.75,32
20121201|2012-10-31 00:30,31,745.75,746.25,745.5,746,104
20121201|2012-10-31 01:00,31,745.75,746,745.5,745.5,34
20121201|2012-10-31 01:30,31,745.75,746,745.5,745.5,23
20121201|2012-10-31 02:00,31,745.75,746,745.25,745.5,187
20121201|2012-10-31 02:30,31,745.5,746,745.25,745.75,110
20121201|2012-10-31 03:00,31,745.75,746.5,745.5,746.25,167
20121201|2012-10-31 03:30,31,746.25,747.25,746,747.25,369
20121201|2012-10-31 04:00,31,747,748,746.75,747.5,410
20121201|2012-10-31 04:30,31,747.5,747.75,747.25,747.5,230
20121201|2012-10-31 05:00,31,747.25,748,747.25,747.5,282
20121201|2012-10-31 05:30,31,747.5,747.5,746.5,746.75,162
20121201|2012-10-31 06:00,31,746.75,747,745.5,746.25,330
20121201|2012-10-31 06:30,31,746,746.5,745.5,745.5,331
20121201|2012-10-31 07:00,31,745.75,745.75,744.5,745,530
20121201|2012-10-31 07:30,31,744.75,746.5,744.25,746,645
20121201|2012-10-31 08:00,31,746.25,746.5,744.75,745,814
20121201|2012-10-31 08:30,31,745.25,745.25,743.5,744.75,1380
20121201|2012-10-31 09:00,31,744.75,745.5,744,744.75,1283
20121201|2012-10-31 09:30,31,744.75,749,744,749,15021
20121201|2012-10-31 10:00,31,749,757,747.5,756.75,23162
20121201|2012-10-31 10:30,31,757,757.75,753.25,754.75,13192
20121201|2012-10-31 11:00,31,754.75,755.75,754.5,755,4369
20121201|2012-10-31 11:30,31,755,756.75,754.5,754.75,6685
20121201|2012-10-31 12:00,31,754.5,756,753,755.25,5682
20121201|2012-10-31 12:30,31,755.5,755.75,752.25,752.5,3966
20121201|2012-10-31 13:00,31,752.75,754,750.75,753.5,5614
20121201|2012-10-31 13:30,31,753.25,756.5,753,756,14758
20121201|2012-10-31 17:00,1,755.5,755.75,755,755.25,918
20121201|2012-10-31 17:30,1,755.25,756.5,755.25,755.75,748
20121201|2012-10-31 18:00,1,755.75,755.75,755.25,755.5,190
20121201|2012-10-31 18:30,1,755.5,755.5,755.5,755.5,75
20121201|2012-10-31 19:00,1,755.5,755.75,755.25,755.75,80
20121201|2012-10-31 19:30,1,755.75,756.5,755.25,756.25,196
20121201|2012-10-31 20:00,1,756.25,757.5,756.25,757,495
20121201|2012-10-31 20:30,1,757.25,757.75,757,757.25,206
20121201|2012-10-31 21:00,1,757,757.5,757,757.25,262
20121201|2012-10-31 21:30,1,757.25,758,757,757.75,80
20121201|2012-10-31 22:00,1,757.75,758,757.5,757.75,211
20121201|2012-10-31 22:30,1,758,758,757.25,757.25,162
20121201|2012-10-31 23:00,1,757.25,757.5,757,757.25,81
20121201|2012-10-31 23:30,1,757,757.25,757,757.25,72
20121201|2012-11-01 00:00,1,757.25,757.75,757,757.75,44
20121201|2012-11-01 00:30,1,757.75,757.75,757,757.25,42
20121201|2012-11-01 01:00,1,757.25,758,757.25,758,37
20121201|2012-11-01 01:30,1,758,759.25,758,758.75,551
20121201|2012-11-01 02:00,1,759,759,758.25,759,65
20121201|2012-11-01 02:30,1,758.5,759,758.25,758.75,68
20121201|2012-11-01 03:00,1,759,759.5,758.75,758.75,328
20121201|2012-11-01 03:30,1,759,759,758.5,758.75,77
20121201|2012-11-01 04:00,1,758.75,759.5,758.75,759.5,301
20121201|2012-11-01 04:30,1,759.5,761,759,760.75,1052
20121201|2012-11-01 05:00,1,760.75,762.25,760.25,761.75,921
20121201|2012-11-01 05:30,1,761.5,762.25,761,761.5,1133
20121201|2012-11-01 06:00,1,761.75,763.25,760.75,761.25,1438
20121201|2012-11-01 06:30,1,761.25,761.75,760,760.25,559
20121201|2012-11-01 07:00,1,760.25,761.25,759.25,761,670
20121201|2012-11-01 07:30,1,761.25,762.5,761,762,1006
20121201|2012-11-01 08:00,1,761.75,762.25,759.25,759.75,1688
20121201|2012-11-01 08:30,1,759.75,760.5,759,759.75,1513
20121201|2012-11-01 09:00,1,759.5,760.5,758.25,758.5,2811
20121201|2012-11-01 09:30,1,758.75,759.5,757.25,758,14333
20121201|2012-11-01 10:00,1,758,759.5,757.5,758.5,9421
20121201|2012-11-01 10:30,1,758.25,761.5,758.25,760.25,10221
20121201|2012-11-01 11:00,1,760.25,761.5,759.5,759.75,5294
20121201|2012-11-01 11:30,1,759.75,760.5,758,758.5,4156
20121201|2012-11-01 12:00,1,758.25,759,756,756.25,4828
20121201|2012-11-01 12:30,1,756,757,752,753.25,9919
20121201|2012-11-01 13:00,1,753.5,755.5,753.25,754.25,2803
20121201|2012-11-01 13:30,1,754.5,754.75,750,750,11098
20121201|2012-11-01 17:00,2,750,750.25,748,748.75,1154
20121201|2012-11-01 17:30,2,748.75,748.75,748,748.25,227
20121201|2012-11-01 18:00,2,748.25,748.5,747,748.5,663
20121201|2012-11-01 18:30,2,748.5,748.75,748.5,748.75,92
20121201|2012-11-01 19:00,2,748.5,749,748.25,748.75,188
20121201|2012-11-01 19:30,2,749,749,748.5,748.75,64
20121201|2012-11-01 20:00,2,748.5,748.75,748,748.75,216
20121201|2012-11-01 20:30,2,748.25,748.75,748.25,748.5,35
20121201|2012-11-01 21:00,2,748.5,748.75,748,748.25,42
20121201|2012-11-01 21:30,2,748.5,748.75,747.75,748.25,126
20121201|2012-11-01 22:00,2,748,749,747.75,747.75,171
20121201|2012-11-01 22:30,2,747.75,748.5,747.75,748,45
20121201|2012-11-01 23:00,2,748.25,748.25,747.75,748,65
20121201|2012-11-01 23:30,2,748,748,747.5,747.5,59
20121201|2012-11-02 00:00,2,747.5,747.75,747.5,747.5,26
20121201|2012-11-02 00:30,2,747.75,748,747.25,747.5,102
20121201|2012-11-02 01:00,2,747.25,748,746.5,747.5,386
20121201|2012-11-02 01:30,2,747.5,748,746.75,747.25,49
20121201|2012-11-02 02:00,2,747.5,748.25,746.75,747.75,169
20121201|2012-11-02 02:30,2,747.5,749,747.5,748.5,172
20121201|2012-11-02 03:00,2,748.5,749.5,748.5,749.5,139
20121201|2012-11-02 03:30,2,749.25,750.75,748.75,750.25,762
20121201|2012-11-02 04:00,2,750.25,750.5,748.75,749.75,175
20121201|2012-11-02 04:30,2,749.75,750.5,749.25,750.5,219
20121201|2012-11-02 05:00,2,750,751.5,749.75,749.75,326
20121201|2012-11-02 05:30,2,749.75,749.75,749,749.25,176
20121201|2012-11-02 06:00,2,749.5,749.75,749.25,749.5,90
20121201|2012-11-02 06:30,2,749.25,749.5,748,748,306
20121201|2012-11-02 07:00,2,748,749.5,748,748.75,316
20121201|2012-11-02 07:30,2,748.75,749.5,747.25,748.5,1120
20121201|2012-11-02 08:00,2,748.25,748.25,745.5,746.25,1911
20121201|2012-11-02 08:30,2,746.25,746.5,744,744.5,3143
20121201|2012-11-02 09:00,2,744.75,745.5,743.25,743.25,3348
20121201|2012-11-02 09:30,2,743.5,743.5,736,738.25,32977
20121201|2012-11-02 10:00,2,738,741.5,737,741.5,11683
20121201|2012-11-02 10:30,2,741.25,744.75,740.5,743,13111
20121201|2012-11-02 11:00,2,743.25,743.75,741.25,742.25,3927
20121201|2012-11-02 11:30,2,742,743,740.75,740.75,3618
20121201|2012-11-02 12:00,2,740.75,742.25,740.75,742,2005
20121201|2012-11-02 12:30,2,741.75,742.75,740.25,741,4349
20121201|2012-11-02 13:00,2,741.25,741.25,740,740,3840
20121201|2012-11-02 13:30,2,740,740.25,737.25,740.25,12838
20121201|2012-11-04 17:00,5,737.5,741.25,736.75,739.5,1359
20121201|2012-11-04 17:30,5,739.75,741,739.25,740,248
20121201|2012-11-04 18:00,5,740,740,737.75,737.75,256
20121201|2012-11-04 18:30,5,738,738.75,737.25,738,284
20121201|2012-11-04 19:00,5,738,739.5,737.5,739.25,208
20121201|2012-11-04 19:30,5,739.25,740.5,739.25,740.5,219
20121201|2012-11-04 20:00,5,740.25,740.5,739,739.5,125
20121201|2012-11-04 20:30,5,739.5,740,739,739,52
20121201|2012-11-04 21:00,5,739.25,739.5,738.5,739,58
20121201|2012-11-04 21:30,5,739,739.75,738.75,739.25,45
20121201|2012-11-04 22:00,5,739.25,739.5,739,739.25,35
20121201|2012-11-04 22:30,5,739.5,739.5,739,739,15
20121201|2012-11-04 23:00,5,739,739.25,739,739.25,29
20121201|2012-11-04 23:30,5,739.5,739.5,738.25,738.75,93
20121201|2012-11-05 00:00,5,738.75,739.25,738.25,739.25,58
20121201|2012-11-05 00:30,5,738.75,739.75,738.5,739.5,78
20121201|2012-11-05 01:00,5,739.5,740,739.5,740,87
20121201|2012-11-05 01:30,5,740,740.75,740,740.25,90
20121201|2012-11-05 02:00,5,740.25,740.5,737.25,737.5,363
20121201|2012-11-05 02:30,5,737.25,740,737.25,739,150
20121201|2012-11-05 03:00,5,738.75,740.25,738.5,739,246
20121201|2012-11-05 03:30,5,738.5,739.5,738.5,739.25,86
20121201|2012-11-05 04:00,5,739.5,742.25,739.5,742,394
20121201|2012-11-05 04:30,5,742.25,743,739.5,742,532
20121201|2012-11-05 05:00,5,742,742,740.75,741.5,48
20121201|2012-11-05 05:30,5,741.75,742,740,740.25,251
20121201|2012-11-05 06:00,5,740.25,741.25,740.25,740.75,198
20121201|2012-11-05 06:30,5,741,741.75,740,741,235
20121201|2012-11-05 07:00,5,741,741,738.5,739.5,574
20121201|2012-11-05 07:30,5,739.25,743.25,739.25,741,1492
20121201|2012-11-05 08:00,5,741,743.5,740.75,743.25,1193
20121201|2012-11-05 08:30,5,743.5,743.75,741.25,741.5,1050
20121201|2012-11-05 09:00,5,741.75,743,741.5,743,1159
20121201|2012-11-05 09:30,5,742.75,745,738,738.75,15095
20121201|2012-11-05 10:00,5,738.75,741.25,738,740.75,8007
20121201|2012-11-05 10:30,5,740.75,741.25,739,740,3795
20121201|2012-11-05 11:00,5,739.75,740.5,738.25,738.25,3454
20121201|2012-11-05 11:30,5,738.5,738.75,733.5,734.25,9656
20121201|2012-11-05 12:00,5,734,735.25,733,733.75,6486
20121201|2012-11-05 12:30,5,733.5,735,733.5,733.5,3099
20121201|2012-11-05 13:00,5,733.5,735,733.5,734.25,2398
20121201|2012-11-05 13:30,5,734.5,736.25,733.5,736,7615
20121201|2012-11-05 17:00,6,735.5,737.25,735.5,736.5,902
20121201|2012-11-05 17:30,6,736.75,739,736.75,738.75,473
20121201|2012-11-05 18:00,6,738.5,738.75,738,738,130
20121201|2012-11-05 18:30,6,738,738.5,738,738,54
20121201|2012-11-05 19:00,6,738,738.75,737.75,738,124
20121201|2012-11-05 19:30,6,738,739.25,738,739.25,242
20121201|2012-11-05 20:00,6,739,739.5,738.5,738.75,158
20121201|2012-11-05 20:30,6,738.75,739,738.25,738.5,86
20121201|2012-11-05 21:00,6,738.5,738.75,738.25,738.5,109
20121201|2012-11-05 21:30,6,738.5,739,738.5,738.75,26
20121201|2012-11-05 22:00,6,738.75,739,738.5,738.75,32
20121201|2012-11-05 22:30,6,738.75,738.75,738.5,738.5,7
20121201|2012-11-05 23:00,6,738.75,738.75,738.5,738.5,30
20121201|2012-11-05 23:30,6,738.75,739.5,738.75,739.5,44
20121201|2012-11-06 00:00,6,739.5,739.5,739,739.25,52
20121201|2012-11-06 00:30,6,739.25,739.25,738.5,738.5,80
20121201|2012-11-06 01:00,6,738.75,739,738.75,739,50
20121201|2012-11-06 01:30,6,739,739.5,738.5,739.5,47
20121201|2012-11-06 02:00,6,739.25,739.5,738,738.25,185
20121201|2012-11-06 02:30,6,738.75,739,738,738.25,109
20121201|2012-11-06 03:00,6,738.25,739,738,738.75,59
20121201|2012-11-06 03:30,6,739.25,739.25,738.25,738.25,129
20121201|2012-11-06 04:00,6,738.75,739.75,738.5,738.75,199
20121201|2012-11-06 04:30,6,739,739.25,738.75,739,48
20121201|2012-11-06 05:00,6,739,739.25,738.25,739.25,99
20121201|2012-11-06 05:30,6,738.75,739.5,738.75,739.25,72
20121201|2012-11-06 06:00,6,739.5,740.75,739.25,740,550
20121201|2012-11-06 06:30,6,740,740.25,738.75,739.5,181
20121201|2012-11-06 07:00,6,739.5,739.75,738.25,738.75,307
20121201|2012-11-06 07:30,6,739,740.5,739,739.75,660
20121201|2012-11-06 08:00,6,740,740.25,738,738.5,1067
20121201|2012-11-06 08:30,6,738.5,740,738.25,739.5,899
20121201|2012-11-06 09:00,6,739.75,740.5,738.75,738.75,1873
20121201|2012-11-06 09:30,6,738.5,739.75,737,738,8912
20121201|2012-11-06 10:00,6,738.25,738.75,737,737.5,3943
20121201|2012-11-06 10:30,6,737.5,740.25,737,738,6009
20121201|2012-11-06 11:00,6,738.25,739.25,737,738.25,3706
20121201|2012-11-06 11:30,6,738.25,739,737.5,738.75,2283
20121201|2012-11-06 12:00,6,738.5,740.5,738,740.25,3842
20121201|2012-11-06 12:30,6,740.25,740.5,737.75,740,6158
20121201|2012-11-06 13:00,6,740,741.5,739.25,739.25,4427
20121201|2012-11-06 13:30,6,739.25,741.25,739.25,740.75,7742
20121201|2012-11-06 17:00,7,740.5,741,740,740.5,361
20121201|2012-11-06 17:30,7,740.75,740.75,740.25,740.5,36
20121201|2012-11-06 18:00,7,740.5,741,740,740,534
20121201|2012-11-06 18:30,7,740,741,740,741,446
20121201|2012-11-06 19:00,7,741,741,740,740,179
20121201|2012-11-06 19:30,7,740,740.5,739.5,739.5,413
20121201|2012-11-06 20:00,7,739.5,740,739.5,739.5,130
20121201|2012-11-06 20:30,7,739.5,740,739,739,366
20121201|2012-11-06 21:00,7,739,739.5,738.75,739.25,162
20121201|2012-11-06 21:30,7,739.5,740.75,739.25,740.25,129
20121201|2012-11-06 22:00,7,740.25,741,740.25,740.25,297
20121201|2012-11-06 22:30,7,740,740.5,739.75,740.5,95
20121201|2012-11-06 23:00,7,740.25,740.5,740,740.25,22
20121201|2012-11-06 23:30,7,740.25,740.75,739.25,739.5,139
20121201|2012-11-07 00:00,7,739.25,740.5,739,740,98
20121201|2012-11-07 00:30,7,740.25,740.75,739.75,740.25,91
20121201|2012-11-07 01:00,7,740.5,742,740.25,742,539
20121201|2012-11-07 01:30,7,741.75,743,741.5,742.25,352
20121201|2012-11-07 02:00,7,741.75,742,740.75,741,160
20121201|2012-11-07 02:30,7,741.25,742.5,740.5,742.5,96
20121201|2012-11-07 03:00,7,742.75,743,742,742,249
20121201|2012-11-07 03:30,7,742.25,743.5,742,743.5,287
20121201|2012-11-07 04:00,7,743.5,743.75,743,743.5,65
20121201|2012-11-07 04:30,7,743.5,743.5,743,743.5,99
20121201|2012-11-07 05:00,7,743.5,744,743.5,744,227
20121201|2012-11-07 05:30,7,743.75,744.5,743.75,744,208
20121201|2012-11-07 06:00,7,744.25,744.5,740.5,740.75,542
20121201|2012-11-07 06:30,7,740.75,742,738.25,738.75,839
20121201|2012-11-07 07:00,7,738.5,742.5,738.25,742.25,1084
20121201|2012-11-07 07:30,7,742.5,742.5,741,741.75,515
20121201|2012-11-07 08:00,7,742,742.25,738.75,740.5,1689
20121201|2012-11-07 08:30,7,740.25,740.5,738,738,1923
20121201|2012-11-07 09:00,7,738,738.75,734,736,6878
20121201|2012-11-07 09:30,7,735.75,751.75,735,747.25,32908
20121201|2012-11-07 10:00,7,747.25,749.25,745.5,746.25,8271
20121201|2012-11-07 10:30,7,746.5,748.25,745.5,746,4168
20121201|2012-11-07 11:00,7,746,746.5,743.75,744,3535
20121201|2012-11-07 11:30,7,743.75,745.25,742.75,743.25,4165
20121201|2012-11-07 12:00,7,743.5,745,741.5,741.5,2986
20121201|2012-11-07 12:30,7,741.5,743.75,740.25,743.5,4503
20121201|2012-11-07 13:00,7,743.75,745,741.5,742.25,3658
20121201|2012-11-07 13:30,7,742.25,744.75,740.75,744,10179
20121201|2012-11-07 17:00,8,744.5,744.5,741,742.5,1016
20121201|2012-11-07 17:30,8,742.25,743,742,742.25,221
20121201|2012-11-07 18:00,8,742.25,742.5,741.75,742.5,88
20121201|2012-11-07 18:30,8,742.5,742.5,741.5,741.75,43
20121201|2012-11-07 19:00,8,741.75,743,741.75,742.5,111
20121201|2012-11-07 19:30,8,742.25,743,741.75,742.25,221
20121201|2012-11-07 20:00,8,741.75,742.25,741.75,741.75,27
20121201|2012-11-07 20:30,8,741.75,742,740.75,741,195
20121201|2012-11-07 21:00,8,741,742,740.75,741.75,142
20121201|2012-11-07 21:30,8,742,742.5,741.75,742,50
20121201|2012-11-07 22:00,8,741.75,742.5,741.75,742.25,30
20121201|2012-11-07 22:30,8,742.5,742.5,742,742.25,9
20121201|2012-11-07 23:00,8,742.5,743,742.25,742.75,60
20121201|2012-11-07 23:30,8,742.75,743.75,742.75,743.75,159
20121201|2012-11-08 00:00,8,743.75,744,743.25,743.75,52
20121201|2012-11-08 00:30,8,743.5,743.75,743.25,743.25,29
20121201|2012-11-08 01:00,8,743.5,744.25,743,743.75,93
20121201|2012-11-08 01:30,8,743.75,744.75,743.75,744,203
20121201|2012-11-08 02:00,8,744,745.75,743.25,745.75,403
20121201|2012-11-08 02:30,8,746,748,745.75,746.5,1229
20121201|2012-11-08 03:00,8,746.5,746.5,743.75,744,393
20121201|2012-11-08 03:30,8,744,744,742,743.75,422
20121201|2012-11-08 04:00,8,743.75,744.25,742,744.25,741
20121201|2012-11-08 04:30,8,744,745.5,743.5,744.75,241
20121201|2012-11-08 05:00,8,744.75,744.75,744,744.25,34
20121201|2012-11-08 05:30,8,744.25,745,744.25,744.75,63
20121201|2012-11-08 06:00,8,745,745.75,744.5,745,287
20121201|2012-11-08 06:30,8,745.25,746,744.75,745.5,249
20121201|2012-11-08 07:00,8,745.5,745.75,744.5,744.5,640
20121201|2012-11-08 07:30,8,744.75,745.25,743,744.25,1206
20121201|2012-11-08 08:00,8,744.25,745.75,743,743.5,1063
20121201|2012-11-08 08:30,8,743.75,744,743,743.25,1047
20121201|2012-11-08 09:00,8,743,743.75,742.25,743.25,1869
20121201|2012-11-08 09:30,8,743.75,745.5,741.5,744.25,15934
20121201|2012-11-08 10:00,8,744.5,746.5,743,745.25,9368
20121201|2012-11-08 10:30,8,745.25,745.75,743,743.25,5126
20121201|2012-11-08 11:00,8,743.25,744,741.25,742.25,7118
20121201|2012-11-08 11:30,8,742.25,743.75,741.25,741.25,4258
20121201|2012-11-08 12:00,8,741.25,742.75,740.5,742.25,3900
20121201|2012-11-08 12:30,8,742.5,744.75,741.5,744.25,4259
20121201|2012-11-08 13:00,8,744.25,745,742.25,743,3025
20121201|2012-11-08 13:30,8,742.75,745,740.5,741,14941
20121201|2012-11-08 17:00,9,741,741,740,740.75,701
20121201|2012-11-08 17:30,9,740.5,740.75,740.5,740.5,127
20121201|2012-11-08 18:00,9,740.75,741,740.5,741,153
20121201|2012-11-08 18:30,9,741,741.5,741,741,102
20121201|2012-11-08 19:00,9,741,741.5,740.75,741,110
20121201|2012-11-08 19:30,9,741,741.25,740.5,740.5,174
20121201|2012-11-08 20:00,9,740.5,741.5,740.5,740.75,97
20121201|2012-11-08 20:30,9,740.75,741.5,740.75,741.25,120
20121201|2012-11-08 21:00,9,741,741.5,740.5,741.25,131
20121201|2012-11-08 21:30,9,741.5,741.75,741,741.25,40
20121201|2012-11-08 22:00,9,741.5,742,741.5,742,127
20121201|2012-11-08 22:30,9,742,742.75,742,742.75,191
20121201|2012-11-08 23:00,9,742.75,743,742.25,742.25,154
20121201|2012-11-08 23:30,9,742.25,742.25,741,741.5,243
20121201|2012-11-09 00:00,9,741.5,741.75,741,741.5,58
20121201|2012-11-09 00:30,9,741.5,741.75,741,741.75,74
20121201|2012-11-09 01:00,9,741.5,742,741,741.75,141
20121201|2012-11-09 01:30,9,742,742.5,741.25,742.5,313
20121201|2012-11-09 02:00,9,742.25,743,741.75,743,669
20121201|2012-11-09 02:30,9,742.75,743.75,742,742.5,421
20121201|2012-11-09 03:00,9,742.75,743.75,742,742.75,221
20121201|2012-11-09 03:30,9,742.75,743.25,742.5,743,47
20121201|2012-11-09 04:00,9,743.25,743.25,741,741.25,332
20121201|2012-11-09 04:30,9,741.25,742.5,741,742.25,242
20121201|2012-11-09 05:00,9,742.25,743.5,742,743.25,370
20121201|2012-11-09 05:30,9,743.25,743.5,741.25,743,762
20121201|2012-11-09 06:00,9,742.75,744,742.5,742.75,418
20121201|2012-11-09 06:30,9,742.5,743.25,742,743,774
20121201|2012-11-09 07:00,9,743.25,743.75,741.25,743.25,2990
20121201|2012-11-09 07:30,9,743,749,733.5,739.75,22666
20121201|2012-11-09 08:00,9,739.5,743.75,739.5,742,5682
20121201|2012-11-09 08:30,9,742,744.75,741.75,743.75,3719
20121201|2012-11-09 09:00,9,743.5,744.5,741.75,743.75,2457
20121201|2012-11-09 09:30,9,743.75,755,743,751.5,32467
20121201|2012-11-09 10:00,9,751.5,753.75,751.25,752,9312
20121201|2012-11-09 10:30,9,752,752.5,745.75,746.5,12719
20121201|2012-11-09 11:00,9,746.75,746.75,740.25,742.5,17782
20121201|2012-11-09 11:30,9,742.5,743.25,741,741.75,4421
20121201|2012-11-09 12:00,9,741.75,742.75,736.5,737.5,13669
20121201|2012-11-09 12:30,9,737.5,741.5,736.75,741,6588
20121201|2012-11-09 13:00,9,740.75,741.5,738.25,741.25,3965
20121201|2012-11-09 13:30,9,741.25,742.25,737.5,739.25,9302
20121201|2012-11-11 17:00,12,736.75,740,736,738.5,1504
20121201|2012-11-11 17:30,12,738.5,739.25,738,738.25,167
20121201|2012-11-11 18:00,12,738.25,738.5,738,738.5,138
20121201|2012-11-11 18:30,12,738.25,738.25,737.25,737.75,264
20121201|2012-11-11 19:00,12,738,738.75,737.25,737.75,300
20121201|2012-11-11 19:30,12,737.5,738,736.5,736.75,595
20121201|2012-11-11 20:00,12,736.5,737,735,737,749
20121201|2012-11-11 20:30,12,737,737.25,736,737.25,168
20121201|2012-11-11 21:00,12,737.5,738,737.25,738,78
20121201|2012-11-11 21:30,12,737.5,737.5,736.75,737.25,121
20121201|2012-11-11 22:00,12,737.5,738,737.5,737.75,35
20121201|2012-11-11 22:30,12,737.75,738,737.25,738,51
20121201|2012-11-11 23:00,12,738,738.5,737.75,737.75,78
20121201|2012-11-11 23:30,12,737.5,738.25,737.25,737.5,79
20121201|2012-11-12 00:00,12,737.75,738.25,737.25,737.75,101
20121201|2012-11-12 00:30,12,738,738.25,737.75,737.75,49
20121201|2012-11-12 01:00,12,737.75,738.25,737.5,738,112
20121201|2012-11-12 01:30,12,738.25,738.5,737.75,738.25,227
20121201|2012-11-12 02:00,12,737.75,738.5,736.5,738,344
20121201|2012-11-12 02:30,12,738.25,739,738,738.5,218
20121201|2012-11-12 03:00,12,738.5,739.75,738.5,739.5,137
20121201|2012-11-12 03:30,12,739.5,741.75,738.75,741.25,348
20121201|2012-11-12 04:00,12,741,742.5,740.75,742.25,475
20121201|2012-11-12 04:30,12,742.25,742.75,741.5,742,212
20121201|2012-11-12 05:00,12,741.75,743.5,741.75,742.75,348
20121201|2012-11-12 05:30,12,743,743.5,741.5,742.75,318
20121201|2012-11-12 06:00,12,742.75,743.25,742.5,743.25,374
20121201|2012-11-12 06:30,12,743,743.5,741.5,741.5,416
20121201|2012-11-12 07:00,12,741.5,741.75,739.75,740.25,837
20121201|2012-11-12 07:30,12,740,740.5,736,736.25,1549
20121201|2012-11-12 08:00,12,736.25,736.75,732.5,736.5,5961
20121201|2012-11-12 08:30,12,736,736.75,733,733,2836
20121201|2012-11-12 09:00,12,733.25,734.75,730,730,11335
20121201|2012-11-12 09:30,12,730.25,730.5,724.5,725.75,31982
20121201|2012-11-12 10:00,12,725.75,726,717,719,28338
20121201|2012-11-12 10:30,12,719,719.25,712.5,716.5,22323
20121201|2012-11-12 11:00,12,716.25,716.75,714.5,715.75,7877
20121201|2012-11-12 11:30,12,715.75,716.25,714.25,715.5,7151
20121201|2012-11-12 12:00,12,715.5,719.75,714.5,719,8037
20121201|2012-11-12 12:30,12,719,719.75,715,716.5,7121
20121201|2012-11-12 13:00,12,716.75,720.25,716.25,719.75,3809
20121201|2012-11-12 13:30,12,719.75,720.25,717.25,717.25,9195
20121201|2012-11-12 17:00,13,717.5,721.75,716.75,720.25,1656
20121201|2012-11-12 17:30,13,720.5,720.75,719.5,720,367
20121201|2012-11-12 18:00,13,720,722.5,719.75,722.25,488
20121201|2012-11-12 18:30,13,722.25,722.75,721,721.25,159
20121201|2012-11-12 19:00,13,721.5,722,720.75,721.75,254
20121201|2012-11-12 19:30,13,721.5,722.75,720.75,721.5,276
20121201|2012-11-12 20:00,13,721.75,723.5,721.25,723.25,306
20121201|2012-11-12 20:30,13,723.5,723.75,722.75,723.25,163
20121201|2012-11-12 21:00,13,723.5,723.5,722.75,723.25,76
20121201|2012-11-12 21:30,13,723.25,723.5,723,723.25,283
20121201|2012-11-12 22:00,13,723.25,723.25,722,722.25,242
20121201|2012-11-12 22:30,13,722,722.25,721.5,722,150
20121201|2012-11-12 23:00,13,721.75,722,721,721.25,126
20121201|2012-11-12 23:30,13,721.5,721.75,719.5,720.5,465
20121201|2012-11-13 00:00,13,720.75,720.75,719.5,720.5,153
20121201|2012-11-13 00:30,13,720.5,721.75,720,721,145
20121201|2012-11-13 01:00,13,721,722,720.5,722,257
20121201|2012-11-13 01:30,13,722,722.25,720.25,721.5,227
20121201|2012-11-13 02:00,13,721.5,722,721,722,313
20121201|2012-11-13 02:30,13,722.25,723.25,722,723,200
20121201|2012-11-13 03:00,13,723,724,722.5,723.5,350
20121201|2012-11-13 03:30,13,723.5,723.5,722,722.75,336
20121201|2012-11-13 04:00,13,722.75,724,722.5,723.5,271
20121201|2012-11-13 04:30,13,723.5,725,723.5,724.75,742
20121201|2012-11-13 05:00,13,724.75,724.75,724.25,724.5,251
20121201|2012-11-13 05:30,13,724.75,725.75,724.5,725.5,907
20121201|2012-11-13 06:00,13,725.5,725.75,724.25,724.75,495
20121201|2012-11-13 06:30,13,725,725,721.25,721.75,942
20121201|2012-11-13 07:00,13,722,724,719.75,720.75,1393
20121201|2012-11-13 07:30,13,720.75,720.75,717,719.5,2207
20121201|2012-11-13 08:00,13,719.25,722.75,718.5,721.75,2809
20121201|2012-11-13 08:30,13,722,723,721,722,2358
20121201|2012-11-13 09:00,13,722.25,723,721.5,722,3620
20121201|2012-11-13 09:30,13,722,723.5,716.25,718.5,20816
20121201|2012-11-13 10:00,13,718.25,719.5,715,715,9265
20121201|2012-11-13 10:30,13,715,717,713.25,713.75,7700
20121201|2012-11-13 11:00,13,714,714.5,710.5,711.25,12087
20121201|2012-11-13 11:30,13,711,714.5,711,713.5,4792
20121201|2012-11-13 12:00,13,713.5,717.5,712.5,715.75,6242
20121201|2012-11-13 12:30,13,716,719.25,714.75,716.75,6342
20121201|2012-11-13 13:00,13,717,719.5,716.5,719,3299
20121201|2012-11-13 13:30,13,719.25,724.5,719,722,12632
20121201|2012-11-13 17:00,14,723,727,722.75,726.25,1547
20121201|2012-11-13 17:30,14,726,726.5,725.5,726.5,178
20121201|2012-11-13 18:00,14,726.5,727.25,726,726.25,297
20121201|2012-11-13 18:30,14,726.25,726.75,725.25,726.25,244
20121201|2012-11-13 19:00,14,726.5,726.75,724.25,725.5,307
20121201|2012-11-13 19:30,14,725.75,726.75,725.25,726,246
20121201|2012-11-13 20:00,14,725.75,725.75,724.75,724.75,204
20121201|2012-11-13 20:30,14,724.75,726.75,724.75,724.75,284
20121201|2012-11-13 21:00,14,725,726.75,724.75,725.25,468
20121201|2012-11-13 21:30,14,725.25,725.75,725,725,148
20121201|2012-11-13 22:00,14,725.25,726,725,726,117
20121201|2012-11-13 22:30,14,726,726,725,725.25,116
20121201|2012-11-13 23:00,14,725.5,726.75,725.25,726.25,260
20121201|2012-11-13 23:30,14,726.75,727,726.5,726.5,51
20121201|2012-11-14 00:00,14,726.25,727.25,726.25,726.75,98
20121201|2012-11-14 00:30,14,726.75,727.25,726.25,726.75,110
20121201|2012-11-14 01:00,14,727,727.5,726.5,727.25,234
20121201|2012-11-14 01:30,14,727.25,727.75,727.25,727.75,314
20121201|2012-11-14 02:00,14,727.5,728.25,726.75,727.75,415
20121201|2012-11-14 02:30,14,727.75,728.5,727.25,728,219
20121201|2012-11-14 03:00,14,728.25,728.5,728,728,111
20121201|2012-11-14 03:30,14,728,728.5,727.25,728,223
20121201|2012-11-14 04:00,14,727.75,727.75,726.75,726.75,93
20121201|2012-11-14 04:30,14,726.75,727.25,726.25,727.25,195
20121201|2012-11-14 05:00,14,727,727.75,726.75,727.5,194
20121201|2012-11-14 05:30,14,727.5,727.5,726.25,726.75,257
20121201|2012-11-14 06:00,14,726.75,728,726.25,726.25,486
20121201|2012-11-14 06:30,14,726.5,726.75,725.25,725.5,453
20121201|2012-11-14 07:00,14,725.75,726,723,723.5,1261
20121201|2012-11-14 07:30,14,724,725.5,723,725,1305
20121201|2012-11-14 08:00,14,725.25,727.5,724.5,725.25,1851
20121201|2012-11-14 08:30,14,725.25,726.25,725,725,1651
20121201|2012-11-14 09:00,14,725,725.75,724,724,1397
20121201|2012-11-14 09:30,14,724,724.75,720.25,724.25,14716
20121201|2012-11-14 10:00,14,724.25,726.25,724,725.5,7406
20121201|2012-11-14 10:30,14,725.5,729.25,725,728,8728
20121201|2012-11-14 11:00,14,728,729,726,726.25,4173
20121201|2012-11-14 11:30,14,726,727.75,726,727.25,2245
20121201|2012-11-14 12:00,14,727.25,728.25,725.25,726.75,3658
20121201|2012-11-14 12:30,14,726.5,727.5,725.5,727,2385
20121201|2012-11-14 13:00,14,727,728,725.25,725.75,3092
20121201|2012-11-14 13:30,14,726,727,725.25,725.75,6250
20121201|2012-11-14 17:00,15,725.75,726.25,725,725.5,536
20121201|2012-11-14 17:30,15,725.5,725.5,723.75,725,262
20121201|2012-11-14 18:00,15,725,725.75,725,725.75,69
20121201|2012-11-14 18:30,15,725.25,725.75,724.25,725.5,119
20121201|2012-11-14 19:00,15,725.5,726,725.25,726,80
20121201|2012-11-14 19:30,15,726,726,724.75,725.25,76
20121201|2012-11-14 20:00,15,725.25,726,724.25,725.5,93
20121201|2012-11-14 20:30,15,725.5,726,725.25,725.75,46
20121201|2012-11-14 21:00,15,725.5,726,723.75,723.75,225
20121201|2012-11-14 21:30,15,723.75,724.25,723.5,724,181
20121201|2012-11-14 22:00,15,724.25,725.25,724,725,55
20121201|2012-11-14 22:30,15,724.75,725,724,724.25,47
20121201|2012-11-14 23:00,15,724,725,724,724.5,60
20121201|2012-11-14 23:30,15,724.75,725.5,724,724.75,70
20121201|2012-11-15 00:00,15,724.75,725,724.25,724.75,67
20121201|2012-11-15 00:30,15,725,725,723.25,723.25,309
20121201|2012-11-15 01:00,15,723.5,724,722.25,723.5,285
20121201|2012-11-15 01:30,15,724,726.25,723.25,725.25,374
20121201|2012-11-15 02:00,15,724.75,725.75,724.25,724.75,69
20121201|2012-11-15 02:30,15,725,726,724.75,726,59
20121201|2012-11-15 03:00,15,726,726.5,725.75,725.75,120
20121201|2012-11-15 03:30,15,726,726.75,726,726.5,208
20121201|2012-11-15 04:00,15,726.5,727,726.25,726.5,127
20121201|2012-11-15 04:30,15,726.75,727,726.5,726.75,52
20121201|2012-11-15 05:00,15,726.75,727,726.75,726.75,158
20121201|2012-11-15 05:30,15,726.75,726.75,726,726.5,266
20121201|2012-11-15 06:00,15,726.5,727.75,726.25,727.25,343
20121201|2012-11-15 06:30,15,727.5,727.5,725.75,725.75,230
20121201|2012-11-15 07:00,15,726,726,724,724.75,525
20121201|2012-11-15 07:30,15,725,727,723.5,725.75,1303
20121201|2012-11-15 08:00,15,725.5,726.25,723,723.25,1245
20121201|2012-11-15 08:30,15,723,724.5,722.5,723,1935
20121201|2012-11-15 09:00,15,723,724.5,723,723.5,1644
20121201|2012-11-15 09:30,15,723.5,725.75,722.25,723,8719
20121201|2012-11-15 10:00,15,723.25,724.5,721.25,724,6343
20121201|2012-11-15 10:30,15,723.75,724.75,722.75,723.5,3318
20121201|2012-11-15 11:00,15,723.5,724,721.25,722,3291
20121201|2012-11-15 11:30,15,722,723,720.5,722.25,4094
20121201|2012-11-15 12:00,15,722.25,723.25,721.75,722.5,1589
20121201|2012-11-15 12:30,15,722.5,723.25,721.75,722.5,3236
20121201|2012-11-15 13:00,15,722.5,723,721.25,721.5,2311
20121201|2012-11-15 13:30,15,721.5,722,720.25,720.75,6903
20121201|2012-11-15 17:00,16,721.25,721.75,720.75,720.75,443
20121201|2012-11-15 17:30,16,721,722.5,721,721.75,301
20121201|2012-11-15 18:00,16,721.5,722.5,721.5,722.25,71
20121201|2012-11-15 18:30,16,722.25,722.75,722.25,722.25,35
20121201|2012-11-15 19:00,16,722.5,723,721.75,722,158
20121201|2012-11-15 19:30,16,722.25,722.75,721.5,722.5,79
20121201|2012-11-15 20:00,16,722.25,722.5,721.5,721.5,127
20121201|2012-11-15 20:30,16,721.75,722.75,721.75,722.5,111
20121201|2012-11-15 21:00,16,722.75,723.5,722.75,723,186
20121201|2012-11-15 21:30,16,722.75,723,722.5,722.5,34
20121201|2012-11-15 22:00,16,723,723,722.5,722.5,31
20121201|2012-11-15 22:30,16,723,723,722.25,722.75,105
20121201|2012-11-15 23:00,16,722.5,722.75,722.25,722.25,104
20121201|2012-11-15 23:30,16,722.25,722.75,722,722.5,100
20121201|2012-11-16 00:00,16,722.5,722.5,722,722.5,86
20121201|2012-11-16 00:30,16,722.5,723.25,722.25,722.75,99
20121201|2012-11-16 01:00,16,723,723.5,722.75,723,109
20121201|2012-11-16 01:30,16,723.5,723.5,723,723.5,77
20121201|2012-11-16 02:00,16,723.5,723.5,721.5,721.5,277
20121201|2012-11-16 02:30,16,721.5,722.25,720.5,721.75,463
20121201|2012-11-16 03:00,16,722.25,722.75,719.5,719.75,723
20121201|2012-11-16 03:30,16,719.75,719.75,717,717.5,1122
20121201|2012-11-16 04:00,16,717,719.75,717,718.75,315
20121201|2012-11-16 04:30,16,718.75,719.75,718.5,719.5,180
20121201|2012-11-16 05:00,16,719.75,719.75,718,718,322
20121201|2012-11-16 05:30,16,718.25,718.75,717,718.5,455
20121201|2012-11-16 06:00,16,718.75,718.75,715.75,716,712
20121201|2012-11-16 06:30,16,715.75,716.25,715.25,716,890
20121201|2012-11-16 07:00,16,716,716.5,715.25,715.75,897
20121201|2012-11-16 07:30,16,715.75,719.75,715.75,717,1766
20121201|2012-11-16 08:00,16,717.25,717.5,715.5,716.5,1139
20121201|2012-11-16 08:30,16,716.5,716.5,711.5,712,5254
20121201|2012-11-16 09:00,16,712,713.5,711,711.75,3601
20121201|2012-11-16 09:30,16,711.75,717,711.5,715.5,13014
20121201|2012-11-16 10:00,16,715.5,715.5,713.25,713.75,6425
20121201|2012-11-16 10:30,16,713.5,720.25,713.25,719.25,10362
20121201|2012-11-16 11:00,16,719.5,724.75,719.25,724.5,14204
20121201|2012-11-16 11:30,16,724.5,725.5,721.5,722.25,5780
20121201|2012-11-16 12:00,16,722,725,722,724.75,4930
20121201|2012-11-16 12:30,16,724.75,727,724.25,726.5,7617
20121201|2012-11-16 13:00,16,726.25,727.5,724.75,725.75,5285
20121201|2012-11-16 13:30,16,726,729.75,725.75,726.25,12874
20121201|2012-11-18 17:00,19,726.5,728.75,726.25,727.25,1413
20121201|2012-11-18 17:30,19,727.5,729.5,727.25,729,572
20121201|2012-11-18 18:00,19,729,730,729,729.5,324
20121201|2012-11-18 18:30,19,729.5,730,729.25,730,357
20121201|2012-11-18 19:00,19,729.75,731.5,729.5,729.75,724
20121201|2012-11-18 19:30,19,729.75,731.5,729.25,731.25,277
20121201|2012-11-18 20:00,19,731.25,731.75,730.75,731,330
20121201|2012-11-18 20:30,19,731,731.5,730,731.5,139
20121201|2012-11-18 21:00,19,731.25,731.5,729.75,730,110
20121201|2012-11-18 21:30,19,730,730.25,729.75,730,35
20121201|2012-11-18 22:00,19,730,730.75,729.75,730,42
20121201|2012-11-18 22:30,19,730,730.5,729.75,730.5,26
20121201|2012-11-18 23:00,19,730.75,731,730,731,51
20121201|2012-11-18 23:30,19,731,731.5,730.75,730.75,101
20121201|2012-11-19 00:00,19,731,732.5,731,732,218
20121201|2012-11-19 00:30,19,732.25,732.25,731.75,732,200
20121201|2012-11-19 01:00,19,731.75,733.75,731.75,733.75,511
20121201|2012-11-19 01:30,19,733.5,735.5,730.75,731,759
20121201|2012-11-19 02:00,19,731.25,731.75,729.5,731.25,392
20121201|2012-11-19 02:30,19,731.5,733.75,731.25,733.25,225
20121201|2012-11-19 03:00,19,733.25,734,732,732.25,106
20121201|2012-11-19 03:30,19,732.25,733,731.25,732.5,274
20121201|2012-11-19 04:00,19,732.25,733.5,731.75,732.25,122
20121201|2012-11-19 04:30,19,732.25,733.75,731.5,733.25,103
20121201|2012-11-19 05:00,19,733,733.25,732.25,733,94
20121201|2012-11-19 05:30,19,733.25,733.75,733,733.25,268
20121201|2012-11-19 06:00,19,733.5,733.75,732,733.25,299
20121201|2012-11-19 06:30,19,733,733.5,732,733.5,303
20121201|2012-11-19 07:00,19,733.5,733.5,731.5,732.5,623
20121201|2012-11-19 07:30,19,732.5,733.5,731,732,1018
20121201|2012-11-19 08:00,19,732,732,728.75,729.25,1622
20121201|2012-11-19 08:30,19,729.25,732,729,732,1256
20121201|2012-11-19 09:00,19,731.75,733.25,731,731.75,1594
20121201|2012-11-19 09:30,19,731.75,736.25,730.25,735.5,18532
20121201|2012-11-19 10:00,19,735.5,741.25,734.75,740.5,20834
20121201|2012-11-19 10:30,19,740.5,740.75,738.5,739,6153
20121201|2012-11-19 11:00,19,739,739.75,737.5,739,5805
20121201|2012-11-19 11:30,19,739.25,740.75,738.75,739.75,5385
20121201|2012-11-19 12:00,19,740,740.5,736,736.75,6049
20121201|2012-11-19 12:30,19,736.75,738,735.5,737.25,5031
20121201|2012-11-19 13:00,19,737.5,739,736.75,738.5,4007
20121201|2012-11-19 13:30,19,738.25,741,737.75,740,8395
20121201|2012-11-19 17:00,20,738.75,739.5,738,739,672
20121201|2012-11-19 17:30,20,738.75,739,738.5,738.5,81
20121201|2012-11-19 18:00,20,738.75,738.75,738.5,738.5,83
20121201|2012-11-19 18:30,20,738.5,739,738.5,739,66
20121201|2012-11-19 19:00,20,739.25,739.25,738.5,738.5,133
20121201|2012-11-19 19:30,20,738.5,738.75,738.5,738.5,93
20121201|2012-11-19 20:00,20,738.5,739,738.5,739,41
20121201|2012-11-19 20:30,20,739.25,739.25,738.5,738.75,75
20121201|2012-11-19 21:00,20,738.75,739.25,738.5,738.5,143
20121201|2012-11-19 21:30,20,738.75,739,738.25,738.5,92
20121201|2012-11-19 22:00,20,738.25,738.5,738.25,738.25,72
20121201|2012-11-19 22:30,20,738.25,738.5,738.25,738.5,95
20121201|2012-11-19 23:00,20,738.5,739,738.5,738.75,76
20121201|2012-11-19 23:30,20,738.75,739,738.5,738.5,34
20121201|2012-11-20 00:00,20,738.75,738.75,738.5,738.75,43
20121201|2012-11-20 00:30,20,738.5,738.75,738.25,738.5,53
20121201|2012-11-20 01:00,20,738.25,738.5,738.25,738.25,131
20121201|2012-11-20 01:30,20,738.5,738.5,737.5,737.75,151
20121201|2012-11-20 02:00,20,737.75,739.25,737.5,739,246
20121201|2012-11-20 02:30,20,739,739.25,738.5,738.5,80
20121201|2012-11-20 03:00,20,738.5,738.5,738,738.25,149
20121201|2012-11-20 03:30,20,738,738.75,737.75,738.5,200
20121201|2012-11-20 04:00,20,738.5,738.75,738,738,76
20121201|2012-11-20 04:30,20,738.25,738.75,738,738.5,171
20121201|2012-11-20 05:00,20,738.5,738.75,738.25,738.5,214
20121201|2012-11-20 05:30,20,738.75,739,738.5,738.75,50
20121201|2012-11-20 06:00,20,738.75,739,737.75,738.75,438
20121201|2012-11-20 06:30,20,739,740,738.5,739,609
20121201|2012-11-20 07:00,20,739,740,738.5,738.5,278
20121201|2012-11-20 07:30,20,738.75,739.75,737.75,738,952
20121201|2012-11-20 08:00,20,738,738,735.75,736,2171
20121201|2012-11-20 08:30,20,736,737.75,736,737,1317
20121201|2012-11-20 09:00,20,737.25,738.5,736.75,737,1451
20121201|2012-11-20 09:30,20,736.75,744.5,734.25,742.5,19512
20121201|2012-11-20 10:00,20,742.75,744.5,741,743.5,7274
20121201|2012-11-20 10:30,20,743.75,746.5,743.25,744.25,11413
20121201|2012-11-20 11:00,20,744.25,745,743.25,744.75,4659
20121201|2012-11-20 11:30,20,744.5,744.75,742.25,744,5097
20121201|2012-11-20 12:00,20,744.25,745.5,743.5,744,4705
20121201|2012-11-20 12:30,20,743.75,746.5,743.25,744.75,5406
20121201|2012-11-20 13:00,20,744.75,747.25,744.25,744.5,3887
20121201|2012-11-20 13:30,20,744.5,745.25,742.5,742.5,7017
20121201|2012-11-20 17:00,21,743,743.25,742.25,742.75,414
20121201|2012-11-20 17:30,21,742.75,743,742.75,743,96
20121201|2012-11-20 18:00,21,743.25,743.25,743,743,41
20121201|2012-11-20 18:30,21,742.75,743,742.5,742.5,60
20121201|2012-11-20 19:00,21,742.5,742.75,742.25,742.25,77
20121201|2012-11-20 19:30,21,742.5,743.25,742.5,742.5,83
20121201|2012-11-20 20:00,21,742.75,742.75,742.5,742.75,12
20121201|2012-11-20 20:30,21,742.75,743.25,742.5,743,42
20121201|2012-11-20 21:00,21,743,743,742.75,743,37
20121201|2012-11-20 21:30,21,742.75,743,742,742,55
20121201|2012-11-20 22:00,21,742.25,742.25,741.75,742.25,156
20121201|2012-11-20 22:30,21,742.5,742.5,742,742,50
20121201|2012-11-20 23:00,21,742.5,742.5,741.75,742.5,42
20121201|2012-11-20 23:30,21,742.25,742.5,741.5,742.25,185
20121201|2012-11-21 00:00,21,742.25,742.25,741.75,742,14
20121201|2012-11-21 00:30,21,742,742.25,741.75,742,49
20121201|2012-11-21 01:00,21,742,742.25,741.5,741.75,143
20121201|2012-11-21 01:30,21,741.75,742.25,741.75,741.75,45
20121201|2012-11-21 02:00,21,741.75,742,741,741.5,219
20121201|2012-11-21 02:30,21,741.5,743,741,743,212
20121201|2012-11-21 03:00,21,742.5,743.5,742.5,743,299
20121201|2012-11-21 03:30,21,743,743,742.25,743,69
20121201|2012-11-21 04:00,21,742.25,742.5,741.75,742.5,56
20121201|2012-11-21 04:30,21,742.5,742.75,742,742.75,104
20121201|2012-11-21 05:00,21,742.75,746,742.25,745.75,834
20121201|2012-11-21 05:30,21,745.75,745.75,745.25,745.5,143
20121201|2012-11-21 06:00,21,745.5,747,745,746.5,602
20121201|2012-11-21 06:30,21,746.75,747,744.75,744.75,246
20121201|2012-11-21 07:00,21,744.75,746,744.5,745.75,428
20121201|2012-11-21 07:30,21,746,746.75,745.25,746.25,566
20121201|2012-11-21 08:00,21,746.25,746.5,744.5,744.5,692
20121201|2012-11-21 08:30,21,744.5,745.5,743,744,1487
20121201|2012-11-21 09:00,21,744,745,742.25,744.5,2095
20121201|2012-11-21 09:30,21,744.25,745.75,738.25,738.75,12389
20121201|2012-11-21 10:00,21,738.75,741,738,740.75,6638
20121201|2012-11-21 10:30,21,740.75,741,739,739.5,3189
20121201|2012-11-21 11:00,21,739.5,740.5,738.5,739.25,3104
20121201|2012-11-21 11:30,21,739.5,740.25,738.5,739.5,3026
20121201|2012-11-21 12:00,21,739.25,740.25,738.25,738.5,2108
20121201|2012-11-21 12:30,21,738.75,739.5,738.25,739.25,1728
20121201|2012-11-21 13:00,21,739.5,740,738.25,739.75,1935
20121201|2012-11-21 13:30,21,739.5,741.25,739.25,740.75,5236
20121201|2012-11-23 09:30,23,746.25,749,743.25,744.25,13236
20121201|2012-11-23 10:00,23,744.5,745.75,743.75,744.75,3597
20121201|2012-11-23 10:30,23,744.5,745.25,744,745,2420
20121201|2012-11-23 11:00,23,745,746,744,745.75,2612
20121201|2012-11-23 11:30,23,745.75,747.5,743.5,745,10811
20121201|2012-11-25 17:00,26,744.75,745,741.75,742.5,1229
20121201|2012-11-25 17:30,26,742.25,744,742.25,743.75,309
20121201|2012-11-25 18:00,26,743.75,745.25,743.75,745.25,377
20121201|2012-11-25 18:30,26,745.25,745.5,744.5,745.25,190
20121201|2012-11-25 19:00,26,744.75,745.5,744.5,745.25,153
20121201|2012-11-25 19:30,26,745.25,745.75,745,745.75,65
20121201|2012-11-25 20:00,26,745.75,746,745.25,745.5,155
20121201|2012-11-25 20:30,26,745.5,746.5,745.5,746,110
20121201|2012-11-25 21:00,26,746.25,746.5,745.75,746.5,37
20121201|2012-11-25 21:30,26,746.25,746.5,746,746.25,23
20121201|2012-11-25 22:00,26,746.5,746.5,745.75,746.25,22
20121201|2012-11-25 22:30,26,746.5,746.5,746.5,746.5,13
20121201|2012-11-25 23:00,26,746.5,747,746.5,747,31
20121201|2012-11-25 23:30,26,746.75,747,746,746.25,47
20121201|2012-11-26 00:00,26,746,747,745.75,747,95
20121201|2012-11-26 00:30,26,747.25,747.5,747,747,99
20121201|2012-11-26 01:00,26,747,747.75,746.75,747.75,192
20121201|2012-11-26 01:30,26,747.75,750,747.25,750,852
20121201|2012-11-26 02:00,26,750,751,749.75,750.5,1615
20121201|2012-11-26 02:30,26,750.5,751.75,750.5,751.25,860
20121201|2012-11-26 03:00,26,751.25,752.75,751,752.5,1211
20121201|2012-11-26 03:30,26,752,752.25,750,750.25,762
20121201|2012-11-26 04:00,26,750.25,751.75,749.75,751.5,155
20121201|2012-11-26 04:30,26,751.5,752.25,751,752,240
20121201|2012-11-26 05:00,26,752,752.75,751.5,752.25,247
20121201|2012-11-26 05:30,26,752.25,752.75,751.75,752,218
20121201|2012-11-26 06:00,26,752,752,750,750.5,416
20121201|2012-11-26 06:30,26,750.25,751.25,749.5,750,643
20121201|2012-11-26 07:00,26,750,750.75,748,750.5,1020
20121201|2012-11-26 07:30,26,750.25,750.75,750,750.5,533
20121201|2012-11-26 08:00,26,750.75,751,748.75,749.25,1309
20121201|2012-11-26 08:30,26,749,750.75,748.75,750.25,1468
20121201|2012-11-26 09:00,26,750.25,750.5,747.5,747.5,1542
20121201|2012-11-26 09:30,26,747.5,753,746,750.5,9179
20121201|2012-11-26 10:00,26,750.75,751.5,748.5,748.75,3662
20121201|2012-11-26 10:30,26,748.75,749.75,748,749.5,2358
20121201|2012-11-26 11:00,26,749.5,750.5,748.5,748.75,2690
20121201|2012-11-26 11:30,26,748.75,749.5,747.75,749.25,3375
20121201|2012-11-26 12:00,26,749.25,749.25,746.5,747.25,2673
20121201|2012-11-26 12:30,26,747.25,749,747,747.5,1846
20121201|2012-11-26 13:00,26,747.75,748.75,747,747,1097
20121201|2012-11-26 13:30,26,747,747.5,745.25,746.75,3397
20121201|2012-11-26 17:00,27,746.5,748,746.5,747.5,436
20121201|2012-11-26 17:30,27,747.75,749,747.75,748.75,186
20121201|2012-11-26 18:00,27,748.75,749,748.25,749,51
20121201|2012-11-26 18:30,27,749,749.5,748.75,749.5,126
20121201|2012-11-26 19:00,27,749.5,750,749,750,200
20121201|2012-11-26 19:30,27,749.75,750,749.75,750,207
20121201|2012-11-26 20:00,27,750,750,748.75,749,134
20121201|2012-11-26 20:30,27,749.25,749.75,749.25,749.75,30
20121201|2012-11-26 21:00,27,749.5,749.75,749.5,749.75,15
20121201|2012-11-26 21:30,27,749.5,749.75,749.5,749.5,38
20121201|2012-11-26 22:00,27,749.75,750.25,749.75,750,154
20121201|2012-11-26 22:30,27,750,750.25,749.75,749.75,14
20121201|2012-11-26 23:00,27,750,750.25,750,750.25,58
20121201|2012-11-26 23:30,27,750.25,750.25,749.75,750,83
20121201|2012-11-27 00:00,27,750.25,750.25,750,750,63
20121201|2012-11-27 00:30,27,750,750.25,750,750,27
20121201|2012-11-27 01:00,27,750,750.25,749.75,749.75,66
20121201|2012-11-27 01:30,27,749.75,750.5,749.5,750,834
20121201|2012-11-27 02:00,27,750.25,750.5,750,750,161
20121201|2012-11-27 02:30,27,750,750.75,749.75,750.5,168
20121201|2012-11-27 03:00,27,750.75,752,750.75,751.25,1392
20121201|2012-11-27 03:30,27,751.25,751.75,750.5,750.5,322
20121201|2012-11-27 04:00,27,750.5,752.25,750.25,751.75,551
20121201|2012-11-27 04:30,27,751.5,752,751.5,751.75,65
20121201|2012-11-27 05:00,27,751.75,752,751.75,751.75,93
20121201|2012-11-27 05:30,27,752,752.25,751.5,751.5,308
20121201|2012-11-27 06:00,27,751.5,752,751,751.75,228
20121201|2012-11-27 06:30,27,752,752,750.5,750.5,234
20121201|2012-11-27 07:00,27,750.25,751.25,750.25,751.25,327
20121201|2012-11-27 07:30,27,751.25,751.5,750.5,750.75,317
20121201|2012-11-27 08:00,27,750.5,750.75,749.25,749.5,731
20121201|2012-11-27 08:30,27,749.5,750.25,749.25,750.25,925
20121201|2012-11-27 09:00,27,750,750.5,749.25,750.25,1584
20121201|2012-11-27 09:30,27,750,752.75,749.25,751.5,5394
20121201|2012-11-27 10:00,27,751.75,752.75,750.5,751.5,3246
20121201|2012-11-27 10:30,27,751.5,751.75,750.5,751,1897
20121201|2012-11-27 11:00,27,751.25,751.5,749.5,750,1725
20121201|2012-11-27 11:30,27,749.75,751.25,749.75,751.25,1714
20121201|2012-11-27 12:00,27,751,752,750.75,751.25,1015
20121201|2012-11-27 12:30,27,751.25,751.75,751,751.75,1230
20121201|2012-11-27 13:00,27,751.5,755,751.5,754.5,5468
20121201|2012-11-27 13:30,27,754.5,760.25,754,760.25,9339
20121201|2012-11-27 17:00,28,758.75,759.5,757,757,1141
20121201|2012-11-27 17:30,28,757,758.25,757,757.5,141
20121201|2012-11-27 18:00,28,757.75,757.75,757.5,757.5,40
20121201|2012-11-27 18:30,28,758,758.25,758,758,18
20121201|2012-11-27 19:00,28,758,758.25,757.5,758.25,32
20121201|2012-11-27 19:30,28,758.25,758.5,757.75,758.5,35
20121201|2012-11-27 20:00,28,758.25,758.5,758.25,758.5,39
20121201|2012-11-27 20:30,28,758,758.25,757.75,758.25,48
20121201|2012-11-27 21:00,28,758.25,758.25,757.25,757.5,74
20121201|2012-11-27 21:30,28,757.5,757.75,757.25,757.75,35
20121201|2012-11-27 22:00,28,757.75,758,757.75,758,9
20121201|2012-11-27 22:30,28,758,758.75,758,758.5,49
20121201|2012-11-27 23:00,28,758.5,758.75,758.5,758.75,4
20121201|2012-11-27 23:30,28,758.5,758.75,758.5,758.5,10
20121201|2012-11-28 00:00,28,758.5,758.5,757.75,758.25,26
20121201|2012-11-28 00:30,28,758.5,758.75,758,758.25,37
20121201|2012-11-28 01:00,28,758,758.5,758,758.5,34
20121201|2012-11-28 01:30,28,758.75,759.5,758.75,759.5,351
20121201|2012-11-28 02:00,28,759.5,760,759.5,759.75,88
20121201|2012-11-28 02:30,28,759.5,760.75,759.25,760.25,317
20121201|2012-11-28 03:00,28,760.5,760.5,759.25,759.5,175
20121201|2012-11-28 03:30,28,759.5,760.5,759.25,759.75,127
20121201|2012-11-28 04:00,28,760,760,759.75,760,17
20121201|2012-11-28 04:30,28,760,761,759.75,760.75,113
20121201|2012-11-28 05:00,28,761,761.25,760.25,761,88
20121201|2012-11-28 05:30,28,760.75,761,759.75,759.75,111
20121201|2012-11-28 06:00,28,759.75,760.25,759.5,760,73
20121201|2012-11-28 06:30,28,759.75,760.5,759.5,760,219
20121201|2012-11-28 07:00,28,759.75,760.75,759.75,760,309
20121201|2012-11-28 07:30,28,760.25,760.25,756.5,757.5,675
20121201|2012-11-28 08:00,28,757.75,758.75,755.5,756,1179
20121201|2012-11-28 08:30,28,756,756.25,754.75,755.5,1025
20121201|2012-11-28 09:00,28,755.5,757.5,754.75,757.5,1201
20121201|2012-11-28 09:30,28,757.5,760.75,756.25,760.25,4045
20121201|2012-11-28 10:00,28,760.5,763.25,759.25,761.25,6003
20121201|2012-11-28 10:30,28,761,761.75,760,760,1685
20121201|2012-11-28 11:00,28,760,761,759.5,760.75,1896
20121201|2012-11-28 11:30,28,761,761.5,760.25,761.25,1211
20121201|2012-11-28 12:00,28,761.25,762.25,760.5,761.25,1832
20121201|2012-11-28 12:30,28,761.5,763.25,761.5,761.5,1833
20121201|2012-11-28 13:00,28,761.75,762.5,759.5,759.5,1384
20121201|2012-11-28 13:30,28,759.5,761,758.5,758.75,3893
20121201|2012-11-28 17:00,29,759,759.5,758,758.25,270
20121201|2012-11-28 17:30,29,758.25,758.5,758,758,19
20121201|2012-11-28 18:00,29,758,758.75,757.75,758.75,20
20121201|2012-11-28 18:30,29,758.75,759.25,758.75,759,19
20121201|2012-11-28 19:00,29,759.5,759.75,759,759,57
20121201|2012-11-28 19:30,29,759,759,758,758.75,48
20121201|2012-11-28 20:00,29,758.75,759,758.25,758.5,31
20121201|2012-11-28 20:30,29,758.25,758.5,758,758.5,14
20121201|2012-11-28 21:00,29,758.25,758.25,758.25,758.25,3
20121201|2012-11-28 21:30,29,758.5,758.5,758.5,758.5,1
20121201|2012-11-28 22:00,29,758.75,759,758.75,758.75,14
20121201|2012-11-28 22:30,29,759.25,759.25,758.5,758.75,24
20121201|2012-11-28 23:00,29,759,759,758.75,758.75,6
20121201|2012-11-28 23:30,29,759,760,759,759.5,51
20121201|2012-11-29 00:00,29,759.75,759.75,759.5,759.5,5
20121201|2012-11-29 00:30,29,759.5,759.5,759,759,11
20121201|2012-11-29 01:00,29,759.5,760,759.5,759.5,44
20121201|2012-11-29 01:30,29,759.5,760,759.5,760,149
20121201|2012-11-29 02:00,29,760,761,759.75,761,71
20121201|2012-11-29 02:30,29,761,762,760.5,762,123
20121201|2012-11-29 03:00,29,761.5,762.25,761.5,761.75,7
20121201|2012-11-29 03:30,29,762.25,763,762.25,762.5,89
20121201|2012-11-29 04:00,29,762,762.75,761.75,762.75,50
20121201|2012-11-29 04:30,29,762.75,762.75,762,762.5,56
20121201|2012-11-29 05:00,29,762.25,762.25,762,762,5
20121201|2012-11-29 05:30,29,762.25,762.5,761,761.25,242
20121201|2012-11-29 06:00,29,761.25,762,760.75,761.5,63
20121201|2012-11-29 06:30,29,761.5,762,761.5,761.5,230
20121201|2012-11-29 07:00,29,761.75,762.5,760.75,761.5,366
20121201|2012-11-29 07:30,29,761.75,761.75,758,759,750
20121201|2012-11-29 08:00,29,759.25,759.75,757.75,758.25,708
20121201|2012-11-29 08:30,29,758.25,758.5,756.75,757.25,989
20121201|2012-11-29 09:00,29,757.25,758.25,757,758,1004
20121201|2012-11-29 09:30,29,758,760.5,756,756,3595
20121201|2012-11-29 10:00,29,756,758,755.5,756.25,2799
20121201|2012-11-29 10:30,29,756.25,756.5,754.5,755.5,2811
20121201|2012-11-29 11:00,29,755.75,756.5,755,755.25,1025
20121201|2012-11-29 11:30,29,755.25,755.25,751.75,753.75,3963
20121201|2012-11-29 12:00,29,753.75,755.25,753.5,755,1568
20121201|2012-11-29 12:30,29,755.25,757.25,753,753,2151
20121201|2012-11-29 13:00,29,753.25,754.5,752.75,753,1419
20121201|2012-11-29 13:30,29,753.25,754.25,751,751,3288
20121201|2012-11-29 17:00,30,752.5,752.5,750.5,752,226
20121201|2012-11-29 17:30,30,751.5,752,751.5,752,46
20121201|2012-11-29 18:00,30,751.75,751.75,750.25,750.75,25
20121201|2012-11-29 18:30,30,750.75,751.25,750.25,751,97
20121201|2012-11-29 19:00,30,751,751,750.5,750.5,4
20121201|2012-11-29 19:30,30,750.25,750.5,750,750.5,13
20121201|2012-11-29 20:00,30,750.5,750.5,750.5,750.5,2
20121201|2012-11-29 20:30,30,750,750.25,749.75,749.75,189
20121201|2012-11-29 21:00,30,749.5,749.75,747.75,747.75,302
20121201|2012-11-29 21:30,30,748,748.25,747.5,748,15
20121201|2012-11-29 22:00,30,748.25,749,748.25,749,29
20121201|2012-11-29 22:30,30,748.75,749.5,748.75,749.5,19
20121201|2012-11-29 23:00,30,749.25,749.25,749.25,749.25,65
20121201|2012-11-29 23:30,30,749.5,749.5,749,749,15
20121201|2012-11-30 00:00,30,749.5,750,749,749,9
20121201|2012-11-30 00:30,30,749,749.25,749,749.25,6
20121201|2012-11-30 01:00,30,749.75,749.75,749.75,749.75,2
20121201|2012-11-30 01:30,30,749.75,749.75,749,749,10
20121201|2012-11-30 02:00,30,749,749.25,748.5,748.5,3
20121201|2012-11-30 02:30,30,748.25,748.25,748.25,748.25,2
20121201|2012-11-30 03:00,30,748.75,749.5,748.75,749.5,2
20121201|2012-11-30 03:30,30,749.5,749.75,749.5,749.75,24
20121201|2012-11-30 04:00,30,749.75,749.75,749.5,749.5,3
20121201|2012-11-30 04:30,30,749.5,749.5,749,749,3
20121201|2012-11-30 05:00,30,749,749.75,749,749.75,14
20121201|2012-11-30 05:30,30,749.5,749.75,749.5,749.75,21
20121201|2012-11-30 06:30,30,749.25,749.75,749,749.5,8
20121201|2012-11-30 07:00,30,749.5,750.25,749.5,750.25,127
20121201|2012-11-30 07:30,30,750,750,747,747,351
20121201|2012-11-30 08:00,30,747,747.5,746,747,549
20121201|2012-11-30 08:30,30,747.25,749,747.25,748.5,638
20121201|2012-11-30 09:00,30,749,751.5,748.75,751.5,413
20121201|2012-11-30 09:30,30,751.5,752.25,745.75,746,1664
20121201|2012-11-30 10:00,30,745.75,746.25,743,744,2173
20121201|2012-11-30 10:30,30,744,745.25,742,745.25,1906
20121201|2012-11-30 11:00,30,745.25,745.75,743.5,744,534
20121201|2012-11-30 11:30,30,744.25,744.75,743.5,744.25,534
20121201|2012-11-30 12:00,30,744.25,744.75,743.5,744,366
20121201|2012-11-30 12:30,30,743.75,746,743.75,745.5,702
20121201|2012-11-30 13:00,30,745.75,748.25,745.75,747.25,884
20121201|2012-11-30 13:30,30,747,749.25,746.25,749,1387
20121201|2012-12-02 17:00,3,752,754,750.75,753.25,219
20121201|2012-12-02 17:30,3,753.25,753.5,753.25,753.5,6
20121201|2012-12-02 18:00,3,753.25,753.75,753.25,753.25,6
20121201|2012-12-02 18:30,3,753.5,755.75,753.5,755.75,60
20121201|2012-12-02 19:00,3,756,756.5,755.75,756.25,24
20121201|2012-12-02 19:30,3,755.75,756.25,755.75,756,23
20121201|2012-12-02 20:00,3,756.5,756.75,755.75,756,37
20121201|2012-12-02 20:30,3,756,756.75,756,756.75,10
20121201|2012-12-02 21:00,3,756.75,757.25,756.75,757.25,17
20121201|2012-12-02 21:30,3,757.25,757.25,757.25,757.25,1
20121201|2012-12-02 23:00,3,757.5,757.5,757.5,757.5,2
20121201|2012-12-02 23:30,3,757.5,757.75,757.5,757.75,11
20121201|2012-12-03 00:30,3,758,758,757.75,757.75,7
20121201|2012-12-03 01:00,3,757,757.25,757,757,82
20121201|2012-12-03 01:30,3,757,757.5,756.5,756.5,10
20121201|2012-12-03 02:00,3,757,757,757,757,4
20121201|2012-12-03 02:30,3,756.25,756.75,756.25,756.75,5
20121201|2012-12-03 03:30,3,755,755,755,755,1
20121201|2012-12-03 05:30,3,755.5,755.5,755.5,755.5,5
20121201|2012-12-03 06:00,3,755.75,756,755.5,755.75,35
20121201|2012-12-03 06:30,3,756,756.5,756,756.25,10
20121201|2012-12-03 07:00,3,757.75,758,757.25,758,38
20121201|2012-12-03 07:30,3,758,759,756,756.25,210
20121201|2012-12-03 08:00,3,757,758.25,757,757.25,125
20121201|2012-12-03 08:30,3,757.5,757.75,755,755,192
20121201|2012-12-03 09:00,3,755,756.5,753.75,756.5,115
20121201|2012-12-03 09:30,3,756.5,757,750.75,751.25,721
20121201|2012-12-03 10:00,3,751.5,752.5,750.5,751.5,347
20121201|2012-12-03 10:30,3,751.75,752.5,749.75,749.75,435
20121201|2012-12-03 11:00,3,749.75,750.5,749,749.5,192
20121201|2012-12-03 11:30,3,749.5,749.75,746,746,341
20121201|2012-12-03 12:00,3,745.5,746.25,744.25,746.25,277
20121201|2012-12-03 12:30,3,746.5,748.25,746,747,180
20121201|2012-12-03 13:00,3,746.75,747.75,745.5,745.5,52
20121201|2012-12-03 13:30,3,745.75,750,745.25,750,348
20121201|2012-12-03 17:00,4,749,749,747,748.5,39
20121201|2012-12-03 17:30,4,749,749,748.5,748.5,3
20121201|2012-12-03 18:00,4,748.25,749,748.25,749,5
20121201|2012-12-03 19:00,4,749,749.25,748.75,748.75,18
20121201|2012-12-03 19:30,4,748,748,748,748,1
20121201|2012-12-03 20:00,4,747.5,748.25,747.5,748.25,17
20121201|2012-12-03 20:30,4,748,748,748,748,10
20121201|2012-12-03 21:00,4,747.5,747.5,747.5,747.5,1
20121201|2012-12-03 21:30,4,747.25,747.25,747,747,10
20121201|2012-12-03 22:00,4,747.25,747.5,747.25,747.5,2
20121201|2012-12-03 22:30,4,746.75,747.25,746.75,747.25,6
20121201|2012-12-03 23:00,4,747,747,747,747,4
20121201|2012-12-03 23:30,4,746,746.75,746,746.75,5
20121201|2012-12-04 00:00,4,746.25,746.25,746.25,746.25,1
20121201|2012-12-04 00:30,4,746.75,746.75,746.75,746.75,3
20121201|2012-12-04 01:00,4,747.25,747.25,746.75,746.75,2
20121201|2012-12-04 01:30,4,747,747.25,746.5,747,15
20121201|2012-12-04 03:30,4,746.5,747.25,746.5,747.25,7
20121201|2012-12-04 04:00,4,747.75,747.75,747.75,747.75,4
20121201|2012-12-04 04:30,4,750,750.5,750,750.5,13
20121201|2012-12-04 06:00,4,751.25,751.5,751.25,751.25,7
20121201|2012-12-04 06:30,4,750.5,750.5,750.5,750.5,1
20121201|2012-12-04 07:00,4,749.5,749.5,749.5,749.5,20
20121201|2012-12-04 07:30,4,749.25,749.25,747.25,748.25,16
20121201|2012-12-04 08:00,4,749,749.75,748.25,749.5,128
20121201|2012-12-04 08:30,4,749,749.25,748.75,748.75,42
20121201|2012-12-04 09:00,4,748.5,748.5,744.5,744.5,165
20121201|2012-12-04 09:30,4,745.25,747.25,744.5,746.75,451
20121201|2012-12-04 10:00,4,746.25,747.25,744.5,745,192
20121201|2012-12-04 10:30,4,745.25,746.25,744.75,744.75,78
20121201|2012-12-04 11:00,4,744.75,744.75,741,741.5,896
20121201|2012-12-04 11:30,4,742,744,742,744,131
20121201|2012-12-04 12:00,4,744,745,743.75,744.75,188
20121201|2012-12-04 12:30,4,744.5,746.75,744.5,745.25,118
20121201|2012-12-04 13:00,4,745.5,745.5,743.25,743.25,101
20121201|2012-12-04 13:30,4,743.25,746.5,743,746.25,173
20121201|2012-12-04 17:00,5,747,747,745.5,745.5,6
20121201|2012-12-04 17:30,5,745.5,745.5,745.5,745.5,5
20121201|2012-12-04 18:30,5,747.25,747.25,747.25,747.25,1
20121201|2012-12-04 19:00,5,748.5,748.5,748.5,748.5,1
20121201|2012-12-04 20:30,5,748.25,748.25,748.25,748.25,1
20121201|2012-12-04 21:00,5,748.25,748.5,748.25,748.5,4
20121201|2012-12-04 21:30,5,749.25,749.25,749.25,749.25,4
20121201|2012-12-04 22:00,5,748,748,747.75,747.75,4
20121201|2012-12-04 23:00,5,746.75,746.75,746.75,746.75,1
20121201|2012-12-05 01:30,5,746.75,747.25,746.5,747.25,19
20121201|2012-12-05 02:30,5,749.25,749.25,749.25,749.25,2
20121201|2012-12-05 03:00,5,749.25,749.25,749.25,749.25,1
20121201|2012-12-05 06:00,5,749.5,749.5,749.5,749.5,1
20121201|2012-12-05 07:30,5,746.75,746.75,746.75,746.75,3
20121201|2012-12-05 08:00,5,747.25,747.25,746.5,746.5,84
20121201|2012-12-05 08:30,5,746.75,747,746,746,31
20121201|2012-12-05 09:00,5,746,747,745.75,746.75,92
20121201|2012-12-05 09:30,5,746.5,752.5,746.5,751,488
20121201|2012-12-05 10:00,5,751,754.25,750,752.5,289
20121201|2012-12-05 10:30,5,753,753,751,752.5,252
20121201|2012-12-05 11:00,5,752.5,753,751,752,78
20121201|2012-12-05 11:30,5,752.25,752.25,751.25,752.25,18
20121201|2012-12-05 12:00,5,753,754.75,752.75,753.75,179
20121201|2012-12-05 12:30,5,753.75,753.75,751,751.25,20
20121201|2012-12-05 13:00,5,751.25,753.5,751,753,63
20121201|2012-12-05 13:30,5,753.25,753.75,751.5,753.75,197
20121201|2012-12-05 17:00,6,752.75,753.5,752.5,753.5,5
20121201|2012-12-05 17:30,6,753.5,753.5,753.5,753.5,1
20121201|2012-12-05 19:00,6,753,753,752,752,56
20121201|2012-12-05 20:30,6,752,752,752,752,70
20121201|2012-12-05 21:30,6,751.75,751.75,751.75,751.75,1
20121201|2012-12-06 00:00,6,751,751,751,751,39
20121201|2012-12-06 02:00,6,753.25,753.25,753.25,753.25,1
20121201|2012-12-06 06:30,6,752.5,752.5,751,751,9
20121201|2012-12-06 07:00,6,750,750,750,750,5
20121201|2012-12-06 07:30,6,750.25,750.25,747.25,750,86
20121201|2012-12-06 08:00,6,749.75,751.5,749.75,751,11
20121201|2012-12-06 08:30,6,750.5,750.5,749,749.5,55
20121201|2012-12-06 09:00,6,749.25,749.25,748,748.5,33
20121201|2012-12-06 09:30,6,748.5,749.75,745.75,746.25,123
20121201|2012-12-06 10:00,6,745.75,747,744.5,747,249
20121201|2012-12-06 10:30,6,747,747,745.5,745.5,48
20121201|2012-12-06 11:00,6,745.5,746.75,745.5,746.75,65
20121201|2012-12-06 11:30,6,746.5,746.75,745,745,90
20121201|2012-12-06 12:00,6,745,745.5,744.5,745,36
20121201|2012-12-06 12:30,6,745.25,745.25,744.5,745,52
20121201|2012-12-06 13:00,6,745,746.25,745,746.25,55
20121201|2012-12-06 13:30,6,746.5,748.5,745.25,748.5,115
20121201|2012-12-06 17:00,7,748,748,747.5,747.5,7
20121201|2012-12-06 17:30,7,747,747,747,747,1
20121201|2012-12-06 18:30,7,747,747,747,747,5
20121201|2012-12-06 19:30,7,747.75,747.75,747.75,747.75,4
20121201|2012-12-06 20:00,7,748.25,748.25,748.25,748.25,4
20121201|2012-12-06 21:00,7,748.75,749,748,748,40
20121201|2012-12-07 02:30,7,746.5,746.5,745.5,745.5,23
20121201|2012-12-07 03:00,7,745.5,745.5,745.5,745.5,6
20121201|2012-12-07 03:30,7,745.5,745.5,745,745,6
20121201|2012-12-07 04:00,7,745,745,745,745,82
20121201|2012-12-07 06:00,7,744.5,744.75,744.25,744.75,4
20121201|2012-12-07 06:30,7,744,744,744,744,9
20121201|2012-12-07 07:00,7,743,743,742,742,69
20121201|2012-12-07 07:30,7,742,743.25,742,743,36
20121201|2012-12-07 08:00,7,742.5,742.5,742.25,742.5,5
20121201|2012-12-07 08:30,7,742.75,743.75,742.5,742.75,39
20121201|2012-12-07 09:00,7,742.75,742.75,741.75,741.75,37
20121201|2012-12-07 09:30,7,742,743.25,740,740.5,197
20121201|2012-12-07 10:00,7,740.25,740.25,735,735.5,538
20121201|2012-12-07 10:30,7,736.5,737.5,735.75,736.25,118
20121201|2012-12-07 11:00,7,736,737.5,735.75,736.75,191
20121201|2012-12-07 11:30,7,736.5,736.5,731.5,733.25,413
20121201|2012-12-07 12:00,7,734,734.5,732.25,732.75,199
20121201|2012-12-07 12:30,7,733,734.5,732.75,733.75,81
20121201|2012-12-07 13:00,7,733.25,736.25,733,735.5,121
20121201|2012-12-07 13:30,7,735.75,736.25,732,732,165
20121201|2012-12-09 17:00,10,731,732.25,730,730,53
20121201|2012-12-09 17:30,10,730,730,730,730,26
20121201|2012-12-09 18:00,10,729.5,730,729.5,730,29
20121201|2012-12-09 18:30,10,730,730,729.5,730,13
20121201|2012-12-09 19:00,10,730,731.25,730,730.75,21
20121201|2012-12-09 19:30,10,729.5,729.5,729.5,729.5,4
20121201|2012-12-09 20:30,10,729.5,729.5,729.5,729.5,2
20121201|2012-12-09 21:30,10,729.5,729.5,729.5,729.5,3
20121201|2012-12-09 22:30,10,729,729,728.5,728.5,2
20121201|2012-12-09 23:30,10,729,729.5,729,729.25,10
20121201|2012-12-10 02:30,10,729.75,729.75,729.75,729.75,3
20121201|2012-12-10 06:00,10,728,728,728,728,3
20121201|2012-12-10 06:30,10,728,728.5,728,728.5,18
20121201|2012-12-10 07:00,10,729,729,729,729,2
20121201|2012-12-10 07:30,10,728.75,729.25,727,727,29
20121201|2012-12-10 08:00,10,726,727,725,725,296
20121201|2012-12-10 08:30,10,725,725.75,722.5,723.5,112
20121201|2012-12-10 09:00,10,723.25,723.25,721,721.5,199
20121201|2012-12-10 09:30,10,721.5,724.75,721.5,723.5,156
20121201|2012-12-10 10:00,10,723.75,726.5,722.75,725.5,185
20121201|2012-12-10 10:30,10,725.75,728.75,725.75,728.75,76
20121201|2012-12-10 11:00,10,728.75,729.25,726.75,726.75,99
20121201|2012-12-10 11:30,10,727.25,728.5,726.25,728.5,19
20121201|2012-12-10 12:00,10,728.75,728.75,725,725,31
20121201|2012-12-10 12:30,10,724.5,725.75,724.5,725,14
20121201|2012-12-10 13:00,10,724.75,725.75,724,725.75,134
20121201|2012-12-10 13:30,10,726,727,725.25,726.75,125
20121201|2012-12-10 17:00,11,727,727,727,727,2
20121201|2012-12-10 18:30,11,728,728,728,728,20
20121201|2012-12-10 19:00,11,728.25,728.25,728.25,728.25,5
20121201|2012-12-10 19:30,11,728.5,728.5,728.5,728.5,1
20121201|2012-12-10 21:00,11,728,728.25,728,728.25,15
20121201|2012-12-10 21:30,11,727.5,727.5,727.5,727.5,1
20121201|2012-12-11 00:30,11,724.5,724.75,723.75,724.75,17
20121201|2012-12-11 01:00,11,724,724,724,724,1
20121201|2012-12-11 01:30,11,723,723,723,723,6
20121201|2012-12-11 03:00,11,724,724.25,724,724.25,4
20121201|2012-12-11 03:30,11,723.25,723.5,721.75,723,83
20121201|2012-12-11 06:30,11,722.75,722.75,721.75,721.75,12
20121201|2012-12-11 07:00,11,723.25,723.25,723,723,9
20121201|2012-12-11 07:30,11,723.5,729.75,722.75,723.25,211
20121201|2012-12-11 08:00,11,723.5,726.25,723,726.25,93
20121201|2012-12-11 08:30,11,726,729.25,725.75,728.5,69
20121201|2012-12-11 09:00,11,728.5,731.25,728.5,730,34
20121201|2012-12-11 09:30,11,730,730,725,727.75,147
20121201|2012-12-11 10:00,11,727.5,727.75,723.75,725.75,89
20121201|2012-12-11 10:30,11,723.25,725.5,723,725.5,49
20121201|2012-12-11 11:00,11,725.5,725.5,723.25,723.5,42
20121201|2012-12-11 11:30,11,723,723.25,720.5,722.75,158
20121201|2012-12-11 12:00,11,722.75,722.75,720,720.75,50
20121201|2012-12-11 12:30,11,721.5,722,720.5,721.5,67
20121201|2012-12-11 13:00,11,722,723.75,721.5,723.75,128
20121201|2012-12-11 13:30,11,724,724.75,722.75,724.75,81
20121201|2012-12-11 17:00,12,724.25,727.25,724.25,727.25,20
20121201|2012-12-11 17:30,12,727.25,727.25,727.25,727.25,1
20121201|2012-12-11 18:00,12,727,727,727,727,16
20121201|2012-12-11 18:30,12,727,727,727,727,5
20121201|2012-12-11 21:30,12,726.5,726.5,726.5,726.5,1
20121201|2012-12-11 22:00,12,725.5,725.5,725.5,725.5,25
20121201|2012-12-11 22:30,12,725.5,725.5,725.5,725.5,6
20121201|2012-12-11 23:30,12,725,725,724.25,724.25,7
20121201|2012-12-12 00:00,12,723.75,723.75,723.75,723.75,1
20121201|2012-12-12 01:00,12,722.5,722.5,722,722,3
20121201|2012-12-12 03:30,12,723,723,722.5,722.5,15
20121201|2012-12-12 05:00,12,723.25,723.25,723.25,723.25,1
20121201|2012-12-12 06:30,12,722,722,722,722,1
20121201|2012-12-12 07:30,12,723.25,724,723,724,10
20121201|2012-12-12 08:00,12,724,724,724,724,6
20121201|2012-12-12 08:30,12,724.25,724.25,723.25,723.75,88
20121201|2012-12-12 09:00,12,723.75,724.75,723.75,724.25,87
20121201|2012-12-12 09:30,12,724,725,721.5,723.25,143
20121201|2012-12-12 10:00,12,723,723.25,716.25,719.5,602
20121201|2012-12-12 10:30,12,720,722.75,720,721.25,171
20121201|2012-12-12 11:00,12,721.25,721.25,718.75,718.75,39
20121201|2012-12-12 11:30,12,719.5,719.5,717.5,718.25,19
20121201|2012-12-12 12:00,12,719,719.75,718.25,718.5,30
20121201|2012-12-12 12:30,12,719.75,721.25,718.75,721.25,26
20121201|2012-12-12 13:00,12,721.5,723,721.5,722.25,50
20121201|2012-12-12 13:30,12,722,722.25,720.5,720.75,103
20121201|2012-12-12 17:00,13,721,721.25,720.75,721.25,13
20121201|2012-12-12 17:30,13,723,723,723,723,2
20121201|2012-12-12 18:00,13,722.75,724,722.75,724,9
20121201|2012-12-12 22:30,13,718.5,718.5,718.5,718.5,7
20121201|2012-12-13 01:00,13,718,718,718,718,4
20121201|2012-12-13 02:30,13,718.25,718.25,718.25,718.25,1
20121201|2012-12-13 07:00,13,719,719,718.5,718.5,3
20121201|2012-12-13 07:30,13,720.5,721.25,720.5,721.25,7
20121201|2012-12-13 08:00,13,719.5,721.25,719.5,721.25,45
20121201|2012-12-13 08:30,13,721.5,721.5,720,721,19
20121201|2012-12-13 09:00,13,721,722.25,721,722,70
20121201|2012-12-13 09:30,13,721,721.5,716,717.25,150
20121201|2012-12-13 10:00,13,717.5,717.75,715,715.25,171
20121201|2012-12-13 10:30,13,715.25,718.25,714.75,717.75,163
20121201|2012-12-13 11:00,13,717.5,718.25,714.5,714.5,244
20121201|2012-12-13 11:30,13,715.25,716.25,711,715.5,151
20121201|2012-12-13 12:00,13,715.25,715.25,711.25,712.75,35
20121201|2012-12-13 12:30,13,713.75,713.75,709.5,711.5,115
20121201|2012-12-13 13:00,13,709.5,711.75,709.25,711.75,15
20121201|2012-12-13 13:30,13,711.5,713,709.5,713,33
20121201|2012-12-13 17:00,14,711.5,712.25,711.5,711.5,51
20121201|2012-12-13 17:30,14,711.5,711.5,711.5,711.5,1
20121201|2012-12-13 21:30,14,712.5,712.5,710.25,710.25,4
20121201|2012-12-13 22:30,14,711.75,711.75,711.75,711.75,1
20121201|2012-12-14 03:30,14,711.75,711.75,711.25,711.25,3
20121201|2012-12-14 07:30,14,713,714.25,713,714.25,2
20121201|2012-12-14 08:00,14,713.75,713.75,713.5,713.5,5
20121201|2012-12-14 08:30,14,713.75,715,713.75,714.25,61
20121201|2012-12-14 09:00,14,713.75,715,713.75,714.75,8
20121201|2012-12-14 09:30,14,712.75,716.75,712.75,716.5,78
20121201|2012-12-14 10:00,14,715.25,715.75,713.75,714,18
20121201|2012-12-14 10:30,14,715.5,716,715,716,35
20121201|2012-12-14 11:00,14,716.25,716.5,715.5,715.5,23
20121201|2012-12-14 11:30,14,715.75,720,715.75,720,21
20130301|2012-09-12 04:00,12,783,783,783,783,2
20130301|2012-09-12 04:30,12,783.25,783.25,782,782,81
20130301|2012-09-12 05:00,12,782.25,782.5,782,782,10
20130301|2012-09-12 05:30,12,781.5,781.5,776,777.25,315
20130301|2012-09-12 06:00,12,777,779.5,777,779,115
20130301|2012-09-12 06:30,12,778.75,780.5,778.25,779,53
20130301|2012-09-12 07:00,12,779,788.25,776.5,785.5,730
20130301|2012-09-12 07:30,12,781.75,786.5,763.25,775.5,3964
20130301|2012-09-12 08:00,12,775,776.25,770.75,770.75,704
20130301|2012-09-12 08:30,12,770.75,775.75,770.5,775.25,1189
20130301|2012-09-12 09:00,12,775.25,779.5,772.75,772.75,1315
20130301|2012-09-12 09:30,12,772.25,773.75,769.75,771.75,1791
20130301|2012-09-12 10:00,12,771.5,772.75,770,771,942
20130301|2012-09-12 10:30,12,771,771,768.25,769,1039
20130301|2012-09-12 11:00,12,768.75,772.5,768.5,769.75,1079
20130301|2012-09-12 11:30,12,769.75,773,767.75,772.5,1473
20130301|2012-09-12 12:00,12,772.5,775.25,770,770.5,1474
20130301|2012-09-12 12:30,12,770.75,771.75,769.5,770.75,618
20130301|2012-09-12 13:00,12,771,773,770,770,430
20130301|2012-09-12 13:30,12,770.25,774,770,773.75,1736
20130301|2012-09-12 17:00,13,774,774.25,773,774,315
20130301|2012-09-12 17:30,13,774.5,774.5,773.5,773.5,41
20130301|2012-09-12 18:00,13,773.5,773.75,771.75,772.25,48
20130301|2012-09-12 18:30,13,772.25,772.75,772.25,772.5,6
20130301|2012-09-12 19:00,13,772.25,772.5,772,772,13
20130301|2012-09-12 19:30,13,771.75,771.75,770.75,771.5,18
20130301|2012-09-12 20:00,13,770.5,771,769.25,770.5,86
20130301|2012-09-12 20:30,13,770.75,770.75,768.5,768.5,33
20130301|2012-09-12 21:00,13,768.75,770.25,768.75,770.25,35
20130301|2012-09-12 21:30,13,770,770,769.25,769.5,7
20130301|2012-09-12 22:00,13,770,770,769.75,769.75,3
20130301|2012-09-12 22:30,13,770.5,770.5,770,770,16
20130301|2012-09-12 23:00,13,770,770.75,770,770.75,4
20130301|2012-09-12 23:30,13,770.5,771.75,770.5,771,24
20130301|2012-09-13 00:00,13,770.75,771.75,770.75,771.75,51
20130301|2012-09-13 00:30,13,771.5,771.5,771,771,21
20130301|2012-09-13 01:00,13,770.5,771.25,770.25,771.25,25
20130301|2012-09-13 01:30,13,771,771.25,770.25,771,17
20130301|2012-09-13 02:00,13,771.25,771.25,770,770,9
20130301|2012-09-13 02:30,13,769.5,770,769,769,48
20130301|2012-09-13 03:00,13,769,770,768,770,38
20130301|2012-09-13 03:30,13,770.75,771.75,770.75,771.5,37
20130301|2012-09-13 04:00,13,771.5,772,771.25,771.75,22
20130301|2012-09-13 04:30,13,771.75,774,771.75,774,65
20130301|2012-09-13 05:00,13,774,774.25,773.25,774.25,18
20130301|2012-09-13 05:30,13,774.25,774.5,774,774.5,13
20130301|2012-09-13 06:00,13,774.5,775,774.25,774.25,30
20130301|2012-09-13 06:30,13,773.75,773.75,772,772,23
20130301|2012-09-13 07:00,13,772.5,774.25,772.5,774.25,46
20130301|2012-09-13 07:30,13,774.5,775.5,774,775,106
20130301|2012-09-13 08:00,13,775,777.75,774.75,777.25,812
20130301|2012-09-13 08:30,13,776.75,777,773.25,774.25,162
20130301|2012-09-13 09:00,13,774.5,775,772.75,774,301
20130301|2012-09-13 09:30,13,773.75,777.5,772.25,772.75,2122
20130301|2012-09-13 10:00,13,772.75,776,772.25,775.75,975
20130301|2012-09-13 10:30,13,775.75,777.25,774.5,776.25,1143
20130301|2012-09-13 11:00,13,776.5,776.75,775,776.25,407
20130301|2012-09-13 11:30,13,775.75,778,774,776,885
20130301|2012-09-13 12:00,13,776.5,778.25,776.5,777.75,498
20130301|2012-09-13 12:30,13,777.5,778.25,775.5,775.5,255
20130301|2012-09-13 13:00,13,775.5,778.5,775,778.5,589
20130301|2012-09-13 13:30,13,778.25,778.5,776.25,777.5,928
20130301|2012-09-13 17:00,14,777,778.75,776.25,777.75,181
20130301|2012-09-13 17:30,14,777.5,778,777.5,777.5,18
20130301|2012-09-13 18:00,14,777.5,778,777.5,777.75,11
20130301|2012-09-13 18:30,14,777.5,778,777.5,778,9
20130301|2012-09-13 19:00,14,778,779,778,779,43
20130301|2012-09-13 19:30,14,779,779.75,778.25,779.75,29
20130301|2012-09-13 20:00,14,780,780.25,779.5,780,73
20130301|2012-09-13 20:30,14,780.5,781.75,780.5,781,41
20130301|2012-09-13 21:00,14,781.5,781.75,781,781.5,7
20130301|2012-09-13 21:30,14,781.25,781.75,780.75,781,35
20130301|2012-09-13 22:00,14,780.75,780.75,779,779,37
20130301|2012-09-13 22:30,14,778.75,778.75,778.5,778.75,8
20130301|2012-09-13 23:00,14,778.5,778.5,778,778.5,57
20130301|2012-09-13 23:30,14,778.25,778.25,778.25,778.25,22
20130301|2012-09-14 00:00,14,778.25,779.25,778.25,779,66
20130301|2012-09-14 00:30,14,779,779.25,778.5,778.5,41
20130301|2012-09-14 01:00,14,779.25,779.25,778.5,778.75,38
20130301|2012-09-14 01:30,14,779.25,779.25,778,778.75,73
20130301|2012-09-14 02:00,14,778.75,778.75,778,778.25,19
20130301|2012-09-14 02:30,14,778.75,779.25,778.75,779,39
20130301|2012-09-14 03:00,14,779,780.5,778.5,779.75,93
20130301|2012-09-14 03:30,14,780,784.5,780,784.5,326
20130301|2012-09-14 04:00,14,784.25,785.75,784.25,785.75,209
20130301|2012-09-14 04:30,14,785.5,786.75,785,786.25,115
20130301|2012-09-14 05:00,14,785.75,785.75,785,785.75,37
20130301|2012-09-14 05:30,14,785.5,786,784.75,785,42
20130301|2012-09-14 06:00,14,784,785.75,784,785.5,20
20130301|2012-09-14 06:30,14,785.5,785.5,783.25,783.25,70
20130301|2012-09-14 07:00,14,783.5,784,783,783.25,155
20130301|2012-09-14 07:30,14,783.25,784,783,783,87
20130301|2012-09-14 08:00,14,782.75,784.75,782.75,783.5,257
20130301|2012-09-14 08:30,14,783.5,784.5,782.5,782.75,227
20130301|2012-09-14 09:00,14,782.75,789.75,782.75,787,928
20130301|2012-09-14 09:30,14,787,790,784.75,790,2813
20130301|2012-09-14 10:00,14,790.25,793.5,788,791.25,1888
20130301|2012-09-14 10:30,14,791.5,792,787.75,788.5,803
20130301|2012-09-14 11:00,14,788.5,788.75,786.25,787.5,489
20130301|2012-09-14 11:30,14,788.5,788.5,786.5,786.75,363
20130301|2012-09-14 12:00,14,787,787,784.25,786.25,814
20130301|2012-09-14 12:30,14,786.25,787,785,785.75,392
20130301|2012-09-14 13:00,14,785.25,789.75,785.25,787.5,551
20130301|2012-09-14 13:30,14,787.75,788.25,782,786.5,1967
20130301|2012-09-16 17:00,17,784.5,784.75,781,783.5,221
20130301|2012-09-16 17:30,17,783.75,783.75,783,783,7
20130301|2012-09-16 18:00,17,783,783.25,779.5,779.75,143
20130301|2012-09-16 18:30,17,779.5,780.75,779.5,779.75,35
20130301|2012-09-16 19:00,17,779.75,780,779.25,779.25,8
20130301|2012-09-16 19:30,17,779.5,779.75,779,779.75,32
20130301|2012-09-16 20:00,17,779.25,779.75,778.25,778.25,52
20130301|2012-09-16 20:30,17,778.25,778.75,778,778.75,11
20130301|2012-09-16 21:00,17,779.5,779.5,779.5,779.5,2
20130301|2012-09-16 22:00,17,779,779,777.75,778,15
20130301|2012-09-16 22:30,17,777.25,777.5,776.75,777,16
20130301|2012-09-16 23:00,17,777,777,777,777,1
20130301|2012-09-16 23:30,17,777.75,777.75,777.75,777.75,1
20130301|2012-09-17 00:00,17,778.5,778.5,778,778,18
20130301|2012-09-17 00:30,17,777.75,779,777.5,779,11
20130301|2012-09-17 01:00,17,778.75,779.5,778.25,779.25,39
20130301|2012-09-17 01:30,17,778.75,779,777.5,778,60
20130301|2012-09-17 02:00,17,778.25,778.5,777.75,777.75,128
20130301|2012-09-17 02:30,17,778.5,778.75,778,778,10
20130301|2012-09-17 03:00,17,778.5,779.5,778.5,779.5,75
20130301|2012-09-17 03:30,17,779.5,780.25,778.75,779.5,16
20130301|2012-09-17 04:00,17,779.5,779.5,777.75,777.75,26
20130301|2012-09-17 04:30,17,777.75,777.75,774.25,775.25,84
20130301|2012-09-17 05:00,17,775.25,775.75,774.75,774.75,85
20130301|2012-09-17 05:30,17,774.25,774.75,772.25,772.75,104
20130301|2012-09-17 06:00,17,773.75,773.75,771.75,772.25,6
20130301|2012-09-17 06:30,17,773.25,773.25,771,771.25,159
20130301|2012-09-17 07:00,17,771.25,773.25,770.75,771.25,349
20130301|2012-09-17 07:30,17,771.5,772.5,768,771.75,480
20130301|2012-09-17 08:00,17,770.75,771,769.5,769.5,265
20130301|2012-09-17 08:30,17,769.5,770.75,767.25,770,472
20130301|2012-09-17 09:00,17,769.75,770.25,767,769.25,458
20130301|2012-09-17 09:30,17,769,769,759.25,762,3729
20130301|2012-09-17 10:00,17,761.75,762,757.75,760.75,1531
20130301|2012-09-17 10:30,17,761,761.75,755.75,755.75,1521
20130301|2012-09-17 11:00,17,756,756.5,752,754.75,1955
20130301|2012-09-17 11:30,17,755,761.75,755,759.5,1810
20130301|2012-09-17 12:00,17,760,760,755.5,757.75,652
20130301|2012-09-17 12:30,17,757.75,759.75,757.25,758.5,435
20130301|2012-09-17 13:00,17,758.25,759.5,755,755.25,522
20130301|2012-09-17 13:30,17,755,755.75,751.25,752.25,1369
20130301|2012-09-17 17:00,18,752.5,755,751,752.5,319
20130301|2012-09-17 17:30,18,752.5,753,751.75,751.75,182
20130301|2012-09-17 18:00,18,752,755,752,754.75,45
20130301|2012-09-17 18:30,18,755,756.25,754.75,755.75,109
20130301|2012-09-17 19:00,18,755.75,755.75,755,755.25,26
20130301|2012-09-17 19:30,18,755.5,756,754.75,756,19
20130301|2012-09-17 20:00,18,756.5,757.25,755.5,755.75,48
20130301|2012-09-17 20:30,18,755.75,757.25,755.75,756.75,133
20130301|2012-09-17 21:00,18,756.75,757,755.75,756.25,13
20130301|2012-09-17 21:30,18,756.5,757.25,756,756,70
20130301|2012-09-17 22:00,18,756.25,756.5,755.75,755.75,50
20130301|2012-09-17 22:30,18,755.5,755.5,755.5,755.5,4
20130301|2012-09-17 23:00,18,755.75,756.5,755.75,756.5,30
20130301|2012-09-17 23:30,18,757,758,757,758,32
20130301|2012-09-18 00:00,18,758,758,758,758,1
20130301|2012-09-18 00:30,18,758,758,757.25,757.5,33
20130301|2012-09-18 01:00,18,757.25,757.5,755.5,756.5,78
20130301|2012-09-18 01:30,18,757.25,758,757,757.75,45
20130301|2012-09-18 02:00,18,757.5,757.5,755,755,67
20130301|2012-09-18 02:30,18,755,755,754,754,49
20130301|2012-09-18 03:00,18,754,754,749.25,750,510
20130301|2012-09-18 03:30,18,750.5,755,750.5,754.25,78
20130301|2012-09-18 04:00,18,754.25,754.25,752,752.75,76
20130301|2012-09-18 04:30,18,752,753.25,751,751.75,41
20130301|2012-09-18 05:00,18,751.75,752.5,749.25,750,112
20130301|2012-09-18 05:30,18,749.5,750,748.25,749,130
20130301|2012-09-18 06:00,18,748.75,750.75,748.5,750.75,51
20130301|2012-09-18 06:30,18,750.5,752.25,750.25,751.75,180
20130301|2012-09-18 07:00,18,751.75,752.5,750,752.5,220
20130301|2012-09-18 07:30,18,752.75,753.5,752.25,753.5,343
20130301|2012-09-18 08:00,18,753.5,754.75,753,753,715
20130301|2012-09-18 08:30,18,753,754.25,747.5,753.25,1149
20130301|2012-09-18 09:00,18,753.25,753.5,752.25,753,1041
20130301|2012-09-18 09:30,18,752.75,757.5,752.5,756,1858
20130301|2012-09-18 10:00,18,756,756.25,749.75,750.75,1245
20130301|2012-09-18 10:30,18,750,752.25,749,749.25,1864
20130301|2012-09-18 11:00,18,749.5,750,746.25,748.25,781
20130301|2012-09-18 11:30,18,748.25,750.5,747.5,748.25,1089
20130301|2012-09-18 12:00,18,749,749,745.5,745.75,872
20130301|2012-09-18 12:30,18,745.75,746.25,744.25,745.5,1164
20130301|2012-09-18 13:00,18,745.75,747.25,744.75,745.25,784
20130301|2012-09-18 13:30,18,745,745.25,742.75,744.75,1203
20130301|2012-09-18 17:00,19,744.5,747.75,744.25,746.75,263
20130301|2012-09-18 17:30,19,746.25,746.25,744,744.25,52
20130301|2012-09-18 18:00,19,745,745,743.75,744.75,81
20130301|2012-09-18 18:30,19,744.5,745,744.5,745,20
20130301|2012-09-18 19:00,19,745,746.75,745,746.75,15
20130301|2012-09-18 19:30,19,746.5,747.75,745.5,747.75,43
20130301|2012-09-18 20:00,19,747.75,749.25,747.5,748,112
20130301|2012-09-18 20:30,19,748.25,749.75,747.5,749.25,68
20130301|2012-09-18 21:00,19,749.5,750,749.5,750,27
20130301|2012-09-18 21:30,19,750,750.5,750,750.25,43
20130301|2012-09-18 22:00,19,750,751.25,750,750.25,109
20130301|2012-09-18 22:30,19,750.25,750.25,750,750,5
20130301|2012-09-18 23:00,19,750.25,750.5,750,750.5,15
20130301|2012-09-18 23:30,19,750.5,750.5,749.75,750.25,40
20130301|2012-09-19 00:00,19,749.75,749.75,748.75,748.75,33
20130301|2012-09-19 00:30,19,748.75,749,747.25,747.75,49
20130301|2012-09-19 01:00,19,747.5,748,746.5,746.5,50
20130301|2012-09-19 01:30,19,746.5,749.5,746.5,749.5,160
20130301|2012-09-19 02:00,19,749.5,750,748.75,749.75,65
20130301|2012-09-19 02:30,19,750.5,752,750,752,43
20130301|2012-09-19 03:00,19,752,753,752,753,39
20130301|2012-09-19 03:30,19,752.25,753.25,751,751,46
20130301|2012-09-19 04:00,19,751.25,751.25,750,751.25,14
20130301|2012-09-19 04:30,19,751.25,751.25,749.75,751,17
20130301|2012-09-19 05:00,19,752.25,753.75,752.25,753.75,110
20130301|2012-09-19 05:30,19,753.75,753.75,753,753.25,34
20130301|2012-09-19 06:00,19,752.5,753,750,750,34
20130301|2012-09-19 06:30,19,750,750.25,749.25,749.25,73
20130301|2012-09-19 07:00,19,749.25,752,748.75,751,177
20130301|2012-09-19 07:30,19,751,753.25,750.75,752.75,220
20130301|2012-09-19 08:00,19,752.75,753.5,751,752.25,264
20130301|2012-09-19 08:30,19,752,752,749.75,750,257
20130301|2012-09-19 09:00,19,750.25,751.25,749.75,750,384
20130301|2012-09-19 09:30,19,750.25,751,747,748.5,1843
20130301|2012-09-19 10:00,19,747.75,752.5,747.25,752,1561
20130301|2012-09-19 10:30,19,752,753.25,750,750.75,880
20130301|2012-09-19 11:00,19,751.25,754,750.25,752.5,934
20130301|2012-09-19 11:30,19,752.5,761.5,752.5,758.5,1977
20130301|2012-09-19 12:00,19,758.75,759.5,755.25,756.5,854
20130301|2012-09-19 12:30,19,756.5,758.75,754.75,756.25,373
20130301|2012-09-19 13:00,19,756.25,757.75,755.25,755.75,283
20130301|2012-09-19 13:30,19,756,759.5,755,758.5,1564
20130301|2012-09-19 17:00,20,757.25,758.5,757,757.5,87
20130301|2012-09-19 17:30,20,757.5,757.5,757.25,757.5,10
20130301|2012-09-19 18:00,20,757.25,758.5,757,758,48
20130301|2012-09-19 18:30,20,758.5,759.75,758.5,759.5,70
20130301|2012-09-19 19:00,20,759.25,759.25,757.25,757.25,57
20130301|2012-09-19 19:30,20,757.25,757.5,757,757,18
20130301|2012-09-19 20:00,20,757,757,755.5,755.75,31
20130301|2012-09-19 20:30,20,755.5,755.5,754.5,755,45
20130301|2012-09-19 21:00,20,755,755.25,753.75,754,46
20130301|2012-09-19 21:30,20,754,757.5,754,757.5,20
20130301|2012-09-19 22:00,20,756.5,757.75,756.5,757,53
20130301|2012-09-19 22:30,20,757,757.25,756,756,16
20130301|2012-09-19 23:00,20,755.75,756.5,755,755.75,31
20130301|2012-09-19 23:30,20,756,756,754,755.5,22
20130301|2012-09-20 00:00,20,755,755.5,754.25,755.25,38
20130301|2012-09-20 00:30,20,755,757.5,754.25,757.5,85
20130301|2012-09-20 01:00,20,756.75,756.75,754,755,82
20130301|2012-09-20 01:30,20,754.75,755.75,753.5,753.5,91
20130301|2012-09-20 02:00,20,754.25,754.25,752.25,752.25,65
20130301|2012-09-20 02:30,20,753.25,753.25,752,752.25,27
20130301|2012-09-20 03:00,20,752.25,755,752,754.75,97
20130301|2012-09-20 03:30,20,754.75,755.25,754.25,754.25,13
20130301|2012-09-20 04:00,20,754,754,753,753.25,24
20130301|2012-09-20 04:30,20,753.25,753.75,752.5,753,36
20130301|2012-09-20 05:00,20,752.5,752.5,751.75,752.5,68
20130301|2012-09-20 05:30,20,752.75,753.75,752.5,753.25,20
20130301|2012-09-20 06:00,20,753.5,754.5,753.25,754.5,24
20130301|2012-09-20 06:30,20,755.25,756,755.25,755.75,32
20130301|2012-09-20 07:00,20,755.25,756.75,754.25,754.75,54
20130301|2012-09-20 07:30,20,754.75,754.75,752.75,754,102
20130301|2012-09-20 08:00,20,753.75,754.75,752.25,754.25,136
20130301|2012-09-20 08:30,20,754.25,756.5,752,753,384
20130301|2012-09-20 09:00,20,753,753,749.5,749.75,435
20130301|2012-09-20 09:30,20,749.75,756,749.25,755.75,1728
20130301|2012-09-20 10:00,20,755.5,756.75,753.25,754.75,1223
20130301|2012-09-20 10:30,20,755,757.75,753.75,755.5,994
20130301|2012-09-20 11:00,20,755.5,755.5,751.5,752.25,644
20130301|2012-09-20 11:30,20,752.25,752.25,742.5,745,2317
20130301|2012-09-20 12:00,20,745,747.5,744.5,747.25,1110
20130301|2012-09-20 12:30,20,747.25,749,746.25,748.5,581
20130301|2012-09-20 13:00,20,748.75,750.5,747,749.75,1124
20130301|2012-09-20 13:30,20,750,751,748,750.5,998
20130301|2012-09-20 17:00,21,749.25,751.25,748.75,749.5,202
20130301|2012-09-20 17:30,21,749.75,751,748.75,751,57
20130301|2012-09-20 18:00,21,751.25,751.5,751,751.25,17
20130301|2012-09-20 18:30,21,751,751.25,750.75,750.75,15
20130301|2012-09-20 19:00,21,751.25,752.25,751,752.25,28
20130301|2012-09-20 19:30,21,752,752.25,751.75,752.25,28
20130301|2012-09-20 20:00,21,752.25,752.25,751,752.25,42
20130301|2012-09-20 20:30,21,752,752.75,752,752.25,15
20130301|2012-09-20 21:00,21,752.25,752.25,751.25,751.25,6
20130301|2012-09-20 21:30,21,752.25,752.5,751.25,751.25,77
20130301|2012-09-20 22:00,21,751.5,751.75,751.25,751.25,47
20130301|2012-09-20 22:30,21,751.25,751.75,750.25,751.25,50
20130301|2012-09-20 23:00,21,751.25,751.25,750.25,751.25,19
20130301|2012-09-20 23:30,21,751.25,751.5,751.25,751.5,19
20130301|2012-09-21 00:00,21,751.5,752,751.25,751.25,47
20130301|2012-09-21 00:30,21,751.5,751.5,750.5,751,70
20130301|2012-09-21 01:00,21,751,751.75,750.75,751,105
20130301|2012-09-21 01:30,21,751,752,751,751.75,105
20130301|2012-09-21 02:00,21,751.5,752,750.5,750.5,133
20130301|2012-09-21 02:30,21,750.25,754.75,750.25,754.5,144
20130301|2012-09-21 03:00,21,754.75,755.25,754.25,755.25,118
20130301|2012-09-21 03:30,21,756,757.5,754.25,754.25,64
20130301|2012-09-21 04:00,21,755.25,755.25,753.75,753.75,44
20130301|2012-09-21 04:30,21,753.25,754.25,753,753,14
20130301|2012-09-21 05:00,21,753.5,754.75,753.5,754,55
20130301|2012-09-21 05:30,21,754.25,754.25,753.25,753.75,9
20130301|2012-09-21 06:00,21,753.75,754,752.25,753,113
20130301|2012-09-21 06:30,21,752.75,753,750.5,751,184
20130301|2012-09-21 07:00,21,751,754,751,752,154
20130301|2012-09-21 07:30,21,752,753.5,750.75,750.75,85
20130301|2012-09-21 08:00,21,751.5,752.75,750.75,752.5,97
20130301|2012-09-21 08:30,21,752.25,754.25,751.25,754,314
20130301|2012-09-21 09:00,21,754.75,755.75,754,755,365
20130301|2012-09-21 09:30,21,755,755.5,750.25,750.5,1260
20130301|2012-09-21 10:00,21,750.5,752.5,750.5,752,592
20130301|2012-09-21 10:30,21,752.25,754.5,752,753.75,580
20130301|2012-09-21 11:00,21,754,754,752.5,753,518
20130301|2012-09-21 11:30,21,752.75,754.5,751.25,753.5,940
20130301|2012-09-21 12:00,21,753.75,754,748,750.75,1836
20130301|2012-09-21 12:30,21,751,752.25,749.5,751.5,333
20130301|2012-09-21 13:00,21,751.25,752.75,749.75,749.75,461
20130301|2012-09-21 13:30,21,750,752.5,748.5,752.5,1885
20130301|2012-09-23 17:00,24,749.5,754,749,750.25,380
20130301|2012-09-23 17:30,24,750.25,751.75,750.25,751.25,93
20130301|2012-09-23 18:00,24,751.5,751.5,750.75,751,137
20130301|2012-09-23 18:30,24,750.75,750.75,750.25,750.5,11
20130301|2012-09-23 19:00,24,750.5,750.75,750,750,54
20130301|2012-09-23 19:30,24,749.75,750,748.75,748.75,20
20130301|2012-09-23 20:00,24,749,749,748,748,109
20130301|2012-09-23 20:30,24,747.75,748.75,745.75,747.5,161
20130301|2012-09-23 21:00,24,747.25,748.25,746,748,62
20130301|2012-09-23 21:30,24,747.5,747.5,746,746.75,52
20130301|2012-09-23 22:00,24,747.5,747.75,747.25,747.5,218
20130301|2012-09-23 22:30,24,747.5,747.75,747.5,747.5,123
20130301|2012-09-23 23:00,24,748.25,748.25,748.25,748.25,1
20130301|2012-09-23 23:30,24,748.25,748.25,748,748,5
20130301|2012-09-24 00:00,24,748,748,748,748,1
20130301|2012-09-24 00:30,24,748.25,748.75,748.25,748.25,17
20130301|2012-09-24 01:00,24,748.25,748.75,747.75,748.75,35
20130301|2012-09-24 01:30,24,749,751,748.75,750.5,65
20130301|2012-09-24 02:00,24,750.5,750.5,750.5,750.5,2
20130301|2012-09-24 02:30,24,751,751,750.75,751,12
20130301|2012-09-24 03:00,24,750.5,752.5,750,752.5,42
20130301|2012-09-24 03:30,24,752.75,752.75,751.25,751.25,4
20130301|2012-09-24 04:00,24,752.5,752.5,751.75,751.75,3
20130301|2012-09-24 04:30,24,752.25,752.25,752.25,752.25,2
20130301|2012-09-24 05:00,24,751,751,749.75,749.75,4
20130301|2012-09-24 05:30,24,749.5,749.75,749.5,749.75,2
20130301|2012-09-24 06:00,24,750.25,750.25,749.75,750.25,6
20130301|2012-09-24 06:30,24,750,750,748.5,749.25,20
20130301|2012-09-24 07:00,24,749.25,750.75,748.75,750.5,31
20130301|2012-09-24 07:30,24,749.75,751,749.5,749.5,82
20130301|2012-09-24 08:00,24,748.75,750,747.5,747.75,160
20130301|2012-09-24 08:30,24,747.5,748,744.75,746.5,480
20130301|2012-09-24 09:00,24,746.25,747.25,744.5,745.75,783
20130301|2012-09-24 09:30,24,746,747.5,742,743.5,2428
20130301|2012-09-24 10:00,24,743.25,745.25,740.25,744.5,1210
20130301|2012-09-24 10:30,24,744.75,747.5,742.5,747,721
20130301|2012-09-24 11:00,24,746.75,746.75,744.25,745,316
20130301|2012-09-24 11:30,24,745.25,745.25,743.75,744.75,205
20130301|2012-09-24 12:00,24,745,746,743,745.25,358
20130301|2012-09-24 12:30,24,745.25,750,745.25,748,762
20130301|2012-09-24 13:00,24,748,749.25,745.75,745.75,446
20130301|2012-09-24 13:30,24,746.75,749.5,746.5,747,874
20130301|2012-09-24 17:00,25,747.75,747.75,745.75,745.75,115
20130301|2012-09-24 17:30,25,746.5,747,746.25,747,24
20130301|2012-09-24 18:00,25,747,747.25,746.5,746.5,21
20130301|2012-09-24 18:30,25,746.75,746.75,744.5,745.25,44
20130301|2012-09-24 19:00,25,745.5,746,745,746,18
20130301|2012-09-24 19:30,25,746,747.25,745.75,747.25,19
20130301|2012-09-24 20:00,25,747.25,748.5,747,748,101
20130301|2012-09-24 20:30,25,748,748.75,747.5,747.5,48
20130301|2012-09-24 21:00,25,747.75,748,746.5,747,24
20130301|2012-09-24 21:30,25,746.75,747.75,745.75,746,25
20130301|2012-09-24 22:00,25,745.5,747.5,745.5,746.75,8
20130301|2012-09-24 22:30,25,747.25,747.5,747.25,747.5,2
20130301|2012-09-24 23:00,25,748,748,747.5,747.5,2
20130301|2012-09-24 23:30,25,747,747,746.75,746.75,2
20130301|2012-09-25 00:30,25,747.5,747.5,746,746.5,15
20130301|2012-09-25 01:00,25,746.25,747,745.75,746.25,51
20130301|2012-09-25 01:30,25,746.25,746.75,746.25,746.75,20
20130301|2012-09-25 02:00,25,747,747.75,747,747.75,6
20130301|2012-09-25 02:30,25,748.5,750.25,748.25,750,90
20130301|2012-09-25 03:00,25,750,750,750,750,2
20130301|2012-09-25 03:30,25,750.5,750.5,750.25,750.25,8
20130301|2012-09-25 04:00,25,750,750.25,749,749,5
20130301|2012-09-25 04:30,25,748.75,748.75,748.25,748.75,16
20130301|2012-09-25 05:00,25,748.25,750.5,748.25,750,13
20130301|2012-09-25 05:30,25,749.5,749.5,748,748,25
20130301|2012-09-25 06:00,25,749,750.75,749,750.75,17
20130301|2012-09-25 06:30,25,750.5,751.25,748,749.25,119
20130301|2012-09-25 07:00,25,749,750.25,748.5,750.25,86
20130301|2012-09-25 07:30,25,750.25,753,750.25,753,351
20130301|2012-09-25 08:00,25,752.75,752.75,751,752.25,277
20130301|2012-09-25 08:30,25,752.25,753,748.75,749.5,261
20130301|2012-09-25 09:00,25,750,750.25,748.75,749,378
20130301|2012-09-25 09:30,25,749,750,744.25,745.75,1517
20130301|2012-09-25 10:00,25,746,747.5,745.5,746.25,812
20130301|2012-09-25 10:30,25,746.5,748.25,746,746.75,866
20130301|2012-09-25 11:00,25,746.75,747.25,745.25,746,699
20130301|2012-09-25 11:30,25,746,746.25,744,744.75,985
20130301|2012-09-25 12:00,25,744.75,746.5,744.5,745,384
20130301|2012-09-25 12:30,25,745,746.75,744.75,746.25,346
20130301|2012-09-25 13:00,25,746.5,747,742.75,743.5,854
20130301|2012-09-25 13:30,25,743,748.5,743,748.5,1476
20130301|2012-09-25 17:00,26,747,748,746.75,748,140
20130301|2012-09-25 17:30,26,747.75,747.75,747.25,747.5,39
20130301|2012-09-25 18:00,26,747.25,748,747.25,748,34
20130301|2012-09-25 18:30,26,748,748,747.5,747.5,9
20130301|2012-09-25 19:00,26,747.5,748,747.5,747.75,20
20130301|2012-09-25 19:30,26,747.75,748.25,747.25,747.25,110
20130301|2012-09-25 20:00,26,747.25,748.25,747.25,747.75,42
20130301|2012-09-25 20:30,26,747.5,747.5,746.5,746.75,40
20130301|2012-09-25 21:00,26,747,747.25,746.5,747.25,11
20130301|2012-09-25 21:30,26,747,747,746.75,746.75,11
20130301|2012-09-25 22:00,26,746.75,747,746.75,747,10
20130301|2012-09-25 22:30,26,747,747.75,747,747.75,4
20130301|2012-09-25 23:00,26,747.75,747.75,747.75,747.75,4
20130301|2012-09-25 23:30,26,748,748,748,748,2
20130301|2012-09-26 00:00,26,747.5,747.75,747.5,747.75,7
20130301|2012-09-26 00:30,26,747.5,747.75,747.5,747.75,9
20130301|2012-09-26 01:00,26,747.75,747.75,746.5,747.25,54
20130301|2012-09-26 01:30,26,747.25,747.25,743.25,744.25,83
20130301|2012-09-26 02:00,26,745,745.25,745,745.25,10
20130301|2012-09-26 02:30,26,745.25,745.25,744.75,745,67
20130301|2012-09-26 03:00,26,745,745,741.5,742,131
20130301|2012-09-26 03:30,26,742,742.75,742,742,28
20130301|2012-09-26 04:00,26,742.75,743,741.5,741.5,61
20130301|2012-09-26 04:30,26,742.25,742.25,739.5,739.75,235
20130301|2012-09-26 05:00,26,739.25,740.5,738.75,740.25,184
20130301|2012-09-26 05:30,26,740.25,740.75,739.25,739.5,13
20130301|2012-09-26 06:00,26,739,740,738.25,738.25,64
20130301|2012-09-26 06:30,26,738.25,740.25,737.75,740.25,117
20130301|2012-09-26 07:00,26,740.25,740.25,738,738.5,128
20130301|2012-09-26 07:30,26,738.25,739.5,737,738.75,292
20130301|2012-09-26 08:00,26,739,740.25,738.5,738.75,500
20130301|2012-09-26 08:30,26,739,739.5,736,736.25,1042
20130301|2012-09-26 09:00,26,736,736.75,734.25,734.75,1278
20130301|2012-09-26 09:30,26,735,736.75,730.75,731.75,3269
20130301|2012-09-26 10:00,26,732,734.5,731,731.75,1085
20130301|2012-09-26 10:30,26,731.75,732.5,726,726.5,4345
20130301|2012-09-26 11:00,26,726.5,730,726.5,728.5,1718
20130301|2012-09-26 11:30,26,729,729.5,727,728,824
20130301|2012-09-26 12:00,26,728.25,730.5,727.75,730.5,1244
20130301|2012-09-26 12:30,26,730.5,730.5,728.25,728.5,1273
20130301|2012-09-26 13:00,26,728.5,728.75,727.5,728,946
20130301|2012-09-26 13:30,26,728,729.25,726.5,728.5,2087
20130301|2012-09-26 17:00,27,729,730,728.5,729.5,233
20130301|2012-09-26 17:30,27,729.5,729.5,728.5,729.25,80
20130301|2012-09-26 18:00,27,729.25,729.5,729,729.25,27
20130301|2012-09-26 18:30,27,729,729.75,729,729,33
20130301|2012-09-26 19:00,27,729.5,729.75,729.25,729.5,33
20130301|2012-09-26 19:30,27,729,729.25,728.75,729.25,22
20130301|2012-09-26 20:00,27,728.75,730,728,728,73
20130301|2012-09-26 20:30,27,728.25,728.5,727.25,727.25,24
20130301|2012-09-26 21:00,27,727.5,728.75,727.5,727.5,22
20130301|2012-09-26 21:30,27,727.5,727.5,726.5,727.5,63
20130301|2012-09-26 22:00,27,727,727.25,726,726,622
20130301|2012-09-26 22:30,27,726.25,726.25,725.25,725.75,111
20130301|2012-09-26 23:00,27,725.5,726,725.25,725.75,48
20130301|2012-09-26 23:30,27,726,726.75,726,726.5,53
20130301|2012-09-27 00:00,27,726.5,726.75,726,726.75,81
20130301|2012-09-27 00:30,27,726.75,727.25,726.5,727,223
20130301|2012-09-27 01:00,27,726.75,727,726.75,726.75,26
20130301|2012-09-27 01:30,27,726.75,726.75,725.5,726,44
20130301|2012-09-27 02:00,27,726,727.5,725.75,727.5,115
20130301|2012-09-27 02:30,27,727,728,727,727,54
20130301|2012-09-27 03:00,27,727.25,727.25,726.25,726.75,78
20130301|2012-09-27 03:30,27,727.25,727.5,726,726,98
20130301|2012-09-27 04:00,27,726,726.25,725.5,725.75,19
20130301|2012-09-27 04:30,27,725.75,726,725,725.75,281
20130301|2012-09-27 05:00,27,725.5,725.5,725,725.5,375
20130301|2012-09-27 05:30,27,725.25,725.25,724.25,724.75,389
20130301|2012-09-27 06:00,27,725,725.75,724.5,725.25,36
20130301|2012-09-27 06:30,27,725,725,724,724.25,167
20130301|2012-09-27 07:00,27,724.5,724.5,723,723.5,305
20130301|2012-09-27 07:30,27,723.5,726.5,722,723,748
20130301|2012-09-27 08:00,27,723,723.5,720.5,721.25,806
20130301|2012-09-27 08:30,27,721,721.75,718.25,721.75,1463
20130301|2012-09-27 09:00,27,721.75,723.25,721,721.5,1511
20130301|2012-09-27 09:30,27,721.5,725.5,721,722.5,2679
20130301|2012-09-27 10:00,27,722.5,723.25,718.75,720.75,1938
20130301|2012-09-27 10:30,27,720.75,720.75,717.5,719.5,1135
20130301|2012-09-27 11:00,27,719.25,720,717,717.5,927
20130301|2012-09-27 11:30,27,717.25,719,717.25,717.75,700
20130301|2012-09-27 12:00,27,718,719.5,715,719.5,1475
20130301|2012-09-27 12:30,27,719.25,719.75,717,718.75,483
20130301|2012-09-27 13:00,27,718.75,719.75,717.5,717.75,896
20130301|2012-09-27 13:30,27,717.75,720.5,715.5,720,2650
20130301|2012-09-27 17:00,28,720.5,722.75,720.5,721.5,731
20130301|2012-09-27 17:30,28,721.25,721.75,719.25,720,221
20130301|2012-09-27 18:00,28,720,720.25,719.5,720.25,19
20130301|2012-09-27 18:30,28,719.75,720.25,719.5,720,141
20130301|2012-09-27 19:00,28,720.25,720.25,719.75,720.25,107
20130301|2012-09-27 19:30,28,720.25,721,720,720.75,43
20130301|2012-09-27 20:00,28,721,722.25,720.75,721.5,31
20130301|2012-09-27 20:30,28,721,721.75,720.5,721.75,22
20130301|2012-09-27 21:00,28,721,721.75,720.75,721.75,19
20130301|2012-09-27 21:30,28,721.75,722.25,721.5,721.75,30
20130301|2012-09-27 22:00,28,721.75,722.25,721.75,721.75,27
20130301|2012-09-27 22:30,28,721.75,722,721.25,721.25,36
20130301|2012-09-27 23:00,28,721.5,722.25,721.5,722,25
20130301|2012-09-27 23:30,28,721.75,722.5,721.75,722.5,10
20130301|2012-09-28 00:00,28,722.25,722.25,721.75,721.75,33
20130301|2012-09-28 00:30,28,721.5,721.5,719.75,720.25,44
20130301|2012-09-28 01:00,28,720.5,720.5,719.75,720,84
20130301|2012-09-28 01:30,28,720,720.75,720,720.25,87
20130301|2012-09-28 02:00,28,720.25,720.75,716,716.75,142
20130301|2012-09-28 02:30,28,717.25,719.5,716.5,717,142
20130301|2012-09-28 03:00,28,716.5,717,711,714.75,438
20130301|2012-09-28 03:30,28,714,714.75,710,710.25,1361
20130301|2012-09-28 04:00,28,710.75,711.25,710,710.25,177
20130301|2012-09-28 04:30,28,710,710,708.75,709.25,194
20130301|2012-09-28 05:00,28,709.5,712.75,709.25,710.75,67
20130301|2012-09-28 05:30,28,711.5,712.25,710.75,711.75,69
20130301|2012-09-28 06:00,28,711.75,713,711,712.25,87
20130301|2012-09-28 06:30,28,712.5,717.5,712.25,717,183
20130301|2012-09-28 07:00,28,717,717,713.75,714.5,270
20130301|2012-09-28 07:30,28,715,744.25,715,740.5,5332
20130301|2012-09-28 08:00,28,740.5,753.5,739,746.75,2544
20130301|2012-09-28 08:30,28,747.25,749,744.25,747.25,1584
20130301|2012-09-28 09:00,28,747.25,748.5,745,747,995
20130301|2012-09-28 09:30,28,747,759.25,745.5,758.25,5966
20130301|2012-09-28 10:00,28,758.25,759.5,758,759.5,2082
20130301|2012-09-28 10:30,28,759.5,759.5,759.5,759.5,244
20130301|2012-09-28 11:00,28,759.5,759.5,759.5,759.5,506
20130301|2012-09-28 11:30,28,759.5,759.5,759.5,759.5,122
20130301|2012-09-28 12:00,28,759.5,759.5,759.5,759.5,59
20130301|2012-09-28 12:30,28,759.5,759.5,759.5,759.5,50
20130301|2012-09-28 13:00,28,759.5,759.5,759.5,759.5,140
20130301|2012-09-28 13:30,28,759.5,759.5,759.5,759.5,272
20130301|2012-09-30 17:00,1,763.5,771.25,762.25,768.5,1491
20130301|2012-09-30 17:30,1,768.25,768.25,765.5,765.75,226
20130301|2012-09-30 18:00,1,766,766,764,764.75,140
20130301|2012-09-30 18:30,1,765,767,765,765.75,282
20130301|2012-09-30 19:00,1,765.75,769.75,765.75,769.25,66
20130301|2012-09-30 19:30,1,769.25,770,768.5,770,113
20130301|2012-09-30 20:00,1,770,770.25,768.75,769.25,278
20130301|2012-09-30 20:30,1,769.25,769.75,767.75,768.75,99
20130301|2012-09-30 21:00,1,768.5,768.5,767.25,768,83
20130301|2012-09-30 21:30,1,768.25,768.75,766.75,768,48
20130301|2012-09-30 22:00,1,767.75,768.25,767.5,768,30
20130301|2012-09-30 22:30,1,768.25,769.25,767.75,769,21
20130301|2012-09-30 23:00,1,769.75,770.25,769.75,770.25,27
20130301|2012-09-30 23:30,1,770.5,770.5,769.5,770,81
20130301|2012-10-01 00:00,1,769.75,771,769.75,771,25
20130301|2012-10-01 00:30,1,770.5,771,770,771,34
20130301|2012-10-01 01:00,1,770.75,771.25,770.5,771,77
20130301|2012-10-01 01:30,1,770.5,770.75,769,769,117
20130301|2012-10-01 02:00,1,768.75,769.75,768,769.25,124
20130301|2012-10-01 02:30,1,769.5,769.5,768.25,768.25,15
20130301|2012-10-01 03:00,1,769,769,766.5,766.5,57
20130301|2012-10-01 03:30,1,766.25,768,765.75,767,111
20130301|2012-10-01 04:00,1,767,768,764,764,48
20130301|2012-10-01 04:30,1,763.75,764,763,763,5
20130301|2012-10-01 05:00,1,762.25,762.5,761,761,175
20130301|2012-10-01 05:30,1,761,761,759.75,760,46
20130301|2012-10-01 06:00,1,760,763,760,763,131
20130301|2012-10-01 06:30,1,763,764.5,762.25,764.5,194
20130301|2012-10-01 07:00,1,763.75,767.25,763.25,766.25,364
20130301|2012-10-01 07:30,1,766.25,766.25,763.5,765,155
20130301|2012-10-01 08:00,1,765,765,761,763.25,628
20130301|2012-10-01 08:30,1,763.5,767.75,763.25,767.75,838
20130301|2012-10-01 09:00,1,767.75,769.25,765.5,766,1014
20130301|2012-10-01 09:30,1,766.25,766.75,755.75,761.5,4801
20130301|2012-10-01 10:00,1,761.25,764.75,760.5,762.5,1445
20130301|2012-10-01 10:30,1,762.5,763.25,755.5,755.75,2827
20130301|2012-10-01 11:00,1,756,758.75,754.25,758.5,1919
20130301|2012-10-01 11:30,1,758.75,760,756.75,760,587
20130301|2012-10-01 12:00,1,759.75,762.5,758.5,760.25,1015
20130301|2012-10-01 12:30,1,760,761.5,757.5,761.25,790
20130301|2012-10-01 13:00,1,761.25,761.75,759.75,760.5,534
20130301|2012-10-01 13:30,1,760.5,761.5,757.75,760.5,1398
20130301|2012-10-01 17:00,2,759.75,759.75,756.5,756.5,128
20130301|2012-10-01 17:30,2,756.25,756.75,755.5,756.75,40
20130301|2012-10-01 18:00,2,756.25,757.5,756.25,757.5,9
20130301|2012-10-01 18:30,2,758,759,758,758.75,192
20130301|2012-10-01 19:00,2,758.75,759,758.5,759,28
20130301|2012-10-01 19:30,2,758.75,759,758.25,758.5,38
20130301|2012-10-01 20:00,2,758.75,759,758.75,758.75,7
20130301|2012-10-01 20:30,2,759,759.25,759,759,14
20130301|2012-10-01 21:00,2,758.75,758.75,758.75,758.75,2
20130301|2012-10-01 21:30,2,759.25,759.5,759.25,759.5,3
20130301|2012-10-01 22:00,2,759.5,761.25,759.5,761.25,90
20130301|2012-10-01 22:30,2,761.25,761.5,761.25,761.25,11
20130301|2012-10-01 23:00,2,761,761.25,760.75,761,16
20130301|2012-10-01 23:30,2,761.25,761.75,761.25,761.5,21
20130301|2012-10-02 00:00,2,761.5,761.75,761.25,761.25,20
20130301|2012-10-02 00:30,2,760.75,761.5,760.5,761.5,13
20130301|2012-10-02 01:00,2,761.5,762.25,761.5,761.75,41
20130301|2012-10-02 01:30,2,762.25,762.5,762.25,762.25,39
20130301|2012-10-02 02:00,2,762.5,762.75,760.25,760.5,150
20130301|2012-10-02 02:30,2,761.25,761.25,760,760,35
20130301|2012-10-02 03:00,2,760.5,762,760.25,761,133
20130301|2012-10-02 03:30,2,761,761,759.75,760.25,93
20130301|2012-10-02 04:00,2,759.5,760,759.5,760,25
20130301|2012-10-02 04:30,2,759.75,759.75,757,758,128
20130301|2012-10-02 05:00,2,758.5,758.5,756.25,756.25,152
20130301|2012-10-02 05:30,2,756,757,756,756,75
20130301|2012-10-02 06:00,2,756,756.25,754.75,755,68
20130301|2012-10-02 06:30,2,755.25,756.25,755,755,28
20130301|2012-10-02 07:00,2,754.75,755,753.25,753.25,332
20130301|2012-10-02 07:30,2,753.5,754.5,749,749,656
20130301|2012-10-02 08:00,2,749,752.75,749,752.5,481
20130301|2012-10-02 08:30,2,752.25,752.75,751,752.75,315
20130301|2012-10-02 09:00,2,752.75,756,752.75,756,543
20130301|2012-10-02 09:30,2,756,758.25,755.25,756,2055
20130301|2012-10-02 10:00,2,756,758.5,755,758.5,1162
20130301|2012-10-02 10:30,2,758.25,760.75,756.75,760,934
20130301|2012-10-02 11:00,2,759.75,759.75,757,757.25,1227
20130301|2012-10-02 11:30,2,757.25,757.25,755,755.5,1019
20130301|2012-10-02 12:00,2,755.5,755.75,753.5,754,561
20130301|2012-10-02 12:30,2,754.25,755.25,753.25,755,495
20130301|2012-10-02 13:00,2,755.25,757.25,754.5,756.5,637
20130301|2012-10-02 13:30,2,757,760,755.25,760,1728
20130301|2012-10-02 17:00,3,759,759.5,758,758.25,162
20130301|2012-10-02 17:30,3,758,758.25,757.75,757.75,34
20130301|2012-10-02 18:00,3,757.75,758,757.5,757.5,28
20130301|2012-10-02 18:30,3,757.5,757.5,757,757.5,84
20130301|2012-10-02 19:00,3,757.5,757.75,754.75,754.75,99
20130301|2012-10-02 19:30,3,755.5,757.75,755.5,757.5,46
20130301|2012-10-02 20:00,3,756.5,756.5,755.5,755.5,35
20130301|2012-10-02 20:30,3,756,757,756,757,55
20130301|2012-10-02 21:00,3,757,757.5,755,755.75,16
20130301|2012-10-02 21:30,3,755.25,755.25,754.25,754.5,13
20130301|2012-10-02 22:00,3,754.25,754.5,754.25,754.5,5
20130301|2012-10-02 22:30,3,755,755.5,755,755.25,13
20130301|2012-10-02 23:00,3,755.25,755.25,755,755.25,5
20130301|2012-10-02 23:30,3,755,755,755,755,2
20130301|2012-10-03 00:00,3,755,755.25,754.75,754.75,5
20130301|2012-10-03 00:30,3,754.5,754.75,753.5,753.5,71
20130301|2012-10-03 01:00,3,754.25,754.75,754.25,754.75,26
20130301|2012-10-03 01:30,3,754.25,754.5,753.25,753.25,36
20130301|2012-10-03 02:00,3,753.25,753.25,751.25,751.25,25
20130301|2012-10-03 02:30,3,751.5,751.5,749.75,750.25,112
20130301|2012-10-03 03:00,3,750.25,751,749.75,749.75,106
20130301|2012-10-03 03:30,3,749.5,749.5,748.25,748.5,228
20130301|2012-10-03 04:00,3,748.5,749.75,748.5,749.5,166
20130301|2012-10-03 04:30,3,749.75,750.5,749.25,750.5,23
20130301|2012-10-03 05:00,3,749.75,750,749.75,750,3
20130301|2012-10-03 05:30,3,750.25,752.25,750.25,752.25,50
20130301|2012-10-03 06:00,3,751.25,755,751,755,24
20130301|2012-10-03 06:30,3,753.5,756,752.25,754.5,46
20130301|2012-10-03 07:00,3,754.5,755,752.75,753.5,59
20130301|2012-10-03 07:30,3,753,754.75,752,752.5,292
20130301|2012-10-03 08:00,3,752.25,754.5,751.25,754,422
20130301|2012-10-03 08:30,3,753.75,754,752,752.25,197
20130301|2012-10-03 09:00,3,752.5,753.25,751,752.75,603
20130301|2012-10-03 09:30,3,753,755.75,750.5,753.25,2740
20130301|2012-10-03 10:00,3,753,755,751.5,751.5,994
20130301|2012-10-03 10:30,3,751.5,752,749.5,751.5,1044
20130301|2012-10-03 11:00,3,751,754,751,753,805
20130301|2012-10-03 11:30,3,752.75,756.75,752.5,755,1208
20130301|2012-10-03 12:00,3,755.5,757.75,753,754,1396
20130301|2012-10-03 12:30,3,754.25,760.5,754.25,760.5,1499
20130301|2012-10-03 13:00,3,760.5,764.25,759.25,759.5,2024
20130301|2012-10-03 13:30,3,759.75,760,756,757.5,1939
20130301|2012-10-03 17:00,4,757.25,757.5,756.25,756.75,189
20130301|2012-10-03 17:30,4,756.5,756.5,755.75,756,213
20130301|2012-10-03 18:00,4,756,756.25,755.75,756,8
20130301|2012-10-03 18:30,4,755.75,755.75,753.75,754.5,197
20130301|2012-10-03 19:00,4,754.75,755,754.5,755,22
20130301|2012-10-03 19:30,4,755,755,755,755,18
20130301|2012-10-03 20:00,4,755,755,754.75,754.75,14
20130301|2012-10-03 20:30,4,754.5,755,754.5,755,2
20130301|2012-10-03 21:00,4,754.5,755.5,754.5,755,26
20130301|2012-10-03 21:30,4,754.75,755.75,754.75,755.75,18
20130301|2012-10-03 22:00,4,756,756,755.75,755.75,19
20130301|2012-10-03 22:30,4,755.75,757,755.75,756.25,36
20130301|2012-10-03 23:00,4,756.25,756.25,756,756.25,12
20130301|2012-10-03 23:30,4,756.75,757.25,756.5,756.5,24
20130301|2012-10-04 00:00,4,756.75,757,756.5,756.5,5
20130301|2012-10-04 00:30,4,756.5,756.5,755.75,755.75,81
20130301|2012-10-04 01:00,4,755.5,756,755.5,755.75,49
20130301|2012-10-04 01:30,4,756,757.25,756,757.25,16
20130301|2012-10-04 02:00,4,756.75,756.75,756.75,756.75,2
20130301|2012-10-04 02:30,4,756.75,756.75,756.75,756.75,3
20130301|2012-10-04 03:00,4,757.25,759.75,757.25,758.75,68
20130301|2012-10-04 03:30,4,758.75,759,758.75,758.75,32
20130301|2012-10-04 04:00,4,759,759.5,759,759.5,10
20130301|2012-10-04 04:30,4,760,762,760,761.5,218
20130301|2012-10-04 05:00,4,762,762,761.25,761.5,36
20130301|2012-10-04 05:30,4,761.25,761.25,761.25,761.25,2
20130301|2012-10-04 06:00,4,761.5,761.5,761,761.25,27
20130301|2012-10-04 06:30,4,761.25,763,761,762.75,30
20130301|2012-10-04 07:00,4,763,763.75,761.5,762.25,173
20130301|2012-10-04 07:30,4,762.5,765.75,762,762.75,314
20130301|2012-10-04 08:00,4,762.75,765.5,762.5,764.25,300
20130301|2012-10-04 08:30,4,764.25,766,763.25,764.5,659
20130301|2012-10-04 09:00,4,764.25,767.25,764.25,765.25,863
20130301|2012-10-04 09:30,4,765,765.5,758.5,761.25,2385
20130301|2012-10-04 10:00,4,761.25,762,756,757.75,946
20130301|2012-10-04 10:30,4,757.5,760.75,757,759.5,640
20130301|2012-10-04 11:00,4,759.5,762.25,759,760.25,539
20130301|2012-10-04 11:30,4,760.75,764.5,760.75,761.5,906
20130301|2012-10-04 12:00,4,761.5,762.75,760.25,762.5,364
20130301|2012-10-04 12:30,4,762.75,763.5,761.5,762.5,562
20130301|2012-10-04 13:00,4,762.75,763.5,761,761,496
20130301|2012-10-04 13:30,4,761.25,761.25,755.25,756,1523
20130301|2012-10-04 17:00,5,756.75,756.75,755.25,755.75,255
20130301|2012-10-04 17:30,5,755.75,755.75,754.5,755,90
20130301|2012-10-04 18:00,5,755.75,756.75,755.75,756.5,62
20130301|2012-10-04 18:30,5,756.5,757,756.5,757,50
20130301|2012-10-04 19:00,5,757,757.5,756.75,757.5,37
20130301|2012-10-04 19:30,5,757.75,758,757.25,757.25,11
20130301|2012-10-04 20:00,5,758,758.25,757.75,758,16
20130301|2012-10-04 20:30,5,758,758,757.75,758,6
20130301|2012-10-04 21:00,5,758,758.25,758,758,9
20130301|2012-10-04 21:30,5,757,757.75,756.75,757,25
20130301|2012-10-04 22:00,5,757,757,755.75,755.75,24
20130301|2012-10-04 22:30,5,755.75,756,755.75,755.75,7
20130301|2012-10-04 23:00,5,756,756,756,756,16
20130301|2012-10-04 23:30,5,756.25,756.5,755.75,755.75,12
20130301|2012-10-05 00:00,5,756,756,756,756,5
20130301|2012-10-05 00:30,5,755.75,755.75,755.75,755.75,1
20130301|2012-10-05 01:00,5,755.25,755.25,753.75,754,43
20130301|2012-10-05 01:30,5,754,754.75,753.5,754,22
20130301|2012-10-05 02:00,5,754.75,755.5,754,755.5,31
20130301|2012-10-05 02:30,5,755,755,754,754,2
20130301|2012-10-05 03:00,5,754,754,754,754,19
20130301|2012-10-05 03:30,5,753.25,754,752,754,116
20130301|2012-10-05 04:00,5,753.75,754.5,753.5,754.5,96
20130301|2012-10-05 04:30,5,754.25,754.5,753.25,753.25,9
20130301|2012-10-05 05:00,5,753.25,754,753.25,754,7
20130301|2012-10-05 05:30,5,754.5,755,754.5,755,6
20130301|2012-10-05 06:00,5,754.75,754.75,754.75,754.75,2
20130301|2012-10-05 06:30,5,755.25,755.25,755,755,5
20130301|2012-10-05 07:00,5,755,756,754.5,755,81
20130301|2012-10-05 07:30,5,756.25,756.5,752.75,755,92
20130301|2012-10-05 08:00,5,755.5,757.5,754,754.75,254
20130301|2012-10-05 08:30,5,754.25,754.5,753,753,384
20130301|2012-10-05 09:00,5,753,753.75,751.25,752,1033
20130301|2012-10-05 09:30,5,752.25,753.5,749.25,752.75,2331
20130301|2012-10-05 10:00,5,753.25,753.5,748.5,749.25,906
20130301|2012-10-05 10:30,5,750.25,751.5,746.75,751.5,1609
20130301|2012-10-05 11:00,5,751.5,753.25,750.75,751.25,678
20130301|2012-10-05 11:30,5,751.25,751.5,748,748.5,824
20130301|2012-10-05 12:00,5,748.75,749.75,748.25,748.75,427
20130301|2012-10-05 12:30,5,748.5,749.75,748.5,749.25,440
20130301|2012-10-05 13:00,5,749.5,751,749.25,749.25,368
20130301|2012-10-05 13:30,5,749.25,749.75,748,748.75,2002
20130301|2012-10-07 17:00,8,747.25,747.25,743,744.5,368
20130301|2012-10-07 17:30,8,744.5,745.5,743.75,745,80
20130301|2012-10-07 18:00,8,745,745.75,744.25,745.75,68
20130301|2012-10-07 18:30,8,745.25,745.5,745,745,165
20130301|2012-10-07 19:00,8,745,745,744.75,745,39
20130301|2012-10-07 19:30,8,744.75,747,744.75,746.5,88
20130301|2012-10-07 20:00,8,746.75,748.25,746.5,747.75,125
20130301|2012-10-07 20:30,8,747.75,747.75,747.25,747.75,25
20130301|2012-10-07 21:00,8,747,747,745,746,12
20130301|2012-10-07 21:30,8,745.75,746.5,745,745,27
20130301|2012-10-07 22:00,8,744.75,745.25,744,744,31
20130301|2012-10-07 22:30,8,744.25,744.25,743.75,744.25,17
20130301|2012-10-07 23:30,8,744.5,744.5,744.5,744.5,11
20130301|2012-10-08 00:00,8,744.5,744.5,744,744,17
20130301|2012-10-08 00:30,8,744.5,745,744.5,745,8
20130301|2012-10-08 01:00,8,745,745,744.25,744.25,12
20130301|2012-10-08 01:30,8,744.5,745.25,744.5,745.25,25
20130301|2012-10-08 02:00,8,744.5,744.5,743.25,743.25,7
20130301|2012-10-08 02:30,8,743,743,741,741.5,52
20130301|2012-10-08 03:00,8,741,741.75,740.75,741.5,37
20130301|2012-10-08 03:30,8,741.75,742,741.5,741.75,31
20130301|2012-10-08 04:00,8,741.25,742,741.25,742,72
20130301|2012-10-08 04:30,8,742,742,741.25,741.75,39
20130301|2012-10-08 05:00,8,741.5,741.5,740.75,740.75,29
20130301|2012-10-08 05:30,8,742.25,742.25,742.25,742.25,1
20130301|2012-10-08 06:00,8,742.5,742.5,742.25,742.5,22
20130301|2012-10-08 06:30,8,743,743.25,741.75,742,77
20130301|2012-10-08 07:00,8,742,742.25,740.5,740.5,143
20130301|2012-10-08 07:30,8,741,742.75,740.75,741.75,171
20130301|2012-10-08 08:00,8,741.75,743.5,741.5,743.5,252
20130301|2012-10-08 08:30,8,743.25,743.75,742,742.25,394
20130301|2012-10-08 09:00,8,742,743.5,741.75,743,423
20130301|2012-10-08 09:30,8,743,748.25,743,747.5,1726
20130301|2012-10-08 10:00,8,747.5,748,744.25,745.25,736
20130301|2012-10-08 10:30,8,745.25,746.5,744.75,745.5,416
20130301|2012-10-08 11:00,8,745.25,747.5,744.75,744.75,657
20130301|2012-10-08 11:30,8,745,745.5,743,743.5,297
20130301|2012-10-08 12:00,8,743.75,743.75,742.25,742.75,673
20130301|2012-10-08 12:30,8,743,743,741,741.25,888
20130301|2012-10-08 13:00,8,741.5,743,740.5,741.5,481
20130301|2012-10-08 13:30,8,741.5,742.25,740.25,741.75,1555
20130301|2012-10-08 17:00,9,741.75,741.75,740.25,741.25,160
20130301|2012-10-08 17:30,9,740.75,741,740.75,740.75,10
20130301|2012-10-08 18:00,9,741,741.5,741,741.5,31
20130301|2012-10-08 18:30,9,741.75,742.75,741.5,742.75,202
20130301|2012-10-08 19:00,9,742.75,743.75,742.5,743.25,60
20130301|2012-10-08 19:30,9,743.25,744.25,743.25,744,65
20130301|2012-10-08 20:00,9,743.75,744.25,743.25,743.5,40
20130301|2012-10-08 20:30,9,743,743.75,743,743.75,18
20130301|2012-10-08 21:00,9,743.5,743.75,743.25,743.25,6
20130301|2012-10-08 21:30,9,743.75,744,743.5,743.5,21
20130301|2012-10-08 22:00,9,743.25,743.5,743.25,743.5,44
20130301|2012-10-08 22:30,9,743.5,743.75,743,743,15
20130301|2012-10-08 23:00,9,743.5,743.5,743,743.25,6
20130301|2012-10-08 23:30,9,743.5,743.5,743.25,743.25,36
20130301|2012-10-09 00:00,9,743,743.25,743,743,60
20130301|2012-10-09 00:30,9,743,743,742.5,742.75,11
20130301|2012-10-09 01:00,9,742.75,743,742,742,79
20130301|2012-10-09 01:30,9,741.75,741.75,741.25,741.25,23
20130301|2012-10-09 02:00,9,741.75,742.5,741.5,741.5,102
20130301|2012-10-09 02:30,9,743,743.25,743,743.25,22
20130301|2012-10-09 03:00,9,743.25,744.25,743.25,743.75,16
20130301|2012-10-09 03:30,9,743,744.5,742.75,744.25,25
20130301|2012-10-09 04:00,9,744.25,744.25,744.25,744.25,1
20130301|2012-10-09 04:30,9,743.25,745,743.25,744.25,13
20130301|2012-10-09 05:00,9,744.5,745.5,744.5,745.5,76
20130301|2012-10-09 05:30,9,745.25,746,745,745,47
20130301|2012-10-09 06:00,9,745,746.75,745,746,34
20130301|2012-10-09 06:30,9,746,746,744,744.75,136
20130301|2012-10-09 07:00,9,745,745.5,744.25,744.25,143
20130301|2012-10-09 07:30,9,744.75,747.75,744.75,747.75,343
20130301|2012-10-09 08:00,9,747.5,747.75,746.25,746.5,222
20130301|2012-10-09 08:30,9,746,747.25,745,746.25,272
20130301|2012-10-09 09:00,9,746,748.5,745.25,747.25,428
20130301|2012-10-09 09:30,9,747.5,748,745.25,745.25,1279
20130301|2012-10-09 10:00,9,745.5,746,743.5,745,1554
20130301|2012-10-09 10:30,9,744.75,745,743,743,1229
20130301|2012-10-09 11:00,9,743.25,744.75,742.75,743.25,885
20130301|2012-10-09 11:30,9,743,743.25,741.75,742.5,979
20130301|2012-10-09 12:00,9,743,743.75,741.75,743.25,510
20130301|2012-10-09 12:30,9,743.25,743.5,742,742.25,336
20130301|2012-10-09 13:00,9,742.5,743,741.75,742.5,703
20130301|2012-10-09 13:30,9,742.75,743,741.5,741.75,911
20130301|2012-10-09 17:00,10,742,742,741,741,266
20130301|2012-10-09 17:30,10,741,741.25,740.75,741.25,99
20130301|2012-10-09 18:00,10,741.25,741.25,741,741.25,19
20130301|2012-10-09 18:30,10,741.5,741.5,741.25,741.25,6
20130301|2012-10-09 19:00,10,741.25,741.5,741.25,741.5,15
20130301|2012-10-09 19:30,10,741.5,742,741.5,741.5,94
20130301|2012-10-09 20:00,10,741.25,741.25,740.75,741.25,56
20130301|2012-10-09 20:30,10,741.5,742,741,741.5,47
20130301|2012-10-09 21:00,10,741.25,741.5,741,741.25,23
20130301|2012-10-09 21:30,10,741.75,742.75,741.5,742.5,115
20130301|2012-10-09 22:00,10,742.25,742.25,741.75,742,15
20130301|2012-10-09 23:00,10,741.75,741.75,741.75,741.75,20
20130301|2012-10-09 23:30,10,741.75,742,741.75,742,8
20130301|2012-10-10 00:00,10,742.25,742.5,742.25,742.5,8
20130301|2012-10-10 00:30,10,742.25,742.25,742.25,742.25,3
20130301|2012-10-10 01:00,10,742.25,742.75,742,742.5,27
20130301|2012-10-10 01:30,10,742.5,743,742,742.75,58
20130301|2012-10-10 02:00,10,743,743,743,743,13
20130301|2012-10-10 02:30,10,743.25,743.25,743.25,743.25,13
20130301|2012-10-10 03:00,10,743.25,743.5,743.25,743.5,12
20130301|2012-10-10 03:30,10,743.25,743.5,743.25,743.5,21
20130301|2012-10-10 04:00,10,743.25,743.25,742.75,742.75,27
20130301|2012-10-10 04:30,10,742.75,743,742,742.25,104
20130301|2012-10-10 05:00,10,742,742.75,742,742.75,23
20130301|2012-10-10 05:30,10,742.5,742.5,742,742,47
20130301|2012-10-10 06:00,10,742,742,741,741,115
20130301|2012-10-10 06:30,10,741.5,742,741,741.25,202
20130301|2012-10-10 07:00,10,741.5,741.75,741.25,741.5,43
20130301|2012-10-10 07:30,10,741.5,742,739.5,739.75,791
20130301|2012-10-10 08:00,10,740,741.25,739.75,740.75,344
20130301|2012-10-10 08:30,10,740.75,742.75,740.25,741,1258
20130301|2012-10-10 09:00,10,741,742.25,738,739.25,1046
20130301|2012-10-10 09:30,10,739.25,743.5,738.5,740.5,2913
20130301|2012-10-10 10:00,10,740.5,741,736.25,736.75,2298
20130301|2012-10-10 10:30,10,737,737.25,733,735.5,2071
20130301|2012-10-10 11:00,10,735.5,736.5,734.75,735.75,946
20130301|2012-10-10 11:30,10,735.5,737.25,735,736.75,1202
20130301|2012-10-10 12:00,10,736.5,737,735.75,736.5,630
20130301|2012-10-10 12:30,10,736.25,737.5,736,737.5,1294
20130301|2012-10-10 13:00,10,737.5,738.5,735.75,737,1302
20130301|2012-10-10 13:30,10,736.75,738.25,736.25,737.75,2264
20130301|2012-10-10 17:00,11,737,737.5,735.25,735.25,457
20130301|2012-10-10 17:30,11,735.25,735.5,734.5,735.25,296
20130301|2012-10-10 18:00,11,735.25,735.75,735,735.25,105
20130301|2012-10-10 18:30,11,735.75,735.75,735,735.25,27
20130301|2012-10-10 19:00,11,735.25,736,735,735.5,51
20130301|2012-10-10 19:30,11,735.75,736.75,735.5,736.5,42
20130301|2012-10-10 20:00,11,736.75,737.5,736.75,737.5,177
20130301|2012-10-10 20:30,11,737.5,739.5,737.25,739.5,161
20130301|2012-10-10 21:00,11,739,739.25,738.75,739.25,18
20130301|2012-10-10 21:30,11,738.75,740,738.5,740,175
20130301|2012-10-10 22:00,11,740,740.75,740,740.5,121
20130301|2012-10-10 22:30,11,740.25,740.25,739.75,739.75,89
20130301|2012-10-10 23:00,11,739.5,739.5,739,739,69
20130301|2012-10-10 23:30,11,738.75,739.75,738.75,739.75,17
20130301|2012-10-11 00:00,11,739.75,740,739.5,740,10
20130301|2012-10-11 00:30,11,740.25,740.25,738.25,738.25,36
20130301|2012-10-11 01:00,11,738.5,738.5,738,738,50
20130301|2012-10-11 01:30,11,738,738.25,737.5,737.5,30
20130301|2012-10-11 02:00,11,738,738.25,738,738.25,54
20130301|2012-10-11 02:30,11,738.25,739,738.25,739,10
20130301|2012-10-11 03:00,11,738,738,735.25,735.25,24
20130301|2012-10-11 03:30,11,735,738,735,736.25,90
20130301|2012-10-11 04:00,11,736.25,736.75,736,736.5,9
20130301|2012-10-11 04:30,11,736.25,736.25,736.25,736.25,2
20130301|2012-10-11 05:00,11,736.5,736.75,736.5,736.75,2
20130301|2012-10-11 05:30,11,737,738,736.5,737,65
20130301|2012-10-11 06:00,11,736.75,737.25,736.25,736.75,88
20130301|2012-10-11 06:30,11,736.5,736.5,735.5,735.5,143
20130301|2012-10-11 07:00,11,735.75,754,735,751,1151
20130301|2012-10-11 07:30,11,750.25,772.25,750.25,766,6872
20130301|2012-10-11 08:00,11,766,767,761.75,761.75,1500
20130301|2012-10-11 08:30,11,762,763,759.25,762,1534
20130301|2012-10-11 09:00,11,762.25,763,759.25,763,1139
20130301|2012-10-11 09:30,11,763,772.75,763,768.25,4852
20130301|2012-10-11 10:00,11,768.5,774,768,773.75,2788
20130301|2012-10-11 10:30,11,773.75,773.75,770.25,770.75,2222
20130301|2012-10-11 11:00,11,770.75,772.75,770,772.5,1442
20130301|2012-10-11 11:30,11,772.5,774,771.25,772.25,1430
20130301|2012-10-11 12:00,11,772.25,774.5,772,774,1375
20130301|2012-10-11 12:30,11,773.75,775.75,773.75,774.5,2030
20130301|2012-10-11 13:00,11,774.5,775,772,773.25,1152
20130301|2012-10-11 13:30,11,773.5,773.75,771.5,773.25,1613
20130301|2012-10-11 17:00,12,772,772.5,770,770.25,225
20130301|2012-10-11 17:30,12,770,770.75,769.75,770.5,52
20130301|2012-10-11 18:00,12,770.75,770.75,770.25,770.75,13
20130301|2012-10-11 18:30,12,770.75,771,770.25,770.5,22
20130301|2012-10-11 19:00,12,770.5,770.5,770,770.25,16
20130301|2012-10-11 19:30,12,770.5,770.5,768.75,768.75,75
20130301|2012-10-11 20:00,12,768.75,771.5,768,771.25,166
20130301|2012-10-11 20:30,12,770.5,771.5,770,770,50
20130301|2012-10-11 21:00,12,770.5,770.75,770.25,770.75,24
20130301|2012-10-11 21:30,12,770.75,770.75,770.25,770.25,16
20130301|2012-10-11 22:00,12,769.75,769.75,769.25,769.25,9
20130301|2012-10-11 22:30,12,768.75,768.75,768.75,768.75,2
20130301|2012-10-11 23:00,12,769.25,769.5,769.25,769.5,3
20130301|2012-10-11 23:30,12,769,769,769,769,6
20130301|2012-10-12 00:00,12,769.25,769.25,769.25,769.25,1
20130301|2012-10-12 00:30,12,769.25,769.5,767.75,767.75,44
20130301|2012-10-12 01:00,12,768,768,767.75,768,24
20130301|2012-10-12 01:30,12,768,768,767,767.25,25
20130301|2012-10-12 02:00,12,767.75,768,766.5,766.75,58
20130301|2012-10-12 02:30,12,766.75,767,766.5,767,19
20130301|2012-10-12 03:00,12,767,767.75,766.5,767.75,17
20130301|2012-10-12 03:30,12,767.75,768.75,767.75,768.25,10
20130301|2012-10-12 04:00,12,768.25,768.5,767.5,768.25,54
20130301|2012-10-12 04:30,12,767.5,768,767.25,768,13
20130301|2012-10-12 05:00,12,768.5,769.25,768.5,769.25,8
20130301|2012-10-12 05:30,12,768.5,770.75,768.5,770.5,117
20130301|2012-10-12 06:00,12,770.5,770.75,768.5,768.5,24
20130301|2012-10-12 06:30,12,768.75,769,768,768.75,70
20130301|2012-10-12 07:00,12,768.5,769.25,767.5,769.25,191
20130301|2012-10-12 07:30,12,769,769.75,766.75,767,386
20130301|2012-10-12 08:00,12,767,768,765.75,767.5,622
20130301|2012-10-12 08:30,12,767.25,768.25,767,768,668
20130301|2012-10-12 09:00,12,768,768,766.25,767,375
20130301|2012-10-12 09:30,12,766.75,766.75,761.5,762,3018
20130301|2012-10-12 10:00,12,762.25,762.5,756.25,758.75,2999
20130301|2012-10-12 10:30,12,758.5,758.5,755.5,756,1642
20130301|2012-10-12 11:00,12,755.75,756,749.25,753.5,2241
20130301|2012-10-12 11:30,12,753.25,755,753.25,753.75,776
20130301|2012-10-12 12:00,12,753.75,754.5,751.5,753,644
20130301|2012-10-12 12:30,12,752.75,754.25,751,752,1335
20130301|2012-10-12 13:00,12,751.75,755.5,751.25,753.5,637
20130301|2012-10-12 13:30,12,754,754,751.5,751.75,1091
20130301|2012-10-14 17:00,15,751.5,751.5,744.75,747,468
20130301|2012-10-14 17:30,15,747,747.25,743.75,744,158
20130301|2012-10-14 18:00,15,744,745.25,744,744,83
20130301|2012-10-14 18:30,15,743.75,744.75,743,744.75,100
20130301|2012-10-14 19:00,15,744.25,745.25,744.25,744.75,40
20130301|2012-10-14 19:30,15,745.5,745.5,745.5,745.5,2
20130301|2012-10-14 20:00,15,745,746,745,745.5,44
20130301|2012-10-14 20:30,15,745,745.5,745,745.5,20
20130301|2012-10-14 21:00,15,745.25,745.25,744.5,744.5,66
20130301|2012-10-14 21:30,15,743.5,744.75,742.75,744.75,46
20130301|2012-10-14 22:00,15,744.75,745,744.5,744.5,8
20130301|2012-10-14 22:30,15,744,745,744,744.75,13
20130301|2012-10-14 23:00,15,745,745.25,745,745.25,13
20130301|2012-10-14 23:30,15,745.25,745.5,745,745.5,14
20130301|2012-10-15 00:00,15,746,746,744.75,744.75,4
20130301|2012-10-15 00:30,15,744.25,744.25,743.5,743.5,11
20130301|2012-10-15 01:00,15,743,743.5,742.25,742.25,60
20130301|2012-10-15 01:30,15,742.25,743.75,742.25,743.75,13
20130301|2012-10-15 02:00,15,743,743.75,742,742.75,34
20130301|2012-10-15 02:30,15,743.75,744.5,743.75,744.5,5
20130301|2012-10-15 03:00,15,744.25,744.25,743,743.75,39
20130301|2012-10-15 03:30,15,743.5,743.5,741.25,741.25,68
20130301|2012-10-15 04:00,15,741.5,741.75,741,741.75,43
20130301|2012-10-15 04:30,15,742,742,741.5,741.5,39
20130301|2012-10-15 05:00,15,741,741,740.25,740.5,88
20130301|2012-10-15 05:30,15,740.25,741.75,740.25,741.25,37
20130301|2012-10-15 06:00,15,740.75,740.75,739,739.5,84
20130301|2012-10-15 06:30,15,739.25,739.75,738.75,739.25,424
20130301|2012-10-15 07:00,15,739.5,741.5,738.5,741.5,639
20130301|2012-10-15 07:30,15,741.5,744.25,741.5,742.75,221
20130301|2012-10-15 08:00,15,742.75,744.5,742,744,370
20130301|2012-10-15 08:30,15,743.75,745.25,742.75,742.75,539
20130301|2012-10-15 09:00,15,743,744.75,742.5,742.75,697
20130301|2012-10-15 09:30,15,742.5,744.75,740.5,743,2061
20130301|2012-10-15 10:00,15,742.75,743.5,740.25,740.75,1143
20130301|2012-10-15 10:30,15,740.75,742,740,742,538
20130301|2012-10-15 11:00,15,741.75,743.25,740.75,743,668
20130301|2012-10-15 11:30,15,743.25,743.25,740.25,740.5,518
20130301|2012-10-15 12:00,15,740.5,740.5,735.25,735.25,1717
20130301|2012-10-15 12:30,15,735.25,736.5,734.5,735,1625
20130301|2012-10-15 13:00,15,735,737.5,732.25,737.5,2109
20130301|2012-10-15 13:30,15,737.75,738.5,735.75,736.5,1259
20130301|2012-10-15 17:00,16,737.25,740.25,737,740,271
20130301|2012-10-15 17:30,16,739.5,739.75,739.25,739.25,17
20130301|2012-10-15 18:00,16,739,741.5,739,739.75,84
20130301|2012-10-15 18:30,16,740,740.5,739.5,740.5,14
20130301|2012-10-15 19:00,16,740.75,741.75,740.75,741.25,65
20130301|2012-10-15 19:30,16,741.5,742.25,741.5,741.5,38
20130301|2012-10-15 20:00,16,742,742.5,741.75,742,88
20130301|2012-10-15 20:30,16,742,742,741.5,742,22
20130301|2012-10-15 21:00,16,742.25,742.25,741.75,742,10
20130301|2012-10-15 21:30,16,742.25,742.25,742.25,742.25,7
20130301|2012-10-15 22:00,16,742,742,742,742,2
20130301|2012-10-15 22:30,16,741.5,741.75,741.25,741.25,6
20130301|2012-10-15 23:00,16,741,741.25,741,741,6
20130301|2012-10-15 23:30,16,741.5,741.5,741,741,4
20130301|2012-10-16 00:00,16,741,741,741,741,2
20130301|2012-10-16 00:30,16,741,742,741,741.5,25
20130301|2012-10-16 01:00,16,741.5,741.75,741.5,741.75,19
20130301|2012-10-16 01:30,16,741.75,741.75,740.75,740.75,19
20130301|2012-10-16 02:00,16,741.25,741.75,741,741.75,52
20130301|2012-10-16 02:30,16,742,742.5,742,742.5,8
20130301|2012-10-16 03:00,16,742.25,742.75,742,742,10
20130301|2012-10-16 03:30,16,741.75,741.75,741.5,741.5,20
20130301|2012-10-16 04:00,16,741.75,741.75,740.75,741.75,25
20130301|2012-10-16 04:30,16,741.75,743.5,741.5,743,159
20130301|2012-10-16 05:00,16,743.25,744,743.25,743.5,13
20130301|2012-10-16 05:30,16,743.5,744.25,743.5,744,29
20130301|2012-10-16 06:00,16,744,744,743.5,744,109
20130301|2012-10-16 06:30,16,744.5,745.25,744.25,744.75,251
20130301|2012-10-16 07:00,16,744.5,744.5,742,743.75,146
20130301|2012-10-16 07:30,16,743.75,744.25,742,742.5,125
20130301|2012-10-16 08:00,16,742.5,743.5,741.75,742.25,391
20130301|2012-10-16 08:30,16,742.25,743.5,741.5,743.5,349
20130301|2012-10-16 09:00,16,743,744.5,742.5,743.25,562
20130301|2012-10-16 09:30,16,743.5,744,739.5,742.25,2363
20130301|2012-10-16 10:00,16,742.5,742.5,737,738.75,1552
20130301|2012-10-16 10:30,16,738.75,739.75,736,737,1417
20130301|2012-10-16 11:00,16,737,738.75,736.25,737.5,821
20130301|2012-10-16 11:30,16,737.75,738.5,735.25,735.5,1715
20130301|2012-10-16 12:00,16,736,737,735.5,735.75,735
20130301|2012-10-16 12:30,16,735.75,736.75,735,735.5,995
20130301|2012-10-16 13:00,16,735.75,736.75,735.25,736.75,486
20130301|2012-10-16 13:30,16,736.75,738.75,736.5,738,1187
20130301|2012-10-16 17:00,17,738,739.75,737.5,738.75,172
20130301|2012-10-16 17:30,17,739,739.25,738.75,739.25,33
20130301|2012-10-16 18:00,17,739,739.25,738.5,739,35
20130301|2012-10-16 18:30,17,739,739,738,738,29
20130301|2012-10-16 19:00,17,738.25,738.25,738,738,10
20130301|2012-10-16 19:30,17,737.75,737.75,737.5,737.5,19
20130301|2012-10-16 20:00,17,737.25,740,736.5,739.25,98
20130301|2012-10-16 20:30,17,739.5,740.5,739.5,739.75,18
20130301|2012-10-16 21:00,17,740,740.25,740,740.25,21
20130301|2012-10-16 21:30,17,740.25,740.25,739.25,739.75,29
20130301|2012-10-16 22:00,17,740,740.25,740,740,6
20130301|2012-10-16 22:30,17,739.75,740,739.75,740,3
20130301|2012-10-16 23:00,17,740,740,740,740,3
20130301|2012-10-17 00:00,17,740,740,740,740,2
20130301|2012-10-17 00:30,17,740,740,739.75,739.75,9
20130301|2012-10-17 01:00,17,739.75,740,739.5,739.5,3
20130301|2012-10-17 01:30,17,739.75,741.5,739.75,741.5,49
20130301|2012-10-17 02:00,17,741.75,743,741.75,742,129
20130301|2012-10-17 02:30,17,742,742.75,741,741.25,21
20130301|2012-10-17 03:00,17,741.25,741.25,741.25,741.25,3
20130301|2012-10-17 03:30,17,740.75,743,740.5,743,168
20130301|2012-10-17 04:00,17,742.5,743.25,742.25,742.5,25
20130301|2012-10-17 04:30,17,742.5,742.5,742,742.5,25
20130301|2012-10-17 05:00,17,742.5,742.75,742.5,742.75,16
20130301|2012-10-17 05:30,17,742.75,743,742.5,742.5,10
20130301|2012-10-17 06:00,17,742.5,742.75,742,742,15
20130301|2012-10-17 06:30,17,742.25,742.5,740.25,741,77
20130301|2012-10-17 07:00,17,740.5,741.25,740.25,740.5,43
20130301|2012-10-17 07:30,17,740.5,741,740.25,740.5,63
20130301|2012-10-17 08:00,17,740.25,742,740.25,741,391
20130301|2012-10-17 08:30,17,740.75,742.75,739.25,741.75,703
20130301|2012-10-17 09:00,17,741.75,742.25,741,741.75,442
20130301|2012-10-17 09:30,17,741.25,741.5,738.25,739.75,1869
20130301|2012-10-17 10:00,17,739.75,742.75,739.25,740.75,2384
20130301|2012-10-17 10:30,17,741.25,741.25,739,740.75,567
20130301|2012-10-17 11:00,17,740.5,744,740.5,742.25,922
20130301|2012-10-17 11:30,17,742.5,742.75,741,742.5,420
20130301|2012-10-17 12:00,17,742.5,743,741.25,741.5,395
20130301|2012-10-17 12:30,17,741.5,742.75,741,742.75,328
20130301|2012-10-17 13:00,17,742.75,743.75,742,743.25,537
20130301|2012-10-17 13:30,17,743.5,745.5,742.75,744.25,1968
20130301|2012-10-17 17:00,18,744.5,745.25,744,744,213
20130301|2012-10-17 17:30,18,744,744.25,744,744,47
20130301|2012-10-17 18:00,18,744,744,744,744,25
20130301|2012-10-17 18:30,18,744,745,744,745,33
20130301|2012-10-17 19:00,18,744.75,745,744.75,744.75,29
20130301|2012-10-17 19:30,18,745,745,744.5,745,174
20130301|2012-10-17 20:00,18,745,745.5,744.75,745.5,46
20130301|2012-10-17 20:30,18,745.75,747.75,745.75,747.5,222
20130301|2012-10-17 21:00,18,748,748.75,747.5,748.25,148
20130301|2012-10-17 21:30,18,748.25,749,748,748.5,100
20130301|2012-10-17 22:00,18,748.5,748.5,748,748.25,9
20130301|2012-10-17 22:30,18,748,748.5,748,748.5,13
20130301|2012-10-17 23:00,18,748.25,748.25,748,748,2
20130301|2012-10-17 23:30,18,747.75,747.75,747.75,747.75,4
20130301|2012-10-18 00:00,18,747.75,747.75,747.75,747.75,3
20130301|2012-10-18 00:30,18,747.5,747.5,747,747,7
20130301|2012-10-18 01:00,18,747.75,748,747.75,747.75,14
20130301|2012-10-18 01:30,18,747.25,748.5,747.25,748.5,20
20130301|2012-10-18 02:00,18,748.25,749.75,748.25,749,112
20130301|2012-10-18 02:30,18,749.25,750,749.25,750,56
20130301|2012-10-18 03:00,18,750.5,750.75,750.5,750.5,16
20130301|2012-10-18 03:30,18,750,750.25,749.75,750.25,9
20130301|2012-10-18 04:00,18,750.25,750.25,749.75,750.25,10
20130301|2012-10-18 04:30,18,750.5,750.5,750.25,750.25,15
20130301|2012-10-18 05:00,18,750.5,751,750,751,313
20130301|2012-10-18 05:30,18,751,751.25,750.5,750.5,82
20130301|2012-10-18 06:00,18,750.75,751,750.75,750.75,90
20130301|2012-10-18 06:30,18,751,751,748.25,748.5,54
20130301|2012-10-18 07:00,18,748.25,749,748.25,748.5,85
20130301|2012-10-18 07:30,18,748.5,748.75,746.75,748.5,185
20130301|2012-10-18 08:00,18,748.5,749.75,747.5,749.5,228
20130301|2012-10-18 08:30,18,749.5,751.75,749.25,751.75,666
20130301|2012-10-18 09:00,18,751.5,752.75,750.25,750.5,645
20130301|2012-10-18 09:30,18,750.75,755.5,749.75,755.5,2429
20130301|2012-10-18 10:00,18,755.25,755.25,752,752.5,1283
20130301|2012-10-18 10:30,18,752.75,754.25,752.25,753.75,995
20130301|2012-10-18 11:00,18,753.25,757.5,752.5,756.75,1827
20130301|2012-10-18 11:30,18,757.25,760.5,756.5,760,2315
20130301|2012-10-18 12:00,18,760.25,761,758,759.5,1140
20130301|2012-10-18 12:30,18,759.5,760,758.25,759,1057
20130301|2012-10-18 13:00,18,759.25,760,758.25,758.5,726
20130301|2012-10-18 13:30,18,758.25,759.5,756.75,759,1463
20130301|2012-10-18 17:00,19,759,759.5,757.75,759.25,390
20130301|2012-10-18 17:30,19,759.25,759.5,758.75,758.75,26
20130301|2012-10-18 18:00,19,758.5,758.75,758,758.75,8
20130301|2012-10-18 18:30,19,758.75,758.75,758.75,758.75,8
20130301|2012-10-18 19:00,19,758.75,758.75,757.5,757.75,20
20130301|2012-10-18 19:30,19,757.5,758.5,757.5,758.5,13
20130301|2012-10-18 20:00,19,757.5,758.25,757,758,165
20130301|2012-10-18 20:30,19,758,758,756.75,757.5,9
20130301|2012-10-18 21:00,19,757.5,758.75,757.5,758.75,7
20130301|2012-10-18 21:30,19,758.25,758.5,758.25,758.5,7
20130301|2012-10-18 22:00,19,758,758.25,757.75,758.25,11
20130301|2012-10-18 22:30,19,758,758.5,758,758.5,5
20130301|2012-10-18 23:30,19,758,758,758,758,1
20130301|2012-10-19 00:00,19,758.5,758.5,758.5,758.5,1
20130301|2012-10-19 00:30,19,758,758,757.75,757.75,3
20130301|2012-10-19 01:00,19,757.5,757.5,757.25,757.25,8
20130301|2012-10-19 01:30,19,758,759.5,758,759,21
20130301|2012-10-19 02:00,19,758.25,758.25,757.25,757.5,10
20130301|2012-10-19 02:30,19,757,757.5,756.5,757.5,18
20130301|2012-10-19 03:00,19,756.75,757.25,756.75,757.25,10
20130301|2012-10-19 03:30,19,757.25,765.5,757.25,762.5,766
20130301|2012-10-19 04:00,19,762,762.75,761.25,762.75,140
20130301|2012-10-19 04:30,19,762.5,765.25,762.5,763,47
20130301|2012-10-19 05:00,19,763.75,764.25,763.75,764.25,35
20130301|2012-10-19 05:30,19,764.5,766.5,764,766.25,191
20130301|2012-10-19 06:00,19,765.75,766,764.25,765,38
20130301|2012-10-19 06:30,19,765.25,765.75,764.5,765,193
20130301|2012-10-19 07:00,19,765,765.25,763.75,765,155
20130301|2012-10-19 07:30,19,765,765,760.25,760.75,597
20130301|2012-10-19 08:00,19,761,762,759.5,759.75,426
20130301|2012-10-19 08:30,19,759.75,761,758.25,761,575
20130301|2012-10-19 09:00,19,760.75,762.5,759.25,761.75,780
20130301|2012-10-19 09:30,19,761.75,764.75,760,764.5,3046
20130301|2012-10-19 10:00,19,764.75,766,763,763,1702
20130301|2012-10-19 10:30,19,763,764.75,758.5,761.5,2163
20130301|2012-10-19 11:00,19,761.25,762,759.5,761.25,725
20130301|2012-10-19 11:30,19,761.25,762.75,760.75,762.25,452
20130301|2012-10-19 12:00,19,762.25,762.5,761.25,761.5,324
20130301|2012-10-19 12:30,19,761.75,762.5,760.75,762.25,643
20130301|2012-10-19 13:00,19,762.5,763.75,760.75,761.25,1480
20130301|2012-10-19 13:30,19,762,762.25,757.25,759.25,2095
20130301|2012-10-21 17:00,22,759,760.75,756.5,759.25,303
20130301|2012-10-21 17:30,22,759.25,760,759.25,759.75,19
20130301|2012-10-21 18:00,22,759.25,759.25,757.75,758.25,35
20130301|2012-10-21 18:30,22,758,758.5,757.75,758.5,6
20130301|2012-10-21 19:00,22,758.75,759,757.5,759,41
20130301|2012-10-21 19:30,22,758.75,759,758.25,758.75,9
20130301|2012-10-21 20:00,22,758.5,762.25,758.5,761.75,84
20130301|2012-10-21 20:30,22,761.75,762.75,761.5,762.75,120
20130301|2012-10-21 21:00,22,762,762.75,762,762.25,61
20130301|2012-10-21 21:30,22,762.25,762.5,761.5,762,32
20130301|2012-10-21 22:00,22,762,762.5,762,762.5,9
20130301|2012-10-21 22:30,22,762.5,762.5,762.5,762.5,2
20130301|2012-10-21 23:00,22,762.75,762.75,762.75,762.75,4
20130301|2012-10-21 23:30,22,762.75,762.75,762.75,762.75,1
20130301|2012-10-22 00:00,22,762.75,763.25,762.75,763,105
20130301|2012-10-22 00:30,22,763,764.5,763,764.5,64
20130301|2012-10-22 01:00,22,764.75,764.75,763.5,764.25,60
20130301|2012-10-22 01:30,22,763.75,763.75,763.25,763.25,11
20130301|2012-10-22 02:00,22,764,764,763.75,764,22
20130301|2012-10-22 02:30,22,764.25,764.5,762.75,764.5,20
20130301|2012-10-22 03:00,22,764.25,764.5,763.5,763.75,19
20130301|2012-10-22 03:30,22,763.75,764,763.25,764,28
20130301|2012-10-22 04:00,22,764,765,763.5,764,102
20130301|2012-10-22 04:30,22,764.25,764.75,762.5,764,87
20130301|2012-10-22 05:00,22,764.5,764.5,762.25,762.5,187
20130301|2012-10-22 05:30,22,762.5,763.25,762.5,762.5,20
20130301|2012-10-22 06:00,22,762.75,762.75,762.5,762.5,8
20130301|2012-10-22 06:30,22,762.75,763.25,762.25,763.25,67
20130301|2012-10-22 07:00,22,763,763.25,762.25,762.5,105
20130301|2012-10-22 07:30,22,762.5,762.75,762,762.25,125
20130301|2012-10-22 08:00,22,762.25,763,761.75,762,239
20130301|2012-10-22 08:30,22,762,763.25,761.75,762.5,287
20130301|2012-10-22 09:00,22,762.25,763.25,760.5,762.5,636
20130301|2012-10-22 09:30,22,762.25,762.25,758.75,760.25,1438
20130301|2012-10-22 10:00,22,760.25,762.75,759.5,761,537
20130301|2012-10-22 10:30,22,760.75,763,760.25,763,633
20130301|2012-10-22 11:00,22,763,763.5,762.25,762.5,431
20130301|2012-10-22 11:30,22,762.5,763.5,762,762.5,746
20130301|2012-10-22 12:00,22,762.5,763.75,762.25,762.25,556
20130301|2012-10-22 12:30,22,762.5,763,760.5,761.5,457
20130301|2012-10-22 13:00,22,761.25,761.75,760.25,760.5,459
20130301|2012-10-22 13:30,22,760.5,760.75,758.25,758.75,1102
20130301|2012-10-22 17:00,23,759,759,757.25,758.25,92
20130301|2012-10-22 17:30,23,758.75,758.75,757.75,758,8
20130301|2012-10-22 18:00,23,757.75,758.25,757.75,758.25,15
20130301|2012-10-22 18:30,23,758,759.5,758,759.5,30
20130301|2012-10-22 19:00,23,759.25,759.25,759,759,3
20130301|2012-10-22 19:30,23,759,759,758.75,759,19
20130301|2012-10-22 20:00,23,759.5,760.25,759,759.75,39
20130301|2012-10-22 20:30,23,759.5,759.5,757.25,757.5,105
20130301|2012-10-22 21:00,23,757.25,757.25,757,757,9
20130301|2012-10-22 21:30,23,757,757,756.75,756.75,10
20130301|2012-10-22 22:00,23,756.5,756.75,756.5,756.75,18
20130301|2012-10-22 22:30,23,757,757.5,757,757.5,4
20130301|2012-10-22 23:30,23,757.5,757.75,757.5,757.75,2
20130301|2012-10-23 00:30,23,757.75,757.75,757.5,757.5,13
20130301|2012-10-23 01:00,23,758,758.5,757.25,757.25,10
20130301|2012-10-23 01:30,23,756.75,756.75,755,755.25,66
20130301|2012-10-23 02:00,23,755.25,755.5,753.75,754,150
20130301|2012-10-23 02:30,23,754.25,755,753.5,755,40
20130301|2012-10-23 03:00,23,754.25,754.25,753.25,753.25,28
20130301|2012-10-23 03:30,23,753.5,755.5,753.5,755.5,10
20130301|2012-10-23 04:00,23,755.25,755.5,755,755,18
20130301|2012-10-23 04:30,23,755,755,753.5,754,121
20130301|2012-10-23 05:00,23,754.25,755,754.25,755,65
20130301|2012-10-23 05:30,23,754.75,754.75,754,754.5,25
20130301|2012-10-23 06:00,23,754.25,754.25,753.25,753.5,114
20130301|2012-10-23 06:30,23,753.75,755,753.75,755,29
20130301|2012-10-23 07:00,23,755.5,756.5,754.75,755,98
20130301|2012-10-23 07:30,23,754.5,755,751.5,751.5,421
20130301|2012-10-23 08:00,23,752,753,751.5,752.5,293
20130301|2012-10-23 08:30,23,752.5,753.75,750.75,750.75,354
20130301|2012-10-23 09:00,23,751,752.5,750.5,752,542
20130301|2012-10-23 09:30,23,751.75,751.75,748.5,750.5,2078
20130301|2012-10-23 10:00,23,750.25,751.25,749,749.5,856
20130301|2012-10-23 10:30,23,749.75,752,749.75,751.75,829
20130301|2012-10-23 11:00,23,752,754.5,751.5,753.75,719
20130301|2012-10-23 11:30,23,753.75,756,753.75,754,1121
20130301|2012-10-23 12:00,23,754,755.5,753.5,755.5,734
20130301|2012-10-23 12:30,23,755.25,756.75,753,754.5,925
20130301|2012-10-23 13:00,23,753.75,755.75,753.25,755.5,493
20130301|2012-10-23 13:30,23,755.25,756.75,754.5,755.75,1068
20130301|2012-10-23 17:00,24,755.75,756.25,754,755,245
20130301|2012-10-23 17:30,24,754.25,755.25,754,754.75,18
20130301|2012-10-23 18:00,24,755,755,754.5,754.5,15
20130301|2012-10-23 18:30,24,754.75,754.75,754.75,754.75,10
20130301|2012-10-23 19:00,24,754.75,754.75,754.75,754.75,4
20130301|2012-10-23 19:30,24,755,755,754.25,754.25,11
20130301|2012-10-23 20:00,24,755.25,755.25,753.5,754,62
20130301|2012-10-23 20:30,24,753.5,754.25,753.5,754.25,7
20130301|2012-10-23 21:00,24,754.25,754.75,754.25,754.5,15
20130301|2012-10-23 21:30,24,754.25,754.5,753.75,754,10
20130301|2012-10-23 22:00,24,754.5,754.75,754.25,754.25,11
20130301|2012-10-23 22:30,24,754.5,754.75,754.5,754.75,4
20130301|2012-10-23 23:00,24,754.75,754.75,754.5,754.5,8
20130301|2012-10-23 23:30,24,755,755,755,755,1
20130301|2012-10-24 00:30,24,755,755,755,755,2
20130301|2012-10-24 01:00,24,755,755,754.5,755,12
20130301|2012-10-24 01:30,24,755.25,755.25,754.75,754.75,31
20130301|2012-10-24 02:00,24,755.5,755.75,755,755,21
20130301|2012-10-24 02:30,24,755.25,756,755.25,756,169
20130301|2012-10-24 03:00,24,756,756,755.5,755.5,101
20130301|2012-10-24 03:30,24,755.5,755.5,755.25,755.5,14
20130301|2012-10-24 04:00,24,755.25,756.25,755.25,756.25,107
20130301|2012-10-24 04:30,24,756.5,758,756.5,758,92
20130301|2012-10-24 05:00,24,758,758.75,757.75,758.75,102
20130301|2012-10-24 05:30,24,758.75,759.25,758.25,758.5,125
20130301|2012-10-24 06:00,24,758,758.25,757.5,758,26
20130301|2012-10-24 06:30,24,758,758,756.75,757.5,100
20130301|2012-10-24 07:00,24,757.25,758.25,757,758,133
20130301|2012-10-24 07:30,24,758.25,758.25,755.75,756.5,344
20130301|2012-10-24 08:00,24,756.75,758.25,756,756.5,146
20130301|2012-10-24 08:30,24,756.25,760.75,756,760.5,854
20130301|2012-10-24 09:00,24,760.5,761,758.25,761,709
20130301|2012-10-24 09:30,24,760.75,763.75,760.25,760.5,2282
20130301|2012-10-24 10:00,24,760.75,762,759.5,759.75,1549
20130301|2012-10-24 10:30,24,759.75,760,755.5,756,1017
20130301|2012-10-24 11:00,24,756,757.5,755.25,757,1010
20130301|2012-10-24 11:30,24,757,757.5,752.75,753.25,961
20130301|2012-10-24 12:00,24,753.5,755,753,754.5,730
20130301|2012-10-24 12:30,24,754.75,755,753.75,754.5,591
20130301|2012-10-24 13:00,24,754.5,756.75,754,755,886
20130301|2012-10-24 13:30,24,755,756.5,754.25,755.5,1213
20130301|2012-10-24 17:00,25,755,755.5,754.75,755.25,113
20130301|2012-10-24 17:30,25,755.25,755.5,754,754.25,27
20130301|2012-10-24 18:00,25,754.25,755,754.25,754.75,29
20130301|2012-10-24 18:30,25,754.75,754.75,754.75,754.75,5
20130301|2012-10-24 19:00,25,755,755.75,755,755.75,18
20130301|2012-10-24 19:30,25,755,755.25,754.75,754.75,9
20130301|2012-10-24 20:00,25,754.25,754.75,754,754,69
20130301|2012-10-24 20:30,25,754,755.25,754,755.25,34
20130301|2012-10-24 21:00,25,755,756,755,755.75,24
20130301|2012-10-24 21:30,25,755.5,756,755.5,755.5,16
20130301|2012-10-24 22:00,25,756,756.5,755.75,756,83
20130301|2012-10-24 22:30,25,756.5,757.25,756.5,757,31
20130301|2012-10-24 23:00,25,757.25,757.25,757.25,757.25,28
20130301|2012-10-24 23:30,25,757.25,757.5,757,757.5,9
20130301|2012-10-25 00:30,25,757.5,757.75,757.5,757.5,11
20130301|2012-10-25 01:00,25,757.75,757.75,757.5,757.5,7
20130301|2012-10-25 01:30,25,756.75,757,756.5,756.5,13
20130301|2012-10-25 02:00,25,757.5,757.5,757.5,757.5,1
20130301|2012-10-25 02:30,25,757.5,758.25,757.5,758.25,32
20130301|2012-10-25 03:00,25,758.25,758.25,758,758.25,14
20130301|2012-10-25 03:30,25,758.25,758.5,757.75,758.5,21
20130301|2012-10-25 04:00,25,758.25,758.25,757.25,757.25,28
20130301|2012-10-25 04:30,25,757,757,756.25,756.5,17
20130301|2012-10-25 05:00,25,756.25,756.75,755.25,756.75,25
20130301|2012-10-25 05:30,25,756.25,756.75,756.25,756.75,6
20130301|2012-10-25 06:00,25,756.5,757.25,756.5,756.5,24
20130301|2012-10-25 06:30,25,756.5,756.75,754.75,754.75,33
20130301|2012-10-25 07:00,25,755.25,755.75,754.25,754.25,57
20130301|2012-10-25 07:30,25,754.75,754.75,752.25,752.25,250
20130301|2012-10-25 08:00,25,752.5,755.5,752.25,755.5,455
20130301|2012-10-25 08:30,25,755.75,756,754,754.5,263
20130301|2012-10-25 09:00,25,754.5,755,754,754.75,308
20130301|2012-10-25 09:30,25,754.5,755,749.5,751.25,3090
20130301|2012-10-25 10:00,25,751,751,748.5,749.5,1893
20130301|2012-10-25 10:30,25,749.5,751.25,749,750.75,1881
20130301|2012-10-25 11:00,25,750.5,750.75,750,750,1227
20130301|2012-10-25 11:30,25,750,750,748,748.75,686
20130301|2012-10-25 12:00,25,748.5,748.75,746.75,747.25,1022
20130301|2012-10-25 12:30,25,747,747.5,744.5,746,1523
20130301|2012-10-25 13:00,25,746.5,747.25,746,746.5,430
20130301|2012-10-25 13:30,25,746.25,746.5,742.75,743.5,2033
20130301|2012-10-25 17:00,26,743.75,744.5,743.25,743.5,281
20130301|2012-10-25 17:30,26,743.5,744,743.5,744,88
20130301|2012-10-25 18:00,26,744,744,743.75,743.75,63
20130301|2012-10-25 18:30,26,744,744.25,743.5,743.5,33
20130301|2012-10-25 19:00,26,743.75,744.25,743.5,744,35
20130301|2012-10-25 19:30,26,744,745,744,744.75,31
20130301|2012-10-25 20:00,26,744.75,745,744.25,744.25,67
20130301|2012-10-25 20:30,26,744.25,745,744.25,744.75,18
20130301|2012-10-25 21:00,26,745,745.25,744.5,744.5,54
20130301|2012-10-25 21:30,26,744.5,744.5,744.5,744.5,2
20130301|2012-10-25 22:00,26,744,744.5,744,744.25,25
20130301|2012-10-25 22:30,26,744,744,743.25,743.25,12
20130301|2012-10-25 23:00,26,743.25,743.5,743,743.25,11
20130301|2012-10-25 23:30,26,743.5,743.5,742.5,743,67
20130301|2012-10-26 00:00,26,742.5,742.75,742.5,742.5,12
20130301|2012-10-26 00:30,26,742.75,742.75,742,742,155
20130301|2012-10-26 01:00,26,741.75,742,741.25,741.25,48
20130301|2012-10-26 01:30,26,741.25,742.25,740.75,741.75,177
20130301|2012-10-26 02:00,26,741.5,741.75,740.5,740.5,211
20130301|2012-10-26 02:30,26,740.75,742.5,740.75,742.5,77
20130301|2012-10-26 03:00,26,742,742.5,741.75,742.25,48
20130301|2012-10-26 03:30,26,742.25,742.5,740.5,741.25,131
20130301|2012-10-26 04:00,26,741.25,741.5,741,741,49
20130301|2012-10-26 04:30,26,741.5,742.25,741.5,742.25,44
20130301|2012-10-26 05:00,26,742.5,743.25,742.5,742.75,24
20130301|2012-10-26 05:30,26,743,743.75,742.5,742.5,37
20130301|2012-10-26 06:00,26,742.75,743.25,742.5,742.75,17
20130301|2012-10-26 06:30,26,742.5,742.75,742,742,25
20130301|2012-10-26 07:00,26,742.5,745.75,742.25,743,168
20130301|2012-10-26 07:30,26,743.5,745.5,743.25,745.5,195
20130301|2012-10-26 08:00,26,745.75,746,744,745.5,371
20130301|2012-10-26 08:30,26,745.5,746.5,745.25,746,354
20130301|2012-10-26 09:00,26,746,746.25,745,745.5,488
20130301|2012-10-26 09:30,26,746,746.25,742.25,743.25,1903
20130301|2012-10-26 10:00,26,743.25,745.5,742.5,743.25,1159
20130301|2012-10-26 10:30,26,743.25,744.5,742.75,744,425
20130301|2012-10-26 11:00,26,744,744,742,742.75,569
20130301|2012-10-26 11:30,26,742.5,743,741.25,741.5,380
20130301|2012-10-26 12:00,26,741.75,741.75,739.5,740.25,1333
20130301|2012-10-26 12:30,26,740.25,741.75,739.75,740.75,1321
20130301|2012-10-26 13:00,26,740.75,742,740.5,740.75,530
20130301|2012-10-26 13:30,26,741,741.75,739,739.75,1538
20130301|2012-10-28 17:00,29,739,739.25,738,738,219
20130301|2012-10-28 17:30,29,738,738,737,737.25,159
20130301|2012-10-28 18:00,29,737.5,737.75,737,737,71
20130301|2012-10-28 18:30,29,737.25,737.25,736.75,737,73
20130301|2012-10-28 19:00,29,737,737,736,736,56
20130301|2012-10-28 19:30,29,736,736.25,735.5,735.75,345
20130301|2012-10-28 20:00,29,735.75,735.75,735,735.25,256
20130301|2012-10-28 20:30,29,735,735.5,734.75,735.25,73
20130301|2012-10-28 21:00,29,735.25,735.5,734.75,735,94
20130301|2012-10-28 21:30,29,735.25,735.5,735,735.5,52
20130301|2012-10-28 22:00,29,735.75,737,735.75,736.75,93
20130301|2012-10-28 22:30,29,736.5,736.75,736.5,736.75,2
20130301|2012-10-28 23:00,29,737,737.75,737,737.5,13
20130301|2012-10-28 23:30,29,738,738.25,738,738.25,13
20130301|2012-10-29 00:00,29,738.25,738.75,738,738,10
20130301|2012-10-29 00:30,29,737.75,737.75,737.25,737.25,10
20130301|2012-10-29 01:00,29,737.25,737.25,737.25,737.25,1
20130301|2012-10-29 01:30,29,737.25,738.5,737.25,738,18
20130301|2012-10-29 02:00,29,737.5,738.5,737.5,737.75,7
20130301|2012-10-29 02:30,29,737,737.75,737,737.75,6
20130301|2012-10-29 03:00,29,738.25,741.25,738.25,741,114
20130301|2012-10-29 03:30,29,741.25,741.25,739.75,739.75,11
20130301|2012-10-29 04:00,29,740.25,740.75,740,740.75,9
20130301|2012-10-29 04:30,29,740.75,746.5,740.75,745,529
20130301|2012-10-29 05:00,29,745,748,744.5,746.75,116
20130301|2012-10-29 05:30,29,747.25,747.5,745.25,745.75,33
20130301|2012-10-29 06:00,29,746,747,745.75,747,70
20130301|2012-10-29 06:30,29,746.75,747.75,743.25,743.25,92
20130301|2012-10-29 07:00,29,743.5,744.5,742.5,743,144
20130301|2012-10-29 07:30,29,742.5,743.5,741.75,743,227
20130301|2012-10-29 08:00,29,743.25,744.5,743,743.5,351
20130301|2012-10-29 08:30,29,743.5,743.5,740.75,742,781
20130301|2012-10-29 09:00,29,741.75,742,740,741.5,553
20130301|2012-10-29 09:30,29,741.5,744,739.25,739.25,1665
20130301|2012-10-29 10:00,29,739.5,741.75,739,740,875
20130301|2012-10-29 10:30,29,740,740.5,737.5,737.5,578
20130301|2012-10-29 11:00,29,737.5,737.75,735.75,737.5,1187
20130301|2012-10-29 11:30,29,737.25,739.75,737.25,739.5,763
20130301|2012-10-29 12:00,29,739.5,740,738.25,739,715
20130301|2012-10-29 12:30,29,739.25,739.5,738.5,738.5,301
20130301|2012-10-29 13:00,29,738.75,739.75,738.25,739.25,472
20130301|2012-10-29 13:30,29,738.75,740.75,737.5,739.25,1060
20130301|2012-10-29 17:00,30,739,740,738.75,739.25,161
20130301|2012-10-29 17:30,30,739,739.5,738.75,739,36
20130301|2012-10-29 18:00,30,739,739,738.25,738.25,36
20130301|2012-10-29 19:00,30,738.25,739.5,738,739.5,27
20130301|2012-10-29 19:30,30,739.25,741.5,739.25,741.5,62
20130301|2012-10-29 20:00,30,741.25,741.5,740.5,740.5,73
20130301|2012-10-29 20:30,30,740.5,740.5,740.5,740.5,4
20130301|2012-10-29 21:00,30,740.25,740.5,740,740.5,5
20130301|2012-10-29 21:30,30,741,741.5,741,741.25,12
20130301|2012-10-29 22:30,30,741.5,741.5,740.75,741,7
20130301|2012-10-29 23:00,30,741,741,740.5,741,3
20130301|2012-10-29 23:30,30,741,741,740.75,740.75,10
20130301|2012-10-30 00:00,30,740.75,741,740.75,741,3
20130301|2012-10-30 00:30,30,740.75,741,740.5,741,6
20130301|2012-10-30 01:00,30,740.5,740.5,739.75,740.25,9
20130301|2012-10-30 01:30,30,740.5,742,740.5,742,47
20130301|2012-10-30 02:00,30,741.75,742.5,741.75,742,56
20130301|2012-10-30 02:30,30,742.25,742.5,742,742.5,6
20130301|2012-10-30 03:00,30,742.25,743,742.25,742.25,13
20130301|2012-10-30 03:30,30,742.25,742.25,741,741.5,16
20130301|2012-10-30 04:00,30,741,743.25,739.75,742.25,459
20130301|2012-10-30 04:30,30,741.75,742.5,741.25,742.5,29
20130301|2012-10-30 05:00,30,742.25,744.25,742.25,744,100
20130301|2012-10-30 05:30,30,743.5,744,743.5,744,7
20130301|2012-10-30 06:00,30,744,744.5,743.75,744.5,55
20130301|2012-10-30 06:30,30,744.25,744.25,743.5,743.75,7
20130301|2012-10-30 07:00,30,744,744,742.5,742.5,111
20130301|2012-10-30 07:30,30,742.5,743.5,742.25,742.5,57
20130301|2012-10-30 08:00,30,742.5,743.5,742.25,742.75,133
20130301|2012-10-30 08:30,30,742.75,743,741.25,743,295
20130301|2012-10-30 09:00,30,743,744.75,742.25,744.5,363
20130301|2012-10-30 09:30,30,744.5,745.75,742.75,744,1456
20130301|2012-10-30 10:00,30,744,746,744,744,839
20130301|2012-10-30 10:30,30,744,746,743.25,745.25,872
20130301|2012-10-30 11:00,30,745.25,745.5,743,744,1048
20130301|2012-10-30 11:30,30,744,744,742,743.25,945
20130301|2012-10-30 12:00,30,743.25,743.75,742,742.5,617
20130301|2012-10-30 12:30,30,742.25,743.25,741.75,743,637
20130301|2012-10-30 13:00,30,743,744,742.25,744,539
20130301|2012-10-30 13:30,30,744,745,743.5,744.5,1052
20130301|2012-10-30 17:00,31,744.25,745.25,744.25,745.25,392
20130301|2012-10-30 17:30,31,745.25,745.5,745,745.5,30
20130301|2012-10-30 18:00,31,745.5,745.5,745,745,9
20130301|2012-10-30 18:30,31,745,745.5,745,745.5,29
20130301|2012-10-30 19:00,31,745.5,745.5,745.25,745.5,88
20130301|2012-10-30 19:30,31,745.75,746,745.75,746,94
20130301|2012-10-30 20:00,31,746,747.5,746,747.5,156
20130301|2012-10-30 20:30,31,747.5,748,747.25,747.5,41
20130301|2012-10-30 21:00,31,748,748,747.75,747.75,15
20130301|2012-10-30 21:30,31,747.75,748.25,747.75,748.25,32
20130301|2012-10-30 22:00,31,748.5,748.5,748.25,748.25,11
20130301|2012-10-30 22:30,31,748,749,748,748.75,131
20130301|2012-10-30 23:00,31,748.75,748.75,748.75,748.75,6
20130301|2012-10-30 23:30,31,749,749,748.75,748.75,7
20130301|2012-10-31 00:00,31,749,749,749,749,4
20130301|2012-10-31 00:30,31,748.5,749,748.5,749,13
20130301|2012-10-31 01:00,31,748.75,748.75,748.25,748.5,5
20130301|2012-10-31 01:30,31,748.5,748.75,748.5,748.75,5
20130301|2012-10-31 02:00,31,748.5,748.5,748,748,9
20130301|2012-10-31 02:30,31,748,748,748,748,10
20130301|2012-10-31 03:00,31,748.5,749,748.5,749,23
20130301|2012-10-31 03:30,31,748.75,749.75,748.75,749.75,57
20130301|2012-10-31 04:00,31,749.75,750.25,749.25,750.25,83
20130301|2012-10-31 04:30,31,750,750.25,750,750,4
20130301|2012-10-31 05:00,31,750,750.5,750,750,25
20130301|2012-10-31 05:30,31,750,750,749.75,749.75,13
20130301|2012-10-31 06:00,31,749.5,749.5,748.25,748.75,22
20130301|2012-10-31 06:30,31,748.5,749.25,748,748.25,97
20130301|2012-10-31 07:00,31,748.25,748.5,747.25,747.5,96
20130301|2012-10-31 07:30,31,747.5,749.5,747,749.25,199
20130301|2012-10-31 08:00,31,749.25,749.25,747.5,747.75,265
20130301|2012-10-31 08:30,31,747.75,748.25,746.5,747.75,714
20130301|2012-10-31 09:00,31,747.5,748.25,747,747.5,495
20130301|2012-10-31 09:30,31,747.75,752,747,752,2863
20130301|2012-10-31 10:00,31,751.75,758.75,750.5,758.5,4831
20130301|2012-10-31 10:30,31,758.75,759.25,755,756.5,3220
20130301|2012-10-31 11:00,31,756.5,757.25,756,756.5,1492
20130301|2012-10-31 11:30,31,756.5,758.5,756,756,1633
20130301|2012-10-31 12:00,31,756,757,754.5,756.75,1413
20130301|2012-10-31 12:30,31,756.5,757,753.5,753.5,1240
20130301|2012-10-31 13:00,31,754,755.5,752.25,755,1260
20130301|2012-10-31 13:30,31,755,757.5,754.5,757.25,2929
20130301|2012-10-31 17:00,1,756.25,756.75,756,756.5,194
20130301|2012-10-31 17:30,1,756.5,757.5,756.5,756.5,195
20130301|2012-10-31 18:00,1,756.5,757,756.5,756.5,12
20130301|2012-10-31 18:30,1,756.5,756.75,756.25,756.25,13
20130301|2012-10-31 19:00,1,756.25,756.75,756.25,756.75,8
20130301|2012-10-31 19:30,1,757,757.5,756.25,757,81
20130301|2012-10-31 20:00,1,757.5,758.25,757.5,757.75,53
20130301|2012-10-31 20:30,1,758,758.75,758,758.25,22
20130301|2012-10-31 21:00,1,758,758.25,757.75,757.75,19
20130301|2012-10-31 21:30,1,758,758.75,758,758.75,10
20130301|2012-10-31 22:00,1,758.75,759,758.25,758.5,26
20130301|2012-10-31 22:30,1,758.5,758.5,757.75,758,53
20130301|2012-10-31 23:00,1,758,758.25,758,758.25,25
20130301|2012-10-31 23:30,1,758,758,758,758,10
20130301|2012-11-01 00:00,1,758,758.25,758,758.25,6
20130301|2012-11-01 00:30,1,758.5,758.5,757.75,757.75,9
20130301|2012-11-01 01:00,1,758,758.5,758,758.5,3
20130301|2012-11-01 01:30,1,758.75,760,758.75,759.25,158
20130301|2012-11-01 02:00,1,759,759.75,759,759.75,17
20130301|2012-11-01 02:30,1,759.25,759.25,759.25,759.25,7
20130301|2012-11-01 03:00,1,759.75,760,759.5,759.75,74
20130301|2012-11-01 03:30,1,759.5,760,759.25,759.75,71
20130301|2012-11-01 04:00,1,759.5,760,759.5,760,33
20130301|2012-11-01 04:30,1,760,761.5,759.5,761.5,220
20130301|2012-11-01 05:00,1,761,762.5,760.75,762,152
20130301|2012-11-01 05:30,1,762,762.5,761.25,762,130
20130301|2012-11-01 06:00,1,762,763.25,761,761,164
20130301|2012-11-01 06:30,1,760.5,761.75,759.5,760.25,95
20130301|2012-11-01 07:00,1,760.25,761,759.25,761,146
20130301|2012-11-01 07:30,1,760.75,762,760.75,761.5,185
20130301|2012-11-01 08:00,1,761.5,761.75,759.5,760.25,741
20130301|2012-11-01 08:30,1,760,760.5,759.25,759.25,452
20130301|2012-11-01 09:00,1,759.75,760.75,758.5,759,757
20130301|2012-11-01 09:30,1,759,760.75,757.5,759.25,3348
20130301|2012-11-01 10:00,1,759.5,761,758.75,759.75,2575
20130301|2012-11-01 10:30,1,759.75,762.5,759.25,761.75,2573
20130301|2012-11-01 11:00,1,761.75,763.25,761.75,762.25,2065
20130301|2012-11-01 11:30,1,762.25,762.75,760.5,760.75,1369
20130301|2012-11-01 12:00,1,760.75,761.5,758.25,758.5,1528
20130301|2012-11-01 12:30,1,758.25,759.5,754.5,756.25,2372
20130301|2012-11-01 13:00,1,756.25,758,755.75,756.75,1136
20130301|2012-11-01 13:30,1,756.75,757,752.5,752.5,1739
20130301|2012-11-01 17:00,2,752.25,752.5,750.5,751.25,316
20130301|2012-11-01 17:30,2,751.5,751.5,750.75,750.75,16
20130301|2012-11-01 18:00,2,750.75,751,749.5,751,214
20130301|2012-11-01 18:30,2,751,751.5,751,751,69
20130301|2012-11-01 19:00,2,751,751.5,750.75,751.5,25
20130301|2012-11-01 19:30,2,751.25,751.5,751.25,751.5,6
20130301|2012-11-01 20:00,2,751,751.5,750.75,751.25,41
20130301|2012-11-01 20:30,2,751,751.5,751,751,5
20130301|2012-11-01 21:00,2,750.75,751,750.75,751,4
20130301|2012-11-01 21:30,2,751,751,750.5,751,15
20130301|2012-11-01 22:00,2,750.5,751.25,750.25,750.5,22
20130301|2012-11-01 22:30,2,750.75,750.75,750.5,750.5,13
20130301|2012-11-01 23:00,2,750.75,750.75,750.75,750.75,7
20130301|2012-11-01 23:30,2,750.75,750.75,750.75,750.75,1
20130301|2012-11-02 00:00,2,750.25,750.25,750.25,750.25,2
20130301|2012-11-02 00:30,2,750.25,750.25,749.75,749.75,40
20130301|2012-11-02 01:00,2,750,750,749.25,749.75,32
20130301|2012-11-02 01:30,2,750.5,750.5,749.75,749.75,15
20130301|2012-11-02 02:00,2,750,750.75,749.25,750.75,33
20130301|2012-11-02 02:30,2,751,751.5,750.5,751.25,44
20130301|2012-11-02 03:00,2,751.5,752.25,751.25,752,70
20130301|2012-11-02 03:30,2,752,753.5,751.5,753,221
20130301|2012-11-02 04:00,2,752.75,752.75,751.75,752.25,53
20130301|2012-11-02 04:30,2,752.75,752.75,752.75,752.75,9
20130301|2012-11-02 05:00,2,752.75,754,752.25,752.75,30
20130301|2012-11-02 05:30,2,752,752.25,752,752,9
20130301|2012-11-02 06:00,2,752,752,752,752,1
20130301|2012-11-02 06:30,2,751.75,752,751.25,751.25,19
20130301|2012-11-02 07:00,2,751,752,750.75,751.5,54
20130301|2012-11-02 07:30,2,752,752.25,750.5,751.25,277
20130301|2012-11-02 08:00,2,751.25,751.25,748.25,749.25,358
20130301|2012-11-02 08:30,2,749,749.5,747,747.25,688
20130301|2012-11-02 09:00,2,747.75,748.5,746,746.25,878
20130301|2012-11-02 09:30,2,746,746,739,741,9137
20130301|2012-11-02 10:00,2,740.75,744.25,740.25,744.25,2718
20130301|2012-11-02 10:30,2,744.25,747.25,743.5,746.25,2790
20130301|2012-11-02 11:00,2,745.75,746.75,744,745,1023
20130301|2012-11-02 11:30,2,745,746,743.75,743.75,729
20130301|2012-11-02 12:00,2,743.5,745,743.5,744.5,397
20130301|2012-11-02 12:30,2,744.5,745.5,743.25,744.25,1448
20130301|2012-11-02 13:00,2,744.25,744.5,743,743,584
20130301|2012-11-02 13:30,2,743,743.5,740.5,743,2948
20130301|2012-11-04 17:00,5,740.5,744,739.5,741.75,308
20130301|2012-11-04 17:30,5,742.5,743.5,742,742.75,60
20130301|2012-11-04 18:00,5,742.5,742.5,740.75,740.75,37
20130301|2012-11-04 18:30,5,740.75,741.25,740.25,740.75,45
20130301|2012-11-04 19:00,5,740.75,742.25,740.5,742.25,69
20130301|2012-11-04 19:30,5,742.5,743,742.5,743,43
20130301|2012-11-04 20:00,5,742.75,743,741.75,742,57
20130301|2012-11-04 20:30,5,742.5,742.75,742,742,7
20130301|2012-11-04 21:00,5,742.25,742.25,741.75,741.75,5
20130301|2012-11-04 21:30,5,742,742.25,742,742,7
20130301|2012-11-04 22:00,5,742,742,741.75,741.75,8
20130301|2012-11-04 23:00,5,741.75,742,741.75,742,12
20130301|2012-11-04 23:30,5,741.75,741.75,741.25,741.5,25
20130301|2012-11-05 00:00,5,742,742,741.75,742,17
20130301|2012-11-05 00:30,5,742,742.5,741.25,742.5,22
20130301|2012-11-05 01:00,5,742.75,743,742.25,743,24
20130301|2012-11-05 01:30,5,743.25,743.75,743,743.75,14
20130301|2012-11-05 02:00,5,743.25,743.25,740.5,740.5,23
20130301|2012-11-05 02:30,5,740.5,743,740.5,742,10
20130301|2012-11-05 03:00,5,742.25,742.5,741.75,741.75,64
20130301|2012-11-05 03:30,5,741.75,742,741.25,742,21
20130301|2012-11-05 04:00,5,743,745,743,745,131
20130301|2012-11-05 04:30,5,745.25,745.75,742.75,744.5,64
20130301|2012-11-05 05:00,5,744.25,744.5,743.5,744.25,12
20130301|2012-11-05 05:30,5,744.5,744.75,743.75,743.75,30
20130301|2012-11-05 06:00,5,743.5,744,743.25,743.25,39
20130301|2012-11-05 06:30,5,743.25,744,743,743.5,36
20130301|2012-11-05 07:00,5,743.75,743.75,741.25,742.5,107
20130301|2012-11-05 07:30,5,742.5,746,742.5,744,453
20130301|2012-11-05 08:00,5,743.75,746,743.75,745.75,494
20130301|2012-11-05 08:30,5,746,746,743.75,744,356
20130301|2012-11-05 09:00,5,744.25,745.5,744,745.5,389
20130301|2012-11-05 09:30,5,745.25,747.25,740.25,741.25,3202
20130301|2012-11-05 10:00,5,741,743.5,740.25,743,1761
20130301|2012-11-05 10:30,5,743.25,743.75,741.25,742.25,624
20130301|2012-11-05 11:00,5,742,742.75,740.5,741,678
20130301|2012-11-05 11:30,5,740.75,741.25,736,736.75,1565
20130301|2012-11-05 12:00,5,737,737.75,735.75,736.25,1317
20130301|2012-11-05 12:30,5,736.25,737.5,736,736.25,831
20130301|2012-11-05 13:00,5,736.5,737.75,736.25,737,647
20130301|2012-11-05 13:30,5,737.25,738.75,736,738.5,1588
20130301|2012-11-05 17:00,6,738,739.5,738,738.75,208
20130301|2012-11-05 17:30,6,739,741.25,739,741,113
20130301|2012-11-05 18:00,6,740.75,741,740.25,740.5,24
20130301|2012-11-05 18:30,6,740.5,740.75,740.5,740.5,9
20130301|2012-11-05 19:00,6,740.5,741.25,740.25,740.5,38
20130301|2012-11-05 19:30,6,740.5,741.25,740.5,741.25,45
20130301|2012-11-05 20:00,6,741.5,741.75,741,741,40
20130301|2012-11-05 20:30,6,741,741,740.5,740.5,55
20130301|2012-11-05 21:00,6,740.75,741.25,740.75,741,45
20130301|2012-11-05 21:30,6,741,741,741,741,2
20130301|2012-11-05 22:00,6,741,741.25,740.75,740.75,8
20130301|2012-11-05 23:00,6,741,741,740.75,740.75,23
20130301|2012-11-05 23:30,6,741,741.75,741,741.5,11
20130301|2012-11-06 00:00,6,741.75,741.75,741.5,741.5,11
20130301|2012-11-06 00:30,6,741.25,741.25,740.75,741,6
20130301|2012-11-06 01:00,6,741,741.5,740.75,741.5,12
20130301|2012-11-06 01:30,6,741.25,742,741.25,742,10
20130301|2012-11-06 02:00,6,741.25,741.5,740.75,740.75,11
20130301|2012-11-06 02:30,6,740.5,741,740.5,741,16
20130301|2012-11-06 03:00,6,741,741.5,740.75,741.25,8
20130301|2012-11-06 03:30,6,741.25,741.5,740.5,740.5,56
20130301|2012-11-06 04:00,6,740.75,741.75,740.75,741.75,103
20130301|2012-11-06 04:30,6,741,741,741,741,1
20130301|2012-11-06 05:00,6,741.25,741.25,741.25,741.25,7
20130301|2012-11-06 05:30,6,741.75,742,741.25,742,25
20130301|2012-11-06 06:00,6,742,743.25,741.75,742.5,94
20130301|2012-11-06 06:30,6,742.5,742.5,741.5,742.25,20
20130301|2012-11-06 07:00,6,742.25,742.25,741,741.75,88
20130301|2012-11-06 07:30,6,742,743.25,742,742.25,239
20130301|2012-11-06 08:00,6,742.5,742.75,740.5,741,356
20130301|2012-11-06 08:30,6,741.5,742.75,741,742.5,294
20130301|2012-11-06 09:00,6,742.5,743.25,741.5,741.75,462
20130301|2012-11-06 09:30,6,741.5,742.5,740,740.75,1308
20130301|2012-11-06 10:00,6,741.25,741.5,740,740.25,1057
20130301|2012-11-06 10:30,6,740.5,743.25,740,741,2105
20130301|2012-11-06 11:00,6,741.25,742.25,740,741,826
20130301|2012-11-06 11:30,6,740.75,742,740.5,741.25,616
20130301|2012-11-06 12:00,6,741.5,743,741,742.75,1196
20130301|2012-11-06 12:30,6,742.75,743,740.25,742.25,836
20130301|2012-11-06 13:00,6,742.25,743.5,741.5,741.5,724
20130301|2012-11-06 13:30,6,741.75,743.5,741.75,742.75,1651
20130301|2012-11-06 17:00,7,742.75,742.75,741.75,742.25,124
20130301|2012-11-06 17:30,7,742.25,742.25,741.75,741.75,32
20130301|2012-11-06 18:00,7,742.25,742.75,741.75,741.75,32
20130301|2012-11-06 18:30,7,741.75,743,741.75,742.75,105
20130301|2012-11-06 19:00,7,742.75,742.75,741.75,742,64
20130301|2012-11-06 19:30,7,741.75,742,741.25,741.5,73
20130301|2012-11-06 20:00,7,741.5,741.5,741.25,741.25,17
20130301|2012-11-06 20:30,7,741.5,741.75,741,741.25,65
20130301|2012-11-06 21:00,7,741.25,741.5,741,741.5,33
20130301|2012-11-06 21:30,7,742,742.75,742,742.5,17
20130301|2012-11-06 22:00,7,742.5,742.75,742,742,108
20130301|2012-11-06 22:30,7,742.25,742.25,741.75,742,24
20130301|2012-11-06 23:00,7,742,742.5,741.75,742.5,14
20130301|2012-11-06 23:30,7,742.5,742.75,741,741.5,42
20130301|2012-11-07 00:00,7,741,742.25,741,741.75,63
20130301|2012-11-07 00:30,7,741.75,742.25,741.5,742,28
20130301|2012-11-07 01:00,7,742,743.5,742,743.5,138
20130301|2012-11-07 01:30,7,743.5,744.5,743.5,743.75,136
20130301|2012-11-07 02:00,7,743.5,743.5,742.75,743,38
20130301|2012-11-07 02:30,7,743,744.25,743,744.25,15
20130301|2012-11-07 03:00,7,744.5,744.75,743.75,743.75,43
20130301|2012-11-07 03:30,7,744.25,745.5,744,745.5,175
20130301|2012-11-07 04:00,7,745.5,745.5,745,745.25,40
20130301|2012-11-07 04:30,7,745.25,745.25,745,745.25,29
20130301|2012-11-07 05:00,7,745.5,745.75,745.5,745.5,75
20130301|2012-11-07 05:30,7,745.5,746,745.5,745.75,30
20130301|2012-11-07 06:00,7,745.75,745.75,742.5,742.75,67
20130301|2012-11-07 06:30,7,743.25,743.75,740.75,740.75,54
20130301|2012-11-07 07:00,7,740.75,744.5,740.25,744,330
20130301|2012-11-07 07:30,7,744.25,744.25,743,743.25,243
20130301|2012-11-07 08:00,7,743.25,743.75,740.75,742,398
20130301|2012-11-07 08:30,7,742,742.25,740,740,824
20130301|2012-11-07 09:00,7,740,740.5,735.5,737.75,1711
20130301|2012-11-07 09:30,7,737.25,752.25,736.75,748.25,6828
20130301|2012-11-07 10:00,7,748,750,746.5,747.25,2802
20130301|2012-11-07 10:30,7,747.5,749.5,746.75,746.75,1036
20130301|2012-11-07 11:00,7,747.25,747.75,745.25,745.5,766
20130301|2012-11-07 11:30,7,745.5,747,744.25,745,1116
20130301|2012-11-07 12:00,7,745.25,746.75,743.25,743.25,808
20130301|2012-11-07 12:30,7,743.25,745.5,741.75,745.5,862
20130301|2012-11-07 13:00,7,745.25,746.75,743,743.75,956
20130301|2012-11-07 13:30,7,743.75,746.75,742.25,745.75,2425
20130301|2012-11-07 17:00,8,746,746,743,743.75,242
20130301|2012-11-07 17:30,8,744.25,745,744,744,107
20130301|2012-11-07 18:00,8,744.25,744.5,743.75,744,12
20130301|2012-11-07 18:30,8,744.5,744.5,743.75,743.75,6
20130301|2012-11-07 19:00,8,744,744.75,743.75,744.5,29
20130301|2012-11-07 19:30,8,744.25,745,744,744,26
20130301|2012-11-07 20:00,8,744.25,744.25,744.25,744.25,2
20130301|2012-11-07 20:30,8,744,744,743.25,743.25,114
20130301|2012-11-07 21:00,8,743.25,744,743.25,744,90
20130301|2012-11-07 21:30,8,744,744.5,744,744,50
20130301|2012-11-07 22:00,8,744,744.25,744,744.25,38
20130301|2012-11-07 23:00,8,744.25,744.75,744.25,744.75,17
20130301|2012-11-07 23:30,8,745,745.75,744.75,745.5,17
20130301|2012-11-08 00:00,8,746,746.25,745.5,746,53
20130301|2012-11-08 00:30,8,745.75,745.75,745.25,745.25,6
20130301|2012-11-08 01:00,8,745,746.25,745,746,38
20130301|2012-11-08 01:30,8,746.25,747,746,746.25,42
20130301|2012-11-08 02:00,8,746.25,748,745.75,748,199
20130301|2012-11-08 02:30,8,748,750,748,748.5,290
20130301|2012-11-08 03:00,8,748.5,748.5,746.5,746.75,251
20130301|2012-11-08 03:30,8,745.75,745.75,744.25,745.75,157
20130301|2012-11-08 04:00,8,745.25,746,744,746,397
20130301|2012-11-08 04:30,8,745.75,747.25,745.75,746.5,120
20130301|2012-11-08 05:00,8,746,746,746,746,4
20130301|2012-11-08 05:30,8,746.5,747,746.25,747,8
20130301|2012-11-08 06:00,8,747,747.25,746,746.75,41
20130301|2012-11-08 06:30,8,747,747.75,746.75,747.5,107
20130301|2012-11-08 07:00,8,747.75,747.75,746.25,746.5,208
20130301|2012-11-08 07:30,8,746.5,747,745,745.75,256
20130301|2012-11-08 08:00,8,746.25,747.25,744.5,745.25,508
20130301|2012-11-08 08:30,8,745.25,745.75,744.5,744.75,525
20130301|2012-11-08 09:00,8,744.75,745.25,744.25,745.25,789
20130301|2012-11-08 09:30,8,745.25,747.5,743.25,746,4814
20130301|2012-11-08 10:00,8,746.5,748.25,745,747,2651
20130301|2012-11-08 10:30,8,747,747.5,744.75,745.25,1518
20130301|2012-11-08 11:00,8,745.5,745.5,743,744,2068
20130301|2012-11-08 11:30,8,744,745.25,743,743.25,1041
20130301|2012-11-08 12:00,8,743.5,744.5,742.5,743.75,855
20130301|2012-11-08 12:30,8,744,746.5,743,746.25,1664
20130301|2012-11-08 13:00,8,746.25,747,744,745,927
20130301|2012-11-08 13:30,8,744.5,746.5,742.25,743.25,3526
20130301|2012-11-08 17:00,9,743.25,743.25,742.25,742.5,222
20130301|2012-11-08 17:30,9,742.5,742.75,742.25,742.25,26
20130301|2012-11-08 18:00,9,742.5,743,742.5,743,19
20130301|2012-11-08 18:30,9,743,743.5,743,743.25,90
20130301|2012-11-08 19:00,9,743.25,743.5,743,743.25,77
20130301|2012-11-08 19:30,9,743,743.25,742.75,743,76
20130301|2012-11-08 20:00,9,743,744,743,743,37
20130301|2012-11-08 20:30,9,743.25,743.75,743.25,743.75,17
20130301|2012-11-08 21:00,9,743.5,743.75,743,743.75,48
20130301|2012-11-08 21:30,9,743.5,743.75,743.5,743.5,7
20130301|2012-11-08 22:00,9,743.5,744,743.5,744,44
20130301|2012-11-08 22:30,9,744.25,744.75,744.25,744.75,39
20130301|2012-11-08 23:00,9,745,745,744.25,744.75,68
20130301|2012-11-08 23:30,9,744.25,744.25,743.5,743.5,98
20130301|2012-11-09 00:30,9,743.75,744,743.25,743.25,10
20130301|2012-11-09 01:00,9,743.5,744,743.5,744,15
20130301|2012-11-09 01:30,9,743.75,744.5,743.5,744.5,69
20130301|2012-11-09 02:00,9,744.5,745.25,744,745,122
20130301|2012-11-09 02:30,9,744.75,745.5,744.25,745,59
20130301|2012-11-09 03:00,9,745.25,745.75,744,744.75,61
20130301|2012-11-09 03:30,9,745.25,745.5,744.75,745.25,43
20130301|2012-11-09 04:00,9,745.5,745.5,743.25,743.25,49
20130301|2012-11-09 04:30,9,743.5,744.5,743.5,744.25,53
20130301|2012-11-09 05:00,9,744.25,745.5,744.25,745,180
20130301|2012-11-09 05:30,9,745.25,745.25,744,745.25,36
20130301|2012-11-09 06:00,9,745,746,744.75,745,160
20130301|2012-11-09 06:30,9,745,745.5,744.5,745.5,399
20130301|2012-11-09 07:00,9,745.5,746.25,743.75,746,1320
20130301|2012-11-09 07:30,9,746,750.5,735.5,742.25,6973
20130301|2012-11-09 08:00,9,742,746.25,742,744.5,1998
20130301|2012-11-09 08:30,9,744.75,747,744.25,746.25,1704
20130301|2012-11-09 09:00,9,746.5,747.25,744.5,746.25,1383
20130301|2012-11-09 09:30,9,746.5,757,745.75,753.5,8157
20130301|2012-11-09 10:00,9,753.5,755.75,753.25,753.75,2909
20130301|2012-11-09 10:30,9,753.75,754.25,748.25,748.5,3589
20130301|2012-11-09 11:00,9,748.75,749,743,745.25,4348
20130301|2012-11-09 11:30,9,745,745.75,743.75,744.25,1129
20130301|2012-11-09 12:00,9,744.75,745.25,739.5,740.25,3547
20130301|2012-11-09 12:30,9,740.25,744.25,739.75,743.75,1248
20130301|2012-11-09 13:00,9,743.75,744.25,741.25,744,1170
20130301|2012-11-09 13:30,9,744.25,745,740.75,742.5,2746
20130301|2012-11-11 17:00,12,740.5,743,739.25,741.75,637
20130301|2012-11-11 17:30,12,742,742.75,741.25,741.75,74
20130301|2012-11-11 18:00,12,741.75,741.75,741.25,741.5,73
20130301|2012-11-11 18:30,12,741.5,741.5,741,741,24
20130301|2012-11-11 19:00,12,741.5,741.75,740.75,741,71
20130301|2012-11-11 19:30,12,741,741.25,739.75,740.75,173
20130301|2012-11-11 20:00,12,739.75,740.25,738.5,740.25,246
20130301|2012-11-11 20:30,12,740,740.75,739.5,740.75,53
20130301|2012-11-11 21:00,12,741,741.25,740.75,741,39
20130301|2012-11-11 21:30,12,740.75,741,740,740.75,39
20130301|2012-11-11 22:00,12,741,741.25,740.75,741,5
20130301|2012-11-11 22:30,12,741,741,741,741,13
20130301|2012-11-11 23:00,12,741.5,741.75,741.25,741.25,24
20130301|2012-11-11 23:30,12,740.75,741.5,740.75,741.25,36
20130301|2012-11-12 00:00,12,741,741.75,740.75,741.25,237
20130301|2012-11-12 00:30,12,741.25,741.75,741.25,741.5,66
20130301|2012-11-12 01:00,12,741.25,741.75,741,741.5,46
20130301|2012-11-12 01:30,12,741.75,741.75,741,741.75,128
20130301|2012-11-12 02:00,12,740.75,741.75,740,741.25,99
20130301|2012-11-12 02:30,12,741.5,742,741.25,742,142
20130301|2012-11-12 03:00,12,742,743,741.75,742.75,37
20130301|2012-11-12 03:30,12,742.75,745,742.25,744.75,169
20130301|2012-11-12 04:00,12,744.25,745.75,744.25,745.75,187
20130301|2012-11-12 04:30,12,745.5,746,745,745,62
20130301|2012-11-12 05:00,12,745.5,746.75,745.5,746.75,71
20130301|2012-11-12 05:30,12,746.25,746.25,745,746,107
20130301|2012-11-12 06:00,12,746.25,746.5,745.75,746.5,32
20130301|2012-11-12 06:30,12,746.25,746.75,744.75,744.75,78
20130301|2012-11-12 07:00,12,745,745,743,743.5,464
20130301|2012-11-12 07:30,12,743.25,743.75,739.75,739.75,967
20130301|2012-11-12 08:00,12,739.5,740,736,739.5,1542
20130301|2012-11-12 08:30,12,739.5,740,736.25,736.5,1119
20130301|2012-11-12 09:00,12,736.75,737.75,733.25,733.5,3345
20130301|2012-11-12 09:30,12,733.75,734,728.25,729.25,6777
20130301|2012-11-12 10:00,12,729.25,729.5,720.25,722.25,7620
20130301|2012-11-12 10:30,12,722.25,722.5,716.25,720,7341
20130301|2012-11-12 11:00,12,720,720.5,718.25,719.5,3431
20130301|2012-11-12 11:30,12,719.25,720,717.75,719,2025
20130301|2012-11-12 12:00,12,719,723.5,718.25,723,3562
20130301|2012-11-12 12:30,12,722.75,723.75,719,720.5,1937
20130301|2012-11-12 13:00,12,720.5,724,720.5,724,1147
20130301|2012-11-12 13:30,12,723.5,724,721.75,722,2182
20130301|2012-11-12 17:00,13,722,726,721,724.75,710
20130301|2012-11-12 17:30,13,724.5,725.25,724,724.25,118
20130301|2012-11-12 18:00,13,724.5,726.75,724.5,726.25,227
20130301|2012-11-12 18:30,13,726.5,726.75,725,725,64
20130301|2012-11-12 19:00,13,725.5,726,725,725.75,92
20130301|2012-11-12 19:30,13,725.75,726.75,725,726.25,240
20130301|2012-11-12 20:00,13,725.5,727.75,725.25,727.25,232
20130301|2012-11-12 20:30,13,727.5,727.75,727,727.25,42
20130301|2012-11-12 21:00,13,727.75,727.75,726.75,727.25,61
20130301|2012-11-12 21:30,13,727.25,727.5,727.25,727.5,48
20130301|2012-11-12 22:00,13,727,727,726,726.25,90
20130301|2012-11-12 22:30,13,726,726.25,725.75,726,78
20130301|2012-11-12 23:00,13,725.75,725.75,725,725.5,105
20130301|2012-11-12 23:30,13,725.5,726.25,723.75,724.5,145
20130301|2012-11-13 00:00,13,724.75,724.75,724,724.25,10
20130301|2012-11-13 00:30,13,724.75,725.75,724.25,725.25,52
20130301|2012-11-13 01:00,13,725,726,724.5,726,153
20130301|2012-11-13 01:30,13,726,726.25,724.5,726,103
20130301|2012-11-13 02:00,13,725.5,726.25,725.5,726.25,216
20130301|2012-11-13 02:30,13,726.25,727,726.25,727,36
20130301|2012-11-13 03:00,13,727,728.25,726.5,727.75,117
20130301|2012-11-13 03:30,13,727.75,727.75,726.25,726.25,178
20130301|2012-11-13 04:00,13,727,728,727,727.5,38
20130301|2012-11-13 04:30,13,727.5,729.25,727.5,729,476
20130301|2012-11-13 05:00,13,729,729.25,728.75,728.75,67
20130301|2012-11-13 05:30,13,728.75,730,728.75,729.5,286
20130301|2012-11-13 06:00,13,729.5,730,728.5,728.5,118
20130301|2012-11-13 06:30,13,729,729,725.5,725.75,570
20130301|2012-11-13 07:00,13,726,728.25,724,725,603
20130301|2012-11-13 07:30,13,724.75,724.75,720.75,723.5,1630
20130301|2012-11-13 08:00,13,723.25,726.75,722.5,725.75,979
20130301|2012-11-13 08:30,13,725.75,727,724.75,726,1266
20130301|2012-11-13 09:00,13,726,726.75,725.25,725.75,1776
20130301|2012-11-13 09:30,13,726,727,720.25,722.5,6111
20130301|2012-11-13 10:00,13,722.5,723.25,718.75,718.75,2828
20130301|2012-11-13 10:30,13,718.75,720.5,717,717.5,3121
20130301|2012-11-13 11:00,13,717.5,718.25,714.25,714.75,4865
20130301|2012-11-13 11:30,13,714.5,717.75,714.5,717,2417
20130301|2012-11-13 12:00,13,717,721,716,719.25,2325
20130301|2012-11-13 12:30,13,718.75,723,718.25,720.25,2017
20130301|2012-11-13 13:00,13,720.5,722.75,719.75,722.5,1262
20130301|2012-11-13 13:30,13,722.75,727.25,722.25,725,3024
20130301|2012-11-13 17:00,14,725.75,729,725,728.5,737
20130301|2012-11-13 17:30,14,728.25,728.25,727.5,727.5,62
20130301|2012-11-13 18:00,14,728.25,729,727.5,728,162
20130301|2012-11-13 18:30,14,728,728.5,727.25,728.25,116
20130301|2012-11-13 19:00,14,728.25,728.25,726,727,105
20130301|2012-11-13 19:30,14,727.5,728.5,727.25,727.25,65
20130301|2012-11-13 20:00,14,727.25,727.25,726.25,726.5,39
20130301|2012-11-13 20:30,14,727,728,726,726,52
20130301|2012-11-13 21:00,14,726.5,728,726,726.75,87
20130301|2012-11-13 21:30,14,726.75,727.5,726.75,726.75,58
20130301|2012-11-13 22:00,14,727,727.75,726.75,727.5,131
20130301|2012-11-13 22:30,14,727.5,727.5,727,727,23
20130301|2012-11-13 23:00,14,727,728.25,727,728,73
20130301|2012-11-13 23:30,14,728.25,728.25,728,728,12
20130301|2012-11-14 00:00,14,727.75,729,727.75,728.5,53
20130301|2012-11-14 00:30,14,728.25,728.75,728,728.75,27
20130301|2012-11-14 01:00,14,729,729.25,728.5,729,90
20130301|2012-11-14 01:30,14,729,729.5,728.75,729.25,154
20130301|2012-11-14 02:00,14,729.25,729.75,728.25,728.75,202
20130301|2012-11-14 02:30,14,728.5,730,728.5,729.5,95
20130301|2012-11-14 03:00,14,729.5,730,729.5,730,130
20130301|2012-11-14 03:30,14,729.25,730,729,729.5,26
20130301|2012-11-14 04:00,14,729,729,728.5,728.5,17
20130301|2012-11-14 04:30,14,728.25,728.75,727.75,728.5,47
20130301|2012-11-14 05:00,14,728.75,729,728.5,729,103
20130301|2012-11-14 05:30,14,729,729,728.25,728.25,82
20130301|2012-11-14 06:00,14,728.5,729.5,728,728,132
20130301|2012-11-14 06:30,14,728.75,728.75,726.75,727.75,203
20130301|2012-11-14 07:00,14,727.75,727.75,725,725.5,361
20130301|2012-11-14 07:30,14,726,727,725,726.75,613
20130301|2012-11-14 08:00,14,726.75,729,726,727.25,671
20130301|2012-11-14 08:30,14,727.25,728,726.75,727.25,1010
20130301|2012-11-14 09:00,14,727.25,727.75,726,726,916
20130301|2012-11-14 09:30,14,726,727.25,722.25,727,4902
20130301|2012-11-14 10:00,14,727,728.75,726.75,728,2063
20130301|2012-11-14 10:30,14,728.25,731.5,727.5,730,2507
20130301|2012-11-14 11:00,14,730,731.25,728,728.5,1320
20130301|2012-11-14 11:30,14,728.25,730,728.25,729.5,943
20130301|2012-11-14 12:00,14,729.5,730.5,727.75,729,1194
20130301|2012-11-14 12:30,14,728.75,730,728,729.5,803
20130301|2012-11-14 13:00,14,729.25,730.25,728,728.25,999
20130301|2012-11-14 13:30,14,728.75,730.75,728.5,729.5,2493
20130301|2012-11-14 17:00,15,729.5,730,729,729,425
20130301|2012-11-14 17:30,15,729.25,729.25,727.5,728.75,103
20130301|2012-11-14 18:00,15,728.5,729.75,728.5,729.5,30
20130301|2012-11-14 18:30,15,729,729.5,728.25,729.5,82
20130301|2012-11-14 19:00,15,729.5,730,729.5,729.75,11
20130301|2012-11-14 19:30,15,729.25,729.25,728.75,729,20
20130301|2012-11-14 20:00,15,729.25,729.75,728.5,729,40
20130301|2012-11-14 20:30,15,729.5,729.75,729.25,729.5,22
20130301|2012-11-14 21:00,15,729.5,729.75,727.5,727.5,151
20130301|2012-11-14 21:30,15,728,728.25,727.75,728,117
20130301|2012-11-14 22:00,15,728,729,728,728.75,10
20130301|2012-11-14 22:30,15,728.5,728.75,728.25,728.25,21
20130301|2012-11-14 23:00,15,728,728.75,728,728.5,15
20130301|2012-11-14 23:30,15,728.75,729.25,728,728.5,32
20130301|2012-11-15 00:00,15,728.75,728.75,728,728.5,22
20130301|2012-11-15 00:30,15,728.75,729,727,727.25,147
20130301|2012-11-15 01:00,15,727.25,727.75,726.25,727.5,64
20130301|2012-11-15 01:30,15,727.75,730.25,727.25,729.25,247
20130301|2012-11-15 02:00,15,729.5,729.5,728.5,728.75,14
20130301|2012-11-15 02:30,15,729.5,729.5,729,729.5,10
20130301|2012-11-15 03:00,15,730.25,730.25,729.75,729.75,23
20130301|2012-11-15 03:30,15,730.25,730.75,730,730.5,80
20130301|2012-11-15 04:00,15,730.75,731,730.25,730.75,75
20130301|2012-11-15 04:30,15,730.5,731,730.5,730.75,34
20130301|2012-11-15 05:00,15,730.5,731,730.5,730.75,110
20130301|2012-11-15 05:30,15,730.75,730.75,729.75,730.5,191
20130301|2012-11-15 06:00,15,730.25,731.75,730.25,731,127
20130301|2012-11-15 06:30,15,731,731,729.5,729.5,91
20130301|2012-11-15 07:00,15,729.5,729.75,727.75,728.25,184
20130301|2012-11-15 07:30,15,728.25,730.75,727.25,729,588
20130301|2012-11-15 08:00,15,729,730,726.5,726.75,798
20130301|2012-11-15 08:30,15,726.75,728,726,726.5,1051
20130301|2012-11-15 09:00,15,726.75,728,726.75,726.75,1021
20130301|2012-11-15 09:30,15,727.25,729.25,726,726.75,4357
20130301|2012-11-15 10:00,15,726.75,728,724.25,726.75,3173
20130301|2012-11-15 10:30,15,726.5,727.75,726,726.5,1566
20130301|2012-11-15 11:00,15,726.5,727.25,724.5,725.25,1500
20130301|2012-11-15 11:30,15,725.25,726.25,724,725.75,1650
20130301|2012-11-15 12:00,15,725.5,726.5,725.25,725.75,966
20130301|2012-11-15 12:30,15,726,726.75,725,725.5,1873
20130301|2012-11-15 13:00,15,726,726.5,725,725.25,1129
20130301|2012-11-15 13:30,15,725,725.75,724,724.25,3064
20130301|2012-11-15 17:00,16,725,725,724,724.25,459
20130301|2012-11-15 17:30,16,724.5,726,724.5,725.25,208
20130301|2012-11-15 18:00,16,725.25,726,725.25,725.75,83
20130301|2012-11-15 18:30,16,726,726.25,725.75,726.25,27
20130301|2012-11-15 19:00,16,726.25,726.5,725.25,725.25,104
20130301|2012-11-15 19:30,16,725.25,726,725.25,725.75,38
20130301|2012-11-15 20:00,16,725.75,725.75,725,725,39
20130301|2012-11-15 20:30,16,725.5,726,725.25,725.75,54
20130301|2012-11-15 21:00,16,725.5,726.75,725.5,726.5,26
20130301|2012-11-15 21:30,16,726.25,726.25,726.25,726.25,12
20130301|2012-11-15 22:00,16,726.25,726.25,725.75,726,23
20130301|2012-11-15 22:30,16,726,726,725.5,725.5,44
20130301|2012-11-15 23:00,16,725.75,726,725.5,725.5,43
20130301|2012-11-15 23:30,16,725.5,726.25,725.5,726.25,116
20130301|2012-11-16 00:00,16,725.5,726,725.5,725.75,18
20130301|2012-11-16 00:30,16,726,726.5,725.75,726.25,69
20130301|2012-11-16 01:00,16,726.25,726.75,726.25,726.5,27
20130301|2012-11-16 01:30,16,726.75,727,726.5,726.75,69
20130301|2012-11-16 02:00,16,727,727.25,725,725,353
20130301|2012-11-16 02:30,16,725,725.5,724,725,364
20130301|2012-11-16 03:00,16,725.25,725.5,723,723.5,526
20130301|2012-11-16 03:30,16,723.25,723.5,720.5,720.5,414
20130301|2012-11-16 04:00,16,720.5,723,720.5,722.25,79
20130301|2012-11-16 04:30,16,722.25,723,722,723,103
20130301|2012-11-16 05:00,16,723,723.25,721.5,721.5,153
20130301|2012-11-16 05:30,16,722,722.25,720.75,722,190
20130301|2012-11-16 06:00,16,722.25,722.25,719.5,719.75,387
20130301|2012-11-16 06:30,16,719.5,719.75,718.5,719.75,443
20130301|2012-11-16 07:00,16,719,720,718.75,719.25,435
20130301|2012-11-16 07:30,16,719.5,723,719,720.5,866
20130301|2012-11-16 08:00,16,721,721,719,719.75,662
20130301|2012-11-16 08:30,16,719.5,719.75,715.25,716,3121
20130301|2012-11-16 09:00,16,715.75,717,714.5,715.25,3108
20130301|2012-11-16 09:30,16,715.5,720.75,715.25,719,6642
20130301|2012-11-16 10:00,16,719,719,717,717,3299
20130301|2012-11-16 10:30,16,717,723.5,717,723,4860
20130301|2012-11-16 11:00,16,723.25,728,722.75,727.75,6309
20130301|2012-11-16 11:30,16,728,729,725.25,725.75,3159
20130301|2012-11-16 12:00,16,726,728.5,725.75,728.5,2380
20130301|2012-11-16 12:30,16,728.25,730.75,728,730,2857
20130301|2012-11-16 13:00,16,729.75,731,728.25,729.5,2829
20130301|2012-11-16 13:30,16,729.75,733.75,729.75,730,5595
20130301|2012-11-18 17:00,19,730.25,732.25,730,731,836
20130301|2012-11-18 17:30,19,731.25,733.25,731,732.75,241
20130301|2012-11-18 18:00,19,732.25,733.5,732.25,733.25,168
20130301|2012-11-18 18:30,19,733,734,733,733.75,242
20130301|2012-11-18 19:00,19,733.5,735,732.75,733,323
20130301|2012-11-18 19:30,19,733.5,735,732.75,735,206
20130301|2012-11-18 20:00,19,734.75,735.25,734.25,734.25,244
20130301|2012-11-18 20:30,19,734.5,735,733.75,735,80
20130301|2012-11-18 21:00,19,735,735,733.75,734,29
20130301|2012-11-18 21:30,19,733.5,733.75,733.5,733.75,6
20130301|2012-11-18 22:00,19,733.5,734.25,733.5,733.5,23
20130301|2012-11-18 22:30,19,733.75,734.5,733.75,733.75,13
20130301|2012-11-18 23:00,19,734.25,734.5,733.75,734.5,33
20130301|2012-11-18 23:30,19,734.5,735.25,734.5,734.5,85
20130301|2012-11-19 00:00,19,734.75,736,734.75,735.5,129
20130301|2012-11-19 00:30,19,735.75,735.75,735.5,735.5,45
20130301|2012-11-19 01:00,19,735.5,737.5,735.5,737.5,296
20130301|2012-11-19 01:30,19,737.25,739,734.75,735.5,382
20130301|2012-11-19 02:00,19,735,735.25,733.5,735,312
20130301|2012-11-19 02:30,19,735.5,737.5,735.5,737.25,135
20130301|2012-11-19 03:00,19,737.25,737.75,735.75,736,125
20130301|2012-11-19 03:30,19,736,736.75,735.25,736.5,146
20130301|2012-11-19 04:00,19,736.25,737.25,735.5,736.75,36
20130301|2012-11-19 04:30,19,736.5,737.5,735.75,737,94
20130301|2012-11-19 05:00,19,736.5,737.25,736.25,737.25,55
20130301|2012-11-19 05:30,19,737,737.75,737,737.25,92
20130301|2012-11-19 06:00,19,737.5,737.5,736,737,107
20130301|2012-11-19 06:30,19,737.25,737.25,736,737.25,295
20130301|2012-11-19 07:00,19,737.25,737.25,735.5,736.25,316
20130301|2012-11-19 07:30,19,736.25,737.5,734.75,735.75,448
20130301|2012-11-19 08:00,19,735.75,735.75,732.5,732.5,687
20130301|2012-11-19 08:30,19,732.75,735.5,732.75,735.5,865
20130301|2012-11-19 09:00,19,735.25,737,734.75,735.5,1194
20130301|2012-11-19 09:30,19,735.5,739.5,734,738.75,8147
20130301|2012-11-19 10:00,19,738.75,744.75,738,743.75,9009
20130301|2012-11-19 10:30,19,743.75,744,742,742.25,3396
20130301|2012-11-19 11:00,19,742.25,743,740.75,742.5,3332
20130301|2012-11-19 11:30,19,742.5,744,742,743.5,2999
20130301|2012-11-19 12:00,19,743.5,744,739.5,740.25,2760
20130301|2012-11-19 12:30,19,740.25,741.75,739,741,2417
20130301|2012-11-19 13:00,19,741.25,742.5,740.25,742.25,2691
20130301|2012-11-19 13:30,19,742,744.5,741.5,744,4918
20130301|2012-11-19 17:00,20,742,743,741.5,742.25,495
20130301|2012-11-19 17:30,20,742.5,742.75,742.25,742.5,46
20130301|2012-11-19 18:00,20,742.25,742.25,742,742.25,57
20130301|2012-11-19 18:30,20,742.25,742.75,742,742.75,36
20130301|2012-11-19 19:00,20,743,743,742,742.5,44
20130301|2012-11-19 19:30,20,742,742.5,742,742.5,22
20130301|2012-11-19 20:00,20,742,743,742,742.75,54
20130301|2012-11-19 20:30,20,742.75,743,742.25,742.25,69
20130301|2012-11-19 21:00,20,742.25,743,742,742.25,149
20130301|2012-11-19 21:30,20,742.25,742.25,741.75,742,42
20130301|2012-11-19 22:00,20,741.75,742,741.75,742,20
20130301|2012-11-19 22:30,20,741.75,742,741.75,742,110
20130301|2012-11-19 23:00,20,742,742.5,742,742.25,28
20130301|2012-11-19 23:30,20,742.5,742.75,742.25,742.25,43
20130301|2012-11-20 00:00,20,742,742.25,742,742,30
20130301|2012-11-20 00:30,20,742,742.5,741.75,742,59
20130301|2012-11-20 01:00,20,742,742,741.75,742,57
20130301|2012-11-20 01:30,20,741.75,742,741.25,741.5,63
20130301|2012-11-20 02:00,20,741,743,741,742.75,195
20130301|2012-11-20 02:30,20,743,743,742,742.25,95
20130301|2012-11-20 03:00,20,742.25,742.25,741.5,741.75,173
20130301|2012-11-20 03:30,20,741.5,742.25,741.5,742.25,109
20130301|2012-11-20 04:00,20,742.25,742.25,741.5,741.75,70
20130301|2012-11-20 04:30,20,741.75,742.25,741.5,742,123
20130301|2012-11-20 05:00,20,742,742.25,741.75,742,147
20130301|2012-11-20 05:30,20,742.25,742.5,742.25,742.25,12
20130301|2012-11-20 06:00,20,742.25,743,741.25,742.25,284
20130301|2012-11-20 06:30,20,742.25,743.75,742,742.75,499
20130301|2012-11-20 07:00,20,742.5,743.5,742.25,742.25,202
20130301|2012-11-20 07:30,20,742,743.5,741.25,741.5,575
20130301|2012-11-20 08:00,20,741.75,741.75,739.5,739.75,1592
20130301|2012-11-20 08:30,20,739.75,741.25,739.5,741,900
20130301|2012-11-20 09:00,20,740.75,742.25,740.25,740.75,832
20130301|2012-11-20 09:30,20,740.5,748,738,746.25,9182
20130301|2012-11-20 10:00,20,746.25,748,744.5,747,4258
20130301|2012-11-20 10:30,20,747.25,750,747,747.75,5643
20130301|2012-11-20 11:00,20,748,748.75,747,748.75,3751
20130301|2012-11-20 11:30,20,748.5,748.5,745.75,747.75,3003
20130301|2012-11-20 12:00,20,748,749.5,747,747.75,3317
20130301|2012-11-20 12:30,20,747.5,750.5,747.25,748.75,3653
20130301|2012-11-20 13:00,20,748.75,751,748.25,748.25,2849
20130301|2012-11-20 13:30,20,748.25,749.25,746.25,746.25,3653
20130301|2012-11-20 17:00,21,746.75,746.75,746,746.5,283
20130301|2012-11-20 17:30,21,746.5,747,746.25,746.75,207
20130301|2012-11-20 18:00,21,746.75,747,746.5,746.75,25
20130301|2012-11-20 18:30,21,746.5,746.75,746.25,746.25,50
20130301|2012-11-20 19:00,21,746.25,746.75,746,746,30
20130301|2012-11-20 19:30,21,746.25,746.75,746.25,746.5,36
20130301|2012-11-20 20:00,21,746.25,746.25,746,746,8
20130301|2012-11-20 20:30,21,746.25,747,746.25,747,61
20130301|2012-11-20 21:00,21,746.75,747,746.5,746.5,30
20130301|2012-11-20 21:30,21,746.75,747,746,746,25
20130301|2012-11-20 22:00,21,746,746.25,745.75,746,266
20130301|2012-11-20 22:30,21,746.5,746.5,746,746,55
20130301|2012-11-20 23:00,21,746.5,746.5,745.75,746,45
20130301|2012-11-20 23:30,21,746,746.25,745.5,746.25,35
20130301|2012-11-21 00:00,21,746.25,746.25,745.75,746,25
20130301|2012-11-21 00:30,21,746,746,745.5,746,101
20130301|2012-11-21 01:00,21,746,746,745.25,745.75,109
20130301|2012-11-21 01:30,21,745.5,746,745.5,745.5,37
20130301|2012-11-21 02:00,21,745.75,746,745,745.75,89
20130301|2012-11-21 02:30,21,745.25,746.5,744.5,746.25,96
20130301|2012-11-21 03:00,21,746.25,747.25,746.25,746.75,248
20130301|2012-11-21 03:30,21,746.75,747,746,746,47
20130301|2012-11-21 04:00,21,746,746.5,745.5,746.5,15
20130301|2012-11-21 04:30,21,746.25,746.5,745.75,746.5,26
20130301|2012-11-21 05:00,21,747,749.75,746,749.75,1020
20130301|2012-11-21 05:30,21,749.75,749.75,749,749.5,73
20130301|2012-11-21 06:00,21,749.25,751,749,750.5,449
20130301|2012-11-21 06:30,21,750.5,750.75,748.5,748.5,163
20130301|2012-11-21 07:00,21,748.5,750,748.25,749.75,210
20130301|2012-11-21 07:30,21,749.75,750.75,749,749.75,594
20130301|2012-11-21 08:00,21,750.25,750.5,748.5,748.5,711
20130301|2012-11-21 08:30,21,748.5,749.25,747,747.5,1086
20130301|2012-11-21 09:00,21,747.75,748.75,746,748.5,1587
20130301|2012-11-21 09:30,21,748.25,749.75,742,742.5,8879
20130301|2012-11-21 10:00,21,742.5,745,742,744.5,4360
20130301|2012-11-21 10:30,21,744.5,745,742.75,743.25,2688
20130301|2012-11-21 11:00,21,743.5,744.25,742.5,743.5,2447
20130301|2012-11-21 11:30,21,743.5,744.25,742.5,743.75,2622
20130301|2012-11-21 12:00,21,743.75,744.25,742.5,742.75,2071
20130301|2012-11-21 12:30,21,742.75,744.25,742.5,743.75,1517
20130301|2012-11-21 13:00,21,743.75,744.25,742.75,744,1166
20130301|2012-11-21 13:30,21,743.75,745.5,743.75,745.25,3172
20130301|2012-11-23 09:30,23,750,753,747.5,748.25,12107
20130301|2012-11-23 10:00,23,748.5,750,748,748.75,3843
20130301|2012-11-23 10:30,23,748.5,749.5,748.25,749.25,2046
20130301|2012-11-23 11:00,23,749.25,750.25,748.5,750,2190
20130301|2012-11-23 11:30,23,750,752,748,749.5,6007
20130301|2012-11-25 17:00,26,749,749.5,746,746.75,698
20130301|2012-11-25 17:30,26,746.5,748.75,746.5,748.5,256
20130301|2012-11-25 18:00,26,748.25,749.75,748,749.75,452
20130301|2012-11-25 18:30,26,749.75,750,749,749.25,268
20130301|2012-11-25 19:00,26,749,749.75,749,749.75,166
20130301|2012-11-25 19:30,26,749.5,750.25,749.25,750.25,95
20130301|2012-11-25 20:00,26,750.25,750.5,749.5,750,201
20130301|2012-11-25 20:30,26,750,751,750,750.75,192
20130301|2012-11-25 21:00,26,750.75,751,750.25,751,63
20130301|2012-11-25 21:30,26,751,751,750.5,750.5,66
20130301|2012-11-25 22:00,26,750.5,750.75,750,750.5,34
20130301|2012-11-25 22:30,26,750.75,751.25,750.75,750.75,39
20130301|2012-11-25 23:00,26,751.25,751.25,750.75,751.25,39
20130301|2012-11-25 23:30,26,751.25,751.5,750.25,750.25,59
20130301|2012-11-26 00:00,26,750.25,751,750.25,751,33
20130301|2012-11-26 00:30,26,751.5,751.75,751.25,751.75,44
20130301|2012-11-26 01:00,26,751.5,752,751.25,751.75,113
20130301|2012-11-26 01:30,26,752,754.5,751.75,754.25,1052
20130301|2012-11-26 02:00,26,754.25,755.25,754,754.75,940
20130301|2012-11-26 02:30,26,755,756,754.5,755.5,455
20130301|2012-11-26 03:00,26,755.5,757,755.25,756,715
20130301|2012-11-26 03:30,26,756.25,756.5,754.25,754.5,558
20130301|2012-11-26 04:00,26,754.5,756,754,755.75,109
20130301|2012-11-26 04:30,26,755.75,756.25,755.25,756.25,155
20130301|2012-11-26 05:00,26,756.25,757,756,756.75,217
20130301|2012-11-26 05:30,26,756.5,756.75,756,756.25,140
20130301|2012-11-26 06:00,26,756.25,756.5,754.25,754.5,186
20130301|2012-11-26 06:30,26,754.5,755,754,754,189
20130301|2012-11-26 07:00,26,754.25,754.75,752.5,754.5,601
20130301|2012-11-26 07:30,26,754.5,755,754,754.75,419
20130301|2012-11-26 08:00,26,754.75,755,752.5,753,1112
20130301|2012-11-26 08:30,26,753,754.75,752.5,754,1396
20130301|2012-11-26 09:00,26,754.25,754.25,751.5,751.5,2003
20130301|2012-11-26 09:30,26,751.75,756.75,749.75,754.5,14966
20130301|2012-11-26 10:00,26,754.75,755.25,752.5,752.75,6815
20130301|2012-11-26 10:30,26,753,753.75,752,753.25,3133
20130301|2012-11-26 11:00,26,753.5,754.5,752.75,753,3311
20130301|2012-11-26 11:30,26,753,753.75,751.75,753.25,4713
20130301|2012-11-26 12:00,26,753.25,753.5,750.5,751.5,5065
20130301|2012-11-26 12:30,26,751.5,753.25,751,751.75,4083
20130301|2012-11-26 13:00,26,752,753,751,751,2612
20130301|2012-11-26 13:30,26,751.25,751.75,749.25,750.75,6941
20130301|2012-11-26 17:00,27,750.25,752,750.25,751.25,831
20130301|2012-11-26 17:30,27,751.75,753,751.75,752.75,294
20130301|2012-11-26 18:00,27,752.75,753,752.25,752.75,155
20130301|2012-11-26 18:30,27,752.5,753.25,752.5,753.25,198
20130301|2012-11-26 19:00,27,753,754,753,754,235
20130301|2012-11-26 19:30,27,754,754.25,753.75,754,384
20130301|2012-11-26 20:00,27,754,754.25,753,753,124
20130301|2012-11-26 20:30,27,753.25,754,753.25,754,103
20130301|2012-11-26 21:00,27,753.75,754,753.75,754,24
20130301|2012-11-26 21:30,27,753.75,754,753.75,753.75,68
20130301|2012-11-26 22:00,27,753.75,754.5,753.5,754.25,148
20130301|2012-11-26 22:30,27,754.25,754.25,754,754.25,37
20130301|2012-11-26 23:00,27,754.5,754.5,754.25,754.5,45
20130301|2012-11-26 23:30,27,754.5,754.5,753.75,754.25,136
20130301|2012-11-27 00:00,27,754.5,754.5,754,754.25,107
20130301|2012-11-27 00:30,27,754.25,754.25,754,754,124
20130301|2012-11-27 01:00,27,754,754.5,753.75,753.75,64
20130301|2012-11-27 01:30,27,754,754.5,753.5,754,1032
20130301|2012-11-27 02:00,27,754.25,754.75,754,754,235
20130301|2012-11-27 02:30,27,753.75,755,753.75,754.75,363
20130301|2012-11-27 03:00,27,754.75,756,754.75,755,575
20130301|2012-11-27 03:30,27,755,755.75,754.25,754.25,294
20130301|2012-11-27 04:00,27,754.25,756,754,755.25,280
20130301|2012-11-27 04:30,27,755.5,755.75,755.25,755.5,37
20130301|2012-11-27 05:00,27,755.5,756,755.5,755.75,112
20130301|2012-11-27 05:30,27,756,756.5,755.75,755.75,400
20130301|2012-11-27 06:00,27,755.5,756,755,756,406
20130301|2012-11-27 06:30,27,756,756,754.25,754.25,507
20130301|2012-11-27 07:00,27,754.25,755.5,754.25,755,335
20130301|2012-11-27 07:30,27,755.25,755.5,754.5,754.75,440
20130301|2012-11-27 08:00,27,754.75,754.75,753,753.5,920
20130301|2012-11-27 08:30,27,753.5,754.25,753.25,753.75,970
20130301|2012-11-27 09:00,27,753.75,754.5,753.25,754.25,2316
20130301|2012-11-27 09:30,27,754,756.75,753,756,14593
20130301|2012-11-27 10:00,27,756,756.75,754.75,755.75,8123
20130301|2012-11-27 10:30,27,755.75,756,754.5,755.25,5373
20130301|2012-11-27 11:00,27,755.25,755.5,753.5,753.5,3787
20130301|2012-11-27 11:30,27,753.75,755.25,753.5,755.25,3733
20130301|2012-11-27 12:00,27,755,756,754.75,755,3621
20130301|2012-11-27 12:30,27,755,755.75,755,755.5,2760
20130301|2012-11-27 13:00,27,755.5,759,755.25,758.5,9124
20130301|2012-11-27 13:30,27,758.25,764.25,758.25,764,19886
20130301|2012-11-27 17:00,28,762.75,763.25,760.75,760.75,1650
20130301|2012-11-27 17:30,28,760.75,762,760.75,762,599
20130301|2012-11-27 18:00,28,761.5,761.75,761.25,761.5,111
20130301|2012-11-27 18:30,28,761.5,762.25,761.5,762,135
20130301|2012-11-27 19:00,28,762,762.25,761.5,761.75,173
20130301|2012-11-27 19:30,28,762,762.75,761.75,762.5,133
20130301|2012-11-27 20:00,28,762.5,762.5,762,762.25,183
20130301|2012-11-27 20:30,28,762,762,761.75,762,42
20130301|2012-11-27 21:00,28,762,762.25,761,761.5,400
20130301|2012-11-27 21:30,28,761.25,761.5,761.25,761.5,57
20130301|2012-11-27 22:00,28,761.5,761.75,761.25,761.75,32
20130301|2012-11-27 22:30,28,761.5,762.5,761.5,762.5,196
20130301|2012-11-27 23:00,28,762.25,762.5,762.25,762.5,123
20130301|2012-11-27 23:30,28,762.5,762.75,762.25,762.5,229
20130301|2012-11-28 00:00,28,762.25,762.5,761.5,762.25,365
20130301|2012-11-28 00:30,28,762.25,762.5,762,762,232
20130301|2012-11-28 01:00,28,762.25,762.5,762,762.25,125
20130301|2012-11-28 01:30,28,762.5,763.25,762.25,763.25,975
20130301|2012-11-28 02:00,28,763.25,763.75,763,763.5,366
20130301|2012-11-28 02:30,28,763.25,764.25,763.25,764.25,1207
20130301|2012-11-28 03:00,28,764,764.25,763,763.25,249
20130301|2012-11-28 03:30,28,763.25,764,762.75,764,334
20130301|2012-11-28 04:00,28,763.75,764,763.75,764,118
20130301|2012-11-28 04:30,28,764.25,765,763.5,764.5,766
20130301|2012-11-28 05:00,28,764.75,765,764.25,764.5,194
20130301|2012-11-28 05:30,28,764.5,765,763.5,763.75,346
20130301|2012-11-28 06:00,28,763.75,764.25,763.25,763.75,315
20130301|2012-11-28 06:30,28,763.75,764.25,763.5,763.75,350
20130301|2012-11-28 07:00,28,764,764.75,763.5,763.75,689
20130301|2012-11-28 07:30,28,763.75,764,760.5,761.25,1892
20130301|2012-11-28 08:00,28,761.5,762.5,759.5,759.75,2350
20130301|2012-11-28 08:30,28,759.75,760,758.75,759.5,2139
20130301|2012-11-28 09:00,28,759.25,761.5,758.75,761.5,2230
20130301|2012-11-28 09:30,28,761.25,764.75,760,764,17199
20130301|2012-11-28 10:00,28,764.25,767.5,763.5,765.5,16287
20130301|2012-11-28 10:30,28,765.25,766,763.75,764.25,6132
20130301|2012-11-28 11:00,28,764.25,765.25,763.5,764.75,5736
20130301|2012-11-28 11:30,28,765,765.75,764.25,765.5,3825
20130301|2012-11-28 12:00,28,765.5,766,764.5,765.25,5843
20130301|2012-11-28 12:30,28,765.5,767.25,765.25,765.5,5977
20130301|2012-11-28 13:00,28,765.75,766.5,763.5,763.5,4094
20130301|2012-11-28 13:30,28,763.5,764.75,762.25,762.75,8776
20130301|2012-11-28 17:00,29,763,763.5,762,762,904
20130301|2012-11-28 17:30,29,762,762.25,761.75,762,209
20130301|2012-11-28 18:00,29,761.75,762.75,761.75,762.5,148
20130301|2012-11-28 18:30,29,762.5,763.25,762.25,763,254
20130301|2012-11-28 19:00,29,763.25,763.75,762.75,763,233
20130301|2012-11-28 19:30,29,763.25,763.25,761.75,762.5,166
20130301|2012-11-28 20:00,29,762.75,763,762.25,762.25,177
20130301|2012-11-28 20:30,29,762.25,762.25,762,762,132
20130301|2012-11-28 21:00,29,762.25,762.25,762,762.25,19
20130301|2012-11-28 21:30,29,762.25,762.75,762.25,762.75,78
20130301|2012-11-28 22:00,29,762.75,763,762.5,762.75,62
20130301|2012-11-28 22:30,29,763,763,762.5,763,35
20130301|2012-11-28 23:00,29,762.75,763,762.75,762.75,24
20130301|2012-11-28 23:30,29,762.75,763.75,762.75,763.5,258
20130301|2012-11-29 00:00,29,763.75,763.75,763.5,763.5,47
20130301|2012-11-29 00:30,29,763.75,763.75,763,763.5,104
20130301|2012-11-29 01:00,29,763.5,763.75,763.25,763.5,110
20130301|2012-11-29 01:30,29,763.5,764,763.25,764,382
20130301|2012-11-29 02:00,29,763.75,765,763.5,765,734
20130301|2012-11-29 02:30,29,764.75,766,764.5,765.75,448
20130301|2012-11-29 03:00,29,765.75,766.25,765.5,766.25,305
20130301|2012-11-29 03:30,29,766.25,766.75,765.75,766.25,580
20130301|2012-11-29 04:00,29,766.25,767,765.75,767,498
20130301|2012-11-29 04:30,29,766.75,766.75,766,766.25,180
20130301|2012-11-29 05:00,29,766.5,766.5,766,766.25,109
20130301|2012-11-29 05:30,29,766,766.5,765,765,465
20130301|2012-11-29 06:00,29,765.25,766,764.5,765.5,306
20130301|2012-11-29 06:30,29,765.5,766.25,765.25,765.5,544
20130301|2012-11-29 07:00,29,765.5,766.5,764.75,765.25,1305
20130301|2012-11-29 07:30,29,765.25,765.25,762,763,1869
20130301|2012-11-29 08:00,29,763,763.5,761.75,761.75,1791
20130301|2012-11-29 08:30,29,761.75,762.25,760.5,761,2909
20130301|2012-11-29 09:00,29,761.25,762.25,761,762,2188
20130301|2012-11-29 09:30,29,762,764.5,760.5,760.5,16377
20130301|2012-11-29 10:00,29,760.5,762.5,759.5,760.25,9979
20130301|2012-11-29 10:30,29,760,761,759,760,8680
20130301|2012-11-29 11:00,29,759.75,760.75,759.25,759.75,3840
20130301|2012-11-29 11:30,29,760,760,756.25,759,13959
20130301|2012-11-29 12:00,29,758.75,760.5,758.5,760,4921
20130301|2012-11-29 12:30,29,760,762,758.5,758.75,4475
20130301|2012-11-29 13:00,29,758.75,760,758.25,758.5,2748
20130301|2012-11-29 13:30,29,758.75,760,757.5,758.75,7161
20130301|2012-11-29 17:00,30,758.75,758.75,757,758,716
20130301|2012-11-29 17:30,30,757.75,758.5,757.75,758,168
20130301|2012-11-29 18:00,30,758,758.25,757,757.25,114
20130301|2012-11-29 18:30,30,757.25,757.75,757,757.5,212
20130301|2012-11-29 19:00,30,757.25,757.5,756.75,757.25,153
20130301|2012-11-29 19:30,30,757,758,756.75,757.75,127
20130301|2012-11-29 20:00,30,757.5,757.5,757.25,757.25,56
20130301|2012-11-29 20:30,30,757.25,757.25,756.5,756.75,278
20130301|2012-11-29 21:00,30,756.5,757,755,755,1202
20130301|2012-11-29 21:30,30,755.25,755.25,754.5,755.25,380
20130301|2012-11-29 22:00,30,755.25,756,755.25,756,123
20130301|2012-11-29 22:30,30,755.5,756.5,755.5,756.5,39
20130301|2012-11-29 23:00,30,756.25,756.75,756,756,52
20130301|2012-11-29 23:30,30,756.5,756.5,755.75,756.25,91
20130301|2012-11-30 00:00,30,756.5,757,756,756.5,50
20130301|2012-11-30 00:30,30,756,756.75,756,756.5,107
20130301|2012-11-30 01:00,30,756.75,757,756.25,756.5,64
20130301|2012-11-30 01:30,30,756.75,756.75,755.75,756,110
20130301|2012-11-30 02:00,30,755.75,756.25,755.25,755.25,133
20130301|2012-11-30 02:30,30,755.25,755.75,755.25,755.5,214
20130301|2012-11-30 03:00,30,755.25,756.25,755,756.25,435
20130301|2012-11-30 03:30,30,756.25,757.25,755.75,755.75,277
20130301|2012-11-30 04:00,30,755.75,757,755.5,755.5,472
20130301|2012-11-30 04:30,30,755.25,756.5,755.25,755.75,287
20130301|2012-11-30 05:00,30,755.75,756.75,755.75,756.75,103
20130301|2012-11-30 05:30,30,756.5,757,756.5,756.75,144
20130301|2012-11-30 06:00,30,756.75,756.75,756.25,756.5,459
20130301|2012-11-30 06:30,30,756.5,756.75,756,756.75,311
20130301|2012-11-30 07:00,30,756.75,757,756.25,756.75,661
20130301|2012-11-30 07:30,30,756.75,757,753.5,753.5,2474
20130301|2012-11-30 08:00,30,753.5,753.75,752.25,753.25,2342
20130301|2012-11-30 08:30,30,753.5,755,753.25,755,1329
20130301|2012-11-30 09:00,30,754.75,757.75,754.75,757.5,2688
20130301|2012-11-30 09:30,30,757.75,757.75,751.5,751.75,17608
20130301|2012-11-30 10:00,30,751.75,752.25,749.25,750.25,15862
20130301|2012-11-30 10:30,30,750.25,751.75,748,751.25,11071
20130301|2012-11-30 11:00,30,751.25,751.75,749.5,750.25,5440
20130301|2012-11-30 11:30,30,750.25,751,749.5,750.5,3177
20130301|2012-11-30 12:00,30,750.5,750.75,749.5,750.25,2945
20130301|2012-11-30 12:30,30,750.25,752.25,750,751.75,4462
20130301|2012-11-30 13:00,30,752,754.5,752,752.5,5451
20130301|2012-11-30 13:30,30,752.25,754,751.25,753.75,13526
20130301|2012-12-02 17:00,3,756.25,758.25,755.25,757.5,2448
20130301|2012-12-02 17:30,3,758,758.25,757.5,758,384
20130301|2012-12-02 18:00,3,757.75,758.25,757.25,758,416
20130301|2012-12-02 18:30,3,758,760.5,757.5,760.5,1501
20130301|2012-12-02 19:00,3,760.25,760.75,759.25,760.5,607
20130301|2012-12-02 19:30,3,760.5,761,759.75,761,498
20130301|2012-12-02 20:00,3,761.25,761.5,760.25,760.5,324
20130301|2012-12-02 20:30,3,760.5,761,760.25,760.75,76
20130301|2012-12-02 21:00,3,760.75,762,760.75,761.75,288
20130301|2012-12-02 21:30,3,761.75,762,761.5,761.75,142
20130301|2012-12-02 22:00,3,761.75,761.75,761,761.25,68
20130301|2012-12-02 22:30,3,761,761.25,760.75,761.25,64
20130301|2012-12-02 23:00,3,761.25,762,761.25,762,296
20130301|2012-12-02 23:30,3,762,762.5,762,762.25,196
20130301|2012-12-03 00:00,3,762.25,762.5,762.25,762.5,48
20130301|2012-12-03 00:30,3,762.5,762.75,762.25,762.25,107
20130301|2012-12-03 01:00,3,762,762.25,761.25,761.5,166
20130301|2012-12-03 01:30,3,761.5,762.25,760.25,761.25,210
20130301|2012-12-03 02:00,3,761,762.5,760.5,760.75,413
20130301|2012-12-03 02:30,3,761,761.5,760,760.25,462
20130301|2012-12-03 03:00,3,760.5,761,760,761,138
20130301|2012-12-03 03:30,3,761,761,759.25,759.75,366
20130301|2012-12-03 04:00,3,759.75,760.5,759.75,760.5,77
20130301|2012-12-03 04:30,3,760.5,760.75,760.25,760.75,63
20130301|2012-12-03 05:00,3,760.75,760.75,760,760.25,113
20130301|2012-12-03 05:30,3,760,760.5,759.75,759.75,105
20130301|2012-12-03 06:00,3,760,760.5,759.5,760.5,281
20130301|2012-12-03 06:30,3,760.5,761,759.75,761,209
20130301|2012-12-03 07:00,3,761,763,760.75,762.5,1511
20130301|2012-12-03 07:30,3,762.25,764,760.5,761,2455
20130301|2012-12-03 08:00,3,761,763,761,762.25,1570
20130301|2012-12-03 08:30,3,762,762.75,759.5,759.75,1774
20130301|2012-12-03 09:00,3,759.5,762.25,758.5,762,2254
20130301|2012-12-03 09:30,3,762,762.5,756.5,756.75,13356
20130301|2012-12-03 10:00,3,756.75,757.75,755.5,756.75,7794
20130301|2012-12-03 10:30,3,756.75,758,754.75,755,5838
20130301|2012-12-03 11:00,3,755,755.75,754.5,754.75,3727
20130301|2012-12-03 11:30,3,754.75,755,750.75,750.75,7738
20130301|2012-12-03 12:00,3,750.75,751.75,749.5,751.5,7277
20130301|2012-12-03 12:30,3,751.5,753.75,750.75,752.25,3888
20130301|2012-12-03 13:00,3,752,753,751,751,2051
20130301|2012-12-03 13:30,3,751,755.5,750.75,755.25,8096
20130301|2012-12-03 17:00,4,754.5,754.75,752.25,754.25,915
20130301|2012-12-03 17:30,4,754.25,754.5,753.5,753.75,120
20130301|2012-12-03 18:00,4,754.25,754.5,753.75,754.5,79
20130301|2012-12-03 18:30,4,754.25,754.75,754,754.75,55
20130301|2012-12-03 19:00,4,754.75,754.75,753.5,753.5,194
20130301|2012-12-03 19:30,4,753.75,753.75,752.75,753,132
20130301|2012-12-03 20:00,4,752.75,753.5,752.75,753,56
20130301|2012-12-03 20:30,4,753.25,753.25,752.75,753,35
20130301|2012-12-03 21:00,4,752.75,753,752.5,752.5,75
20130301|2012-12-03 21:30,4,752.5,752.75,752.5,752.75,44
20130301|2012-12-03 22:00,4,752.75,753,752.25,752.75,51
20130301|2012-12-03 22:30,4,752.75,752.75,752,752.25,60
20130301|2012-12-03 23:00,4,752.5,752.5,752,752,49
20130301|2012-12-03 23:30,4,752.25,752.25,751.5,751.5,112
20130301|2012-12-04 00:00,4,751.5,752.75,751.5,752.25,54
20130301|2012-12-04 00:30,4,752.25,753,752,753,70
20130301|2012-12-04 01:00,4,753,753,752,752.5,187
20130301|2012-12-04 01:30,4,752.75,752.75,751.75,752.25,43
20130301|2012-12-04 02:00,4,751.75,752.5,751.5,752.25,81
20130301|2012-12-04 02:30,4,752.25,753,752.25,752.75,219
20130301|2012-12-04 03:00,4,753,753,752.25,752.25,69
20130301|2012-12-04 03:30,4,752.25,753,751.5,753,276
20130301|2012-12-04 04:00,4,752.5,754.75,752.25,754.75,362
20130301|2012-12-04 04:30,4,754.5,756,754.5,755.75,469
20130301|2012-12-04 05:00,4,755.5,757,755.5,756.5,325
20130301|2012-12-04 05:30,4,756.25,756.75,756,756.75,145
20130301|2012-12-04 06:00,4,756.5,756.5,755.5,755.5,443
20130301|2012-12-04 06:30,4,755.25,755.5,754.75,755,369
20130301|2012-12-04 07:00,4,754.75,756,754.25,754.25,595
20130301|2012-12-04 07:30,4,754.25,754.25,752.25,753.75,861
20130301|2012-12-04 08:00,4,753.75,755,753.5,754.75,744
20130301|2012-12-04 08:30,4,754.75,754.75,753.75,754.25,672
20130301|2012-12-04 09:00,4,754.25,754.25,749.75,750.75,3702
20130301|2012-12-04 09:30,4,750.75,752.75,749.75,752.25,9737
20130301|2012-12-04 10:00,4,752.25,752.75,750,750.25,6720
20130301|2012-12-04 10:30,4,750.5,751.75,750,750,3899
20130301|2012-12-04 11:00,4,750,750.75,746.75,747,13203
20130301|2012-12-04 11:30,4,747.25,749.5,747,749.25,5084
20130301|2012-12-04 12:00,4,749.25,750.25,749,749.75,4232
20130301|2012-12-04 12:30,4,750,752.5,749.5,750.5,5722
20130301|2012-12-04 13:00,4,750.75,751,748.5,749,2604
20130301|2012-12-04 13:30,4,748.75,752.5,748.25,752.25,6983
20130301|2012-12-04 17:00,5,752,752.5,750.25,751,926
20130301|2012-12-04 17:30,5,751,753,751,752.75,376
20130301|2012-12-04 18:00,5,753,753.5,752.5,752.75,173
20130301|2012-12-04 18:30,5,752.75,753.25,752.25,753,155
20130301|2012-12-04 19:00,5,753,754.25,752.5,753.5,692
20130301|2012-12-04 19:30,5,753.75,754,753,753.25,220
20130301|2012-12-04 20:00,5,753.25,753.25,752.75,753,51
20130301|2012-12-04 20:30,5,753.25,754.25,753.25,754,205
20130301|2012-12-04 21:00,5,754,754.5,753.25,754.5,182
20130301|2012-12-04 21:30,5,754.25,754.75,754,754.5,136
20130301|2012-12-04 22:00,5,754,754.25,752.5,752.5,209
20130301|2012-12-04 22:30,5,752.5,753,752.5,752.5,22
20130301|2012-12-04 23:00,5,752.5,753,752,752,108
20130301|2012-12-04 23:30,5,752.25,753,752,752.75,108
20130301|2012-12-05 00:00,5,752.5,753,752.25,752.75,67
20130301|2012-12-05 00:30,5,752.75,752.75,752.25,752.75,30
20130301|2012-12-05 01:00,5,752.5,752.75,752,752,39
20130301|2012-12-05 01:30,5,752,752.5,751.5,752.5,173
20130301|2012-12-05 02:00,5,752.5,754.5,752.25,754.25,739
20130301|2012-12-05 02:30,5,754.5,754.5,754,754,71
20130301|2012-12-05 03:00,5,754,755,754,754,270
20130301|2012-12-05 03:30,5,754.25,754.5,753.75,753.75,62
20130301|2012-12-05 04:00,5,754.25,754.5,753.25,754.5,120
20130301|2012-12-05 04:30,5,754.25,754.75,754.25,754.5,76
20130301|2012-12-05 05:00,5,754.25,754.75,754.25,754.75,198
20130301|2012-12-05 05:30,5,754.75,754.75,754,754.5,243
20130301|2012-12-05 06:00,5,754.5,755.5,754,754.5,779
20130301|2012-12-05 06:30,5,754.75,755,753.5,753.5,196
20130301|2012-12-05 07:00,5,753.5,753.75,751.75,752,661
20130301|2012-12-05 07:30,5,752.25,752.5,751.5,752.25,763
20130301|2012-12-05 08:00,5,752.5,752.5,751,751.5,920
20130301|2012-12-05 08:30,5,751.25,751.75,750.75,751,720
20130301|2012-12-05 09:00,5,751,751.75,750.75,751.25,1375
20130301|2012-12-05 09:30,5,751.25,756.75,750.25,755,20236
20130301|2012-12-05 10:00,5,755.25,758,754,756.75,11809
20130301|2012-12-05 10:30,5,756.75,757.5,754.75,756.5,4730
20130301|2012-12-05 11:00,5,756.5,757.25,755,756.25,4965
20130301|2012-12-05 11:30,5,756.25,757,755.25,756.5,2096
20130301|2012-12-05 12:00,5,756.75,759.25,756.5,757.75,8931
20130301|2012-12-05 12:30,5,757.75,758,755.25,755.5,3627
20130301|2012-12-05 13:00,5,755.5,758,755.5,757.25,3823
20130301|2012-12-05 13:30,5,757.5,758.5,755.75,758.25,6872
20130301|2012-12-05 17:00,6,757,758,756.5,758,696
20130301|2012-12-05 17:30,6,757.5,758.25,757.5,758,201
20130301|2012-12-05 18:00,6,758,758.25,757,757.25,183
20130301|2012-12-05 18:30,6,757,757.5,757,757,116
20130301|2012-12-05 19:00,6,756.75,757.25,756.25,756.5,247
20130301|2012-12-05 19:30,6,756.75,757,756.5,756.5,51
20130301|2012-12-05 20:00,6,756.75,756.75,756,756,141
20130301|2012-12-05 20:30,6,756,757,755.75,757,338
20130301|2012-12-05 21:00,6,756.75,757,756.75,756.75,52
20130301|2012-12-05 21:30,6,756.75,756.75,755.5,755.75,317
20130301|2012-12-05 22:00,6,755.75,756,755.75,756,39
20130301|2012-12-05 22:30,6,755.75,756.5,755.75,756.5,94
20130301|2012-12-05 23:00,6,756.5,756.75,756.25,756.5,20
20130301|2012-12-05 23:30,6,756.5,756.75,755.25,755.25,204
20130301|2012-12-06 00:00,6,755.5,755.75,754.5,754.5,431
20130301|2012-12-06 00:30,6,754.5,755.5,754.5,755.25,61
20130301|2012-12-06 01:00,6,755.5,755.75,755.25,755.25,37
20130301|2012-12-06 01:30,6,755.5,757.5,755.25,757.5,229
20130301|2012-12-06 02:00,6,757.5,757.75,757.25,757.75,86
20130301|2012-12-06 02:30,6,757.5,759,757.5,758.25,637
20130301|2012-12-06 03:00,6,758.5,758.75,756.5,757.25,253
20130301|2012-12-06 03:30,6,757.25,758.25,757,757.75,158
20130301|2012-12-06 04:00,6,757.25,757.75,757.25,757.25,80
20130301|2012-12-06 04:30,6,757.25,757.75,757.25,757.5,52
20130301|2012-12-06 05:00,6,757.5,757.5,757,757,36
20130301|2012-12-06 05:30,6,757.25,757.25,756.5,756.5,92
20130301|2012-12-06 06:00,6,756.75,757,756.25,756.25,80
20130301|2012-12-06 06:30,6,756.5,756.5,754.5,754.5,711
20130301|2012-12-06 07:00,6,755,755.5,754,754.5,651
20130301|2012-12-06 07:30,6,754.5,755.25,751.25,753.75,4158
20130301|2012-12-06 08:00,6,753.75,757,753.75,754,2220
20130301|2012-12-06 08:30,6,754.25,754.5,753,753.25,1561
20130301|2012-12-06 09:00,6,753.25,753.25,751.5,752.25,2362
20130301|2012-12-06 09:30,6,752.25,754,749.75,750.5,15325
20130301|2012-12-06 10:00,6,750.5,751.25,748.5,751,10292
20130301|2012-12-06 10:30,6,751,751.75,749.25,750.25,5322
20130301|2012-12-06 11:00,6,750,750.75,749.25,750.5,2094
20130301|2012-12-06 11:30,6,750.5,750.75,749,749.25,3443
20130301|2012-12-06 12:00,6,749,749.75,748.25,749.5,4228
20130301|2012-12-06 12:30,6,749.25,749.5,748,748.75,4126
20130301|2012-12-06 13:00,6,748.75,750.25,748.5,750,4047
20130301|2012-12-06 13:30,6,750,752.5,748.75,752,7812
20130301|2012-12-06 17:00,7,751,752,751,751,598
20130301|2012-12-06 17:30,7,751,751,750.25,750.25,82
20130301|2012-12-06 18:00,7,750.5,750.75,750.25,750.75,34
20130301|2012-12-06 18:30,7,750.75,751.25,750.75,751.25,49
20130301|2012-12-06 19:00,7,751,751.5,750.5,751.5,156
20130301|2012-12-06 19:30,7,751.75,752,751,752,119
20130301|2012-12-06 20:00,7,752,752.75,752,752.5,311
20130301|2012-12-06 20:30,7,752.5,752.75,752,752.5,80
20130301|2012-12-06 21:00,7,752.5,752.75,752,752.75,101
20130301|2012-12-06 21:30,7,752.75,752.75,752,752,24
20130301|2012-12-06 22:00,7,752.25,752.5,752,752,85
20130301|2012-12-06 22:30,7,752.25,752.25,752,752,47
20130301|2012-12-06 23:00,7,752.25,752.25,752,752,117
20130301|2012-12-06 23:30,7,752,752,751.5,751.5,41
20130301|2012-12-07 00:00,7,751.25,751.5,751,751.25,36
20130301|2012-12-07 00:30,7,751.25,751.75,751.25,751.75,52
20130301|2012-12-07 01:00,7,751.5,752,751,751,78
20130301|2012-12-07 01:30,7,751,751.25,750.25,750.25,53
20130301|2012-12-07 02:00,7,750.25,750.75,750.25,750.5,67
20130301|2012-12-07 02:30,7,750.25,750.5,749.25,749.5,566
20130301|2012-12-07 03:00,7,749.5,749.75,749,749.25,221
20130301|2012-12-07 03:30,7,749,749.5,748.75,748.75,187
20130301|2012-12-07 04:00,7,748.5,748.75,748,748.5,672
20130301|2012-12-07 04:30,7,748.25,748.5,748.25,748.5,250
20130301|2012-12-07 05:00,7,748.5,749,748.5,748.75,131
20130301|2012-12-07 05:30,7,748.75,748.75,748.25,748.25,137
20130301|2012-12-07 06:00,7,748.25,748.5,748,748.25,341
20130301|2012-12-07 06:30,7,748.25,748.5,747,747.25,964
20130301|2012-12-07 07:00,7,747.25,747.5,745.25,745.75,2101
20130301|2012-12-07 07:30,7,745.5,747.5,745.5,746.75,1964
20130301|2012-12-07 08:00,7,746.75,747.25,745.5,746,974
20130301|2012-12-07 08:30,7,746.25,747.5,745.75,746.25,1715
20130301|2012-12-07 09:00,7,746,746.75,745.25,745.25,2367
20130301|2012-12-07 09:30,7,745.25,747,743.5,744,14925
20130301|2012-12-07 10:00,7,743.75,744,738.25,739,25410
20130301|2012-12-07 10:30,7,739,741.25,738.75,739.75,10513
20130301|2012-12-07 11:00,7,739.75,741.25,739,740,10655
20130301|2012-12-07 11:30,7,740,740,735,737.25,22721
20130301|2012-12-07 12:00,7,737.25,738,735.75,736.5,7584
20130301|2012-12-07 12:30,7,736.5,738.5,736.25,737.25,3440
20130301|2012-12-07 13:00,7,737.25,740.25,736.25,739.5,4909
20130301|2012-12-07 13:30,7,739.5,740,736.25,736.25,11733
20130301|2012-12-09 17:00,10,735,736.25,734,734.5,1770
20130301|2012-12-09 17:30,10,734.25,734.25,733,733.25,665
20130301|2012-12-09 18:00,10,733.5,734,733.25,734,445
20130301|2012-12-09 18:30,10,734,734.5,733.5,734,288
20130301|2012-12-09 19:00,10,733.75,735.25,733.75,734.25,1014
20130301|2012-12-09 19:30,10,734,734,732.5,733,966
20130301|2012-12-09 20:00,10,733,733.25,732.5,733,194
20130301|2012-12-09 20:30,10,733.25,733.5,733,733.25,208
20130301|2012-12-09 21:00,10,733,733.75,733,733.75,103
20130301|2012-12-09 21:30,10,733.75,733.75,733.25,733.5,78
20130301|2012-12-09 22:00,10,733.5,733.75,733.25,733.5,66
20130301|2012-12-09 22:30,10,733.25,733.25,732.5,732.5,122
20130301|2012-12-09 23:00,10,732.75,733,732.5,733,123
20130301|2012-12-09 23:30,10,732.75,733.5,732.5,732.75,118
20130301|2012-12-10 00:00,10,732.5,733,732.5,732.5,112
20130301|2012-12-10 00:30,10,732.75,733,732.25,732.5,200
20130301|2012-12-10 01:00,10,732.5,733,732.25,732.5,177
20130301|2012-12-10 01:30,10,732.75,733,732.25,732.25,153
20130301|2012-12-10 02:00,10,732.75,733.5,732.5,733.25,360
20130301|2012-12-10 02:30,10,733,734.5,732.5,734,493
20130301|2012-12-10 03:00,10,734,734,733,733.25,151
20130301|2012-12-10 03:30,10,733,733.25,732.75,732.75,171
20130301|2012-12-10 04:00,10,732.75,732.75,732.25,732.25,137
20130301|2012-12-10 04:30,10,732.25,732.75,732.25,732.5,113
20130301|2012-12-10 05:00,10,732.5,733,732.5,733,166
20130301|2012-12-10 05:30,10,732.75,733,732.25,732.25,242
20130301|2012-12-10 06:00,10,732.25,732.75,732,732,541
20130301|2012-12-10 06:30,10,732.25,733.5,731.5,733,910
20130301|2012-12-10 07:00,10,733,734,732.75,733,1075
20130301|2012-12-10 07:30,10,733.25,733.5,731,731,1336
20130301|2012-12-10 08:00,10,730.75,732,729,729.25,4791
20130301|2012-12-10 08:30,10,729.25,729.75,726.5,728,5150
20130301|2012-12-10 09:00,10,728,728,725.25,725.5,5390
20130301|2012-12-10 09:30,10,725.25,729.5,725.25,727.75,19939
20130301|2012-12-10 10:00,10,727.75,731,727,729.5,10111
20130301|2012-12-10 10:30,10,729.25,732.5,728.75,732,8565
20130301|2012-12-10 11:00,10,732.25,733,729.25,730.5,4609
20130301|2012-12-10 11:30,10,730.5,732,729.5,732,3521
20130301|2012-12-10 12:00,10,732,732.25,727.5,727.75,4200
20130301|2012-12-10 12:30,10,728,730,727.5,729,3911
20130301|2012-12-10 13:00,10,729,729.25,727,729.25,4484
20130301|2012-12-10 13:30,10,729.25,730.75,728.5,730,10100
20130301|2012-12-10 17:00,11,730,730.5,729.25,730.25,721
20130301|2012-12-10 17:30,11,730.25,730.25,730,730,150
20130301|2012-12-10 18:00,11,730.25,731.5,730,731,365
20130301|2012-12-10 18:30,11,731,731.5,731,731.25,165
20130301|2012-12-10 19:00,11,731.25,732,731,731.75,420
20130301|2012-12-10 19:30,11,731.5,732,731.5,731.75,120
20130301|2012-12-10 20:00,11,731.5,731.75,731.5,731.5,306
20130301|2012-12-10 20:30,11,731.5,731.75,731.5,731.75,106
20130301|2012-12-10 21:00,11,731.5,731.75,731.5,731.75,40
20130301|2012-12-10 21:30,11,731.5,731.5,730,730.25,243
20130301|2012-12-10 22:00,11,730.25,730.25,728.75,729.5,474
20130301|2012-12-10 22:30,11,729.25,729.25,728.25,728.25,100
20130301|2012-12-10 23:00,11,728.5,728.75,727.75,728,173
20130301|2012-12-10 23:30,11,728,728.25,727.75,727.75,143
20130301|2012-12-11 00:00,11,728,728,727.5,727.5,138
20130301|2012-12-11 00:30,11,728,728.5,727.5,727.75,327
20130301|2012-12-11 01:00,11,727.75,727.75,726.75,727.25,524
20130301|2012-12-11 01:30,11,727.25,727.25,726.25,726.25,238
20130301|2012-12-11 02:00,11,726.5,728,726.25,727.75,203
20130301|2012-12-11 02:30,11,727.75,728.5,727,727.25,217
20130301|2012-12-11 03:00,11,727.25,727.5,726.5,726.5,294
20130301|2012-12-11 03:30,11,726.75,726.75,725,726,2098
20130301|2012-12-11 04:00,11,726,726.25,725.25,725.75,339
20130301|2012-12-11 04:30,11,725.5,726,725.25,725.75,536
20130301|2012-12-11 05:00,11,725.5,727.5,725.25,726,1052
20130301|2012-12-11 05:30,11,726,726.25,725.25,725.25,424
20130301|2012-12-11 06:00,11,725.25,726.25,725,726,645
20130301|2012-12-11 06:30,11,726.25,726.25,725.25,725.75,905
20130301|2012-12-11 07:00,11,725.75,727.5,725.5,726.5,3092
20130301|2012-12-11 07:30,11,726.5,733.75,725.5,726.25,16037
20130301|2012-12-11 08:00,11,726.5,730,726,729.5,3435
20130301|2012-12-11 08:30,11,729.25,732.75,729,731.75,4143
20130301|2012-12-11 09:00,11,731.75,734.75,731.5,733.5,4866
20130301|2012-12-11 09:30,11,733.5,734.5,728.25,731.25,14665
20130301|2012-12-11 10:00,11,731.25,731.5,727,728.25,7464
20130301|2012-12-11 10:30,11,728.25,728.75,726.25,728.75,5373
20130301|2012-12-11 11:00,11,728.75,729,726.5,726.75,2562
20130301|2012-12-11 11:30,11,726.5,726.75,723.75,725.5,10241
20130301|2012-12-11 12:00,11,725.75,726.25,723.75,724.25,4635
20130301|2012-12-11 12:30,11,724.5,725.75,724.25,725.5,3960
20130301|2012-12-11 13:00,11,725.5,727.75,725.25,727.75,3685
20130301|2012-12-11 13:30,11,727.75,728.5,726.5,728.25,9272
20130301|2012-12-11 17:00,12,728,731.75,728,731,881
20130301|2012-12-11 17:30,12,731,731.5,730.25,730.75,169
20130301|2012-12-11 18:00,12,730.75,731.5,730.5,731,170
20130301|2012-12-11 18:30,12,731.25,731.25,730,730.25,168
20130301|2012-12-11 19:00,12,730.25,731.5,730,731,137
20130301|2012-12-11 19:30,12,730.75,731.5,730.75,731.5,79
20130301|2012-12-11 20:00,12,731.5,731.5,731.25,731.25,36
20130301|2012-12-11 20:30,12,731.25,731.25,730.75,731,42
20130301|2012-12-11 21:00,12,731,731,729.75,730,264
20130301|2012-12-11 21:30,12,730,730.5,729.75,730.25,230
20130301|2012-12-11 22:00,12,730.25,730.25,729,729,567
20130301|2012-12-11 22:30,12,729,729,728.5,728.5,173
20130301|2012-12-11 23:00,12,728.5,728.5,728.25,728.25,133
20130301|2012-12-11 23:30,12,728.25,728.5,727.5,727.5,321
20130301|2012-12-12 00:00,12,727.5,727.75,726,726.25,374
20130301|2012-12-12 00:30,12,726.25,726.5,726,726,230
20130301|2012-12-12 01:00,12,726,727,725.5,725.75,228
20130301|2012-12-12 01:30,12,725.75,726,725.25,725.5,413
20130301|2012-12-12 02:00,12,725.5,727.5,725.5,727.25,504
20130301|2012-12-12 02:30,12,727.25,727.25,726.25,726.5,201
20130301|2012-12-12 03:00,12,726.5,726.5,726,726.25,195
20130301|2012-12-12 03:30,12,726.25,726.75,725.75,725.75,385
20130301|2012-12-12 04:00,12,726,726.25,725.5,726,210
20130301|2012-12-12 04:30,12,726,727,726,726,322
20130301|2012-12-12 05:00,12,726,726.75,725.75,726.25,392
20130301|2012-12-12 05:30,12,726.25,726.75,726.25,726.5,69
20130301|2012-12-12 06:00,12,726.5,726.75,726,726.25,339
20130301|2012-12-12 06:30,12,726,726.25,725.5,725.5,442
20130301|2012-12-12 07:00,12,725.75,727,725,727,717
20130301|2012-12-12 07:30,12,726.75,727.75,726.5,727.25,999
20130301|2012-12-12 08:00,12,727.25,728,727,727.75,679
20130301|2012-12-12 08:30,12,728,728,726.5,727.25,1656
20130301|2012-12-12 09:00,12,727.25,728.5,726.75,727.75,2241
20130301|2012-12-12 09:30,12,728,729.25,724.5,726.75,15641
20130301|2012-12-12 10:00,12,726.75,727.25,719,722.5,23584
20130301|2012-12-12 10:30,12,722.75,726,722.5,724.5,11756
20130301|2012-12-12 11:00,12,724.5,724.75,721.5,722.75,4928
20130301|2012-12-12 11:30,12,722.75,723.75,720.5,721.25,6632
20130301|2012-12-12 12:00,12,721.5,723.5,721,722,4202
20130301|2012-12-12 12:30,12,722,725.5,721.75,724.5,5945
20130301|2012-12-12 13:00,12,724.75,726.75,724.5,725.5,4623
20130301|2012-12-12 13:30,12,725.25,726.25,724.75,725,6076
20130301|2012-12-12 17:00,13,725,726.25,724.25,726.25,597
20130301|2012-12-12 17:30,13,725.75,727,725.75,726.5,360
20130301|2012-12-12 18:00,13,726.5,728,726.5,726.5,536
20130301|2012-12-12 18:30,13,726.5,727.75,726.5,727,102
20130301|2012-12-12 19:00,13,727,727.25,725.5,725.75,279
20130301|2012-12-12 19:30,13,725.5,725.5,724,724,327
20130301|2012-12-12 20:00,13,723.75,724.25,723.25,724.25,214
20130301|2012-12-12 20:30,13,724.25,724.75,723.75,724.25,119
20130301|2012-12-12 21:00,13,724.25,724.75,724,724,26
20130301|2012-12-12 21:30,13,724,724.5,723.75,723.75,35
20130301|2012-12-12 22:00,13,723.75,724.5,723.75,723.75,163
20130301|2012-12-12 22:30,13,724,724.25,722.25,722.25,233
20130301|2012-12-12 23:00,13,722.75,723,722.25,722.5,113
20130301|2012-12-12 23:30,13,722.5,722.75,722,722.5,158
20130301|2012-12-13 00:00,13,722.5,722.75,721.75,721.75,161
20130301|2012-12-13 00:30,13,722,722.75,721.75,722,88
20130301|2012-12-13 01:00,13,722,722.25,721.75,722.25,108
20130301|2012-12-13 01:30,13,722.25,722.5,722,722,225
20130301|2012-12-13 02:00,13,722.25,723,722,722.75,159
20130301|2012-12-13 02:30,13,722.25,722.75,722,722.75,218
20130301|2012-12-13 03:00,13,722.5,722.75,722.5,722.5,156
20130301|2012-12-13 03:30,13,722.5,723,722.5,722.75,121
20130301|2012-12-13 04:00,13,722.75,724.25,722.75,724.25,558
20130301|2012-12-13 04:30,13,724.25,724.5,723.5,724.5,117
20130301|2012-12-13 05:00,13,724.25,725.5,724,724.5,237
20130301|2012-12-13 05:30,13,724.25,724.25,724,724,101
20130301|2012-12-13 06:00,13,724,724.5,723.5,724,339
20130301|2012-12-13 06:30,13,723.75,723.75,722.5,723,274
20130301|2012-12-13 07:00,13,723.5,724.25,722.5,722.5,546
20130301|2012-12-13 07:30,13,722.75,727,722.5,725,3604
20130301|2012-12-13 08:00,13,724.75,725.25,723,725,2116
20130301|2012-12-13 08:30,13,725.25,726,724,725.25,1395
20130301|2012-12-13 09:00,13,725.25,726.5,724.75,725.25,2682
20130301|2012-12-13 09:30,13,725,726.25,720.5,721.75,14212
20130301|2012-12-13 10:00,13,721.5,722.75,718.25,719.75,13542
20130301|2012-12-13 10:30,13,719.75,722.5,718.5,722.25,9834
20130301|2012-12-13 11:00,13,722.25,722.75,718,718.75,10782
20130301|2012-12-13 11:30,13,718.75,720,715,719,16727
20130301|2012-12-13 12:00,13,719,719.75,717.5,718.75,4852
20130301|2012-12-13 12:30,13,718.75,719.75,716.25,717.25,5537
20130301|2012-12-13 13:00,13,717.25,718.5,716.25,718.25,3677
20130301|2012-12-13 13:30,13,718,721,717.5,720.75,7960
20130301|2012-12-13 17:00,14,719.5,720,718.5,718.5,477
20130301|2012-12-13 17:30,14,718.5,719.25,717.75,719,276
20130301|2012-12-13 18:00,14,719.25,719.75,719,719.75,85
20130301|2012-12-13 18:30,14,719.75,720,719.25,719.75,55
20130301|2012-12-13 19:00,14,719.75,720,719.5,720,46
20130301|2012-12-13 19:30,14,720,720.25,720,720.25,66
20130301|2012-12-13 20:00,14,720,720,719.25,719.75,148
20130301|2012-12-13 20:30,14,720,721,720,721,185
20130301|2012-12-13 21:00,14,721,721.5,720.75,721.25,27
20130301|2012-12-13 21:30,14,721.25,721.25,719.25,719.5,207
20130301|2012-12-13 22:00,14,719.5,720,719.25,719.75,120
20130301|2012-12-13 22:30,14,719.75,720,719,719.25,124
20130301|2012-12-13 23:00,14,719.5,720,719.25,719.75,111
20130301|2012-12-13 23:30,14,719.75,719.75,719.25,719.25,56
20130301|2012-12-14 00:00,14,719.5,719.5,719,719.25,130
20130301|2012-12-14 00:30,14,719.25,719.25,718.5,718.75,251
20130301|2012-12-14 01:00,14,718.75,718.75,718.25,718.25,253
20130301|2012-12-14 01:30,14,718,719.25,718,718.75,236
20130301|2012-12-14 02:00,14,719,721.25,718.5,720.5,476
20130301|2012-12-14 02:30,14,720.75,721.5,719.75,720,322
20130301|2012-12-14 03:00,14,720,721,719.75,719.75,367
20130301|2012-12-14 03:30,14,719.75,720.25,718.5,719,185
20130301|2012-12-14 04:00,14,719.25,719.5,719,719,189
20130301|2012-12-14 04:30,14,719,720.5,719,720.5,212
20130301|2012-12-14 05:00,14,720.25,720.5,720,720,213
20130301|2012-12-14 05:30,14,720,721.5,720,720.5,315
20130301|2012-12-14 06:00,14,720.5,721.25,720.5,721,150
20130301|2012-12-14 06:30,14,720.5,721,720.5,720.5,153
20130301|2012-12-14 07:00,14,720.5,722,720,721.75,668
20130301|2012-12-14 07:30,14,722,722.75,721,721.5,751
20130301|2012-12-14 08:00,14,721.5,722.5,721.25,721.5,703
20130301|2012-12-14 08:30,14,721.75,723,721.5,722.5,1886
20130301|2012-12-14 09:00,14,722.5,724.5,722.25,723.5,3880
20130301|2012-12-14 09:30,14,723.25,726.25,722.25,725,15292
20130301|2012-12-14 10:00,14,725.25,725.5,724,724.5,5444
20130301|2012-12-14 10:30,14,724.5,725.5,724,725.25,3988
20130301|2012-12-14 11:00,14,725.25,725.75,724.75,725.5,4176
20130301|2012-12-14 11:30,14,725.5,729,725.25,727.75,10540
20130301|2012-12-14 12:00,14,727.75,730.75,727.25,729,10495
20130301|2012-12-14 12:30,14,728.75,729.5,727.5,728.75,5804
20130301|2012-12-14 13:00,14,728.75,731.75,728.25,730.5,6531
20130301|2012-12-14 13:30,14,730.5,731.25,728,730.75,9290
20130301|2012-12-16 17:00,17,732,734.75,732,733,1843
20130301|2012-12-16 17:30,17,733.25,733.25,730,731.25,727
20130301|2012-12-16 18:00,17,731.5,731.75,729.25,730.5,378
20130301|2012-12-16 18:30,17,730.75,731.75,730.5,730.5,402
20130301|2012-12-16 19:00,17,730.25,730.5,729.25,729.25,338
20130301|2012-12-16 19:30,17,729.5,730.75,729.25,730,280
20130301|2012-12-16 20:00,17,729.75,730,728.75,729,111
20130301|2012-12-16 20:30,17,729,729,726.75,727.5,457
20130301|2012-12-16 21:00,17,727.5,727.75,727.25,727.25,86
20130301|2012-12-16 21:30,17,727.75,729,727.75,729,206
20130301|2012-12-16 22:00,17,729,730,729,729,318
20130301|2012-12-16 22:30,17,729.25,730.25,729.25,730,40
20130301|2012-12-16 23:00,17,730,731,730,730.5,184
20130301|2012-12-16 23:30,17,730.5,730.75,729.5,730,114
20130301|2012-12-17 00:00,17,730,730.5,729.5,729.75,120
20130301|2012-12-17 00:30,17,729.75,730.25,729,729,80
20130301|2012-12-17 01:00,17,729.25,729.5,727.75,728,90
20130301|2012-12-17 01:30,17,728.25,729.5,728,729.25,43
20130301|2012-12-17 02:00,17,729.25,730,728.5,729.25,74
20130301|2012-12-17 02:30,17,729.25,731,729.25,730.75,177
20130301|2012-12-17 03:00,17,730.75,731.25,730,730,356
20130301|2012-12-17 03:30,17,730,731,730,730.5,121
20130301|2012-12-17 04:00,17,730.75,731,729.5,729.5,301
20130301|2012-12-17 04:30,17,729.75,731,729.75,730.5,397
20130301|2012-12-17 05:00,17,730.75,731,730,730.5,336
20130301|2012-12-17 05:30,17,730.5,731,730.25,730.5,162
20130301|2012-12-17 06:00,17,730.5,731.75,730.5,731.25,634
20130301|2012-12-17 06:30,17,731.25,731.25,730.25,730.75,146
20130301|2012-12-17 07:00,17,730.75,731.75,730.5,730.5,495
20130301|2012-12-17 07:30,17,730.75,731.25,730,730,507
20130301|2012-12-17 08:00,17,730,730.5,728,729,1441
20130301|2012-12-17 08:30,17,729.25,730,728.5,729,1304
20130301|2012-12-17 09:00,17,729,730,728.5,728.5,1695
20130301|2012-12-17 09:30,17,728.5,729,722.75,723,15834
20130301|2012-12-17 10:00,17,723,723.75,721.25,722.5,6902
20130301|2012-12-17 10:30,17,722.5,722.75,721.25,722,4776
20130301|2012-12-17 11:00,17,721.75,723.5,721.75,722.25,3263
20130301|2012-12-17 11:30,17,722,723.75,721.5,723.75,2598
20130301|2012-12-17 12:00,17,723.75,724.25,722.5,723.75,2559
20130301|2012-12-17 12:30,17,723.75,724.5,722.5,722.75,2130
20130301|2012-12-17 13:00,17,722.75,724,722.5,723.75,1243
20130301|2012-12-17 13:30,17,724,725,723,724.5,6904
20130301|2012-12-17 17:00,18,724,725.25,722.75,725.25,783
20130301|2012-12-17 17:30,18,725.25,725.5,725,725,107
20130301|2012-12-17 18:00,18,725,725,724.5,725,89
20130301|2012-12-17 18:30,18,724.75,724.75,724.25,724.5,46
20130301|2012-12-17 19:00,18,724.5,725.75,724.25,725,250
20130301|2012-12-17 19:30,18,724.75,725.25,724.25,724.25,106
20130301|2012-12-17 20:00,18,724.25,724.5,723.25,723.5,118
20130301|2012-12-17 20:30,18,723.75,723.75,723,723,123
20130301|2012-12-17 21:00,18,723.25,723.25,723,723,63
20130301|2012-12-17 21:30,18,723,724.5,723,724.5,121
20130301|2012-12-17 22:00,18,724.25,724.5,723.75,724,52
20130301|2012-12-17 22:30,18,724,724,723.5,723.75,22
20130301|2012-12-17 23:00,18,724,724,723.5,723.5,12
20130301|2012-12-17 23:30,18,723.5,723.5,722.75,723,56
20130301|2012-12-18 00:00,18,723.25,723.75,723,723.25,37
20130301|2012-12-18 00:30,18,723.25,723.75,723.25,723.75,37
20130301|2012-12-18 01:00,18,723.75,724,723.25,724,51
20130301|2012-12-18 01:30,18,724,724.25,723.5,724,54
20130301|2012-12-18 02:00,18,724,724.25,723.75,723.75,41
20130301|2012-12-18 02:30,18,724,724.75,723.75,724.5,131
20130301|2012-12-18 03:00,18,724.25,724.75,721.75,722.5,652
20130301|2012-12-18 03:30,18,722.25,722.5,720.25,720.75,1383
20130301|2012-12-18 04:00,18,721,721,720.25,720.25,151
20130301|2012-12-18 04:30,18,720.25,720.25,716.75,718.25,2624
20130301|2012-12-18 05:00,18,718.25,719,718,718.5,346
20130301|2012-12-18 05:30,18,718.75,720,718.5,719.25,317
20130301|2012-12-18 06:00,18,719.25,720.5,719,719.5,420
20130301|2012-12-18 06:30,18,719.25,719.5,719,719.25,269
20130301|2012-12-18 07:00,18,719.5,719.75,718,718.25,878
20130301|2012-12-18 07:30,18,718.25,719.5,718,719,583
20130301|2012-12-18 08:00,18,718.75,719.5,716.5,716.5,2053
20130301|2012-12-18 08:30,18,716.5,717.5,715.25,717,3831
20130301|2012-12-18 09:00,18,716.75,718.5,716.5,718.25,2953
20130301|2012-12-18 09:30,18,718,719.5,717.5,718.5,10034
20130301|2012-12-18 10:00,18,718.75,720,718.25,719.25,4092
20130301|2012-12-18 10:30,18,719,721.75,718.75,721.25,6718
20130301|2012-12-18 11:00,18,721,722.75,719.75,719.75,4362
20130301|2012-12-18 11:30,18,720,720,716.5,717.25,5721
20130301|2012-12-18 12:00,18,717.25,719.25,717,717.25,2211
20130301|2012-12-18 12:30,18,717.25,719,717.25,718.25,2486
20130301|2012-12-18 13:00,18,718.25,719.5,717.75,718.75,1747
20130301|2012-12-18 13:30,18,719,721,717.25,720.5,8357
20130301|2012-12-18 17:00,19,721.25,722.25,721,721.25,886
20130301|2012-12-18 17:30,19,721.5,721.5,720,720.25,245
20130301|2012-12-18 18:00,19,720.25,721.25,720,721,201
20130301|2012-12-18 18:30,19,720.5,720.5,719.75,720,54
20130301|2012-12-18 19:00,19,719.75,720.5,718.5,720,289
20130301|2012-12-18 19:30,19,720,720.5,719.5,720.5,73
20130301|2012-12-18 20:00,19,720.5,720.5,719.75,719.75,29
20130301|2012-12-18 20:30,19,719.5,719.75,718.5,718.75,185
20130301|2012-12-18 21:00,19,718.75,719.25,718.25,718.25,112
20130301|2012-12-18 21:30,19,718.5,719.25,718.5,718.75,77
20130301|2012-12-18 22:00,19,718.75,719,718.5,718.5,46
20130301|2012-12-18 22:30,19,718.5,719.25,718.5,718.5,194
20130301|2012-12-18 23:00,19,718.5,718.75,717.5,717.5,176
20130301|2012-12-18 23:30,19,717.75,717.75,717,717,367
20130301|2012-12-19 00:00,19,717,718,716.75,717.25,203
20130301|2012-12-19 00:30,19,717.5,718.75,717.5,718.75,132
20130301|2012-12-19 01:00,19,718.75,718.75,718,718.25,176
20130301|2012-12-19 01:30,19,718.5,718.5,716.5,716.5,239
20130301|2012-12-19 02:00,19,716.75,717.5,716.5,717,208
20130301|2012-12-19 02:30,19,716.75,717.5,716.5,717.25,80
20130301|2012-12-19 03:00,19,717,718,717,718,82
20130301|2012-12-19 03:30,19,717.75,718.75,717.5,718.5,186
20130301|2012-12-19 04:00,19,718.75,719.25,718.25,718.25,193
20130301|2012-12-19 04:30,19,718.5,719.25,718.25,718.25,125
20130301|2012-12-19 05:00,19,718.25,718.75,718,718,161
20130301|2012-12-19 05:30,19,718,718.5,718,718.25,165
20130301|2012-12-19 06:00,19,718.75,719.75,718.5,719.25,333
20130301|2012-12-19 06:30,19,719,719.5,719,719,80
20130301|2012-12-19 07:00,19,719,720.5,719,719.75,683
20130301|2012-12-19 07:30,19,719.75,720,718.75,718.75,391
20130301|2012-12-19 08:00,19,719,720,718.5,719.25,1097
20130301|2012-12-19 08:30,19,719.25,720,717.75,719.75,1649
20130301|2012-12-19 09:00,19,719.75,723,719.75,721,4161
20130301|2012-12-19 09:30,19,721.25,722,711.5,713.75,30299
20130301|2012-12-19 10:00,19,713.5,715,710,711,16522
20130301|2012-12-19 10:30,19,710.75,710.75,705.75,709.25,17424
20130301|2012-12-19 11:00,19,709.25,709.75,708.5,709.5,5175
20130301|2012-12-19 11:30,19,709.5,709.75,707,708.25,10404
20130301|2012-12-19 12:00,19,708.25,708.5,701.5,703.75,15363
20130301|2012-12-19 12:30,19,703.75,706,703,706,6924
20130301|2012-12-19 13:00,19,706,707.5,705.25,705.5,4886
20130301|2012-12-19 13:30,19,705.75,708,702.25,703.25,12257
20130301|2012-12-19 17:00,20,704,705,702.5,704.75,2071
20130301|2012-12-19 17:30,20,704.5,705,703.25,704.25,376
20130301|2012-12-19 18:00,20,704.25,704.75,702.75,702.75,264
20130301|2012-12-19 18:30,20,703,703.25,702.75,703,109
20130301|2012-12-19 19:00,20,703.25,705,702.75,704,463
20130301|2012-12-19 19:30,20,704,704.5,702.75,703,256
20130301|2012-12-19 20:00,20,703.25,703.75,703,703.5,270
20130301|2012-12-19 20:30,20,703.75,704.25,702.75,702.75,175
20130301|2012-12-19 21:00,20,702.75,703.25,702.5,703,289
20130301|2012-12-19 21:30,20,703.25,704,703,703.25,127
20130301|2012-12-19 22:00,20,703.25,703.75,703,703.25,63
20130301|2012-12-19 22:30,20,703.25,703.5,702.75,703,254
20130301|2012-12-19 23:00,20,703,703.5,702.5,703.25,149
20130301|2012-12-19 23:30,20,703.25,703.5,702.75,703.25,128
20130301|2012-12-20 00:00,20,703.5,703.5,702.75,703.5,73
20130301|2012-12-20 00:30,20,703,703.25,702,702,539
20130301|2012-12-20 01:00,20,702,702,701.25,701.5,217
20130301|2012-12-20 01:30,20,701.5,701.75,701,701,274
20130301|2012-12-20 02:00,20,701.5,701.75,701,701.25,350
20130301|2012-12-20 02:30,20,701,701.5,700.25,700.25,848
20130301|2012-12-20 03:00,20,700.25,700.25,696,696.75,3640
20130301|2012-12-20 03:30,20,697,698,696,696,1160
20130301|2012-12-20 04:00,20,696.25,697.5,694,694.5,2877
20130301|2012-12-20 04:30,20,694.25,696.25,693.75,696,1524
20130301|2012-12-20 05:00,20,696,698.75,694.75,697.5,1527
20130301|2012-12-20 05:30,20,697,697.5,696.25,697,202
20130301|2012-12-20 06:00,20,697,697.25,694.5,695.25,1071
20130301|2012-12-20 06:30,20,695.5,695.5,692.75,693.75,1271
20130301|2012-12-20 07:00,20,693.75,696.25,691.75,695.25,2478
20130301|2012-12-20 07:30,20,695.5,695.5,687.5,692.75,9278
20130301|2012-12-20 08:00,20,693,694.25,687.75,691.75,7172
20130301|2012-12-20 08:30,20,691.5,692.5,687.5,692.25,7066
20130301|2012-12-20 09:00,20,692.25,695.5,691.25,692.25,5868
20130301|2012-12-20 09:30,20,692.25,697,692,695.25,14470
20130301|2012-12-20 10:00,20,695.25,695.75,693.25,693.25,6312
20130301|2012-12-20 10:30,20,693.5,695.75,692.25,695.75,7276
20130301|2012-12-20 11:00,20,695.75,697.5,694.5,694.5,6973
20130301|2012-12-20 11:30,20,694.25,697.25,693.5,695.25,4686
20130301|2012-12-20 12:00,20,695.25,695.5,693.5,693.75,3893
20130301|2012-12-20 12:30,20,693.5,695.75,693,694,4331
20130301|2012-12-20 13:00,20,694.25,696.5,694,696,4706
20130301|2012-12-20 13:30,20,696,698.25,695.5,696.25,15186
20130301|2012-12-20 17:00,21,697,699.25,696.75,699,782
20130301|2012-12-20 17:30,21,699,699.75,699,699.75,192
20130301|2012-12-20 18:00,21,699.75,699.75,698.75,698.75,111
20130301|2012-12-20 18:30,21,698.75,699,698.75,698.75,65
20130301|2012-12-20 19:00,21,699,699.5,697.5,698,611
20130301|2012-12-20 19:30,21,697.5,698.75,697.25,698,381
20130301|2012-12-20 20:00,21,697.75,698.25,697,697,205
20130301|2012-12-20 20:30,21,697,697.75,697,697.75,115
20130301|2012-12-20 21:00,21,697.75,699.25,697.25,699,127
20130301|2012-12-20 21:30,21,699.25,699.5,698.75,699.25,87
20130301|2012-12-20 22:00,21,699.25,699.25,697.75,698,77
20130301|2012-12-20 22:30,21,697.75,698,697.25,697.25,81
20130301|2012-12-20 23:00,21,697.25,697.5,696.75,697.5,111
20130301|2012-12-20 23:30,21,697.5,697.75,697.25,697.25,226
20130301|2012-12-21 00:00,21,697.5,697.5,697,697.25,220
20130301|2012-12-21 00:30,21,697.25,698,697,697.25,224
20130301|2012-12-21 01:00,21,697.25,699.5,697,699,209
20130301|2012-12-21 01:30,21,699.25,701.5,699.25,701.5,556
20130301|2012-12-21 02:00,21,701.25,701.75,700.75,700.75,294
20130301|2012-12-21 02:30,21,700.75,701.25,698.25,700.75,700
20130301|2012-12-21 03:00,21,700.75,701.5,700.5,700.5,391
20130301|2012-12-21 03:30,21,700.5,703,700.25,702.5,1129
20130301|2012-12-21 04:00,21,702,704.75,701.25,704,1072
20130301|2012-12-21 04:30,21,704,704,701.25,701.25,423
20130301|2012-12-21 05:00,21,701,702,701,701.75,417
20130301|2012-12-21 05:30,21,701.75,702,701,701.25,197
20130301|2012-12-21 06:00,21,701,701.5,700.75,700.75,430
20130301|2012-12-21 06:30,21,700.75,700.75,698.75,699,617
20130301|2012-12-21 07:00,21,699.25,700.75,698.75,700.5,404
20130301|2012-12-21 07:30,21,700.5,703.5,700.5,702.25,1321
20130301|2012-12-21 08:00,21,702.5,703.5,700.5,701,1497
20130301|2012-12-21 08:30,21,700.75,704.75,700.5,703.75,1859
20130301|2012-12-21 09:00,21,703.75,704.25,701,701.25,2591
20130301|2012-12-21 09:30,21,701.25,702.5,699,702,9796
20130301|2012-12-21 10:00,21,702,702.75,700.75,701.75,2997
20130301|2012-12-21 10:30,21,701.75,701.75,699.25,700.75,2476
20130301|2012-12-21 11:00,21,700.5,701.75,699.25,701.5,2487
20130301|2012-12-21 11:30,21,701.75,702,699.25,699.5,2116
20130301|2012-12-21 12:00,21,699.25,701.25,699.25,700,1686
20130301|2012-12-21 12:30,21,700,701.5,699.75,700.5,2050
20130301|2012-12-21 13:00,21,700.25,701.25,699.5,700.75,1891
20130301|2012-12-21 13:30,21,700.75,703,700.5,703,8717
20130301|2012-12-23 17:00,24,703,706.25,703,704.25,920
20130301|2012-12-23 17:30,24,704,704.25,703.5,704,126
20130301|2012-12-23 18:00,24,704,705,703.5,705,176
20130301|2012-12-23 18:30,24,705,705,704.25,704.25,91
20130301|2012-12-23 19:00,24,704.25,704.25,704,704.25,33
20130301|2012-12-23 19:30,24,704,704.25,704,704.25,44
20130301|2012-12-23 20:00,24,704.5,704.5,704,704.5,131
20130301|2012-12-23 20:30,24,704.25,704.5,704.25,704.5,50
20130301|2012-12-23 21:00,24,704.75,704.75,704.5,704.5,35
20130301|2012-12-23 21:30,24,704.75,704.75,704.5,704.5,21
20130301|2012-12-23 22:00,24,704.75,704.75,704.75,704.75,20
20130301|2012-12-23 22:30,24,704.75,705,704.5,704.75,28
20130301|2012-12-23 23:00,24,704.5,705,704.5,705,7
20130301|2012-12-23 23:30,24,704.75,704.75,704.5,704.5,13
20130301|2012-12-24 00:00,24,704.5,704.5,704,704.25,100
20130301|2012-12-24 00:30,24,704,704.25,703.5,703.5,147
20130301|2012-12-24 01:00,24,703.75,703.75,702.25,702.25,164
20130301|2012-12-24 01:30,24,702.25,702.5,701.75,702,122
20130301|2012-12-24 02:00,24,701.75,702,701.25,701.5,92
20130301|2012-12-24 02:30,24,701.25,701.75,700.5,700.75,338
20130301|2012-12-24 03:00,24,701,701.5,700.75,701,41
20130301|2012-12-24 03:30,24,701.75,704,701.5,704,184
20130301|2012-12-24 04:00,24,704,706,704,705.5,377
20130301|2012-12-24 04:30,24,705.75,706.75,705.5,706.75,103
20130301|2012-12-24 05:00,24,706.75,707.25,706.25,706.25,211
20130301|2012-12-24 05:30,24,706.25,706.5,705,706,122
20130301|2012-12-24 06:00,24,706.25,706.5,704.25,706.25,148
20130301|2012-12-24 06:30,24,706.5,707,704.75,706.5,147
20130301|2012-12-24 07:00,24,706.5,706.5,705.25,705.5,145
20130301|2012-12-24 07:30,24,705.5,705.5,705,705.25,170
20130301|2012-12-24 08:00,24,705.5,705.5,703.25,703.75,468
20130301|2012-12-24 08:30,24,703.75,705.5,703.75,705.25,526
20130301|2012-12-24 09:00,24,705.25,705.5,703.75,704.25,668
20130301|2012-12-24 09:30,24,704.25,704.25,701,702.5,3692
20130301|2012-12-24 10:00,24,702.5,702.5,701,701.5,1416
20130301|2012-12-24 10:30,24,701.5,703.75,701.25,703,1305
20130301|2012-12-24 11:00,24,703,703.75,702,702.25,1127
20130301|2012-12-24 11:30,24,702.25,705,701.25,705,3533
20130301|2012-12-26 09:30,26,705,706.25,698.5,698.5,9176
20130301|2012-12-26 10:00,26,698.5,700.5,695.75,696,6251
20130301|2012-12-26 10:30,26,695.75,696.75,695.5,695.75,5906
20130301|2012-12-26 11:00,26,695.5,696,693.5,694.25,6455
20130301|2012-12-26 11:30,26,694.25,694.5,693.25,693.5,2446
20130301|2012-12-26 12:00,26,693.5,693.75,692.75,693.25,2554
20130301|2012-12-26 12:30,26,693.25,695,693,693.5,2596
20130301|2012-12-26 13:00,26,693.75,693.75,692.5,692.75,1358
20130301|2012-12-26 13:30,26,693,693.75,692.25,693.25,5813
20130301|2012-12-26 17:00,27,693.25,694,692.25,694,428
20130301|2012-12-26 17:30,27,693.75,694.75,693.75,694.5,162
20130301|2012-12-26 18:00,27,694.25,694.5,693.5,693.5,32
20130301|2012-12-26 18:30,27,693.5,693.5,692.75,693,256
20130301|2012-12-26 19:00,27,693,694.25,693,694,150
20130301|2012-12-26 19:30,27,694,694.25,693.75,694,98
20130301|2012-12-26 20:00,27,694.25,694.25,693.75,694.25,64
20130301|2012-12-26 20:30,27,694.25,695,694,695,64
20130301|2012-12-26 21:00,27,695,695.25,694.75,694.75,122
20130301|2012-12-26 21:30,27,695,695.25,694.75,695,14
20130301|2012-12-26 22:00,27,695.25,695.5,694.75,695,181
20130301|2012-12-26 22:30,27,694.75,695.25,694.75,695.25,161
20130301|2012-12-26 23:00,27,694.75,695.25,694.75,694.75,71
20130301|2012-12-26 23:30,27,695,695.25,694.25,694.25,176
20130301|2012-12-27 00:00,27,694.5,695.25,694.5,695.25,59
20130301|2012-12-27 00:30,27,695.25,695.25,695,695,51
20130301|2012-12-27 01:00,27,695,695.25,694.5,695.25,97
20130301|2012-12-27 01:30,27,695,695,694,694,72
20130301|2012-12-27 02:00,27,694,694.5,693.5,693.75,217
20130301|2012-12-27 02:30,27,693.5,695,693.5,694.75,209
20130301|2012-12-27 03:00,27,695,695.5,694.75,695.5,128
20130301|2012-12-27 03:30,27,695.25,695.5,695.25,695.25,46
20130301|2012-12-27 04:00,27,695.25,695.25,693.75,693.75,312
20130301|2012-12-27 04:30,27,693.75,694,692,692.25,799
20130301|2012-12-27 05:00,27,692.25,692.5,690.5,690.75,664
20130301|2012-12-27 05:30,27,690.5,690.75,690,690.25,1062
20130301|2012-12-27 06:00,27,690.25,691.75,690.25,691,485
20130301|2012-12-27 06:30,27,690.75,691.25,690.25,690.5,355
20130301|2012-12-27 07:00,27,690.5,692.25,690.5,692,545
20130301|2012-12-27 07:30,27,691.75,692.5,691.75,692,572
20130301|2012-12-27 08:00,27,692,693,691.75,692.75,501
20130301|2012-12-27 08:30,27,692.75,693,691.25,691.25,1211
20130301|2012-12-27 09:00,27,691.5,692,689.25,690,2995
20130301|2012-12-27 09:30,27,690,694.5,689.75,692.75,9610
20130301|2012-12-27 10:00,27,692.75,693,690.75,691.5,3454
20130301|2012-12-27 10:30,27,691.25,693.5,691.25,692.75,2870
20130301|2012-12-27 11:00,27,692.75,693.75,692,693,3383
20130301|2012-12-27 11:30,27,692.75,693,691.5,692,2285
20130301|2012-12-27 12:00,27,691.75,692.5,691.25,691.75,1146
20130301|2012-12-27 12:30,27,691.5,691.75,690.5,690.75,2695
20130301|2012-12-27 13:00,27,691,691.75,690.25,690.5,2154
20130301|2012-12-27 13:30,27,690.75,692,690,692,5708
20130301|2012-12-27 17:00,28,691.75,693.5,691.5,693.25,829
20130301|2012-12-27 17:30,28,693.5,693.5,693,693,159
20130301|2012-12-27 18:00,28,693,693.5,693,693.25,132
20130301|2012-12-27 18:30,28,693.25,693.5,693,693.5,155
20130301|2012-12-27 19:00,28,693.25,694,693.25,693.25,128
20130301|2012-12-27 19:30,28,693.25,693.75,692.75,693.5,146
20130301|2012-12-27 20:00,28,693.5,694.25,693.5,693.75,104
20130301|2012-12-27 20:30,28,693.75,693.75,693,693.25,50
20130301|2012-12-27 21:00,28,693.25,693.75,693.25,693.75,105
20130301|2012-12-27 21:30,28,693.75,693.75,693,693.5,105
20130301|2012-12-27 22:00,28,693.25,693.5,692.75,693.25,75
20130301|2012-12-27 22:30,28,693,693,692.5,692.5,40
20130301|2012-12-27 23:00,28,692.5,692.75,692.5,692.5,54
20130301|2012-12-27 23:30,28,692.5,693,692.25,692.5,90
20130301|2012-12-28 00:00,28,692.75,693.25,692.5,693,52
20130301|2012-12-28 00:30,28,693.25,693.5,693.25,693.5,28
20130301|2012-12-28 01:00,28,693.5,693.75,693.25,693.75,45
20130301|2012-12-28 01:30,28,693.5,694.5,693.5,694.5,182
20130301|2012-12-28 02:00,28,694.5,696,694,696,916
20130301|2012-12-28 02:30,28,696,696.25,695.75,695.75,166
20130301|2012-12-28 03:00,28,696.25,696.25,694.5,694.75,66
20130301|2012-12-28 03:30,28,695,696.25,694.25,695.25,120
20130301|2012-12-28 04:00,28,695,695.75,694,694.25,50
20130301|2012-12-28 04:30,28,694,694,693,693.25,163
20130301|2012-12-28 05:00,28,693.25,693.25,692.25,693,57
20130301|2012-12-28 05:30,28,693.25,694.75,693.25,693.75,88
20130301|2012-12-28 06:00,28,694,694.25,693,693,69
20130301|2012-12-28 06:30,28,693,693,692.25,693,93
20130301|2012-12-28 07:00,28,692.75,693.75,692.75,693.5,279
20130301|2012-12-28 07:30,28,693.75,693.75,690.5,693.5,2221
20130301|2012-12-28 08:00,28,693.75,693.75,690.25,691,1175
20130301|2012-12-28 08:30,28,691,692.25,690.75,691.25,1434
20130301|2012-12-28 09:00,28,691,691.5,689.5,689.75,2253
20130301|2012-12-28 09:30,28,690,691.5,688.75,690.25,9066
20130301|2012-12-28 10:00,28,690.25,691.5,690,691,3746
20130301|2012-12-28 10:30,28,691,693.5,690.5,693.5,4817
20130301|2012-12-28 11:00,28,693.25,694,691.5,692,3280
20130301|2012-12-28 11:30,28,692,692.25,690.5,691,2479
20130301|2012-12-28 12:00,28,691,692.25,690.5,691.25,1832
20130301|2012-12-28 12:30,28,691.5,692.75,691,692,1700
20130301|2012-12-28 13:00,28,691.75,692.25,691.25,692,1545
20130301|2012-12-28 13:30,28,691.75,694.75,691.25,693.75,8078
20130301|2012-12-30 17:00,31,694,694.25,692.75,693.25,691
20130301|2012-12-30 17:30,31,693.25,693.25,693,693.25,122
20130301|2012-12-30 18:00,31,693,693,692.25,692.5,137
20130301|2012-12-30 18:30,31,692.5,693.5,692,693.25,334
20130301|2012-12-30 19:00,31,693.5,695,693.5,694.5,474
20130301|2012-12-30 19:30,31,694.5,695,694,694.75,163
20130301|2012-12-30 20:00,31,694.5,694.75,694.5,694.5,7
20130301|2012-12-30 20:30,31,694.5,695,694.25,694.75,59
20130301|2012-12-30 21:00,31,694.5,694.5,693,693.75,91
20130301|2012-12-30 21:30,31,694,694.25,693.25,693.75,64
20130301|2012-12-30 22:00,31,693.75,694.25,692.75,692.75,105
20130301|2012-12-30 22:30,31,692.75,692.75,692.5,692.5,127
20130301|2012-12-30 23:00,31,692.5,693,692.5,692.75,24
20130301|2012-12-30 23:30,31,692.5,692.5,691,691.75,260
20130301|2012-12-31 00:00,31,691.75,692,690.75,691.25,77
20130301|2012-12-31 00:30,31,691,691.25,690,691.25,196
20130301|2012-12-31 01:00,31,691.25,694.25,691.25,694,187
20130301|2012-12-31 01:30,31,693.5,694,693,693,35
20130301|2012-12-31 02:00,31,692.5,693,691.25,691.25,68
20130301|2012-12-31 02:30,31,691.25,692,690.75,692,64
20130301|2012-12-31 03:00,31,692,692.25,691.5,692.25,26
20130301|2012-12-31 03:30,31,692,692.25,692,692.25,32
20130301|2012-12-31 04:00,31,692,692,689.5,689.75,590
20130301|2012-12-31 04:30,31,689.75,690,689.25,689.75,91
20130301|2012-12-31 05:00,31,690,690,689.5,690,56
20130301|2012-12-31 05:30,31,689.75,690,689.5,690,44
20130301|2012-12-31 06:00,31,690,690,689.5,690,193
20130301|2012-12-31 06:30,31,690,690,689.5,689.75,194
20130301|2012-12-31 07:00,31,689.75,690,689.75,690,510
20130301|2012-12-31 07:30,31,690,691.25,689.75,691.25,412
20130301|2012-12-31 08:00,31,691,691.25,690,690.5,429
20130301|2012-12-31 08:30,31,690.5,691.25,690,690.75,762
20130301|2012-12-31 09:00,31,691,692,690.25,691.25,984
20130301|2012-12-31 09:30,31,691.5,692.75,690,690,4425
20130301|2012-12-31 10:00,31,690.25,692,689.75,691.5,2884
20130301|2012-12-31 10:30,31,691.5,694.75,691,693.75,4339
20130301|2012-12-31 11:00,31,693.75,699,693.75,696.5,5705
20130301|2012-12-31 11:30,31,696.75,699.5,696.25,697.5,4595
20130301|2012-12-31 12:00,31,697.75,698,697,697,1216
20130301|2012-12-31 12:30,31,697.25,697.75,696,696,1610
20130301|2012-12-31 13:00,31,696.25,697.75,695.75,697,2391
20130301|2012-12-31 13:30,31,697,700,696,699.75,9736
20130301|2013-01-02 09:30,2,706.25,707.25,698.25,700.5,27778
20130301|2013-01-02 10:00,2,700.5,701.75,698.5,700.5,9100
20130301|2013-01-02 10:30,2,700.25,700.5,693.5,693.75,9247
20130301|2013-01-02 11:00,2,693.5,694.75,689,690.5,9798
20130301|2013-01-02 11:30,2,690.5,692,687.75,691.5,8601
20130301|2013-01-02 12:00,2,691.25,691.5,688.5,688.5,4433
20130301|2013-01-02 12:30,2,688.5,690.25,687.75,690.25,3698
20130301|2013-01-02 13:00,2,690.25,692.25,689.75,691,3603
20130301|2013-01-02 13:30,2,691.25,692,688.75,689.5,8085
20130301|2013-01-02 17:00,3,690.75,692,688.5,689.75,784
20130301|2013-01-02 17:30,3,690,692,690,690.75,171
20130301|2013-01-02 18:00,3,690.75,691.25,690.5,690.75,31
20130301|2013-01-02 18:30,3,691,691.25,690.75,691,53
20130301|2013-01-02 19:00,3,691,691,689.75,690,263
20130301|2013-01-02 19:30,3,690,690.25,689.75,689.75,56
20130301|2013-01-02 20:00,3,689.75,691.25,689.75,691.25,215
20130301|2013-01-02 20:30,3,691.25,691.25,690.5,690.5,65
20130301|2013-01-02 21:00,3,690.25,691,689.75,690.5,226
20130301|2013-01-02 21:30,3,690.5,690.75,690.25,690.5,39
20130301|2013-01-02 22:00,3,690.25,692.5,690.25,691.75,335
20130301|2013-01-02 22:30,3,691.5,692,691.5,691.5,17
20130301|2013-01-02 23:00,3,691.5,691.75,690.5,690.5,86
20130301|2013-01-02 23:30,3,690.25,690.75,690.25,690.5,112
20130301|2013-01-03 00:00,3,690.75,690.75,690.75,690.75,5
20130301|2013-01-03 00:30,3,691,691.75,690.75,691.75,75
20130301|2013-01-03 01:00,3,692,692.5,691.75,692,99
20130301|2013-01-03 01:30,3,692,692.25,691.5,692.25,101
20130301|2013-01-03 02:00,3,692.25,692.5,692,692,138
20130301|2013-01-03 02:30,3,692,692.25,691.5,691.75,69
20130301|2013-01-03 03:00,3,691.75,691.75,691.5,691.5,72
20130301|2013-01-03 03:30,3,691.5,691.75,690.25,690.5,88
20130301|2013-01-03 04:00,3,690.5,690.5,685.25,685.25,2817
20130301|2013-01-03 04:30,3,685.25,685.75,685.25,685.25,837
20130301|2013-01-03 05:00,3,685.25,685.75,685,685.75,1147
20130301|2013-01-03 05:30,3,685.75,687,685.75,686.25,409
20130301|2013-01-03 06:00,3,686.25,686.75,686,686.75,118
20130301|2013-01-03 06:30,3,686.75,686.75,685.5,686.75,490
20130301|2013-01-03 07:00,3,686.5,687,686,686.5,678
20130301|2013-01-03 07:30,3,686.5,686.75,685,686.25,1369
20130301|2013-01-03 08:00,3,686.25,686.5,685.25,686.5,1451
20130301|2013-01-03 08:30,3,686.25,687,686,686.5,2645
20130301|2013-01-03 09:00,3,686.25,689.5,686.25,689.25,3500
20130301|2013-01-03 09:30,3,689,692,688.25,691.5,16385
20130301|2013-01-03 10:00,3,691.5,694.75,690,691,9949
20130301|2013-01-03 10:30,3,691.25,693,690,690.75,5033
20130301|2013-01-03 11:00,3,690.5,691.75,687,687.75,6108
20130301|2013-01-03 11:30,3,687.75,690,687.5,687.75,3754
20130301|2013-01-03 12:00,3,687.75,690.25,687.5,690,2833
20130301|2013-01-03 12:30,3,689.75,690.75,688.5,690,2689
20130301|2013-01-03 13:00,3,690,691.5,688.75,691,2841
20130301|2013-01-03 13:30,3,691,692.75,687,687.5,10443
20130301|2013-01-03 17:00,4,688,690.75,687.25,690.5,1007
20130301|2013-01-03 17:30,4,690.5,691,688.75,688.75,246
20130301|2013-01-03 18:00,4,688.75,689.5,688.5,689,209
20130301|2013-01-03 18:30,4,688.5,689,687.75,687.75,218
20130301|2013-01-03 19:00,4,688,689,687,688.25,277
20130301|2013-01-03 19:30,4,688.5,689.25,687.75,688.75,189
20130301|2013-01-03 20:00,4,689,690.5,688.75,689.25,184
20130301|2013-01-03 20:30,4,688.75,689.25,688.25,689.25,152
20130301|2013-01-03 21:00,4,689.25,689.25,688.25,688.25,73
20130301|2013-01-03 21:30,4,688.25,688.25,687.25,687.5,151
20130301|2013-01-03 22:00,4,687.5,688.25,687.5,687.75,77
20130301|2013-01-03 22:30,4,687.5,688,687.5,688,109
20130301|2013-01-03 23:00,4,687.75,688.5,687.75,688.5,41
20130301|2013-01-03 23:30,4,688.5,689.5,688.25,689.5,89
20130301|2013-01-04 00:00,4,689.5,689.75,689,689.5,99
20130301|2013-01-04 00:30,4,689.5,690,689.5,689.5,55
20130301|2013-01-04 01:00,4,689,689.25,687.75,689.25,171
20130301|2013-01-04 01:30,4,689,692.25,688.75,691.5,423
20130301|2013-01-04 02:00,4,690.5,692.25,690.5,691.25,149
20130301|2013-01-04 02:30,4,691.25,691.5,690.5,690.5,42
20130301|2013-01-04 03:00,4,690.75,690.75,688,690,375
20130301|2013-01-04 03:30,4,690.5,692,689.25,689.5,291
20130301|2013-01-04 04:00,4,689.75,690.25,688.5,689,390
20130301|2013-01-04 04:30,4,689,689.25,687.25,687.5,407
20130301|2013-01-04 05:00,4,687.5,688.25,687.25,687.5,114
20130301|2013-01-04 05:30,4,687.5,688.25,687,687.75,178
20130301|2013-01-04 06:00,4,687.75,688.5,687.5,688.5,126
20130301|2013-01-04 06:30,4,688.5,690,688.25,689.5,368
20130301|2013-01-04 07:00,4,689.5,692.25,689.25,692,682
20130301|2013-01-04 07:30,4,691.75,691.75,687,688.75,2178
20130301|2013-01-04 08:00,4,688.75,689.25,687.5,687.75,1485
20130301|2013-01-04 08:30,4,687.75,688,686.25,687,2918
20130301|2013-01-04 09:00,4,687.25,688,686,687.75,1527
20130301|2013-01-04 09:30,4,687.5,689.5,686.25,687.25,12991
20130301|2013-01-04 10:00,4,687,688.75,685.5,687,6776
20130301|2013-01-04 10:30,4,687.25,687.5,684,684,13177
20130301|2013-01-04 11:00,4,684,685.75,683.75,684,5374
20130301|2013-01-04 11:30,4,684.25,684.25,680.25,682,12377
20130301|2013-01-04 12:00,4,681.75,683,680.75,682,5781
20130301|2013-01-04 12:30,4,682.25,683.5,681.75,683.25,3830
20130301|2013-01-04 13:00,4,683.5,684,682.5,683.75,3259
20130301|2013-01-04 13:30,4,683.5,684,679.5,680,13635
20130301|2013-01-06 17:00,7,680.5,681.5,679.25,680,1430
20130301|2013-01-06 17:30,7,680.25,683,680,681.5,665
20130301|2013-01-06 18:00,7,681.75,683,680.5,681,331
20130301|2013-01-06 18:30,7,681,681.75,678,679.25,910
20130301|2013-01-06 19:00,7,679.5,684.5,679.5,684.25,1094
20130301|2013-01-06 19:30,7,684.25,685,683.5,684,768
20130301|2013-01-06 20:00,7,684,686.75,684,686,458
20130301|2013-01-06 20:30,7,685.75,686.25,685,685.5,181
20130301|2013-01-06 21:00,7,685.25,685.25,684.25,684.25,165
20130301|2013-01-06 21:30,7,684.25,684.5,683.25,684,184
20130301|2013-01-06 22:00,7,684,684.5,683.75,684,72
20130301|2013-01-06 22:30,7,683.75,684.75,683.75,684.75,45
20130301|2013-01-06 23:00,7,685,685.75,684.75,685.5,70
20130301|2013-01-06 23:30,7,685.5,685.75,684.5,684.5,183
20130301|2013-01-07 00:00,7,684.75,685.5,684.25,685.25,109
20130301|2013-01-07 00:30,7,685.25,685.75,685,685.5,72
20130301|2013-01-07 01:00,7,685.5,685.75,685,685.5,57
20130301|2013-01-07 01:30,7,685.25,685.25,684.5,684.5,96
20130301|2013-01-07 02:00,7,684.5,685.25,684.5,685,122
20130301|2013-01-07 02:30,7,685.25,685.75,684.75,684.75,174
20130301|2013-01-07 03:00,7,684.75,685.25,684.5,685,155
20130301|2013-01-07 03:30,7,685.25,685.5,685.25,685.25,71
20130301|2013-01-07 04:00,7,685,685,684.25,684.75,450
20130301|2013-01-07 04:30,7,684.75,684.75,684.25,684.5,278
20130301|2013-01-07 05:00,7,684.5,684.5,684.25,684.5,145
20130301|2013-01-07 05:30,7,684.5,684.75,684.25,684.25,115
20130301|2013-01-07 06:00,7,684.25,685,684.25,684.75,98
20130301|2013-01-07 06:30,7,684.75,685.25,682.5,682.75,582
20130301|2013-01-07 07:00,7,683,683.5,682.25,682.75,547
20130301|2013-01-07 07:30,7,682.5,683.5,682.25,683,578
20130301|2013-01-07 08:00,7,683,687,683,686.75,2403
20130301|2013-01-07 08:30,7,686.75,689.25,686.5,688.25,4377
20130301|2013-01-07 09:00,7,688.25,690,686.75,687,4403
20130301|2013-01-07 09:30,7,686.75,687.25,683,684.5,11906
20130301|2013-01-07 10:00,7,684.5,685,680.75,683.25,7331
20130301|2013-01-07 10:30,7,683.25,683.75,680,681.5,5224
20130301|2013-01-07 11:00,7,681.25,682.75,680,681.75,3711
20130301|2013-01-07 11:30,7,682,684,681.75,683.75,2739
20130301|2013-01-07 12:00,7,683.5,684.5,682.5,683.25,2975
20130301|2013-01-07 12:30,7,683.25,685.5,683.25,684.75,6092
20130301|2013-01-07 13:00,7,684.75,685,683.25,683.75,3491
20130301|2013-01-07 13:30,7,683.75,686,683.5,685.75,10446
20130301|2013-01-07 17:00,8,685.5,687,685.25,686.75,750
20130301|2013-01-07 17:30,8,687,687,686.25,686.5,142
20130301|2013-01-07 18:00,8,686.25,687,686.25,686.25,183
20130301|2013-01-07 18:30,8,686.25,686.5,686,686.5,91
20130301|2013-01-07 19:00,8,686.5,686.75,685.25,685.5,162
20130301|2013-01-07 19:30,8,685.25,685.75,685.25,685.25,45
20130301|2013-01-07 20:00,8,685.25,685.75,685.25,685.75,77
20130301|2013-01-07 20:30,8,685.5,686.5,685.5,686.25,66
20130301|2013-01-07 21:00,8,686,686.75,686,686.75,117
20130301|2013-01-07 21:30,8,687,687,686.75,687,40
20130301|2013-01-07 22:00,8,686.75,687,686.25,686.75,55
20130301|2013-01-07 22:30,8,686.5,686.75,686.25,686.25,41
20130301|2013-01-07 23:00,8,686.25,686.25,686,686.25,29
20130301|2013-01-07 23:30,8,686.25,687,686.25,686.75,52
20130301|2013-01-08 00:00,8,686.75,687.25,686.75,687.25,70
20130301|2013-01-08 00:30,8,687.25,687.5,686.75,687.25,136
20130301|2013-01-08 01:00,8,687.25,688.25,686.5,687.75,271
20130301|2013-01-08 01:30,8,687.75,687.75,686.5,686.75,98
20130301|2013-01-08 02:00,8,687,687,686,686,107
20130301|2013-01-08 02:30,8,686.25,686.25,684,684.75,520
20130301|2013-01-08 03:00,8,684.75,684.75,684,684.25,228
20130301|2013-01-08 03:30,8,684,685.5,683.75,685.5,176
20130301|2013-01-08 04:00,8,685.5,686,684.75,686,111
20130301|2013-01-08 04:30,8,685.75,686.5,685.25,686.25,126
20130301|2013-01-08 05:00,8,686.25,686.5,686,686.25,34
20130301|2013-01-08 05:30,8,686.75,687,686.25,686.25,155
20130301|2013-01-08 06:00,8,686,686,685,685.5,327
20130301|2013-01-08 06:30,8,685.5,685.5,684,684.5,439
20130301|2013-01-08 07:00,8,684.75,685.25,683.75,684.75,364
20130301|2013-01-08 07:30,8,684.75,687,684.5,686.75,900
20130301|2013-01-08 08:00,8,686.75,688.25,686.25,688,986
20130301|2013-01-08 08:30,8,688.25,688.25,686.75,688,2270
20130301|2013-01-08 09:00,8,688,688.25,686.5,687.5,2138
20130301|2013-01-08 09:30,8,687.5,691.75,686.5,689.5,17138
20130301|2013-01-08 10:00,8,689.5,690,688.25,690,4347
20130301|2013-01-08 10:30,8,689.75,691.25,689.75,690.5,5162
20130301|2013-01-08 11:00,8,690.75,694.5,690.75,691.5,11263
20130301|2013-01-08 11:30,8,691.5,692.5,689.5,690.25,5283
20130301|2013-01-08 12:00,8,690.25,692.5,689.5,692,4148
20130301|2013-01-08 12:30,8,692,692,690.5,691,3256
20130301|2013-01-08 13:00,8,691.25,692.25,691,691,2122
20130301|2013-01-08 13:30,8,691,692.5,687.75,688,14846
20130301|2013-01-08 17:00,9,688,690.5,687.75,689.5,1037
20130301|2013-01-08 17:30,9,689.5,689.75,688.75,688.75,150
20130301|2013-01-08 18:00,9,688.75,689,688.5,688.75,187
20130301|2013-01-08 18:30,9,688.75,689.25,688.5,689,74
20130301|2013-01-08 19:00,9,689,689.5,688.75,689,191
20130301|2013-01-08 19:30,9,689,690.25,689,690,248
20130301|2013-01-08 20:00,9,689.75,690.75,689.75,690.25,217
20130301|2013-01-08 20:30,9,690.25,690.25,689.75,690,39
20130301|2013-01-08 21:00,9,690,690.25,689.5,689.75,119
20130301|2013-01-08 21:30,9,689.5,689.5,688.5,688.5,174
20130301|2013-01-08 22:00,9,688.5,688.75,688,688.25,292
20130301|2013-01-08 22:30,9,688,688.5,688,688,122
20130301|2013-01-08 23:00,9,688,688.25,687.75,688,256
20130301|2013-01-08 23:30,9,688,688,687.5,687.75,124
20130301|2013-01-09 00:00,9,687.75,687.75,687.25,687.75,97
20130301|2013-01-09 00:30,9,687.75,688,687.5,687.5,148
20130301|2013-01-09 01:00,9,687.75,687.75,687.25,687.25,59
20130301|2013-01-09 01:30,9,687.5,687.75,687,687,141
20130301|2013-01-09 02:00,9,687,687.5,687,687.25,114
20130301|2013-01-09 02:30,9,687.25,687.75,687.25,687.75,302
20130301|2013-01-09 03:00,9,687.5,687.75,687.25,687.5,122
20130301|2013-01-09 03:30,9,687.25,687.5,686.5,686.75,819
20130301|2013-01-09 04:00,9,686.75,687.25,686.75,687,155
20130301|2013-01-09 04:30,9,687,687.5,686.75,687,677
20130301|2013-01-09 05:00,9,687.25,688.5,686.75,688.25,331
20130301|2013-01-09 05:30,9,688.5,688.5,688,688.5,61
20130301|2013-01-09 06:00,9,688.5,689,688.25,689,70
20130301|2013-01-09 06:30,9,689,690.25,688.75,690.25,364
20130301|2013-01-09 07:00,9,690.25,690.75,688.25,688.75,691
20130301|2013-01-09 07:30,9,689,690,688.25,688.5,934
20130301|2013-01-09 08:00,9,688.5,692,688.25,692,1660
20130301|2013-01-09 08:30,9,692,692.25,691,691.75,2990
20130301|2013-01-09 09:00,9,691.75,693.75,691.75,693,3729
20130301|2013-01-09 09:30,9,692.75,693,689.25,691.25,13147
20130301|2013-01-09 10:00,9,691.25,693.25,690.25,693.25,5901
20130301|2013-01-09 10:30,9,693.25,693.5,691.75,692.75,5606
20130301|2013-01-09 11:00,9,692.75,693.5,691.25,693,3822
20130301|2013-01-09 11:30,9,693,693,691.25,692,3314
20130301|2013-01-09 12:00,9,692.25,692.5,691.5,692.25,2365
20130301|2013-01-09 12:30,9,692,693.75,692,693.25,5387
20130301|2013-01-09 13:00,9,693.5,696,693.5,694.75,7535
20130301|2013-01-09 13:30,9,694.75,695.5,692.5,695,10559
20130301|2013-01-09 17:00,10,694.75,696.75,694.5,696.75,1539
20130301|2013-01-09 17:30,10,696.75,697,696,696.5,347
20130301|2013-01-09 18:00,10,696.5,696.75,696,696.25,90
20130301|2013-01-09 18:30,10,696.25,696.75,696.25,696.75,107
20130301|2013-01-09 19:00,10,696.75,697.75,696.5,697.5,600
20130301|2013-01-09 19:30,10,697.5,698.25,697.25,698,436
20130301|2013-01-09 20:00,10,698,698.25,697.5,698,81
20130301|2013-01-09 20:30,10,698,698,697.25,697.5,88
20130301|2013-01-09 21:00,10,697.75,698,697.5,697.5,47
20130301|2013-01-09 21:30,10,697.5,697.5,696.75,697,141
20130301|2013-01-09 22:00,10,697,697,696.25,696.5,145
20130301|2013-01-09 22:30,10,696.25,697,696.25,696.75,184
20130301|2013-01-09 23:00,10,696.75,697,696,696.5,162
20130301|2013-01-09 23:30,10,696.5,696.75,696,696.25,338
20130301|2013-01-10 00:00,10,696,696.75,695.75,695.75,222
20130301|2013-01-10 00:30,10,695.75,696,695.75,695.75,158
20130301|2013-01-10 01:00,10,696,696.25,695.5,695.5,138
20130301|2013-01-10 01:30,10,695.75,696.75,695.5,695.5,614
20130301|2013-01-10 02:00,10,696,696.75,695.5,695.5,402
20130301|2013-01-10 02:30,10,695.75,696.5,695.75,696,180
20130301|2013-01-10 03:00,10,696.25,696.25,696,696.25,51
20130301|2013-01-10 03:30,10,696.25,696.75,696,696.25,300
20130301|2013-01-10 04:00,10,696,697.25,696,697,756
20130301|2013-01-10 04:30,10,697,698,697,697.75,558
20130301|2013-01-10 05:00,10,697.5,698,697,697.25,464
20130301|2013-01-10 05:30,10,697.25,698,697,697.75,201
20130301|2013-01-10 06:00,10,697.5,698,697,697,394
20130301|2013-01-10 06:30,10,697,698.5,697,697.75,864
20130301|2013-01-10 07:00,10,697.75,698,697,697.5,1037
20130301|2013-01-10 07:30,10,697.5,697.5,695.5,696.5,2541
20130301|2013-01-10 08:00,10,696.75,697.75,696.25,697.75,1441
20130301|2013-01-10 08:30,10,697.75,698.75,697.25,697.75,3055
20130301|2013-01-10 09:00,10,697.75,698,697,697.5,2117
20130301|2013-01-10 09:30,10,697.5,700.5,696.25,697,17441
20130301|2013-01-10 10:00,10,697,697.5,696.25,696.75,6166
20130301|2013-01-10 10:30,10,696.75,698,696.25,696.75,4488
20130301|2013-01-10 11:00,10,696.75,697.5,696.5,697,5973
20130301|2013-01-10 11:30,10,696.75,698,696.75,697.25,4728
20130301|2013-01-10 12:00,10,697.25,698.25,697,698,4833
20130301|2013-01-10 12:30,10,698,698.25,696.75,698,5599
20130301|2013-01-10 13:00,10,698,699,697.75,698,6590
20130301|2013-01-10 13:30,10,698,699.25,697.75,698.25,14419
20130301|2013-01-10 17:00,11,698.5,698.75,697.5,697.75,1317
20130301|2013-01-10 17:30,11,697.75,697.75,696.75,697,485
20130301|2013-01-10 18:00,11,696.75,697,696.5,696.75,193
20130301|2013-01-10 18:30,11,696.75,697.75,696.75,697.5,276
20130301|2013-01-10 19:00,11,697.25,697.25,696.5,696.75,142
20130301|2013-01-10 19:30,11,696.75,697,696.75,696.75,22
20130301|2013-01-10 20:00,11,697,697.75,696.75,697.25,104
20130301|2013-01-10 20:30,11,697.25,697.25,696.5,696.75,68
20130301|2013-01-10 21:00,11,697.25,697.75,696.75,697.5,88
20130301|2013-01-10 21:30,11,697.25,697.5,696.75,696.75,89
20130301|2013-01-10 22:00,11,696.5,697.25,696.5,697,126
20130301|2013-01-10 22:30,11,697.25,697.25,696.75,697,191
20130301|2013-01-10 23:00,11,696.75,697.25,696.5,697,169
20130301|2013-01-10 23:30,11,697,697.25,696.75,697.25,96
20130301|2013-01-11 00:00,11,697,697.5,697,697.25,262
20130301|2013-01-11 00:30,11,697.25,697.75,696.25,697.25,673
20130301|2013-01-11 01:00,11,697,697.25,695.25,696,791
20130301|2013-01-11 01:30,11,696.25,696.25,695.5,695.5,169
20130301|2013-01-11 02:00,11,695.75,696,693,694.5,1179
20130301|2013-01-11 02:30,11,694.25,697,693.5,696.75,509
20130301|2013-01-11 03:00,11,696.75,697.25,696.5,696.75,341
20130301|2013-01-11 03:30,11,696.5,697,696.5,696.5,402
20130301|2013-01-11 04:00,11,696.75,697,696.5,696.5,181
20130301|2013-01-11 04:30,11,696.75,696.75,696,696.5,245
20130301|2013-01-11 05:00,11,696.25,697.25,696.25,697,491
20130301|2013-01-11 05:30,11,697,698.5,696.25,698.25,381
20130301|2013-01-11 06:00,11,698.25,698.5,697,697.75,543
20130301|2013-01-11 06:30,11,698,699.5,697.75,698.75,2151
20130301|2013-01-11 07:00,11,699,699,698,698.5,1254
20130301|2013-01-11 07:30,11,698.75,699,698.25,698.25,823
20130301|2013-01-11 08:00,11,698.5,698.5,697,697,1400
20130301|2013-01-11 08:30,11,697.25,697.5,696,696,1989
20130301|2013-01-11 09:00,11,696.25,696.25,694,695.25,4227
20130301|2013-01-11 09:30,11,695.25,695.5,687,689,21263
20130301|2013-01-11 10:00,11,689,693,686.25,688.75,13680
20130301|2013-01-11 10:30,11,688.75,692,686.5,687,8359
20130301|2013-01-11 11:00,11,686.75,717,686.5,710,77260
20130301|2013-01-11 11:30,11,710.25,723.75,710,721.75,36043
20130301|2013-01-11 12:00,11,722,722.25,716,717.5,14017
20130301|2013-01-11 12:30,11,717.75,718,712.5,714.75,12994
20130301|2013-01-11 13:00,11,714.75,718.75,714.25,716.75,10035
20130301|2013-01-11 13:30,11,716.75,716.75,707.5,709.5,19216
20130301|2013-01-13 17:00,14,713.75,718.25,713,718,3774
20130301|2013-01-13 17:30,14,717.5,719.75,717.25,719.5,1282
20130301|2013-01-13 18:00,14,719.5,720.25,719.25,719.75,1061
20130301|2013-01-13 18:30,14,719.5,719.75,718.25,719.25,658
20130301|2013-01-13 19:00,14,719.25,721,719,719.75,1142
20130301|2013-01-13 19:30,14,720.25,721.5,719.5,720.5,766
20130301|2013-01-13 20:00,14,720.5,720.75,720.25,720.75,178
20130301|2013-01-13 20:30,14,720.75,721,720,720.75,284
20130301|2013-01-13 21:00,14,720.5,721.25,719.25,720.5,424
20130301|2013-01-13 21:30,14,720.5,721,720.5,720.5,81
20130301|2013-01-13 22:00,14,720.25,720.75,719.75,720.25,144
20130301|2013-01-13 22:30,14,720,720.75,720,720.25,196
20130301|2013-01-13 23:00,14,720.75,721,720.5,720.75,45
20130301|2013-01-13 23:30,14,721,721.25,720.5,721,199
20130301|2013-01-14 00:00,14,721,721.25,720.25,721,96
20130301|2013-01-14 00:30,14,720.75,721.5,720.5,721,182
20130301|2013-01-14 01:00,14,721.5,721.5,720.25,720.75,336
20130301|2013-01-14 01:30,14,720.75,722.5,720,721.75,719
20130301|2013-01-14 02:00,14,722,722.5,721.5,722,404
20130301|2013-01-14 02:30,14,722,722.75,721.5,722.5,203
20130301|2013-01-14 03:00,14,722.25,723.25,722.25,723.25,697
20130301|2013-01-14 03:30,14,723,723.5,722.25,723,890
20130301|2013-01-14 04:00,14,723,724,723,723.5,708
20130301|2013-01-14 04:30,14,723.5,723.75,722.25,722.75,671
20130301|2013-01-14 05:00,14,722.5,723.75,722.5,723.5,200
20130301|2013-01-14 05:30,14,723.5,723.5,721.5,722.75,837
20130301|2013-01-14 06:00,14,723,723.25,722,722.25,707
20130301|2013-01-14 06:30,14,722.5,723.5,722.25,722.25,592
20130301|2013-01-14 07:00,14,722.25,724.25,721.75,723,1980
20130301|2013-01-14 07:30,14,722.5,726.75,722.5,724,4566
20130301|2013-01-14 08:00,14,724,724,720,721.25,4984
20130301|2013-01-14 08:30,14,721.25,723.5,721.25,723.25,3451
20130301|2013-01-14 09:00,14,723.25,725.5,723,724.25,5638
20130301|2013-01-14 09:30,14,724.25,725.25,721,725,22117
20130301|2013-01-14 10:00,14,725,725,721.5,722.75,9231
20130301|2013-01-14 10:30,14,722.75,724,722.5,723.5,7948
20130301|2013-01-14 11:00,14,723.75,724.75,722,724.25,7848
20130301|2013-01-14 11:30,14,724.25,724.75,722.75,724,6937
20130301|2013-01-14 12:00,14,724,724.5,722.75,724,7048
20130301|2013-01-14 12:30,14,724,724.75,722,722,4706
20130301|2013-01-14 13:00,14,722.25,724,721.5,723.25,4776
20130301|2013-01-14 13:30,14,723.5,724.5,722.75,724,12650
20130301|2013-01-14 17:00,15,723.5,724,722,722.75,888
20130301|2013-01-14 17:30,15,722.75,724,722.25,724,699
20130301|2013-01-14 18:00,15,723.75,724,723.75,723.75,113
20130301|2013-01-14 18:30,15,723.75,724,723.75,723.75,115
20130301|2013-01-14 19:00,15,723.5,724.25,722,723,390
20130301|2013-01-14 19:30,15,723,723.5,722.75,722.75,91
20130301|2013-01-14 20:00,15,723,723.5,723,723,67
20130301|2013-01-14 20:30,15,723,723.5,722.75,723,91
20130301|2013-01-14 21:00,15,723.25,723.75,722.75,723.25,98
20130301|2013-01-14 21:30,15,723.25,723.25,722.75,723.25,96
20130301|2013-01-14 22:00,15,723.25,724,723,723.75,145
20130301|2013-01-14 22:30,15,723.5,725,723.5,725,312
20130301|2013-01-14 23:00,15,725,725.25,724.25,724.75,98
20130301|2013-01-14 23:30,15,724.75,725,724.5,724.75,228
20130301|2013-01-15 00:00,15,724.75,725,724,724.75,318
20130301|2013-01-15 00:30,15,724.75,725.25,724.5,725,111
20130301|2013-01-15 01:00,15,724.75,725.75,724.75,725.25,204
20130301|2013-01-15 01:30,15,725.25,725.75,725.25,725.5,188
20130301|2013-01-15 02:00,15,725.5,726,725,725.75,192
20130301|2013-01-15 02:30,15,725.75,725.75,725,725.25,228
20130301|2013-01-15 03:00,15,725,725.25,724.25,724.75,630
20130301|2013-01-15 03:30,15,724.75,724.75,723.75,724,380
20130301|2013-01-15 04:00,15,724.25,724.25,723,723.5,212
20130301|2013-01-15 04:30,15,723.5,723.75,723,723,225
20130301|2013-01-15 05:00,15,723,724.25,722.75,724.25,134
20130301|2013-01-15 05:30,15,724.25,727.75,724,726.5,2477
20130301|2013-01-15 06:00,15,726.5,726.5,725,726,582
20130301|2013-01-15 06:30,15,725.75,726.25,725,726,345
20130301|2013-01-15 07:00,15,726,727,725.5,726,1135
20130301|2013-01-15 07:30,15,726,727,724.5,725.25,971
20130301|2013-01-15 08:00,15,725.25,725.75,724.25,725,1724
20130301|2013-01-15 08:30,15,724.75,727.25,724.5,727.25,2406
20130301|2013-01-15 09:00,15,727,728.75,726.75,728,6680
20130301|2013-01-15 09:30,15,728,730,726.75,729.25,16373
20130301|2013-01-15 10:00,15,729.25,732.25,728.25,731.5,17813
20130301|2013-01-15 10:30,15,731.75,732,729.25,731.25,9730
20130301|2013-01-15 11:00,15,731.5,731.75,728.75,731.75,7722
20130301|2013-01-15 11:30,15,731.75,734.5,731.5,731.75,10911
20130301|2013-01-15 12:00,15,731.75,733.25,730.75,732.5,7088
20130301|2013-01-15 12:30,15,732.5,732.5,730.75,731.5,4567
20130301|2013-01-15 13:00,15,731.5,731.5,729.5,729.5,3504
20130301|2013-01-15 13:30,15,729.5,731.5,728.75,731.5,12779
20130301|2013-01-15 17:00,16,730,730.25,729.25,730,895
20130301|2013-01-15 17:30,16,730,730,729.5,730,66
20130301|2013-01-15 18:00,16,730,730.25,729.25,729.25,238
20130301|2013-01-15 18:30,16,729.5,729.5,728.75,728.75,119
20130301|2013-01-15 19:00,16,728.75,730,728.5,729.75,115
20130301|2013-01-15 19:30,16,730,730.25,729.5,729.75,106
20130301|2013-01-15 20:00,16,729.75,730.5,729.75,730.25,185
20130301|2013-01-15 20:30,16,730.25,730.5,730.25,730.25,84
20130301|2013-01-15 21:00,16,730.25,730.5,729.75,730,204
20130301|2013-01-15 21:30,16,730,730.5,729.75,730.25,36
20130301|2013-01-15 22:00,16,730.25,731.75,730.25,730.75,580
20130301|2013-01-15 22:30,16,731.25,732,731.25,731.75,174
20130301|2013-01-15 23:00,16,731.75,732,731.5,732,119
20130301|2013-01-15 23:30,16,731.5,732,731.5,732,113
20130301|2013-01-16 00:00,16,732,732.75,731.75,732.5,190
20130301|2013-01-16 00:30,16,732.25,733.25,732.25,733.25,398
20130301|2013-01-16 01:00,16,733.25,733.25,732.5,732.75,287
20130301|2013-01-16 01:30,16,732.75,733.25,732.5,732.75,265
20130301|2013-01-16 02:00,16,732.75,735,732.75,734.25,2310
20130301|2013-01-16 02:30,16,734.25,734.5,733.25,734,585
20130301|2013-01-16 03:00,16,734.25,734.25,733.75,733.75,263
20130301|2013-01-16 03:30,16,734,734.75,734,734.5,360
20130301|2013-01-16 04:00,16,734.5,734.5,733.75,734,208
20130301|2013-01-16 04:30,16,734,734,733.25,733.5,236
20130301|2013-01-16 05:00,16,733.5,734.25,733.25,734.25,350
20130301|2013-01-16 05:30,16,734.25,734.5,733.5,734.25,226
20130301|2013-01-16 06:00,16,734.5,734.75,734,734,130
20130301|2013-01-16 06:30,16,734,734,733,733,350
20130301|2013-01-16 07:00,16,733,733.75,732.75,733,551
20130301|2013-01-16 07:30,16,733,734.5,731,734.25,2849
20130301|2013-01-16 08:00,16,734.25,735,732.75,733.75,2829
20130301|2013-01-16 08:30,16,733.5,733.75,732.75,733,1738
20130301|2013-01-16 09:00,16,733,735,733,734.75,3805
20130301|2013-01-16 09:30,16,734.5,735,725.5,725.75,27833
20130301|2013-01-16 10:00,16,725.75,728.5,725.25,725.5,11528
20130301|2013-01-16 10:30,16,725.75,727,724.5,726.5,6408
20130301|2013-01-16 11:00,16,726.25,726.75,725.75,726,4216
20130301|2013-01-16 11:30,16,726,728,726,726.75,5844
20130301|2013-01-16 12:00,16,727,728.5,726,728.5,2740
20130301|2013-01-16 12:30,16,728.5,729.75,726.75,728.75,6033
20130301|2013-01-16 13:00,16,728.75,729,727.5,728.75,2743
20130301|2013-01-16 13:30,16,728.75,733.25,727.5,733.25,13402
20130301|2013-01-16 17:00,17,731.25,733.5,731,732,1916
20130301|2013-01-16 17:30,17,732,732.25,731.5,731.75,73
20130301|2013-01-16 18:00,17,731.5,731.5,731,731.5,101
20130301|2013-01-16 18:30,17,731.25,732.25,731.25,731.5,180
20130301|2013-01-16 19:00,17,731.25,731.75,730.75,731.5,221
20130301|2013-01-16 19:30,17,731.25,731.25,730.75,731.25,296
20130301|2013-01-16 20:00,17,731,731.25,730.25,731.25,165
20130301|2013-01-16 20:30,17,731.5,731.75,731,731.5,32
20130301|2013-01-16 21:00,17,731.5,731.5,730.25,731,105
20130301|2013-01-16 21:30,17,730.75,731.25,730,731,218
20130301|2013-01-16 22:00,17,731,732,731,732,217
20130301|2013-01-16 22:30,17,732,732.25,731.5,731.5,34
20130301|2013-01-16 23:00,17,731.5,732.5,731,732.25,143
20130301|2013-01-16 23:30,17,732.5,733,732.25,732.25,230
20130301|2013-01-17 00:00,17,732.5,733.25,732,732.5,182
20130301|2013-01-17 00:30,17,732.25,732.5,730.25,731.25,397
20130301|2013-01-17 01:00,17,731,732,730.75,731.75,146
20130301|2013-01-17 01:30,17,732.25,732.5,731.5,732.25,128
20130301|2013-01-17 02:00,17,732.25,733.25,732.25,732.75,253
20130301|2013-01-17 02:30,17,733,733.25,732.75,733,161
20130301|2013-01-17 03:00,17,732.75,732.75,731.75,732.5,368
20130301|2013-01-17 03:30,17,732.5,732.5,732,732,156
20130301|2013-01-17 04:00,17,732,732.5,732,732,95
20130301|2013-01-17 04:30,17,732,732.25,728,730,1378
20130301|2013-01-17 05:00,17,730,730.25,729,729.5,271
20130301|2013-01-17 05:30,17,729.25,729.5,729,729.25,104
20130301|2013-01-17 06:00,17,729,729.75,728.75,729.75,279
20130301|2013-01-17 06:30,17,729.75,730.75,729.25,729.25,387
20130301|2013-01-17 07:00,17,729,730.5,729,729.75,555
20130301|2013-01-17 07:30,17,730,734,730,731.25,3009
20130301|2013-01-17 08:00,17,731.25,732,726.5,727.25,3888
20130301|2013-01-17 08:30,17,727.25,728.75,726.25,727.25,2115
20130301|2013-01-17 09:00,17,727.25,728,726.75,727.75,2096
20130301|2013-01-17 09:30,17,727.75,729.25,726,727.5,12433
20130301|2013-01-17 10:00,17,727.5,730.5,727,730.5,4412
20130301|2013-01-17 10:30,17,730.5,730.5,726,726.25,6860
20130301|2013-01-17 11:00,17,726.25,727,725,726.25,8456
20130301|2013-01-17 11:30,17,726.25,728,726,727.5,3705
20130301|2013-01-17 12:00,17,727.5,728.75,727.25,727.75,3778
20130301|2013-01-17 12:30,17,727.75,728,726,727,2268
20130301|2013-01-17 13:00,17,727,727.25,726,726.5,1851
20130301|2013-01-17 13:30,17,726.5,726.75,722.5,724.75,12760
20130301|2013-01-17 17:00,18,724.5,725,723,724.75,778
20130301|2013-01-17 17:30,18,724.75,727,724.75,726.75,453
20130301|2013-01-17 18:00,18,726.5,726.75,726.25,726.25,129
20130301|2013-01-17 18:30,18,726.5,726.75,725,725,218
20130301|2013-01-17 19:00,18,725.25,725.25,723.75,724,194
20130301|2013-01-17 19:30,18,724.25,724.5,723.75,724.5,129
20130301|2013-01-17 20:00,18,724.5,724.75,724,724,83
20130301|2013-01-17 20:30,18,724,726,723.75,725.75,208
20130301|2013-01-17 21:00,18,725.75,726,725.5,726,81
20130301|2013-01-17 21:30,18,726,726,725.5,726,62
20130301|2013-01-17 22:00,18,726.25,726.5,726,726.5,195
20130301|2013-01-17 22:30,18,726.5,726.75,726.5,726.5,74
20130301|2013-01-17 23:00,18,726.75,727,726.5,726.75,114
20130301|2013-01-17 23:30,18,727,727,726.75,727,87
20130301|2013-01-18 00:00,18,726.75,727,726.75,727,92
20130301|2013-01-18 00:30,18,726.75,727,726,726.75,239
20130301|2013-01-18 01:00,18,726.75,727.25,726.5,727,144
20130301|2013-01-18 01:30,18,727.25,727.5,727,727.25,88
20130301|2013-01-18 02:00,18,727,727.75,727,727.5,138
20130301|2013-01-18 02:30,18,727.75,729,727.75,729,980
20130301|2013-01-18 03:00,18,729,729,728,728.25,266
20130301|2013-01-18 03:30,18,728.25,729,728,728.5,169
20130301|2013-01-18 04:00,18,728.5,728.75,728.25,728.5,97
20130301|2013-01-18 04:30,18,728.5,729.5,728.5,729.25,277
20130301|2013-01-18 05:00,18,729,729.25,728.75,729,231
20130301|2013-01-18 05:30,18,729,729.25,728.5,728.75,127
20130301|2013-01-18 06:00,18,728.5,729,728.5,728.75,138
20130301|2013-01-18 06:30,18,728.75,729.25,728,729.25,252
20130301|2013-01-18 07:00,18,729.25,729.25,727.25,727.5,1089
20130301|2013-01-18 07:30,18,727.5,727.75,726,727.25,976
20130301|2013-01-18 08:00,18,727,728.5,726.25,727.75,1781
20130301|2013-01-18 08:30,18,727.75,728.5,725.75,728.25,3442
20130301|2013-01-18 09:00,18,728.25,728.25,726.75,728,2619
20130301|2013-01-18 09:30,18,727.75,728.5,725.25,726.5,12279
20130301|2013-01-18 10:00,18,726.5,728,725.25,725.25,7621
20130301|2013-01-18 10:30,18,725.5,726.5,723.75,725.5,5778
20130301|2013-01-18 11:00,18,725.5,727.5,725.25,727,3586
20130301|2013-01-18 11:30,18,727,728,726.5,727,5445
20130301|2013-01-18 12:00,18,727.25,729.5,727,728.5,9214
20130301|2013-01-18 12:30,18,728.5,729.25,727.5,728,7381
20130301|2013-01-18 13:00,18,727.75,728.25,725.75,726,5159
20130301|2013-01-18 13:30,18,726,728,726,727.25,9436
20130301|2013-01-21 19:00,22,730.25,734,730.25,732.75,4097
20130301|2013-01-21 19:30,22,732.75,733,732,732.5,341
20130301|2013-01-21 20:00,22,732.75,733.25,732.5,733,262
20130301|2013-01-21 20:30,22,733.25,733.5,732.75,732.75,279
20130301|2013-01-21 21:00,22,732.75,733.75,732.5,733.75,235
20130301|2013-01-21 21:30,22,733.5,733.75,733.25,733.5,103
20130301|2013-01-21 22:00,22,733.5,733.75,733.5,733.75,43
20130301|2013-01-21 22:30,22,733.5,734,733.5,733.75,67
20130301|2013-01-21 23:00,22,733.75,733.75,733.5,733.5,17
20130301|2013-01-21 23:30,22,733.75,733.75,733.5,733.75,26
20130301|2013-01-22 00:00,22,733.75,734,733.75,733.75,101
20130301|2013-01-22 00:30,22,734,734.75,733.75,734.25,424
20130301|2013-01-22 01:00,22,734,734.25,733.75,734,125
20130301|2013-01-22 01:30,22,734,734.25,733.5,733.5,104
20130301|2013-01-22 02:00,22,734,734,733.5,734,148
20130301|2013-01-22 02:30,22,734,734,732.75,733,289
20130301|2013-01-22 03:00,22,733.25,733.75,732.75,733,157
20130301|2013-01-22 03:30,22,733,733.75,733,733.5,105
20130301|2013-01-22 04:00,22,733.5,733.5,733.25,733.5,131
20130301|2013-01-22 04:30,22,733.5,733.75,733,733.25,275
20130301|2013-01-22 05:00,22,733.25,733.75,733,733.25,168
20130301|2013-01-22 05:30,22,733.25,733.75,733,733.25,81
20130301|2013-01-22 06:00,22,733.25,733.5,733,733,138
20130301|2013-01-22 06:30,22,733,733.75,732.25,732.5,853
20130301|2013-01-22 07:00,22,732.5,733,732.25,732.5,477
20130301|2013-01-22 07:30,22,732.25,733.25,731.25,732.25,1488
20130301|2013-01-22 08:00,22,732.25,733.5,732.25,732.5,1107
20130301|2013-01-22 08:30,22,732.5,733,731.25,731.5,2202
20130301|2013-01-22 09:00,22,731.5,732.75,731.25,732,1803
20130301|2013-01-22 09:30,22,731.75,733,729,729.75,14142
20130301|2013-01-22 10:00,22,729.75,730.75,726.25,728,11336
20130301|2013-01-22 10:30,22,728,728.75,727.5,727.75,3995
20130301|2013-01-22 11:00,22,727.75,729,727.5,728.75,4330
20130301|2013-01-22 11:30,22,728.75,729,727.25,727.75,2617
20130301|2013-01-22 12:00,22,727.75,729.25,727.5,728.75,3813
20130301|2013-01-22 12:30,22,728.75,730.75,728.75,730.5,4866
20130301|2013-01-22 13:00,22,730.75,731,728.75,730,3383
20130301|2013-01-22 13:30,22,730,731,727.75,727.75,11056
20130301|2013-01-22 17:00,23,728,728,726,727.5,832
20130301|2013-01-22 17:30,23,727.75,727.75,727,727.25,72
20130301|2013-01-22 18:00,23,727.25,727.25,726,726.25,469
20130301|2013-01-22 18:30,23,726,726.5,725.5,725.75,194
20130301|2013-01-22 19:00,23,725.75,727,725.75,726.75,215
20130301|2013-01-22 19:30,23,726.5,726.75,726.25,726.25,56
20130301|2013-01-22 20:00,23,726.25,726.25,725.5,725.75,168
20130301|2013-01-22 20:30,23,725.75,725.75,725.75,725.75,45
20130301|2013-01-22 21:00,23,725.75,726.25,725.5,726.25,355
20130301|2013-01-22 21:30,23,726,726.75,726,726.75,128
20130301|2013-01-22 22:00,23,726.5,727.25,726.5,727.25,141
20130301|2013-01-22 22:30,23,727,728.25,727,728.25,479
20130301|2013-01-22 23:00,23,728.25,729,727.75,728.75,247
20130301|2013-01-22 23:30,23,728.75,728.75,728.25,728.5,153
20130301|2013-01-23 00:00,23,728.5,729,728.5,728.5,129
20130301|2013-01-23 00:30,23,728.5,729,728.5,728.75,67
20130301|2013-01-23 01:00,23,729,729,728.25,728.5,72
20130301|2013-01-23 01:30,23,728.25,728.75,728,728.5,77
20130301|2013-01-23 02:00,23,728.5,729,728.25,728.5,138
20130301|2013-01-23 02:30,23,728.25,729,728.25,728.75,105
20130301|2013-01-23 03:00,23,728.75,729,728.5,728.75,120
20130301|2013-01-23 03:30,23,729,729,728.5,728.75,184
20130301|2013-01-23 04:00,23,729,729.5,728.75,729.25,281
20130301|2013-01-23 04:30,23,729.25,729.75,729.25,729.75,168
20130301|2013-01-23 05:00,23,729.75,730,729.5,729.75,196
20130301|2013-01-23 05:30,23,729.75,729.75,729,729.25,294
20130301|2013-01-23 06:00,23,729.25,730,728.75,729.75,282
20130301|2013-01-23 06:30,23,729.75,730.5,729.5,729.75,608
20130301|2013-01-23 07:00,23,729.75,729.75,728.25,729,714
20130301|2013-01-23 07:30,23,729,729.25,726.5,727.25,2342
20130301|2013-01-23 08:00,23,727.25,727.5,725.25,725.75,2165
20130301|2013-01-23 08:30,23,725.75,727,725.5,726.25,1639
20130301|2013-01-23 09:00,23,726.5,727.75,726.25,727.75,2394
20130301|2013-01-23 09:30,23,728,730.5,727.25,728.75,11993
20130301|2013-01-23 10:00,23,728.5,729,726.75,727,5221
20130301|2013-01-23 10:30,23,727,728.25,726.75,728,3528
20130301|2013-01-23 11:00,23,728,728.5,725.25,726.5,4508
20130301|2013-01-23 11:30,23,726.5,726.75,723.5,725,10375
20130301|2013-01-23 12:00,23,725.25,725.5,722,723.25,7018
20130301|2013-01-23 12:30,23,723.5,724,721,721.75,6211
20130301|2013-01-23 13:00,23,721.75,722.75,719.25,721,9241
20130301|2013-01-23 13:30,23,721,721.75,719.5,721,11526
20130301|2013-01-23 17:00,24,720.25,721,718.75,719.25,804
20130301|2013-01-23 17:30,24,719,719.5,718.25,718.5,439
20130301|2013-01-23 18:00,24,718.5,718.5,717.25,717.75,398
20130301|2013-01-23 18:30,24,717.75,717.75,717,717,262
20130301|2013-01-23 19:00,24,717,717.5,717,717.5,137
20130301|2013-01-23 19:30,24,717.25,717.5,717,717.25,66
20130301|2013-01-23 20:00,24,717.25,718,717.25,717.5,164
20130301|2013-01-23 20:30,24,717.5,717.75,717,717.25,105
20130301|2013-01-23 21:00,24,717,717.5,716,716.25,456
20130301|2013-01-23 21:30,24,716,716.5,716,716.5,121
20130301|2013-01-23 22:00,24,716.5,717.25,716.25,717.25,182
20130301|2013-01-23 22:30,24,717.25,717.25,716.5,716.5,108
20130301|2013-01-23 23:00,24,716.75,717,716.5,717,128
20130301|2013-01-23 23:30,24,717,717,716.25,716.5,271
20130301|2013-01-24 00:00,24,716.25,717,716.25,716.75,244
20130301|2013-01-24 00:30,24,716.75,717,716.25,716.5,332
20130301|2013-01-24 01:00,24,716.5,716.5,716.25,716.5,148
20130301|2013-01-24 01:30,24,716.5,716.75,716,716.5,257
20130301|2013-01-24 02:00,24,716.5,716.75,716.5,716.75,296
20130301|2013-01-24 02:30,24,716.75,716.75,716.25,716.25,70
20130301|2013-01-24 03:00,24,716.25,716.75,716.25,716.75,358
20130301|2013-01-24 03:30,24,716.75,717.25,716.5,717,341
20130301|2013-01-24 04:00,24,717.25,717.25,716.5,716.75,199
20130301|2013-01-24 04:30,24,717,717,716,716.75,430
20130301|2013-01-24 05:00,24,717,717,716.25,716.5,138
20130301|2013-01-24 05:30,24,716.5,716.75,716,716.75,254
20130301|2013-01-24 06:00,24,716.75,717,716.5,717,183
20130301|2013-01-24 06:30,24,717,717,715.75,716.25,659
20130301|2013-01-24 07:00,24,716.25,716.25,715.25,715.25,1926
20130301|2013-01-24 07:30,24,715.5,716.25,714.5,716.25,2540
20130301|2013-01-24 08:00,24,716.25,717.75,715.75,716.5,1891
20130301|2013-01-24 08:30,24,716.75,716.75,716,716.25,1297
20130301|2013-01-24 09:00,24,716.5,716.5,715,716,3368
20130301|2013-01-24 09:30,24,716,719.25,714.75,718,13849
20130301|2013-01-24 10:00,24,718.25,722.25,717.5,721.25,10301
20130301|2013-01-24 10:30,24,721.25,722,719.75,720.5,7346
20130301|2013-01-24 11:00,24,720.5,723.25,720.5,721.5,7816
20130301|2013-01-24 11:30,24,721.5,721.75,718.25,719.5,5039
20130301|2013-01-24 12:00,24,719.5,721.25,719.25,719.5,2323
20130301|2013-01-24 12:30,24,719.5,722,719.5,721.5,2314
20130301|2013-01-24 13:00,24,721.75,721.75,719.5,719.75,2815
20130301|2013-01-24 13:30,24,720,726,720,723.25,14034
20130301|2013-01-24 17:00,25,725,726.75,724.25,726.25,1380
20130301|2013-01-24 17:30,25,726.25,726.5,725.5,725.5,217
20130301|2013-01-24 18:00,25,725.5,725.5,724.75,724.75,111
20130301|2013-01-24 18:30,25,724.75,725.25,724.25,724.75,155
20130301|2013-01-24 19:00,25,724.75,725,723.25,723.75,213
20130301|2013-01-24 19:30,25,723.75,724.5,723.75,723.75,66
20130301|2013-01-24 20:00,25,723.75,724.25,723.5,723.75,81
20130301|2013-01-24 20:30,25,723.5,723.75,723.5,723.5,45
20130301|2013-01-24 21:00,25,723.5,723.75,723.25,723.25,49
20130301|2013-01-24 21:30,25,723.25,724.25,723.25,724.25,191
20130301|2013-01-24 22:00,25,724.5,725,724.25,725,279
20130301|2013-01-24 22:30,25,725.25,725.25,724.5,724.75,55
20130301|2013-01-24 23:00,25,725,725.25,724.75,725,45
20130301|2013-01-24 23:30,25,725,726.25,724.75,726.25,175
20130301|2013-01-25 00:00,25,726.25,726.5,725.75,726.5,96
20130301|2013-01-25 00:30,25,726.25,726.5,726,726.25,44
20130301|2013-01-25 01:00,25,726.25,727.5,726.25,727.5,389
20130301|2013-01-25 01:30,25,727.25,727.25,725.75,725.75,245
20130301|2013-01-25 02:00,25,726,726,724.25,724.75,215
20130301|2013-01-25 02:30,25,724.25,724.25,723,724.25,270
20130301|2013-01-25 03:00,25,724,724.5,724,724.25,27
20130301|2013-01-25 03:30,25,724,724,722.25,722.25,289
20130301|2013-01-25 04:00,25,722.5,724.25,722.25,723.75,133
20130301|2013-01-25 04:30,25,723.75,724,723.75,723.75,32
20130301|2013-01-25 05:00,25,723.75,724.5,723.25,723.5,158
20130301|2013-01-25 05:30,25,723.25,724,723.25,723.5,86
20130301|2013-01-25 06:00,25,723.75,724.25,723.5,723.75,117
20130301|2013-01-25 06:30,25,724,724,723.5,723.5,84
20130301|2013-01-25 07:00,25,723.75,723.75,720.5,721,1690
20130301|2013-01-25 07:30,25,721,721,717.5,719.25,3478
20130301|2013-01-25 08:00,25,719.25,721.5,718.75,720.5,1993
20130301|2013-01-25 08:30,25,720.75,722,720.5,722,1331
20130301|2013-01-25 09:00,25,722,722.5,720,720.25,2085
20130301|2013-01-25 09:30,25,720.5,723.75,720,723,11962
20130301|2013-01-25 10:00,25,723,726.75,722.25,724.5,11447
20130301|2013-01-25 10:30,25,724.5,724.5,718,719.5,14158
20130301|2013-01-25 11:00,25,719.25,721.5,718.5,720.5,4728
20130301|2013-01-25 11:30,25,720.75,721.5,720,720.25,1917
20130301|2013-01-25 12:00,25,720.5,722.25,720.25,721.75,2736
20130301|2013-01-25 12:30,25,721.75,721.75,720,720.5,2031
20130301|2013-01-25 13:00,25,720.75,721.75,720.25,721.25,3445
20130301|2013-01-25 13:30,25,721,721.5,720,720,8052
20130301|2013-01-27 17:00,28,722.75,723.5,720.5,722.75,1096
20130301|2013-01-27 17:30,28,723,724.75,722.75,723.25,673
20130301|2013-01-27 18:00,28,723.25,724.25,722.5,724,100
20130301|2013-01-27 18:30,28,724,724.25,723.75,723.75,62
20130301|2013-01-27 19:00,28,723.75,724,723,723,136
20130301|2013-01-27 19:30,28,723.25,723.5,722.75,723.25,84
20130301|2013-01-27 20:00,28,723.5,724.25,723.5,724.25,72
20130301|2013-01-27 20:30,28,724.25,724.75,723.75,724.25,165
20130301|2013-01-27 21:00,28,724.25,724.5,724,724.5,57
20130301|2013-01-27 21:30,28,724,724,722.25,723.75,137
20130301|2013-01-27 22:00,28,724,724,723.25,723.75,34
20130301|2013-01-27 22:30,28,723.75,723.75,723.5,723.5,9
20130301|2013-01-27 23:00,28,723.25,723.25,723,723,13
20130301|2013-01-27 23:30,28,722.75,723.5,722.75,723,25
20130301|2013-01-28 00:00,28,723.5,723.75,723.25,723.75,74
20130301|2013-01-28 00:30,28,723.75,723.75,723.25,723.75,45
20130301|2013-01-28 01:00,28,723.75,724.5,723.75,724.25,71
20130301|2013-01-28 01:30,28,724.25,724.75,723.5,724,128
20130301|2013-01-28 02:00,28,724.25,727,724,726,1047
20130301|2013-01-28 02:30,28,725.75,726,725,725.25,103
20130301|2013-01-28 03:00,28,725.5,726.25,725.25,725.5,266
20130301|2013-01-28 03:30,28,725.75,726,724.75,725.25,95
20130301|2013-01-28 04:00,28,725.25,725.25,724.25,724.5,83
20130301|2013-01-28 04:30,28,724.5,725.75,724.5,725.25,127
20130301|2013-01-28 05:00,28,725.25,725.75,723.25,723.5,285
20130301|2013-01-28 05:30,28,723.75,723.75,721.5,722,583
20130301|2013-01-28 06:00,28,722,723,722,722,194
20130301|2013-01-28 06:30,28,722,723,721.75,723,161
20130301|2013-01-28 07:00,28,723,723.25,720.25,720.5,835
20130301|2013-01-28 07:30,28,720.5,721,719,720.5,1252
20130301|2013-01-28 08:00,28,720.75,721,719.25,720,1297
20130301|2013-01-28 08:30,28,720,720.5,719.5,720.25,1155
20130301|2013-01-28 09:00,28,720.25,720.75,719.5,720,1640
20130301|2013-01-28 09:30,28,719.75,725.75,719.25,725,15577
20130301|2013-01-28 10:00,28,725,725.25,721.75,722.75,6531
20130301|2013-01-28 10:30,28,722.75,725.25,722.5,724.75,4340
20130301|2013-01-28 11:00,28,724.75,725.75,723.75,724.25,3087
20130301|2013-01-28 11:30,28,724,725,723,723,1883
20130301|2013-01-28 12:00,28,723,723.75,722,723.25,2148
20130301|2013-01-28 12:30,28,723.25,724,722.75,723.25,2097
20130301|2013-01-28 13:00,28,723.5,729.5,723.5,727.75,11431
20130301|2013-01-28 13:30,28,727.75,729.75,726.5,729.5,10840
20130301|2013-01-28 17:00,29,728.5,729,727.5,728.25,1267
20130301|2013-01-28 17:30,29,728.5,728.5,728.25,728.25,54
20130301|2013-01-28 18:00,29,728.25,728.5,728,728,43
20130301|2013-01-28 18:30,29,728,728,727.75,728,79
20130301|2013-01-28 19:00,29,727.75,728,727.5,727.5,60
20130301|2013-01-28 19:30,29,727.5,727.75,727.5,727.75,108
20130301|2013-01-28 20:00,29,727.75,728,727.5,727.75,52
20130301|2013-01-28 20:30,29,727.5,728,727.5,728,80
20130301|2013-01-28 21:00,29,727.75,728,727.5,727.5,65
20130301|2013-01-28 21:30,29,727.75,728.5,727.5,728.25,98
20130301|2013-01-28 22:00,29,728.5,728.75,728,728.5,146
20130301|2013-01-28 22:30,29,728.75,729,728.75,728.75,335
20130301|2013-01-28 23:00,29,729,729.25,728.5,729,158
20130301|2013-01-28 23:30,29,729,729,728.75,729,24
20130301|2013-01-29 00:00,29,729.25,729.25,729,729,120
20130301|2013-01-29 00:30,29,729.25,729.25,728.75,729,58
20130301|2013-01-29 01:00,29,729.25,729.25,728.5,729,71
20130301|2013-01-29 01:30,29,729,729.25,728.75,729.25,148
20130301|2013-01-29 02:00,29,729.25,730,729,729.5,637
20130301|2013-01-29 02:30,29,729.5,730,729.5,730,710
20130301|2013-01-29 03:00,29,730,730.5,730,730.5,361
20130301|2013-01-29 03:30,29,730.5,730.75,730,730.5,356
20130301|2013-01-29 04:00,29,730.5,731.75,730.5,731,956
20130301|2013-01-29 04:30,29,731,731.5,731,731.25,178
20130301|2013-01-29 05:00,29,731.25,732,731.25,731.5,562
20130301|2013-01-29 05:30,29,731.75,732,731,731,333
20130301|2013-01-29 06:00,29,731,731.75,731,731.25,160
20130301|2013-01-29 06:30,29,731.5,731.75,730,730,402
20130301|2013-01-29 07:00,29,730,732,730,731.75,873
20130301|2013-01-29 07:30,29,731.5,732,730.5,730.75,910
20130301|2013-01-29 08:00,29,730.75,731,729.75,730.25,1402
20130301|2013-01-29 08:30,29,730.5,731,730.25,730.75,875
20130301|2013-01-29 09:00,29,730.75,732.5,730.5,732,3364
20130301|2013-01-29 09:30,29,732.25,732.5,729,730.25,10190
20130301|2013-01-29 10:00,29,730.25,730.75,729,729.75,5335
20130301|2013-01-29 10:30,29,729.75,730.75,729.25,730,2563
20130301|2013-01-29 11:00,29,730.25,731,729.75,730.75,3878
20130301|2013-01-29 11:30,29,730.5,731.5,730.25,731.25,2878
20130301|2013-01-29 12:00,29,731,732,730.5,731.75,3643
20130301|2013-01-29 12:30,29,731.75,732,729.75,729.75,3396
20130301|2013-01-29 13:00,29,730,730.25,728.25,728.75,4569
20130301|2013-01-29 13:30,29,728.75,730.5,728.25,729.5,7867
20130301|2013-01-29 17:00,30,729,729.5,728,728.25,704
20130301|2013-01-29 17:30,30,728.25,728.25,727,727.25,345
20130301|2013-01-29 18:00,30,727.25,728.25,727.25,727.25,137
20130301|2013-01-29 18:30,30,727.25,727.5,726.75,726.75,314
20130301|2013-01-29 19:00,30,726.75,727.75,725.5,727.25,827
20130301|2013-01-29 19:30,30,727.25,728.5,727.25,728.5,80
20130301|2013-01-29 20:00,30,728.5,729,727,728,333
20130301|2013-01-29 20:30,30,728,728.75,728,728.75,53
20130301|2013-01-29 21:00,30,728.75,729,728.5,728.75,64
20130301|2013-01-29 21:30,30,728.75,729,728.5,728.75,73
20130301|2013-01-29 22:00,30,728.5,728.75,728.5,728.75,12
20130301|2013-01-29 22:30,30,728.75,729.25,728.75,729.25,51
20130301|2013-01-29 23:00,30,729,729.25,729,729.25,50
20130301|2013-01-29 23:30,30,729,729.25,729,729.25,49
20130301|2013-01-30 00:00,30,729.25,729.25,728.25,728.75,106
20130301|2013-01-30 00:30,30,729,729.5,729,729.25,110
20130301|2013-01-30 01:00,30,729.5,729.5,728.25,728.25,60
20130301|2013-01-30 01:30,30,728.25,728.25,727.25,728,252
20130301|2013-01-30 02:00,30,728,728.25,727.5,727.5,160
20130301|2013-01-30 02:30,30,727.75,728.25,727.75,727.75,109
20130301|2013-01-30 03:00,30,727.5,727.75,727.25,727.75,152
20130301|2013-01-30 03:30,30,727.75,728,727.5,728,68
20130301|2013-01-30 04:00,30,728,729.25,728,729.25,186
20130301|2013-01-30 04:30,30,729.25,734.25,729.25,733.75,4091
20130301|2013-01-30 05:00,30,733.5,737,733.25,736,4066
20130301|2013-01-30 05:30,30,735.75,739,735.5,737.25,2587
20130301|2013-01-30 06:00,30,737.5,737.75,736.25,736.75,604
20130301|2013-01-30 06:30,30,736.75,738.5,735.75,736.25,1086
20130301|2013-01-30 07:00,30,736.25,736.25,733.5,733.5,1962
20130301|2013-01-30 07:30,30,733.5,735.75,732.75,734.75,1710
20130301|2013-01-30 08:00,30,735,735.75,734,734.25,1421
20130301|2013-01-30 08:30,30,734.25,735,734,734,2226
20130301|2013-01-30 09:00,30,734,735.25,733.5,734.5,2555
20130301|2013-01-30 09:30,30,734.75,737,734.5,736.5,18816
20130301|2013-01-30 10:00,30,736.5,737,734.5,735,7164
20130301|2013-01-30 10:30,30,735.25,736.75,735,736.25,5146
20130301|2013-01-30 11:00,30,736.5,737,735.75,736,3653
20130301|2013-01-30 11:30,30,736,736.75,735.5,736.5,3599
20130301|2013-01-30 12:00,30,736.5,738.5,736.5,737,8676
20130301|2013-01-30 12:30,30,737,740.75,737,739.25,13468
20130301|2013-01-30 13:00,30,739.25,740.5,738,738,5944
20130301|2013-01-30 13:30,30,738.25,741,738,740.75,11631
20130301|2013-01-30 17:00,31,739.25,740.5,739.25,740.25,1508
20130301|2013-01-30 17:30,31,740.25,740.75,739.75,740.75,232
20130301|2013-01-30 18:00,31,740.5,743.75,740.25,743.25,2399
20130301|2013-01-30 18:30,31,743.25,743.5,743,743,169
20130301|2013-01-30 19:00,31,743,743.25,742,742,334
20130301|2013-01-30 19:30,31,742,742.5,741.5,741.5,234
20130301|2013-01-30 20:00,31,741.5,741.5,740.25,741.25,406
20130301|2013-01-30 20:30,31,741.5,742,740.25,742,344
20130301|2013-01-30 21:00,31,741.75,742.25,741.5,741.5,125
20130301|2013-01-30 21:30,31,741.5,742,741,742,159
20130301|2013-01-30 22:00,31,742,742.75,741.75,742.75,227
20130301|2013-01-30 22:30,31,742.75,743.25,742.25,742.75,285
20130301|2013-01-30 23:00,31,743,743.25,742.75,743.25,176
20130301|2013-01-30 23:30,31,743,743.5,743,743.5,85
20130301|2013-01-31 00:00,31,743.5,744.5,742.75,743.5,978
20130301|2013-01-31 00:30,31,743.5,744,743.5,743.75,65
20130301|2013-01-31 01:00,31,744,744.25,743,743.75,88
20130301|2013-01-31 01:30,31,744,744.25,743.5,744,90
20130301|2013-01-31 02:00,31,744.25,744.5,743.75,744.25,159
20130301|2013-01-31 02:30,31,744.25,744.25,743.25,744,499
20130301|2013-01-31 03:00,31,744,744,740.25,740.75,835
20130301|2013-01-31 03:30,31,740.5,741.5,740.25,741,435
20130301|2013-01-31 04:00,31,741,741,739.75,740.25,568
20130301|2013-01-31 04:30,31,740.25,740.5,739.25,740,660
20130301|2013-01-31 05:00,31,739.75,740.25,739.5,740,137
20130301|2013-01-31 05:30,31,740,740.25,739.5,740,244
20130301|2013-01-31 06:00,31,740,740,739.25,739.5,429
20130301|2013-01-31 06:30,31,739.5,740,739.25,739.5,580
20130301|2013-01-31 07:00,31,739.5,740,738.5,739.25,2088
20130301|2013-01-31 07:30,31,739,739.75,737.75,738.25,2925
20130301|2013-01-31 08:00,31,738.25,738.5,736.5,738.25,2160
20130301|2013-01-31 08:30,31,738,739.25,737.5,738,2513
20130301|2013-01-31 09:00,31,737.75,738,736,737.75,4391
20130301|2013-01-31 09:30,31,737.5,739.5,736.25,736.75,10343
20130301|2013-01-31 10:00,31,736.75,737.75,734.25,735.5,10785
20130301|2013-01-31 10:30,31,735.5,740,734.75,739.5,7527
20130301|2013-01-31 11:00,31,739.5,741.25,738.75,741,7655
20130301|2013-01-31 11:30,31,741,741.25,740,741,3638
20130301|2013-01-31 12:00,31,741,741.25,737.5,738.75,5104
20130301|2013-01-31 12:30,31,739,740,738.25,740,3625
20130301|2013-01-31 13:00,31,739.75,740,738.5,739,2268
20130301|2013-01-31 13:30,31,739,742,738,741.75,12555
20130301|2013-01-31 17:00,1,740.25,741.5,740,740.5,1444
20130301|2013-01-31 17:30,1,740.5,740.75,740.25,740.75,81
20130301|2013-01-31 18:00,1,740.75,741.5,740.5,741.5,192
20130301|2013-01-31 18:30,1,741.5,742,741.25,741.75,274
20130301|2013-01-31 19:00,1,741.5,741.5,738.75,739.5,602
20130301|2013-01-31 19:30,1,739.5,742,739.5,742,403
20130301|2013-01-31 20:00,1,742,742.5,741.5,742.25,345
20130301|2013-01-31 20:30,1,742.25,742.25,741.75,742,86
20130301|2013-01-31 21:00,1,742,742,741.75,741.75,14
20130301|2013-01-31 21:30,1,741.75,742.25,741.5,742,43
20130301|2013-01-31 22:00,1,742,742,741.5,741.5,54
20130301|2013-01-31 22:30,1,741.5,742,741.5,742,51
20130301|2013-01-31 23:00,1,742,742,741.25,741.5,141
20130301|2013-01-31 23:30,1,741.5,742,741.5,742,89
20130301|2013-02-01 00:00,1,742,742,741.5,741.75,33
20130301|2013-02-01 00:30,1,741.75,742.5,741.5,742.25,169
20130301|2013-02-01 01:00,1,742,742.5,741.75,742.25,129
20130301|2013-02-01 01:30,1,742,743,742,743,524
20130301|2013-02-01 02:00,1,743,743.25,743,743.25,194
20130301|2013-02-01 02:30,1,743.25,743.5,742.75,743.5,396
20130301|2013-02-01 03:00,1,743.5,743.5,743,743.25,118
20130301|2013-02-01 03:30,1,743.25,743.75,743,743.5,356
20130301|2013-02-01 04:00,1,743.5,743.75,743.5,743.75,260
20130301|2013-02-01 04:30,1,743.5,744,743.25,743.75,775
20130301|2013-02-01 05:00,1,743.75,744,743.75,743.75,516
20130301|2013-02-01 05:30,1,743.75,744.5,743.75,744,262
20130301|2013-02-01 06:00,1,744,744.75,744,744.5,708
20130301|2013-02-01 06:30,1,744.75,744.75,744.25,744.5,313
20130301|2013-02-01 07:00,1,744.5,745.5,742.5,743,2425
20130301|2013-02-01 07:30,1,742.75,743.25,740,742.5,2158
20130301|2013-02-01 08:00,1,742.5,743,742,742.75,1490
20130301|2013-02-01 08:30,1,743,744.25,742.5,744,2201
20130301|2013-02-01 09:00,1,744.25,745.75,743.5,745.25,3809
20130301|2013-02-01 09:30,1,745.5,746.25,743,743.25,12695
20130301|2013-02-01 10:00,1,743.25,744.75,743,744.75,5165
20130301|2013-02-01 10:30,1,744.75,745,742,742.25,7373
20130301|2013-02-01 11:00,1,742,742.25,739.25,741.25,9935
20130301|2013-02-01 11:30,1,741.5,742,735.5,739,14541
20130301|2013-02-01 12:00,1,739.25,739.5,737,737.5,6340
20130301|2013-02-01 12:30,1,737.75,738.5,736.5,737,5664
20130301|2013-02-01 13:00,1,737,738.5,736.5,738,4001
20130301|2013-02-01 13:30,1,738,739.75,735,735.75,16452
20130301|2013-02-03 17:00,4,738.5,739.25,736.75,736.75,1535
20130301|2013-02-03 17:30,4,737.25,737.75,736.75,737.5,104
20130301|2013-02-03 18:00,4,737.5,737.75,736.5,736.75,116
20130301|2013-02-03 18:30,4,736.5,737.5,736.25,736.75,114
20130301|2013-02-03 19:00,4,736.5,737,736,737,195
20130301|2013-02-03 19:30,4,737,737.5,737,737.25,38
20130301|2013-02-03 20:00,4,737,737.75,736.5,736.75,135
20130301|2013-02-03 20:30,4,736.75,738,736.5,737.75,128
20130301|2013-02-03 21:00,4,737.75,738,737.5,737.75,33
20130301|2013-02-03 21:30,4,737.75,738,737.5,738,16
20130301|2013-02-03 22:00,4,738,738.25,737.5,738,24
20130301|2013-02-03 22:30,4,738,738.5,738,738,112
20130301|2013-02-03 23:00,4,738,738.75,738,738.5,55
20130301|2013-02-03 23:30,4,738.5,738.5,738.5,738.5,19
20130301|2013-02-04 00:00,4,738.75,739,738.75,738.75,32
20130301|2013-02-04 00:30,4,738.75,738.75,738.25,738.75,51
20130301|2013-02-04 01:00,4,738.5,739.25,738.5,739,195
20130301|2013-02-04 01:30,4,739,739.5,739,739.5,47
20130301|2013-02-04 02:00,4,739.25,739.25,739,739.25,50
20130301|2013-02-04 02:30,4,739.25,739.5,738,739,114
20130301|2013-02-04 03:00,4,739,740,738.75,739.75,409
20130301|2013-02-04 03:30,4,739.75,740,739.5,740,334
20130301|2013-02-04 04:00,4,739.75,741,739.75,740.5,609
20130301|2013-02-04 04:30,4,740.5,741,740,740.25,227
20130301|2013-02-04 05:00,4,740.25,741,739.75,740.25,169
20130301|2013-02-04 05:30,4,740.5,740.5,738.25,739,395
20130301|2013-02-04 06:00,4,739,739.5,737.5,737.5,296
20130301|2013-02-04 06:30,4,737.75,738,736.5,738,736
20130301|2013-02-04 07:00,4,738,738.5,736.75,737,1410
20130301|2013-02-04 07:30,4,737,738.25,736.5,736.5,927
20130301|2013-02-04 08:00,4,736.75,737.75,735.25,737.5,2120
20130301|2013-02-04 08:30,4,737.75,738.25,737,737.25,1344
20130301|2013-02-04 09:00,4,737.25,740,737.25,740,2961
20130301|2013-02-04 09:30,4,739.75,741.75,739.25,739.5,13121
20130301|2013-02-04 10:00,4,739.75,740.75,737.5,738,6578
20130301|2013-02-04 10:30,4,738,738,735.25,736,6102
20130301|2013-02-04 11:00,4,736,736.5,735.25,736.25,4667
20130301|2013-02-04 11:30,4,736.25,736.25,731,731,10364
20130301|2013-02-04 12:00,4,731,732.75,730.75,732.5,4099
20130301|2013-02-04 12:30,4,732.25,733.25,731.25,733,2363
20130301|2013-02-04 13:00,4,732.75,733.75,732.25,732.25,2544
20130301|2013-02-04 13:30,4,732.25,734.75,732,734,6814
20130301|2013-02-04 17:00,5,734,734.75,733.5,733.75,815
20130301|2013-02-04 17:30,5,733.75,734,733.25,733.75,184
20130301|2013-02-04 18:00,5,733.75,734,733.75,734,18
20130301|2013-02-04 18:30,5,734,734,733,733,91
20130301|2013-02-04 19:00,5,733,733.5,732,732,312
20130301|2013-02-04 19:30,5,732,733,732,732.75,231
20130301|2013-02-04 20:00,5,732.75,732.75,731.75,731.75,176
20130301|2013-02-04 20:30,5,732,732,731.25,732,212
20130301|2013-02-04 21:00,5,731.75,732,731.5,732,38
20130301|2013-02-04 21:30,5,732,732.75,732,732.25,278
20130301|2013-02-04 22:00,5,732.25,733,732.25,733,82
20130301|2013-02-04 22:30,5,733,734.5,733,734.25,283
20130301|2013-02-04 23:00,5,734.25,734.5,734,734.25,91
20130301|2013-02-04 23:30,5,734.25,734.5,734,734.25,114
20130301|2013-02-05 00:00,5,734.5,734.5,734,734.5,197
20130301|2013-02-05 00:30,5,734.5,734.5,734.25,734.5,40
20130301|2013-02-05 01:00,5,734.5,734.5,733.75,733.75,102
20130301|2013-02-05 01:30,5,734,734,732.25,733,237
20130301|2013-02-05 02:00,5,733,734.5,733,734.5,81
20130301|2013-02-05 02:30,5,734.5,734.75,734.25,734.5,76
20130301|2013-02-05 03:00,5,734.25,734.75,733.75,734,252
20130301|2013-02-05 03:30,5,734.25,735,734.25,734.75,207
20130301|2013-02-05 04:00,5,735,735,734.25,734.25,107
20130301|2013-02-05 04:30,5,734.5,734.75,733.25,734.5,173
20130301|2013-02-05 05:00,5,734.25,734.5,734,734.25,25
20130301|2013-02-05 05:30,5,734.25,734.5,734,734,84
20130301|2013-02-05 06:00,5,734,734,732,732,394
20130301|2013-02-05 06:30,5,732,732.5,730,730.5,1298
20130301|2013-02-05 07:00,5,730.25,731.25,730.25,731,755
20130301|2013-02-05 07:30,5,731,731,728.5,728.5,2087
20130301|2013-02-05 08:00,5,728.75,730,728.25,729.25,1598
20130301|2013-02-05 08:30,5,729,730,728.5,728.5,1135
20130301|2013-02-05 09:00,5,728.75,728.75,727,728,4269
20130301|2013-02-05 09:30,5,727.75,728.75,725.5,727,16396
20130301|2013-02-05 10:00,5,727,727.5,724,726,11493
20130301|2013-02-05 10:30,5,726,728.5,725.25,728.5,4011
20130301|2013-02-05 11:00,5,728.5,728.5,726,726.25,2361
20130301|2013-02-05 11:30,5,726.5,727.5,725.25,725.25,2790
20130301|2013-02-05 12:00,5,725.5,726.75,724.5,726,3331
20130301|2013-02-05 12:30,5,726,727,725.5,727,2330
20130301|2013-02-05 13:00,5,727,727.25,726.5,727.25,1364
20130301|2013-02-05 13:30,5,727.25,729.75,727.25,729.5,9072
20130301|2013-02-05 17:00,6,729.25,729.5,728.75,729,409
20130301|2013-02-05 17:30,6,729,729.25,726.75,727.25,326
20130301|2013-02-05 18:00,6,727.5,727.5,726.5,727,111
20130301|2013-02-05 18:30,6,727.25,728,727,727,66
20130301|2013-02-05 19:00,6,727.25,728.5,726.75,728.25,206
20130301|2013-02-05 19:30,6,728.25,728.5,727.75,728.25,91
20130301|2013-02-05 20:00,6,728.25,728.25,727.5,728,223
20130301|2013-02-05 20:30,6,728,728.5,727.25,727.25,204
20130301|2013-02-05 21:00,6,727.25,727.5,727.25,727.5,17
20130301|2013-02-05 21:30,6,727.5,728.25,727.25,728,107
20130301|2013-02-05 22:00,6,728,728.5,727.75,728.25,50
20130301|2013-02-05 22:30,6,728.5,728.5,728.25,728.25,39
20130301|2013-02-05 23:00,6,728.5,728.75,728.25,728.25,40
20130301|2013-02-05 23:30,6,728.5,729,728.5,728.5,178
20130301|2013-02-06 00:00,6,728.25,728.5,727,727.25,228
20130301|2013-02-06 00:30,6,727.25,727.75,726.75,726.75,252
20130301|2013-02-06 01:00,6,726.75,727,725.5,725.75,311
20130301|2013-02-06 01:30,6,725.5,725.75,724.75,724.75,277
20130301|2013-02-06 02:00,6,725,725.5,724.75,725.25,269
20130301|2013-02-06 02:30,6,725.25,726,725,725.75,143
20130301|2013-02-06 03:00,6,725.5,725.5,724.75,725.25,228
20130301|2013-02-06 03:30,6,725,725.5,724,724.25,1287
20130301|2013-02-06 04:00,6,724.25,724.5,723.5,724,661
20130301|2013-02-06 04:30,6,724,724.5,723.75,724,386
20130301|2013-02-06 05:00,6,724,724.5,723.75,724.25,289
20130301|2013-02-06 05:30,6,724.25,724.5,723.25,724.25,377
20130301|2013-02-06 06:00,6,724.5,724.5,723.5,723.5,138
20130301|2013-02-06 06:30,6,723.5,724.75,723.25,724,685
20130301|2013-02-06 07:00,6,724.25,724.5,722,722.25,1404
20130301|2013-02-06 07:30,6,722.25,722.5,720.75,721.75,2383
20130301|2013-02-06 08:00,6,722,723.5,721.5,723.25,1705
20130301|2013-02-06 08:30,6,723.25,723.75,722.25,722.25,1079
20130301|2013-02-06 09:00,6,722.25,722.5,720.75,722.25,2695
20130301|2013-02-06 09:30,6,722.5,724.5,720.5,723.75,14895
20130301|2013-02-06 10:00,6,723.5,724.5,722.75,723.75,5550
20130301|2013-02-06 10:30,6,723.5,726.25,722.75,726,7704
20130301|2013-02-06 11:00,6,726,726.25,723,723.75,5130
20130301|2013-02-06 11:30,6,723.75,724.75,723.25,724,3461
20130301|2013-02-06 12:00,6,724,724.25,722.75,723.25,2999
20130301|2013-02-06 12:30,6,723.5,724.25,722,722.25,1956
20130301|2013-02-06 13:00,6,722.25,722.75,721.5,721.75,1914
20130301|2013-02-06 13:30,6,721.75,724.25,720.75,721,12030
20130301|2013-02-06 17:00,7,721.25,722,720.25,720.5,936
20130301|2013-02-06 17:30,7,720.5,721.5,720.25,721.25,256
20130301|2013-02-06 18:00,7,721.25,722.25,721.25,721.5,282
20130301|2013-02-06 18:30,7,721.75,722.25,721.25,722,70
20130301|2013-02-06 19:00,7,721.75,721.75,721,721.25,225
20130301|2013-02-06 19:30,7,721,721.25,721,721,70
20130301|2013-02-06 20:00,7,721,721,720.25,720.25,204
20130301|2013-02-06 20:30,7,720.5,721.25,720.25,720.75,94
20130301|2013-02-06 21:00,7,721,721.25,721,721,27
20130301|2013-02-06 21:30,7,721,721.25,721,721,50
20130301|2013-02-06 22:00,7,721,721.5,720.5,721.5,237
20130301|2013-02-06 22:30,7,721.25,721.5,721,721.25,53
20130301|2013-02-06 23:00,7,721.5,721.5,720.25,720.5,189
20130301|2013-02-06 23:30,7,720.75,721,720.75,721,43
20130301|2013-02-07 00:00,7,721,721,720.5,720.75,56
20130301|2013-02-07 00:30,7,720.75,720.75,720.25,720.25,92
20130301|2013-02-07 01:00,7,720.25,720.5,720,720.25,428
20130301|2013-02-07 01:30,7,720.25,720.25,720,720.25,294
20130301|2013-02-07 02:00,7,720.25,721,720,720.5,72
20130301|2013-02-07 02:30,7,720.25,720.75,720,720.25,89
20130301|2013-02-07 03:00,7,720.25,721.25,720.25,720.25,150
20130301|2013-02-07 03:30,7,720.25,720.5,718,718,1378
20130301|2013-02-07 04:00,7,718,718.5,717.5,718,333
20130301|2013-02-07 04:30,7,718,718,717.25,717.25,410
20130301|2013-02-07 05:00,7,717.5,718,717,718,346
20130301|2013-02-07 05:30,7,718,718.5,717.5,718,270
20130301|2013-02-07 06:00,7,717.75,718.25,717.5,717.75,344
20130301|2013-02-07 06:30,7,717.75,717.75,716.75,717.5,766
20130301|2013-02-07 07:00,7,717.5,718.25,716.5,716.5,1250
20130301|2013-02-07 07:30,7,716.75,719.5,716.75,717.5,2188
20130301|2013-02-07 08:00,7,717.5,717.75,716.5,716.75,1767
20130301|2013-02-07 08:30,7,716.75,718.5,716.75,717.25,1822
20130301|2013-02-07 09:00,7,717.25,718.75,717,718,1938
20130301|2013-02-07 09:30,7,718.25,719.5,715.25,716,16684
20130301|2013-02-07 10:00,7,715.75,716.5,713.5,713.5,12466
20130301|2013-02-07 10:30,7,713.5,715.25,712,714,10504
20130301|2013-02-07 11:00,7,714,714.75,713.25,713.75,4415
20130301|2013-02-07 11:30,7,713.75,714,712.5,713,4234
20130301|2013-02-07 12:00,7,713,714.5,712.25,714.25,3577
20130301|2013-02-07 12:30,7,714.25,714.5,712.25,713.5,2756
20130301|2013-02-07 13:00,7,713.5,714,712.5,712.75,2767
20130301|2013-02-07 13:30,7,712.75,714,710,710.5,14557
20130301|2013-02-07 17:00,8,710.5,711.25,710,711,970
20130301|2013-02-07 17:30,8,711,711,710.5,711,61
20130301|2013-02-07 18:00,8,710.75,711.25,710.5,711.25,204
20130301|2013-02-07 18:30,8,711,711.5,711,711.5,88
20130301|2013-02-07 19:00,8,711.25,712,711.25,712,180
20130301|2013-02-07 19:30,8,712,712.25,711.75,712,160
20130301|2013-02-07 20:00,8,712.25,712.5,712,712.5,157
20130301|2013-02-07 20:30,8,712.5,713,711.75,712.5,298
20130301|2013-02-07 21:00,8,712.5,713,711.5,711.5,94
20130301|2013-02-07 21:30,8,711.5,711.75,711.5,711.5,115
20130301|2013-02-07 22:00,8,711.25,711.5,710.5,711,375
20130301|2013-02-07 22:30,8,710.75,711,710.5,710.5,115
20130301|2013-02-07 23:00,8,710.75,710.75,710,710,186
20130301|2013-02-07 23:30,8,710,710.5,710,710.25,161
20130301|2013-02-08 00:00,8,710.25,710.25,710,710,46
20130301|2013-02-08 00:30,8,710,710.25,709.5,710,266
20130301|2013-02-08 01:00,8,709.75,710.25,709.75,710,209
20130301|2013-02-08 01:30,8,709.75,710,708.75,709,542
20130301|2013-02-08 02:00,8,708.75,709.75,708.75,709.5,415
20130301|2013-02-08 02:30,8,709.25,709.75,709.25,709.5,217
20130301|2013-02-08 03:00,8,709.5,709.75,709,709,545
20130301|2013-02-08 03:30,8,709.25,709.75,709.25,709.25,209
20130301|2013-02-08 04:00,8,709.25,709.75,709,709.75,151
20130301|2013-02-08 04:30,8,709.75,709.75,709.5,709.75,265
20130301|2013-02-08 05:00,8,709.5,710.5,709.5,710,504
20130301|2013-02-08 05:30,8,710.5,710.75,709.75,710,271
20130301|2013-02-08 06:00,8,710.25,710.5,710,710,126
20130301|2013-02-08 06:30,8,710,710,709.5,709.5,177
20130301|2013-02-08 07:00,8,709.75,711,709.5,710.75,666
20130301|2013-02-08 07:30,8,711,711.75,710.5,711.25,791
20130301|2013-02-08 08:00,8,711.25,711.25,710.25,711.25,1083
20130301|2013-02-08 08:30,8,711.25,714.25,711,713,2860
20130301|2013-02-08 09:00,8,713,713.25,711.5,713,2244
20130301|2013-02-08 09:30,8,713.25,720.75,712.25,717.75,19701
20130301|2013-02-08 10:00,8,718,719.25,716,718.5,8782
20130301|2013-02-08 10:30,8,718.5,719,717.5,718.25,7437
20130301|2013-02-08 11:00,8,718.25,719,709.75,712.25,34158
20130301|2013-02-08 11:30,8,712.25,712.75,709,712.25,9378
20130301|2013-02-08 12:00,8,712.5,717,712.25,715.75,6848
20130301|2013-02-08 12:30,8,715.75,716.25,711,711.5,5880
20130301|2013-02-08 13:00,8,711.5,712.5,709.5,709.5,6200
20130301|2013-02-08 13:30,8,709.5,710.5,706.75,710,14181
20130301|2013-02-10 17:00,11,709,709,706.5,708,1463
20130301|2013-02-10 17:30,11,708,708,707,707.5,149
20130301|2013-02-10 18:00,11,707.25,707.5,706.5,706.5,185
20130301|2013-02-10 18:30,11,706.75,707,706,706.25,388
20130301|2013-02-10 19:00,11,706,706.25,705.75,706,190
20130301|2013-02-10 19:30,11,705.75,706.25,705.75,706,45
20130301|2013-02-10 20:00,11,706,706.25,705.75,706,109
20130301|2013-02-10 20:30,11,706.25,706.25,706,706.25,28
20130301|2013-02-10 21:00,11,706.25,706.25,705.5,705.75,178
20130301|2013-02-10 21:30,11,706,706,705.75,705.75,52
20130301|2013-02-10 22:00,11,705.75,706,705.5,705.75,148
20130301|2013-02-10 22:30,11,705.75,706,705.5,705.5,48
20130301|2013-02-10 23:00,11,705.5,706,705.5,706,26
20130301|2013-02-10 23:30,11,705.75,706,705.75,705.75,25
20130301|2013-02-11 00:00,11,705.5,705.75,705.5,705.75,55
20130301|2013-02-11 00:30,11,705.5,705.75,705.5,705.75,62
20130301|2013-02-11 01:00,11,705.5,706,705.5,705.5,90
20130301|2013-02-11 01:30,11,705.75,706,705.5,705.5,214
20130301|2013-02-11 02:00,11,705.75,706.5,705.5,705.75,354
20130301|2013-02-11 02:30,11,705.5,706,705.5,705.75,155
20130301|2013-02-11 03:00,11,705.5,706.25,705.5,706.25,202
20130301|2013-02-11 03:30,11,706,706.25,706,706,137
20130301|2013-02-11 04:00,11,706,706.5,706,706.5,220
20130301|2013-02-11 04:30,11,706.5,706.75,706,706.25,480
20130301|2013-02-11 05:00,11,706,706.5,705.75,706.5,169
20130301|2013-02-11 05:30,11,706.5,706.5,705.75,706.5,237
20130301|2013-02-11 06:00,11,706.5,707.5,706.5,707.25,256
20130301|2013-02-11 06:30,11,707.5,708.5,706.75,707.5,408
20130301|2013-02-11 07:00,11,707.75,708.5,707.25,707.5,613
20130301|2013-02-11 07:30,11,707.5,708,707.25,708,498
20130301|2013-02-11 08:00,11,708,709.5,707.75,708.25,1200
20130301|2013-02-11 08:30,11,708,708.5,706.5,707.25,1950
20130301|2013-02-11 09:00,11,707.25,707.5,706.25,706.75,2697
20130301|2013-02-11 09:30,11,706.75,713.75,706.25,710.5,17703
20130301|2013-02-11 10:00,11,710.5,711.5,709.5,709.75,8887
20130301|2013-02-11 10:30,11,709.75,710.75,708.5,709,6266
20130301|2013-02-11 11:00,11,709,709.25,706.25,706.5,7472
20130301|2013-02-11 11:30,11,706.5,707.25,706,706,4210
20130301|2013-02-11 12:00,11,706.25,706.25,704.25,704.75,9281
20130301|2013-02-11 12:30,11,705,705,701.5,703.25,11511
20130301|2013-02-11 13:00,11,703,703.25,701,701.75,5698
20130301|2013-02-11 13:30,11,701.75,703.25,701.5,701.75,8249
20130301|2013-02-11 17:00,12,702.25,702.5,701.5,702.5,679
20130301|2013-02-11 17:30,12,702.5,702.75,701,701.25,275
20130301|2013-02-11 18:00,12,701.25,701.75,701.25,701.5,168
20130301|2013-02-11 18:30,12,701.5,702.25,701.5,702,117
20130301|2013-02-11 19:00,12,702,703,702,703,224
20130301|2013-02-11 19:30,12,703,703.25,702.75,702.75,116
20130301|2013-02-11 20:00,12,702.75,703,702.75,702.75,56
20130301|2013-02-11 20:30,12,702.75,702.75,702.25,702.5,34
20130301|2013-02-11 21:00,12,702.5,702.75,702.5,702.75,15
20130301|2013-02-11 21:30,12,702.75,702.75,700.75,701.75,345
20130301|2013-02-11 22:00,12,701.75,701.75,700.5,700.5,206
20130301|2013-02-11 22:30,12,700.5,701,700.5,700.5,161
20130301|2013-02-11 23:00,12,700.5,700.5,700,700,314
20130301|2013-02-11 23:30,12,700.25,700.25,700,700,32
20130301|2013-02-12 00:00,12,700,700,699.5,699.75,375
20130301|2013-02-12 00:30,12,699.75,699.75,699.5,699.75,34
20130301|2013-02-12 01:00,12,699.5,699.5,697.75,697.75,897
20130301|2013-02-12 01:30,12,697.5,698,697,697.5,647
20130301|2013-02-12 02:00,12,697.5,698,697,697,197
20130301|2013-02-12 02:30,12,697,697,696,696.5,432
20130301|2013-02-12 03:00,12,696.25,696.5,695,695,672
20130301|2013-02-12 03:30,12,695.25,696,695,695,511
20130301|2013-02-12 04:00,12,695.25,695.75,693.75,695.5,1273
20130301|2013-02-12 04:30,12,695.75,697.25,695.5,696.25,1195
20130301|2013-02-12 05:00,12,696.25,698,696,697.25,352
20130301|2013-02-12 05:30,12,697,697.25,695.75,696.25,407
20130301|2013-02-12 06:00,12,696.25,698.25,696.25,698,433
20130301|2013-02-12 06:30,12,698.25,700.5,697.5,697.5,1209
20130301|2013-02-12 07:00,12,697.5,699.75,697.25,699.75,701
20130301|2013-02-12 07:30,12,699.5,700,698.75,699.5,1236
20130301|2013-02-12 08:00,12,699.75,701.75,699,701.5,2174
20130301|2013-02-12 08:30,12,701.5,702.5,697.25,697.25,3872
20130301|2013-02-12 09:00,12,697.25,699,697.25,697.5,2994
20130301|2013-02-12 09:30,12,697.25,698.25,696,696.5,17396
20130301|2013-02-12 10:00,12,696.5,697.75,695.5,695.75,6277
20130301|2013-02-12 10:30,12,695.75,696.5,694.5,696.25,7944
20130301|2013-02-12 11:00,12,696.25,696.5,694,694.75,5240
20130301|2013-02-12 11:30,12,694.75,696.25,694.75,695.25,3646
20130301|2013-02-12 12:00,12,695.5,695.5,691.5,694.5,9999
20130301|2013-02-12 12:30,12,694.5,695.5,692.5,692.75,7279
20130301|2013-02-12 13:00,12,693,696.25,692.75,696.25,6439
20130301|2013-02-12 13:30,12,696,697.5,695,696.25,9759
20130301|2013-02-12 17:00,13,696.5,699,696.5,697.75,800
20130301|2013-02-12 17:30,13,698,698.5,697.75,697.75,102
20130301|2013-02-12 18:00,13,698,698.5,697.75,698,166
20130301|2013-02-12 18:30,13,698.25,698.5,697.5,697.75,202
20130301|2013-02-12 19:00,13,697.75,697.75,697.5,697.75,46
20130301|2013-02-12 19:30,13,697.75,698,696.5,697.25,267
20130301|2013-02-12 20:00,13,697.5,698,697,697,88
20130301|2013-02-12 20:30,13,697,697.75,696.75,697.75,96
20130301|2013-02-12 21:00,13,697.75,698.25,697.5,698,70
20130301|2013-02-12 21:30,13,698,698,696.75,697,73
20130301|2013-02-12 22:00,13,696.75,697,696.25,696.75,199
20130301|2013-02-12 22:30,13,696.75,697,696.5,696.5,80
20130301|2013-02-12 23:00,13,696.75,697,696,696,154
20130301|2013-02-12 23:30,13,696.25,696.25,695.75,695.75,32
20130301|2013-02-13 00:00,13,696,696,695.5,695.5,61
20130301|2013-02-13 00:30,13,695.75,695.75,695.5,695.5,18
20130301|2013-02-13 01:00,13,695.5,696.25,695,695.25,420
20130301|2013-02-13 01:30,13,695,695.75,695,695.5,248
20130301|2013-02-13 02:00,13,695.5,695.75,694.25,694.5,341
20130301|2013-02-13 02:30,13,694.75,695,694.25,694.5,441
20130301|2013-02-13 03:00,13,694.25,694.75,693.75,694,417
20130301|2013-02-13 03:30,13,694,694.25,693,693.5,387
20130301|2013-02-13 04:00,13,693.5,693.75,693,693.25,122
20130301|2013-02-13 04:30,13,693,693.25,691,692.25,1888
20130301|2013-02-13 05:00,13,692.25,692.25,687.25,689.25,3223
20130301|2013-02-13 05:30,13,689.25,690.75,689.25,690.25,928
20130301|2013-02-13 06:00,13,690.25,690.75,688.5,690.25,947
20130301|2013-02-13 06:30,13,690.25,690.5,688.25,688.75,1109
20130301|2013-02-13 07:00,13,688.75,689.75,688.5,689.75,704
20130301|2013-02-13 07:30,13,689.75,693,688.25,692.75,2194
20130301|2013-02-13 08:00,13,692.75,692.75,690.75,691.75,1485
20130301|2013-02-13 08:30,13,691.75,695,691.5,694.5,2505
20130301|2013-02-13 09:00,13,694.5,694.5,691.25,691.5,2044
20130301|2013-02-13 09:30,13,691.75,696.25,691,695.75,11911
20130301|2013-02-13 10:00,13,695.5,698.25,695.25,695.5,7719
20130301|2013-02-13 10:30,13,695.75,699.75,695.75,699,6430
20130301|2013-02-13 11:00,13,699,701,699,700.5,6703
20130301|2013-02-13 11:30,13,700.25,700.5,696.75,697.5,3379
20130301|2013-02-13 12:00,13,697.25,697.75,692,694.5,8356
20130301|2013-02-13 12:30,13,694.25,694.5,692,693.25,3441
20130301|2013-02-13 13:00,13,693.25,695.75,692.5,694.75,2738
20130301|2013-02-13 13:30,13,694.75,696,693.5,694.5,7192
20130301|2013-02-13 17:00,14,695.75,697,695.5,696.5,609
20130301|2013-02-13 17:30,14,696.5,696.75,696.25,696.25,147
20130301|2013-02-13 18:00,14,696.5,697,696.25,696.75,190
20130301|2013-02-13 18:30,14,696.75,697,696.5,696.75,214
20130301|2013-02-13 19:00,14,696.75,696.75,696.5,696.75,43
20130301|2013-02-13 19:30,14,696.75,696.75,696.25,696.5,89
20130301|2013-02-13 20:00,14,696.5,697,696.5,696.75,71
20130301|2013-02-13 20:30,14,697,697,696.75,697,44
20130301|2013-02-13 21:00,14,696.75,697.5,696.75,697.25,227
20130301|2013-02-13 21:30,14,697.25,697.25,696.25,696.25,134
20130301|2013-02-13 22:00,14,696.25,696.25,695.25,695.5,444
20130301|2013-02-13 22:30,14,695.5,695.75,695,695,42
20130301|2013-02-13 23:00,14,695.25,695.5,695,695.25,47
20130301|2013-02-13 23:30,14,695.25,695.25,695.25,695.25,19
20130301|2013-02-14 00:00,14,695.25,695.75,695,695.75,37
20130301|2013-02-14 00:30,14,696,696.75,696,696.75,69
20130301|2013-02-14 01:00,14,696.5,697.75,696.25,697.75,221
20130301|2013-02-14 01:30,14,697.75,698.5,696.75,698,466
20130301|2013-02-14 02:00,14,698,698.75,697.75,698.5,225
20130301|2013-02-14 02:30,14,698.75,699,698.25,699,179
20130301|2013-02-14 03:00,14,699,699,698.25,698.5,178
20130301|2013-02-14 03:30,14,698.25,699.25,698.25,699,372
20130301|2013-02-14 04:00,14,698.75,699,697.25,697.75,261
20130301|2013-02-14 04:30,14,697.5,697.75,695.25,695.5,591
20130301|2013-02-14 05:00,14,695.25,695.75,694.5,695.25,440
20130301|2013-02-14 05:30,14,695.25,695.75,694.25,695.75,404
20130301|2013-02-14 06:00,14,695.5,696.5,695,696.5,382
20130301|2013-02-14 06:30,14,696.25,697.25,695.25,695.5,517
20130301|2013-02-14 07:00,14,695.25,697.25,695.25,696.25,972
20130301|2013-02-14 07:30,14,696.25,696.25,693.5,694,2566
20130301|2013-02-14 08:00,14,694,695.5,692.5,693.75,1969
20130301|2013-02-14 08:30,14,693.75,694,691,691,2830
20130301|2013-02-14 09:00,14,691,695,690.25,694,4126
20130301|2013-02-14 09:30,14,693.75,694.75,691,692,9985
20130301|2013-02-14 10:00,14,692,694.5,690,694,9117
20130301|2013-02-14 10:30,14,694,694.5,691.75,692.25,4517
20130301|2013-02-14 11:00,14,692.5,693.25,691.5,693.25,2790
20130301|2013-02-14 11:30,14,693.25,693.5,691.75,692.5,2016
20130301|2013-02-14 12:00,14,692.5,692.5,691,691.25,2262
20130301|2013-02-14 12:30,14,691,691.25,690,691,2173
20130301|2013-02-14 13:00,14,691.25,693.25,691,692.75,2003
20130301|2013-02-14 13:30,14,692.5,695.75,692.25,695,10477
20130301|2013-02-14 17:00,15,695,696,694.75,695.5,799
20130301|2013-02-14 17:30,15,695.5,697,695.5,696.5,305
20130301|2013-02-14 18:00,15,696.75,698,696.75,698,288
20130301|2013-02-14 18:30,15,697.75,698,697.5,697.5,137
20130301|2013-02-14 19:00,15,697.75,698.75,697.5,697.75,349
20130301|2013-02-14 19:30,15,697.75,697.75,696,696,304
20130301|2013-02-14 20:00,15,696,696.75,695.75,696,188
20130301|2013-02-14 20:30,15,696.25,696.25,696,696,12
20130301|2013-02-14 21:00,15,696,696.5,696,696.5,22
20130301|2013-02-14 21:30,15,696.75,696.75,695.75,696,61
20130301|2013-02-14 22:00,15,696,696,695.75,696,18
20130301|2013-02-14 22:30,15,696.25,696.25,695.75,695.75,121
20130301|2013-02-14 23:00,15,696,696.25,695.75,696,170
20130301|2013-02-14 23:30,15,695.75,696,695.75,696,38
20130301|2013-02-15 00:00,15,695.75,696,695.5,696,67
20130301|2013-02-15 00:30,15,696,696,695.75,695.75,24
20130301|2013-02-15 01:00,15,695.75,696,695.25,696,128
20130301|2013-02-15 01:30,15,696.25,698.75,696,698.75,401
20130301|2013-02-15 02:00,15,698.75,699,697.5,699,192
20130301|2013-02-15 02:30,15,699,701.25,698.75,701.25,935
20130301|2013-02-15 03:00,15,701.25,702,700.5,701,501
20130301|2013-02-15 03:30,15,701,702,700.75,701.75,228
20130301|2013-02-15 04:00,15,701.75,702,700.75,701.25,262
20130301|2013-02-15 04:30,15,701.25,701.25,699.75,701,257
20130301|2013-02-15 05:00,15,700.75,701,700.5,700.75,93
20130301|2013-02-15 05:30,15,700.75,700.75,699.75,699.75,147
20130301|2013-02-15 06:00,15,700,700.5,699.75,700,108
20130301|2013-02-15 06:30,15,700,701,699.5,700.5,241
20130301|2013-02-15 07:00,15,700.75,701,699.25,701,673
20130301|2013-02-15 07:30,15,701,703.25,701,702.75,2203
20130301|2013-02-15 08:00,15,702.5,702.5,698.75,701.5,2432
20130301|2013-02-15 08:30,15,701.75,702,700.75,701.25,937
20130301|2013-02-15 09:00,15,701.25,703,699.5,699.5,2603
20130301|2013-02-15 09:30,15,699.5,701,697.25,698.75,12874
20130301|2013-02-15 10:00,15,699,700.25,697.75,698,5523
20130301|2013-02-15 10:30,15,697.75,699.5,696.5,699,5300
20130301|2013-02-15 11:00,15,699,699.25,698.25,699,2151
20130301|2013-02-15 11:30,15,699,699,694.25,695,6007
20130301|2013-02-15 12:00,15,695,696.75,694.5,695,3497
20130301|2013-02-15 12:30,15,695,698,694,697.5,4143
20130301|2013-02-15 13:00,15,697.5,700,696.5,699.25,3389
20130301|2013-02-15 13:30,15,699.25,700,696.75,697.75,9327
20130301|2013-02-18 19:00,19,701,701.5,697,697.75,3334
20130301|2013-02-18 19:30,19,697.75,699,697.25,699,902
20130301|2013-02-18 20:00,19,698.75,699,698,698.25,83
20130301|2013-02-18 20:30,19,698.25,698.25,697.5,698,122
20130301|2013-02-18 21:00,19,698.25,698.25,698,698.25,55
20130301|2013-02-18 21:30,19,698.25,698.25,698,698.25,47
20130301|2013-02-18 22:00,19,698.25,698.25,698,698.25,11
20130301|2013-02-18 22:30,19,698,699,698,698.5,104
20130301|2013-02-18 23:00,19,698.75,699.75,698.75,699.5,287
20130301|2013-02-18 23:30,19,699.25,699.75,699,699,47
20130301|2013-02-19 00:00,19,699.25,699.75,699,699.5,46
20130301|2013-02-19 00:30,19,699.5,699.5,699,699.25,30
20130301|2013-02-19 01:00,19,699.5,701,699.25,700.75,228
20130301|2013-02-19 01:30,19,701,701.25,700.75,701,218
20130301|2013-02-19 02:00,19,700.75,702,700.75,701.5,275
20130301|2013-02-19 02:30,19,701.25,702.5,701.25,702,102
20130301|2013-02-19 03:00,19,702.25,702.25,701.75,702.25,90
20130301|2013-02-19 03:30,19,702.25,703,702.25,702.25,303
20130301|2013-02-19 04:00,19,702.25,703.25,701.5,701.5,360
20130301|2013-02-19 04:30,19,701.5,701.75,700.75,700.75,101
20130301|2013-02-19 05:00,19,700.75,701.5,699.5,700,322
20130301|2013-02-19 05:30,19,700,701,699.5,700,163
20130301|2013-02-19 06:00,19,700,700.25,699.25,699.25,184
20130301|2013-02-19 06:30,19,699.25,699.5,698.25,698.25,497
20130301|2013-02-19 07:00,19,698,699.25,697.5,698.25,767
20130301|2013-02-19 07:30,19,698.5,699,697.5,698,662
20130301|2013-02-19 08:00,19,698.25,701.5,698.25,701,1190
20130301|2013-02-19 08:30,19,701,701.5,700.5,701.25,761
20130301|2013-02-19 09:00,19,701.25,701.5,697.75,698.75,2122
20130301|2013-02-19 09:30,19,698.75,700,692.25,693.25,14663
20130301|2013-02-19 10:00,19,693,693.5,691,693,7054
20130301|2013-02-19 10:30,19,693,694.75,692.75,693,5098
20130301|2013-02-19 11:00,19,693.25,693.25,691,692,4868
20130301|2013-02-19 11:30,19,692,695.75,692,694.25,3749
20130301|2013-02-19 12:00,19,694.25,694.5,692.75,693,1780
20130301|2013-02-19 12:30,19,693,693.5,692.25,692.75,1659
20130301|2013-02-19 13:00,19,692.75,697,692.75,696.25,2879
20130301|2013-02-19 13:30,19,696.25,697.5,694.5,695.25,6961
20130301|2013-02-19 17:00,20,696.75,697.25,693.75,694,975
20130301|2013-02-19 17:30,20,694.25,697.5,694.25,696.75,462
20130301|2013-02-19 18:00,20,697,697.5,696.75,697,255
20130301|2013-02-19 18:30,20,697,697.25,696.75,697.25,52
20130301|2013-02-19 19:00,20,697.25,697.5,697.25,697.5,59
20130301|2013-02-19 19:30,20,697.5,697.75,697.5,697.5,74
20130301|2013-02-19 20:00,20,697.5,697.5,696.5,696.5,77
20130301|2013-02-19 20:30,20,696.25,697.75,696.25,697.75,129
20130301|2013-02-19 21:00,20,697.75,698.25,697.75,698.25,291
20130301|2013-02-19 21:30,20,698,698,696.25,696.5,198
20130301|2013-02-19 22:00,20,696.25,696.25,695,695.25,134
20130301|2013-02-19 22:30,20,695.25,695.5,695,695,108
20130301|2013-02-19 23:00,20,695,695,694.75,694.75,215
20130301|2013-02-19 23:30,20,695,695,693.75,694.5,127
20130301|2013-02-20 00:00,20,694.5,694.75,694.25,694.5,115
20130301|2013-02-20 00:30,20,694.5,695.5,694.5,694.75,150
20130301|2013-02-20 01:00,20,695,695.25,693.75,694.75,164
20130301|2013-02-20 01:30,20,694.75,695.25,694.75,695,85
20130301|2013-02-20 02:00,20,695,695.5,694.75,695.5,268
20130301|2013-02-20 02:30,20,695.75,696.5,695,696.25,363
20130301|2013-02-20 03:00,20,696,697.75,696,696.5,667
20130301|2013-02-20 03:30,20,696.5,696.5,695.5,696,159
20130301|2013-02-20 04:00,20,696.25,696.25,694.75,694.75,100
20130301|2013-02-20 04:30,20,694.75,695.75,694,694.5,198
20130301|2013-02-20 05:00,20,694.5,695,694.25,694.75,70
20130301|2013-02-20 05:30,20,695,695,694.75,694.75,24
20130301|2013-02-20 06:00,20,695,695,694.5,695,36
20130301|2013-02-20 06:30,20,695.25,695.5,694.25,694.25,171
20130301|2013-02-20 07:00,20,694.25,696,694.25,695.25,403
20130301|2013-02-20 07:30,20,695,699.25,694.75,697.5,2323
20130301|2013-02-20 08:00,20,697.25,698,696,696.75,1071
20130301|2013-02-20 08:30,20,696.75,697.75,693.25,693.75,3042
20130301|2013-02-20 09:00,20,694,694.75,693.25,694.5,1784
20130301|2013-02-20 09:30,20,694.75,697.75,694,697.25,7189
20130301|2013-02-20 10:00,20,697.25,697.75,694.75,697,5404
20130301|2013-02-20 10:30,20,697,697.75,696.25,697,3680
20130301|2013-02-20 11:00,20,696.75,697.5,696.5,697,3075
20130301|2013-02-20 11:30,20,696.75,697.5,696.25,697,2525
20130301|2013-02-20 12:00,20,697,699.5,697,698.5,5395
20130301|2013-02-20 12:30,20,698.5,699,697.5,698.75,3058
20130301|2013-02-20 13:00,20,699,701,698.5,700.25,4771
20130301|2013-02-20 13:30,20,700.5,701.5,698.75,700.75,8123
20130301|2013-02-20 17:00,21,700,700.5,699.5,700.25,752
20130301|2013-02-20 17:30,21,700.25,700.25,700,700.25,101
20130301|2013-02-20 18:00,21,700.25,701,700.25,701,139
20130301|2013-02-20 18:30,21,701,701.25,700.75,701,126
20130301|2013-02-20 19:00,21,701,701,699.75,700,167
20130301|2013-02-20 19:30,21,700,700.25,699.75,700,157
20130301|2013-02-20 20:00,21,700,700,699.5,699.75,173
20130301|2013-02-20 20:30,21,699.75,699.75,699.5,699.5,16
20130301|2013-02-20 21:00,21,700,700,699.5,699.75,40
20130301|2013-02-20 21:30,21,699.75,700,699.75,699.75,19
20130301|2013-02-20 22:00,21,699.5,700,699.5,699.5,135
20130301|2013-02-20 22:30,21,699.5,700.25,699.5,700,505
20130301|2013-02-20 23:00,21,700,700.25,700,700,121
20130301|2013-02-20 23:30,21,699.75,700,699.25,699.75,221
20130301|2013-02-21 00:00,21,699.75,699.75,699.25,699.25,83
20130301|2013-02-21 00:30,21,699,699.5,699,699.25,36
20130301|2013-02-21 01:00,21,699.25,699.75,699.25,699.75,90
20130301|2013-02-21 01:30,21,699.5,699.75,699.25,699.5,66
20130301|2013-02-21 02:00,21,699.5,699.75,699.25,699.5,50
20130301|2013-02-21 02:30,21,699.5,699.5,699.25,699.25,36
20130301|2013-02-21 03:00,21,699.25,699.5,699,699.25,170
20130301|2013-02-21 03:30,21,699.25,699.25,698.5,699,514
20130301|2013-02-21 04:00,21,698.75,698.75,698.5,698.75,82
20130301|2013-02-21 04:30,21,698.5,698.75,698.25,698.25,137
20130301|2013-02-21 05:00,21,698.25,698.75,698,698.25,119
20130301|2013-02-21 05:30,21,698.25,698.75,698,698.5,167
20130301|2013-02-21 06:00,21,698.5,699.5,698.25,699.5,121
20130301|2013-02-21 06:30,21,699.5,699.75,698.25,698.25,143
20130301|2013-02-21 07:00,21,698.25,699.5,698,699,411
20130301|2013-02-21 07:30,21,699,699.5,698.5,699.25,297
20130301|2013-02-21 08:00,21,699,699.75,697,697.5,1707
20130301|2013-02-21 08:30,21,697.5,698,695,695.25,3064
20130301|2013-02-21 09:00,21,695.25,696,694.5,696,1962
20130301|2013-02-21 09:30,21,695.5,696.5,692.5,693,8877
20130301|2013-02-21 10:00,21,692.75,695,690.75,691.25,6175
20130301|2013-02-21 10:30,21,691.25,694.75,691,693.5,3979
20130301|2013-02-21 11:00,21,693.5,693.75,693,693.5,996
20130301|2013-02-21 11:30,21,693.5,696.25,693.25,695.75,3068
20130301|2013-02-21 12:00,21,696,696.25,692.75,694,2237
20130301|2013-02-21 12:30,21,693.75,694,692.75,693.75,1613
20130301|2013-02-21 13:00,21,693.75,694.25,691.75,691.75,2359
20130301|2013-02-21 13:30,21,691.75,692,690,690.5,8993
20130301|2013-02-21 17:00,22,692,694.25,691.75,693,811
20130301|2013-02-21 17:30,22,693,693,692.5,692.75,87
20130301|2013-02-21 18:00,22,693,693,692,692.25,121
20130301|2013-02-21 18:30,22,692.25,692.75,692.25,692.5,80
20130301|2013-02-21 19:00,22,692.25,692.75,691.75,692.5,123
20130301|2013-02-21 19:30,22,692.5,692.75,692,692.25,32
20130301|2013-02-21 20:00,22,692.5,692.5,691.75,692,52
20130301|2013-02-21 20:30,22,691.75,692.75,691.25,692.75,580
20130301|2013-02-21 21:00,22,692.75,693.5,692.5,693.25,145
20130301|2013-02-21 21:30,22,693.25,694,692.5,692.75,252
20130301|2013-02-21 22:00,22,692.75,693.5,692.75,693.25,152
20130301|2013-02-21 22:30,22,693.5,693.5,692.75,692.75,173
20130301|2013-02-21 23:00,22,692.75,693,692.5,692.5,184
20130301|2013-02-21 23:30,22,692.75,693.25,692.75,692.75,184
20130301|2013-02-22 00:00,22,692.75,692.75,692.5,692.75,35
20130301|2013-02-22 00:30,22,692.5,693,692.5,693,27
20130301|2013-02-22 01:00,22,692.75,693.75,692.5,693.5,197
20130301|2013-02-22 01:30,22,693.75,694,693.25,693.75,44
20130301|2013-02-22 02:00,22,693.75,694,693.5,694,79
20130301|2013-02-22 02:30,22,694.25,694.5,693.5,694,172
20130301|2013-02-22 03:00,22,694,694.5,693.5,693.5,80
20130301|2013-02-22 03:30,22,693.75,694.75,693.75,694.25,91
20130301|2013-02-22 04:00,22,694.5,694.75,693.75,694,94
20130301|2013-02-22 04:30,22,694,694.5,693.75,694.25,62
20130301|2013-02-22 05:00,22,694,694,693.5,693.75,27
20130301|2013-02-22 05:30,22,693.5,694,693.25,694,62
20130301|2013-02-22 06:00,22,694,694,691.75,692.5,489
20130301|2013-02-22 06:30,22,692.25,694.25,692,692,747
20130301|2013-02-22 07:00,22,692,692.5,691.25,692,416
20130301|2013-02-22 07:30,22,692,694.75,691.75,694.5,1518
20130301|2013-02-22 08:00,22,694.5,695.25,693.25,694,1810
20130301|2013-02-22 08:30,22,694,694.25,693,693.5,1177
20130301|2013-02-22 09:00,22,693.5,694.5,692.75,693,1371
20130301|2013-02-22 09:30,22,693,696,692.75,696,3358
20130301|2013-02-22 10:00,22,696,697.75,694.25,694.75,6119
20130301|2013-02-22 10:30,22,694.75,695.25,690.25,691.5,6901
20130301|2013-02-22 11:00,22,691.75,692.75,690.75,691.25,2936
20130301|2013-02-22 11:30,22,691.25,692.25,691,691.75,1775
20130301|2013-02-22 12:00,22,691.75,693,690.5,692,3555
20130301|2013-02-22 12:30,22,692,693.25,691.5,691.75,3149
20130301|2013-02-22 13:00,22,692,692,690.5,691.25,2092
20130301|2013-02-22 13:30,22,691.5,691.5,690,690.5,7622
20130301|2013-02-24 17:00,25,690,691,688.5,690.5,1280
20130301|2013-02-24 17:30,25,690.5,694,690.25,693,359
20130301|2013-02-24 18:00,25,693,693.75,690.75,691,188
20130301|2013-02-24 18:30,25,691,692.5,691,692.5,91
20130301|2013-02-24 19:00,25,692.5,693,690,690,348
20130301|2013-02-24 19:30,25,690,690,688.25,688.5,266
20130301|2013-02-24 20:00,25,688.25,689.25,688.25,688.75,70
20130301|2013-02-24 20:30,25,688.75,688.75,688.25,688.25,53
20130301|2013-02-24 21:00,25,688.25,688.5,688.25,688.5,69
20130301|2013-02-24 21:30,25,688.5,688.5,688.25,688.25,35
20130301|2013-02-24 22:00,25,688.5,688.5,688,688,123
20130301|2013-02-24 22:30,25,688,688,688,688,21
20130301|2013-02-24 23:00,25,687.75,688.25,687.75,688,14
20130301|2013-02-24 23:30,25,688,688.5,687.75,688.5,17
20130301|2013-02-25 00:00,25,688.5,689,688.5,688.75,32
20130301|2013-02-25 00:30,25,688.75,688.75,688,688.25,9
20130301|2013-02-25 01:00,25,688.75,688.75,688,688.75,32
20130301|2013-02-25 01:30,25,688.75,688.75,687.75,688.75,111
20130301|2013-02-25 02:00,25,688.75,689.5,688.75,689.5,36
20130301|2013-02-25 02:30,25,690,690.25,689.5,690,61
20130301|2013-02-25 03:00,25,690.25,690.25,689.25,689.5,49
20130301|2013-02-25 03:30,25,690,690.5,689,690.5,154
20130301|2013-02-25 04:00,25,690.25,693.25,690.25,693.25,176
20130301|2013-02-25 04:30,25,693.5,694,692.75,692.75,125
20130301|2013-02-25 05:00,25,693,693.5,692.5,692.5,202
20130301|2013-02-25 05:30,25,692.5,692.5,690.25,690.5,119
20130301|2013-02-25 06:00,25,690.75,690.75,689.5,689.5,158
20130301|2013-02-25 06:30,25,690.25,690.25,689.75,689.75,40
20130301|2013-02-25 07:00,25,690,690,687.5,687.75,357
20130301|2013-02-25 07:30,25,687.75,688.5,687.5,687.75,395
20130301|2013-02-25 08:00,25,688,689.75,687.75,688.75,635
20130301|2013-02-25 08:30,25,688.75,689.5,687.5,689.5,527
20130301|2013-02-25 09:00,25,689.25,692.5,689,690.25,1511
20130301|2013-02-25 09:30,25,690.25,694.75,690,692.75,3361
20130301|2013-02-25 10:00,25,692.75,693.5,689.25,691.25,3027
20130301|2013-02-25 10:30,25,691.25,692,689.5,691,2034
20130301|2013-02-25 11:00,25,691,693.75,690.25,693.5,1697
20130301|2013-02-25 11:30,25,693.5,694,692.25,693.25,1163
20130301|2013-02-25 12:00,25,693.5,695.5,693,694.75,2330
20130301|2013-02-25 12:30,25,694.5,695.25,693,693.75,1440
20130301|2013-02-25 13:00,25,694,694,692,692.25,1107
20130301|2013-02-25 13:30,25,692.25,695,692,693.25,3467
20130301|2013-02-25 17:00,26,693.5,694.5,693,693,522
20130301|2013-02-25 17:30,26,693,694.5,692.75,694.25,91
20130301|2013-02-25 18:00,26,694.5,694.75,694,694.75,40
20130301|2013-02-25 18:30,26,694.5,694.75,694.25,694.75,57
20130301|2013-02-25 19:00,26,694.75,695.5,694.75,695.25,120
20130301|2013-02-25 19:30,26,695.25,696,695,695.75,345
20130301|2013-02-25 20:00,26,695.75,696.5,695.75,696.5,171
20130301|2013-02-25 20:30,26,696,696.75,696,696.75,80
20130301|2013-02-25 21:00,26,696.75,697,695.25,695.5,49
20130301|2013-02-25 21:30,26,695.5,696,695.5,696,14
20130301|2013-02-25 22:00,26,695.25,695.5,695.25,695.5,46
20130301|2013-02-25 22:30,26,695.25,695.5,694.75,695,22
20130301|2013-02-25 23:00,26,695,695.25,694.25,694.25,24
20130301|2013-02-25 23:30,26,694,694.5,693.75,693.75,20
20130301|2013-02-26 00:00,26,693.25,693.25,692,692,94
20130301|2013-02-26 00:30,26,691.75,692.25,691.75,692,24
20130301|2013-02-26 01:00,26,691.75,692.75,691.75,692,75
20130301|2013-02-26 01:30,26,692.5,695.5,692.5,695.5,157
20130301|2013-02-26 02:00,26,695,696,694.25,695.5,244
20130301|2013-02-26 02:30,26,695.5,697,695.5,696.75,57
20130301|2013-02-26 03:00,26,697,697.75,695.75,695.75,295
20130301|2013-02-26 03:30,26,696.5,697.75,696,697.25,138
20130301|2013-02-26 04:00,26,698,698.25,697,697.5,202
20130301|2013-02-26 04:30,26,698,699,697.75,698.5,151
20130301|2013-02-26 05:00,26,698.5,698.5,697.5,698.25,52
20130301|2013-02-26 05:30,26,698.25,698.5,697.75,698,115
20130301|2013-02-26 06:00,26,697.75,697.75,697,697.25,23
20130301|2013-02-26 06:30,26,697.25,698,697,697.75,58
20130301|2013-02-26 07:00,26,697.75,698.25,696,696.5,225
20130301|2013-02-26 07:30,26,697,698,696.75,698,710
20130301|2013-02-26 08:00,26,698,698.25,697,697.5,859
20130301|2013-02-26 08:30,26,697.5,698,696.5,697.5,1241
20130301|2013-02-26 09:00,26,697.75,702,697.5,700.75,5422
20130301|2013-02-26 09:30,26,700.75,703.25,699,701.5,5941
20130301|2013-02-26 10:00,26,701.5,703,701,702.5,2325
20130301|2013-02-26 10:30,26,702.5,705,702.25,703.75,3778
20130301|2013-02-26 11:00,26,703.75,704.75,703,704.25,1563
20130301|2013-02-26 11:30,26,704.25,704.75,702,702,1611
20130301|2013-02-26 12:00,26,702.25,703,701.25,701.25,1017
20130301|2013-02-26 12:30,26,701.25,703,700,701,2197
20130301|2013-02-26 13:00,26,701,703.5,700.75,703,1165
20130301|2013-02-26 13:30,26,703,705.75,702.5,704.5,3986
20130301|2013-02-26 17:00,27,705,705.5,704.5,705.5,180
20130301|2013-02-26 17:30,27,705.5,705.75,705.25,705.25,23
20130301|2013-02-26 18:00,27,705.25,706.25,705.25,706.25,33
20130301|2013-02-26 18:30,27,706,706.25,706,706,33
20130301|2013-02-26 19:00,27,705.75,706.25,705.75,705.75,17
20130301|2013-02-26 19:30,27,705.75,705.75,705,705,32
20130301|2013-02-26 20:00,27,705,705.25,704.75,704.75,16
20130301|2013-02-26 20:30,27,704.75,704.75,704,704.75,184
20130301|2013-02-26 21:00,27,704.75,704.75,704.75,704.75,21
20130301|2013-02-26 21:30,27,704.5,704.5,704.5,704.5,3
20130301|2013-02-26 22:00,27,704.75,705,704.5,704.5,22
20130301|2013-02-26 22:30,27,704.5,704.75,704.5,704.75,4
20130301|2013-02-26 23:00,27,704.5,704.5,704.5,704.5,2
20130301|2013-02-26 23:30,27,704.25,704.5,704,704.5,17
20130301|2013-02-27 00:00,27,704.25,704.25,703.75,704.25,28
20130301|2013-02-27 00:30,27,704.25,704.25,704,704.25,17
20130301|2013-02-27 01:00,27,704.25,704.25,703.5,703.5,25
20130301|2013-02-27 01:30,27,703.5,703.5,702.5,703.25,34
20130301|2013-02-27 02:00,27,703.5,703.5,703,703.25,68
20130301|2013-02-27 02:30,27,703,703.75,703,703.5,28
20130301|2013-02-27 03:00,27,703.5,704.25,703.5,704.25,85
20130301|2013-02-27 03:30,27,704.5,705.25,704.25,704.75,54
20130301|2013-02-27 04:00,27,705,705,704.25,704.25,5
20130301|2013-02-27 04:30,27,704.25,704.5,704,704,18
20130301|2013-02-27 05:00,27,704,704.5,704,704.5,19
20130301|2013-02-27 05:30,27,704,704.75,703.75,704.75,19
20130301|2013-02-27 06:00,27,705,705.75,704.75,705.25,94
20130301|2013-02-27 06:30,27,705.5,706.75,705.25,706.25,106
20130301|2013-02-27 07:00,27,705.5,706,704.75,705.25,97
20130301|2013-02-27 07:30,27,705.25,707,705,707,367
20130301|2013-02-27 08:00,27,707,709.5,706.5,709.5,1222
20130301|2013-02-27 08:30,27,709.5,710.25,708.75,709.25,1538
20130301|2013-02-27 09:00,27,709.25,710.5,708.5,709.75,1104
20130301|2013-02-27 09:30,27,709.75,709.75,704,706.25,3942
20130301|2013-02-27 10:00,27,706,710.25,705.75,710.25,2516
20130301|2013-02-27 10:30,27,710.25,711.25,709.25,709.5,2448
20130301|2013-02-27 11:00,27,709.5,710,708.5,708.75,1125
20130301|2013-02-27 11:30,27,708.5,709.25,706.75,708,2233
20130301|2013-02-27 12:00,27,707.75,709,707.25,708.25,958
20130301|2013-02-27 12:30,27,708.5,711.25,708.25,710,2093
20130301|2013-02-27 13:00,27,710.25,710.25,707.5,709,1660
20130301|2013-02-27 13:30,27,709,710.5,708,709.5,3287
20130301|2013-02-27 17:00,28,709.5,712,709.5,712,348
20130301|2013-02-27 17:30,28,712,712.25,711.25,712,58
20130301|2013-02-27 18:00,28,712.25,713,712,713,59
20130301|2013-02-27 18:30,28,713,713.5,712.75,713.5,45
20130301|2013-02-27 19:00,28,713.25,713.5,713.25,713.5,23
20130301|2013-02-27 19:30,28,713.5,713.75,713.5,713.75,56
20130301|2013-02-27 20:00,28,713.75,713.75,713.75,713.75,7
20130301|2013-02-27 20:30,28,713.75,713.75,712.75,712.75,21
20130301|2013-02-27 21:00,28,713.25,713.75,713.25,713.75,19
20130301|2013-02-27 21:30,28,713.75,714,713.5,713.5,15
20130301|2013-02-27 22:30,28,712.75,712.75,712.25,712.75,18
20130301|2013-02-27 23:00,28,712.25,712.5,712,712,6
20130301|2013-02-27 23:30,28,712,712,712,712,4
20130301|2013-02-28 00:00,28,711.75,711.75,711.5,711.5,34
20130301|2013-02-28 00:30,28,711.5,711.75,711.5,711.5,45
20130301|2013-02-28 01:00,28,711.25,711.5,711.25,711.5,4
20130301|2013-02-28 01:30,28,711.5,711.75,711.25,711.5,36
20130301|2013-02-28 02:00,28,712,712,712,712,6
20130301|2013-02-28 02:30,28,711.75,712.25,711.5,712.25,43
20130301|2013-02-28 03:00,28,712.25,712.5,711.25,711.25,13
20130301|2013-02-28 03:30,28,712,712.5,712,712.5,7
20130301|2013-02-28 04:00,28,713,713,713,713,8
20130301|2013-02-28 04:30,28,713,714,713,714,21
20130301|2013-02-28 05:00,28,714.25,714.25,714.25,714.25,2
20130301|2013-02-28 05:30,28,713.25,713.25,713,713,6
20130301|2013-02-28 06:00,28,713.75,713.75,713.5,713.5,13
20130301|2013-02-28 06:30,28,713.75,714,713,713,25
20130301|2013-02-28 07:00,28,712.75,714.25,712.75,713.5,50
20130301|2013-02-28 07:30,28,714,714,710,712.5,345
20130301|2013-02-28 08:00,28,713,713.25,712,713,260
20130301|2013-02-28 08:30,28,713,715,712.75,715,997
20130301|2013-02-28 09:00,28,715,716.75,714.5,716.75,1233
20130301|2013-02-28 09:30,28,716.75,717.5,714,716.25,1496
20130301|2013-02-28 10:00,28,716.25,718.5,715,715,1273
20130301|2013-02-28 10:30,28,715.5,715.5,714,715.5,615
20130301|2013-02-28 11:00,28,715.5,717,715.25,716.5,296
20130301|2013-02-28 11:30,28,716.75,717.5,716.25,717.5,411
20130301|2013-02-28 12:00,28,717.25,718.75,717.25,718.5,468
20130301|2013-02-28 12:30,28,718.75,720,718.25,718.25,245
20130301|2013-02-28 13:00,28,719,719.5,718,718.75,321
20130301|2013-02-28 13:30,28,718.75,722,717,721,1655
20130301|2013-02-28 17:00,1,719.5,720.75,718.5,719,138
20130301|2013-02-28 17:30,1,718.25,719.25,718,719.25,7
20130301|2013-02-28 18:00,1,719.25,720.75,719.25,720.25,17
20130301|2013-02-28 18:30,1,720,720,720,720,10
20130301|2013-02-28 19:00,1,720.75,720.75,720,720.25,40
20130301|2013-02-28 19:30,1,720,721.25,720,721.25,19
20130301|2013-02-28 20:00,1,721.5,722,721.5,722,5
20130301|2013-02-28 20:30,1,721.75,721.75,721.75,721.75,2
20130301|2013-02-28 21:00,1,721.75,722,721.75,722,3
20130301|2013-02-28 21:30,1,721.5,721.5,721.5,721.5,1
20130301|2013-02-28 22:00,1,721.75,721.75,721.5,721.5,3
20130301|2013-03-01 00:00,1,722,722,722,722,3
20130301|2013-03-01 01:00,1,722,722,722,722,1
20130301|2013-03-01 01:30,1,722,722.75,722,722.75,23
20130301|2013-03-01 02:00,1,722.75,723,722.25,722.25,4
20130301|2013-03-01 02:30,1,722,722.5,721.75,722.5,17
20130301|2013-03-01 03:00,1,722.75,722.75,722.75,722.75,2
20130301|2013-03-01 03:30,1,722.5,722.75,721,721,14
20130301|2013-03-01 04:00,1,721,721,721,721,4
20130301|2013-03-01 04:30,1,720.25,720.25,720.25,720.25,3
20130301|2013-03-01 05:30,1,719,719,718,718,14
20130301|2013-03-01 06:00,1,718,719.25,718,718,5
20130301|2013-03-01 06:30,1,717,717,716.75,716.75,37
20130301|2013-03-01 07:00,1,716.5,717.5,716,717.5,21
20130301|2013-03-01 07:30,1,718.75,718.75,717.75,718,28
20130301|2013-03-01 08:00,1,717.75,718,716.25,717,87
20130301|2013-03-01 08:30,1,716.5,717.25,716.25,717,111
20130301|2013-03-01 09:00,1,717,718,717,718,138
20130301|2013-03-01 09:30,1,718.5,723.5,717.75,723.25,597
20130301|2013-03-01 10:00,1,723.25,724.25,721.25,723.5,346
20130301|2013-03-01 10:30,1,723,724.5,722,724,203
20130301|2013-03-01 11:00,1,724.25,726.5,724,724.75,219
20130301|2013-03-01 11:30,1,724.5,725,721.75,722.5,138
20130301|2013-03-01 12:00,1,723,724.5,722,724.5,139
20130301|2013-03-01 12:30,1,724.5,726,724,725.75,140
20130301|2013-03-01 13:00,1,725.75,725.75,723.25,724.25,129
20130301|2013-03-01 13:30,1,723.75,725.25,722.5,724.25,288
20130301|2013-03-03 17:00,4,724.25,725.75,724,724.75,42
20130301|2013-03-03 17:30,4,726,726,725,725.25,6
20130301|2013-03-03 20:00,4,726,726.25,726,726.25,2
20130301|2013-03-03 21:00,4,726,726,726,726,2
20130301|2013-03-04 01:00,4,726.75,726.75,726.5,726.5,2
20130301|2013-03-04 02:30,4,727,727.5,727,727.5,11
20130301|2013-03-04 03:30,4,728,728,728,728,1
20130301|2013-03-04 04:00,4,728.5,728.5,728,728,6
20130301|2013-03-04 04:30,4,728.25,728.75,728.25,728.75,9
20130301|2013-03-04 05:00,4,729,729.75,728.5,728.75,50
20130301|2013-03-04 05:30,4,728.75,728.75,727,727,19
20130301|2013-03-04 06:00,4,727,727,727,727,9
20130301|2013-03-04 06:30,4,726.25,726.25,726,726,6
20130301|2013-03-04 07:00,4,725,725,723.25,724.25,48
20130301|2013-03-04 07:30,4,724.25,727,724,727,25
20130301|2013-03-04 08:00,4,727,728,726.75,727,125
20130301|2013-03-04 08:30,4,726.5,727,726.5,727,34
20130301|2013-03-04 09:00,4,727.5,728.75,727,728.5,92
20130301|2013-03-04 09:30,4,729.25,730.5,725,725.5,298
20130301|2013-03-04 10:00,4,725.5,726,723,724.75,255
20130301|2013-03-04 10:30,4,724,725,715.25,717.25,340
20130301|2013-03-04 11:00,4,716.5,718.5,715.25,718,220
20130301|2013-03-04 11:30,4,718.25,720.75,717.75,717.75,233
20130301|2013-03-04 12:00,4,718,720,718,718.5,114
20130301|2013-03-04 12:30,4,718.75,719.75,717.25,719,87
20130301|2013-03-04 13:00,4,720,722.5,720,722,76
20130301|2013-03-04 13:30,4,721.75,724,720,723,159
20130301|2013-03-04 17:00,5,723,726,722.75,726,39
20130301|2013-03-04 18:00,5,724.5,724.5,724.5,724.5,1
20130301|2013-03-04 19:00,5,726.25,726.25,726.25,726.25,1
20130301|2013-03-05 02:30,5,726.25,727,726.25,727,36
20130301|2013-03-05 04:00,5,727.75,727.75,727.75,727.75,17
20130301|2013-03-05 04:30,5,727.25,727.25,727.25,727.25,15
20130301|2013-03-05 05:30,5,726.75,726.75,726.75,726.75,5
20130301|2013-03-05 06:30,5,725.5,725.75,725,725,8
20130301|2013-03-05 07:00,5,724.75,725.25,724.75,725.25,8
20130301|2013-03-05 07:30,5,725.25,726,725.25,725.25,34
20130301|2013-03-05 08:00,5,726.25,726.25,724.75,725.25,36
20130301|2013-03-05 08:30,5,725.25,727.5,725.25,727.25,92
20130301|2013-03-05 09:00,5,728,728.25,727.25,728,75
20130301|2013-03-05 09:30,5,728.25,733.5,727.75,732.75,593
20130301|2013-03-05 10:00,5,732.5,733.25,731.5,732.75,77
20130301|2013-03-05 10:30,5,733,733.25,730,730,41
20130301|2013-03-05 11:00,5,730,731,729.5,730.5,46
20130301|2013-03-05 11:30,5,730.5,730.5,729.5,729.75,17
20130301|2013-03-05 12:00,5,731,731.75,730.5,730.5,73
20130301|2013-03-05 12:30,5,730.75,730.75,728.5,728.5,112
20130301|2013-03-05 13:00,5,728.25,729.75,728,729.25,77
20130301|2013-03-05 13:30,5,728.25,732.25,728.25,732,120
20130301|2013-03-05 17:00,6,732.25,732.25,731.25,732.25,21
20130301|2013-03-05 18:00,6,730,730.25,730,730.25,2
20130301|2013-03-05 21:00,6,730.25,730.25,730.25,730.25,1
20130301|2013-03-05 21:30,6,730.75,730.75,730.75,730.75,2
20130301|2013-03-06 04:30,6,729.5,729.5,729.5,729.5,2
20130301|2013-03-06 05:00,6,728.5,728.5,728.5,728.5,1
20130301|2013-03-06 05:30,6,730.25,730.25,730.25,730.25,1
20130301|2013-03-06 06:00,6,730.25,730.25,730.25,730.25,1
20130301|2013-03-06 06:30,6,730,730,729.25,729.25,3
20130301|2013-03-06 07:00,6,729,729,729,729,1
20130301|2013-03-06 07:30,6,729.25,729.25,726.5,726.5,108
20130301|2013-03-06 08:00,6,726.25,728.25,726.25,727.5,25
20130301|2013-03-06 08:30,6,727.25,727.25,724.5,724.5,132
20130301|2013-03-06 09:00,6,724.5,725,722.25,722.75,472
20130301|2013-03-06 09:30,6,722.5,726.25,721,725,159
20130301|2013-03-06 10:00,6,725,725,721.75,721.75,175
20130301|2013-03-06 10:30,6,721.75,723.25,720.5,723,130
20130301|2013-03-06 11:00,6,723.25,723.5,719.25,719.25,154
20130301|2013-03-06 11:30,6,719,719,714,715.5,262
20130301|2013-03-06 12:00,6,714,715.25,713.25,714.75,165
20130301|2013-03-06 12:30,6,715,715,711.5,712,142
20130301|2013-03-06 13:00,6,712,712.5,710.5,711,233
20130301|2013-03-06 13:30,6,711,711,707.5,707.5,324
20130301|2013-03-06 17:00,7,707.75,709.5,707.75,709.5,3
20130301|2013-03-06 17:30,7,708.5,708.5,708.5,708.5,1
20130301|2013-03-06 18:00,7,708.5,708.75,708.5,708.75,5
20130301|2013-03-06 18:30,7,709,709.25,709,709.25,7
20130301|2013-03-06 19:00,7,711,711,711,711,15
20130301|2013-03-06 19:30,7,710,710,710,710,20
20130301|2013-03-06 20:00,7,710.25,710.75,710.25,710.75,5
20130301|2013-03-06 20:30,7,710,710,710,710,3
20130301|2013-03-06 21:00,7,710,710,710,710,10
20130301|2013-03-06 22:00,7,710,710,710,710,7
20130301|2013-03-07 00:00,7,711.75,713,711.75,713,8
20130301|2013-03-07 03:00,7,713,713,713,713,1
20130301|2013-03-07 03:30,7,713.5,713.5,713.5,713.5,3
20130301|2013-03-07 05:30,7,710,710,709.5,709.5,2
20130301|2013-03-07 07:00,7,709,709.5,709,709.5,25
20130301|2013-03-07 07:30,7,707.5,707.75,707,707,28
20130301|2013-03-07 08:00,7,707.25,708,707,708,14
20130301|2013-03-07 08:30,7,708.5,708.75,708,708,32
20130301|2013-03-07 09:00,7,708.25,713,708.25,712,15
20130301|2013-03-07 09:30,7,712.5,712.5,710,711,43
20130301|2013-03-07 10:00,7,711,711,707.75,707.75,76
20130301|2013-03-07 10:30,7,708,708.25,704,704,297
20130301|2013-03-07 11:00,7,706,706.25,704,706,68
20130301|2013-03-07 11:30,7,705.75,706,704.5,704.75,28
20130301|2013-03-07 12:00,7,704.75,706.25,704,706.25,32
20130301|2013-03-07 12:30,7,705.75,705.75,705.25,705.25,4
20130301|2013-03-07 13:00,7,706,709.25,706,709.25,40
20130301|2013-03-07 13:30,7,710,712.25,709,711.75,186
20130301|2013-03-07 17:00,8,712.75,712.75,712.75,712.75,1
20130301|2013-03-08 05:30,8,715.75,716.75,715.75,716.75,10
20130301|2013-03-08 07:00,8,713.5,713.5,713.25,713.25,3
20130301|2013-03-08 07:30,8,715.25,715.25,714.5,714.5,19
20130301|2013-03-08 08:00,8,712.5,712.75,711.75,712.75,31
20130301|2013-03-08 08:30,8,714,714.25,713.75,714,33
20130301|2013-03-08 09:00,8,713.25,714.25,713.25,714.25,2
20130301|2013-03-08 09:30,8,714,716.25,713,715.25,194
20130301|2013-03-08 10:00,8,715.25,716,714.75,715,117
20130301|2013-03-08 10:30,8,715.5,715.5,711.5,714.25,107
20130301|2013-03-08 11:00,8,719.5,723,711.5,716.75,96
20130301|2013-03-08 11:30,8,715.5,720.25,715.5,717.75,38
20130301|2013-03-08 12:00,8,719.75,723.5,719.75,722.25,86
20130301|2013-03-08 12:30,8,722.5,723.25,719.75,719.75,75
20130301|2013-03-08 13:00,8,721.25,721.75,720.25,720.25,39
20130301|2013-03-08 13:30,8,721.25,725.75,721.25,725.75,79
20130301|2013-03-10 17:00,11,726.5,726.75,726.5,726.75,2
20130301|2013-03-10 17:30,11,727.25,727.25,727.25,727.25,1
20130301|2013-03-10 18:30,11,728,728,728,728,19
20130301|2013-03-10 19:00,11,728,728,728,728,2
20130301|2013-03-10 20:00,11,729,729.5,728,728,4
20130301|2013-03-10 21:00,11,728,728,728,728,2
20130301|2013-03-10 21:30,11,729.25,729.5,729,729.5,11
20130301|2013-03-11 01:00,11,729.5,729.5,728.75,728.75,3
20130301|2013-03-11 02:00,11,729.5,729.5,729.5,729.5,1
20130301|2013-03-11 02:30,11,729,729.5,729,729.5,4
20130301|2013-03-11 06:00,11,730,730,729.5,729.5,2
20130301|2013-03-11 07:30,11,729,729,726.25,726.25,15
20130301|2013-03-11 08:00,11,726.25,727.25,726.25,726.25,3
20130301|2013-03-11 08:30,11,727,727,726,726.5,19
20130301|2013-03-11 09:00,11,726.5,727,725.5,725.5,31
20130301|2013-03-11 09:30,11,726.5,730,726.5,729.5,67
20130301|2013-03-11 10:00,11,730.25,732,730.25,732,46
20130301|2013-03-11 10:30,11,734,734.75,732.5,733.25,138
20130301|2013-03-11 11:00,11,733.25,735.25,732,732,117
20130301|2013-03-11 11:30,11,732,734.5,730.75,734.5,110
20130301|2013-03-11 12:00,11,734.75,736.75,733.5,733.5,10
20130301|2013-03-11 12:30,11,735.5,735.75,734,735.5,21
20130301|2013-03-11 13:00,11,734,735,734,734,22
20130301|2013-03-11 13:30,11,734.25,735,733.5,735,38
20130301|2013-03-11 17:00,12,733.25,733.25,730,733.25,22
20130301|2013-03-11 18:30,12,735,735,735,735,1
20130301|2013-03-11 19:00,12,735.25,735.25,734.5,734.5,5
20130301|2013-03-11 20:00,12,735,735,735,735,1
20130301|2013-03-11 20:30,12,734.5,734.5,734.5,734.5,10
20130301|2013-03-11 21:00,12,734,734,734,734,1
20130301|2013-03-12 00:30,12,736,736,736,736,1
20130301|2013-03-12 01:00,12,737,737,737,737,1
20130301|2013-03-12 03:00,12,736.75,736.75,736.75,736.75,1
20130301|2013-03-12 04:30,12,734.75,736,734.75,734.75,13
20130301|2013-03-12 07:00,12,735.5,735.75,735.5,735.75,5
20130301|2013-03-12 07:30,12,737.5,738.5,737.5,738.5,12
20130301|2013-03-12 08:00,12,738,739.75,736.5,739.25,74
20130301|2013-03-12 08:30,12,738,738,735,735,47
20130301|2013-03-12 09:00,12,736.5,737.5,736,736.75,30
20130301|2013-03-12 09:30,12,737,742,736.25,741.5,158
20130301|2013-03-12 10:00,12,740,741.25,739.5,741.25,68
20130301|2013-03-12 10:30,12,740.5,743.25,740.5,742,106
20130301|2013-03-12 11:00,12,742,743.25,740.25,742,179
20130301|2013-03-12 11:30,12,743,743.25,741.75,742,71
20130301|2013-03-12 12:00,12,741,743,741,743,28
20130301|2013-03-12 12:30,12,742,742.75,741.25,741.5,57
20130301|2013-03-12 13:00,12,741.5,742.75,741.5,742.75,26
20130301|2013-03-12 13:30,12,743,743,740.5,741,76
20130301|2013-03-12 17:00,13,741,741,741,741,2
20130301|2013-03-12 19:30,13,740.5,740.5,740.5,740.5,1
20130301|2013-03-12 20:30,13,740,740,740,740,6
20130301|2013-03-12 23:30,13,741.5,741.5,741.5,741.5,8
20130301|2013-03-13 00:00,13,741.75,743,741.75,743,9
20130301|2013-03-13 00:30,13,742.5,742.75,742.5,742.75,5
20130301|2013-03-13 03:00,13,743,743.25,743,743.25,4
20130301|2013-03-13 05:00,13,742,743.5,742,743.5,3
20130301|2013-03-13 06:00,13,744,744,744,744,8
20130301|2013-03-13 07:00,13,741.75,741.75,741.75,741.75,1
20130301|2013-03-13 07:30,13,741,741.5,739,741.5,38
20130301|2013-03-13 08:00,13,739.5,740.25,739,739,52
20130301|2013-03-13 08:30,13,740,741,739,740,61
20130301|2013-03-13 09:00,13,741,741,737,737,73
20130301|2013-03-13 09:30,13,737,737,730.5,734.75,175
20130301|2013-03-13 10:00,13,734,734.5,732.25,732.5,85
20130301|2013-03-13 10:30,13,734.25,735.5,734.25,735.5,38
20130301|2013-03-13 11:00,13,735.5,738.25,734.25,737.75,85
20130301|2013-03-13 11:30,13,737,737.5,735.5,735.75,37
20130301|2013-03-13 12:00,13,734.75,735.25,733,735.25,92
20130301|2013-03-13 12:30,13,735.5,738.25,734.25,735.5,41
20130301|2013-03-13 13:00,13,732.25,735.5,730,735.25,94
20130301|2013-03-13 13:30,13,736.5,742.25,735.75,741.75,271
20130301|2013-03-13 17:00,14,742,742,739.25,741,26
20130301|2013-03-13 18:00,14,741,741.5,741,741.5,8
20130301|2013-03-13 19:00,14,742,742,742,742,6
20130301|2013-03-13 20:00,14,740,740,740,740,3
20130301|2013-03-13 20:30,14,738.5,738.5,738.5,738.5,1
20130301|2013-03-14 03:00,14,742,742,742,742,1
20130301|2013-03-14 06:00,14,740,740,740,740,2
20130301|2013-03-14 07:30,14,741,741,730,730,30
20130301|2013-03-14 08:00,14,735,740.5,735,739.75,4
20130301|2013-03-14 08:30,14,738.5,741.25,738.5,741.25,9
20130301|2013-03-14 09:00,14,742,745.75,741,745.75,118
20130301|2013-03-14 09:30,14,746.25,748.75,741.75,744.5,245
20130301|2013-03-14 10:00,14,742,744,742,744,13
20130301|2013-03-14 10:30,14,745,746,745,746,4
20130301|2013-03-14 11:00,14,741.25,741.25,740,740,20
20130301|2013-03-14 11:30,14,743.75,743.75,738,739,6
20130501|2012-10-30 04:30,30,738.5,739,738.5,739,4
20130501|2012-10-30 05:00,30,739.25,740,739.25,740,9
20130501|2012-10-30 05:30,30,740,740.5,740,740.5,6
20130501|2012-10-30 06:00,30,740.5,740.5,740.5,740.5,1
20130501|2012-10-30 06:30,30,741,741,740.25,740.25,12
20130501|2012-10-30 07:00,30,740.5,740.5,739.75,739.75,12
20130501|2012-10-30 07:30,30,739,739,738.5,738.5,5
20130501|2012-10-30 08:00,30,739,739.5,739,739.5,4
20130501|2012-10-30 08:30,30,739.25,739.25,737.5,739.25,49
20130501|2012-10-30 09:00,30,738.5,740.75,738.5,740.25,103
20130501|2012-10-30 09:30,30,740.5,741.75,738.75,740.5,417
20130501|2012-10-30 10:00,30,740.75,742.25,740.5,741,200
20130501|2012-10-30 10:30,30,740.75,742.5,740,742,91
20130501|2012-10-30 11:00,30,741.75,741.75,740,740.75,102
20130501|2012-10-30 11:30,30,740.75,740.75,738.75,740,154
20130501|2012-10-30 12:00,30,740.25,740.25,739,739.5,152
20130501|2012-10-30 12:30,30,739.25,740,739,739.5,196
20130501|2012-10-30 13:00,30,739.75,741,739,741,122
20130501|2012-10-30 13:30,30,740.75,741.75,740.5,741.25,287
20130501|2012-10-30 17:00,31,741.5,742.25,741.25,742,23
20130501|2012-10-30 17:30,31,742,742,741.75,741.75,20
20130501|2012-10-30 18:00,31,742.25,742.25,742.25,742.25,10
20130501|2012-10-30 20:00,31,743,744.25,743,744.25,5
20130501|2012-10-30 20:30,31,744.5,744.5,744.5,744.5,1
20130501|2012-10-30 22:00,31,745.5,745.5,745.25,745.5,3
20130501|2012-10-31 00:00,31,746,746,746,746,2
20130501|2012-10-31 00:30,31,745.5,746,745.25,745.75,50
20130501|2012-10-31 02:00,31,745.5,745.5,745.5,745.5,15
20130501|2012-10-31 02:30,31,745.25,745.25,745.25,745.25,2
20130501|2012-10-31 03:00,31,745.5,745.75,745.5,745.75,22
20130501|2012-10-31 03:30,31,746,746.75,745.75,746.75,48
20130501|2012-10-31 04:00,31,746.25,747.25,746.25,747.25,26
20130501|2012-10-31 04:30,31,747,747,746.75,746.75,43
20130501|2012-10-31 05:00,31,747.25,747.5,747.25,747.25,6
20130501|2012-10-31 05:30,31,747,747,746.5,746.5,32
20130501|2012-10-31 06:00,31,746.5,746.5,745.25,745.5,91
20130501|2012-10-31 06:30,31,745.5,746,745.25,745.5,82
20130501|2012-10-31 07:00,31,745.5,745.5,744.5,744.5,119
20130501|2012-10-31 07:30,31,744.5,746.5,744.5,745.75,149
20130501|2012-10-31 08:00,31,746.5,746.5,744.75,744.75,20
20130501|2012-10-31 08:30,31,744.75,745.25,743.5,745,194
20130501|2012-10-31 09:00,31,745,745,744,744.75,89
20130501|2012-10-31 09:30,31,745,748.5,744,748.25,698
20130501|2012-10-31 10:00,31,748,754.5,747.25,754.5,786
20130501|2012-10-31 10:30,31,754.5,755,750.5,752.5,674
20130501|2012-10-31 11:00,31,752.5,752.75,751.5,751.75,386
20130501|2012-10-31 11:30,31,752,753.75,752,752,169
20130501|2012-10-31 12:00,31,751.5,752.5,750.25,752.25,257
20130501|2012-10-31 12:30,31,752,752.5,749,749.5,279
20130501|2012-10-31 13:00,31,749.75,751,748,750.5,400
20130501|2012-10-31 13:30,31,750.5,753,750.25,753,784
20130501|2012-10-31 17:00,1,752.25,752.75,751.75,752.25,78
20130501|2012-10-31 17:30,1,752.25,752.75,752.25,752.75,3
20130501|2012-10-31 19:00,1,752.5,752.5,752.5,752.5,2
20130501|2012-10-31 19:30,1,752,752,752,752,7
20130501|2012-10-31 20:00,1,753.75,754,753.5,753.5,6
20130501|2012-10-31 20:30,1,754,754.25,754,754,22
20130501|2012-10-31 21:30,1,753.75,754,753.75,754,3
20130501|2012-10-31 22:00,1,754.5,754.5,754.5,754.5,1
20130501|2012-10-31 23:00,1,753.75,754,753.75,754,20
20130501|2012-11-01 00:00,1,754,754,754,754,1
20130501|2012-11-01 01:30,1,754.75,754.75,754.75,754.75,2
20130501|2012-11-01 04:00,1,755,755,755,755,2
20130501|2012-11-01 04:30,1,756,756.5,756,756.5,6
20130501|2012-11-01 05:00,1,756.25,757.5,756.25,757.25,17
20130501|2012-11-01 05:30,1,757.25,757.5,757.25,757.5,8
20130501|2012-11-01 06:00,1,757.25,758.5,754.75,754.75,59
20130501|2012-11-01 06:30,1,754.5,756.25,754.25,755.5,30
20130501|2012-11-01 07:00,1,754,754,754,754,2
20130501|2012-11-01 07:30,1,756,756.5,756,756.5,17
20130501|2012-11-01 08:00,1,755.75,755.75,754.5,755.25,75
20130501|2012-11-01 08:30,1,755,755.5,754,754.75,183
20130501|2012-11-01 09:00,1,755.25,755.75,754,754,403
20130501|2012-11-01 09:30,1,753.75,756,752.75,754.75,604
20130501|2012-11-01 10:00,1,754.75,756.25,754.5,755.5,581
20130501|2012-11-01 10:30,1,756,758,755,757.75,1078
20130501|2012-11-01 11:00,1,757.75,759,757.5,758.25,673
20130501|2012-11-01 11:30,1,758.25,758.75,756.5,756.5,367
20130501|2012-11-01 12:00,1,756.75,757.25,754.75,754.75,150
20130501|2012-11-01 12:30,1,754.5,755.25,750.75,752.5,360
20130501|2012-11-01 13:00,1,752.5,754.25,752,753,383
20130501|2012-11-01 13:30,1,753,753,749,749,657
20130501|2012-11-01 17:00,2,748.75,748.75,747.75,748,27
20130501|2012-11-01 17:30,2,747.5,747.5,747,747,3
20130501|2012-11-01 18:00,2,747,747,746.75,747,23
20130501|2012-11-01 18:30,2,747.25,747.25,747.25,747.25,1
20130501|2012-11-01 20:00,2,747.25,747.75,747.25,747.75,3
20130501|2012-11-01 21:30,2,747.5,747.5,746.75,746.75,2
20130501|2012-11-01 22:00,2,746.75,747.75,746.75,747.75,8
20130501|2012-11-02 00:30,2,746.5,746.5,746.25,746.25,12
20130501|2012-11-02 01:00,2,746,746.5,746,746.5,12
20130501|2012-11-02 01:30,2,747,747,745.75,745.75,3
20130501|2012-11-02 02:00,2,747,747.25,747,747.25,8
20130501|2012-11-02 02:30,2,747.25,747.25,747,747.25,5
20130501|2012-11-02 03:00,2,748.25,748.25,748.25,748.25,5
20130501|2012-11-02 03:30,2,748.75,749.25,748.25,749.25,12
20130501|2012-11-02 04:00,2,749.25,749.25,748.5,748.5,4
20130501|2012-11-02 04:30,2,749.25,749.25,749.25,749.25,2
20130501|2012-11-02 05:00,2,750.25,750.5,750.25,750.5,2
20130501|2012-11-02 05:30,2,748.25,748.25,748.25,748.25,2
20130501|2012-11-02 06:00,2,748.75,748.75,748.75,748.75,2
20130501|2012-11-02 06:30,2,747.75,747.75,747.75,747.75,1
20130501|2012-11-02 07:00,2,747.75,748.25,747.75,748,8
20130501|2012-11-02 07:30,2,747.25,748,747.25,748,11
20130501|2012-11-02 08:00,2,746.75,746.75,745.5,745.75,24
20130501|2012-11-02 08:30,2,745,745.5,743.75,744,47
20130501|2012-11-02 09:00,2,744.25,744.5,743,743,51
20130501|2012-11-02 09:30,2,742.5,742.5,736,737.75,781
20130501|2012-11-02 10:00,2,737.5,740.75,736.75,740.25,415
20130501|2012-11-02 10:30,2,740.25,743.75,740,742.25,425
20130501|2012-11-02 11:00,2,742.5,743,741.25,741.75,495
20130501|2012-11-02 11:30,2,742,742.75,740.75,741,107
20130501|2012-11-02 12:00,2,740.5,741.75,740.5,741.75,91
20130501|2012-11-02 12:30,2,741.5,741.75,740.25,741.25,281
20130501|2012-11-02 13:00,2,741,741.5,740,740,225
20130501|2012-11-02 13:30,2,740,740.5,738,739.75,444
20130501|2012-11-04 17:00,5,737.25,739,737,739,35
20130501|2012-11-04 17:30,5,740,740,740,740,2
20130501|2012-11-04 18:30,5,738.25,738.25,738.25,738.25,1
20130501|2012-11-04 19:00,5,738.5,739.5,738.5,739.5,9
20130501|2012-11-04 19:30,5,739.75,739.75,739.75,739.75,9
20130501|2012-11-04 20:00,5,739,739,739,739,2
20130501|2012-11-04 22:00,5,739,739,739,739,2
20130501|2012-11-04 23:00,5,739.25,739.25,739.25,739.25,5
20130501|2012-11-05 00:00,5,739.25,739.25,739.25,739.25,2
20130501|2012-11-05 00:30,5,739.25,739.25,739.25,739.25,3
20130501|2012-11-05 01:30,5,740,740,740,740,2
20130501|2012-11-05 02:00,5,740,740,739.5,739.5,4
20130501|2012-11-05 03:00,5,739.25,739.5,739.25,739.5,3
20130501|2012-11-05 04:00,5,740.5,740.5,740.5,740.5,1
20130501|2012-11-05 04:30,5,742.75,742.75,742.25,742.25,4
20130501|2012-11-05 05:00,5,741,741,741,741,2
20130501|2012-11-05 06:00,5,740.75,740.75,740.75,740.75,1
20130501|2012-11-05 06:30,5,741,741.25,740.5,741.25,4
20130501|2012-11-05 07:00,5,740.25,740.5,738.75,739.5,38
20130501|2012-11-05 07:30,5,741.25,743,741,741,65
20130501|2012-11-05 08:00,5,741,742.25,740.75,742.25,133
20130501|2012-11-05 08:30,5,742,742,740.75,741.25,28
20130501|2012-11-05 09:00,5,741.25,742.25,741,742.25,48
20130501|2012-11-05 09:30,5,742,743.25,737.25,738.25,873
20130501|2012-11-05 10:00,5,738,740.5,737.25,740,505
20130501|2012-11-05 10:30,5,740.25,740.25,738.5,739,138
20130501|2012-11-05 11:00,5,739,739.75,737.25,737.75,201
20130501|2012-11-05 11:30,5,737.75,738,733.5,733.75,383
20130501|2012-11-05 12:00,5,733.75,734.75,732.75,733.25,223
20130501|2012-11-05 12:30,5,733.5,734.25,733.25,733.25,110
20130501|2012-11-05 13:00,5,734,734.75,733.75,734,73
20130501|2012-11-05 13:30,5,734.25,736.25,733.25,736.25,370
20130501|2012-11-05 17:00,6,735.5,736,735.5,736,24
20130501|2012-11-05 19:00,6,737.75,738.25,737.75,738.25,3
20130501|2012-11-05 20:30,6,738.25,738.5,738,738,26
20130501|2012-11-05 21:00,6,738.25,738.75,738.25,738.5,18
20130501|2012-11-05 21:30,6,738.5,738.75,738.5,738.75,5
20130501|2012-11-05 22:00,6,738.5,739,738.5,738.5,7
20130501|2012-11-05 23:30,6,738.5,739.25,738.5,739.25,3
20130501|2012-11-06 00:00,6,739.25,739.25,739,739,3
20130501|2012-11-06 00:30,6,739.25,739.25,739.25,739.25,4
20130501|2012-11-06 05:00,6,738.75,739,738.75,739,2
20130501|2012-11-06 05:30,6,739,739.5,739,739.5,2
20130501|2012-11-06 06:00,6,740,740.75,740,740,33
20130501|2012-11-06 06:30,6,739.75,739.75,739.75,739.75,1
20130501|2012-11-06 07:00,6,739,739.25,739,739.25,6
20130501|2012-11-06 07:30,6,739.5,740.5,739.5,739.75,77
20130501|2012-11-06 08:00,6,740,740,738.25,738.25,33
20130501|2012-11-06 08:30,6,738.75,740,738.75,740,30
20130501|2012-11-06 09:00,6,740,740.25,739,739,299
20130501|2012-11-06 09:30,6,738.75,739.5,737.25,738.5,668
20130501|2012-11-06 10:00,6,738.5,738.5,737,737.5,226
20130501|2012-11-06 10:30,6,737.75,739.75,737,738.5,683
20130501|2012-11-06 11:00,6,737.5,738.75,737,738,107
20130501|2012-11-06 11:30,6,738,738.75,737.25,738.25,108
20130501|2012-11-06 12:00,6,738.5,739.5,737.75,739.25,241
20130501|2012-11-06 12:30,6,739.25,739.25,737,738.75,682
20130501|2012-11-06 13:00,6,739,740,738.25,738.5,286
20130501|2012-11-06 13:30,6,738.75,740,738.75,739.75,574
20130501|2012-11-06 17:00,7,739.75,739.75,738.75,738.75,7
20130501|2012-11-06 18:00,7,739,739.25,739,739,7
20130501|2012-11-06 18:30,7,739,739.5,739,739.5,57
20130501|2012-11-06 19:00,7,739.5,739.5,738.75,738.75,35
20130501|2012-11-06 19:30,7,738.75,738.75,738,738,14
20130501|2012-11-06 20:00,7,738,738,738,738,2
20130501|2012-11-06 20:30,7,738.5,738.5,738,738,5
20130501|2012-11-06 21:00,7,737.75,738.25,737.75,738.25,4
20130501|2012-11-06 21:30,7,739.25,739.25,739.25,739.25,6
20130501|2012-11-06 22:00,7,739,739.25,738.75,738.75,7
20130501|2012-11-06 22:30,7,738.5,738.5,738.5,738.5,2
20130501|2012-11-06 23:30,7,739.25,739.5,739.25,739.5,20
20130501|2012-11-07 00:00,7,738,739,738,739,6
20130501|2012-11-07 01:00,7,739,740,739,740,17
20130501|2012-11-07 01:30,7,741,741.25,741,741.25,14
20130501|2012-11-07 02:00,7,740.25,740.25,740,740,4
20130501|2012-11-07 02:30,7,741,741,741,741,1
20130501|2012-11-07 03:00,7,740.75,740.75,740.5,740.5,3
20130501|2012-11-07 03:30,7,741,742,741,742,22
20130501|2012-11-07 04:00,7,742.25,742.25,742,742,26
20130501|2012-11-07 04:30,7,742,742,742,742,23
20130501|2012-11-07 05:00,7,742.5,742.5,742.5,742.5,2
20130501|2012-11-07 05:30,7,742.75,743.25,742.75,743,151
20130501|2012-11-07 06:00,7,742.25,742.25,739.75,739.75,50
20130501|2012-11-07 06:30,7,739.75,740.75,737.5,737.5,48
20130501|2012-11-07 07:00,7,737.5,741.25,737.5,740.75,297
20130501|2012-11-07 07:30,7,741.25,741.25,740,740.25,98
20130501|2012-11-07 08:00,7,740,740,738.75,739,145
20130501|2012-11-07 08:30,7,738.5,738.5,737,737,172
20130501|2012-11-07 09:00,7,736.75,737.25,732.75,733.25,157
20130501|2012-11-07 09:30,7,734.25,748,733.75,744,1821
20130501|2012-11-07 10:00,7,744.25,746,743.25,743.75,435
20130501|2012-11-07 10:30,7,744.25,745.75,743.5,743.5,254
20130501|2012-11-07 11:00,7,743.75,744.25,742,742.25,122
20130501|2012-11-07 11:30,7,741.75,743.25,740.75,741.5,376
20130501|2012-11-07 12:00,7,741.5,743,740,740,119
20130501|2012-11-07 12:30,7,740,742,739,741.75,216
20130501|2012-11-07 13:00,7,742.25,743,739.5,740.5,316
20130501|2012-11-07 13:30,7,740.75,743,738.5,741.75,492
20130501|2012-11-07 17:00,8,742,742.5,740.25,740.75,72
20130501|2012-11-07 17:30,8,741,741,741,741,14
20130501|2012-11-07 19:00,8,741.25,741.25,741.25,741.25,1
20130501|2012-11-07 19:30,8,741.5,741.5,740.5,740.5,12
20130501|2012-11-07 20:30,8,740.5,740.5,740.5,740.5,2
20130501|2012-11-07 21:00,8,740,740,740,740,1
20130501|2012-11-07 21:30,8,741.25,741.25,741.25,741.25,1
20130501|2012-11-07 22:30,8,741,741,740.75,740.75,3
20130501|2012-11-07 23:30,8,742,742,742,742,20
20130501|2012-11-08 00:00,8,742.25,743,742.25,743,6
20130501|2012-11-08 00:30,8,742.75,742.75,742,742,3
20130501|2012-11-08 01:00,8,743,743,743,743,21
20130501|2012-11-08 01:30,8,743.25,744,743.25,744,5
20130501|2012-11-08 02:00,8,743,745,743,745,11
20130501|2012-11-08 02:30,8,745.25,747.25,745.25,746.25,28
20130501|2012-11-08 03:30,8,743,743,742,743,14
20130501|2012-11-08 04:00,8,743,743,742.5,743,86
20130501|2012-11-08 04:30,8,743,743,743,743,28
20130501|2012-11-08 06:30,8,744.5,744.5,744.5,744.5,3
20130501|2012-11-08 07:00,8,744,744,743.75,744,36
20130501|2012-11-08 07:30,8,743,743.75,742,742.5,272
20130501|2012-11-08 08:00,8,744,744,741.75,741.75,188
20130501|2012-11-08 08:30,8,742.5,742.5,741.75,741.75,109
20130501|2012-11-08 09:00,8,741.75,742,741.25,742,248
20130501|2012-11-08 09:30,8,741.5,744.25,740.5,743.5,1612
20130501|2012-11-08 10:00,8,743.5,744.75,742,743.75,388
20130501|2012-11-08 10:30,8,743.5,744,741.5,741.75,396
20130501|2012-11-08 11:00,8,741.75,742.25,740,740.75,378
20130501|2012-11-08 11:30,8,740.75,741.75,739.75,739.75,327
20130501|2012-11-08 12:00,8,740,741,739.25,741,463
20130501|2012-11-08 12:30,8,740.75,743.25,740,743,557
20130501|2012-11-08 13:00,8,743,743.5,741.25,741.75,117
20130501|2012-11-08 13:30,8,742,743.5,739.25,740.5,635
20130501|2012-11-08 17:00,9,740.25,740.25,739.25,739.75,68
20130501|2012-11-08 17:30,9,739.25,739.25,739,739,26
20130501|2012-11-08 18:00,9,739.5,739.5,739.5,739.5,4
20130501|2012-11-08 18:30,9,740,740.25,740,740.25,8
20130501|2012-11-08 19:00,9,740,740.25,740,740,13
20130501|2012-11-08 19:30,9,739.75,740,739.75,740,10
20130501|2012-11-08 20:00,9,740.25,740.75,740.25,740.25,30
20130501|2012-11-08 20:30,9,740.5,740.5,740.5,740.5,3
20130501|2012-11-08 21:00,9,740.25,740.75,740,740.5,88
20130501|2012-11-08 21:30,9,740.5,740.5,740.5,740.5,5
20130501|2012-11-08 22:00,9,740.75,741,740.75,741,10
20130501|2012-11-08 22:30,9,741,741,741,741,5
20130501|2012-11-08 23:30,9,740.5,740.5,740.5,740.5,15
20130501|2012-11-09 00:00,9,740.25,740.5,740.25,740.25,11
20130501|2012-11-09 00:30,9,740.5,740.5,740.5,740.5,1
20130501|2012-11-09 01:00,9,740.5,740.5,740.5,740.5,1
20130501|2012-11-09 02:30,9,741.5,741.5,741.25,741.25,7
20130501|2012-11-09 03:00,9,742.75,742.75,741.75,741.75,4
20130501|2012-11-09 04:00,9,740.5,740.5,740.25,740.25,12
20130501|2012-11-09 04:30,9,741,741,741,741,2
20130501|2012-11-09 05:00,9,741,742,741,742,7
20130501|2012-11-09 05:30,9,742,742,741,741,6
20130501|2012-11-09 06:00,9,742.5,742.75,741.75,741.75,16
20130501|2012-11-09 06:30,9,741.75,742,741.25,741.5,141
20130501|2012-11-09 07:00,9,742.5,743,741.5,742.25,253
20130501|2012-11-09 07:30,9,739.5,746,732.75,739,504
20130501|2012-11-09 08:00,9,739,742.25,738.75,740.25,308
20130501|2012-11-09 08:30,9,740.75,742.75,740.25,742.75,149
20130501|2012-11-09 09:00,9,742.5,742.75,740.5,742.25,74
20130501|2012-11-09 09:30,9,742,752.5,741.5,749.25,1412
20130501|2012-11-09 10:00,9,749.5,751.5,749,749.5,385
20130501|2012-11-09 10:30,9,749.5,749.75,744,744.5,664
20130501|2012-11-09 11:00,9,744.5,744.75,739,741.25,690
20130501|2012-11-09 11:30,9,741.25,741.5,739.75,740.75,213
20130501|2012-11-09 12:00,9,740.75,741.25,735.75,736.5,351
20130501|2012-11-09 12:30,9,737,740.5,736.25,740.5,287
20130501|2012-11-09 13:00,9,738.5,740.5,737.5,740.25,175
20130501|2012-11-09 13:30,9,740.25,741.25,737.5,739,232
20130501|2012-11-11 17:00,12,737,738.75,736.5,738.5,35
20130501|2012-11-11 17:30,12,738.5,738.5,738.25,738.25,10
20130501|2012-11-11 18:00,12,738.25,738.25,738.25,738.25,1
20130501|2012-11-11 18:30,12,737.75,738,737.5,738,22
20130501|2012-11-11 19:00,12,738.5,738.5,737.75,738,18
20130501|2012-11-11 19:30,12,737.25,737.25,736.75,736.75,11
20130501|2012-11-11 20:00,12,735.5,736.5,735.5,736.5,13
20130501|2012-11-11 20:30,12,736.25,737,736.25,737,13
20130501|2012-11-11 21:00,12,737.75,738,737.75,738,9
20130501|2012-11-11 21:30,12,737,737.5,737,737.25,23
20130501|2012-11-11 22:00,12,737.5,737.5,737.5,737.5,5
20130501|2012-11-12 00:00,12,738.25,738.5,738,738.5,86
20130501|2012-11-12 01:00,12,738,738,738,738,1
20130501|2012-11-12 02:00,12,737.25,738.5,737.25,738.25,8
20130501|2012-11-12 03:00,12,739,739.5,739,739.5,7
20130501|2012-11-12 03:30,12,739.5,741.25,739.25,741,16
20130501|2012-11-12 04:00,12,741.5,742,741.5,742,6
20130501|2012-11-12 04:30,12,741.5,741.5,741.5,741.5,2
20130501|2012-11-12 05:00,12,742.25,743.25,742.25,743.25,4
20130501|2012-11-12 05:30,12,743,743,743,743,1
20130501|2012-11-12 07:00,12,741,741.25,741,741.25,17
20130501|2012-11-12 07:30,12,740,740,737,737.75,21
20130501|2012-11-12 08:00,12,735.25,736.25,732.5,736.25,665
20130501|2012-11-12 08:30,12,735.5,735.75,732.75,733,57
20130501|2012-11-12 09:00,12,733,734,729.75,730,345
20130501|2012-11-12 09:30,12,730,730.25,725,726,1076
20130501|2012-11-12 10:00,12,725.75,726,717.5,719,1028
20130501|2012-11-12 10:30,12,719,719,713.25,717,1058
20130501|2012-11-12 11:00,12,717,717.25,715.5,716.5,422
20130501|2012-11-12 11:30,12,716.5,717,715,715.75,302
20130501|2012-11-12 12:00,12,715.75,720.25,715,719.75,680
20130501|2012-11-12 12:30,12,719.75,720.75,716,717.5,377
20130501|2012-11-12 13:00,12,718,721.25,717.5,720.75,156
20130501|2012-11-12 13:30,12,721,721,719,719.5,404
20130501|2012-11-12 17:00,13,719,723,718,722.5,336
20130501|2012-11-12 17:30,13,722,722,721.5,721.75,6
20130501|2012-11-12 18:00,13,721.75,723.75,721.75,723.5,17
20130501|2012-11-12 18:30,13,723.5,723.5,723,723,6
20130501|2012-11-12 19:00,13,722.75,723,722.75,723,17
20130501|2012-11-12 19:30,13,722.25,723.25,722,723.25,6
20130501|2012-11-12 20:00,13,723.75,724.5,723.75,724.5,10
20130501|2012-11-12 20:30,13,724.75,724.75,724.5,724.75,15
20130501|2012-11-12 21:00,13,724.75,724.75,724,724,5
20130501|2012-11-12 22:30,13,723,723.25,723,723,103
20130501|2012-11-12 23:00,13,722.25,722.5,722,722.5,21
20130501|2012-11-12 23:30,13,722.5,722.5,721,721.25,50
20130501|2012-11-13 00:30,13,721,721.75,721,721.75,3
20130501|2012-11-13 01:00,13,722,722.25,722,722.25,2
20130501|2012-11-13 02:00,13,722.25,722.25,722,722,41
20130501|2012-11-13 02:30,13,723.5,723.5,723.5,723.5,1
20130501|2012-11-13 03:00,13,724,724,724,724,1
20130501|2012-11-13 04:00,13,723.5,723.5,723.5,723.5,2
20130501|2012-11-13 04:30,13,724,725.75,724,725.5,253
20130501|2012-11-13 05:00,13,725.75,726,725.5,725.5,104
20130501|2012-11-13 05:30,13,726.25,726.75,726,726.25,216
20130501|2012-11-13 06:00,13,726.5,727,725.5,725.5,34
20130501|2012-11-13 06:30,13,725.5,725.5,722.75,723,92
20130501|2012-11-13 07:00,13,722.5,725,721,721,62
20130501|2012-11-13 07:30,13,721.25,721.5,717.75,717.75,60
20130501|2012-11-13 08:00,13,720.25,723.25,720.25,722.25,91
20130501|2012-11-13 08:30,13,722,723.25,721.5,722.5,258
20130501|2012-11-13 09:00,13,722.75,723.25,722.25,722.25,208
20130501|2012-11-13 09:30,13,723,723.5,717,719.75,1573
20130501|2012-11-13 10:00,13,719.5,720,715.5,715.5,505
20130501|2012-11-13 10:30,13,715.25,717,714,714,368
20130501|2012-11-13 11:00,13,714.25,714.5,711,711.5,656
20130501|2012-11-13 11:30,13,711.5,714.25,711.25,713.75,568
20130501|2012-11-13 12:00,13,714,717.25,713.25,715.5,288
20130501|2012-11-13 12:30,13,715.5,719.5,715.25,716.75,348
20130501|2012-11-13 13:00,13,717.25,719,716.5,719,184
20130501|2012-11-13 13:30,13,719,723.5,718.25,721.5,704
20130501|2012-11-13 17:00,14,722,725,722,724,20
20130501|2012-11-13 17:30,14,723.5,723.75,723.5,723.75,10
20130501|2012-11-13 18:00,14,724.75,724.75,724,724,15
20130501|2012-11-13 18:30,14,724,724,723,723,11
20130501|2012-11-13 19:00,14,722.25,724,722.25,724,3
20130501|2012-11-13 19:30,14,723.25,723.25,723.25,723.25,1
20130501|2012-11-13 20:00,14,722.5,722.5,722.5,722.5,3
20130501|2012-11-13 20:30,14,722.75,722.75,722.75,722.75,2
20130501|2012-11-13 21:00,14,722.5,722.5,722.5,722.5,2
20130501|2012-11-13 22:00,14,723,723,723,723,2
20130501|2012-11-13 22:30,14,723.25,723.25,723.25,723.25,6
20130501|2012-11-14 01:00,14,724.75,724.75,724.75,724.75,20
20130501|2012-11-14 01:30,14,724.5,725,724.5,725,4
20130501|2012-11-14 02:00,14,724.75,724.75,724.75,724.75,3
20130501|2012-11-14 02:30,14,725.5,725.5,725.5,725.5,1
20130501|2012-11-14 03:00,14,725.25,725.25,725.25,725.25,1
20130501|2012-11-14 03:30,14,725.75,726,725,726,4
20130501|2012-11-14 04:30,14,724.25,724.25,724.25,724.25,36
20130501|2012-11-14 05:00,14,725,725,724.5,724.75,10
20130501|2012-11-14 05:30,14,724.5,724.75,724.25,724.25,10
20130501|2012-11-14 06:30,14,723,723.75,723,723.75,34
20130501|2012-11-14 07:00,14,723.25,723.25,721,722,36
20130501|2012-11-14 07:30,14,722.5,723,722,722.75,36
20130501|2012-11-14 08:00,14,723.5,724.5,722,723.5,71
20130501|2012-11-14 08:30,14,723.5,724,722.5,723.5,89
20130501|2012-11-14 09:00,14,723.5,724,722.5,722.5,147
20130501|2012-11-14 09:30,14,722,723.25,718.25,723.25,1009
20130501|2012-11-14 10:00,14,723,724.75,722.5,724,216
20130501|2012-11-14 10:30,14,724.25,727,723.25,725.5,519
20130501|2012-11-14 11:00,14,725.75,726.75,724,724.25,225
20130501|2012-11-14 11:30,14,724.25,725.5,724.25,725.25,317
20130501|2012-11-14 12:00,14,725,726.25,723.5,724.5,381
20130501|2012-11-14 12:30,14,724.75,725.5,724,725,122
20130501|2012-11-14 13:00,14,725,725.75,723.5,724.25,177
20130501|2012-11-14 13:30,14,724.25,726.5,724.25,725,239
20130501|2012-11-14 17:00,15,725.25,725.25,724.75,724.75,39
20130501|2012-11-14 18:00,15,724.75,724.75,724.75,724.75,1
20130501|2012-11-14 18:30,15,723.75,724.5,723.75,724.5,6
20130501|2012-11-14 19:00,15,725.5,725.5,725.5,725.5,1
20130501|2012-11-14 20:00,15,724.5,724.5,724.25,724.25,6
20130501|2012-11-14 20:30,15,725.25,725.25,725.25,725.25,1
20130501|2012-11-14 21:00,15,725,725,723.75,724,7
20130501|2012-11-14 22:00,15,724.75,724.75,724.75,724.75,1
20130501|2012-11-14 22:30,15,724,724,724,724,2
20130501|2012-11-14 23:00,15,724.5,724.5,724.25,724.25,2
20130501|2012-11-14 23:30,15,724.5,724.5,724.5,724.5,1
20130501|2012-11-15 00:30,15,723.25,723.25,723.25,723.25,1
20130501|2012-11-15 01:00,15,722.25,722.25,722,722,40
20130501|2012-11-15 01:30,15,723.5,724.75,723.25,724.75,10
20130501|2012-11-15 03:30,15,726,726.5,726,726.5,87
20130501|2012-11-15 04:00,15,726.5,726.75,726.25,726.25,5
20130501|2012-11-15 05:30,15,726,726,726,726,1
20130501|2012-11-15 06:00,15,726,727.25,726,727.25,14
20130501|2012-11-15 06:30,15,726.5,726.5,726.25,726.25,12
20130501|2012-11-15 07:00,15,725.5,725.5,723.75,723.75,6
20130501|2012-11-15 07:30,15,724.25,726.25,723.25,723.25,11
20130501|2012-11-15 08:00,15,725.5,725.5,724.25,724.25,17
20130501|2012-11-15 08:30,15,722.25,723.5,722,722.25,28
20130501|2012-11-15 09:00,15,722.75,723.75,722.75,723.25,263
20130501|2012-11-15 09:30,15,723.25,725.25,721.75,722.75,345
20130501|2012-11-15 10:00,15,722.75,723.75,720.25,723,320
20130501|2012-11-15 10:30,15,722.5,723.5,721.75,722.25,269
20130501|2012-11-15 11:00,15,722,722.75,720,721,229
20130501|2012-11-15 11:30,15,721,721.5,719.5,720.75,219
20130501|2012-11-15 12:00,15,720.75,721.75,720.5,721.25,172
20130501|2012-11-15 12:30,15,721,721.75,720.5,721,154
20130501|2012-11-15 13:00,15,720.75,721.75,720.25,720.5,104
20130501|2012-11-15 13:30,15,719.5,721,719.5,719.75,337
20130501|2012-11-15 17:00,16,720.25,720.25,720,720,5
20130501|2012-11-15 17:30,16,720,721,720,721,93
20130501|2012-11-15 18:30,16,721.5,721.5,721.5,721.5,1
20130501|2012-11-15 19:00,16,721.75,721.75,721.25,721.25,6
20130501|2012-11-15 19:30,16,721.5,721.5,720.5,720.5,4
20130501|2012-11-15 20:30,16,720.75,721.25,720.75,721.25,14
20130501|2012-11-15 21:00,16,722,722,721.75,722,6
20130501|2012-11-15 21:30,16,721.5,721.5,721.5,721.5,8
20130501|2012-11-15 22:30,16,720.75,720.75,720.75,720.75,20
20130501|2012-11-15 23:00,16,720.75,720.75,720.75,720.75,4
20130501|2012-11-15 23:30,16,721,721,721,721,2
20130501|2012-11-16 00:00,16,720.5,720.5,720.5,720.5,1
20130501|2012-11-16 01:30,16,721.75,721.75,721.75,721.75,2
20130501|2012-11-16 02:00,16,721.75,722,720.5,720.5,3
20130501|2012-11-16 02:30,16,720.25,720.5,719.25,720.5,14
20130501|2012-11-16 03:00,16,721.25,721.25,718.25,718.5,32
20130501|2012-11-16 03:30,16,718.5,718.5,716.25,716.25,52
20130501|2012-11-16 04:00,16,716.25,718.5,716.25,717.75,31
20130501|2012-11-16 04:30,16,717.5,717.75,717.5,717.75,18
20130501|2012-11-16 05:00,16,718.25,718.25,717.25,717.25,38
20130501|2012-11-16 05:30,16,716.5,717.25,716.25,717.25,5
20130501|2012-11-16 06:00,16,717.25,717.25,714.75,714.75,16
20130501|2012-11-16 06:30,16,714.5,715,714.5,715,20
20130501|2012-11-16 07:00,16,714.75,715.25,714.25,714.5,10
20130501|2012-11-16 07:30,16,715,718.5,714.5,716.25,36
20130501|2012-11-16 08:00,16,715.5,715.5,714.25,715.25,82
20130501|2012-11-16 08:30,16,715,715,710.75,712,170
20130501|2012-11-16 09:00,16,711.5,712.5,710.25,711,419
20130501|2012-11-16 09:30,16,711.25,716,711,714.5,533
20130501|2012-11-16 10:00,16,714.25,714.25,712.5,712.5,183
20130501|2012-11-16 10:30,16,712.5,719,712.5,718.25,450
20130501|2012-11-16 11:00,16,719.5,723.5,718,723,403
20130501|2012-11-16 11:30,16,723.5,724,721,722.25,197
20130501|2012-11-16 12:00,16,721.5,724,721.25,723.75,124
20130501|2012-11-16 12:30,16,724,726,723.5,725.75,273
20130501|2012-11-16 13:00,16,725.75,726.5,724.25,725,253
20130501|2012-11-16 13:30,16,725.5,729.25,725.5,725.5,789
20130501|2012-11-18 17:00,19,726.25,727.5,725.75,726,27
20130501|2012-11-18 17:30,19,728.75,729.25,728.5,728.75,15
20130501|2012-11-18 18:00,19,729.25,729.25,729.25,729.25,2
20130501|2012-11-18 18:30,19,729.5,729.75,729,729.75,202
20130501|2012-11-18 19:00,19,729.75,730.75,729.75,730,18
20130501|2012-11-18 19:30,19,730,730.75,729,730.75,6
20130501|2012-11-18 20:00,19,730.75,731,730.75,731,54
20130501|2012-11-18 20:30,19,730.75,730.75,730.25,730.25,4
20130501|2012-11-18 21:00,19,730.5,730.5,730.5,730.5,1
20130501|2012-11-18 22:00,19,729.5,730,729.5,730,4
20130501|2012-11-18 22:30,19,729.75,729.75,729.75,729.75,1
20130501|2012-11-19 00:00,19,730.75,732,730.75,731.5,21
20130501|2012-11-19 00:30,19,731.75,731.75,731.25,731.25,3
20130501|2012-11-19 01:00,19,732,733,732,733,11
20130501|2012-11-19 01:30,19,733.25,734.25,732,732,122
20130501|2012-11-19 02:00,19,730.5,730.5,730.25,730.25,5
20130501|2012-11-19 02:30,19,732.5,733.5,732.5,733.25,71
20130501|2012-11-19 03:30,19,732,732,732,732,1
20130501|2012-11-19 04:00,19,733,733,733,733,1
20130501|2012-11-19 04:30,19,733.5,733.5,733.5,733.5,3
20130501|2012-11-19 05:30,19,733,733,733,733,15
20130501|2012-11-19 06:00,19,732.75,733.5,732,733,21
20130501|2012-11-19 06:30,19,732.5,732.75,732.25,732.75,13
20130501|2012-11-19 07:00,19,732.5,733,732.5,732.5,21
20130501|2012-11-19 07:30,19,733,733,731,731.5,59
20130501|2012-11-19 08:00,19,731.75,731.75,728.5,729,112
20130501|2012-11-19 08:30,19,729.25,731.25,729.25,731.25,55
20130501|2012-11-19 09:00,19,731.5,732.75,731,731.75,145
20130501|2012-11-19 09:30,19,731.5,735.25,730,734.5,1183
20130501|2012-11-19 10:00,19,734.25,739.75,733.75,738.75,898
20130501|2012-11-19 10:30,19,739,739,736.75,737.25,595
20130501|2012-11-19 11:00,19,737.25,737.75,736,737.5,328
20130501|2012-11-19 11:30,19,737.75,738.75,737,738.25,498
20130501|2012-11-19 12:00,19,738.5,738.75,734.75,735.5,321
20130501|2012-11-19 12:30,19,735.5,736.75,734.25,736.25,395
20130501|2012-11-19 13:00,19,736.5,737.75,735.75,737.25,138
20130501|2012-11-19 13:30,19,737,739.5,736.75,739.25,539
20130501|2012-11-19 17:00,20,737.5,738,737.25,738,69
20130501|2012-11-19 18:30,20,737.25,737.25,737.25,737.25,1
20130501|2012-11-19 19:00,20,737.25,737.75,737.25,737.25,15
20130501|2012-11-19 19:30,20,737.5,737.5,737.5,737.5,13
20130501|2012-11-19 20:00,20,737.75,738,737.75,738,4
20130501|2012-11-19 20:30,20,737.5,737.5,737.5,737.5,8
20130501|2012-11-19 21:00,20,737.5,738,737.5,738,9
20130501|2012-11-19 22:00,20,737.25,737.25,737.25,737.25,1
20130501|2012-11-19 23:00,20,737.25,737.25,737.25,737.25,1
20130501|2012-11-20 00:00,20,737.25,737.25,737.25,737.25,3
20130501|2012-11-20 00:30,20,737.25,737.5,737.25,737.5,6
20130501|2012-11-20 01:30,20,736.5,736.5,736.5,736.5,2
20130501|2012-11-20 02:00,20,736.25,737.75,736.25,737.75,8
20130501|2012-11-20 03:00,20,737,737,737,737,1
20130501|2012-11-20 03:30,20,737.5,737.5,737.5,737.5,4
20130501|2012-11-20 04:00,20,737.5,737.5,737.5,737.5,1
20130501|2012-11-20 04:30,20,737.5,737.5,736.75,737,7
20130501|2012-11-20 05:00,20,737.5,737.5,737.5,737.5,1
20130501|2012-11-20 06:00,20,736.5,736.5,736.25,736.5,10
20130501|2012-11-20 06:30,20,737.75,738.75,737.75,738.75,13
20130501|2012-11-20 07:00,20,738,738,737.75,737.75,8
20130501|2012-11-20 07:30,20,738,738.5,736.75,736.75,35
20130501|2012-11-20 08:00,20,735.5,736.25,734.75,735.5,143
20130501|2012-11-20 08:30,20,735,736.25,735,736,39
20130501|2012-11-20 09:00,20,736,737.5,736,736,124
20130501|2012-11-20 09:30,20,736,743,733.75,741.5,790
20130501|2012-11-20 10:00,20,741.75,743.25,740,742.25,430
20130501|2012-11-20 10:30,20,742.25,745,742.25,743.25,416
20130501|2012-11-20 11:00,20,743,744,742.25,744,175
20130501|2012-11-20 11:30,20,743.75,744,741.5,743.5,267
20130501|2012-11-20 12:00,20,743.5,744.75,742.75,743.25,439
20130501|2012-11-20 12:30,20,743,746,742.75,744.25,231
20130501|2012-11-20 13:00,20,744,746.5,743.75,744.25,295
20130501|2012-11-20 13:30,20,744,745,742.25,742.25,689
20130501|2012-11-20 17:00,21,742,742.5,742,742.25,10
20130501|2012-11-20 17:30,21,742.25,742.75,742.25,742.75,77
20130501|2012-11-20 18:00,21,742.5,742.5,742.5,742.5,11
20130501|2012-11-20 19:00,21,741.75,741.75,741.75,741.75,1
20130501|2012-11-20 19:30,21,742.25,742.5,742.25,742.5,5
20130501|2012-11-20 20:00,21,742,742,741.75,741.75,10
20130501|2012-11-20 20:30,21,742,742.5,742,742.5,19
20130501|2012-11-20 21:00,21,743,743,742.5,742.5,4
20130501|2012-11-20 21:30,21,742.5,742.5,742,742,5
20130501|2012-11-20 22:00,21,741.75,742,741.75,742,13
20130501|2012-11-20 22:30,21,742,742,742,742,18
20130501|2012-11-20 23:00,21,742.25,742.25,742.25,742.25,1
20130501|2012-11-20 23:30,21,742.25,742.25,742.25,742.25,2
20130501|2012-11-21 00:00,21,741.75,741.75,741.75,741.75,1
20130501|2012-11-21 00:30,21,741.75,742,741.75,742,31
20130501|2012-11-21 01:00,21,741.75,741.75,741.75,741.75,1
20130501|2012-11-21 02:00,21,741.5,741.75,741,741.75,12
20130501|2012-11-21 02:30,21,742.25,742.25,742.25,742.25,8
20130501|2012-11-21 04:30,21,742,742,742,742,1
20130501|2012-11-21 05:00,21,742.75,745.75,742.25,745.75,38
20130501|2012-11-21 05:30,21,745.25,745.25,745.25,745.25,5
20130501|2012-11-21 06:00,21,745.25,746.25,745.25,746.25,59
20130501|2012-11-21 06:30,21,745,745,744.75,744.75,2
20130501|2012-11-21 07:00,21,745.25,745.75,744.5,745.25,75
20130501|2012-11-21 07:30,21,745.75,746,745,746,38
20130501|2012-11-21 08:00,21,746.25,746.25,744.25,744.25,50
20130501|2012-11-21 08:30,21,744.5,745,743,743,193
20130501|2012-11-21 09:00,21,744,744.75,742,744.25,739
20130501|2012-11-21 09:30,21,744.5,745.5,738.25,738.75,854
20130501|2012-11-21 10:00,21,739,741.5,738.5,741.5,423
20130501|2012-11-21 10:30,21,740.75,740.75,739.5,739.5,286
20130501|2012-11-21 11:00,21,740,740.5,739,740,189
20130501|2012-11-21 11:30,21,740,741,739.25,740.5,275
20130501|2012-11-21 12:00,21,740.5,741.25,739.5,739.75,190
20130501|2012-11-21 12:30,21,739.75,740.5,739.5,740.25,140
20130501|2012-11-21 13:00,21,740.25,740.75,739.5,740.5,156
20130501|2012-11-21 13:30,21,740.75,742.25,740.5,741.5,327
20130501|2012-11-23 09:30,23,747,749.25,744,745.5,726
20130501|2012-11-23 10:00,23,745.5,747.25,745,745.75,258
20130501|2012-11-23 10:30,23,745.5,746.5,745.25,746.25,514
20130501|2012-11-23 11:00,23,746.25,747,745.5,747,451
20130501|2012-11-23 11:30,23,746.75,748.5,745.25,746.5,653
20130501|2012-11-25 17:00,26,746,746.5,744.25,744.25,30
20130501|2012-11-25 17:30,26,743.75,745.75,743.75,745.75,22
20130501|2012-11-25 18:00,26,746.5,746.5,746.5,746.5,2
20130501|2012-11-25 19:00,26,747,747,746.75,746.75,3
20130501|2012-11-25 20:30,26,747.75,748.25,747.5,748.25,18
20130501|2012-11-25 21:00,26,748,748,748,748,5
20130501|2012-11-26 00:30,26,748.5,748.5,748.5,748.5,2
20130501|2012-11-26 01:00,26,748.75,748.75,748.75,748.75,1
20130501|2012-11-26 01:30,26,749.5,751,749.5,751,55
20130501|2012-11-26 02:00,26,751,752.25,751,751.75,21
20130501|2012-11-26 02:30,26,751.75,752.25,751.5,752.25,10
20130501|2012-11-26 03:00,26,752.5,753.75,752.5,753,24
20130501|2012-11-26 03:30,26,753,753,751.25,751.25,14
20130501|2012-11-26 04:00,26,751.25,752.5,751.25,752.5,21
20130501|2012-11-26 04:30,26,752.5,752.5,752.5,752.5,13
20130501|2012-11-26 05:00,26,754,754,754,754,40
20130501|2012-11-26 05:30,26,753.5,753.5,753.25,753.25,5
20130501|2012-11-26 06:00,26,753,753,751.5,751.5,6
20130501|2012-11-26 06:30,26,751.5,751.75,751,751,17
20130501|2012-11-26 07:00,26,750.75,751.5,750.25,751.25,21
20130501|2012-11-26 07:30,26,751.5,752,751.25,752,35
20130501|2012-11-26 08:00,26,752,752,749.75,749.75,100
20130501|2012-11-26 08:30,26,750,751.25,749.75,751.25,84
20130501|2012-11-26 09:00,26,751,751,748.5,748.5,128
20130501|2012-11-26 09:30,26,748.25,754,747.25,752,1150
20130501|2012-11-26 10:00,26,752,752.5,750.25,750.5,478
20130501|2012-11-26 10:30,26,750.5,751,749.5,750.5,345
20130501|2012-11-26 11:00,26,750.5,751.75,750,750.25,348
20130501|2012-11-26 11:30,26,750.5,751,749.25,750.75,286
20130501|2012-11-26 12:00,26,750.5,751,748.25,749,375
20130501|2012-11-26 12:30,26,749,750.5,748.75,749.25,242
20130501|2012-11-26 13:00,26,749.5,750.5,748.5,748.75,246
20130501|2012-11-26 13:30,26,748.75,749,746.75,748.5,280
20130501|2012-11-26 17:00,27,748,749.25,747.75,749.25,60
20130501|2012-11-26 17:30,27,750,750,750,750,3
20130501|2012-11-26 18:30,27,750.25,750.25,750.25,750.25,1
20130501|2012-11-26 19:00,27,750.5,751.25,750.5,751,14
20130501|2012-11-26 19:30,27,751.5,751.5,751.25,751.25,17
20130501|2012-11-26 20:00,27,751.25,751.25,751,751,9
20130501|2012-11-26 20:30,27,750.75,750.75,750.75,750.75,12
20130501|2012-11-26 21:00,27,750.75,750.75,750.75,750.75,2
20130501|2012-11-26 21:30,27,751,751,751,751,10
20130501|2012-11-26 23:30,27,751.25,751.25,751.25,751.25,1
20130501|2012-11-27 00:30,27,751.25,751.25,751.25,751.25,1
20130501|2012-11-27 01:00,27,751.75,751.75,751.75,751.75,33
20130501|2012-11-27 01:30,27,751.5,751.5,751.5,751.5,1
20130501|2012-11-27 02:00,27,751.75,751.75,751.5,751.5,6
20130501|2012-11-27 02:30,27,751.5,751.75,751.5,751.75,3
20130501|2012-11-27 03:00,27,752.5,753,752.25,752.25,10
20130501|2012-11-27 03:30,27,752.75,752.75,752,752,4
20130501|2012-11-27 04:00,27,751.75,753,751.5,753,8
20130501|2012-11-27 04:30,27,752.75,752.75,752.75,752.75,1
20130501|2012-11-27 05:30,27,753.5,753.5,753.5,753.5,16
20130501|2012-11-27 06:00,27,752.5,753.5,752.5,753.5,68
20130501|2012-11-27 06:30,27,753.5,753.5,752,752,151
20130501|2012-11-27 07:00,27,752,752.5,752,752.25,20
20130501|2012-11-27 07:30,27,752.5,752.75,752.25,752.75,12
20130501|2012-11-27 08:00,27,752,752,750.75,751,42
20130501|2012-11-27 08:30,27,751.25,751.75,750.75,751.5,52
20130501|2012-11-27 09:00,27,751.5,752,750.75,751.75,224
20130501|2012-11-27 09:30,27,751.25,754,750.5,753,1182
20130501|2012-11-27 10:00,27,753.25,754,752,753.25,839
20130501|2012-11-27 10:30,27,753.25,753.5,752.5,752.75,250
20130501|2012-11-27 11:00,27,752.75,753,751.25,751.25,289
20130501|2012-11-27 11:30,27,751.25,752.75,751.25,752.75,228
20130501|2012-11-27 12:00,27,752.75,753.25,752.5,752.75,343
20130501|2012-11-27 12:30,27,753,753.25,752.5,753,264
20130501|2012-11-27 13:00,27,753,756,753,755.75,509
20130501|2012-11-27 13:30,27,755.75,762,755.75,762,1699
20130501|2012-11-27 17:00,28,760,760.5,758.5,758.5,174
20130501|2012-11-27 17:30,28,758.5,758.75,758.5,758.75,10
20130501|2012-11-27 18:00,28,759.25,759.25,759,759.25,3
20130501|2012-11-27 18:30,28,759.25,759.25,759.25,759.25,1
20130501|2012-11-27 19:00,28,759.5,759.5,759.5,759.5,2
20130501|2012-11-27 19:30,28,759.5,759.75,759.5,759.75,3
20130501|2012-11-27 20:00,28,759.75,760,759.75,760,8
20130501|2012-11-27 21:00,28,759,759.75,758.5,758.5,7
20130501|2012-11-27 21:30,28,759,759.25,758.5,759.25,26
20130501|2012-11-27 22:00,28,759.25,759.5,759.25,759.5,8
20130501|2012-11-27 22:30,28,759.5,760.25,759.5,760.25,29
20130501|2012-11-27 23:00,28,760,760,760,760,3
20130501|2012-11-27 23:30,28,760,760,760,760,5
20130501|2012-11-28 00:00,28,760,760,759.75,759.75,14
20130501|2012-11-28 00:30,28,759.75,759.75,759.75,759.75,3
20130501|2012-11-28 01:00,28,759.5,759.75,759.5,759.75,6
20130501|2012-11-28 01:30,28,760,760.75,759.75,760.75,82
20130501|2012-11-28 02:00,28,760.75,761.5,760.75,761,33
20130501|2012-11-28 02:30,28,761.5,761.5,761.5,761.5,5
20130501|2012-11-28 03:00,28,761.5,761.5,760.75,760.75,14
20130501|2012-11-28 03:30,28,760.75,761.25,760.75,761.25,4
20130501|2012-11-28 04:00,28,761.5,761.5,761.25,761.25,3
20130501|2012-11-28 04:30,28,761.25,762.25,761.25,762.25,20
20130501|2012-11-28 05:00,28,762.25,762.25,762.25,762.25,1
20130501|2012-11-28 05:30,28,762.25,762.25,761.25,761.25,23
20130501|2012-11-28 06:00,28,761,761.5,761,761.25,22
20130501|2012-11-28 06:30,28,761.25,761.75,761.25,761.25,56
20130501|2012-11-28 07:00,28,761.5,762,761.5,761.5,23
20130501|2012-11-28 07:30,28,761.25,761.5,758,759,238
20130501|2012-11-28 08:00,28,759.75,760,757,757.25,338
20130501|2012-11-28 08:30,28,757.25,757.25,756.25,756.75,328
20130501|2012-11-28 09:00,28,756.75,758.75,756.25,758.75,104
20130501|2012-11-28 09:30,28,758.75,762,757.5,761.75,1856
20130501|2012-11-28 10:00,28,761.5,765,761,762.75,1338
20130501|2012-11-28 10:30,28,762.75,763.5,761.5,762,733
20130501|2012-11-28 11:00,28,761.75,762.75,761,762.5,1144
20130501|2012-11-28 11:30,28,762.25,763.25,762,762.75,238
20130501|2012-11-28 12:00,28,763.25,763.75,762.25,763.25,530
20130501|2012-11-28 12:30,28,763.25,764.75,763,763,403
20130501|2012-11-28 13:00,28,763.5,764,761.25,761.5,534
20130501|2012-11-28 13:30,28,761,762.75,760.25,760.75,848
20130501|2012-11-28 17:00,29,761,761.75,760.25,760.75,176
20130501|2012-11-28 17:30,29,760.25,760.25,760,760,9
20130501|2012-11-28 18:00,29,760,760.5,760,760.25,44
20130501|2012-11-28 18:30,29,761,761.5,760.75,761.5,5
20130501|2012-11-28 19:00,29,761.75,762,761,761,19
20130501|2012-11-28 19:30,29,760.75,761,760.25,761,32
20130501|2012-11-28 20:00,29,761,761,760.5,760.5,7
20130501|2012-11-28 20:30,29,760.75,760.75,760.75,760.75,20
20130501|2012-11-28 21:30,29,760.75,760.75,760.75,760.75,22
20130501|2012-11-28 22:00,29,761,761.25,761,761.25,26
20130501|2012-11-28 22:30,29,761.25,761.25,761.25,761.25,13
20130501|2012-11-28 23:30,29,762,762.25,762,762.25,55
20130501|2012-11-29 00:00,29,762,762,762,762,6
20130501|2012-11-29 01:30,29,762,762.25,762,762.25,4
20130501|2012-11-29 02:00,29,763,763.25,763,763.25,11
20130501|2012-11-29 02:30,29,764,764.25,764,764.25,12
20130501|2012-11-29 03:00,29,764,764.25,764,764.25,14
20130501|2012-11-29 03:30,29,764.5,765,764.25,764.25,37
20130501|2012-11-29 04:00,29,764.5,765,764.25,765,16
20130501|2012-11-29 04:30,29,764.75,764.75,764.75,764.75,5
20130501|2012-11-29 05:30,29,764.75,764.75,764.75,764.75,1
20130501|2012-11-29 06:00,29,764,764,763.25,763.5,65
20130501|2012-11-29 06:30,29,763.75,763.75,763.75,763.75,6
20130501|2012-11-29 07:00,29,764,764.5,763,763.75,86
20130501|2012-11-29 07:30,29,762.75,762.75,760.25,761.25,115
20130501|2012-11-29 08:00,29,761.25,761.75,760,760.5,635
20130501|2012-11-29 08:30,29,760.5,760.5,759.25,759.75,695
20130501|2012-11-29 09:00,29,759.75,760.75,759.5,760.5,162
20130501|2012-11-29 09:30,29,760.75,763.25,759.75,759.75,1613
20130501|2012-11-29 10:00,29,759.5,761.25,758.5,759.25,840
20130501|2012-11-29 10:30,29,759.25,760.25,758.5,759.5,1244
20130501|2012-11-29 11:00,29,759.25,760,758.75,759.25,516
20130501|2012-11-29 11:30,29,759,759,755.75,758,1158
20130501|2012-11-29 12:00,29,758,759.5,757.75,759.25,367
20130501|2012-11-29 12:30,29,759.5,761.25,757.5,758,272
20130501|2012-11-29 13:00,29,758,759.25,757.5,758,214
20130501|2012-11-29 13:30,29,758,759.25,756.75,758.25,353
20130501|2012-11-29 17:00,30,758,758,756.25,756.5,80
20130501|2012-11-29 18:00,30,757,757,756.5,756.5,11
20130501|2012-11-29 18:30,30,756.5,756.5,756.25,756.5,4
20130501|2012-11-29 19:00,30,756.5,756.5,756.25,756.5,3
20130501|2012-11-29 19:30,30,756.25,757,756.25,757,10
20130501|2012-11-29 20:00,30,756.5,756.5,756.25,756.25,4
20130501|2012-11-29 20:30,30,756,756.25,756,756,9
20130501|2012-11-29 21:00,30,755.5,755.75,754.5,754.5,76
20130501|2012-11-29 21:30,30,754.25,754.5,754.25,754.5,11
20130501|2012-11-29 22:00,30,754.75,755.25,754.75,755.25,11
20130501|2012-11-29 22:30,30,755.25,755.75,755.25,755.75,6
20130501|2012-11-29 23:30,30,755.75,755.75,755.5,755.5,4
20130501|2012-11-30 00:00,30,755.5,755.5,755.25,755.25,5
20130501|2012-11-30 00:30,30,755.25,755.25,755.25,755.25,1
20130501|2012-11-30 01:30,30,755.5,755.5,755.5,755.5,4
20130501|2012-11-30 02:00,30,755,755.5,755,755.25,15
20130501|2012-11-30 02:30,30,755,755,754.5,754.75,6
20130501|2012-11-30 03:00,30,755,755.5,755,755.5,5
20130501|2012-11-30 03:30,30,755.25,756.5,755.25,755.5,26
20130501|2012-11-30 04:00,30,755.5,755.75,755.25,755.25,9
20130501|2012-11-30 04:30,30,755.25,755.25,755.25,755.25,1
20130501|2012-11-30 05:00,30,755,756,755,756,8
20130501|2012-11-30 05:30,30,756,756,756,756,12
20130501|2012-11-30 06:00,30,756,756.25,755.5,755.75,210
20130501|2012-11-30 06:30,30,755.75,755.75,755.5,755.75,78
20130501|2012-11-30 07:00,30,755.75,756.25,755.25,756.25,100
20130501|2012-11-30 07:30,30,756,756,752.75,752.75,224
20130501|2012-11-30 08:00,30,752.75,752.75,751.25,752.25,79
20130501|2012-11-30 08:30,30,752.5,754,752.5,753.5,134
20130501|2012-11-30 09:00,30,754,756,753.75,756,449
20130501|2012-11-30 09:30,30,756,756,750,750.5,1152
20130501|2012-11-30 10:00,30,750.5,750.75,748,749.25,1354
20130501|2012-11-30 10:30,30,749,750.5,746.75,750,1195
20130501|2012-11-30 11:00,30,750.25,750.5,748.25,749.25,617
20130501|2012-11-30 11:30,30,749,749.75,748.5,749.5,311
20130501|2012-11-30 12:00,30,749.5,749.75,748.5,749,269
20130501|2012-11-30 12:30,30,749.25,751,749,750.75,798
20130501|2012-11-30 13:00,30,751,753.5,751,751.5,859
20130501|2012-11-30 13:30,30,751.25,753.25,750.25,753.25,1376
20130501|2012-12-02 17:00,3,755.25,757.25,754.75,756.25,32
20130501|2012-12-02 18:00,3,757,757,756.25,756.25,8
20130501|2012-12-02 18:30,3,757,759.25,757,759.25,42
20130501|2012-12-02 19:00,3,759,759.5,758,759,18
20130501|2012-12-02 19:30,3,759.25,759.25,759,759.25,13
20130501|2012-12-02 20:00,3,759.75,760,759,759,15
20130501|2012-12-02 20:30,3,759,759.5,758.75,759.5,57
20130501|2012-12-02 21:00,3,759.75,760.5,759.75,760.25,89
20130501|2012-12-02 21:30,3,760.25,760.25,760.25,760.25,7
20130501|2012-12-02 22:00,3,760.5,760.5,760.5,760.5,1
20130501|2012-12-02 22:30,3,759.75,759.75,759.75,759.75,1
20130501|2012-12-02 23:00,3,760,760.75,760,760.75,3
20130501|2012-12-02 23:30,3,761,761,761,761,2
20130501|2012-12-03 00:00,3,760.75,760.75,760.75,760.75,1
20130501|2012-12-03 00:30,3,761.25,761.5,761.25,761.5,2
20130501|2012-12-03 01:00,3,760.5,760.75,760.25,760.75,8
20130501|2012-12-03 01:30,3,760.5,760.5,759.75,759.75,8
20130501|2012-12-03 02:00,3,759.5,760.75,759.25,759.25,14
20130501|2012-12-03 02:30,3,759.75,760.25,759.25,759.75,11
20130501|2012-12-03 03:00,3,758.75,759.5,758.75,759.5,9
20130501|2012-12-03 03:30,3,759.5,759.5,758,758.25,16
20130501|2012-12-03 04:00,3,758.75,759,758.75,759,2
20130501|2012-12-03 05:00,3,759.25,759.25,759,759,19
20130501|2012-12-03 05:30,3,759,759,758.5,758.5,18
20130501|2012-12-03 06:00,3,758.5,759,758.5,759,40
20130501|2012-12-03 06:30,3,758.75,759.5,758.75,759.25,19
20130501|2012-12-03 07:00,3,759.5,761.5,759.5,761.25,129
20130501|2012-12-03 07:30,3,761.5,762.25,759,759,445
20130501|2012-12-03 08:00,3,759.75,761.25,759.75,760.75,121
20130501|2012-12-03 08:30,3,761,761,758.25,758.75,170
20130501|2012-12-03 09:00,3,758.5,761,757.5,760.75,222
20130501|2012-12-03 09:30,3,761,761.25,756,756.25,1488
20130501|2012-12-03 10:00,3,756.25,757.25,754.75,756.25,829
20130501|2012-12-03 10:30,3,756,757.25,753.75,754.25,537
20130501|2012-12-03 11:00,3,754.5,755.25,753.5,754,153
20130501|2012-12-03 11:30,3,753.75,754.5,750.5,750.5,507
20130501|2012-12-03 12:00,3,750,751,748.75,751,701
20130501|2012-12-03 12:30,3,750.5,753,750.25,751.5,508
20130501|2012-12-03 13:00,3,751.5,752.25,750.5,750.75,226
20130501|2012-12-03 13:30,3,750.5,755,750.5,754.75,535
20130501|2012-12-03 17:00,4,753.75,753.75,751.25,753.5,126
20130501|2012-12-03 17:30,4,753.5,754,753.5,753.5,33
20130501|2012-12-03 18:00,4,753.5,754,753.5,754,6
20130501|2012-12-03 18:30,4,753.75,753.75,753.75,753.75,12
20130501|2012-12-03 19:00,4,754,754,753,753,17
20130501|2012-12-03 19:30,4,752.25,753,752.25,753,5
20130501|2012-12-03 20:00,4,752.5,752.75,752.5,752.5,6
20130501|2012-12-03 20:30,4,752.5,752.5,752.5,752.5,1
20130501|2012-12-03 21:00,4,752.5,752.5,752.25,752.25,3
20130501|2012-12-03 21:30,4,752.25,752.25,752,752.25,6
20130501|2012-12-03 22:00,4,751.75,751.75,751.75,751.75,2
20130501|2012-12-03 22:30,4,751.5,751.5,751.5,751.5,1
20130501|2012-12-03 23:30,4,751,751.5,751,751,15
20130501|2012-12-04 00:00,4,751.75,751.75,751.75,751.75,5
20130501|2012-12-04 00:30,4,751.75,752.25,751.75,752.25,6
20130501|2012-12-04 01:00,4,752,752,751.25,751.25,12
20130501|2012-12-04 01:30,4,751.5,751.5,751.5,751.5,1
20130501|2012-12-04 02:00,4,751,751.75,751,751.75,11
20130501|2012-12-04 02:30,4,751.5,752.25,751.5,752,126
20130501|2012-12-04 03:00,4,752.25,752.25,751.75,751.75,3
20130501|2012-12-04 03:30,4,751.25,752.25,750.75,751.75,18
20130501|2012-12-04 04:00,4,751.75,754.25,751.75,753.75,57
20130501|2012-12-04 04:30,4,754.25,755,754.25,755,30
20130501|2012-12-04 05:00,4,755.25,756,755.25,756,46
20130501|2012-12-04 05:30,4,755.75,756,755.5,756,15
20130501|2012-12-04 06:00,4,755.75,755.75,755,755,44
20130501|2012-12-04 06:30,4,754.75,754.75,754.25,754.25,17
20130501|2012-12-04 07:00,4,754.25,755.25,753.5,753.75,125
20130501|2012-12-04 07:30,4,753,753.5,751.5,752.25,80
20130501|2012-12-04 08:00,4,753.25,754.5,753,754.25,19
20130501|2012-12-04 08:30,4,753.75,754.25,753,753.5,219
20130501|2012-12-04 09:00,4,753.25,753.25,749.25,749.75,286
20130501|2012-12-04 09:30,4,749.5,752,749.25,751.5,1093
20130501|2012-12-04 10:00,4,751.5,752.25,749.75,750,856
20130501|2012-12-04 10:30,4,750.25,751.5,750,750,677
20130501|2012-12-04 11:00,4,750,750.5,746.75,747.25,1766
20130501|2012-12-04 11:30,4,747.25,749.25,747,749.25,892
20130501|2012-12-04 12:00,4,749.5,750.25,749,749.75,704
20130501|2012-12-04 12:30,4,749.75,752,749.5,751,550
20130501|2012-12-04 13:00,4,751.25,751.75,749.5,749.75,306
20130501|2012-12-04 13:30,4,749.5,753.5,749.5,753.25,486
20130501|2012-12-04 17:00,5,753,753.25,751.5,752,100
20130501|2012-12-04 17:30,5,752.25,753.75,752.25,753.75,45
20130501|2012-12-04 18:00,5,754,754,753.75,753.75,12
20130501|2012-12-04 18:30,5,753.5,754,753.25,754,38
20130501|2012-12-04 19:00,5,754.25,755,753.5,754.5,41
20130501|2012-12-04 19:30,5,754.25,754.75,754.25,754.75,26
20130501|2012-12-04 20:00,5,754.25,754.25,754,754,10
20130501|2012-12-04 20:30,5,754,755.25,754,755.25,28
20130501|2012-12-04 21:00,5,754.75,754.75,754.5,754.5,17
20130501|2012-12-04 21:30,5,755.25,755.25,754.75,755.25,13
20130501|2012-12-04 22:00,5,754.75,754.75,753.5,753.5,9
20130501|2012-12-04 22:30,5,753.5,753.5,753.5,753.5,3
20130501|2012-12-04 23:00,5,754,754,753,753,12
20130501|2012-12-04 23:30,5,753.25,753.5,753.25,753.5,13
20130501|2012-12-05 00:00,5,753,753.5,753,753.5,25
20130501|2012-12-05 00:30,5,753.5,753.75,753.25,753.75,20
20130501|2012-12-05 01:00,5,753.25,753.25,753.25,753.25,2
20130501|2012-12-05 01:30,5,752.75,753.5,752.5,753.5,15
20130501|2012-12-05 02:00,5,753.25,755.25,753.25,754.75,22
20130501|2012-12-05 02:30,5,755.25,755.25,755,755,10
20130501|2012-12-05 03:00,5,755.25,756,755,755,32
20130501|2012-12-05 03:30,5,755,755.5,755,755,4
20130501|2012-12-05 04:00,5,754.5,754.75,754.5,754.75,13
20130501|2012-12-05 05:00,5,755.5,755.5,755.5,755.5,3
20130501|2012-12-05 05:30,5,755.5,755.5,754.75,754.75,17
20130501|2012-12-05 06:00,5,755.25,756,754.75,755.25,93
20130501|2012-12-05 06:30,5,755,755,755,755,2
20130501|2012-12-05 07:00,5,754.25,754.25,753.25,753.25,61
20130501|2012-12-05 07:30,5,752.5,753.25,752.5,753.25,33
20130501|2012-12-05 08:00,5,753.25,753.25,751.75,752.25,232
20130501|2012-12-05 08:30,5,752.75,752.75,751.75,751.75,51
20130501|2012-12-05 09:00,5,751.75,752.5,751.5,752.5,180
20130501|2012-12-05 09:30,5,752.25,758.25,751.75,756.5,2527
20130501|2012-12-05 10:00,5,756.5,759.5,755.75,758,1769
20130501|2012-12-05 10:30,5,758,758.75,755.75,757.75,417
20130501|2012-12-05 11:00,5,758,758.25,756,757.25,556
20130501|2012-12-05 11:30,5,757.25,757.75,756.25,757.5,180
20130501|2012-12-05 12:00,5,757.75,760,757.75,758.75,911
20130501|2012-12-05 12:30,5,758.75,758.75,756.5,757,565
20130501|2012-12-05 13:00,5,756.5,759,756.5,758.25,443
20130501|2012-12-05 13:30,5,758.25,759.5,757,759.5,817
20130501|2012-12-05 17:00,6,758,758.75,757.75,758.25,39
20130501|2012-12-05 17:30,6,758.5,758.75,758.25,758.75,6
20130501|2012-12-05 18:00,6,758.5,758.5,758,758,6
20130501|2012-12-05 18:30,6,758,758.5,757.75,757.75,15
20130501|2012-12-05 19:00,6,757.5,757.75,757.25,757.25,32
20130501|2012-12-05 19:30,6,757.75,757.75,757.5,757.5,6
20130501|2012-12-05 20:00,6,757.5,757.5,757,757,10
20130501|2012-12-05 20:30,6,757.25,757.5,756.75,757.5,30
20130501|2012-12-05 21:30,6,757.5,757.5,756.75,756.75,17
20130501|2012-12-05 22:00,6,756.75,756.75,756.75,756.75,7
20130501|2012-12-05 22:30,6,757,757,757,757,11
20130501|2012-12-05 23:30,6,757.5,757.5,756.5,756.5,18
20130501|2012-12-06 00:00,6,756.5,756.75,755.25,755.5,114
20130501|2012-12-06 00:30,6,755.5,756,755.5,756,3
20130501|2012-12-06 01:00,6,756.5,756.5,756.5,756.5,4
20130501|2012-12-06 01:30,6,756.5,758,756.5,758,27
20130501|2012-12-06 02:00,6,758.5,758.5,758.25,758.5,17
20130501|2012-12-06 02:30,6,759,759.75,759,759.25,48
20130501|2012-12-06 03:00,6,759.5,759.5,758,758,20
20130501|2012-12-06 03:30,6,758,759,758,758.5,13
20130501|2012-12-06 04:00,6,758.5,758.75,758.25,758.25,32
20130501|2012-12-06 05:00,6,758,758,758,758,6
20130501|2012-12-06 05:30,6,758,758,757.75,757.75,3
20130501|2012-12-06 06:30,6,757,757,755.75,755.75,20
20130501|2012-12-06 07:00,6,755.75,755.75,755,755.5,76
20130501|2012-12-06 07:30,6,755.75,756,752.25,754.75,352
20130501|2012-12-06 08:00,6,755.25,757.75,755,755,143
20130501|2012-12-06 08:30,6,754.75,755.25,754,754.5,113
20130501|2012-12-06 09:00,6,754,754,752.25,753.25,343
20130501|2012-12-06 09:30,6,753.25,755,751.5,752,2062
20130501|2012-12-06 10:00,6,751.75,752.5,750,752.25,1545
20130501|2012-12-06 10:30,6,752.25,753,750.75,751.25,553
20130501|2012-12-06 11:00,6,751,752,751,752,314
20130501|2012-12-06 11:30,6,751.75,752,750,750.25,598
20130501|2012-12-06 12:00,6,750.5,751,749.25,750.5,1145
20130501|2012-12-06 12:30,6,750.5,750.75,749,750,448
20130501|2012-12-06 13:00,6,750,751.75,750,751.5,367
20130501|2012-12-06 13:30,6,751.5,753.75,750.5,753.25,1261
20130501|2012-12-06 17:00,7,753,753.5,752.25,752.25,22
20130501|2012-12-06 17:30,7,752.25,752.25,751.75,751.75,2
20130501|2012-12-06 18:00,7,751.75,752,751.75,751.75,5
20130501|2012-12-06 18:30,7,752,752,752,752,2
20130501|2012-12-06 19:00,7,751.75,753,751.75,753,17
20130501|2012-12-06 19:30,7,752.75,752.75,752.5,752.5,5
20130501|2012-12-06 20:00,7,753.5,754,753.25,754,27
20130501|2012-12-06 20:30,7,753.75,753.75,753.75,753.75,10
20130501|2012-12-06 21:00,7,754,754.25,753.75,753.75,52
20130501|2012-12-06 21:30,7,753.75,753.75,753.75,753.75,2
20130501|2012-12-07 00:00,7,752.5,752.5,752.5,752.5,1
20130501|2012-12-07 00:30,7,753,753,752.5,752.5,7
20130501|2012-12-07 01:00,7,752.75,753.25,752.75,753.25,14
20130501|2012-12-07 01:30,7,752.25,752.25,751.75,751.75,4
20130501|2012-12-07 02:00,7,752,752,751.5,752,13
20130501|2012-12-07 02:30,7,751.75,751.75,750.25,750.75,211
20130501|2012-12-07 03:00,7,750.75,751,750.25,750.25,4
20130501|2012-12-07 03:30,7,750.25,750.5,750,750,29
20130501|2012-12-07 04:00,7,750,750,750,750,100
20130501|2012-12-07 05:00,7,750,750.25,750,750.25,11
20130501|2012-12-07 05:30,7,749.75,749.75,749.75,749.75,1
20130501|2012-12-07 06:00,7,749.75,749.75,749.25,749.5,11
20130501|2012-12-07 06:30,7,749.25,749.25,748.25,748.5,39
20130501|2012-12-07 07:00,7,748.5,748.75,746.75,746.75,59
20130501|2012-12-07 07:30,7,747.5,748.75,747.25,748.5,191
20130501|2012-12-07 08:00,7,748.5,748.5,746.75,747.5,148
20130501|2012-12-07 08:30,7,747.25,748.75,747,747.5,161
20130501|2012-12-07 09:00,7,747.25,747.75,746.5,746.5,633
20130501|2012-12-07 09:30,7,746.5,748.25,745,745.5,1714
20130501|2012-12-07 10:00,7,745.25,745.5,740,740.75,1643
20130501|2012-12-07 10:30,7,740.5,743,740.25,741.75,793
20130501|2012-12-07 11:00,7,741.5,743,741,742.25,965
20130501|2012-12-07 11:30,7,742,742,736.75,739,2598
20130501|2012-12-07 12:00,7,739,739.75,737.75,738.75,868
20130501|2012-12-07 12:30,7,738.5,740.5,738.25,739.25,534
20130501|2012-12-07 13:00,7,739,742,738.5,741.5,572
20130501|2012-12-07 13:30,7,741.5,741.75,738,738.5,883
20130501|2012-12-09 17:00,10,737,738.25,736.25,736.5,81
20130501|2012-12-09 17:30,10,736,736,735.25,735.5,27
20130501|2012-12-09 18:00,10,736,736.25,735.75,736.25,36
20130501|2012-12-09 18:30,10,736.25,736.5,736,736,13
20130501|2012-12-09 19:00,10,736.25,737.5,736.25,736.5,91
20130501|2012-12-09 19:30,10,736.25,736.25,735,735.25,149
20130501|2012-12-09 20:00,10,735.25,735.5,735,735.25,14
20130501|2012-12-09 20:30,10,735.75,735.75,735.25,735.25,10
20130501|2012-12-09 21:00,10,735.25,736,735.25,736,8
20130501|2012-12-09 21:30,10,736,736,736,736,2
20130501|2012-12-09 22:00,10,736,736,736,736,2
20130501|2012-12-09 22:30,10,735.5,735.5,735,735,3
20130501|2012-12-09 23:30,10,735.25,735.5,735,735,8
20130501|2012-12-10 00:30,10,735.5,735.5,734.5,734.75,49
20130501|2012-12-10 01:00,10,734.75,735,734.75,734.75,4
20130501|2012-12-10 01:30,10,734.75,735.25,734.25,734.25,23
20130501|2012-12-10 02:00,10,735.25,735.5,734.75,735.5,17
20130501|2012-12-10 02:30,10,735.25,736.5,735,736.5,11
20130501|2012-12-10 04:00,10,735,735,734.75,734.75,9
20130501|2012-12-10 04:30,10,735,735,735,735,25
20130501|2012-12-10 05:00,10,735.25,735.25,735.25,735.25,2
20130501|2012-12-10 05:30,10,735,735,735,735,1
20130501|2012-12-10 06:00,10,735,735,734.25,734.25,205
20130501|2012-12-10 06:30,10,734.25,735.5,734,735.5,116
20130501|2012-12-10 07:00,10,735.25,736.25,735.25,735.25,24
20130501|2012-12-10 07:30,10,735.75,736,733.25,733.25,123
20130501|2012-12-10 08:00,10,733.25,734,731,731.25,740
20130501|2012-12-10 08:30,10,731.25,731.75,728.25,729.75,423
20130501|2012-12-10 09:00,10,729.5,729.75,727.25,727.75,393
20130501|2012-12-10 09:30,10,727.75,731,727.75,730,1375
20130501|2012-12-10 10:00,10,730,732.75,729.25,731.75,439
20130501|2012-12-10 10:30,10,731.5,734.25,731,733.75,637
20130501|2012-12-10 11:00,10,734.25,735,731.5,732.5,408
20130501|2012-12-10 11:30,10,732.5,734,731.5,734,271
20130501|2012-12-10 12:00,10,733.75,734,729.75,729.75,693
20130501|2012-12-10 12:30,10,730,732.25,730,731.25,635
20130501|2012-12-10 13:00,10,731.25,731.25,729.25,731.25,392
20130501|2012-12-10 13:30,10,731.25,732.75,730.75,732.25,1235
20130501|2012-12-10 17:00,11,732.25,733,732,732.75,23
20130501|2012-12-10 18:00,11,733,734,733,733.75,9
20130501|2012-12-10 18:30,11,734,734,733.75,734,9
20130501|2012-12-10 19:00,11,734,734.5,733.5,733.75,56
20130501|2012-12-10 19:30,11,734,734.5,734,734,8
20130501|2012-12-10 20:00,11,734,734,734,734,24
20130501|2012-12-10 20:30,11,734.25,734.5,734.25,734.25,9
20130501|2012-12-10 21:00,11,734.25,734.25,734.25,734.25,1
20130501|2012-12-10 21:30,11,734,734,733,733,10
20130501|2012-12-10 22:00,11,732.75,732.75,732,732.25,12
20130501|2012-12-10 22:30,11,731.25,731.25,731.25,731.25,8
20130501|2012-12-10 23:00,11,730.75,730.75,730.75,730.75,3
20130501|2012-12-10 23:30,11,730.5,730.75,730.5,730.5,10
20130501|2012-12-11 00:00,11,730.25,730.25,730.25,730.25,3
20130501|2012-12-11 00:30,11,730.75,731,730.5,730.5,6
20130501|2012-12-11 01:00,11,730.5,730.5,729.25,729.5,22
20130501|2012-12-11 01:30,11,730,730,729,729,68
20130501|2012-12-11 02:00,11,729.75,730.75,729.25,730.75,18
20130501|2012-12-11 02:30,11,730.5,730.5,730.5,730.5,1
20130501|2012-12-11 03:00,11,729.25,729.25,729.25,729.25,1
20130501|2012-12-11 03:30,11,729.25,729.25,727.75,728.5,97
20130501|2012-12-11 04:00,11,728.5,728.5,728.25,728.25,2
20130501|2012-12-11 04:30,11,728,728.25,728,728.25,4
20130501|2012-12-11 05:00,11,728.75,730,727.75,729,135
20130501|2012-12-11 05:30,11,728.75,729,728.25,728.25,33
20130501|2012-12-11 06:00,11,728.25,729,728,728.75,35
20130501|2012-12-11 06:30,11,728.75,728.75,728.25,728.25,15
20130501|2012-12-11 07:00,11,728.5,730,728.25,729.25,453
20130501|2012-12-11 07:30,11,729.75,736.25,728,729,2533
20130501|2012-12-11 08:00,11,728.75,732.25,728.75,731.5,533
20130501|2012-12-11 08:30,11,731.75,735,731.25,734,283
20130501|2012-12-11 09:00,11,734.25,737,734,736,691
20130501|2012-12-11 09:30,11,736.25,736.75,730.75,733.75,1724
20130501|2012-12-11 10:00,11,733.25,733.5,729.5,731,656
20130501|2012-12-11 10:30,11,730.5,731,728.5,731,610
20130501|2012-12-11 11:00,11,730.75,731.25,728.75,728.75,255
20130501|2012-12-11 11:30,11,728.75,728.75,726.25,728.25,1421
20130501|2012-12-11 12:00,11,728.25,729,726.5,726.75,301
20130501|2012-12-11 12:30,11,727,728.25,726.75,728,400
20130501|2012-12-11 13:00,11,728,730,728,729.75,431
20130501|2012-12-11 13:30,11,730,731,728.75,730.5,806
20130501|2012-12-11 17:00,12,730.5,734,730.5,733.25,90
20130501|2012-12-11 17:30,12,733.75,734,732.75,733,37
20130501|2012-12-11 18:00,12,733,733.75,733,733.25,47
20130501|2012-12-11 18:30,12,733.5,733.5,732.75,732.75,36
20130501|2012-12-11 19:00,12,733,733.25,732.75,733.25,75
20130501|2012-12-11 19:30,12,733.25,733.75,733.25,733.75,7
20130501|2012-12-11 20:00,12,733.5,733.75,733.5,733.75,4
20130501|2012-12-11 20:30,12,733.5,733.5,733.25,733.5,7
20130501|2012-12-11 21:00,12,733.5,733.5,732.25,732.25,18
20130501|2012-12-11 21:30,12,732.25,732.5,732.25,732.5,22
20130501|2012-12-11 22:00,12,732.5,732.5,731.5,731.5,27
20130501|2012-12-11 22:30,12,731.25,731.25,731.25,731.25,1
20130501|2012-12-11 23:00,12,730.75,730.75,730.5,730.75,34
20130501|2012-12-11 23:30,12,730.5,730.5,730.25,730.25,5
20130501|2012-12-12 00:00,12,729.75,729.75,728.5,728.5,83
20130501|2012-12-12 00:30,12,728.75,728.75,728.5,728.5,33
20130501|2012-12-12 01:00,12,729,729,727.75,727.75,18
20130501|2012-12-12 01:30,12,727.75,728.25,727.75,727.75,18
20130501|2012-12-12 02:00,12,728.25,730,728.25,729.75,15
20130501|2012-12-12 02:30,12,728.75,729.25,728.75,729.25,6
20130501|2012-12-12 03:00,12,729,729,728.75,729,9
20130501|2012-12-12 03:30,12,729,729.5,728,728,22
20130501|2012-12-12 04:30,12,728.5,728.5,728.5,728.5,1
20130501|2012-12-12 05:00,12,728.5,729.25,728.5,728.75,10
20130501|2012-12-12 05:30,12,729,729,729,729,2
20130501|2012-12-12 06:00,12,728.75,729,728.25,728.5,12
20130501|2012-12-12 06:30,12,728.5,728.5,728,728,4
20130501|2012-12-12 07:00,12,727.75,729,727.5,729,13
20130501|2012-12-12 07:30,12,729,730.25,728.75,729.5,98
20130501|2012-12-12 08:00,12,730,730.25,729.25,730,71
20130501|2012-12-12 08:30,12,730.5,730.5,729.5,729.75,106
20130501|2012-12-12 09:00,12,729.5,731,729.5,730.5,141
20130501|2012-12-12 09:30,12,730.25,732,727.25,729.5,1440
20130501|2012-12-12 10:00,12,729.5,729.75,722,725.75,2651
20130501|2012-12-12 10:30,12,725.75,728.75,725.75,727.5,1130
20130501|2012-12-12 11:00,12,727.25,727.25,724.5,726,722
20130501|2012-12-12 11:30,12,726,726.5,723.5,724.25,842
20130501|2012-12-12 12:00,12,724.25,726,723.75,724.75,963
20130501|2012-12-12 12:30,12,725,728.25,724.75,727.5,564
20130501|2012-12-12 13:00,12,727.5,729.5,727.25,728,768
20130501|2012-12-12 13:30,12,728.25,729.25,727.75,728,603
20130501|2012-12-12 17:00,13,728,729,727.75,729,111
20130501|2012-12-12 17:30,13,728.5,729.75,728.5,729.75,20
20130501|2012-12-12 18:00,13,729.75,730.75,729.5,729.5,72
20130501|2012-12-12 18:30,13,729.75,730.5,729.75,730.25,28
20130501|2012-12-12 19:00,13,730,730,728.75,728.75,55
20130501|2012-12-12 19:30,13,728.25,728.25,726.75,726.75,48
20130501|2012-12-12 20:00,13,726.5,727,726,727,28
20130501|2012-12-12 20:30,13,727,727.5,727,727,16
20130501|2012-12-12 21:00,13,727.25,727.25,727.25,727.25,1
20130501|2012-12-12 22:00,13,727.25,727.25,726.75,726.75,11
20130501|2012-12-12 22:30,13,726.5,726.5,725.5,725.5,6
20130501|2012-12-12 23:00,13,725.75,725.75,725.75,725.75,3
20130501|2012-12-12 23:30,13,725.5,725.5,725.25,725.25,19
20130501|2012-12-13 00:00,13,725.25,725.5,725.25,725.25,7
20130501|2012-12-13 00:30,13,725.25,725.5,724.75,724.75,10
20130501|2012-12-13 01:30,13,725,725.25,724.75,724.75,25
20130501|2012-12-13 02:00,13,725.5,725.75,725.25,725.5,12
20130501|2012-12-13 02:30,13,724.75,725.75,724.75,725.25,48
20130501|2012-12-13 03:00,13,725.5,725.5,725.5,725.5,7
20130501|2012-12-13 03:30,13,725.5,725.75,725.25,725.5,23
20130501|2012-12-13 04:00,13,725.75,726.75,725.75,726.75,140
20130501|2012-12-13 04:30,13,726.75,727.25,726.75,727.25,12
20130501|2012-12-13 05:00,13,727.25,728,727,728,23
20130501|2012-12-13 05:30,13,727,727.25,726.75,727.25,34
20130501|2012-12-13 06:00,13,727.25,727.25,726.5,726.75,42
20130501|2012-12-13 06:30,13,726.5,726.5,725.75,726,48
20130501|2012-12-13 07:00,13,726.25,727,725.25,725.5,79
20130501|2012-12-13 07:30,13,726,729.5,726,727.75,604
20130501|2012-12-13 08:00,13,727.75,728,726.25,728,187
20130501|2012-12-13 08:30,13,728.25,728.5,727,728.25,145
20130501|2012-12-13 09:00,13,728,729.5,727.75,728.25,534
20130501|2012-12-13 09:30,13,728.25,729.25,724,724.75,2194
20130501|2012-12-13 10:00,13,724.5,725.75,721.5,722.75,1629
20130501|2012-12-13 10:30,13,723,725.5,721.75,725,693
20130501|2012-12-13 11:00,13,725.25,725.5,721.25,722,930
20130501|2012-12-13 11:30,13,722,723.25,718.5,722.25,1894
20130501|2012-12-13 12:00,13,722.25,723,720.75,722,738
20130501|2012-12-13 12:30,13,722,723,720,721,705
20130501|2012-12-13 13:00,13,721,722,719.75,721.75,444
20130501|2012-12-13 13:30,13,721.5,725,721.25,724.5,938
20130501|2012-12-13 17:00,14,723.75,723.75,722.5,722.5,73
20130501|2012-12-13 17:30,14,722.5,723.25,721.75,722.75,21
20130501|2012-12-13 18:00,14,723.25,723.5,723.25,723.5,7
20130501|2012-12-13 18:30,14,723.5,723.5,723.5,723.5,6
20130501|2012-12-13 19:00,14,723.75,724,723.5,723.5,6
20130501|2012-12-13 19:30,14,724,724,724,724,32
20130501|2012-12-13 20:00,14,723.75,723.75,723.5,723.75,46
20130501|2012-12-13 20:30,14,724,725,724,725,29
20130501|2012-12-13 21:00,14,725,725,724.75,724.75,4
20130501|2012-12-13 21:30,14,724.75,724.75,723.25,723.25,32
20130501|2012-12-13 22:00,14,723.25,723.75,723.25,723.75,43
20130501|2012-12-13 22:30,14,723.5,723.5,723,723,8
20130501|2012-12-13 23:00,14,723.25,723.75,723.25,723.5,16
20130501|2012-12-13 23:30,14,723.5,723.5,723.25,723.5,5
20130501|2012-12-14 00:00,14,723.25,723.25,722.75,722.75,13
20130501|2012-12-14 00:30,14,723,723,722.5,722.5,65
20130501|2012-12-14 01:00,14,722.25,722.5,722,722,40
20130501|2012-12-14 01:30,14,721.75,722.75,721.75,722.25,41
20130501|2012-12-14 02:00,14,722.5,724.25,722,724.25,14
20130501|2012-12-14 02:30,14,725,725,723.25,723.5,37
20130501|2012-12-14 03:00,14,724,724.5,723.75,724.5,30
20130501|2012-12-14 03:30,14,723,723,722.25,722.25,10
20130501|2012-12-14 04:00,14,722.75,723.25,722.5,722.5,24
20130501|2012-12-14 04:30,14,723,724,722.75,724,27
20130501|2012-12-14 05:00,14,723.75,723.75,723.75,723.75,2
20130501|2012-12-14 05:30,14,724.25,724.5,723.75,723.75,16
20130501|2012-12-14 06:00,14,724.25,724.5,724.25,724.25,12
20130501|2012-12-14 06:30,14,724,724.25,723.75,724.25,25
20130501|2012-12-14 07:00,14,724,725.25,723.5,725.25,111
20130501|2012-12-14 07:30,14,725,725.75,724.75,725,63
20130501|2012-12-14 08:00,14,725,726,725,725,54
20130501|2012-12-14 08:30,14,725,726.75,725,726.5,319
20130501|2012-12-14 09:00,14,726.25,728,726,727,423
20130501|2012-12-14 09:30,14,726.75,730,726,728.75,1198
20130501|2012-12-14 10:00,14,729,729.25,728,728.5,602
20130501|2012-12-14 10:30,14,728.5,729.25,728,729,395
20130501|2012-12-14 11:00,14,729,729.5,728.75,729.25,475
20130501|2012-12-14 11:30,14,729.5,732.25,729.25,731.25,1562
20130501|2012-12-14 12:00,14,731.5,734,731,732,1085
20130501|2012-12-14 12:30,14,732,732.5,730.5,732,689
20130501|2012-12-14 13:00,14,731.75,734,731.25,733.75,573
20130501|2012-12-14 13:30,14,733,734,730.75,733.5,1236
20130501|2012-12-16 17:00,17,734.75,737.5,734.75,735.75,203
20130501|2012-12-16 17:30,17,735.5,735.5,733,734.25,108
20130501|2012-12-16 18:00,17,734,734.25,731.75,733,80
20130501|2012-12-16 18:30,17,733.5,734,733.5,733.5,38
20130501|2012-12-16 19:00,17,733,733.25,732,732.25,31
20130501|2012-12-16 19:30,17,732,733,732,732.75,35
20130501|2012-12-16 20:00,17,732.25,732.5,731.25,731.25,13
20130501|2012-12-16 20:30,17,731.75,731.75,729.25,729.5,21
20130501|2012-12-16 21:00,17,730.25,730.25,730,730.25,29
20130501|2012-12-16 21:30,17,730.5,731,730.5,731,56
20130501|2012-12-16 22:00,17,732,732.75,732,732,16
20130501|2012-12-16 22:30,17,732,732.25,732,732.25,2
20130501|2012-12-16 23:00,17,732.75,733.5,732.75,733.25,10
20130501|2012-12-16 23:30,17,733,733,732.25,732.75,28
20130501|2012-12-17 00:00,17,732.75,732.75,732.75,732.75,1
20130501|2012-12-17 00:30,17,732.5,732.5,732.5,732.5,6
20130501|2012-12-17 01:00,17,732,732,730.75,730.75,7
20130501|2012-12-17 01:30,17,731.25,732,731.25,732,12
20130501|2012-12-17 02:00,17,731.75,732.5,731.75,732.5,8
20130501|2012-12-17 03:00,17,733.75,734,733,733,10
20130501|2012-12-17 03:30,17,733.75,733.75,733.25,733.25,5
20130501|2012-12-17 04:00,17,733,733,732.5,732.5,15
20130501|2012-12-17 04:30,17,732.5,733,732.25,733,65
20130501|2012-12-17 05:00,17,733.5,733.75,732.75,733.5,92
20130501|2012-12-17 06:00,17,733.25,734.25,733.25,734,33
20130501|2012-12-17 06:30,17,734,734,732.75,733.25,15
20130501|2012-12-17 07:00,17,734,734.25,733.25,733.5,32
20130501|2012-12-17 07:30,17,733,733.75,733,733,44
20130501|2012-12-17 08:00,17,733,733,731,731,75
20130501|2012-12-17 08:30,17,731.25,732.75,731,732,142
20130501|2012-12-17 09:00,17,731.75,732.5,731,731.25,346
20130501|2012-12-17 09:30,17,731.5,731.5,725.75,726.25,1825
20130501|2012-12-17 10:00,17,726.5,726.75,724.5,725.5,1213
20130501|2012-12-17 10:30,17,725.5,726,724.5,725,369
20130501|2012-12-17 11:00,17,725.25,726.75,725.25,725.5,407
20130501|2012-12-17 11:30,17,725.25,727.25,725,727.25,280
20130501|2012-12-17 12:00,17,727.25,727.75,726,727.25,161
20130501|2012-12-17 12:30,17,727,727.75,726,726.25,166
20130501|2012-12-17 13:00,17,726.25,727.25,725.75,727,170
20130501|2012-12-17 13:30,17,727.25,728.25,726.5,727.75,565
20130501|2012-12-17 17:00,18,727,728.5,726.25,728.5,77
20130501|2012-12-17 17:30,18,728.5,728.75,728.25,728.25,13
20130501|2012-12-17 18:00,18,728.25,728.25,728,728,9
20130501|2012-12-17 18:30,18,728,728,727.5,727.75,15
20130501|2012-12-17 19:00,18,727.75,729,727.75,728.25,97
20130501|2012-12-17 19:30,18,728,728.25,727.75,728,18
20130501|2012-12-17 20:00,18,727,727,727,727,11
20130501|2012-12-17 20:30,18,727,727,726.25,726.5,46
20130501|2012-12-17 21:00,18,726.5,726.5,726.5,726.5,43
20130501|2012-12-17 21:30,18,726.5,726.75,726.5,726.75,17
20130501|2012-12-17 22:00,18,727.75,727.75,727.25,727.25,6
20130501|2012-12-17 22:30,18,727.25,727.25,727,727,4
20130501|2012-12-17 23:30,18,726.75,726.75,726.25,726.75,10
20130501|2012-12-18 00:00,18,726.75,726.75,726.75,726.75,1
20130501|2012-12-18 00:30,18,726.5,727.25,726.5,727.25,11
20130501|2012-12-18 01:00,18,727.25,727.25,727,727.25,14
20130501|2012-12-18 01:30,18,727,727.25,727,727.25,5
20130501|2012-12-18 02:30,18,727.75,728,727.25,727.5,34
20130501|2012-12-18 03:00,18,727.75,727.75,725,725.5,60
20130501|2012-12-18 03:30,18,725.5,726,723.75,724.5,124
20130501|2012-12-18 04:00,18,724.5,724.5,723.75,723.75,2
20130501|2012-12-18 04:30,18,723.5,723.5,720.25,722,299
20130501|2012-12-18 05:00,18,721.75,722.5,721.25,722,50
20130501|2012-12-18 05:30,18,722.25,723,722.25,722.75,33
20130501|2012-12-18 06:00,18,722.75,723.75,722.75,723,34
20130501|2012-12-18 06:30,18,722.5,722.75,722.25,722.75,29
20130501|2012-12-18 07:00,18,722.75,722.75,721.5,721.5,52
20130501|2012-12-18 07:30,18,722,723,721.5,722.5,32
20130501|2012-12-18 08:00,18,722,722.75,720.25,720.25,114
20130501|2012-12-18 08:30,18,720,720.75,719,720.25,587
20130501|2012-12-18 09:00,18,720,721.75,720,721.75,254
20130501|2012-12-18 09:30,18,721.5,723.25,720.75,722.25,1659
20130501|2012-12-18 10:00,18,722.25,723.5,721.75,722.5,442
20130501|2012-12-18 10:30,18,722.5,725.25,722.25,725,921
20130501|2012-12-18 11:00,18,724.5,725.75,723.25,723.25,677
20130501|2012-12-18 11:30,18,723.25,723.25,720,720.5,1018
20130501|2012-12-18 12:00,18,720.75,722.25,720.5,720.75,150
20130501|2012-12-18 12:30,18,720.5,722.25,720.5,722,490
20130501|2012-12-18 13:00,18,722,722.75,721.25,722.25,231
20130501|2012-12-18 13:30,18,722.25,724.75,721,724.25,633
20130501|2012-12-18 17:00,19,724.25,725.5,724.25,725,103
20130501|2012-12-18 17:30,19,724.25,724.25,724.25,724.25,2
20130501|2012-12-18 18:00,19,724,724.5,723.75,724.5,7
20130501|2012-12-18 18:30,19,724.25,724.25,723.5,723.75,7
20130501|2012-12-18 19:00,19,723.5,724,722.25,723.5,32
20130501|2012-12-18 19:30,19,723.75,724,723.75,724,9
20130501|2012-12-18 20:00,19,724,724,723.25,723.25,13
20130501|2012-12-18 20:30,19,722.75,722.75,722.25,722.25,12
20130501|2012-12-18 21:00,19,722.25,722.25,722,722,25
20130501|2012-12-18 21:30,19,722.25,722.75,722.25,722.75,3
20130501|2012-12-18 22:00,19,722.5,722.5,722.5,722.5,4
20130501|2012-12-18 22:30,19,722.25,722.5,722.25,722.5,14
20130501|2012-12-18 23:00,19,722,722,721.5,721.5,22
20130501|2012-12-18 23:30,19,721,721,721,721,11
20130501|2012-12-19 00:00,19,720.5,721.25,720.25,721.25,6
20130501|2012-12-19 00:30,19,721.5,721.5,721.5,721.5,10
20130501|2012-12-19 01:00,19,722.25,722.25,721.5,721.75,11
20130501|2012-12-19 01:30,19,721.75,721.75,720.25,720.25,3
20130501|2012-12-19 02:00,19,720.25,721,720,720.25,15
20130501|2012-12-19 02:30,19,720.25,721,720.25,720.75,4
20130501|2012-12-19 03:00,19,720.5,721.25,720.5,721.25,7
20130501|2012-12-19 03:30,19,721.5,722,721.5,722,4
20130501|2012-12-19 04:00,19,722.75,722.75,722.5,722.5,2
20130501|2012-12-19 04:30,19,722.25,722.5,722.25,722.5,2
20130501|2012-12-19 05:00,19,722.5,722.5,722.25,722.25,6
20130501|2012-12-19 05:30,19,722,722,722,722,1
20130501|2012-12-19 06:00,19,722.5,723.25,722.5,722.75,14
20130501|2012-12-19 07:00,19,723,723.75,722.75,723.75,68
20130501|2012-12-19 07:30,19,723.5,723.5,722.5,722.5,67
20130501|2012-12-19 08:00,19,722.25,723.75,722.25,723,84
20130501|2012-12-19 08:30,19,722.75,723.5,721.75,723.25,145
20130501|2012-12-19 09:00,19,723.75,726.5,723.5,724.75,621
20130501|2012-12-19 09:30,19,724.75,725.25,715.25,717.5,2648
20130501|2012-12-19 10:00,19,717.25,718.75,714,715,1453
20130501|2012-12-19 10:30,19,714.75,714.75,709.75,712.5,2692
20130501|2012-12-19 11:00,19,712.75,713.75,712,713.5,982
20130501|2012-12-19 11:30,19,713.25,713.75,711,712,1518
20130501|2012-12-19 12:00,19,712.5,712.5,705.5,707.25,2444
20130501|2012-12-19 12:30,19,707.5,709.75,707,709.75,1299
20130501|2012-12-19 13:00,19,709.5,711.5,709.25,709.5,1269
20130501|2012-12-19 13:30,19,709.5,711.75,706.25,707,1941
20130501|2012-12-19 17:00,20,708,708.75,706.5,708.5,240
20130501|2012-12-19 17:30,20,708.5,708.75,707,708.5,87
20130501|2012-12-19 18:00,20,708.25,708.25,706.75,706.75,40
20130501|2012-12-19 18:30,20,707,707,706.75,707,17
20130501|2012-12-19 19:00,20,707.25,708.75,707,708.75,30
20130501|2012-12-19 19:30,20,707.75,707.75,707,707,15
20130501|2012-12-19 20:00,20,707.5,707.5,707,707.25,12
20130501|2012-12-19 20:30,20,707.5,707.5,706.75,706.75,42
20130501|2012-12-19 21:00,20,706.5,706.75,706.25,706.75,52
20130501|2012-12-19 21:30,20,707,707.5,706.75,707.5,15
20130501|2012-12-19 22:00,20,707.5,707.5,707,707,5
20130501|2012-12-19 22:30,20,707,707.5,707,707.25,85
20130501|2012-12-19 23:00,20,707,707,706.5,707,13
20130501|2012-12-19 23:30,20,706.75,706.75,706.75,706.75,5
20130501|2012-12-20 00:00,20,707,707.5,707,707.5,10
20130501|2012-12-20 00:30,20,707,707,706,706,27
20130501|2012-12-20 01:00,20,705.75,705.75,705.25,705.25,39
20130501|2012-12-20 01:30,20,705.5,705.5,705,705,25
20130501|2012-12-20 02:00,20,705,705.5,705,705.25,53
20130501|2012-12-20 02:30,20,705,705.5,704.25,704.25,151
20130501|2012-12-20 03:00,20,704,704,700,700.75,337
20130501|2012-12-20 03:30,20,700.5,701.5,700,700.25,476
20130501|2012-12-20 04:00,20,700.25,701.25,697.75,698,1517
20130501|2012-12-20 04:30,20,698.25,700,697.75,700,122
20130501|2012-12-20 05:00,20,699.25,702.5,698.75,700.75,76
20130501|2012-12-20 05:30,20,701,701,700.75,700.75,8
20130501|2012-12-20 06:00,20,700.75,700.75,698.25,699,76
20130501|2012-12-20 06:30,20,699,699.25,696.5,697,197
20130501|2012-12-20 07:00,20,697.25,699.75,695.75,699,633
20130501|2012-12-20 07:30,20,699,699,691.75,696.25,1909
20130501|2012-12-20 08:00,20,696.5,697.75,691.5,695.25,1146
20130501|2012-12-20 08:30,20,695,696.25,691.25,695.75,705
20130501|2012-12-20 09:00,20,696,698.75,694.75,696,1173
20130501|2012-12-20 09:30,20,695.75,700.75,695.75,699,1687
20130501|2012-12-20 10:00,20,699,699.5,697,697.25,846
20130501|2012-12-20 10:30,20,697.25,699.75,696,699.5,784
20130501|2012-12-20 11:00,20,699.5,701,698,698,1366
20130501|2012-12-20 11:30,20,697.75,701.25,697,699,1504
20130501|2012-12-20 12:00,20,699.25,699.25,697,697.25,981
20130501|2012-12-20 12:30,20,697,699.25,696.75,697.5,1586
20130501|2012-12-20 13:00,20,697.75,699.75,697.25,699.25,1457
20130501|2012-12-20 13:30,20,699.5,701.25,698.75,699.5,970
20130501|2012-12-20 17:00,21,700.25,702.5,700,702,98
20130501|2012-12-20 17:30,21,702.5,703,702.5,703,13
20130501|2012-12-20 18:00,21,703,703,702,702,6
20130501|2012-12-20 18:30,21,702,702,702,702,4
20130501|2012-12-20 19:00,21,702.25,702.5,701,701,36
20130501|2012-12-20 19:30,21,700.75,701.75,700.5,700.75,49
20130501|2012-12-20 20:00,21,701.25,701.25,701,701.25,11
20130501|2012-12-20 20:30,21,700.75,700.75,700.5,700.75,19
20130501|2012-12-20 21:00,21,701,701.75,701,701.75,46
20130501|2012-12-20 21:30,21,702.5,702.5,702.5,702.5,1
20130501|2012-12-20 22:00,21,702.25,702.25,701.5,701.5,14
20130501|2012-12-20 22:30,21,700.75,701,700.75,700.75,17
20130501|2012-12-20 23:00,21,700.25,700.75,700,700.75,7
20130501|2012-12-20 23:30,21,701,701,700.5,700.5,24
20130501|2012-12-21 00:00,21,700.5,700.75,700.5,700.75,8
20130501|2012-12-21 00:30,21,700.75,701,700.25,700.75,93
20130501|2012-12-21 01:00,21,700.5,703,700.5,702.5,226
20130501|2012-12-21 01:30,21,702.75,704.75,702.75,704.75,249
20130501|2012-12-21 02:00,21,705,705,704,704,57
20130501|2012-12-21 02:30,21,704,704,701.75,704,253
20130501|2012-12-21 03:00,21,704,704.75,704,704,65
20130501|2012-12-21 03:30,21,703.75,706.5,703.75,705.25,117
20130501|2012-12-21 04:00,21,705.25,708,704.5,707.25,222
20130501|2012-12-21 04:30,21,707,707,704.5,704.5,251
20130501|2012-12-21 05:00,21,704.75,705,704.75,704.75,5
20130501|2012-12-21 05:30,21,704.5,704.5,704.25,704.25,20
20130501|2012-12-21 06:00,21,704.25,705,704,704.5,38
20130501|2012-12-21 06:30,21,704,704,702.5,702.5,99
20130501|2012-12-21 07:00,21,702,703.75,702,703.75,44
20130501|2012-12-21 07:30,21,704,706.75,704,705.25,91
20130501|2012-12-21 08:00,21,705.5,707,704,704,171
20130501|2012-12-21 08:30,21,703.75,707.75,703.75,706.75,445
20130501|2012-12-21 09:00,21,707,707.25,704,704,361
20130501|2012-12-21 09:30,21,704,705.25,702,705,2062
20130501|2012-12-21 10:00,21,704.75,705.5,703.75,704.5,450
20130501|2012-12-21 10:30,21,704.25,704.25,702.25,703.25,688
20130501|2012-12-21 11:00,21,703.5,704.5,702.25,704.25,609
20130501|2012-12-21 11:30,21,704.5,704.75,701.75,702,438
20130501|2012-12-21 12:00,21,702,703.75,702,702.75,323
20130501|2012-12-21 12:30,21,702.75,704,702.25,703,687
20130501|2012-12-21 13:00,21,703,704,702.25,703.75,291
20130501|2012-12-21 13:30,21,703.5,705.75,703.5,705.75,704
20130501|2012-12-23 17:00,24,705.75,708.5,705.75,706.75,88
20130501|2012-12-23 17:30,24,706.25,706.5,706.25,706.5,13
20130501|2012-12-23 18:00,24,706.75,707.75,706.25,707.75,19
20130501|2012-12-23 18:30,24,707.5,707.5,707,707,23
20130501|2012-12-23 19:00,24,706.5,706.5,706.5,706.5,2
20130501|2012-12-23 19:30,24,707,707,707,707,8
20130501|2012-12-23 20:00,24,707,707,706.75,706.75,15
20130501|2012-12-23 20:30,24,707,707,707,707,11
20130501|2012-12-23 21:00,24,707.25,707.25,707.25,707.25,2
20130501|2012-12-23 22:00,24,707,707,707,707,11
20130501|2012-12-23 23:00,24,707,707,707,707,7
20130501|2012-12-24 00:00,24,706.75,706.75,706.75,706.75,12
20130501|2012-12-24 00:30,24,706.25,706.25,705.75,705.75,19
20130501|2012-12-24 01:00,24,706,706,704.75,704.75,20
20130501|2012-12-24 01:30,24,704.75,705,704.25,704.5,23
20130501|2012-12-24 02:00,24,704,704,703.75,703.75,6
20130501|2012-12-24 02:30,24,704,704.25,703,703.25,99
20130501|2012-12-24 03:00,24,703.25,703.25,703.25,703.25,8
20130501|2012-12-24 03:30,24,705,706.25,705,706.25,18
20130501|2012-12-24 04:00,24,706.75,708.25,706.75,707.5,46
20130501|2012-12-24 04:30,24,708,709,708,709,22
20130501|2012-12-24 05:00,24,709,709.25,709,709.25,115
20130501|2012-12-24 05:30,24,708.5,708.75,708.5,708.75,2
20130501|2012-12-24 06:00,24,708.5,708.5,707.25,707.75,22
20130501|2012-12-24 06:30,24,707.5,708.75,707.5,708.75,3
20130501|2012-12-24 07:00,24,708.25,708.5,707.5,707.75,26
20130501|2012-12-24 07:30,24,707.75,707.75,707.5,707.75,21
20130501|2012-12-24 08:00,24,707.75,707.75,705.75,706.25,136
20130501|2012-12-24 08:30,24,706,707.75,706,707.5,76
20130501|2012-12-24 09:00,24,707.75,707.75,706,706.5,101
20130501|2012-12-24 09:30,24,706,706.5,703.25,704.75,676
20130501|2012-12-24 10:00,24,704.25,704.25,703.25,704.25,247
20130501|2012-12-24 10:30,24,704,706,703.75,705.25,218
20130501|2012-12-24 11:00,24,705,705.75,704.5,705,172
20130501|2012-12-24 11:30,24,704.75,707.5,703.75,707.5,445
20130501|2012-12-26 09:30,26,707.75,708.75,701,701,584
20130501|2012-12-26 10:00,26,701,703.5,698.75,698.75,1401
20130501|2012-12-26 10:30,26,698.75,699.75,698.5,698.5,362
20130501|2012-12-26 11:00,26,698.75,699.25,696.75,697.75,600
20130501|2012-12-26 11:30,26,697.75,697.75,696.5,696.5,142
20130501|2012-12-26 12:00,26,696.75,697,695.75,696.25,308
20130501|2012-12-26 12:30,26,696.5,698.25,696,697,287
20130501|2012-12-26 13:00,26,697,697,695.75,696,363
20130501|2012-12-26 13:30,26,696,696.75,695.25,696.5,294
20130501|2012-12-26 17:00,27,696.75,697,695.75,697,15
20130501|2012-12-26 17:30,27,696.75,698,696.5,698,43
20130501|2012-12-26 18:00,27,697.5,697.5,697.25,697.25,6
20130501|2012-12-26 18:30,27,696.75,696.75,695.75,696.25,17
20130501|2012-12-26 19:00,27,696.25,697.5,696.25,697,30
20130501|2012-12-26 19:30,27,697,697,697,697,2
20130501|2012-12-26 20:00,27,697,697.5,697,697.25,7
20130501|2012-12-26 20:30,27,697.5,697.75,697.5,697.75,5
20130501|2012-12-26 21:00,27,698,698,697.75,698,61
20130501|2012-12-26 22:00,27,698.25,698.25,697.75,698,139
20130501|2012-12-26 22:30,27,697.75,697.75,697.5,697.75,31
20130501|2012-12-26 23:00,27,698,698,697.75,697.75,45
20130501|2012-12-26 23:30,27,697.5,698,697.5,697.5,80
20130501|2012-12-27 00:00,27,697.5,698,697.5,698,18
20130501|2012-12-27 00:30,27,698,698,697.75,697.75,31
20130501|2012-12-27 01:00,27,698,698,697.25,698,27
20130501|2012-12-27 01:30,27,697.75,697.75,696.75,696.75,13
20130501|2012-12-27 02:00,27,697.25,697.25,696.25,696.25,6
20130501|2012-12-27 02:30,27,696.25,697.75,696.25,697.5,46
20130501|2012-12-27 03:00,27,697.5,698,697.5,698,21
20130501|2012-12-27 03:30,27,697.75,698,697.75,698,7
20130501|2012-12-27 04:00,27,697.5,697.75,697.25,697.25,32
20130501|2012-12-27 04:30,27,697,697,695,695.25,47
20130501|2012-12-27 05:00,27,695.25,695.25,693.5,693.5,168
20130501|2012-12-27 05:30,27,693.5,693.5,692.75,693.25,68
20130501|2012-12-27 06:00,27,693,695,693,694.25,17
20130501|2012-12-27 06:30,27,693.75,694,693.25,693.5,56
20130501|2012-12-27 07:00,27,693.5,695.25,693.5,694.75,194
20130501|2012-12-27 07:30,27,694.75,695.5,694.75,695,48
20130501|2012-12-27 08:00,27,695,695.75,695,695.75,31
20130501|2012-12-27 08:30,27,695.25,695.5,694.5,694.5,241
20130501|2012-12-27 09:00,27,694.5,694.75,691.75,692.75,587
20130501|2012-12-27 09:30,27,692.5,697.25,692.5,695.75,643
20130501|2012-12-27 10:00,27,695.75,695.75,693.5,694.25,296
20130501|2012-12-27 10:30,27,694.25,696.5,694,695.5,267
20130501|2012-12-27 11:00,27,695.75,696.5,695,695.75,429
20130501|2012-12-27 11:30,27,695.25,695.5,694.25,694.75,379
20130501|2012-12-27 12:00,27,694.5,695.25,694,694.5,130
20130501|2012-12-27 12:30,27,694.25,694.5,693.5,694,586
20130501|2012-12-27 13:00,27,693.75,694.5,693.25,693.25,420
20130501|2012-12-27 13:30,27,693.25,695,693,694.5,736
20130501|2012-12-27 17:00,28,696,696,694.25,696,144
20130501|2012-12-27 17:30,28,696,696,695.75,695.75,23
20130501|2012-12-27 18:00,28,695.75,695.75,695.75,695.75,10
20130501|2012-12-27 18:30,28,695.75,696.25,695.75,696,21
20130501|2012-12-27 19:00,28,696.25,696.5,696,696,20
20130501|2012-12-27 19:30,28,696,696,695.75,696,6
20130501|2012-12-27 20:00,28,696.5,696.75,696.5,696.75,4
20130501|2012-12-27 20:30,28,696.5,696.5,696.25,696.25,5
20130501|2012-12-27 21:00,28,696,696,696,696,3
20130501|2012-12-27 21:30,28,696.5,696.5,695.75,695.75,13
20130501|2012-12-27 22:00,28,695.75,695.75,695.5,695.75,9
20130501|2012-12-27 22:30,28,695.25,695.25,695.25,695.25,1
20130501|2012-12-27 23:00,28,695.25,695.25,695.25,695.25,2
20130501|2012-12-27 23:30,28,695.25,695.5,695.25,695.5,11
20130501|2012-12-28 00:00,28,695.5,695.5,695.5,695.5,1
20130501|2012-12-28 01:30,28,696.25,697.25,696.25,697.25,19
20130501|2012-12-28 02:00,28,697,698,697,698,59
20130501|2012-12-28 02:30,28,698.5,699,698.5,698.75,9
20130501|2012-12-28 03:00,28,698,698,697.5,697.5,2
20130501|2012-12-28 03:30,28,697.75,698,697.75,698,15
20130501|2012-12-28 04:00,28,697.75,697.75,697.75,697.75,1
20130501|2012-12-28 04:30,28,696.5,696.5,696,696,13
20130501|2012-12-28 05:00,28,695.75,695.75,695,695,3
20130501|2012-12-28 05:30,28,696.75,697.25,696.5,696.5,5
20130501|2012-12-28 06:00,28,696.5,697,696.25,696.25,3
20130501|2012-12-28 06:30,28,695.75,695.75,695.25,695.5,28
20130501|2012-12-28 07:00,28,695.5,696.5,695.5,696,23
20130501|2012-12-28 07:30,28,696.5,696.5,693,696.5,289
20130501|2012-12-28 08:00,28,696.5,696.5,693,693.5,158
20130501|2012-12-28 08:30,28,694,695,693.75,694,299
20130501|2012-12-28 09:00,28,694,694.5,693,693,142
20130501|2012-12-28 09:30,28,693,694.5,691.5,693.25,1000
20130501|2012-12-28 10:00,28,693.25,694.25,693.25,694,347
20130501|2012-12-28 10:30,28,693.75,696,693.5,696,381
20130501|2012-12-28 11:00,28,696,696.75,694,694.5,267
20130501|2012-12-28 11:30,28,694.5,695,693.25,693.5,262
20130501|2012-12-28 12:00,28,693.75,695,693.25,694,299
20130501|2012-12-28 12:30,28,694,695.25,693.75,694.5,356
20130501|2012-12-28 13:00,28,694.5,695,694,694.75,142
20130501|2012-12-28 13:30,28,694.5,697.25,694.25,696.25,938
20130501|2012-12-30 17:00,31,696.5,697,696,696,41
20130501|2012-12-30 17:30,31,696,696,695.75,696,3
20130501|2012-12-30 18:00,31,695.5,695.5,695.25,695.25,12
20130501|2012-12-30 18:30,31,695.25,695.75,695.25,695.75,7
20130501|2012-12-30 19:00,31,696.25,697.5,696.25,697.25,23
20130501|2012-12-30 19:30,31,697.25,697.5,696.75,697.5,16
20130501|2012-12-30 20:30,31,697.5,697.5,697.25,697.25,9
20130501|2012-12-30 21:00,31,697,697,696,696.75,36
20130501|2012-12-30 21:30,31,696,696,696,696,6
20130501|2012-12-30 22:00,31,696.5,696.5,695.25,695.25,10
20130501|2012-12-30 22:30,31,695.25,695.5,695.25,695.5,2
20130501|2012-12-30 23:00,31,695.25,695.5,695.25,695.5,2
20130501|2012-12-30 23:30,31,695.25,695.25,694.25,694.5,15
20130501|2012-12-31 00:00,31,694.25,694.25,693.75,694,54
20130501|2012-12-31 00:30,31,693.5,693.75,692.5,693.75,37
20130501|2012-12-31 01:00,31,694,696,694,695.75,16
20130501|2012-12-31 01:30,31,696,696,695.5,695.5,6
20130501|2012-12-31 02:00,31,694.75,695.25,694.75,695.25,2
20130501|2012-12-31 03:30,31,695,695,695,695,1
20130501|2012-12-31 04:00,31,694,694,692.25,692.25,23
20130501|2012-12-31 04:30,31,692.25,692.75,692.25,692.5,5
20130501|2012-12-31 06:30,31,692.5,692.75,692.25,692.75,9
20130501|2012-12-31 07:00,31,692.75,693,692.5,693,18
20130501|2012-12-31 07:30,31,692.75,694,692.5,693.75,43
20130501|2012-12-31 08:00,31,693.75,694,692.5,693,59
20130501|2012-12-31 08:30,31,693,694,692.5,693.25,95
20130501|2012-12-31 09:00,31,693.5,694.5,693,694,152
20130501|2012-12-31 09:30,31,693.75,695,692.5,692.75,621
20130501|2012-12-31 10:00,31,692.5,694.25,692,693.75,284
20130501|2012-12-31 10:30,31,693.75,696.75,693.5,695.75,627
20130501|2012-12-31 11:00,31,695.75,700.75,695.5,699,893
20130501|2012-12-31 11:30,31,698.75,701.75,698.25,700,1076
20130501|2012-12-31 12:00,31,700,700.25,699.5,699.5,438
20130501|2012-12-31 12:30,31,699.5,700,698.5,698.5,462
20130501|2012-12-31 13:00,31,698.75,700,698.5,699,546
20130501|2012-12-31 13:30,31,699.25,701.75,698,701.5,1764
20130501|2013-01-02 09:30,2,707.25,708.75,700.5,702.25,3600
20130501|2013-01-02 10:00,2,702.5,703.5,700.25,702.5,839
20130501|2013-01-02 10:30,2,701.75,701.75,696,696,1236
20130501|2013-01-02 11:00,2,696,697.25,691.75,693,994
20130501|2013-01-02 11:30,2,693,694.25,690.5,693.75,1519
20130501|2013-01-02 12:00,2,693.5,693.75,691.25,691.25,504
20130501|2013-01-02 12:30,2,691.25,692.75,690.5,692.75,525
20130501|2013-01-02 13:00,2,693,694.75,692.5,694.25,986
20130501|2013-01-02 13:30,2,694,694.75,691.75,692,720
20130501|2013-01-02 17:00,3,693.75,694,691.5,692.75,56
20130501|2013-01-02 17:30,3,693.5,694.5,693.5,693.75,38
20130501|2013-01-02 18:00,3,693.75,694,693.75,693.75,8
20130501|2013-01-02 18:30,3,693.5,693.75,693.5,693.75,10
20130501|2013-01-02 19:00,3,693.25,693.25,692.75,692.75,7
20130501|2013-01-02 20:00,3,693,694,693,693.5,8
20130501|2013-01-02 20:30,3,693,693,693,693,1
20130501|2013-01-02 21:00,3,692.25,693.5,692.25,693.5,11
20130501|2013-01-02 21:30,3,693,693.25,693,693.25,4
20130501|2013-01-02 22:00,3,693.25,695,693.25,694.5,15
20130501|2013-01-02 22:30,3,694.25,694.5,694.25,694.5,7
20130501|2013-01-02 23:00,3,694.25,694.25,693,693,8
20130501|2013-01-02 23:30,3,693,693,693,693,2
20130501|2013-01-03 00:00,3,693,693.5,693,693.5,6
20130501|2013-01-03 00:30,3,693.5,693.5,693.5,693.5,4
20130501|2013-01-03 01:00,3,694.5,694.75,694.5,694.5,11
20130501|2013-01-03 01:30,3,694.75,695,694.25,695,61
20130501|2013-01-03 02:00,3,694.75,695,694.5,694.75,10
20130501|2013-01-03 02:30,3,694.75,694.75,694,694,63
20130501|2013-01-03 03:00,3,694.25,694.25,694,694,27
20130501|2013-01-03 03:30,3,694.25,694.25,692.75,693,6
20130501|2013-01-03 04:00,3,692.75,692.75,687.75,688.25,246
20130501|2013-01-03 04:30,3,688,688.5,688,688.25,12
20130501|2013-01-03 05:00,3,688,688,687.75,688,10
20130501|2013-01-03 05:30,3,688.75,689,688.25,688.25,15
20130501|2013-01-03 06:00,3,689.5,689.5,689.5,689.5,1
20130501|2013-01-03 06:30,3,688.75,689.5,688.75,689.5,19
20130501|2013-01-03 07:00,3,689.25,690,688.5,688.75,60
20130501|2013-01-03 07:30,3,689.25,689.5,687.75,689,234
20130501|2013-01-03 08:00,3,689,689.25,688,689.25,100
20130501|2013-01-03 08:30,3,689.25,689.75,688.75,688.75,239
20130501|2013-01-03 09:00,3,689,692,689,691.5,421
20130501|2013-01-03 09:30,3,691.25,694.5,690.75,694,1735
20130501|2013-01-03 10:00,3,694,697,692.75,693.5,893
20130501|2013-01-03 10:30,3,693.5,695.25,692.5,693,781
20130501|2013-01-03 11:00,3,693,693.75,689.25,690,1232
20130501|2013-01-03 11:30,3,690,691.75,689.5,689.5,783
20130501|2013-01-03 12:00,3,689.5,691.75,689.25,691.75,288
20130501|2013-01-03 12:30,3,691.5,692.5,690.5,691.75,623
20130501|2013-01-03 13:00,3,691.75,693.25,690.5,692.75,660
20130501|2013-01-03 13:30,3,693,694.5,688.75,688.75,1320
20130501|2013-01-03 17:00,4,690.5,692.25,689,692,102
20130501|2013-01-03 17:30,4,692.75,692.75,690.25,690.25,40
20130501|2013-01-03 18:00,4,690.75,690.75,690.5,690.75,27
20130501|2013-01-03 18:30,4,690.25,690.25,689.5,689.5,28
20130501|2013-01-03 19:00,4,689.5,690.5,688.75,690,50
20130501|2013-01-03 19:30,4,690.25,690.75,690.25,690.75,23
20130501|2013-01-03 20:00,4,690.5,692,690.25,690.25,46
20130501|2013-01-03 20:30,4,690,691,690,691,31
20130501|2013-01-03 21:00,4,690.75,690.75,690,690,11
20130501|2013-01-03 21:30,4,690,690,689.25,689.25,8
20130501|2013-01-03 22:30,4,689.5,690,689.5,689.75,60
20130501|2013-01-03 23:00,4,689.5,690,689.5,690,7
20130501|2013-01-03 23:30,4,690.25,691,690.25,691,55
20130501|2013-01-04 00:00,4,691.5,691.5,690.75,691.25,31
20130501|2013-01-04 00:30,4,691.5,691.5,691.25,691.25,19
20130501|2013-01-04 01:00,4,690.5,691,690,690.25,61
20130501|2013-01-04 01:30,4,690.5,694,690.5,693.25,382
20130501|2013-01-04 02:00,4,693,693.75,693,693.25,13
20130501|2013-01-04 02:30,4,693.25,693.25,692.75,693.25,6
20130501|2013-01-04 03:00,4,692.5,692.5,690.25,692.25,16
20130501|2013-01-04 03:30,4,692,693.25,691.25,691.25,16
20130501|2013-01-04 04:00,4,691.25,691.25,690.5,691,4
20130501|2013-01-04 04:30,4,690.75,690.75,689.25,689.5,89
20130501|2013-01-04 05:00,4,689.5,690,689.5,689.5,45
20130501|2013-01-04 05:30,4,689.25,689.75,689,689.5,30
20130501|2013-01-04 06:00,4,689.25,690,689,690,26
20130501|2013-01-04 06:30,4,690.25,691.5,690.25,691.5,32
20130501|2013-01-04 07:00,4,691.25,693.75,691,693.75,46
20130501|2013-01-04 07:30,4,693.25,693.25,689,690.25,130
20130501|2013-01-04 08:00,4,690.5,691,689.25,689.25,114
20130501|2013-01-04 08:30,4,689.25,689.25,687.75,688.25,1219
20130501|2013-01-04 09:00,4,688.5,688.75,687.25,688.75,364
20130501|2013-01-04 09:30,4,688.25,690.25,687.25,688,2542
20130501|2013-01-04 10:00,4,688,689,686.5,688,1489
20130501|2013-01-04 10:30,4,688,688,684.5,684.75,1785
20130501|2013-01-04 11:00,4,684.5,686.5,684.25,684.75,815
20130501|2013-01-04 11:30,4,684.5,685,680.75,682.75,2278
20130501|2013-01-04 12:00,4,682.75,683.5,681.5,682.75,986
20130501|2013-01-04 12:30,4,682.75,683.75,682.5,683.5,546
20130501|2013-01-04 13:00,4,683.75,684.25,683,684,436
20130501|2013-01-04 13:30,4,683.75,684,680.25,680.25,2090
20130501|2013-01-06 17:00,7,681.5,681.75,679.75,680.5,362
20130501|2013-01-06 17:30,7,680.5,683.25,680.5,681.5,79
20130501|2013-01-06 18:00,7,682.25,683.25,681.25,681.25,38
20130501|2013-01-06 18:30,7,681.5,682,678.5,679.5,179
20130501|2013-01-06 19:00,7,680.25,684.75,680.25,684.75,124
20130501|2013-01-06 19:30,7,684.75,685.5,684.25,684.25,92
20130501|2013-01-06 20:00,7,684.5,687,684.5,686.25,72
20130501|2013-01-06 20:30,7,686.25,686.75,685.75,685.75,65
20130501|2013-01-06 21:00,7,685.75,685.75,685.25,685.25,17
20130501|2013-01-06 21:30,7,684.75,684.75,684,684.25,42
20130501|2013-01-06 22:00,7,684.25,684.75,684.25,684.75,7
20130501|2013-01-06 23:00,7,685.5,685.75,685.5,685.75,4
20130501|2013-01-06 23:30,7,685.75,685.75,685,685,32
20130501|2013-01-07 00:00,7,685.25,686,685.25,685.75,6
20130501|2013-01-07 00:30,7,685.5,685.75,685.5,685.75,11
20130501|2013-01-07 01:00,7,685.75,686,685.75,686,3
20130501|2013-01-07 01:30,7,685.75,685.75,684.75,684.75,15
20130501|2013-01-07 02:00,7,685,685.25,684.75,685.25,5
20130501|2013-01-07 02:30,7,685.75,685.75,685,685,15
20130501|2013-01-07 03:00,7,685.25,685.75,685,685.5,23
20130501|2013-01-07 03:30,7,685.75,686,685.75,685.75,4
20130501|2013-01-07 04:00,7,685,685.25,684.5,685,37
20130501|2013-01-07 04:30,7,684.5,684.75,684.5,684.75,18
20130501|2013-01-07 05:00,7,684.5,684.75,684.5,684.75,7
20130501|2013-01-07 05:30,7,684.75,685,684.75,685,4
20130501|2013-01-07 06:00,7,684.5,685,684.5,685,3
20130501|2013-01-07 06:30,7,685,685.5,683.5,683.75,63
20130501|2013-01-07 07:00,7,683,683.75,682.5,683.25,39
20130501|2013-01-07 07:30,7,683,683.75,682.75,683.25,61
20130501|2013-01-07 08:00,7,683.25,687,683.25,687,362
20130501|2013-01-07 08:30,7,687,689.25,686.75,688.5,949
20130501|2013-01-07 09:00,7,688.25,690,686.75,687.25,414
20130501|2013-01-07 09:30,7,687,687.5,683.25,685,1234
20130501|2013-01-07 10:00,7,684.5,685,680.75,683,1590
20130501|2013-01-07 10:30,7,683,683.5,680.25,681.75,948
20130501|2013-01-07 11:00,7,681.75,683,680.25,681.75,599
20130501|2013-01-07 11:30,7,682.5,684.5,682.25,684,565
20130501|2013-01-07 12:00,7,684,684.75,682.75,683.75,379
20130501|2013-01-07 12:30,7,683.75,685.5,683.5,684.75,1359
20130501|2013-01-07 13:00,7,684.75,685,683,683.25,678
20130501|2013-01-07 13:30,7,683.25,686,683.25,685.5,1319
20130501|2013-01-07 17:00,8,685.5,686.5,685.5,686.5,73
20130501|2013-01-07 17:30,8,686.25,686.5,686,686,20
20130501|2013-01-07 18:00,8,686.25,686.5,686.25,686.25,28
20130501|2013-01-07 18:30,8,686,686.25,686,686.25,4
20130501|2013-01-07 19:00,8,686,686,685,685.25,31
20130501|2013-01-07 19:30,8,685,685,685,685,1
20130501|2013-01-07 20:00,8,685.25,685.5,685.25,685.5,7
20130501|2013-01-07 20:30,8,685.75,686,685.25,686,7
20130501|2013-01-07 21:00,8,686.25,686.5,686,686.25,6
20130501|2013-01-07 21:30,8,686.75,686.75,686.5,686.5,3
20130501|2013-01-07 22:00,8,686.5,686.5,686.5,686.5,6
20130501|2013-01-07 22:30,8,686.25,686.25,686,686,10
20130501|2013-01-07 23:30,8,686,686.5,686,686.5,12
20130501|2013-01-08 00:00,8,686.25,686.75,686.25,686.75,17
20130501|2013-01-08 00:30,8,686.75,687,686.25,686.75,53
20130501|2013-01-08 01:00,8,687.25,687.5,686,687.5,35
20130501|2013-01-08 01:30,8,687,687,686.5,686.5,9
20130501|2013-01-08 02:00,8,686.5,686.5,686,686,8
20130501|2013-01-08 02:30,8,685.5,685.5,683.75,684.5,51
20130501|2013-01-08 03:00,8,684,684.25,684,684,46
20130501|2013-01-08 03:30,8,684,685,684,685,7
20130501|2013-01-08 04:00,8,684.5,685,684,685,3
20130501|2013-01-08 04:30,8,685,685.5,685,685.5,18
20130501|2013-01-08 05:00,8,685.5,685.5,685.5,685.5,2
20130501|2013-01-08 05:30,8,686,686,685.75,685.75,31
20130501|2013-01-08 06:00,8,685.25,685.25,684.5,685,41
20130501|2013-01-08 06:30,8,684.75,684.75,684,684.25,126
20130501|2013-01-08 07:00,8,684.25,684.75,683.25,684.5,51
20130501|2013-01-08 07:30,8,684.25,686.75,684,686.5,190
20130501|2013-01-08 08:00,8,686.5,687.75,685.75,687.5,186
20130501|2013-01-08 08:30,8,687.25,687.75,686,687,214
20130501|2013-01-08 09:00,8,687.25,687.25,686,686.5,271
20130501|2013-01-08 09:30,8,686.5,690.5,685.75,688.25,2083
20130501|2013-01-08 10:00,8,688.5,689,687,688.5,723
20130501|2013-01-08 10:30,8,688.75,690,688.75,689.5,689
20130501|2013-01-08 11:00,8,689.75,693.5,689.75,690.25,1280
20130501|2013-01-08 11:30,8,690.5,691.25,688.25,689.25,515
20130501|2013-01-08 12:00,8,689,691.5,688.75,690.75,800
20130501|2013-01-08 12:30,8,691,691,689.75,690.5,488
20130501|2013-01-08 13:00,8,690.5,691.5,690.25,690.5,246
20130501|2013-01-08 13:30,8,690.5,691.5,687.75,688,1276
20130501|2013-01-08 17:00,9,688.5,690,688,689.25,145
20130501|2013-01-08 17:30,9,689,689.75,688.75,688.75,33
20130501|2013-01-08 18:00,9,688.75,689,688.75,689,36
20130501|2013-01-08 18:30,9,688.75,689,688.5,689,29
20130501|2013-01-08 19:00,9,688.75,689.25,688.75,689.25,9
20130501|2013-01-08 19:30,9,689.25,690,689.25,689.75,72
20130501|2013-01-08 20:00,9,689.75,690.5,689.75,689.75,44
20130501|2013-01-08 20:30,9,690,690.25,690,690,10
20130501|2013-01-08 21:00,9,689.75,690.25,689.75,690.25,29
20130501|2013-01-08 21:30,9,689.75,690,688.75,688.75,49
20130501|2013-01-08 22:00,9,688.75,688.75,688.5,688.75,81
20130501|2013-01-08 22:30,9,688.5,688.5,688.5,688.5,1
20130501|2013-01-08 23:00,9,688.5,688.5,688.5,688.5,144
20130501|2013-01-08 23:30,9,688.5,688.5,688,688.25,27
20130501|2013-01-09 00:00,9,688,688.5,688,688.5,43
20130501|2013-01-09 00:30,9,688.25,688.5,688,688.25,23
20130501|2013-01-09 01:00,9,688.25,688.25,688,688,30
20130501|2013-01-09 01:30,9,688,688,687.5,687.5,27
20130501|2013-01-09 02:00,9,687.5,688,687.5,687.75,6
20130501|2013-01-09 02:30,9,688,688,688,688,53
20130501|2013-01-09 03:00,9,688,688,687.5,688,11
20130501|2013-01-09 03:30,9,687.75,687.75,686.75,687,134
20130501|2013-01-09 04:00,9,687.25,687.25,687.25,687.25,3
20130501|2013-01-09 04:30,9,687.5,687.75,687.25,687.5,24
20130501|2013-01-09 05:00,9,687.5,688.75,687.5,688.75,64
20130501|2013-01-09 05:30,9,688.25,688.75,688.25,688.75,28
20130501|2013-01-09 06:00,9,688.75,689.25,688.75,689,51
20130501|2013-01-09 06:30,9,689.25,690.5,689.25,690.5,41
20130501|2013-01-09 07:00,9,690.5,691.25,688.5,689.5,95
20130501|2013-01-09 07:30,9,689,690.25,688.75,689,68
20130501|2013-01-09 08:00,9,689.25,692.5,688.75,692.5,346
20130501|2013-01-09 08:30,9,692,692.25,691.25,691.5,296
20130501|2013-01-09 09:00,9,691.75,693.5,691.25,692.5,1055
20130501|2013-01-09 09:30,9,692.25,692.5,689.25,691,1608
20130501|2013-01-09 10:00,9,691,693,690.25,693,627
20130501|2013-01-09 10:30,9,693,693.25,691.75,692.5,1211
20130501|2013-01-09 11:00,9,692.25,692.75,691.25,692.75,410
20130501|2013-01-09 11:30,9,692.25,692.5,690.5,691.75,396
20130501|2013-01-09 12:00,9,691.75,692.25,691,691.75,318
20130501|2013-01-09 12:30,9,691.75,693.5,691.75,692.75,539
20130501|2013-01-09 13:00,9,693,695.5,693,694.25,1060
20130501|2013-01-09 13:30,9,694,694.75,691.75,694.5,1499
20130501|2013-01-09 17:00,10,693.75,696.25,693.75,696.25,289
20130501|2013-01-09 17:30,10,696.25,696.25,695.5,695.75,44
20130501|2013-01-09 18:00,10,695.75,695.75,695.5,695.5,5
20130501|2013-01-09 18:30,10,695.5,696,695.5,696,3
20130501|2013-01-09 19:00,10,696,697,696,697,42
20130501|2013-01-09 19:30,10,696.75,697.5,696.5,697,55
20130501|2013-01-09 20:00,10,697,697.5,697,697.5,16
20130501|2013-01-09 20:30,10,697.5,697.5,696.5,696.5,12
20130501|2013-01-09 21:00,10,697,697,697,697,2
20130501|2013-01-09 21:30,10,696.75,696.75,696,696,58
20130501|2013-01-09 22:00,10,696,696,695.5,695.5,10
20130501|2013-01-09 22:30,10,695.25,695.5,695.25,695.5,6
20130501|2013-01-09 23:00,10,695.5,695.5,695,695.5,7
20130501|2013-01-09 23:30,10,695.25,695.5,695,695.25,28
20130501|2013-01-10 00:00,10,695,695.25,695,695.25,6
20130501|2013-01-10 00:30,10,694.5,694.75,694.25,694.5,24
20130501|2013-01-10 01:00,10,694.5,694.5,694.5,694.5,5
20130501|2013-01-10 01:30,10,694.75,695.25,694.25,694.25,32
20130501|2013-01-10 02:00,10,694.75,695,694,694.25,53
20130501|2013-01-10 02:30,10,694.25,695,694.25,694.75,106
20130501|2013-01-10 03:00,10,694.75,695,694.5,694.75,23
20130501|2013-01-10 03:30,10,694.75,695,694.75,695,35
20130501|2013-01-10 04:00,10,695.5,695.5,695,695.5,33
20130501|2013-01-10 04:30,10,695.5,696.25,695.5,696.25,114
20130501|2013-01-10 05:00,10,696.25,696.5,695.75,695.75,153
20130501|2013-01-10 05:30,10,695.75,696.25,695.5,696.25,30
20130501|2013-01-10 06:00,10,695.75,695.75,695.5,695.5,14
20130501|2013-01-10 06:30,10,696,696.5,696,696,37
20130501|2013-01-10 07:00,10,696,696.25,695.25,696.25,119
20130501|2013-01-10 07:30,10,695.25,695.75,693.75,694.75,156
20130501|2013-01-10 08:00,10,695.5,696,695,695.75,360
20130501|2013-01-10 08:30,10,696,697,695.75,695.75,355
20130501|2013-01-10 09:00,10,696.25,696.75,695.5,696.25,547
20130501|2013-01-10 09:30,10,696.25,699,695.25,696.25,2283
20130501|2013-01-10 10:00,10,695.75,696.5,695.25,695.75,969
20130501|2013-01-10 10:30,10,696,697,695.5,696.25,454
20130501|2013-01-10 11:00,10,696,696.5,695.5,696,602
20130501|2013-01-10 11:30,10,696,696.75,695.5,696,522
20130501|2013-01-10 12:00,10,695.75,697,695.75,697,942
20130501|2013-01-10 12:30,10,696.5,697,695.5,696.5,1065
20130501|2013-01-10 13:00,10,696.75,697.5,696.25,696.5,985
20130501|2013-01-10 13:30,10,696.5,698,696.25,697.25,1519
20130501|2013-01-10 17:00,11,697,697.25,696,696.5,371
20130501|2013-01-10 17:30,11,696.25,696.25,695.5,695.75,125
20130501|2013-01-10 18:00,11,695.75,695.75,695.25,695.5,67
20130501|2013-01-10 18:30,11,695.75,696.5,695.75,696.25,37
20130501|2013-01-10 19:00,11,696,696,695.25,695.25,41
20130501|2013-01-10 19:30,11,695.5,695.5,695.5,695.5,14
20130501|2013-01-10 20:00,11,695.75,696.25,695.5,696,32
20130501|2013-01-10 20:30,11,695.5,695.5,695.25,695.5,4
20130501|2013-01-10 21:00,11,696,696.5,696,696.25,54
20130501|2013-01-10 21:30,11,696,696,695.5,695.5,36
20130501|2013-01-10 22:00,11,695.5,695.75,695.5,695.75,11
20130501|2013-01-10 22:30,11,695.75,695.75,695.25,695.5,44
20130501|2013-01-10 23:00,11,695.25,695.5,695,695.25,25
20130501|2013-01-10 23:30,11,695.25,695.5,695,695.5,23
20130501|2013-01-11 00:00,11,695.5,695.5,695.5,695.5,53
20130501|2013-01-11 00:30,11,695.5,696.25,694.75,695.75,104
20130501|2013-01-11 01:00,11,695.5,695.5,693.75,694.25,110
20130501|2013-01-11 01:30,11,694.5,694.5,693.75,693.75,18
20130501|2013-01-11 02:00,11,693.75,694.25,691.75,692.5,48
20130501|2013-01-11 02:30,11,692.5,694.75,692,694.75,67
20130501|2013-01-11 03:00,11,695.25,695.5,695,695.5,13
20130501|2013-01-11 03:30,11,694.75,695.25,694.75,695,15
20130501|2013-01-11 04:00,11,695,695.25,694.75,694.75,14
20130501|2013-01-11 04:30,11,694.75,694.75,694,694.5,126
20130501|2013-01-11 05:00,11,694.5,695.25,694.25,694.75,42
20130501|2013-01-11 05:30,11,695,696.25,694.75,696.25,106
20130501|2013-01-11 06:00,11,695.75,696.75,695.5,696,32
20130501|2013-01-11 06:30,11,696.75,698,696,697.5,817
20130501|2013-01-11 07:00,11,697.5,697.5,696.75,697,163
20130501|2013-01-11 07:30,11,697,697.25,696.5,696.5,288
20130501|2013-01-11 08:00,11,696.75,696.75,695.25,695.75,410
20130501|2013-01-11 08:30,11,695.25,696,694.5,694.5,292
20130501|2013-01-11 09:00,11,694.5,694.75,692.25,693.75,655
20130501|2013-01-11 09:30,11,693.5,694,685.5,687.5,2750
20130501|2013-01-11 10:00,11,687.75,691.5,685,687.5,1917
20130501|2013-01-11 10:30,11,687.5,690.25,685,685.5,2248
20130501|2013-01-11 11:00,11,685.25,713.5,685.25,706.75,8495
20130501|2013-01-11 11:30,11,707,719.5,706.75,718.25,5570
20130501|2013-01-11 12:00,11,718.25,718.25,713.5,714.75,3003
20130501|2013-01-11 12:30,11,715,715,709.75,712.25,1940
20130501|2013-01-11 13:00,11,712,715.5,711.75,714,1408
20130501|2013-01-11 13:30,11,714,714,706,707.75,2494
20130501|2013-01-13 17:00,14,710.75,715.25,710.75,715.25,892
20130501|2013-01-13 17:30,14,715,717,715,717,220
20130501|2013-01-13 18:00,14,717,717.5,716.75,717,185
20130501|2013-01-13 18:30,14,716.75,717,715.75,716.5,138
20130501|2013-01-13 19:00,14,716.5,718.5,716.5,717.5,244
20130501|2013-01-13 19:30,14,717.25,718.75,717,718.25,105
20130501|2013-01-13 20:00,14,717.75,718,717.75,718,24
20130501|2013-01-13 20:30,14,718,718.25,717.75,718,54
20130501|2013-01-13 21:00,14,717.5,718.5,716.5,718,110
20130501|2013-01-13 21:30,14,718,718.25,717.75,717.75,18
20130501|2013-01-13 22:00,14,717.75,717.75,717.5,717.5,39
20130501|2013-01-13 22:30,14,717.5,717.5,717.25,717.25,7
20130501|2013-01-13 23:00,14,718,718.25,718,718,43
20130501|2013-01-13 23:30,14,718,718.25,718,718,11
20130501|2013-01-14 00:00,14,718.5,718.5,717.5,718,13
20130501|2013-01-14 00:30,14,717.75,718.5,717.75,718.5,30
20130501|2013-01-14 01:00,14,718,718.5,717.25,717.75,32
20130501|2013-01-14 01:30,14,718,719.5,717.25,718.75,66
20130501|2013-01-14 02:00,14,719.25,719.5,719,719.25,14
20130501|2013-01-14 02:30,14,719,719.5,718.5,719.25,21
20130501|2013-01-14 03:00,14,719.25,720.25,719.25,720,90
20130501|2013-01-14 03:30,14,720.25,720.5,719.5,720,61
20130501|2013-01-14 04:00,14,720.5,721,720.25,721,31
20130501|2013-01-14 04:30,14,720.25,720.5,719.25,719.25,63
20130501|2013-01-14 05:00,14,719.75,720.25,719.75,720.25,22
20130501|2013-01-14 05:30,14,720.25,720.25,718.5,720,124
20130501|2013-01-14 06:00,14,720.25,720.5,719.25,719.5,127
20130501|2013-01-14 06:30,14,719.75,721,719.5,719.75,221
20130501|2013-01-14 07:00,14,719.5,721.25,719,720,1057
20130501|2013-01-14 07:30,14,720,723.5,719.75,720.5,597
20130501|2013-01-14 08:00,14,721,721.25,717,718.25,749
20130501|2013-01-14 08:30,14,718.75,720,718.25,720,401
20130501|2013-01-14 09:00,14,720,722.5,720,721,1019
20130501|2013-01-14 09:30,14,721.25,722.25,718.25,722.25,2232
20130501|2013-01-14 10:00,14,722,722,718.75,720,1986
20130501|2013-01-14 10:30,14,719.75,721.5,719.75,721.25,876
20130501|2013-01-14 11:00,14,721.5,722.25,719.5,721.5,1052
20130501|2013-01-14 11:30,14,721.25,722.25,720.25,721.75,881
20130501|2013-01-14 12:00,14,722,722.75,720.75,722.25,1327
20130501|2013-01-14 12:30,14,722,722.75,720.5,720.5,784
20130501|2013-01-14 13:00,14,720.5,722.25,720,722,932
20130501|2013-01-14 13:30,14,721.75,723.5,721.5,722.75,3318
20130501|2013-01-14 17:00,15,722.25,722.5,721,721.25,138
20130501|2013-01-14 17:30,15,721.25,722.75,721.25,722.75,67
20130501|2013-01-14 18:00,15,723,723,722.5,722.5,24
20130501|2013-01-14 18:30,15,722.75,722.75,722.5,722.75,25
20130501|2013-01-14 19:00,15,722.5,723,721,721.75,91
20130501|2013-01-14 19:30,15,722,722,722,722,25
20130501|2013-01-14 20:00,15,722,722.5,722,722.25,20
20130501|2013-01-14 20:30,15,722,722,721.75,722,7
20130501|2013-01-14 21:00,15,722,722.25,721.75,722,41
20130501|2013-01-14 21:30,15,722,722.25,721.75,722.25,47
20130501|2013-01-14 22:00,15,722,722.75,722,722.5,37
20130501|2013-01-14 22:30,15,722.75,723.75,722.75,723.5,49
20130501|2013-01-14 23:00,15,723.5,723.75,723.5,723.75,10
20130501|2013-01-14 23:30,15,723.75,724,723.5,723.5,55
20130501|2013-01-15 00:00,15,723.5,724,723,723.75,43
20130501|2013-01-15 00:30,15,723.75,724,723.25,723.75,64
20130501|2013-01-15 01:00,15,723.75,724.75,723.75,724.5,97
20130501|2013-01-15 01:30,15,724.25,724.5,724.25,724.25,20
20130501|2013-01-15 02:00,15,724.25,724.75,723.75,724.5,76
20130501|2013-01-15 02:30,15,724,724.5,724,724.25,226
20130501|2013-01-15 03:00,15,723.75,723.75,723,723.25,127
20130501|2013-01-15 03:30,15,723.25,723.25,722.5,722.5,42
20130501|2013-01-15 04:00,15,722.75,722.75,721.75,722,94
20130501|2013-01-15 04:30,15,722,722.5,721.75,721.75,193
20130501|2013-01-15 05:00,15,721.75,722.75,721.5,722.75,37
20130501|2013-01-15 05:30,15,722.75,726.25,722.75,725.25,388
20130501|2013-01-15 06:00,15,724.25,725.25,723.5,724.75,42
20130501|2013-01-15 06:30,15,724.5,724.75,723.75,724.75,73
20130501|2013-01-15 07:00,15,724.75,725.75,724,725.5,286
20130501|2013-01-15 07:30,15,724.5,725.75,723.5,724,165
20130501|2013-01-15 08:00,15,724.25,724.5,723.25,723.75,100
20130501|2013-01-15 08:30,15,723.75,726.5,723.5,726.25,340
20130501|2013-01-15 09:00,15,726.5,728,725.75,727.25,811
20130501|2013-01-15 09:30,15,727.5,729,726,728,2538
20130501|2013-01-15 10:00,15,728.25,731.25,727.5,730.75,4124
20130501|2013-01-15 10:30,15,731,731.5,729,730.75,2135
20130501|2013-01-15 11:00,15,730.5,731.5,728,731.25,823
20130501|2013-01-15 11:30,15,731.25,733.75,730.75,731.25,1800
20130501|2013-01-15 12:00,15,731.25,733.75,730,732.75,2288
20130501|2013-01-15 12:30,15,733,733,731.25,732,1309
20130501|2013-01-15 13:00,15,732,732,730,730.25,1191
20130501|2013-01-15 13:30,15,730.25,731.5,729.25,731.5,3048
20130501|2013-01-15 17:00,16,729.75,730.25,729.25,729.75,184
20130501|2013-01-15 17:30,16,730,730,729.75,730,12
20130501|2013-01-15 18:00,16,730,730.25,729.25,729.25,31
20130501|2013-01-15 18:30,16,729.5,729.75,729.5,729.75,13
20130501|2013-01-15 19:00,16,728.75,730,728.5,729.75,60
20130501|2013-01-15 19:30,16,730,730.25,729.75,729.75,48
20130501|2013-01-15 20:00,16,730,730.75,730,730.25,15
20130501|2013-01-15 20:30,16,730.5,730.5,730.5,730.5,2
20130501|2013-01-15 21:00,16,730.25,730.5,730,730,93
20130501|2013-01-15 21:30,16,730,730.25,730,730.25,4
20130501|2013-01-15 22:00,16,730.25,731.5,730.25,731,133
20130501|2013-01-15 22:30,16,731.5,731.75,731.25,731.75,24
20130501|2013-01-15 23:30,16,731.5,732,731.5,732,20
20130501|2013-01-16 00:00,16,732,732.5,732,732.5,25
20130501|2013-01-16 00:30,16,732.5,733,732.5,733,103
20130501|2013-01-16 01:00,16,733,733,732.5,732.5,48
20130501|2013-01-16 01:30,16,733,733,732.25,732.75,57
20130501|2013-01-16 02:00,16,732.5,734.75,732.5,734.5,183
20130501|2013-01-16 02:30,16,734.25,734.25,733.5,733.5,148
20130501|2013-01-16 03:00,16,734,734,733.75,734,10
20130501|2013-01-16 03:30,16,734,734.75,734,734.5,84
20130501|2013-01-16 04:00,16,734.25,734.25,733.75,733.75,55
20130501|2013-01-16 04:30,16,733.5,733.5,733.25,733.25,9
20130501|2013-01-16 05:00,16,733,734,733,734,59
20130501|2013-01-16 05:30,16,734,734.25,733.5,734.25,119
20130501|2013-01-16 06:00,16,734.5,734.5,734.25,734.25,23
20130501|2013-01-16 06:30,16,733.75,733.75,733,733.25,32
20130501|2013-01-16 07:00,16,733.5,733.75,733,733,99
20130501|2013-01-16 07:30,16,733,734.75,731.25,734.25,303
20130501|2013-01-16 08:00,16,734.25,735,733,733.5,457
20130501|2013-01-16 08:30,16,733.5,733.75,732.75,733.25,289
20130501|2013-01-16 09:00,16,733.25,735,733,735,725
20130501|2013-01-16 09:30,16,734.5,735,725.5,726,6620
20130501|2013-01-16 10:00,16,726,728.75,725.5,726,2086
20130501|2013-01-16 10:30,16,725.5,727.25,725,727,787
20130501|2013-01-16 11:00,16,727,727.25,726.25,726.75,606
20130501|2013-01-16 11:30,16,726.75,728.25,726.5,727,1311
20130501|2013-01-16 12:00,16,727.25,728.75,726.5,728.75,473
20130501|2013-01-16 12:30,16,729,729.75,727,728.5,1142
20130501|2013-01-16 13:00,16,729,729,727.5,728.75,405
20130501|2013-01-16 13:30,16,728.75,733,727.75,732.75,1511
20130501|2013-01-16 17:00,17,731,733.75,731,732.25,319
20130501|2013-01-16 17:30,17,732.5,732.5,731.75,732,20
20130501|2013-01-16 18:00,17,731.75,731.75,731.5,731.5,14
20130501|2013-01-16 18:30,17,732,732.5,731.75,731.75,11
20130501|2013-01-16 19:00,17,731.75,732,731.5,731.5,11
20130501|2013-01-16 19:30,17,731.5,731.5,731,731.25,10
20130501|2013-01-16 20:00,17,731.25,731.5,730.75,731.5,16
20130501|2013-01-16 20:30,17,731.25,731.75,731.25,731.75,6
20130501|2013-01-16 21:00,17,731.25,731.25,730.5,730.75,13
20130501|2013-01-16 21:30,17,730.5,731,730.25,731,28
20130501|2013-01-16 22:00,17,731.25,732,731,731.75,78
20130501|2013-01-16 22:30,17,732,732,731.5,731.5,2
20130501|2013-01-16 23:00,17,731.25,732,731.25,732,27
20130501|2013-01-16 23:30,17,732.25,732.75,732,732.25,24
20130501|2013-01-17 00:00,17,732.75,732.75,731.75,731.75,12
20130501|2013-01-17 00:30,17,731.75,731.75,730.25,730.75,37
20130501|2013-01-17 01:00,17,731.25,731.5,730.75,731.5,16
20130501|2013-01-17 01:30,17,731.75,731.75,731.25,731.75,46
20130501|2013-01-17 02:00,17,732,732.5,732,732.5,101
20130501|2013-01-17 02:30,17,732.5,732.75,732.25,732.5,53
20130501|2013-01-17 03:00,17,732.5,732.5,731.25,732,27
20130501|2013-01-17 03:30,17,732,732.25,731.75,732,93
20130501|2013-01-17 04:00,17,731.5,731.5,731.5,731.5,7
20130501|2013-01-17 04:30,17,731.5,731.5,727.75,729.25,249
20130501|2013-01-17 05:00,17,729,729.75,729,729.25,13
20130501|2013-01-17 05:30,17,728.75,729,728.75,728.75,20
20130501|2013-01-17 06:00,17,729,729.25,728.5,729.25,9
20130501|2013-01-17 06:30,17,729.75,730.5,729.25,729.25,74
20130501|2013-01-17 07:00,17,729,730.5,728.75,729.5,134
20130501|2013-01-17 07:30,17,731,733.75,730,731.5,359
20130501|2013-01-17 08:00,17,731.5,731.75,727,727.5,538
20130501|2013-01-17 08:30,17,727.75,729,726.75,727.5,455
20130501|2013-01-17 09:00,17,728,728.25,727,728,287
20130501|2013-01-17 09:30,17,727.5,729.25,726.5,727.75,1968
20130501|2013-01-17 10:00,17,727.5,731,727.25,731,537
20130501|2013-01-17 10:30,17,731,731,726.5,726.5,1136
20130501|2013-01-17 11:00,17,726.5,727.75,725.5,726.5,1322
20130501|2013-01-17 11:30,17,726.5,728.25,726.25,727.75,783
20130501|2013-01-17 12:00,17,727.75,729.25,727.5,728.25,464
20130501|2013-01-17 12:30,17,728,728.25,726.5,727,452
20130501|2013-01-17 13:00,17,727.25,727.5,726.5,726.75,227
20130501|2013-01-17 13:30,17,727,727,723,725,1636
20130501|2013-01-17 17:00,18,725,725.5,723.75,725.5,151
20130501|2013-01-17 17:30,18,725.75,727.5,725.75,727.5,103
20130501|2013-01-17 18:00,18,727.5,727.5,726.5,726.5,42
20130501|2013-01-17 18:30,18,727,727,725.5,725.75,50
20130501|2013-01-17 19:00,18,725.25,725.25,724.5,724.5,47
20130501|2013-01-17 19:30,18,724.75,725,724.5,724.75,19
20130501|2013-01-17 20:00,18,725.25,725.5,725,725,13
20130501|2013-01-17 20:30,18,724.75,726.5,724.5,726.5,145
20130501|2013-01-17 21:00,18,726,726.75,726,726.5,12
20130501|2013-01-17 21:30,18,726.75,726.75,726.5,726.75,12
20130501|2013-01-17 22:00,18,726.75,727,726.5,727,43
20130501|2013-01-17 22:30,18,727,727.5,727,727.25,16
20130501|2013-01-17 23:00,18,727.5,727.5,727.5,727.5,1
20130501|2013-01-17 23:30,18,727.75,727.75,727.75,727.75,3
20130501|2013-01-18 00:00,18,727.75,727.75,727.5,727.5,7
20130501|2013-01-18 00:30,18,727.5,727.5,727,727.5,24
20130501|2013-01-18 01:00,18,727.5,727.5,727.5,727.5,2
20130501|2013-01-18 01:30,18,727.75,727.75,727.5,727.75,44
20130501|2013-01-18 02:00,18,727.75,728.25,727.5,728,38
20130501|2013-01-18 02:30,18,728.5,729.5,728.5,729.5,147
20130501|2013-01-18 03:00,18,729.5,729.5,728.5,729,83
20130501|2013-01-18 03:30,18,729,729.5,729,729.5,14
20130501|2013-01-18 04:00,18,729.5,729.5,729,729,6
20130501|2013-01-18 04:30,18,729.25,730,729,729.75,41
20130501|2013-01-18 05:00,18,729.75,729.75,729.5,729.5,40
20130501|2013-01-18 05:30,18,729.5,729.5,729,729.25,47
20130501|2013-01-18 06:00,18,729.5,729.75,729,729.25,32
20130501|2013-01-18 06:30,18,729.25,730,728.75,729.75,55
20130501|2013-01-18 07:00,18,730,730,727.75,728.25,332
20130501|2013-01-18 07:30,18,728.25,728.25,726.75,727.75,217
20130501|2013-01-18 08:00,18,727.75,729.5,727,729.25,531
20130501|2013-01-18 08:30,18,729.25,729.5,727.25,729.5,428
20130501|2013-01-18 09:00,18,729.25,729.25,728,729.25,494
20130501|2013-01-18 09:30,18,729.5,729.75,726.75,727.75,2300
20130501|2013-01-18 10:00,18,728,729.25,726.5,726.5,803
20130501|2013-01-18 10:30,18,726.5,727.75,725.25,727,871
20130501|2013-01-18 11:00,18,726.75,728.75,726.75,728.5,474
20130501|2013-01-18 11:30,18,728.75,729.25,728,728.5,973
20130501|2013-01-18 12:00,18,728.5,731,728.25,730.25,1629
20130501|2013-01-18 12:30,18,730,731,729.25,729.25,1245
20130501|2013-01-18 13:00,18,729.25,729.75,727.5,727.5,613
20130501|2013-01-18 13:30,18,727.5,729.75,727.5,729,1635
20130501|2013-01-21 19:00,22,731.5,735,731.5,734,762
20130501|2013-01-21 19:30,22,734.25,734.25,733.5,733.75,173
20130501|2013-01-21 20:00,22,734,734.5,734,734.25,52
20130501|2013-01-21 20:30,22,734.5,735,734.25,734.25,41
20130501|2013-01-21 21:00,22,734,735,734,735,26
20130501|2013-01-21 21:30,22,735,735,734.75,735,23
20130501|2013-01-21 22:00,22,735,735,735,735,18
20130501|2013-01-21 22:30,22,735,735.25,735,735,3
20130501|2013-01-21 23:00,22,735,735.25,735,735,13
20130501|2013-01-21 23:30,22,735.25,735.25,735.25,735.25,30
20130501|2013-01-22 00:00,22,735.5,735.5,735.5,735.5,8
20130501|2013-01-22 00:30,22,735.25,736,735.25,735.5,45
20130501|2013-01-22 01:00,22,735.5,735.5,735.25,735.5,57
20130501|2013-01-22 01:30,22,735.25,735.5,735.25,735.5,10
20130501|2013-01-22 02:00,22,735.5,735.5,735.25,735.25,34
20130501|2013-01-22 02:30,22,735.5,735.5,734.25,734.5,71
20130501|2013-01-22 03:00,22,734.5,735,734.5,734.5,30
20130501|2013-01-22 03:30,22,734.5,735.25,734.5,735.25,22
20130501|2013-01-22 04:00,22,735,735,734.75,734.75,21
20130501|2013-01-22 04:30,22,735.25,735.25,734.5,734.5,29
20130501|2013-01-22 05:00,22,734.75,735,734.5,734.5,75
20130501|2013-01-22 05:30,22,734.75,735,734.5,734.5,14
20130501|2013-01-22 06:00,22,734.5,734.75,734.25,734.25,110
20130501|2013-01-22 06:30,22,734.5,735,733.5,734,304
20130501|2013-01-22 07:00,22,734,734.5,734,734.25,194
20130501|2013-01-22 07:30,22,734,734.75,733,734,249
20130501|2013-01-22 08:00,22,734.25,734.75,734,734.5,262
20130501|2013-01-22 08:30,22,734.25,734.5,732.75,732.75,423
20130501|2013-01-22 09:00,22,733,734.25,733,733.5,390
20130501|2013-01-22 09:30,22,733.25,734.5,730.5,731.5,2864
20130501|2013-01-22 10:00,22,731.5,732.5,728.25,729.5,1730
20130501|2013-01-22 10:30,22,729.75,730.25,729.5,729.5,1079
20130501|2013-01-22 11:00,22,729.5,730.75,729.25,730.5,953
20130501|2013-01-22 11:30,22,730.75,730.75,729.25,729.5,630
20130501|2013-01-22 12:00,22,729.75,731,729.5,730.5,698
20130501|2013-01-22 12:30,22,730.75,732.5,730.5,732,649
20130501|2013-01-22 13:00,22,732.25,732.25,730.25,731.5,599
20130501|2013-01-22 13:30,22,731.5,732.25,729.5,729.5,1854
20130501|2013-01-22 17:00,23,729.5,729.5,728,729.5,136
20130501|2013-01-22 17:30,23,729,729.25,729,729.25,19
20130501|2013-01-22 18:00,23,728.75,728.75,728,728.5,31
20130501|2013-01-22 18:30,23,728.25,728.25,727.5,727.75,7
20130501|2013-01-22 19:00,23,728,728.5,728,728.5,12
20130501|2013-01-22 19:30,23,728.75,728.75,728.25,728.25,6
20130501|2013-01-22 20:00,23,727.5,727.75,727.5,727.75,17
20130501|2013-01-22 20:30,23,727.75,727.75,727.5,727.5,23
20130501|2013-01-22 21:00,23,727.5,728,727.25,728,76
20130501|2013-01-22 21:30,23,728.25,728.5,728.25,728.5,6
20130501|2013-01-22 22:00,23,728.75,729,728.75,729,19
20130501|2013-01-22 22:30,23,729,730,729,730,40
20130501|2013-01-22 23:00,23,730,730.5,730,730.5,24
20130501|2013-01-22 23:30,23,730.75,730.75,730,730.25,21
20130501|2013-01-23 00:00,23,730.5,730.5,730.5,730.5,1
20130501|2013-01-23 00:30,23,730.5,730.75,730.5,730.75,9
20130501|2013-01-23 01:00,23,730.5,730.5,730.25,730.5,23
20130501|2013-01-23 01:30,23,730.25,730.5,730.25,730.25,24
20130501|2013-01-23 02:00,23,730.5,730.5,730.25,730.5,16
20130501|2013-01-23 02:30,23,730.5,731,730.5,730.75,47
20130501|2013-01-23 03:00,23,730.5,731,730.5,730.75,31
20130501|2013-01-23 03:30,23,730.5,730.75,730.5,730.5,89
20130501|2013-01-23 04:00,23,730.75,731.25,730.75,730.75,74
20130501|2013-01-23 04:30,23,731,731.5,730.75,731.25,19
20130501|2013-01-23 05:00,23,731.25,731.25,731.25,731.25,7
20130501|2013-01-23 05:30,23,731.25,731.5,731,731,20
20130501|2013-01-23 06:00,23,731,731.75,731,731.5,45
20130501|2013-01-23 06:30,23,731.5,732.25,731.5,731.75,135
20130501|2013-01-23 07:00,23,731.5,731.5,730,731,226
20130501|2013-01-23 07:30,23,730.5,731,728.5,728.75,419
20130501|2013-01-23 08:00,23,729,729.25,727.25,727.75,512
20130501|2013-01-23 08:30,23,727.75,728.75,727.5,728.25,260
20130501|2013-01-23 09:00,23,728.5,729.75,728,729.75,351
20130501|2013-01-23 09:30,23,729.5,732,729.25,730.25,1834
20130501|2013-01-23 10:00,23,730.5,731,728.25,728.75,741
20130501|2013-01-23 10:30,23,728.75,729.75,728.5,729.5,827
20130501|2013-01-23 11:00,23,729.75,730,727.25,728.25,943
20130501|2013-01-23 11:30,23,728.25,728.25,725.5,726.75,1972
20130501|2013-01-23 12:00,23,726.75,727.25,724,725,1153
20130501|2013-01-23 12:30,23,725.25,726,723,723.5,1167
20130501|2013-01-23 13:00,23,723.75,724.25,721.25,723,1555
20130501|2013-01-23 13:30,23,723,723.5,721.25,722.5,1317
20130501|2013-01-23 17:00,24,722,722.75,720.75,721.25,104
20130501|2013-01-23 17:30,24,721.25,721.25,720.25,720.25,232
20130501|2013-01-23 18:00,24,720.25,720.25,719.25,719.25,113
20130501|2013-01-23 18:30,24,719.5,719.75,719,719,44
20130501|2013-01-23 19:00,24,719,719.5,718.75,719.25,112
20130501|2013-01-23 19:30,24,719.25,719.5,719,719.25,30
20130501|2013-01-23 20:00,24,719.25,720,719.25,719.75,59
20130501|2013-01-23 20:30,24,719.75,719.75,719.25,719.25,16
20130501|2013-01-23 21:00,24,719.25,719.25,718,718,104
20130501|2013-01-23 21:30,24,718,718.5,718,718.25,17
20130501|2013-01-23 22:00,24,718.25,719,718.25,719,59
20130501|2013-01-23 22:30,24,719,719,718.5,718.75,41
20130501|2013-01-23 23:00,24,718.5,718.75,718.5,718.75,9
20130501|2013-01-23 23:30,24,718.75,718.75,718,718.5,63
20130501|2013-01-24 00:00,24,718,718.75,718,718.75,35
20130501|2013-01-24 00:30,24,718.5,718.75,718.25,718.25,34
20130501|2013-01-24 01:00,24,718.25,718.5,718,718.25,50
20130501|2013-01-24 01:30,24,718.25,718.5,717.75,718.25,53
20130501|2013-01-24 02:00,24,718.5,718.75,718.25,718.5,81
20130501|2013-01-24 02:30,24,718.25,718.25,718,718,67
20130501|2013-01-24 03:00,24,718.5,718.5,718.5,718.5,31
20130501|2013-01-24 03:30,24,718.5,719,718.5,719,28
20130501|2013-01-24 04:00,24,719,719,718.5,718.5,31
20130501|2013-01-24 04:30,24,718.5,718.75,718.25,718.75,7
20130501|2013-01-24 05:00,24,718.75,718.75,718.25,718.5,24
20130501|2013-01-24 05:30,24,718.5,718.5,718.25,718.5,22
20130501|2013-01-24 06:00,24,718.5,718.5,718.25,718.5,122
20130501|2013-01-24 06:30,24,718.5,718.75,717.75,717.75,71
20130501|2013-01-24 07:00,24,718,718.25,717.25,717.25,269
20130501|2013-01-24 07:30,24,717.25,717.75,716.5,717.5,704
20130501|2013-01-24 08:00,24,718,719.25,717.75,718.25,265
20130501|2013-01-24 08:30,24,718.25,718.25,717.75,718,425
20130501|2013-01-24 09:00,24,718,718,716.5,717.5,679
20130501|2013-01-24 09:30,24,717.75,720.5,716.5,719.5,2465
20130501|2013-01-24 10:00,24,719.5,723.25,719,722.5,1987
20130501|2013-01-24 10:30,24,722.5,723,721,721.25,792
20130501|2013-01-24 11:00,24,721.5,724,721.25,722,1434
20130501|2013-01-24 11:30,24,722,722.25,719.25,720,1286
20130501|2013-01-24 12:00,24,720,721.5,719.75,720,488
20130501|2013-01-24 12:30,24,720.25,722.5,720.25,722.25,535
20130501|2013-01-24 13:00,24,722.25,722.25,720,720.5,569
20130501|2013-01-24 13:30,24,720.5,726,720.5,723,2047
20130501|2013-01-24 17:00,25,724.75,726.5,724.5,726.5,325
20130501|2013-01-24 17:30,25,726.5,727,726,726,70
20130501|2013-01-24 18:00,25,725.75,725.75,725.5,725.5,42
20130501|2013-01-24 18:30,25,725,725,724.5,725,17
20130501|2013-01-24 19:00,25,725,725.25,723.75,724,88
20130501|2013-01-24 19:30,25,724.25,724.75,724.25,724.25,24
20130501|2013-01-24 20:00,25,724.25,724.5,724,724,41
20130501|2013-01-24 20:30,25,724,724,723.75,723.75,12
20130501|2013-01-24 21:00,25,723.75,723.75,723.5,723.5,5
20130501|2013-01-24 21:30,25,723.75,724.75,723.75,724.5,52
20130501|2013-01-24 22:00,25,724.75,725.75,724.75,725.75,30
20130501|2013-01-24 22:30,25,725.5,725.5,725.5,725.5,2
20130501|2013-01-24 23:00,25,725.5,725.5,725.5,725.5,2
20130501|2013-01-24 23:30,25,725.75,726.75,725.75,726.75,81
20130501|2013-01-25 00:00,25,726.75,727,726.75,727,55
20130501|2013-01-25 00:30,25,727,727,726.75,727,15
20130501|2013-01-25 01:00,25,727.25,728,727,728,105
20130501|2013-01-25 01:30,25,727.5,727.5,726,726,169
20130501|2013-01-25 02:00,25,726.25,726.25,724.5,725,196
20130501|2013-01-25 02:30,25,724.5,724.5,723.5,724.5,50
20130501|2013-01-25 03:00,25,724.5,725,724.5,725,6
20130501|2013-01-25 03:30,25,724.25,724.25,723,723.5,97
20130501|2013-01-25 04:00,25,723.5,724.75,723.5,724.75,50
20130501|2013-01-25 04:30,25,724.25,724.25,724.25,724.25,3
20130501|2013-01-25 05:00,25,724.75,724.75,724,724,14
20130501|2013-01-25 05:30,25,724.25,724.25,723.75,724,56
20130501|2013-01-25 06:00,25,724.25,724.75,724.25,724.25,77
20130501|2013-01-25 06:30,25,724.25,724.5,723.75,723.75,47
20130501|2013-01-25 07:00,25,724,724,721.5,721.75,283
20130501|2013-01-25 07:30,25,721.75,721.75,718.75,719.75,365
20130501|2013-01-25 08:00,25,720,722,719.75,721,383
20130501|2013-01-25 08:30,25,721.25,722.25,721,722.25,308
20130501|2013-01-25 09:00,25,722.5,723,720.5,720.75,271
20130501|2013-01-25 09:30,25,720.5,724,720.25,723.75,1953
20130501|2013-01-25 10:00,25,723.25,727.5,722.75,725,1753
20130501|2013-01-25 10:30,25,724.75,724.75,719,720.25,1627
20130501|2013-01-25 11:00,25,720,721.75,719.25,721.25,810
20130501|2013-01-25 11:30,25,721.5,722,720.75,721.25,281
20130501|2013-01-25 12:00,25,721,723,721,722,322
20130501|2013-01-25 12:30,25,722.25,722.25,720.75,721.25,342
20130501|2013-01-25 13:00,25,721.25,722.75,721,722,848
20130501|2013-01-25 13:30,25,722,722.25,720.75,720.75,1587
20130501|2013-01-27 17:00,28,723,724,721.25,723.25,253
20130501|2013-01-27 17:30,28,723.5,725.25,723.5,723.75,102
20130501|2013-01-27 18:00,28,723.25,724.75,723.25,724.5,33
20130501|2013-01-27 18:30,28,724.5,724.75,724.5,724.5,21
20130501|2013-01-27 19:00,28,724.5,724.75,723.75,723.75,69
20130501|2013-01-27 19:30,28,723.5,723.75,723.5,723.75,11
20130501|2013-01-27 20:00,28,723.75,724.5,723.75,724.25,27
20130501|2013-01-27 20:30,28,725,725,724.5,724.5,24
20130501|2013-01-27 21:00,28,724.75,724.75,724.75,724.75,1
20130501|2013-01-27 21:30,28,724.75,724.75,723,724.25,29
20130501|2013-01-27 22:00,28,724.25,724.25,724,724.25,4
20130501|2013-01-27 23:00,28,723.5,723.5,723.5,723.5,6
20130501|2013-01-27 23:30,28,723.5,723.75,723.5,723.75,8
20130501|2013-01-28 00:00,28,724,724,723.75,724,9
20130501|2013-01-28 01:00,28,724.75,725,724.75,725,9
20130501|2013-01-28 01:30,28,724.75,725,724.25,725,23
20130501|2013-01-28 02:00,28,725.25,727.5,725.25,726.5,98
20130501|2013-01-28 02:30,28,726.25,726.25,725.5,726,12
20130501|2013-01-28 03:00,28,726,726.75,725.75,726,42
20130501|2013-01-28 03:30,28,726.25,726.25,725.5,725.5,9
20130501|2013-01-28 04:00,28,725.75,726,725,725,10
20130501|2013-01-28 04:30,28,725.25,726.25,725,725.25,67
20130501|2013-01-28 05:00,28,725.5,725.5,723.75,724.25,76
20130501|2013-01-28 05:30,28,723.5,723.5,722,722,182
20130501|2013-01-28 06:00,28,722.75,723.25,722.5,722.75,52
20130501|2013-01-28 06:30,28,722.5,723.25,722,723,36
20130501|2013-01-28 07:00,28,723.25,723.5,720.75,721.25,225
20130501|2013-01-28 07:30,28,721,721.25,719.5,721,111
20130501|2013-01-28 08:00,28,721.5,721.5,719.75,720.5,121
20130501|2013-01-28 08:30,28,720.75,721,720.25,721,168
20130501|2013-01-28 09:00,28,720.75,721.5,720,720.5,292
20130501|2013-01-28 09:30,28,720.75,726,720,725.5,2977
20130501|2013-01-28 10:00,28,725.75,725.75,722.25,723.25,814
20130501|2013-01-28 10:30,28,723.25,725.5,723,725.5,1469
20130501|2013-01-28 11:00,28,725.5,725.75,724.25,724.5,977
20130501|2013-01-28 11:30,28,724.25,725.25,723.25,723.25,561
20130501|2013-01-28 12:00,28,723,723.75,722.25,723.5,408
20130501|2013-01-28 12:30,28,723.5,724.25,722.75,724,361
20130501|2013-01-28 13:00,28,724,729.5,724,728,1822
20130501|2013-01-28 13:30,28,728.25,729.75,726.75,729.5,1881
20130501|2013-01-28 17:00,29,728.5,728.75,727.25,728.25,199
20130501|2013-01-28 17:30,29,728.25,728.25,728,728.25,28
20130501|2013-01-28 18:00,29,728,728,728,728,10
20130501|2013-01-28 18:30,29,728,728,727.5,727.75,13
20130501|2013-01-28 19:00,29,727.5,727.75,727.5,727.75,4
20130501|2013-01-28 19:30,29,727.75,727.75,727.5,727.5,8
20130501|2013-01-28 20:00,29,727.75,727.75,727.25,727.5,9
20130501|2013-01-28 20:30,29,727.5,727.5,727.5,727.5,3
20130501|2013-01-28 21:00,29,727.5,727.75,727.5,727.5,12
20130501|2013-01-28 21:30,29,727.75,728.25,727.75,728.25,12
20130501|2013-01-28 22:00,29,728.25,728.5,728,728.5,41
20130501|2013-01-28 22:30,29,728.5,729,728.5,728.75,15
20130501|2013-01-28 23:00,29,728.75,729,728.75,728.75,32
20130501|2013-01-28 23:30,29,729,729,728.75,729,26
20130501|2013-01-29 00:00,29,729,729,729,729,32
20130501|2013-01-29 00:30,29,729,729,728.5,728.75,14
20130501|2013-01-29 01:00,29,728.75,728.75,728.5,728.5,9
20130501|2013-01-29 01:30,29,728.75,729,728.75,729,22
20130501|2013-01-29 02:00,29,729.25,729.5,729,729.25,40
20130501|2013-01-29 02:30,29,729.5,730,729.5,729.75,165
20130501|2013-01-29 03:00,29,729.75,730.5,729.75,730.5,160
20130501|2013-01-29 03:30,29,730.5,730.5,729.75,730.25,71
20130501|2013-01-29 04:00,29,730.5,731.25,730.25,730.75,106
20130501|2013-01-29 04:30,29,730.75,731,730.75,731,16
20130501|2013-01-29 05:00,29,730.75,731.5,730.75,731.25,217
20130501|2013-01-29 05:30,29,731.25,731.75,730.5,730.5,152
20130501|2013-01-29 06:00,29,730.5,731.25,730.5,730.75,22
20130501|2013-01-29 06:30,29,731,731,729.75,729.75,88
20130501|2013-01-29 07:00,29,729.75,731.5,729.75,731.25,136
20130501|2013-01-29 07:30,29,731.25,731.5,730,730,82
20130501|2013-01-29 08:00,29,730.25,730.5,729.25,729.75,308
20130501|2013-01-29 08:30,29,730,730.75,730,730.5,262
20130501|2013-01-29 09:00,29,730.75,731.75,730,731.5,462
20130501|2013-01-29 09:30,29,731.5,731.75,729,729.5,1373
20130501|2013-01-29 10:00,29,730,730.5,728.75,729.25,720
20130501|2013-01-29 10:30,29,729.5,730.25,729,729.5,791
20130501|2013-01-29 11:00,29,729.5,730.5,729.25,730.5,571
20130501|2013-01-29 11:30,29,730.25,731,730,730.75,764
20130501|2013-01-29 12:00,29,730.75,731.75,730.25,731,617
20130501|2013-01-29 12:30,29,731.25,731.5,729.75,730.25,585
20130501|2013-01-29 13:00,29,730.5,730.75,728.75,729,817
20130501|2013-01-29 13:30,29,729.25,731,728.75,730,1472
20130501|2013-01-29 17:00,30,729.5,730,729,729,156
20130501|2013-01-29 17:30,30,729,729,728,728.25,93
20130501|2013-01-29 18:00,30,728.75,729,728.25,728.25,38
20130501|2013-01-29 18:30,30,728.25,728.5,727.5,727.75,222
20130501|2013-01-29 19:00,30,727.75,728.25,726.5,728.25,78
20130501|2013-01-29 19:30,30,728.25,729.5,728.25,729.5,7
20130501|2013-01-29 20:00,30,729.5,729.5,728,728.5,45
20130501|2013-01-29 20:30,30,728.75,729,728.75,729,6
20130501|2013-01-29 21:00,30,729.75,729.75,729.75,729.75,4
20130501|2013-01-29 21:30,30,729.5,729.5,729.25,729.5,26
20130501|2013-01-29 22:00,30,729.5,729.5,729.5,729.5,6
20130501|2013-01-29 22:30,30,729.75,730,729.75,730,7
20130501|2013-01-29 23:00,30,730,730,729.75,730,22
20130501|2013-01-29 23:30,30,729.75,730,729.75,730,27
20130501|2013-01-30 00:00,30,730,730,729.5,729.75,25
20130501|2013-01-30 00:30,30,729.75,730.25,729.75,730,51
20130501|2013-01-30 01:00,30,729.25,729.25,729,729.25,15
20130501|2013-01-30 01:30,30,729,729,728.25,728.75,147
20130501|2013-01-30 02:00,30,728.75,729,728.5,728.5,37
20130501|2013-01-30 02:30,30,729,729,728.5,728.5,37
20130501|2013-01-30 03:00,30,728.5,728.5,728.25,728.5,45
20130501|2013-01-30 03:30,30,728.5,728.75,728.25,728.75,65
20130501|2013-01-30 04:00,30,728.75,730.25,728.75,730.25,80
20130501|2013-01-30 04:30,30,730.25,734.75,730.25,734.25,478
20130501|2013-01-30 05:00,30,734,737.5,734,736.25,767
20130501|2013-01-30 05:30,30,736.5,739.75,736.25,737.75,509
20130501|2013-01-30 06:00,30,738,738.25,737,737,47
20130501|2013-01-30 06:30,30,737,739,736.5,736.75,228
20130501|2013-01-30 07:00,30,737,737,734.5,734.5,328
20130501|2013-01-30 07:30,30,734.25,736.5,733.5,736,503
20130501|2013-01-30 08:00,30,735.75,736.5,735,735,447
20130501|2013-01-30 08:30,30,735.25,736,734.75,735,1139
20130501|2013-01-30 09:00,30,735,735.75,734.25,735.5,841
20130501|2013-01-30 09:30,30,735.5,737.5,735.5,737,3660
20130501|2013-01-30 10:00,30,737.25,737.5,735.25,736,1457
20130501|2013-01-30 10:30,30,736,737.25,736,736.75,1028
20130501|2013-01-30 11:00,30,736.75,737.5,736.5,736.75,867
20130501|2013-01-30 11:30,30,736.75,737.25,736,737,963
20130501|2013-01-30 12:00,30,737,739,737,737.5,1875
20130501|2013-01-30 12:30,30,737.5,741,737.5,739.75,2998
20130501|2013-01-30 13:00,30,739.75,740.75,738.25,738.5,1436
20130501|2013-01-30 13:30,30,738.5,741.5,738.25,741.25,2298
20130501|2013-01-30 17:00,31,740,740.5,739.5,740.5,314
20130501|2013-01-30 17:30,31,740.5,741,740,741,64
20130501|2013-01-30 18:00,31,741,744,741,743.75,617
20130501|2013-01-30 18:30,31,743.5,743.75,743.25,743.25,21
20130501|2013-01-30 19:00,31,743.25,743.5,742.25,742.25,12
20130501|2013-01-30 19:30,31,742.5,742.75,742,742,38
20130501|2013-01-30 20:00,31,742,742,741,741.75,191
20130501|2013-01-30 20:30,31,741.75,742.25,741,742.25,13
20130501|2013-01-30 21:00,31,742.25,742.5,742,742,14
20130501|2013-01-30 21:30,31,741.5,742.25,741.5,742.25,15
20130501|2013-01-30 22:00,31,742.5,743,742.5,743,10
20130501|2013-01-30 22:30,31,743,743.25,742.75,743.25,40
20130501|2013-01-30 23:00,31,743.5,743.5,743.25,743.5,7
20130501|2013-01-30 23:30,31,743.75,743.75,743.75,743.75,13
20130501|2013-01-31 00:00,31,744,745,743.75,743.75,371
20130501|2013-01-31 00:30,31,744.25,744.5,744.25,744.25,13
20130501|2013-01-31 01:00,31,744,744.5,743.75,744.25,17
20130501|2013-01-31 01:30,31,744.25,744.5,744.25,744.5,27
20130501|2013-01-31 02:00,31,744.75,745,744.25,744.75,68
20130501|2013-01-31 02:30,31,744.5,744.75,744,744.75,135
20130501|2013-01-31 03:00,31,744.75,744.75,740.75,741.25,214
20130501|2013-01-31 03:30,31,741.5,742,740.75,741.75,276
20130501|2013-01-31 04:00,31,741,741.25,740.5,740.5,55
20130501|2013-01-31 04:30,31,741,741.25,740,740.25,120
20130501|2013-01-31 05:00,31,740.5,740.75,740.25,740.75,10
20130501|2013-01-31 05:30,31,740.5,740.5,740.25,740.5,141
20130501|2013-01-31 06:00,31,740.25,740.5,739.75,740,276
20130501|2013-01-31 06:30,31,740,740.75,740,740.25,169
20130501|2013-01-31 07:00,31,740,740,738.25,738.75,399
20130501|2013-01-31 07:30,31,739,739.75,737.75,738,577
20130501|2013-01-31 08:00,31,738,738.25,736.5,738,252
20130501|2013-01-31 08:30,31,738,739.75,737.75,738.25,342
20130501|2013-01-31 09:00,31,738.25,738.5,736.75,738.5,839
20130501|2013-01-31 09:30,31,738.25,740.5,737,738,2621
20130501|2013-01-31 10:00,31,738,738.75,735.25,736.5,2157
20130501|2013-01-31 10:30,31,736.75,741,736,740.5,1570
20130501|2013-01-31 11:00,31,741,742.5,740,742,1701
20130501|2013-01-31 11:30,31,742.25,742.75,741.5,742.25,1149
20130501|2013-01-31 12:00,31,742.25,742.5,739.25,740.5,1013
20130501|2013-01-31 12:30,31,740.5,741.5,739.75,741.25,722
20130501|2013-01-31 13:00,31,741.5,741.75,740,740.75,529
20130501|2013-01-31 13:30,31,740.25,743.25,739.5,743.25,3230
20130501|2013-01-31 17:00,1,741.5,742.75,741.25,742.25,604
20130501|2013-01-31 17:30,1,741.75,742,741.5,742,19
20130501|2013-01-31 18:00,1,742,742.75,742,742.75,31
20130501|2013-01-31 18:30,1,742.75,743.25,742.75,743,70
20130501|2013-01-31 19:00,1,743,743,740.5,740.75,57
20130501|2013-01-31 19:30,1,741,743.25,741,743.25,72
20130501|2013-01-31 20:00,1,743.25,743.5,743.25,743.5,20
20130501|2013-01-31 20:30,1,743.5,743.5,743,743.25,13
20130501|2013-01-31 21:30,1,743.25,743.5,743,743.5,29
20130501|2013-01-31 22:00,1,743.25,743.25,742.75,743,12
20130501|2013-01-31 22:30,1,743.25,743.25,743,743.25,28
20130501|2013-01-31 23:00,1,743.25,743.25,742.75,743,40
20130501|2013-01-31 23:30,1,743.25,743.5,743.25,743.5,14
20130501|2013-02-01 00:00,1,743.5,743.5,743,743.5,21
20130501|2013-02-01 00:30,1,743.5,744,743.25,744,76
20130501|2013-02-01 01:00,1,743.75,744,743.25,743.75,30
20130501|2013-02-01 01:30,1,743.5,744.5,743.5,744.5,48
20130501|2013-02-01 02:00,1,744.5,744.75,744.5,744.75,58
20130501|2013-02-01 02:30,1,744.75,745,744.5,745,67
20130501|2013-02-01 03:00,1,744.75,745,744.75,744.75,18
20130501|2013-02-01 03:30,1,744.5,745.25,744.5,745.25,139
20130501|2013-02-01 04:00,1,745.25,745.25,745,745,34
20130501|2013-02-01 04:30,1,745,745.75,745,745.25,151
20130501|2013-02-01 05:00,1,745.5,745.75,745.5,745.5,157
20130501|2013-02-01 05:30,1,745.5,745.75,745.5,745.5,29
20130501|2013-02-01 06:00,1,745.5,746.5,745.5,746.25,129
20130501|2013-02-01 06:30,1,746.25,746.5,746,746,116
20130501|2013-02-01 07:00,1,746.5,747,744.25,744.25,324
20130501|2013-02-01 07:30,1,744.5,744.75,742,744.5,400
20130501|2013-02-01 08:00,1,744.5,744.75,743.75,744.25,657
20130501|2013-02-01 08:30,1,744.75,745.75,744.25,745.75,558
20130501|2013-02-01 09:00,1,745.75,747,745.25,746.75,1143
20130501|2013-02-01 09:30,1,747,747.5,744.75,744.75,2571
20130501|2013-02-01 10:00,1,745,746.25,744.5,746,1188
20130501|2013-02-01 10:30,1,746,746.5,743.5,743.5,1873
20130501|2013-02-01 11:00,1,743.75,743.75,740.5,742.75,1886
20130501|2013-02-01 11:30,1,742.75,743.25,737.25,740.25,2457
20130501|2013-02-01 12:00,1,740.25,740.75,738.5,739.25,1077
20130501|2013-02-01 12:30,1,739,739.75,737.75,738.25,1495
20130501|2013-02-01 13:00,1,738.25,739.75,738.25,739.25,893
20130501|2013-02-01 13:30,1,739.5,741,736.75,737,2054
20130501|2013-02-03 17:00,4,739.75,740.75,738.75,738.75,416
20130501|2013-02-03 17:30,4,738.75,739.25,738.75,739.25,6
20130501|2013-02-03 18:00,4,738.5,738.5,738.25,738.25,10
20130501|2013-02-03 18:30,4,738.5,739,738.25,738.25,10
20130501|2013-02-03 19:00,4,738.25,738.75,737.75,738.75,28
20130501|2013-02-03 19:30,4,738.75,738.75,738.75,738.75,1
20130501|2013-02-03 20:00,4,739,739,738.5,738.5,26
20130501|2013-02-03 20:30,4,739,739.25,739,739.25,12
20130501|2013-02-03 21:00,4,739.25,739.5,739.25,739.5,7
20130501|2013-02-03 21:30,4,739.5,739.5,739.25,739.25,2
20130501|2013-02-03 22:00,4,739.5,739.5,739.25,739.25,2
20130501|2013-02-03 22:30,4,739.75,740,739.75,739.75,11
20130501|2013-02-03 23:00,4,739.75,740.25,739.75,740,5
20130501|2013-02-03 23:30,4,740,740.25,740,740,10
20130501|2013-02-04 00:00,4,740.25,740.5,740.25,740.5,10
20130501|2013-02-04 00:30,4,740.5,740.5,740,740,15
20130501|2013-02-04 01:00,4,740.5,740.75,740.5,740.75,10
20130501|2013-02-04 01:30,4,740.75,741,740.75,741,58
20130501|2013-02-04 02:00,4,741,741,740.75,741,11
20130501|2013-02-04 02:30,4,741,741,740,740.75,50
20130501|2013-02-04 03:00,4,741,741.5,741,741.5,66
20130501|2013-02-04 03:30,4,741.25,741.75,741.25,741.75,25
20130501|2013-02-04 04:00,4,741.75,742.5,741.5,741.75,150
20130501|2013-02-04 04:30,4,742,742.5,742,742,48
20130501|2013-02-04 05:00,4,742.25,742.5,741.5,742,28
20130501|2013-02-04 05:30,4,742,742,740,740.75,148
20130501|2013-02-04 06:00,4,740.25,741,739,739,156
20130501|2013-02-04 06:30,4,739,739.75,738.5,739.75,197
20130501|2013-02-04 07:00,4,739.75,740,738.25,738.5,112
20130501|2013-02-04 07:30,4,738.75,740,738.5,738.5,172
20130501|2013-02-04 08:00,4,738.25,739.25,737,738.75,368
20130501|2013-02-04 08:30,4,739,739.5,738.5,738.75,293
20130501|2013-02-04 09:00,4,738.75,741.75,738.75,741.75,1349
20130501|2013-02-04 09:30,4,741.75,743.25,741,741.25,2104
20130501|2013-02-04 10:00,4,741.25,742.25,739.25,739.5,1311
20130501|2013-02-04 10:30,4,739.5,739.5,737,738,1658
20130501|2013-02-04 11:00,4,737.75,738,737,738,917
20130501|2013-02-04 11:30,4,738,738.25,733,733,3121
20130501|2013-02-04 12:00,4,733,734.75,732.75,734,1148
20130501|2013-02-04 12:30,4,734,735.25,733.25,734.5,577
20130501|2013-02-04 13:00,4,734.5,735.5,734,734.25,297
20130501|2013-02-04 13:30,4,734.5,736.5,733.75,735.75,2033
20130501|2013-02-04 17:00,5,735.25,736.5,735.25,735.25,172
20130501|2013-02-04 17:30,5,735.5,735.75,735.25,735.5,50
20130501|2013-02-04 18:00,5,735.5,735.75,735.5,735.75,6
20130501|2013-02-04 18:30,5,735.75,735.75,735,735,14
20130501|2013-02-04 19:00,5,735,735.25,734.25,734.25,104
20130501|2013-02-04 19:30,5,734,734.5,734,734.5,73
20130501|2013-02-04 20:00,5,734.25,734.25,733.5,733.5,25
20130501|2013-02-04 20:30,5,733.5,733.5,733.5,733.5,6
20130501|2013-02-04 21:00,5,733.25,734,733.25,734,12
20130501|2013-02-04 21:30,5,734,734.5,733.75,734.5,87
20130501|2013-02-04 22:00,5,734.25,734.75,734.25,734.75,20
20130501|2013-02-04 22:30,5,735,735.75,734.75,735.75,68
20130501|2013-02-04 23:00,5,735.75,735.75,735.5,735.5,22
20130501|2013-02-04 23:30,5,735.75,736,735.5,735.75,54
20130501|2013-02-05 00:00,5,735.75,736,735.5,735.75,42
20130501|2013-02-05 00:30,5,735.75,736,735.75,735.75,16
20130501|2013-02-05 01:00,5,736,736,735.75,735.75,30
20130501|2013-02-05 01:30,5,734.5,734.75,734,734.5,186
20130501|2013-02-05 02:00,5,734.5,736,734.5,736,18
20130501|2013-02-05 02:30,5,736,736.25,736,736,21
20130501|2013-02-05 03:00,5,736,736,735.5,735.5,10
20130501|2013-02-05 03:30,5,735.75,736.25,735.75,736,22
20130501|2013-02-05 04:00,5,736.25,736.5,735.75,736,32
20130501|2013-02-05 04:30,5,736,736.25,735,736.25,167
20130501|2013-02-05 05:00,5,736,736,735.75,735.75,24
20130501|2013-02-05 05:30,5,735.75,736,735.5,735.5,90
20130501|2013-02-05 06:00,5,735,735.25,733.75,733.75,96
20130501|2013-02-05 06:30,5,733.5,734,731.75,732,334
20130501|2013-02-05 07:00,5,732.25,732.75,732,732.75,126
20130501|2013-02-05 07:30,5,732.5,732.5,730.25,730.25,311
20130501|2013-02-05 08:00,5,730.25,731.5,730,730.5,517
20130501|2013-02-05 08:30,5,730.75,731.5,730.25,730.25,478
20130501|2013-02-05 09:00,5,730.25,730.25,728.5,729.5,1012
20130501|2013-02-05 09:30,5,729.5,730.5,727,728.75,3285
20130501|2013-02-05 10:00,5,728.75,729.25,725.75,727.75,2971
20130501|2013-02-05 10:30,5,727.75,730.25,727,729.5,898
20130501|2013-02-05 11:00,5,729.75,730,728,728.25,460
20130501|2013-02-05 11:30,5,728.25,729.25,727.25,727.5,688
20130501|2013-02-05 12:00,5,727.25,728.25,726.5,727.75,929
20130501|2013-02-05 12:30,5,728,729,727.5,728.75,1109
20130501|2013-02-05 13:00,5,729,729.25,728.25,729,339
20130501|2013-02-05 13:30,5,729.25,731.5,729.25,731.25,1399
20130501|2013-02-05 17:00,6,730.75,731,730.25,731,89
20130501|2013-02-05 17:30,6,730.75,730.75,728.5,728.75,31
20130501|2013-02-05 18:00,6,729,729.25,728,729,68
20130501|2013-02-05 18:30,6,729,729.25,728.75,729,29
20130501|2013-02-05 19:00,6,729,730.25,728.75,730,129
20130501|2013-02-05 19:30,6,729.75,730,729.75,730,9
20130501|2013-02-05 20:00,6,729.75,729.75,729,729.25,134
20130501|2013-02-05 20:30,6,729.5,730,729,729,118
20130501|2013-02-05 21:30,6,729.25,730,729,729.75,90
20130501|2013-02-05 22:00,6,729.75,730,729.75,730,4
20130501|2013-02-05 22:30,6,730.25,730.25,730,730,21
20130501|2013-02-05 23:00,6,730.25,730.25,730.25,730.25,7
20130501|2013-02-05 23:30,6,730.25,730.5,730.25,730.25,47
20130501|2013-02-06 00:00,6,730,730,728.5,729.25,151
20130501|2013-02-06 00:30,6,729,729.5,728.25,728.25,26
20130501|2013-02-06 01:00,6,728,728,727.5,727.5,93
20130501|2013-02-06 01:30,6,727,727,726.5,726.5,108
20130501|2013-02-06 02:00,6,726.5,727,726.25,726.75,137
20130501|2013-02-06 02:30,6,727,727.5,726.75,727.5,99
20130501|2013-02-06 03:00,6,726.75,726.75,726.5,726.5,114
20130501|2013-02-06 03:30,6,726.75,727,725.5,726,56
20130501|2013-02-06 04:00,6,725.75,726,725.5,725.75,86
20130501|2013-02-06 04:30,6,725.75,725.75,725.75,725.75,12
20130501|2013-02-06 05:00,6,725.75,726,725.25,725.75,97
20130501|2013-02-06 05:30,6,726,726.25,725,726.25,136
20130501|2013-02-06 06:00,6,726,726,725.25,725.25,17
20130501|2013-02-06 06:30,6,725.25,726.25,725,725.75,112
20130501|2013-02-06 07:00,6,725.75,726,723.5,723.75,479
20130501|2013-02-06 07:30,6,723.75,724,722.5,723.25,391
20130501|2013-02-06 08:00,6,723.5,725.25,723,724.5,486
20130501|2013-02-06 08:30,6,725,725.5,724,724,211
20130501|2013-02-06 09:00,6,724,724.25,722.5,724.25,599
20130501|2013-02-06 09:30,6,724.5,726.5,722.25,725.25,3469
20130501|2013-02-06 10:00,6,725.25,726,724.25,725,803
20130501|2013-02-06 10:30,6,725,727.5,724.25,727.25,1169
20130501|2013-02-06 11:00,6,727.25,727.25,724.5,725.25,789
20130501|2013-02-06 11:30,6,725,726,724.5,725,967
20130501|2013-02-06 12:00,6,725.25,725.5,724,724.5,498
20130501|2013-02-06 12:30,6,724.75,725.5,723.25,723.5,435
20130501|2013-02-06 13:00,6,723.5,724,722.75,723,640
20130501|2013-02-06 13:30,6,723,725.5,722.25,722.5,2127
20130501|2013-02-06 17:00,7,723.5,723.5,721.75,721.75,203
20130501|2013-02-06 17:30,7,721.75,722.5,721.5,722.5,41
20130501|2013-02-06 18:00,7,723,723.5,722.75,723,85
20130501|2013-02-06 18:30,7,723,723.25,722.75,723.25,26
20130501|2013-02-06 19:00,7,723.25,723.25,722.25,722.75,56
20130501|2013-02-06 19:30,7,722.5,722.5,722.25,722.25,11
20130501|2013-02-06 20:00,7,722.25,722.25,721.75,721.75,66
20130501|2013-02-06 20:30,7,721.75,722.25,721.5,722.25,28
20130501|2013-02-06 21:00,7,722,722.75,722,722.5,58
20130501|2013-02-06 21:30,7,722.5,722.5,722.25,722.5,23
20130501|2013-02-06 22:00,7,722.25,722.75,722,722.75,39
20130501|2013-02-06 22:30,7,722.5,722.5,722.5,722.5,9
20130501|2013-02-06 23:00,7,722.5,722.75,721.75,722,93
20130501|2013-02-06 23:30,7,722.25,722.25,722.25,722.25,3
20130501|2013-02-07 00:00,7,722,722,722,722,5
20130501|2013-02-07 00:30,7,722,722,721.75,721.75,49
20130501|2013-02-07 01:00,7,721.75,721.75,721.5,721.75,47
20130501|2013-02-07 01:30,7,721.5,721.75,721.25,721.75,267
20130501|2013-02-07 02:00,7,721.5,722.25,721.5,721.75,23
20130501|2013-02-07 02:30,7,722,722,721.25,721.75,11
20130501|2013-02-07 03:00,7,721.75,722.25,721.5,722.25,76
20130501|2013-02-07 03:30,7,721.5,721.75,719.25,719.5,544
20130501|2013-02-07 04:00,7,719.5,719.75,719,719.25,99
20130501|2013-02-07 04:30,7,719.25,719.25,718.75,718.75,30
20130501|2013-02-07 05:00,7,718.5,719.25,718.5,719.25,29
20130501|2013-02-07 05:30,7,719.5,719.75,719.25,719.5,25
20130501|2013-02-07 06:00,7,719.5,719.5,718.5,718.75,31
20130501|2013-02-07 06:30,7,718.75,718.75,718,718.5,97
20130501|2013-02-07 07:00,7,718.75,719.25,717.5,718,364
20130501|2013-02-07 07:30,7,718.5,720.5,718.25,718.75,479
20130501|2013-02-07 08:00,7,719,719,718,718,253
20130501|2013-02-07 08:30,7,718.25,719.5,718,718.5,400
20130501|2013-02-07 09:00,7,718.5,720,718.25,719.75,424
20130501|2013-02-07 09:30,7,719.75,720.75,716.75,717.25,3631
20130501|2013-02-07 10:00,7,717.25,717.75,714.75,714.75,3362
20130501|2013-02-07 10:30,7,714.5,716,713.25,714.75,2262
20130501|2013-02-07 11:00,7,715,715.75,714.25,714.5,1359
20130501|2013-02-07 11:30,7,714.5,714.75,713,713.5,1697
20130501|2013-02-07 12:00,7,713.5,715.25,712.75,715.25,1671
20130501|2013-02-07 12:30,7,715,715.25,713,714,1049
20130501|2013-02-07 13:00,7,714,714.5,713.25,713.5,600
20130501|2013-02-07 13:30,7,713.25,714.75,711.25,712,3455
20130501|2013-02-07 17:00,8,711.5,712.25,711.5,712.25,156
20130501|2013-02-07 17:30,8,712.25,712.25,712,712,34
20130501|2013-02-07 18:00,8,712,712.25,711.75,712.25,23
20130501|2013-02-07 18:30,8,712.5,712.75,712.25,712.5,6
20130501|2013-02-07 19:00,8,712.75,713.5,712.75,713.5,45
20130501|2013-02-07 19:30,8,713.5,713.5,713.25,713.5,22
20130501|2013-02-07 20:00,8,713.5,714,713.25,714,116
20130501|2013-02-07 20:30,8,714,714.25,713.25,713.75,82
20130501|2013-02-07 21:00,8,714.25,714.25,713,713,18
20130501|2013-02-07 21:30,8,712.75,713,712.75,713,29
20130501|2013-02-07 22:00,8,712.5,712.5,712,712,198
20130501|2013-02-07 22:30,8,712,712,712,712,57
20130501|2013-02-07 23:00,8,712,712,711.5,711.5,90
20130501|2013-02-07 23:30,8,711.5,711.5,711.25,711.25,81
20130501|2013-02-08 00:00,8,711.5,711.5,711.25,711.25,29
20130501|2013-02-08 00:30,8,711.5,711.5,711,711.25,42
20130501|2013-02-08 01:00,8,711,711.25,711,711.25,33
20130501|2013-02-08 01:30,8,711.25,711.25,710.25,710.25,182
20130501|2013-02-08 02:00,8,710.25,711,710.25,710.75,226
20130501|2013-02-08 02:30,8,711,711,710.5,710.5,63
20130501|2013-02-08 03:00,8,710.75,711,710.25,710.25,184
20130501|2013-02-08 03:30,8,710.5,711,710.5,710.75,196
20130501|2013-02-08 04:00,8,710.75,711,710.5,710.75,149
20130501|2013-02-08 04:30,8,711,711.25,710.5,710.5,290
20130501|2013-02-08 05:00,8,710.75,711.75,710.5,711.5,74
20130501|2013-02-08 05:30,8,711.75,711.75,711.25,711.25,71
20130501|2013-02-08 06:00,8,711.5,712,711.5,711.5,87
20130501|2013-02-08 06:30,8,711.5,711.5,711,711,60
20130501|2013-02-08 07:00,8,710.75,712.25,710.75,712,170
20130501|2013-02-08 07:30,8,712.25,713,711.75,712,396
20130501|2013-02-08 08:00,8,712.5,712.5,711.5,712,316
20130501|2013-02-08 08:30,8,712.25,715,712,713.75,752
20130501|2013-02-08 09:00,8,713.5,714,712.5,713.75,408
20130501|2013-02-08 09:30,8,714,720.25,713,717.25,5604
20130501|2013-02-08 10:00,8,717.5,718.75,715.75,718.25,1616
20130501|2013-02-08 10:30,8,718.25,718.5,717,717.75,1927
20130501|2013-02-08 11:00,8,717.75,718.5,709.25,711.5,6291
20130501|2013-02-08 11:30,8,711.75,711.75,708.25,711,2927
20130501|2013-02-08 12:00,8,711,716,710.5,715.25,2271
20130501|2013-02-08 12:30,8,715.25,715.25,710.25,710.75,1356
20130501|2013-02-08 13:00,8,710.5,712.25,709,709,1529
20130501|2013-02-08 13:30,8,709.5,710.25,706.75,709.75,3146
20130501|2013-02-10 17:00,11,708.75,708.75,706,707.25,389
20130501|2013-02-10 17:30,11,707.25,707.25,706.25,706.75,220
20130501|2013-02-10 18:00,11,706.5,706.75,706,706.25,91
20130501|2013-02-10 18:30,11,706,706.5,705.5,705.5,182
20130501|2013-02-10 19:00,11,705.75,705.75,705.25,705.25,98
20130501|2013-02-10 19:30,11,705.25,705.75,705.25,705.75,26
20130501|2013-02-10 20:00,11,705.25,705.5,705.25,705.5,29
20130501|2013-02-10 20:30,11,705.75,705.75,705.5,705.5,7
20130501|2013-02-10 21:00,11,705.25,705.5,705,705,83
20130501|2013-02-10 21:30,11,705.5,705.5,705,705,35
20130501|2013-02-10 22:00,11,705,705.25,705,705.25,269
20130501|2013-02-10 22:30,11,705.25,705.25,705,705,226
20130501|2013-02-10 23:00,11,705,705.5,705,705.25,270
20130501|2013-02-10 23:30,11,705.25,705.25,705,705,563
20130501|2013-02-11 00:00,11,705,705.25,705,705,111
20130501|2013-02-11 00:30,11,705,705.25,705,705,459
20130501|2013-02-11 01:00,11,705,705.25,705,705,659
20130501|2013-02-11 01:30,11,705,705.25,705,705.25,538
20130501|2013-02-11 02:00,11,705,705.75,705,705.25,202
20130501|2013-02-11 02:30,11,705,705.25,705,705,68
20130501|2013-02-11 03:00,11,705,705.5,705,705.5,139
20130501|2013-02-11 03:30,11,705.75,705.75,705.5,705.5,30
20130501|2013-02-11 04:00,11,705.75,706,705.5,705.5,219
20130501|2013-02-11 04:30,11,705.75,706,705,705.5,405
20130501|2013-02-11 05:00,11,705.5,705.75,705.25,705.75,77
20130501|2013-02-11 05:30,11,705.75,706,705.5,705.75,117
20130501|2013-02-11 06:00,11,706,706.5,706,706.5,29
20130501|2013-02-11 06:30,11,706.75,707.75,706.25,707,98
20130501|2013-02-11 07:00,11,707,708,706.5,707,90
20130501|2013-02-11 07:30,11,707.25,707.5,706.75,707,99
20130501|2013-02-11 08:00,11,707,708.75,706.75,707.5,376
20130501|2013-02-11 08:30,11,707.5,707.5,706,706.75,546
20130501|2013-02-11 09:00,11,706.75,707,705.5,706,700
20130501|2013-02-11 09:30,11,706.25,713,705.75,709.5,6085
20130501|2013-02-11 10:00,11,709.25,710.5,708.5,708.5,3873
20130501|2013-02-11 10:30,11,708.5,709.5,707.25,707.5,2478
20130501|2013-02-11 11:00,11,707.75,707.75,705,705,3908
20130501|2013-02-11 11:30,11,705,706,704.5,704.75,2010
20130501|2013-02-11 12:00,11,704.75,704.75,703,703.25,1588
20130501|2013-02-11 12:30,11,703.25,703.5,700.25,701.75,2832
20130501|2013-02-11 13:00,11,701.75,702,699.5,700.25,2561
20130501|2013-02-11 13:30,11,700.5,702.5,700.25,701,2428
20130501|2013-02-11 17:00,12,701.75,702,700.75,702,303
20130501|2013-02-11 17:30,12,701.75,701.75,700.25,700.5,46
20130501|2013-02-11 18:00,12,700.5,700.75,700.5,700.75,92
20130501|2013-02-11 18:30,12,700.75,701.25,700.75,701.25,58
20130501|2013-02-11 19:00,12,701.5,702.5,701.5,702.5,62
20130501|2013-02-11 19:30,12,702.5,702.5,702.25,702.25,34
20130501|2013-02-11 20:00,12,702.25,702.25,702.25,702.25,6
20130501|2013-02-11 20:30,12,701.75,701.75,701.75,701.75,1
20130501|2013-02-11 21:00,12,701.75,702.25,701.75,702.25,13
20130501|2013-02-11 21:30,12,702.25,702.25,700.25,701,106
20130501|2013-02-11 22:00,12,700.75,700.75,699.75,700,85
20130501|2013-02-11 22:30,12,700,700.25,699.75,699.75,76
20130501|2013-02-11 23:00,12,699.75,699.75,699,699.25,241
20130501|2013-02-11 23:30,12,699.5,699.5,699.25,699.25,10
20130501|2013-02-12 00:00,12,699.25,699.25,699,699,202
20130501|2013-02-12 00:30,12,699,699.25,699,699,101
20130501|2013-02-12 01:00,12,698.75,698.75,697,697,283
20130501|2013-02-12 01:30,12,697,697.25,696.25,696.75,145
20130501|2013-02-12 02:00,12,696.5,697,696.25,696.25,67
20130501|2013-02-12 02:30,12,696.25,696.25,695.25,695.25,299
20130501|2013-02-12 03:00,12,695.25,695.5,694,694.5,582
20130501|2013-02-12 03:30,12,694.25,695,694.25,694.25,340
20130501|2013-02-12 04:00,12,694,694.75,693,694.75,525
20130501|2013-02-12 04:30,12,694.75,696,694.5,695.25,856
20130501|2013-02-12 05:00,12,695.25,696.75,694.75,696,180
20130501|2013-02-12 05:30,12,696,696,694.5,695.25,307
20130501|2013-02-12 06:00,12,695,697,695,697,157
20130501|2013-02-12 06:30,12,697.25,699.25,696.5,696.5,557
20130501|2013-02-12 07:00,12,696.25,699,695.75,698.75,296
20130501|2013-02-12 07:30,12,698.5,698.75,697.5,698.5,483
20130501|2013-02-12 08:00,12,698.75,700.75,698,700.75,418
20130501|2013-02-12 08:30,12,700.75,701.25,696.25,696.5,1253
20130501|2013-02-12 09:00,12,696.25,698,696,696,1106
20130501|2013-02-12 09:30,12,696.25,696.75,694.75,695.25,5930
20130501|2013-02-12 10:00,12,695.25,696.5,694,694.75,2687
20130501|2013-02-12 10:30,12,694.5,695.25,693.25,695,2288
20130501|2013-02-12 11:00,12,694.75,695.25,693,693.75,2377
20130501|2013-02-12 11:30,12,693.75,695,693.5,694.25,2019
20130501|2013-02-12 12:00,12,694.25,694.5,690.5,694,4564
20130501|2013-02-12 12:30,12,694,695,691.75,692,2910
20130501|2013-02-12 13:00,12,692,695,691.75,694.75,2582
20130501|2013-02-12 13:30,12,695,696.5,694,695.5,2943
20130501|2013-02-12 17:00,13,695.25,697.5,695.25,696.75,194
20130501|2013-02-12 17:30,13,696.5,697,696.25,696.25,37
20130501|2013-02-12 18:00,13,696,696.75,696,696.25,143
20130501|2013-02-12 18:30,13,696.25,696.25,695.75,696,111
20130501|2013-02-12 19:00,13,695.75,696,695.75,695.75,14
20130501|2013-02-12 19:30,13,696,696,694.75,695.5,104
20130501|2013-02-12 20:00,13,696,696,695.5,695.5,65
20130501|2013-02-12 20:30,13,695.25,696,695,696,108
20130501|2013-02-12 21:00,13,696,696,695.75,696,45
20130501|2013-02-12 21:30,13,696,696,694.75,694.75,29
20130501|2013-02-12 22:00,13,694.75,694.75,694.5,694.75,159
20130501|2013-02-12 22:30,13,694.75,695.25,694.5,694.75,108
20130501|2013-02-12 23:00,13,694.75,694.75,694,694,178
20130501|2013-02-12 23:30,13,694,694,693.75,693.75,112
20130501|2013-02-13 00:00,13,693.75,693.75,693.5,693.5,15
20130501|2013-02-13 00:30,13,693.5,694,693.5,693.5,19
20130501|2013-02-13 01:00,13,693.5,694,692.75,692.75,142
20130501|2013-02-13 01:30,13,692.75,693.5,692.75,693.25,139
20130501|2013-02-13 02:00,13,693.25,693.5,692.25,692.5,437
20130501|2013-02-13 02:30,13,692.5,692.75,692,692.25,289
20130501|2013-02-13 03:00,13,692.25,692.5,691.5,691.75,178
20130501|2013-02-13 03:30,13,691.75,692.25,691,691.5,311
20130501|2013-02-13 04:00,13,691.5,691.75,691,691,115
20130501|2013-02-13 04:30,13,691,691.75,689.5,690.5,876
20130501|2013-02-13 05:00,13,690.5,690.5,685.5,687.5,1125
20130501|2013-02-13 05:30,13,687.75,689.25,687.75,689,348
20130501|2013-02-13 06:00,13,689,689.25,686.75,688.5,387
20130501|2013-02-13 06:30,13,688.25,689,686.5,687,745
20130501|2013-02-13 07:00,13,686.75,688,686.75,688,511
20130501|2013-02-13 07:30,13,687.5,691.25,686.5,690.75,1231
20130501|2013-02-13 08:00,13,690.75,690.75,688.75,689.75,966
20130501|2013-02-13 08:30,13,689.75,693,689.5,692.25,2117
20130501|2013-02-13 09:00,13,692.5,692.5,689.25,689.25,2085
20130501|2013-02-13 09:30,13,689.25,693.75,688.75,693.5,9216
20130501|2013-02-13 10:00,13,693.25,695.75,692.75,693.25,5098
20130501|2013-02-13 10:30,13,693,696.75,693,695.5,2979
20130501|2013-02-13 11:00,13,695.75,697.75,695.5,696.75,4258
20130501|2013-02-13 11:30,13,696.75,696.75,693.5,693.75,2168
20130501|2013-02-13 12:00,13,694,694.5,689,691.75,5033
20130501|2013-02-13 12:30,13,691.5,691.5,689.5,690.5,1211
20130501|2013-02-13 13:00,13,690.75,693,689.75,692.25,1140
20130501|2013-02-13 13:30,13,692.25,694,691.5,693,2077
20130501|2013-02-13 17:00,14,693.5,694.75,693.5,694.5,261
20130501|2013-02-13 17:30,14,694.75,694.75,694.25,694.25,110
20130501|2013-02-13 18:00,14,694.5,695,694.5,695,168
20130501|2013-02-13 18:30,14,694.75,695.25,694.75,694.75,146
20130501|2013-02-13 19:00,14,694.5,694.75,694.5,694.75,16
20130501|2013-02-13 19:30,14,694.75,694.75,694.5,694.75,33
20130501|2013-02-13 20:00,14,694.75,695.25,694.5,695,30
20130501|2013-02-13 20:30,14,695.25,695.25,695,695,15
20130501|2013-02-13 21:00,14,695,695.5,695,695.5,98
20130501|2013-02-13 21:30,14,695.5,695.5,694.5,694.5,32
20130501|2013-02-13 22:00,14,694.25,694.25,693.5,694,97
20130501|2013-02-13 22:30,14,693.5,693.5,693.5,693.5,11
20130501|2013-02-13 23:00,14,693.5,693.5,693.25,693.5,9
20130501|2013-02-13 23:30,14,693.25,693.25,693.25,693.25,7
20130501|2013-02-14 00:00,14,693.75,694,693.75,694,10
20130501|2013-02-14 00:30,14,694,695,694,694.75,22
20130501|2013-02-14 01:00,14,694.5,696,694.5,696,71
20130501|2013-02-14 01:30,14,696,696.5,695,696.25,326
20130501|2013-02-14 02:00,14,696,696.75,696,696.25,182
20130501|2013-02-14 02:30,14,696.75,697,696.5,697,50
20130501|2013-02-14 03:00,14,696.75,697,696.25,696.5,103
20130501|2013-02-14 03:30,14,696.5,697,696.25,696.75,150
20130501|2013-02-14 04:00,14,696.75,697,695.5,696,147
20130501|2013-02-14 04:30,14,695.5,695.5,693.5,693.5,143
20130501|2013-02-14 05:00,14,693.75,694,692.75,693.5,151
20130501|2013-02-14 05:30,14,693.5,693.75,692.75,693.75,114
20130501|2013-02-14 06:00,14,694,694.25,693.5,694.25,29
20130501|2013-02-14 06:30,14,694.5,695.25,693.25,693.5,298
20130501|2013-02-14 07:00,14,693.25,695.25,693.25,694.25,479
20130501|2013-02-14 07:30,14,694.25,694.5,691.75,692.5,644
20130501|2013-02-14 08:00,14,692.5,693.5,690.5,692,813
20130501|2013-02-14 08:30,14,691.75,692,689,689.25,1825
20130501|2013-02-14 09:00,14,689,693,688.5,691.75,3015
20130501|2013-02-14 09:30,14,691.75,692.25,688.75,689.75,5269
20130501|2013-02-14 10:00,14,689.5,692,687.5,691.5,4933
20130501|2013-02-14 10:30,14,691.5,692,689.25,690,2640
20130501|2013-02-14 11:00,14,690,691,689.25,691,1736
20130501|2013-02-14 11:30,14,690.75,691,689.5,690,1381
20130501|2013-02-14 12:00,14,690.25,690.5,689,689,1340
20130501|2013-02-14 12:30,14,689,689.25,688,689.25,1496
20130501|2013-02-14 13:00,14,689.25,691,689,690.5,1188
20130501|2013-02-14 13:30,14,690.5,693.75,690.5,693,4207
20130501|2013-02-14 17:00,15,692.75,693.5,692.25,693,184
20130501|2013-02-14 17:30,15,693.25,695,693.25,694.5,141
20130501|2013-02-14 18:00,15,694.5,695.5,694.5,695.5,96
20130501|2013-02-14 18:30,15,695.5,696,695.25,695.75,55
20130501|2013-02-14 19:00,15,695.5,696.25,695.25,695.5,177
20130501|2013-02-14 19:30,15,695.25,695.5,693.75,693.75,116
20130501|2013-02-14 20:00,15,693.75,694.25,693.5,693.75,23
20130501|2013-02-14 20:30,15,693.75,693.75,693.75,693.75,9
20130501|2013-02-14 21:00,15,693.75,694.25,693.75,694.25,8
20130501|2013-02-14 21:30,15,694.25,694.25,693.5,693.75,12
20130501|2013-02-14 22:00,15,694,694,693.5,693.5,12
20130501|2013-02-14 22:30,15,693.5,693.5,693.25,693.25,34
20130501|2013-02-14 23:00,15,693.5,693.5,693.25,693.5,70
20130501|2013-02-14 23:30,15,693.5,693.75,693.25,693.75,23
20130501|2013-02-15 00:00,15,693.5,693.5,693,693,22
20130501|2013-02-15 00:30,15,693.5,693.5,693.25,693.25,9
20130501|2013-02-15 01:00,15,693,693.5,692.75,693.5,103
20130501|2013-02-15 01:30,15,694,696.25,693.75,696.25,177
20130501|2013-02-15 02:00,15,696,696.5,695.25,696.25,79
20130501|2013-02-15 02:30,15,696.5,698.75,696.5,698.75,236
20130501|2013-02-15 03:00,15,698.75,699.75,698.75,698.75,561
20130501|2013-02-15 03:30,15,698.75,699.5,698.25,699.25,40
20130501|2013-02-15 04:00,15,699.5,699.75,698.5,699,87
20130501|2013-02-15 04:30,15,699,699.25,697.5,698.5,90
20130501|2013-02-15 05:00,15,698.75,699,698.5,698.5,14
20130501|2013-02-15 05:30,15,698.75,698.75,697.25,697.25,47
20130501|2013-02-15 06:00,15,697.75,698,697.5,697.75,56
20130501|2013-02-15 06:30,15,697.75,698.75,697.25,698.5,127
20130501|2013-02-15 07:00,15,698.5,698.75,696.75,698.75,235
20130501|2013-02-15 07:30,15,698.75,701,698.5,700.5,1622
20130501|2013-02-15 08:00,15,700.25,700.5,696.75,699.5,1100
20130501|2013-02-15 08:30,15,699.75,700,699,699.5,721
20130501|2013-02-15 09:00,15,699.25,701,697.5,697.75,1978
20130501|2013-02-15 09:30,15,697.75,699,695.5,697.25,5429
20130501|2013-02-15 10:00,15,697.25,698.75,696.5,696.75,2470
20130501|2013-02-15 10:30,15,696.5,697.75,695,697.25,4098
20130501|2013-02-15 11:00,15,697.25,697.5,696.5,697.25,1240
20130501|2013-02-15 11:30,15,697.25,697.25,692.75,693.5,3271
20130501|2013-02-15 12:00,15,693.25,695,693,693.5,1902
20130501|2013-02-15 12:30,15,693.25,696.25,692.25,696,2050
20130501|2013-02-15 13:00,15,695.75,698,694.75,697.25,1307
20130501|2013-02-15 13:30,15,697.25,698.25,695,696,4013
20130501|2013-02-18 19:00,19,699,699.5,694.75,695.5,2120
20130501|2013-02-18 19:30,19,695.5,696.25,695,696,407
20130501|2013-02-18 20:00,19,695.75,696,695.5,695.5,72
20130501|2013-02-18 20:30,19,695.5,695.5,695,695.25,69
20130501|2013-02-18 21:00,19,695.5,695.5,695,695.25,53
20130501|2013-02-18 21:30,19,695.5,695.75,695.25,695.5,40
20130501|2013-02-18 22:00,19,695.25,695.25,695.25,695.25,6
20130501|2013-02-18 22:30,19,695.5,696,695.5,695.75,167
20130501|2013-02-18 23:00,19,696,697,696,696.5,239
20130501|2013-02-18 23:30,19,696.5,696.75,696.5,696.5,18
20130501|2013-02-19 00:00,19,696.25,697,696.25,696.75,34
20130501|2013-02-19 00:30,19,697,697,696.5,697,20
20130501|2013-02-19 01:00,19,697,698.25,697,698.25,71
20130501|2013-02-19 01:30,19,698.25,698.75,698.25,698.5,88
20130501|2013-02-19 02:00,19,698.5,699.5,698.5,699,168
20130501|2013-02-19 02:30,19,699,699.75,699,699.75,32
20130501|2013-02-19 03:00,19,699.5,699.75,699,699.75,34
20130501|2013-02-19 03:30,19,699.75,700,699.5,700,141
20130501|2013-02-19 04:00,19,700,700.5,699,699,230
20130501|2013-02-19 04:30,19,699,699,698.25,698.25,21
20130501|2013-02-19 05:00,19,698.25,699,697,697.75,125
20130501|2013-02-19 05:30,19,697.25,698.25,697,697.75,79
20130501|2013-02-19 06:00,19,697.75,697.75,696.75,696.75,67
20130501|2013-02-19 06:30,19,696.5,697,695.75,695.75,105
20130501|2013-02-19 07:00,19,695.5,696.75,695,695.75,262
20130501|2013-02-19 07:30,19,696,696,694.75,695.5,247
20130501|2013-02-19 08:00,19,695.5,698.75,695.5,698.25,484
20130501|2013-02-19 08:30,19,698,698.75,697.75,698.5,509
20130501|2013-02-19 09:00,19,698.25,698.75,695.25,696,1702
20130501|2013-02-19 09:30,19,696,697.5,689.5,690.5,9372
20130501|2013-02-19 10:00,19,690.25,690.75,688.25,690.25,5173
20130501|2013-02-19 10:30,19,690,692,689.75,690,2545
20130501|2013-02-19 11:00,19,690,690,688.5,689.25,3232
20130501|2013-02-19 11:30,19,689.5,692.75,689.5,691.25,2491
20130501|2013-02-19 12:00,19,691.25,691.25,690,690,1262
20130501|2013-02-19 12:30,19,690,690.5,689.25,689.75,1264
20130501|2013-02-19 13:00,19,689.75,693.75,689.75,693,1676
20130501|2013-02-19 13:30,19,693,694.25,691.5,692.5,3511
20130501|2013-02-19 17:00,20,693.25,694.25,690.75,691,357
20130501|2013-02-19 17:30,20,691,694,691,693.5,202
20130501|2013-02-19 18:00,20,693.5,694,693.5,693.5,53
20130501|2013-02-19 18:30,20,693.5,693.75,693.25,693.75,34
20130501|2013-02-19 19:00,20,693.75,694.25,693.75,694,88
20130501|2013-02-19 19:30,20,694,694.25,694,694,62
20130501|2013-02-19 20:00,20,694,694,693,693.25,94
20130501|2013-02-19 20:30,20,693,694.25,693,694.25,116
20130501|2013-02-19 21:00,20,694.25,694.75,694.25,694.75,228
20130501|2013-02-19 21:30,20,694.5,694.5,692.75,692.75,88
20130501|2013-02-19 22:00,20,692.75,692.75,691.5,691.75,89
20130501|2013-02-19 22:30,20,691.75,692,691.5,691.75,82
20130501|2013-02-19 23:00,20,691.75,691.75,691.25,691.25,172
20130501|2013-02-19 23:30,20,691.5,691.5,690.5,691,27
20130501|2013-02-20 00:00,20,691.25,691.25,690.75,691,152
20130501|2013-02-20 00:30,20,691,692,691,691.25,77
20130501|2013-02-20 01:00,20,691.5,691.5,690.5,691.5,57
20130501|2013-02-20 01:30,20,691.5,691.5,691.25,691.5,88
20130501|2013-02-20 02:00,20,691.75,692,691.25,691.75,216
20130501|2013-02-20 02:30,20,692,693,691.5,692.5,357
20130501|2013-02-20 03:00,20,692.5,693.75,692.5,693,452
20130501|2013-02-20 03:30,20,692.75,692.75,692.25,692.25,104
20130501|2013-02-20 04:00,20,692.25,692.25,690.75,690.75,89
20130501|2013-02-20 04:30,20,691.25,691.75,690.5,690.5,100
20130501|2013-02-20 05:00,20,690.5,691,690.5,691,39
20130501|2013-02-20 05:30,20,690.75,691,690.75,691,36
20130501|2013-02-20 06:00,20,691,691.25,690.75,691.25,84
20130501|2013-02-20 06:30,20,691.25,691.5,690.5,690.5,113
20130501|2013-02-20 07:00,20,690.5,692,690.5,691.5,142
20130501|2013-02-20 07:30,20,691.25,695,691,692.75,814
20130501|2013-02-20 08:00,20,693,693.25,691.5,691.75,490
20130501|2013-02-20 08:30,20,692,693,688.75,689.5,2805
20130501|2013-02-20 09:00,20,689.5,690,688.75,689.75,1296
20130501|2013-02-20 09:30,20,690,693,689.25,692.5,5455
20130501|2013-02-20 10:00,20,692.25,692.5,690,692.25,2606
20130501|2013-02-20 10:30,20,692,693,691.5,692,2350
20130501|2013-02-20 11:00,20,692,692.75,691.75,692,1581
20130501|2013-02-20 11:30,20,691.75,693,691.5,692.25,1138
20130501|2013-02-20 12:00,20,692.25,694.75,692.25,693.5,4096
20130501|2013-02-20 12:30,20,693.75,694.75,693,694.5,2398
20130501|2013-02-20 13:00,20,694.5,696,694.25,695.5,2453
20130501|2013-02-20 13:30,20,695.5,697,694.25,696.5,3582
20130501|2013-02-20 17:00,21,695.5,696,695,696,216
20130501|2013-02-20 17:30,21,695.5,695.75,695.25,695.75,86
20130501|2013-02-20 18:00,21,695.75,696,695.5,696,46
20130501|2013-02-20 18:30,21,696,696.25,695.75,696,64
20130501|2013-02-20 19:00,21,696,696.25,695,695.25,184
20130501|2013-02-20 19:30,21,695,695.25,695,695,158
20130501|2013-02-20 20:00,21,695,695,694.5,695,118
20130501|2013-02-20 20:30,21,695,695,694.75,695,29
20130501|2013-02-20 21:00,21,695,695.25,694.75,695,26
20130501|2013-02-20 21:30,21,695,695,694.5,694.5,16
20130501|2013-02-20 22:00,21,694.75,695,694.5,694.75,35
20130501|2013-02-20 22:30,21,694.5,695,694.5,694.5,400
20130501|2013-02-20 23:00,21,694.75,694.75,694.75,694.75,52
20130501|2013-02-20 23:30,21,694.5,694.75,694.25,694.25,133
20130501|2013-02-21 00:00,21,694.25,694.5,694,694.25,39
20130501|2013-02-21 00:30,21,694,694.25,694,694,114
20130501|2013-02-21 01:00,21,694,694.25,694,694.25,20
20130501|2013-02-21 01:30,21,694.25,694.5,694,694.25,71
20130501|2013-02-21 02:00,21,694,694.25,694,694,63
20130501|2013-02-21 02:30,21,694.25,694.25,694,694,110
20130501|2013-02-21 03:00,21,694,694,693.5,693.75,179
20130501|2013-02-21 03:30,21,693.75,694,693,693.5,237
20130501|2013-02-21 04:00,21,693.25,693.5,693.25,693.25,43
20130501|2013-02-21 04:30,21,693.25,693.25,692.75,692.75,319
20130501|2013-02-21 05:00,21,692.75,693,692.5,693,90
20130501|2013-02-21 05:30,21,693,693.5,693,693,92
20130501|2013-02-21 06:00,21,693.25,694.25,693,694.25,178
20130501|2013-02-21 06:30,21,694.25,694.25,693,693,281
20130501|2013-02-21 07:00,21,693,694.25,692.75,694.25,214
20130501|2013-02-21 07:30,21,693.75,694.25,693.25,693.75,117
20130501|2013-02-21 08:00,21,693.75,694.25,692,692.25,444
20130501|2013-02-21 08:30,21,692.5,692.75,689.75,689.75,2347
20130501|2013-02-21 09:00,21,690,690,688.75,690,2482
20130501|2013-02-21 09:30,21,689.75,690.25,686.75,687,7934
20130501|2013-02-21 10:00,21,686.75,688.75,684.75,685,6349
20130501|2013-02-21 10:30,21,685,689,685,687.75,5768
20130501|2013-02-21 11:00,21,688,688,687.25,687.75,1229
20130501|2013-02-21 11:30,21,687.5,690.25,687.5,689.75,2143
20130501|2013-02-21 12:00,21,689.75,690,686.5,687.75,2334
20130501|2013-02-21 12:30,21,687.75,688,686.75,687.5,1153
20130501|2013-02-21 13:00,21,687.5,687.75,686,686.25,2068
20130501|2013-02-21 13:30,21,686.25,686.75,684.75,685,7302
20130501|2013-02-21 17:00,22,686,688.25,686,687,444
20130501|2013-02-21 17:30,22,686.75,687,686.5,686.75,29
20130501|2013-02-21 18:00,22,686.75,686.75,686,686,142
20130501|2013-02-21 18:30,22,686.25,686.75,686,686.25,99
20130501|2013-02-21 19:00,22,686.25,686.5,685.5,686.25,177
20130501|2013-02-21 19:30,22,686,686.5,685.75,685.75,47
20130501|2013-02-21 20:00,22,686.25,686.25,685.75,685.75,83
20130501|2013-02-21 20:30,22,685.75,686.75,685.5,686.75,175
20130501|2013-02-21 21:00,22,686.75,687.5,686.75,687.5,118
20130501|2013-02-21 21:30,22,687.25,688,686.25,686.75,283
20130501|2013-02-21 22:00,22,686.75,687.25,686.75,687,46
20130501|2013-02-21 22:30,22,687.25,687.25,687,687,21
20130501|2013-02-21 23:00,22,687,687,686.75,686.75,21
20130501|2013-02-21 23:30,22,687,687,686.75,686.75,44
20130501|2013-02-22 00:00,22,687,687,686.25,686.75,34
20130501|2013-02-22 00:30,22,686.5,686.75,686.5,686.5,32
20130501|2013-02-22 01:00,22,687,688,686.75,688,113
20130501|2013-02-22 01:30,22,687.75,687.75,687.25,687.75,64
20130501|2013-02-22 02:00,22,687.75,688.25,687.75,688.25,160
20130501|2013-02-22 02:30,22,688.25,688.25,687.75,688,124
20130501|2013-02-22 03:00,22,688,688.75,687.5,687.5,127
20130501|2013-02-22 03:30,22,687.75,688.5,687.75,688.25,37
20130501|2013-02-22 04:00,22,688.25,688.75,687.5,688,59
20130501|2013-02-22 04:30,22,687.75,688.25,687.5,688,75
20130501|2013-02-22 05:00,22,688,688,687.25,687.25,45
20130501|2013-02-22 05:30,22,687.25,687.75,687.25,687.5,49
20130501|2013-02-22 06:00,22,687.75,687.75,685.75,686.5,293
20130501|2013-02-22 06:30,22,686.25,688,685.75,685.75,674
20130501|2013-02-22 07:00,22,685.75,686.25,685.25,686,274
20130501|2013-02-22 07:30,22,686,689,686,688.5,1021
20130501|2013-02-22 08:00,22,688.5,689,687.25,688,1302
20130501|2013-02-22 08:30,22,688,688.25,686.75,687.25,1229
20130501|2013-02-22 09:00,22,687.25,688.5,686.5,686.75,3122
20130501|2013-02-22 09:30,22,686.75,689.5,686.5,689.25,7133
20130501|2013-02-22 10:00,22,689.25,691,687.5,688.25,7728
20130501|2013-02-22 10:30,22,688,688.25,683.5,685,8637
20130501|2013-02-22 11:00,22,684.75,686.25,684,684.25,4436
20130501|2013-02-22 11:30,22,684.25,685.5,684.25,685.5,2679
20130501|2013-02-22 12:00,22,685.5,686.5,684.25,685.75,3798
20130501|2013-02-22 12:30,22,685.75,687,685.25,686,4794
20130501|2013-02-22 13:00,22,685.75,686.25,684.5,685.5,3157
20130501|2013-02-22 13:30,22,685.25,686,683.75,684.5,7829
20130501|2013-02-24 17:00,25,684.25,684.75,682.25,683.75,974
20130501|2013-02-24 17:30,25,684,687.75,684,686.75,502
20130501|2013-02-24 18:00,25,686.5,687,684.5,685,264
20130501|2013-02-24 18:30,25,684.5,686.25,684.25,685.75,182
20130501|2013-02-24 19:00,25,686.25,686.5,683.5,683.5,531
20130501|2013-02-24 19:30,25,683.5,683.5,682,682.25,347
20130501|2013-02-24 20:00,25,682.5,683.25,682.25,682.5,114
20130501|2013-02-24 20:30,25,682.5,682.5,682.25,682.25,66
20130501|2013-02-24 21:00,25,682.25,682.5,682,682.25,193
20130501|2013-02-24 21:30,25,682.25,682.25,682,682,35
20130501|2013-02-24 22:00,25,682.25,682.25,681.75,681.75,102
20130501|2013-02-24 22:30,25,681.75,681.75,681.75,681.75,20
20130501|2013-02-24 23:00,25,682,682.25,682,682,22
20130501|2013-02-24 23:30,25,682,682.5,681.25,682.5,106
20130501|2013-02-25 00:00,25,682.5,682.75,682.25,682.5,73
20130501|2013-02-25 00:30,25,682.5,682.5,681.75,682,56
20130501|2013-02-25 01:00,25,682.25,682.5,681.75,682,72
20130501|2013-02-25 01:30,25,682,682.5,681.5,682.5,81
20130501|2013-02-25 02:00,25,682.5,683.25,682.25,683.25,50
20130501|2013-02-25 02:30,25,683.5,684,683.25,683.75,64
20130501|2013-02-25 03:00,25,683.5,683.75,682.75,683.25,132
20130501|2013-02-25 03:30,25,683,684.25,682.25,684.25,233
20130501|2013-02-25 04:00,25,684.25,687.25,684.25,687,689
20130501|2013-02-25 04:30,25,687.25,687.5,686,686.25,394
20130501|2013-02-25 05:00,25,686.25,687.25,686.25,686.5,292
20130501|2013-02-25 05:30,25,686.5,686.5,683.75,684.25,283
20130501|2013-02-25 06:00,25,684.25,684.5,682.75,683.75,289
20130501|2013-02-25 06:30,25,683.5,683.75,683.5,683.5,110
20130501|2013-02-25 07:00,25,683.75,683.75,680.75,681.25,1007
20130501|2013-02-25 07:30,25,681.25,682,681,681.5,624
20130501|2013-02-25 08:00,25,681.5,683.25,681.5,682.25,1068
20130501|2013-02-25 08:30,25,682.5,683,681,683,1408
20130501|2013-02-25 09:00,25,683,686,682.5,683.5,2180
20130501|2013-02-25 09:30,25,683.75,688,683.25,686.25,10978
20130501|2013-02-25 10:00,25,686.25,686.5,682.5,684,7852
20130501|2013-02-25 10:30,25,684.25,684.75,682.5,683.75,4339
20130501|2013-02-25 11:00,25,683.5,686.25,683,686,5086
20130501|2013-02-25 11:30,25,686,686.25,684.75,685.75,2522
20130501|2013-02-25 12:00,25,685.75,688,685.25,687,5017
20130501|2013-02-25 12:30,25,687,687.5,685.25,686.25,6081
20130501|2013-02-25 13:00,25,686.5,686.5,684.75,685,2673
20130501|2013-02-25 13:30,25,685,687.25,684.5,685.25,8054
20130501|2013-02-25 17:00,26,685.25,686,684.25,684.5,934
20130501|2013-02-25 17:30,26,684.25,685.75,684.25,685.5,220
20130501|2013-02-25 18:00,26,685.5,686,685.5,686,115
20130501|2013-02-25 18:30,26,685.75,686,685.5,685.75,71
20130501|2013-02-25 19:00,26,685.75,686.25,685.5,686,228
20130501|2013-02-25 19:30,26,686,686.5,685.75,686.25,191
20130501|2013-02-25 20:00,26,686.5,686.75,686.25,686.75,147
20130501|2013-02-25 20:30,26,686.75,687,685.75,687,100
20130501|2013-02-25 21:00,26,687,687,685.5,686,202
20130501|2013-02-25 21:30,26,686.25,686.25,685.75,686,39
20130501|2013-02-25 22:00,26,686,686.25,685.75,686,115
20130501|2013-02-25 22:30,26,686.25,686.25,685.25,685.25,85
20130501|2013-02-25 23:00,26,685.5,685.75,685,685,71
20130501|2013-02-25 23:30,26,685,685.25,684,684.25,149
20130501|2013-02-26 00:00,26,684.25,684.25,682.75,682.75,357
20130501|2013-02-26 00:30,26,682.75,683,682.5,683,65
20130501|2013-02-26 01:00,26,682.75,683.25,682.5,682.75,273
20130501|2013-02-26 01:30,26,683.25,686,683,686,565
20130501|2013-02-26 02:00,26,686,686.5,685,686,396
20130501|2013-02-26 02:30,26,686,687.75,686,687.5,299
20130501|2013-02-26 03:00,26,687.5,689,686.75,687.25,901
20130501|2013-02-26 03:30,26,687.25,688.5,687,688,382
20130501|2013-02-26 04:00,26,688.25,689,687.5,688.25,632
20130501|2013-02-26 04:30,26,688.5,689.75,688.5,689.25,517
20130501|2013-02-26 05:00,26,689.25,689.25,688.25,688.5,375
20130501|2013-02-26 05:30,26,688.5,688.75,688.25,688.25,269
20130501|2013-02-26 06:00,26,688,688.25,687.25,688,376
20130501|2013-02-26 06:30,26,688,688.5,687.5,688.25,478
20130501|2013-02-26 07:00,26,688,688.75,686,686.5,1075
20130501|2013-02-26 07:30,26,686.75,688.5,686.75,688.5,1220
20130501|2013-02-26 08:00,26,688.25,688.5,687.75,688,1443
20130501|2013-02-26 08:30,26,687.75,688,686.75,687.5,1660
20130501|2013-02-26 09:00,26,687.75,691.75,687.25,690.5,9774
20130501|2013-02-26 09:30,26,690.5,693.5,689,692,19505
20130501|2013-02-26 10:00,26,692,693.5,691.5,693,7560
20130501|2013-02-26 10:30,26,693,695.25,692.5,694,9849
20130501|2013-02-26 11:00,26,694,695,693.25,694.75,4439
20130501|2013-02-26 11:30,26,694.5,695,692.5,692.5,4866
20130501|2013-02-26 12:00,26,692.75,693.75,692,692,4603
20130501|2013-02-26 12:30,26,692,693.75,690.75,692,7863
20130501|2013-02-26 13:00,26,692,694.5,691.75,694,3632
20130501|2013-02-26 13:30,26,694,695.5,693,694.5,9572
20130501|2013-02-26 17:00,27,694,695,693.75,695,445
20130501|2013-02-26 17:30,27,695,695,694.25,694.75,337
20130501|2013-02-26 18:00,27,694.5,695.75,694.5,695.5,178
20130501|2013-02-26 18:30,27,695.5,695.75,695.25,695.5,105
20130501|2013-02-26 19:00,27,695.5,695.75,695,695.25,193
20130501|2013-02-26 19:30,27,695.25,695.25,694.5,694.75,146
20130501|2013-02-26 20:00,27,694.75,694.75,694.25,694.5,158
20130501|2013-02-26 20:30,27,694.5,694.5,694,694,200
20130501|2013-02-26 21:00,27,694.5,695,694.5,694.5,26
20130501|2013-02-26 21:30,27,694.5,694.75,694.5,694.5,8
20130501|2013-02-26 22:00,27,694.25,695,694.25,694.25,122
20130501|2013-02-26 22:30,27,694.5,694.75,694.25,694.25,106
20130501|2013-02-26 23:00,27,694.5,694.75,693.75,694,209
20130501|2013-02-26 23:30,27,694,694.25,693.75,693.75,200
20130501|2013-02-27 00:00,27,693.75,694,693.5,693.75,146
20130501|2013-02-27 00:30,27,693.5,693.75,693.5,693.75,149
20130501|2013-02-27 01:00,27,693.75,693.75,692.75,692.75,477
20130501|2013-02-27 01:30,27,692.75,693.25,692.25,692.75,360
20130501|2013-02-27 02:00,27,692.75,693.25,692.25,692.75,241
20130501|2013-02-27 02:30,27,692.5,693.25,692.25,692.75,431
20130501|2013-02-27 03:00,27,692.75,693.75,692.5,693.5,718
20130501|2013-02-27 03:30,27,693.5,694.5,693.5,694.25,398
20130501|2013-02-27 04:00,27,694.25,694.25,693.75,694,220
20130501|2013-02-27 04:30,27,694,694,693.5,693.5,181
20130501|2013-02-27 05:00,27,693.5,694,693.25,693.5,710
20130501|2013-02-27 05:30,27,693.5,694.25,693.25,694,770
20130501|2013-02-27 06:00,27,694,694.75,694,694.5,1080
20130501|2013-02-27 06:30,27,694.5,695.75,694.25,695.25,1200
20130501|2013-02-27 07:00,27,695.25,695.25,693.75,693.75,926
20130501|2013-02-27 07:30,27,694,695.25,693.75,695,923
20130501|2013-02-27 08:00,27,695.25,698,694.75,697.75,3500
20130501|2013-02-27 08:30,27,697.75,698.75,697,697.5,3677
20130501|2013-02-27 09:00,27,697.75,698.25,696.75,697,3854
20130501|2013-02-27 09:30,27,697,697,691.25,693.25,19337
20130501|2013-02-27 10:00,27,693,695,692.5,694.25,8196
20130501|2013-02-27 10:30,27,694.25,694.75,693,694.25,4386
20130501|2013-02-27 11:00,27,694.5,695,694,694.25,2803
20130501|2013-02-27 11:30,27,694,694.5,693,694.25,4569
20130501|2013-02-27 12:00,27,694.5,694.75,693.75,694,2157
20130501|2013-02-27 12:30,27,694,696.75,694,695.75,6506
20130501|2013-02-27 13:00,27,695.75,695.75,693.5,694.5,3100
20130501|2013-02-27 13:30,27,694.75,696.25,694,695,11058
20130501|2013-02-27 17:00,28,695,695.75,693.5,695.75,752
20130501|2013-02-27 17:30,28,696,696.25,695.25,696.25,370
20130501|2013-02-27 18:00,28,696.25,697.25,696,697.25,200
20130501|2013-02-27 18:30,28,697,697.5,696.75,697.25,173
20130501|2013-02-27 19:00,28,697.25,697.5,697,697.25,85
20130501|2013-02-27 19:30,28,697.25,697.75,697,697.75,231
20130501|2013-02-27 20:00,28,697.5,698,697.5,697.75,135
20130501|2013-02-27 20:30,28,697.75,698,696.75,697.25,171
20130501|2013-02-27 21:00,28,697.25,698,697,697.75,282
20130501|2013-02-27 21:30,28,697.75,698,697.25,697.25,57
20130501|2013-02-27 22:00,28,697.25,697.25,697,697,32
20130501|2013-02-27 22:30,28,696.75,696.75,696,696.25,106
20130501|2013-02-27 23:00,28,696,696.25,696,696,44
20130501|2013-02-27 23:30,28,696,696,695.25,695.25,67
20130501|2013-02-28 00:00,28,695.5,695.75,695,695.25,260
20130501|2013-02-28 00:30,28,695.25,695.25,694.75,695.25,69
20130501|2013-02-28 01:00,28,694.75,695.25,694.75,695.25,57
20130501|2013-02-28 01:30,28,695.25,695.5,694.5,695,377
20130501|2013-02-28 02:00,28,695.25,696,695,695.5,311
20130501|2013-02-28 02:30,28,695.5,695.75,695,695.75,280
20130501|2013-02-28 03:00,28,696,696.5,695,695.25,179
20130501|2013-02-28 03:30,28,695.5,696.5,695.5,696.25,178
20130501|2013-02-28 04:00,28,696.5,696.5,695.75,696.5,84
20130501|2013-02-28 04:30,28,696.5,697.75,696.5,697.5,640
20130501|2013-02-28 05:00,28,697.25,698,697,697.25,296
20130501|2013-02-28 05:30,28,697.25,697.5,697,697,43
20130501|2013-02-28 06:00,28,697,697.75,697,697.75,276
20130501|2013-02-28 06:30,28,697.5,697.5,696.25,696.25,552
20130501|2013-02-28 07:00,28,696.25,697.75,696.25,697.5,612
20130501|2013-02-28 07:30,28,697.75,698.25,693.75,696.5,3243
20130501|2013-02-28 08:00,28,696.75,697.5,696.5,697,1155
20130501|2013-02-28 08:30,28,697,698.5,696.75,698.5,1777
20130501|2013-02-28 09:00,28,698.5,700,698,700,4977
20130501|2013-02-28 09:30,28,699.75,702.75,699,702.25,21051
20130501|2013-02-28 10:00,28,702,706,702,702.75,14952
20130501|2013-02-28 10:30,28,702.75,703.75,702,703,7650
20130501|2013-02-28 11:00,28,703,704.5,702.5,704.25,5862
20130501|2013-02-28 11:30,28,704.25,704.5,703,704,5705
20130501|2013-02-28 12:00,28,704,704.75,703.5,704.25,4491
20130501|2013-02-28 12:30,28,704.25,705.5,703.5,704.25,5348
20130501|2013-02-28 13:00,28,704,704.75,702.75,703.25,4042
20130501|2013-02-28 13:30,28,703.5,705.75,700.5,704.75,19807
20130501|2013-02-28 17:00,1,703.5,704,702.5,702.75,1269
20130501|2013-02-28 17:30,1,702.5,703.5,702.25,703,243
20130501|2013-02-28 18:00,1,703,704.75,703,704.5,554
20130501|2013-02-28 18:30,1,704.5,705,704.25,704.75,186
20130501|2013-02-28 19:00,1,704.75,705,704.25,704.5,295
20130501|2013-02-28 19:30,1,704.75,705,704.5,705,118
20130501|2013-02-28 20:00,1,704.75,706,704.75,706,404
20130501|2013-02-28 20:30,1,705.75,705.75,705.25,705.5,219
20130501|2013-02-28 21:00,1,705.5,705.75,705.25,705.5,58
20130501|2013-02-28 21:30,1,705.5,705.75,705.25,705.5,51
20130501|2013-02-28 22:00,1,705.25,706,705.25,705.5,107
20130501|2013-02-28 22:30,1,705.5,705.75,705.25,705.25,64
20130501|2013-02-28 23:00,1,705.5,705.75,705.25,705.5,33
20130501|2013-02-28 23:30,1,705.5,706,705.5,706,44
20130501|2013-03-01 00:00,1,706,706.25,705.75,706.25,127
20130501|2013-03-01 00:30,1,706,706.25,705.75,706.25,56
20130501|2013-03-01 01:00,1,706.25,706.25,705.5,706,205
20130501|2013-03-01 01:30,1,706,706.25,705.5,706.25,207
20130501|2013-03-01 02:00,1,706.25,707.5,706.25,706.5,679
20130501|2013-03-01 02:30,1,706.5,707,706,707,172
20130501|2013-03-01 03:00,1,706.75,707.5,706.5,707.25,168
20130501|2013-03-01 03:30,1,707,707,705,705,908
20130501|2013-03-01 04:00,1,705,705.5,704.5,705,257
20130501|2013-03-01 04:30,1,705,705,703.5,703.75,805
20130501|2013-03-01 05:00,1,704,704,703.5,703.75,293
20130501|2013-03-01 05:30,1,703.5,704,702.25,703,571
20130501|2013-03-01 06:00,1,702.5,703.75,701.5,701.75,649
20130501|2013-03-01 06:30,1,701.5,702,700.5,700.5,1556
20130501|2013-03-01 07:00,1,700.75,702.5,700,702.5,1378
20130501|2013-03-01 07:30,1,702.75,703.25,701.5,702,905
20130501|2013-03-01 08:00,1,702,702.25,700.25,700.25,1666
20130501|2013-03-01 08:30,1,700.25,700.5,699.25,700,2334
20130501|2013-03-01 09:00,1,700,701.5,700,701.25,2261
20130501|2013-03-01 09:30,1,701.5,707,700,706.75,15567
20130501|2013-03-01 10:00,1,706.75,707.5,705,706.75,10591
20130501|2013-03-01 10:30,1,706.75,708,705,707,6257
20130501|2013-03-01 11:00,1,707,709.75,707,708,8969
20130501|2013-03-01 11:30,1,707.75,708.5,705.5,707,6767
20130501|2013-03-01 12:00,1,707,707.5,705.25,707,4344
20130501|2013-03-01 12:30,1,707,709,706.5,708.75,3603
20130501|2013-03-01 13:00,1,708.75,709,707.25,707.75,2768
20130501|2013-03-01 13:30,1,707.75,709,707.25,708.5,10443
20130501|2013-03-03 17:00,4,707.5,709,707,708.75,1494
20130501|2013-03-03 17:30,4,708.75,709.5,708.75,709.25,394
20130501|2013-03-03 18:00,4,709,709.75,709,709.25,165
20130501|2013-03-03 18:30,4,709.25,709.25,708.5,708.75,161
20130501|2013-03-03 20:00,4,709,709.75,709,709.5,438
20130501|2013-03-03 20:30,4,709.75,709.75,709.25,709.5,222
20130501|2013-03-03 21:00,4,709.75,709.75,709.25,709.5,183
20130501|2013-03-03 21:30,4,709.5,709.75,709.25,709.5,39
20130501|2013-03-03 22:00,4,709.5,709.5,709.25,709.25,28
20130501|2013-03-03 22:30,4,709.5,709.5,709,709,36
20130501|2013-03-03 23:00,4,709.25,709.5,708.75,709.5,249
20130501|2013-03-03 23:30,4,709.5,709.5,709.25,709.25,119
20130501|2013-03-04 00:00,4,709.25,709.75,709.25,709.5,149
20130501|2013-03-04 00:30,4,709.25,709.5,709.25,709.25,8
20130501|2013-03-04 01:00,4,709.5,709.5,709,709.25,152
20130501|2013-03-04 01:30,4,709.5,710,709.5,710,318
20130501|2013-03-04 02:00,4,709.75,710,709.5,709.75,236
20130501|2013-03-04 02:30,4,709.75,711,709.5,710.5,469
20130501|2013-03-04 03:00,4,710,711,709.75,710.75,532
20130501|2013-03-04 03:30,4,710.75,711.5,710.25,711.25,352
20130501|2013-03-04 04:00,4,711.5,711.5,710.75,710.75,123
20130501|2013-03-04 04:30,4,711,711.5,710.75,711.25,178
20130501|2013-03-04 05:00,4,711.5,712.75,711.5,712,718
20130501|2013-03-04 05:30,4,712.25,712.25,711,711,157
20130501|2013-03-04 06:00,4,711,711.25,710,710.75,698
20130501|2013-03-04 06:30,4,710.75,710.75,708.5,708.75,723
20130501|2013-03-04 07:00,4,709,709,707.25,708.5,1458
20130501|2013-03-04 07:30,4,708.5,710.75,707.75,710.75,1227
20130501|2013-03-04 08:00,4,710.75,712,709.25,709.75,3021
20130501|2013-03-04 08:30,4,710,710.25,709.25,710,1097
20130501|2013-03-04 09:00,4,710,711.5,709.75,711.5,2129
20130501|2013-03-04 09:30,4,711.25,712.75,707.25,707.25,16043
20130501|2013-03-04 10:00,4,707.5,708,704,705.25,11400
20130501|2013-03-04 10:30,4,705.25,705.75,695.25,697.25,17715
20130501|2013-03-04 11:00,4,697,698.25,695.5,698,12039
20130501|2013-03-04 11:30,4,697.75,700.75,697.5,699.5,6165
20130501|2013-03-04 12:00,4,699.25,701.25,699.25,700,3809
20130501|2013-03-04 12:30,4,700,700.5,698,700.5,3626
20130501|2013-03-04 13:00,4,700.75,703,700.5,701.75,4637
20130501|2013-03-04 13:30,4,701.75,704.5,700.25,703.5,9016
20130501|2013-03-04 17:00,5,703,706,702.5,705.25,981
20130501|2013-03-04 17:30,5,705,705,703.75,704.25,210
20130501|2013-03-04 18:00,5,704.25,704.75,704,704.5,124
20130501|2013-03-04 18:30,5,704.25,705,703.5,704.25,168
20130501|2013-03-04 19:00,5,704.25,705.75,703.25,705.75,318
20130501|2013-03-04 19:30,5,705.5,705.75,704.5,704.75,161
20130501|2013-03-04 20:00,5,704.75,705,703.5,704.25,93
20130501|2013-03-04 20:30,5,704.25,704.25,703.5,704,115
20130501|2013-03-04 21:00,5,704,704.75,704,704.5,48
20130501|2013-03-04 21:30,5,704.5,704.75,703.75,704.75,92
20130501|2013-03-04 22:00,5,704.75,704.75,704,704,111
20130501|2013-03-04 22:30,5,704,704.25,704,704,48
20130501|2013-03-04 23:00,5,704.25,704.25,704,704,27
20130501|2013-03-04 23:30,5,704,704.5,704,704,11
20130501|2013-03-05 00:00,5,704,704,703.75,703.75,74
20130501|2013-03-05 00:30,5,703.75,704,703.25,703.25,76
20130501|2013-03-05 01:00,5,703.5,704,703.25,703.75,82
20130501|2013-03-05 01:30,5,703.75,705,703.75,705,150
20130501|2013-03-05 02:00,5,704.75,705,704.75,705,77
20130501|2013-03-05 02:30,5,705,707.25,705,707,617
20130501|2013-03-05 03:00,5,707,707.75,707,707,323
20130501|2013-03-05 03:30,5,706.75,707,706,706.5,191
20130501|2013-03-05 04:00,5,706.75,707.25,706.25,706.5,90
20130501|2013-03-05 04:30,5,706.25,706.5,705.75,706.5,145
20130501|2013-03-05 05:00,5,706.25,706.5,705.75,706,49
20130501|2013-03-05 05:30,5,706.25,707,705.75,706.25,218
20130501|2013-03-05 06:00,5,706,706.5,705.75,706,50
20130501|2013-03-05 06:30,5,705.75,706,704,704,534
20130501|2013-03-05 07:00,5,704,705.5,704,705,691
20130501|2013-03-05 07:30,5,705,707,704.5,705,1438
20130501|2013-03-05 08:00,5,705,706.5,704.25,705,1982
20130501|2013-03-05 08:30,5,704.75,707,704.25,707,2608
20130501|2013-03-05 09:00,5,707,707.5,706.25,706.5,2611
20130501|2013-03-05 09:30,5,706.5,711.25,706,710.75,20300
20130501|2013-03-05 10:00,5,710.75,711.25,709,710.25,8314
20130501|2013-03-05 10:30,5,710.5,711,707,707.5,7368
20130501|2013-03-05 11:00,5,707.75,708.75,706.75,707.75,3507
20130501|2013-03-05 11:30,5,708,708.5,706.75,707.75,2179
20130501|2013-03-05 12:00,5,707.75,710,707.75,709.25,3221
20130501|2013-03-05 12:30,5,709.5,710.25,706.75,707,4813
20130501|2013-03-05 13:00,5,707,708,706,707.5,3693
20130501|2013-03-05 13:30,5,707.5,709.5,706.25,709.25,9661
20130501|2013-03-05 17:00,6,709,709.5,706.25,707,942
20130501|2013-03-05 17:30,6,707,707,706.5,706.75,84
20130501|2013-03-05 18:00,6,707,708,707,707.25,129
20130501|2013-03-05 18:30,6,707.5,707.5,706.5,707,118
20130501|2013-03-05 19:00,6,707,707.25,706.25,707,124
20130501|2013-03-05 19:30,6,707,707.25,706.75,707.25,50
20130501|2013-03-05 20:00,6,707,708,707,708,99
20130501|2013-03-05 20:30,6,708,709,707.75,708,186
20130501|2013-03-05 21:00,6,708,708,707.5,707.5,12
20130501|2013-03-05 21:30,6,707.75,708.25,707.75,708.25,47
20130501|2013-03-05 22:00,6,708.25,708.75,708.25,708.5,34
20130501|2013-03-05 22:30,6,708.5,709,708.25,708.25,67
20130501|2013-03-05 23:00,6,708.25,708.75,708.25,708.75,5
20130501|2013-03-05 23:30,6,708.5,708.75,708.25,708.75,51
20130501|2013-03-06 00:00,6,708.75,709,708.5,709,26
20130501|2013-03-06 00:30,6,708.75,709,708.75,708.75,14
20130501|2013-03-06 01:00,6,709,709.5,709,709.5,88
20130501|2013-03-06 01:30,6,709.25,709.5,709,709.5,64
20130501|2013-03-06 02:00,6,709.5,709.75,708.25,709,199
20130501|2013-03-06 02:30,6,709.25,709.25,709,709.25,65
20130501|2013-03-06 03:00,6,708.75,709,707.5,707.5,226
20130501|2013-03-06 03:30,6,707.25,707.5,706.75,707,179
20130501|2013-03-06 04:00,6,706.75,707.25,706.25,706.75,217
20130501|2013-03-06 04:30,6,706.75,707,706.75,706.75,23
20130501|2013-03-06 05:00,6,706.5,707.75,706,707.75,295
20130501|2013-03-06 05:30,6,707.5,708.75,707.25,707.5,370
20130501|2013-03-06 06:00,6,707.5,708.25,707,707.75,185
20130501|2013-03-06 06:30,6,708,708,707.25,707.75,78
20130501|2013-03-06 07:00,6,707.5,708,707,707.25,477
20130501|2013-03-06 07:30,6,707.25,707.5,705,705,1774
20130501|2013-03-06 08:00,6,705,706.25,704.75,705.25,1649
20130501|2013-03-06 08:30,6,705.25,705.25,702.25,702.75,4693
20130501|2013-03-06 09:00,6,702.5,702.75,700.75,701,4502
20130501|2013-03-06 09:30,6,701,703.5,698.25,702.75,17311
20130501|2013-03-06 10:00,6,702.75,703.25,698.25,698.5,9094
20130501|2013-03-06 10:30,6,698.25,700,697.25,699.5,7240
20130501|2013-03-06 11:00,6,699.5,699.75,698,698.25,5213
20130501|2013-03-06 11:30,6,698.25,698.25,692.75,694.25,15460
20130501|2013-03-06 12:00,6,694.25,694.75,691.25,694.5,10329
20130501|2013-03-06 12:30,6,694.25,694.5,693.25,693.75,3902
20130501|2013-03-06 13:00,6,693.75,694,692.5,692.75,3855
20130501|2013-03-06 13:30,6,692.75,693,688,688.25,21142
20130501|2013-03-06 17:00,7,688.75,690,688.5,689.25,1083
20130501|2013-03-06 17:30,7,689.25,689.25,688.5,688.5,163
20130501|2013-03-06 18:00,7,688.5,689,688.5,688.5,233
20130501|2013-03-06 18:30,7,688.75,690.5,688.75,690.25,500
20130501|2013-03-06 19:00,7,690,691,690,690.5,275
20130501|2013-03-06 19:30,7,690.25,691,690.25,690.75,125
20130501|2013-03-06 20:00,7,690.5,691,690.5,690.75,56
20130501|2013-03-06 20:30,7,690.75,691,690.5,690.5,139
20130501|2013-03-06 21:00,7,690.5,690.5,690.25,690.25,28
20130501|2013-03-06 21:30,7,690.25,690.5,690,690.25,48
20130501|2013-03-06 22:00,7,690.25,690.75,690.25,690.5,34
20130501|2013-03-06 22:30,7,690.75,690.75,690.25,690.25,38
20130501|2013-03-06 23:00,7,690.5,691,690.5,691,94
20130501|2013-03-06 23:30,7,690.75,691,690.75,691,48
20130501|2013-03-07 00:00,7,691,691.75,691,691,217
20130501|2013-03-07 00:30,7,691,692,691,692,164
20130501|2013-03-07 01:00,7,692,692.5,691.25,692,211
20130501|2013-03-07 01:30,7,692,692.5,691,692.5,455
20130501|2013-03-07 02:00,7,692.5,693,692,692.75,219
20130501|2013-03-07 02:30,7,692.75,693,692,692.75,480
20130501|2013-03-07 03:00,7,692.75,692.75,691.5,692.75,281
20130501|2013-03-07 03:30,7,692.5,692.5,691.75,692.25,204
20130501|2013-03-07 04:00,7,692.5,692.75,691.25,691.5,351
20130501|2013-03-07 04:30,7,691.25,691.5,690,690.25,211
20130501|2013-03-07 05:00,7,690.5,691.25,690.5,691,142
20130501|2013-03-07 05:30,7,691.25,691.25,688.5,688.5,612
20130501|2013-03-07 06:00,7,688.75,690.25,688.5,689.75,441
20130501|2013-03-07 06:30,7,689.75,689.75,688.5,688.75,404
20130501|2013-03-07 07:00,7,689,689,688.25,688.5,833
20130501|2013-03-07 07:30,7,688.5,689,685,685.5,6272
20130501|2013-03-07 08:00,7,685.25,688,685,687.5,2535
20130501|2013-03-07 08:30,7,687.5,688.25,687.25,688,1048
20130501|2013-03-07 09:00,7,688,691.75,687.75,691.25,5335
20130501|2013-03-07 09:30,7,691.25,692,688.5,689.5,17791
20130501|2013-03-07 10:00,7,689.5,690.25,686.25,686.75,7119
20130501|2013-03-07 10:30,7,686.75,686.75,682,683,13955
20130501|2013-03-07 11:00,7,682.75,686.25,682.75,685.5,6868
20130501|2013-03-07 11:30,7,685.25,685.5,684,684.25,3859
20130501|2013-03-07 12:00,7,684.5,686,684,685.75,3768
20130501|2013-03-07 12:30,7,685.5,686,684.75,685.75,2286
20130501|2013-03-07 13:00,7,685.75,690,685.5,689.25,6113
20130501|2013-03-07 13:30,7,689.25,692.25,687.75,691.5,13128
20130501|2013-03-07 17:00,8,691,691.75,690.25,691,390
20130501|2013-03-07 17:30,8,691.25,691.75,691.25,691.5,74
20130501|2013-03-07 18:00,8,691.75,691.75,689.75,690.75,298
20130501|2013-03-07 18:30,8,691,691.25,690.75,691.25,50
20130501|2013-03-07 19:00,8,691.25,692,691.25,691.5,248
20130501|2013-03-07 19:30,8,691.75,692,691.25,691.5,56
20130501|2013-03-07 20:00,8,691.5,692.75,691.5,692.75,171
20130501|2013-03-07 20:30,8,692.5,692.5,691.75,692,40
20130501|2013-03-07 21:00,8,692.25,692.75,691.25,692.75,115
20130501|2013-03-07 21:30,8,692.5,693,692.25,693,111
20130501|2013-03-07 22:00,8,693.25,693.75,692.75,693.5,192
20130501|2013-03-07 22:30,8,693.5,693.5,693,693,116
20130501|2013-03-07 23:00,8,693.25,693.25,693,693,24
20130501|2013-03-07 23:30,8,693,693.5,692.75,693,73
20130501|2013-03-08 00:00,8,692.75,692.75,692.25,692.25,84
20130501|2013-03-08 00:30,8,692.25,693,692.25,692.75,93
20130501|2013-03-08 01:00,8,692.75,694.5,692.75,693.75,471
20130501|2013-03-08 01:30,8,693.75,694.75,693.75,694,297
20130501|2013-03-08 02:00,8,694,694.75,693.75,694.25,413
20130501|2013-03-08 02:30,8,694,694.75,693.5,694.75,180
20130501|2013-03-08 03:00,8,694.5,694.75,693.75,694.25,152
20130501|2013-03-08 03:30,8,694.5,694.5,693.5,694.5,227
20130501|2013-03-08 04:00,8,694.25,694.75,693.75,694,145
20130501|2013-03-08 04:30,8,694,694.5,694,694.25,191
20130501|2013-03-08 05:00,8,694.5,694.75,694,694.75,168
20130501|2013-03-08 05:30,8,694.75,695.75,693.5,694.25,471
20130501|2013-03-08 06:00,8,694,694,693,693.5,302
20130501|2013-03-08 06:30,8,693.5,694.5,693.25,693.25,330
20130501|2013-03-08 07:00,8,693.5,693.75,692.5,693.25,590
20130501|2013-03-08 07:30,8,693.75,694.25,691.5,692.25,765
20130501|2013-03-08 08:00,8,692.5,694,691.25,693.25,896
20130501|2013-03-08 08:30,8,693.5,694.75,693.25,693.25,1633
20130501|2013-03-08 09:00,8,693.5,694,693,693.5,2183
20130501|2013-03-08 09:30,8,693.5,695.5,691.75,694,11864
20130501|2013-03-08 10:00,8,694,695,693.25,694,5492
20130501|2013-03-08 10:30,8,694.25,695.5,691.75,692.25,5433
20130501|2013-03-08 11:00,8,692.25,705,690.25,695.5,32299
20130501|2013-03-08 11:30,8,695.25,699.25,694.75,698,8224
20130501|2013-03-08 12:00,8,698,702.5,697.75,702.5,9464
20130501|2013-03-08 12:30,8,702.5,702.75,698.5,699.5,5422
20130501|2013-03-08 13:00,8,699.5,700.25,698.25,698.75,2786
20130501|2013-03-08 13:30,8,698.75,704,698.75,703.5,13880
20130501|2013-03-10 17:00,11,703,706,702.5,704,1909
20130501|2013-03-10 17:30,11,704,706,704,705.75,480
20130501|2013-03-10 18:00,11,705.5,706,705.25,705.75,260
20130501|2013-03-10 18:30,11,705.5,707,705.25,706.5,535
20130501|2013-03-10 19:00,11,706.75,707,706.5,706.75,454
20130501|2013-03-10 19:30,11,707,707.5,706.75,707.5,646
20130501|2013-03-10 20:00,11,707.25,707.5,707,707.25,215
20130501|2013-03-10 20:30,11,707.25,707.75,707,707.75,151
20130501|2013-03-10 21:00,11,707.75,708,707.25,708,342
20130501|2013-03-10 21:30,11,708,709.5,708,709,560
20130501|2013-03-10 22:00,11,709,709,707.25,707.75,125
20130501|2013-03-10 22:30,11,707.25,707.75,707.25,707.5,35
20130501|2013-03-10 23:00,11,707.75,708.5,707.75,708.25,61
20130501|2013-03-10 23:30,11,708.5,708.75,708.25,708.75,58
20130501|2013-03-11 00:00,11,708.75,709.25,708.75,708.75,72
20130501|2013-03-11 00:30,11,709,709,707.5,707.75,59
20130501|2013-03-11 01:00,11,707.75,708.25,707,707.25,162
20130501|2013-03-11 01:30,11,707.25,707.25,707,707,51
20130501|2013-03-11 02:00,11,707.25,710,706.75,709.75,755
20130501|2013-03-11 02:30,11,709.75,710,706.75,708.75,388
20130501|2013-03-11 03:00,11,709,709.75,708,708.75,438
20130501|2013-03-11 03:30,11,709,709.25,708,708.5,267
20130501|2013-03-11 04:00,11,708.5,709,707.75,708,220
20130501|2013-03-11 04:30,11,708,708,707.5,707.5,158
20130501|2013-03-11 05:00,11,707.75,708.5,707.75,708,233
20130501|2013-03-11 05:30,11,708,708.5,707.5,708.5,120
20130501|2013-03-11 06:00,11,708.25,708.25,707,707.5,175
20130501|2013-03-11 06:30,11,707.5,707.5,706,707.25,546
20130501|2013-03-11 07:00,11,707.25,707.5,706,706.75,606
20130501|2013-03-11 07:30,11,706.75,706.75,704,704.5,1167
20130501|2013-03-11 08:00,11,704.5,706.25,704.25,704.25,1502
20130501|2013-03-11 08:30,11,704.25,705.5,703.5,704.25,2026
20130501|2013-03-11 09:00,11,704.25,704.25,703,703.75,2007
20130501|2013-03-11 09:30,11,703.5,708.5,703.5,707.75,13793
20130501|2013-03-11 10:00,11,708,711.75,707.25,711.25,14823
20130501|2013-03-11 10:30,11,711,713.5,711,712.25,15900
20130501|2013-03-11 11:00,11,712,716.25,712,712.75,17437
20130501|2013-03-11 11:30,11,713,713.25,711.5,712.5,7227
20130501|2013-03-11 12:00,11,712.5,714.75,712.5,713,5731
20130501|2013-03-11 12:30,11,713,714.5,712.75,713,4261
20130501|2013-03-11 13:00,11,713,713.25,711.5,711.75,4960
20130501|2013-03-11 13:30,11,711.75,712.5,710,710,9769
20130501|2013-03-11 17:00,12,710,710.5,709.25,709.25,1011
20130501|2013-03-11 17:30,12,709.25,709.75,709.25,709.5,148
20130501|2013-03-11 18:00,12,709.25,709.75,709.25,709.75,181
20130501|2013-03-11 18:30,12,709.75,710.5,709.75,710.5,122
20130501|2013-03-11 19:00,12,710.25,711,710.25,710.75,251
20130501|2013-03-11 19:30,12,710.75,711,710.5,710.75,71
20130501|2013-03-11 20:00,12,710.75,710.75,709.75,709.75,169
20130501|2013-03-11 20:30,12,710,710.25,709.25,709.25,151
20130501|2013-03-11 21:00,12,709.5,709.5,708.75,708.75,180
20130501|2013-03-11 21:30,12,708.75,710,708.75,709.75,235
20130501|2013-03-11 22:00,12,710,710,709.75,709.75,19
20130501|2013-03-11 22:30,12,710,711.25,710,711.25,395
20130501|2013-03-11 23:00,12,711.25,711.75,711,711.5,215
20130501|2013-03-11 23:30,12,711.25,711.5,711.25,711.25,94
20130501|2013-03-12 00:00,12,711.5,711.75,711.25,711.75,131
20130501|2013-03-12 00:30,12,712,712.25,711.5,712.25,192
20130501|2013-03-12 01:00,12,712.25,713,711.5,712.5,278
20130501|2013-03-12 01:30,12,712.25,712.25,711.25,711.5,137
20130501|2013-03-12 02:00,12,711.75,712,711.5,712,67
20130501|2013-03-12 02:30,12,712.25,712.25,710.5,711.5,322
20130501|2013-03-12 03:00,12,711.5,711.75,710.75,711.5,90
20130501|2013-03-12 03:30,12,711.5,711.75,711.25,711.25,25
20130501|2013-03-12 04:00,12,711.5,711.75,711,711.25,104
20130501|2013-03-12 04:30,12,711.25,711.25,710.5,711,108
20130501|2013-03-12 05:00,12,711,711.5,711,711.5,76
20130501|2013-03-12 05:30,12,711.25,711.5,711,711,91
20130501|2013-03-12 06:00,12,711,712,711,711.25,174
20130501|2013-03-12 06:30,12,711.25,711.5,710,710.5,606
20130501|2013-03-12 07:00,12,710.5,712.25,710.25,712.25,622
20130501|2013-03-12 07:30,12,712.25,714,712.25,713.75,2009
20130501|2013-03-12 08:00,12,714,714.5,712.75,713.75,2136
20130501|2013-03-12 08:30,12,713.75,714,709,709.75,3803
20130501|2013-03-12 09:00,12,709.75,711.5,709.5,710,3016
20130501|2013-03-12 09:30,12,709.75,717,709,714,22062
20130501|2013-03-12 10:00,12,713.75,715.25,713,713.25,7519
20130501|2013-03-12 10:30,12,713.5,715.25,713.25,714.5,5123
20130501|2013-03-12 11:00,12,714.75,716,713.75,716,6773
20130501|2013-03-12 11:30,12,716,717.75,715.75,717.25,9219
20130501|2013-03-12 12:00,12,717.25,717.5,716.25,717.25,3422
20130501|2013-03-12 12:30,12,717.25,717.5,715.25,715.75,4967
20130501|2013-03-12 13:00,12,716,716,714.5,715.5,3061
20130501|2013-03-12 13:30,12,715.5,716.5,713.5,714.75,12029
20130501|2013-03-12 17:00,13,713.75,714.25,712.5,713.5,1147
20130501|2013-03-12 17:30,13,713.5,713.75,713.25,713.5,85
20130501|2013-03-12 18:00,13,713.5,713.5,713.25,713.25,52
20130501|2013-03-12 18:30,13,713.5,713.5,713,713.25,56
20130501|2013-03-12 19:00,13,713.5,713.5,713,713.5,28
20130501|2013-03-12 19:30,13,713.5,713.75,713.25,713.5,90
20130501|2013-03-12 20:00,13,713.75,713.75,713,713.25,201
20130501|2013-03-12 20:30,13,713.25,713.25,712.25,712.25,189
20130501|2013-03-12 21:00,13,712.5,713,712,713,179
20130501|2013-03-12 21:30,13,713,713.25,712.75,713.25,64
20130501|2013-03-12 22:00,13,713.5,713.75,713.25,713.75,193
20130501|2013-03-12 22:30,13,713.75,714.75,713.5,714.5,433
20130501|2013-03-12 23:00,13,714.5,715.5,714.25,715.25,506
20130501|2013-03-12 23:30,13,715,715.75,714.75,715.25,89
20130501|2013-03-13 00:00,13,715.25,715.75,715.25,715.25,157
20130501|2013-03-13 00:30,13,715.5,715.5,715.25,715.25,61
20130501|2013-03-13 01:00,13,715.25,715.5,715,715.25,164
20130501|2013-03-13 01:30,13,715.25,715.75,715,715.5,116
20130501|2013-03-13 02:00,13,715.5,715.75,715.25,715.75,79
20130501|2013-03-13 02:30,13,715.75,716,715.5,716,35
20130501|2013-03-13 03:00,13,715.5,716.75,715.5,716.5,346
20130501|2013-03-13 03:30,13,716.25,716.25,716,716.25,76
20130501|2013-03-13 04:00,13,716.25,717,715.5,715.75,211
20130501|2013-03-13 04:30,13,715.75,716.25,715.75,716.25,165
20130501|2013-03-13 05:00,13,716.25,717,716.25,717,605
20130501|2013-03-13 05:30,13,717,717.75,716.75,717.25,551
20130501|2013-03-13 06:00,13,717.5,717.5,717,717,175
20130501|2013-03-13 06:30,13,717,717.25,716.75,717,329
20130501|2013-03-13 07:00,13,717,717,714.25,714.25,1222
20130501|2013-03-13 07:30,13,714.25,715.25,714,714.5,1033
20130501|2013-03-13 08:00,13,714.5,714.5,712.25,713,2204
20130501|2013-03-13 08:30,13,713,713.5,711,712.5,5081
20130501|2013-03-13 09:00,13,712.5,713,707.75,708.25,8236
20130501|2013-03-13 09:30,13,708.25,709,700.5,705,27262
20130501|2013-03-13 10:00,13,704.75,705.5,703,704.25,8525
20130501|2013-03-13 10:30,13,704.25,707.5,704,706.75,6231
20130501|2013-03-13 11:00,13,707,709.75,705.25,708.75,8262
20130501|2013-03-13 11:30,13,709,710.5,708,709.25,6690
20130501|2013-03-13 12:00,13,709.25,710.5,708.5,709.75,3876
20130501|2013-03-13 12:30,13,709.75,711,707.25,707.5,6115
20130501|2013-03-13 13:00,13,707.5,708.25,705.75,708.25,4029
20130501|2013-03-13 13:30,13,708.25,711,706.75,710.75,10293
20130501|2013-03-13 17:00,14,710.75,711,710,710.5,962
20130501|2013-03-13 17:30,14,710.5,711,710,711,160
20130501|2013-03-13 18:00,14,711,711.5,710.5,710.75,197
20130501|2013-03-13 18:30,14,710.75,711.5,710.75,711,86
20130501|2013-03-13 19:00,14,711,711.5,711,711.25,92
20130501|2013-03-13 19:30,14,711.5,712,711.25,711.5,184
20130501|2013-03-13 20:00,14,711.25,711.25,709.25,709.25,244
20130501|2013-03-13 20:30,14,709.25,710,709.25,710,106
20130501|2013-03-13 21:00,14,709.75,710,709.5,709.75,59
20130501|2013-03-13 21:30,14,710,710,709.75,709.75,23
20130501|2013-03-13 22:00,14,709.75,709.75,709,709,85
20130501|2013-03-13 22:30,14,709,709.25,708.25,708.75,214
20130501|2013-03-13 23:00,14,708.5,709,708.5,709,20
20130501|2013-03-13 23:30,14,709,709.5,709,709.5,51
20130501|2013-03-14 00:00,14,709.5,709.5,709,709.5,15
20130501|2013-03-14 00:30,14,709.5,709.5,709.25,709.25,61
20130501|2013-03-14 01:00,14,709.75,712,709.25,712,511
20130501|2013-03-14 01:30,14,712,713,711.5,712.75,381
20130501|2013-03-14 02:00,14,712.75,713,712.25,712.75,199
20130501|2013-03-14 02:30,14,713,713.25,712.5,712.75,200
20130501|2013-03-14 03:00,14,712.5,712.75,712,712.25,227
20130501|2013-03-14 03:30,14,712.25,712.5,711.75,712.25,218
20130501|2013-03-14 04:00,14,712.25,712.5,711.25,711.5,184
20130501|2013-03-14 04:30,14,711.5,712,709.75,710,604
20130501|2013-03-14 05:00,14,710,710.75,709.75,710.5,164
20130501|2013-03-14 05:30,14,710.5,710.5,709.5,709.75,429
20130501|2013-03-14 06:00,14,709.75,710,708.5,709.5,259
20130501|2013-03-14 06:30,14,709.5,710,709.25,709.5,103
20130501|2013-03-14 07:00,14,709.75,710.75,709.5,710,1220
20130501|2013-03-14 07:30,14,709.75,710.75,708.5,708.75,2561
20130501|2013-03-14 08:00,14,709,710.25,708.5,709.75,1315
20130501|2013-03-14 08:30,14,709.75,711.5,709.75,711,1354
20130501|2013-03-14 09:00,14,711.25,714.75,711,714.5,5397
20130501|2013-03-14 09:30,14,714.5,716.5,711,711.75,15440
20130501|2013-03-14 10:00,14,711.75,714.75,711.75,714.5,5093
20130501|2013-03-14 10:30,14,714.75,716,714,715,7243
20130501|2013-03-14 11:00,14,715.25,716.5,714.5,715.75,5381
20130501|2013-03-14 11:30,14,715.75,716,713,713.5,4249
20130501|2013-03-14 12:00,14,713.75,715.5,713.25,714.25,4189
20130501|2013-03-14 12:30,14,714.5,715.5,714,714.75,3473
20130501|2013-03-14 13:00,14,714.75,716,714.5,715.75,4768
20130501|2013-03-14 13:30,14,715.5,717,715,717,10376
20130501|2013-03-14 17:00,15,716,716,714.25,715.25,1233
20130501|2013-03-14 17:30,15,715,715.75,715,715.75,91
20130501|2013-03-14 18:00,15,715.25,715.5,715,715,29
20130501|2013-03-14 18:30,15,715.5,715.5,715.25,715.25,37
20130501|2013-03-14 19:00,15,715.25,715.5,715.25,715.25,18
20130501|2013-03-14 19:30,15,715.25,715.5,715.25,715.5,12
20130501|2013-03-14 20:00,15,715.5,716,715.25,715.75,83
20130501|2013-03-14 20:30,15,715.75,716,715.5,715.75,60
20130501|2013-03-14 21:00,15,715.5,715.75,715,715.5,91
20130501|2013-03-14 21:30,15,715.5,715.5,715,715,13
20130501|2013-03-14 22:00,15,715,715.5,715,715,51
20130501|2013-03-14 22:30,15,715,716,715,715.75,59
20130501|2013-03-14 23:00,15,716,716,715.5,715.75,139
20130501|2013-03-14 23:30,15,716,716.5,715.75,716.25,120
20130501|2013-03-15 00:00,15,716.5,716.5,716.25,716.25,198
20130501|2013-03-15 00:30,15,716.5,717,716.25,717,383
20130501|2013-03-15 01:00,15,717,717,716.75,717,55
20130501|2013-03-15 01:30,15,717,717,716.5,716.75,65
20130501|2013-03-15 02:00,15,716.75,717,716.25,716.5,79
20130501|2013-03-15 02:30,15,716.5,716.5,714.25,714.75,866
20130501|2013-03-15 03:00,15,714.75,715,714.25,714.75,225
20130501|2013-03-15 03:30,15,714.5,714.75,714.25,714.75,42
20130501|2013-03-15 04:00,15,714.75,715,713.5,714.25,235
20130501|2013-03-15 04:30,15,714.25,715,714,715,277
20130501|2013-03-15 05:00,15,714.75,715.5,714.5,715,346
20130501|2013-03-15 05:30,15,715,716,715,716,187
20130501|2013-03-15 06:00,15,716,716.25,715.75,716.25,199
20130501|2013-03-15 06:30,15,716.25,716.25,716,716.25,203
20130501|2013-03-15 07:00,15,716,717.5,716,716.25,1173
20130501|2013-03-15 07:30,15,716.25,718.75,715.25,716.25,3361
20130501|2013-03-15 08:00,15,716.5,716.75,715,715,1177
20130501|2013-03-15 08:30,15,715,717.5,715,716.5,2342
20130501|2013-03-15 09:00,15,716.5,716.75,716,716,1537
20130501|2013-03-15 09:30,15,716.25,716.75,712.25,714.25,11881
20130501|2013-03-15 10:00,15,714.25,716.75,714.25,716.75,4567
20130501|2013-03-15 10:30,15,716.5,716.75,715.5,716.75,5535
20130501|2013-03-15 11:00,15,716.5,719.75,716.5,718,12281
20130501|2013-03-15 11:30,15,718.25,718.25,714.75,715.5,4845
20130501|2013-03-15 12:00,15,715.5,716.75,714.75,716,2957
20130501|2013-03-15 12:30,15,715.75,717.5,715.5,716.25,3271
20130501|2013-03-15 13:00,15,716.25,717,715.25,715.75,3729
20130501|2013-03-15 13:30,15,715.75,718,715.25,717.75,9260
20130501|2013-03-17 17:00,18,715.5,716.5,712.5,714.25,2481
20130501|2013-03-17 17:30,18,714.25,715,713.5,714.5,281
20130501|2013-03-17 18:00,18,714.25,714.5,713.75,713.75,185
20130501|2013-03-17 18:30,18,713.75,713.75,712.5,713,382
20130501|2013-03-17 19:00,18,712.75,712.75,710.25,711,1158
20130501|2013-03-17 19:30,18,711,711.25,710.5,710.75,207
20130501|2013-03-17 20:00,18,710.75,710.75,710,710.5,608
20130501|2013-03-17 20:30,18,710.25,712.25,710.25,712,396
20130501|2013-03-17 21:00,18,711.75,712,711,711,56
20130501|2013-03-17 21:30,18,711.25,712.25,710.5,712.25,269
20130501|2013-03-17 22:00,18,712.25,712.25,711.75,711.75,101
20130501|2013-03-17 22:30,18,711.5,711.5,711,711.5,51
20130501|2013-03-17 23:00,18,711.5,711.5,711.25,711.25,10
20130501|2013-03-17 23:30,18,711.25,711.25,711,711,12
20130501|2013-03-18 00:00,18,711,711.5,711,711.5,22
20130501|2013-03-18 00:30,18,711.25,711.25,710.75,711.25,28
20130501|2013-03-18 01:00,18,711,711.25,710.5,710.5,145
20130501|2013-03-18 01:30,18,710.5,710.75,710.5,710.5,24
20130501|2013-03-18 02:00,18,710.75,710.75,710.5,710.75,137
20130501|2013-03-18 02:30,18,711,711.75,710.5,711.75,233
20130501|2013-03-18 03:00,18,711.75,712.5,711.25,712.5,233
20130501|2013-03-18 03:30,18,712.25,712.25,710.25,710.5,615
20130501|2013-03-18 04:00,18,710.5,711,710.25,710.75,221
20130501|2013-03-18 04:30,18,710.75,712.25,710.75,711.75,277
20130501|2013-03-18 05:00,18,711.5,711.5,710.75,711.5,140
20130501|2013-03-18 05:30,18,711,711.25,710.75,711.25,43
20130501|2013-03-18 06:00,18,711.25,711.75,711,711,93
20130501|2013-03-18 06:30,18,711,712,711,711.5,225
20130501|2013-03-18 07:00,18,711.5,712.5,711.5,711.5,298
20130501|2013-03-18 07:30,18,711.5,711.75,710.75,711.25,856
20130501|2013-03-18 08:00,18,711.5,713,711.25,712.25,836
20130501|2013-03-18 08:30,18,712.25,712.5,711.5,712.5,1093
20130501|2013-03-18 09:00,18,712.25,714,712,714,2361
20130501|2013-03-18 09:30,18,714,715,710.25,712,11307
20130501|2013-03-18 10:00,18,712,712.5,710.5,711.75,4850
20130501|2013-03-18 10:30,18,712,712.25,710,712,5114
20130501|2013-03-18 11:00,18,712,714.25,711.25,713.75,4301
20130501|2013-03-18 11:30,18,713.75,717.5,713.25,717.5,5953
20130501|2013-03-18 12:00,18,717.5,719,715.75,718.5,5689
20130501|2013-03-18 12:30,18,718.5,719,716,716.25,4231
20130501|2013-03-18 13:00,18,716.25,718.25,716,717.5,2907
20130501|2013-03-18 13:30,18,717.5,721,716.5,720.25,11981
20130501|2013-03-18 17:00,19,719,719.75,718.5,719,682
20130501|2013-03-18 17:30,19,719,719,718.5,718.75,113
20130501|2013-03-18 18:00,19,718.75,719.5,718.5,719.25,208
20130501|2013-03-18 18:30,19,719,719.25,718.75,719.25,68
20130501|2013-03-18 19:00,19,719.25,719.75,719,719.5,170
20130501|2013-03-18 19:30,19,719.5,720,719.5,720,130
20130501|2013-03-18 20:00,19,720,720,719.5,719.75,95
20130501|2013-03-18 20:30,19,719.75,719.75,719.25,719.5,51
20130501|2013-03-18 21:00,19,719.25,719.5,719.25,719.5,87
20130501|2013-03-18 21:30,19,719.5,719.75,719.5,719.5,23
20130501|2013-03-18 22:00,19,719.5,719.75,719.5,719.75,18
20130501|2013-03-18 22:30,19,719.75,720.25,719.75,720,621
20130501|2013-03-18 23:00,19,720,720.5,720,720.5,86
20130501|2013-03-18 23:30,19,720.5,721,720.25,721,344
20130501|2013-03-19 00:00,19,720.75,721,720.75,720.75,77
20130501|2013-03-19 00:30,19,720.75,721.75,720.75,721.25,389
20130501|2013-03-19 01:00,19,721.25,721.75,721,721.25,121
20130501|2013-03-19 01:30,19,721.25,721.75,721,721.75,85
20130501|2013-03-19 02:00,19,721.25,721.75,720.75,721.75,269
20130501|2013-03-19 02:30,19,721.5,722.5,721.5,722.25,940
20130501|2013-03-19 03:00,19,722.25,722.25,721.75,722.25,135
20130501|2013-03-19 03:30,19,722,722.25,721.75,721.75,140
20130501|2013-03-19 04:00,19,722,723,721.5,722.75,471
20130501|2013-03-19 04:30,19,722.75,723,722.25,722.75,393
20130501|2013-03-19 05:00,19,722.75,724.5,722.75,724.25,1563
20130501|2013-03-19 05:30,19,724.25,724.5,723.75,724.25,471
20130501|2013-03-19 06:00,19,724.25,724.25,723.5,724,347
20130501|2013-03-19 06:30,19,724.25,724.5,723.75,723.75,564
20130501|2013-03-19 07:00,19,723.75,724,722,722.25,901
20130501|2013-03-19 07:30,19,722,722.25,720,720.75,1709
20130501|2013-03-19 08:00,19,720.5,721.5,719.25,720,1666
20130501|2013-03-19 08:30,19,720,721.25,720,721.25,2110
20130501|2013-03-19 09:00,19,721,721.75,718.5,718.75,2163
20130501|2013-03-19 09:30,19,719,728.25,718.75,726.75,27029
20130501|2013-03-19 10:00,19,726.75,727.25,724.75,726.75,10886
20130501|2013-03-19 10:30,19,726.5,727,724.5,724.5,7206
20130501|2013-03-19 11:00,19,724.75,725.25,722.75,724.5,7803
20130501|2013-03-19 11:30,19,724.5,726.75,724.5,726.75,6486
20130501|2013-03-19 12:00,19,726.5,727.5,725,725.25,5823
20130501|2013-03-19 12:30,19,725.25,726,725.25,725.5,2768
20130501|2013-03-19 13:00,19,725.75,727,725,727,6227
20130501|2013-03-19 13:30,19,726.75,728.75,726.25,728,11592
20130501|2013-03-19 17:00,20,727,727.5,726,726.75,1116
20130501|2013-03-19 17:30,20,726.5,727.75,726.5,727.5,319
20130501|2013-03-19 18:00,20,727.75,728,727,727.5,226
20130501|2013-03-19 18:30,20,727.5,727.75,727.25,727.5,137
20130501|2013-03-19 19:00,20,727.5,727.75,727.5,727.5,142
20130501|2013-03-19 19:30,20,727.5,727.75,727.25,727.75,97
20130501|2013-03-19 20:00,20,727.75,728,727.75,728,210
20130501|2013-03-19 20:30,20,728,728,727.5,727.75,84
20130501|2013-03-19 21:00,20,728,728,727.75,728,210
20130501|2013-03-19 21:30,20,728,728,727.75,728,66
20130501|2013-03-19 22:00,20,727.75,728,727.75,728,66
20130501|2013-03-19 22:30,20,728,728,727.75,728,121
20130501|2013-03-19 23:00,20,728,728.25,727.75,728.25,210
20130501|2013-03-19 23:30,20,728.5,729,728.25,728.75,604
20130501|2013-03-20 00:00,20,729,729,728.75,728.75,116
20130501|2013-03-20 00:30,20,729,729,728.75,729,406
20130501|2013-03-20 01:00,20,729,729.5,728.75,729,289
20130501|2013-03-20 01:30,20,729.25,729.5,728.75,729.5,93
20130501|2013-03-20 02:00,20,729.25,729.5,729,729.25,102
20130501|2013-03-20 02:30,20,729.5,729.75,729.25,729.5,347
20130501|2013-03-20 03:00,20,729.5,730,729.25,730,498
20130501|2013-03-20 03:30,20,730,730,729.75,730,235
20130501|2013-03-20 04:00,20,729.75,730,729.75,730,686
20130501|2013-03-20 04:30,20,729.75,731,729.75,730.75,1998
20130501|2013-03-20 05:00,20,730.75,731.25,730.25,731,652
20130501|2013-03-20 05:30,20,731,731.25,730.75,731,261
20130501|2013-03-20 06:00,20,730.75,731.75,730.75,731.5,881
20130501|2013-03-20 06:30,20,731.5,731.5,731,731.25,577
20130501|2013-03-20 07:00,20,731.25,731.5,730.75,731.25,1352
20130501|2013-03-20 07:30,20,731.25,731.75,731,731.25,1931
20130501|2013-03-20 08:00,20,731.25,731.5,729.25,729.5,2136
20130501|2013-03-20 08:30,20,729.5,730,727.25,727.75,2590
20130501|2013-03-20 09:00,20,727.75,728.25,727,728,2699
20130501|2013-03-20 09:30,20,728.25,729.5,724.5,725.5,18101
20130501|2013-03-20 10:00,20,725.5,729,725.25,728,6043
20130501|2013-03-20 10:30,20,728.25,730,727.5,729,5796
20130501|2013-03-20 11:00,20,729,730,728,730,3138
20130501|2013-03-20 11:30,20,730,730,728.5,729.5,3406
20130501|2013-03-20 12:00,20,729.25,731.5,729.25,730.75,6051
20130501|2013-03-20 12:30,20,730.75,731.5,730.25,731,4713
20130501|2013-03-20 13:00,20,731,731.75,730.5,731,4544
20130501|2013-03-20 13:30,20,730.75,733,730.5,732.25,12974
20130501|2013-03-20 17:00,21,731.25,731.5,729.25,729.5,1195
20130501|2013-03-20 17:30,21,729.25,730.75,729.25,730.5,189
20130501|2013-03-20 18:00,21,730.5,730.75,730,730.25,68
20130501|2013-03-20 18:30,21,730.25,730.5,730,730.5,26
20130501|2013-03-20 19:00,21,730.5,731.25,730.25,731,317
20130501|2013-03-20 19:30,21,731,731.75,731,731.5,162
20130501|2013-03-20 20:00,21,731.5,732,731.5,731.75,220
20130501|2013-03-20 20:30,21,731.75,732,731.5,731.75,101
20130501|2013-03-20 21:00,21,731.5,731.75,731.5,731.75,46
20130501|2013-03-20 21:30,21,731.75,731.75,731.5,731.75,30
20130501|2013-03-20 22:00,21,731.75,732,731.75,731.75,46
20130501|2013-03-20 22:30,21,731.75,732,731.75,732,46
20130501|2013-03-20 23:00,21,732,732.25,731.75,732,215
20130501|2013-03-20 23:30,21,732.25,732.5,732,732.25,53
20130501|2013-03-21 00:00,21,732.25,732.5,732.25,732.25,98
20130501|2013-03-21 00:30,21,732.5,732.5,732.25,732.5,119
20130501|2013-03-21 01:00,21,732.5,732.75,732.25,732.75,152
20130501|2013-03-21 01:30,21,732.75,732.75,732.5,732.75,134
20130501|2013-03-21 02:00,21,732.75,732.75,732.5,732.5,39
20130501|2013-03-21 02:30,21,732.5,732.75,732,732,175
20130501|2013-03-21 03:00,21,732.25,732.75,732,732.25,77
20130501|2013-03-21 03:30,21,732.25,732.5,732,732.5,195
20130501|2013-03-21 04:00,21,732.5,732.75,732,732.5,50
20130501|2013-03-21 04:30,21,732.25,732.75,732,732.5,222
20130501|2013-03-21 05:00,21,732.5,732.75,730.25,730.5,418
20130501|2013-03-21 05:30,21,730.5,731,729.25,729.5,427
20130501|2013-03-21 06:00,21,729.25,730.5,729.25,730,643
20130501|2013-03-21 06:30,21,729.75,730.25,729.5,730.25,182
20130501|2013-03-21 07:00,21,730,730.25,728,729.25,814
20130501|2013-03-21 07:30,21,729.5,729.5,727.75,727.75,1039
20130501|2013-03-21 08:00,21,727.75,728.75,727,728,2121
20130501|2013-03-21 08:30,21,728,728.75,726.5,727.25,1912
20130501|2013-03-21 09:00,21,727.25,729,726.75,728.75,2645
20130501|2013-03-21 09:30,21,728.75,731.5,728.5,730.5,8679
20130501|2013-03-21 10:00,21,730.5,732,729.25,730,6224
20130501|2013-03-21 10:30,21,730.25,731,729.25,729.25,4038
20130501|2013-03-21 11:00,21,729.5,732.25,729.25,731,4266
20130501|2013-03-21 11:30,21,731,731.5,730.25,731.25,2933
20130501|2013-03-21 12:00,21,731,733,729.5,729.75,7833
20130501|2013-03-21 12:30,21,729.75,734.25,729.5,733.25,6541
20130501|2013-03-21 13:00,21,733,734.5,732.5,733.75,3303
20130501|2013-03-21 13:30,21,734,734.25,731.25,734,10112
20130501|2013-03-21 17:00,22,732.25,733,729.75,730,1349
20130501|2013-03-21 17:30,22,730,730.5,729.75,730.25,466
20130501|2013-03-21 18:00,22,730.25,731.25,730,731,193
20130501|2013-03-21 18:30,22,730.75,731.5,730.75,731,137
20130501|2013-03-21 19:00,22,730.75,731,730.25,730.25,152
20130501|2013-03-21 19:30,22,730.5,730.75,729.75,730.25,283
20130501|2013-03-21 20:00,22,730,730.5,729.75,730,101
20130501|2013-03-21 20:30,22,730,730.25,728.25,728.5,715
20130501|2013-03-21 21:00,22,728.5,729.5,728.5,729.25,94
20130501|2013-03-21 21:30,22,729.5,729.5,729.25,729.5,42
20130501|2013-03-21 22:00,22,729.25,730.25,729.25,729.75,128
20130501|2013-03-21 22:30,22,729.75,730.25,729.5,729.5,34
20130501|2013-03-21 23:00,22,729.75,729.75,729.25,729.75,62
20130501|2013-03-21 23:30,22,729.75,730,729.25,730,49
20130501|2013-03-22 00:00,22,730.25,730.5,730,730.5,55
20130501|2013-03-22 00:30,22,730.25,730.75,730,730.5,57
20130501|2013-03-22 01:00,22,730.25,731.5,730.25,731.25,279
20130501|2013-03-22 01:30,22,731.5,732.25,731.25,732.25,233
20130501|2013-03-22 02:00,22,732.25,732.25,731.75,731.75,115
20130501|2013-03-22 02:30,22,732,732,731,731.5,56
20130501|2013-03-22 03:00,22,731.25,731.25,730.5,730.5,129
20130501|2013-03-22 03:30,22,730.5,730.5,730,730.25,146
20130501|2013-03-22 04:00,22,730.25,730.25,729,729.25,318
20130501|2013-03-22 04:30,22,729.25,729.5,728.5,729.25,253
20130501|2013-03-22 05:00,22,729.25,729.5,728.75,728.75,61
20130501|2013-03-22 05:30,22,729,729.25,729,729.25,79
20130501|2013-03-22 06:00,22,729.25,730,729.25,729.5,170
20130501|2013-03-22 06:30,22,729.75,729.75,728.75,729.25,282
20130501|2013-03-22 07:00,22,729.25,729.5,728.75,729,316
20130501|2013-03-22 07:30,22,729,729,727.25,727.75,1681
20130501|2013-03-22 08:00,22,728,728.5,727,727.25,1887
20130501|2013-03-22 08:30,22,727.25,727.5,725.75,727,4113
20130501|2013-03-22 09:00,22,727,728,726.5,727.5,2435
20130501|2013-03-22 09:30,22,727.25,727.5,722.75,725.25,16341
20130501|2013-03-22 10:00,22,725.25,725.75,720,722,14200
20130501|2013-03-22 10:30,22,721.75,726,721,724.5,7043
20130501|2013-03-22 11:00,22,724.5,725,723.25,724.5,3775
20130501|2013-03-22 11:30,22,724.5,725.5,723.75,725.25,3525
20130501|2013-03-22 12:00,22,725,726,724.25,725.75,3384
20130501|2013-03-22 12:30,22,725.5,727,725,726,4415
20130501|2013-03-22 13:00,22,726,726.5,723.75,724,3161
20130501|2013-03-22 13:30,22,724.25,727,723.75,726,11991
20130501|2013-03-24 17:00,25,725.5,727.75,725.25,727.25,927
20130501|2013-03-24 17:30,25,727.75,728.75,727.75,728.25,313
20130501|2013-03-24 18:00,25,728.25,729,728.25,728.75,162
20130501|2013-03-24 18:30,25,729,729,728.5,728.5,100
20130501|2013-03-24 19:00,25,728.5,729,723,723,805
20130501|2013-03-24 19:30,25,723.25,725,723,725,190
20130501|2013-03-24 20:00,25,725,725.75,724.5,725,162
20130501|2013-03-24 20:30,25,725.25,725.5,724.75,725.25,130
20130501|2013-03-24 21:00,25,725,725.25,723,723,173
20130501|2013-03-24 21:30,25,723,723.5,722.25,723,558
20130501|2013-03-24 22:00,25,722.75,723.75,722.75,723,81
20130501|2013-03-24 22:30,25,723.25,723.5,722.5,722.5,54
20130501|2013-03-24 23:00,25,722.75,723.5,722.5,723.5,48
20130501|2013-03-24 23:30,25,723.5,724.25,723.5,724.25,45
20130501|2013-03-25 00:00,25,724,725,724,725,51
20130501|2013-03-25 00:30,25,725,725,724.75,724.75,18
20130501|2013-03-25 01:00,25,724.5,725.25,724.5,725.25,39
20130501|2013-03-25 01:30,25,725,725.25,724.25,724.5,65
20130501|2013-03-25 02:00,25,724.5,725,724.5,724.75,42
20130501|2013-03-25 02:30,25,724.25,724.75,724.25,724.75,64
20130501|2013-03-25 03:00,25,724.75,725,724,724.75,99
20130501|2013-03-25 03:30,25,724.75,725,724,725,114
20130501|2013-03-25 04:00,25,725,725,723.5,723.75,230
20130501|2013-03-25 04:30,25,723.5,723.75,722.75,723,176
20130501|2013-03-25 05:00,25,723,724.75,723,723.75,266
20130501|2013-03-25 05:30,25,724.25,724.5,724,724.25,111
20130501|2013-03-25 06:00,25,724,724.75,723.75,724.25,147
20130501|2013-03-25 06:30,25,724.25,725.25,724.25,725.25,213
20130501|2013-03-25 07:00,25,725.25,726,724.25,724.25,342
20130501|2013-03-25 07:30,25,724.25,724.25,722,722.25,949
20130501|2013-03-25 08:00,25,722.5,723.5,721.5,723.25,1525
20130501|2013-03-25 08:30,25,723.25,724.25,723,724,1769
20130501|2013-03-25 09:00,25,724,725.75,723,723.25,2290
20130501|2013-03-25 09:30,25,723.5,730,723.25,728.5,13090
20130501|2013-03-25 10:00,25,728.75,729.25,725.25,726,7021
20130501|2013-03-25 10:30,25,726,728.25,725.75,727.75,3529
20130501|2013-03-25 11:00,25,728,731.75,727.25,730.75,6162
20130501|2013-03-25 11:30,25,730.75,731.5,729.5,730.25,5398
20130501|2013-03-25 12:00,25,730.25,731.5,728.75,729.75,4823
20130501|2013-03-25 12:30,25,729.75,731,729.75,730.5,2904
20130501|2013-03-25 13:00,25,730.75,731.75,730.25,731,2742
20130501|2013-03-25 13:30,25,731,734,730.25,732.5,10618
20130501|2013-03-25 17:00,26,731.5,732,730.5,731,1033
20130501|2013-03-25 17:30,26,731.25,731.75,731,731,180
20130501|2013-03-25 18:00,26,731,731.25,731,731.25,41
20130501|2013-03-25 18:30,26,731,731,730.75,730.75,49
20130501|2013-03-25 19:00,26,730.75,731.25,730.75,730.75,72
20130501|2013-03-25 19:30,26,730.75,731.25,730.75,731,90
20130501|2013-03-25 20:00,26,731.25,732,731,731.5,197
20130501|2013-03-25 20:30,26,732,732,730.5,730.75,215
20130501|2013-03-25 21:00,26,730.5,731,730.25,731,120
20130501|2013-03-25 21:30,26,731,731,730.5,730.75,73
20130501|2013-03-25 22:00,26,730.5,731,730.5,730.75,74
20130501|2013-03-25 22:30,26,731,731,730.5,730.5,14
20130501|2013-03-25 23:00,26,730.75,731.25,730.75,731,12
20130501|2013-03-25 23:30,26,731,731.25,730.75,731.25,14
20130501|2013-03-26 00:00,26,731,731.5,731,731,17
20130501|2013-03-26 00:30,26,731.25,731.25,730.75,730.75,18
20130501|2013-03-26 01:00,26,731,731.25,730.75,731,20
20130501|2013-03-26 01:30,26,731.25,731.5,731,731.5,47
20130501|2013-03-26 02:00,26,731.5,731.75,731.25,731.5,9
20130501|2013-03-26 02:30,26,731.5,731.5,731.25,731.25,31
20130501|2013-03-26 03:00,26,731.25,731.5,730.5,730.75,138
20130501|2013-03-26 03:30,26,731,731.25,730.5,730.5,56
20130501|2013-03-26 04:00,26,730.5,731.5,730.5,731.5,121
20130501|2013-03-26 04:30,26,731.5,732,731,731.25,171
20130501|2013-03-26 05:00,26,731.5,732.75,731.5,732.75,169
20130501|2013-03-26 05:30,26,732.5,732.75,732.25,732.25,374
20130501|2013-03-26 06:00,26,732.25,732.5,732,732.25,259
20130501|2013-03-26 06:30,26,732.25,732.75,731.5,731.5,268
20130501|2013-03-26 07:00,26,731.5,732,730.25,730.5,1062
20130501|2013-03-26 07:30,26,730.25,731.75,729,730.25,1410
20130501|2013-03-26 08:00,26,730.25,730.75,729.75,730,704
20130501|2013-03-26 08:30,26,730,730.75,728.25,728.75,2090
20130501|2013-03-26 09:00,26,728.75,730.25,728.5,730,1745
20130501|2013-03-26 09:30,26,730,731.5,727.25,728.5,13000
20130501|2013-03-26 10:00,26,728.25,728.25,725.5,727.25,8267
20130501|2013-03-26 10:30,26,727,731.25,726.5,730.25,6729
20130501|2013-03-26 11:00,26,730,731.5,728.75,730,4828
20130501|2013-03-26 11:30,26,730,731,728.5,729,2551
20130501|2013-03-26 12:00,26,729,729,727.25,728,3015
20130501|2013-03-26 12:30,26,727.75,729,727.25,728.5,2138
20130501|2013-03-26 13:00,26,728.75,729.5,727.75,729.25,2659
20130501|2013-03-26 13:30,26,729.25,732.5,728.75,729.5,11271
20130501|2013-03-26 17:00,27,730,730,728,729,602
20130501|2013-03-26 17:30,27,729,729,728.75,729,102
20130501|2013-03-26 18:00,27,728.75,728.75,728.75,728.75,39
20130501|2013-03-26 18:30,27,728.75,729.5,728.5,729.5,43
20130501|2013-03-26 19:00,27,729.5,730,729.5,729.75,139
20130501|2013-03-26 19:30,27,730,730,729.5,730,76
20130501|2013-03-26 20:00,27,729.75,730,729,729.25,83
20130501|2013-03-26 20:30,27,729.25,729.25,728.5,728.5,113
20130501|2013-03-26 21:00,27,728.5,728.75,728,728.25,47
20130501|2013-03-26 21:30,27,728,729,728,728.75,107
20130501|2013-03-26 22:00,27,729,729.25,728.75,729,23
20130501|2013-03-26 22:30,27,729,729.5,728.75,729.25,55
20130501|2013-03-26 23:00,27,729.25,729.5,729.25,729.25,20
20130501|2013-03-26 23:30,27,729.5,729.5,729.25,729.5,40
20130501|2013-03-27 00:00,27,729.25,729.5,729,729.25,22
20130501|2013-03-27 00:30,27,729.25,729.5,729,729,18
20130501|2013-03-27 01:00,27,729.25,729.75,729.25,729.75,116
20130501|2013-03-27 01:30,27,729.75,730.5,729.5,730.25,233
20130501|2013-03-27 02:00,27,730,730.5,730,730.25,104
20130501|2013-03-27 02:30,27,730.25,730.75,730,730.5,98
20130501|2013-03-27 03:00,27,730.5,730.75,730,730.5,92
20130501|2013-03-27 03:30,27,730.5,730.5,730.25,730.25,100
20130501|2013-03-27 04:00,27,730.25,730.5,730.25,730.5,44
20130501|2013-03-27 04:30,27,730.5,731,730.25,730.75,198
20130501|2013-03-27 05:00,27,730.75,731,730.75,731,72
20130501|2013-03-27 05:30,27,730.75,731,730.25,731,172
20130501|2013-03-27 06:00,27,730.75,731.5,730.5,731.5,231
20130501|2013-03-27 06:30,27,731.75,732,731,731,411
20130501|2013-03-27 07:00,27,731,731.5,730.25,730.75,521
20130501|2013-03-27 07:30,27,731,731,729.25,730,727
20130501|2013-03-27 08:00,27,730,731.25,729.75,730,782
20130501|2013-03-27 08:30,27,730,730,728,728.25,1317
20130501|2013-03-27 09:00,27,728.5,730,727.75,729.75,2270
20130501|2013-03-27 09:30,27,730,733.25,729.25,733,11528
20130501|2013-03-27 10:00,27,733,734,732.25,733,5463
20130501|2013-03-27 10:30,27,733,734,731.75,734,4789
20130501|2013-03-27 11:00,27,734,735,733,735,6321
20130501|2013-03-27 11:30,27,735,737.75,734.75,735.5,12364
20130501|2013-03-27 12:00,27,735.75,737,735,736,5167
20130501|2013-03-27 12:30,27,736,737.25,736,736.25,4278
20130501|2013-03-27 13:00,27,736.5,737,734.5,734.5,4746
20130501|2013-03-27 13:30,27,734.75,736,734.25,734.75,10412
20130501|2013-03-27 17:00,28,734,734.75,733,733.5,906
20130501|2013-03-27 17:30,28,733.5,733.75,733.25,733.25,100
20130501|2013-03-27 18:00,28,733.25,733.5,732.5,733.5,223
20130501|2013-03-27 18:30,28,733.5,734,733,733.75,114
20130501|2013-03-27 19:00,28,733.75,734.25,733.75,734.25,153
20130501|2013-03-27 19:30,28,734.25,734.25,734,734.25,27
20130501|2013-03-27 20:00,28,734.25,734.5,733.5,734.25,45
20130501|2013-03-27 20:30,28,734,734.25,733.75,733.75,16
20130501|2013-03-27 22:00,28,734.75,735,734.75,734.75,21
20130501|2013-03-27 22:30,28,734.75,735,734.75,734.75,114
20130501|2013-03-27 23:00,28,734.75,735,734.75,735,70
20130501|2013-03-27 23:30,28,735,735,734.75,735,28
20130501|2013-03-28 00:00,28,735,735,734.75,734.75,50
20130501|2013-03-28 00:30,28,734.75,735,734.75,734.75,24
20130501|2013-03-28 01:00,28,735,735,734.25,734.25,106
20130501|2013-03-28 01:30,28,734.75,734.75,734.25,734.75,74
20130501|2013-03-28 02:00,28,734.75,735,734.5,735,109
20130501|2013-03-28 02:30,28,735,735,734.5,734.75,96
20130501|2013-03-28 03:00,28,734.75,735,734.25,735,109
20130501|2013-03-28 03:30,28,735,735.25,734.5,735.25,222
20130501|2013-03-28 04:00,28,735.25,735.25,734.5,735,211
20130501|2013-03-28 04:30,28,735,735.5,734.75,734.75,165
20130501|2013-03-28 05:00,28,734.75,735.25,734.75,735,57
20130501|2013-03-28 05:30,28,735,735.75,734.75,735.5,198
20130501|2013-03-28 06:00,28,735.75,735.75,735.25,735.75,147
20130501|2013-03-28 06:30,28,735.75,735.75,735.25,735.5,250
20130501|2013-03-28 07:00,28,735.5,736.25,735.25,735.25,809
20130501|2013-03-28 07:30,28,735.25,736,734.25,734.75,910
20130501|2013-03-28 08:00,28,734.75,734.75,733,733.5,1682
20130501|2013-03-28 08:30,28,733.5,734.5,732.5,734,2227
20130501|2013-03-28 09:00,28,734,734.75,733.5,734.5,2719
20130501|2013-03-28 09:30,28,734.5,734.5,726,727.75,19731
20130501|2013-03-28 10:00,28,727.75,728.25,724.25,726.75,10176
20130501|2013-03-28 10:30,28,726.75,728.75,725.5,728.5,7152
20130501|2013-03-28 11:00,28,728.5,728.5,695.25,695.25,45892
20130501|2013-03-28 11:30,28,695.25,695.25,695.25,695.25,801
20130501|2013-03-28 12:00,28,695.25,695.25,695.25,695.25,85
20130501|2013-03-28 12:30,28,695.25,695.25,695.25,695.25,347
20130501|2013-03-28 13:00,28,695.25,695.25,695.25,695.25,145
20130501|2013-03-28 13:30,28,695.25,695.25,695.25,695.25,467
20130501|2013-03-31 17:00,1,679,679,671.5,672.25,15110
20130501|2013-03-31 17:30,1,672.5,673.75,671.5,673,1333
20130501|2013-03-31 18:00,1,672.75,673.5,672.5,673,695
20130501|2013-03-31 18:30,1,672.75,673.75,672.75,673.5,466
20130501|2013-03-31 19:00,1,673.25,673.75,671.5,672,1825
20130501|2013-03-31 19:30,1,672,672.75,670.25,670.75,1680
20130501|2013-03-31 20:00,1,670.75,670.75,667.5,668.25,3364
20130501|2013-03-31 20:30,1,668,668.75,667.5,667.75,566
20130501|2013-03-31 21:00,1,667.75,669.5,667.5,668.5,629
20130501|2013-03-31 21:30,1,668.5,668.75,666.5,667,600
20130501|2013-03-31 22:00,1,667,667.25,666.25,666.75,496
20130501|2013-03-31 22:30,1,667,668.5,666.75,668,419
20130501|2013-03-31 23:00,1,668,668.25,667.25,667.75,458
20130501|2013-03-31 23:30,1,667.75,667.75,666.25,666.25,528
20130501|2013-04-01 00:00,1,666.25,666.25,664,664,1123
20130501|2013-04-01 00:30,1,664,664,662.5,663,575
20130501|2013-04-01 01:00,1,663,663.25,661.25,661.25,619
20130501|2013-04-01 01:30,1,661.25,661.5,660.5,660.5,787
20130501|2013-04-01 02:00,1,660.5,660.5,656.5,656.75,2015
20130501|2013-04-01 02:30,1,656.75,657,656,657,1048
20130501|2013-04-01 03:00,1,657,657.5,655.25,656.25,1040
20130501|2013-04-01 03:30,1,656.25,656.5,651.5,653.25,1826
20130501|2013-04-01 04:00,1,653.25,655.25,652.75,655.25,985
20130501|2013-04-01 04:30,1,655.25,655.75,654.75,655.75,658
20130501|2013-04-01 05:00,1,655.75,658.5,655.5,658.5,958
20130501|2013-04-01 05:30,1,658.25,658.5,657.5,658,246
20130501|2013-04-01 06:00,1,657.75,659.5,657.75,659,706
20130501|2013-04-01 06:30,1,659,662.5,658.75,662.25,1350
20130501|2013-04-01 07:00,1,662.5,664,662,663.75,2894
20130501|2013-04-01 07:30,1,663.75,668,663.25,665.5,4283
20130501|2013-04-01 08:00,1,665.5,668.5,665.25,666.5,3613
20130501|2013-04-01 08:30,1,666.5,667,664.5,665,3373
20130501|2013-04-01 09:00,1,664.75,665.5,653,653.5,12124
20130501|2013-04-01 09:30,1,653.5,661.75,651,653.25,31551
20130501|2013-04-01 10:00,1,653.25,655.5,651.5,652.5,12466
20130501|2013-04-01 10:30,1,652.5,655.5,649.25,654.5,13513
20130501|2013-04-01 11:00,1,654.75,656.75,652.5,653,7965
20130501|2013-04-01 11:30,1,653,654,652.25,652.5,4595
20130501|2013-04-01 12:00,1,652.5,652.5,647.25,647.75,11475
20130501|2013-04-01 12:30,1,647.5,649,645.5,646.25,13512
20130501|2013-04-01 13:00,1,646.25,646.5,636.75,640.25,22768
20130501|2013-04-01 13:30,1,640.25,646.5,636.5,645.25,18910
20130501|2013-04-01 17:00,2,647,649,644.5,646.5,2628
20130501|2013-04-01 17:30,2,646,646.5,646,646.25,239
20130501|2013-04-01 18:00,2,646.25,646.75,645.5,645.75,302
20130501|2013-04-01 18:30,2,645.75,646,645,646,228
20130501|2013-04-01 19:00,2,646,647,645.75,646,337
20130501|2013-04-01 19:30,2,646,647.75,645.5,647.25,275
20130501|2013-04-01 20:00,2,647,648,647,647.5,257
20130501|2013-04-01 20:30,2,647.75,648.25,647.5,648.25,246
20130501|2013-04-01 21:00,2,648,648.25,646.75,646.75,177
20130501|2013-04-01 21:30,2,647,647.5,646.5,647,217
20130501|2013-04-01 22:00,2,647,648.25,646.75,648.25,222
20130501|2013-04-01 22:30,2,648,648.25,647.75,648,65
20130501|2013-04-01 23:00,2,648,648,646.5,646.5,413
20130501|2013-04-01 23:30,2,646.75,646.75,645.5,645.75,162
20130501|2013-04-02 00:00,2,645.75,646,645.25,645.25,270
20130501|2013-04-02 00:30,2,645.25,645.5,643,643.75,798
20130501|2013-04-02 01:00,2,644,644,642.75,643,567
20130501|2013-04-02 01:30,2,643.25,646.5,642.75,646.5,504
20130501|2013-04-02 02:00,2,646.5,646.5,644.5,645.25,1234
20130501|2013-04-02 02:30,2,645.5,650,645.5,649.25,915
20130501|2013-04-02 03:00,2,649.5,650,648.75,648.75,1077
20130501|2013-04-02 03:30,2,648.75,649,647.25,647.5,645
20130501|2013-04-02 04:00,2,648,650,647.5,650,563
20130501|2013-04-02 04:30,2,650,650,649.25,650,2430
20130501|2013-04-02 05:00,2,650,651,649.25,650.25,1478
20130501|2013-04-02 05:30,2,650,650.5,649,649,922
20130501|2013-04-02 06:00,2,649.25,649.5,648.25,648.5,557
20130501|2013-04-02 06:30,2,648.5,648.5,647.25,648,588
20130501|2013-04-02 07:00,2,647.75,648.5,647.5,648.5,850
20130501|2013-04-02 07:30,2,648.25,650.25,647.75,649.75,2643
20130501|2013-04-02 08:00,2,649.5,650.75,649.5,650.25,1749
20130501|2013-04-02 08:30,2,650.25,651.5,649.75,651.5,1896
20130501|2013-04-02 09:00,2,651.25,653.75,650.75,651.25,6322
20130501|2013-04-02 09:30,2,651.5,652.5,643.5,643.75,27750
20130501|2013-04-02 10:00,2,643.5,644.5,641,642.25,11846
20130501|2013-04-02 10:30,2,642.25,642.5,636.5,637.25,16139
20130501|2013-04-02 11:00,2,637,638,634.75,637.5,13154
20130501|2013-04-02 11:30,2,637.5,637.5,636.25,637.25,4060
20130501|2013-04-02 12:00,2,637.25,637.5,636,636,4694
20130501|2013-04-02 12:30,2,636,636.5,634,634.25,7930
20130501|2013-04-02 13:00,2,634,643,634,642.75,8620
20130501|2013-04-02 13:30,2,642.5,643.5,637.5,640.25,15075
20130501|2013-04-02 17:00,3,641.5,643,641,641.25,993
20130501|2013-04-02 17:30,3,641.25,641.75,640.25,641,356
20130501|2013-04-02 18:00,3,640.75,641.5,640.75,641.5,118
20130501|2013-04-02 18:30,3,641.25,642,641.25,642,291
20130501|2013-04-02 19:00,3,641.75,642,641,641.25,303
20130501|2013-04-02 19:30,3,640.75,641,638.25,638.5,538
20130501|2013-04-02 20:00,3,638.5,639.75,638,638.75,363
20130501|2013-04-02 20:30,3,638.5,640.25,638.25,639.75,164
20130501|2013-04-02 21:00,3,639.75,639.75,639,639.5,73
20130501|2013-04-02 21:30,3,639.5,640.25,639.5,640,87
20130501|2013-04-02 22:00,3,639.5,641,639.25,639.5,204
20130501|2013-04-02 22:30,3,639.25,640,639,639,193
20130501|2013-04-02 23:00,3,639.5,639.5,638.25,638.75,184
20130501|2013-04-02 23:30,3,638.5,639.25,637.75,638.5,297
20130501|2013-04-03 00:00,3,638.5,638.5,637.5,638.25,140
20130501|2013-04-03 00:30,3,638.25,638.75,638,638.5,98
20130501|2013-04-03 01:00,3,638.25,638.5,637,637.25,360
20130501|2013-04-03 01:30,3,637.25,637.75,637.25,637.25,162
20130501|2013-04-03 02:00,3,637.75,639.75,637.75,639,294
20130501|2013-04-03 02:30,3,639,639.75,638.75,639.5,166
20130501|2013-04-03 03:00,3,639.25,640,638.5,640,244
20130501|2013-04-03 03:30,3,639.5,640.25,639.5,639.75,245
20130501|2013-04-03 04:00,3,639.75,642,639.75,641.75,730
20130501|2013-04-03 04:30,3,642,644.25,641.75,644.25,989
20130501|2013-04-03 05:00,3,644,644.25,643.5,644.25,361
20130501|2013-04-03 05:30,3,644,644,642.5,643.25,350
20130501|2013-04-03 06:00,3,642.75,642.75,642,642.5,186
20130501|2013-04-03 06:30,3,642.5,642.5,641,641.5,596
20130501|2013-04-03 07:00,3,641.5,643,641,641.25,888
20130501|2013-04-03 07:30,3,641.25,642.75,641,642.75,1086
20130501|2013-04-03 08:00,3,642.75,644.5,642.75,643.5,1892
20130501|2013-04-03 08:30,3,643.75,645.5,643.75,644.5,2810
20130501|2013-04-03 09:00,3,644.5,647,644.5,645.25,5017
20130501|2013-04-03 09:30,3,645.5,645.5,641.5,642.25,17027
20130501|2013-04-03 10:00,3,642.25,643.75,641.5,643.5,5461
20130501|2013-04-03 10:30,3,643.5,643.5,637.5,641.75,11094
20130501|2013-04-03 11:00,3,641.75,643,638,638.25,6160
20130501|2013-04-03 11:30,3,638.25,639.5,635.75,639.5,10529
20130501|2013-04-03 12:00,3,639.5,640.75,637.5,637.75,7849
20130501|2013-04-03 12:30,3,638,639.75,637.25,639.25,4093
20130501|2013-04-03 13:00,3,639.25,643.75,638.5,642.25,7179
20130501|2013-04-03 13:30,3,642.25,643,640.75,642,8262
20130501|2013-04-03 17:00,4,642.5,644,642.25,643.75,1414
20130501|2013-04-03 17:30,4,644,644,643,643.25,289
20130501|2013-04-03 18:00,4,643.25,644,643,643,201
20130501|2013-04-03 18:30,4,643.25,643.25,642.5,643,79
20130501|2013-04-03 19:00,4,643,643,642.5,642.75,67
20130501|2013-04-03 19:30,4,642.75,643,642.75,642.75,44
20130501|2013-04-03 20:00,4,642.75,643,642.5,642.5,141
20130501|2013-04-03 20:30,4,642.5,642.75,642,642.5,226
20130501|2013-04-03 21:00,4,642.5,642.75,642.5,642.5,267
20130501|2013-04-03 21:30,4,642.5,642.75,642.5,642.5,74
20130501|2013-04-03 22:00,4,642.75,642.75,642.5,642.5,253
20130501|2013-04-03 22:30,4,642.25,642.5,642,642,111
20130501|2013-04-03 23:00,4,642,642.5,642,642,197
20130501|2013-04-03 23:30,4,642.5,642.5,642,642.25,70
20130501|2013-04-04 00:00,4,642,642.25,642,642,71
20130501|2013-04-04 00:30,4,642,642,641.25,641.5,301
20130501|2013-04-04 01:00,4,641.5,641.75,641.25,641.5,169
20130501|2013-04-04 01:30,4,641.5,641.5,640.5,640.5,184
20130501|2013-04-04 02:00,4,640.75,641,639.5,639.5,862
20130501|2013-04-04 02:30,4,639.5,640.75,638.75,639.25,367
20130501|2013-04-04 03:00,4,639,639.25,638.25,638.5,276
20130501|2013-04-04 03:30,4,638.75,639.25,638,638.75,592
20130501|2013-04-04 04:00,4,639,639,637.25,638.5,709
20130501|2013-04-04 04:30,4,638.75,639.5,638.75,639.5,180
20130501|2013-04-04 05:00,4,639.5,639.5,638.5,639.25,176
20130501|2013-04-04 05:30,4,639.25,640,637.5,639.25,424
20130501|2013-04-04 06:00,4,639,640,639,640,247
20130501|2013-04-04 06:30,4,640,640.25,639.5,640,203
20130501|2013-04-04 07:00,4,639.75,640.25,637.5,638.25,974
20130501|2013-04-04 07:30,4,638,639.25,636.25,636.5,1428
20130501|2013-04-04 08:00,4,636.25,638.25,635.5,638,2732
20130501|2013-04-04 08:30,4,638,639.5,637.5,638.75,1402
20130501|2013-04-04 09:00,4,638.75,640.25,638.25,638.75,1580
20130501|2013-04-04 09:30,4,638.75,643.25,638.25,640.25,15858
20130501|2013-04-04 10:00,4,640,641,637.5,640.25,6099
20130501|2013-04-04 10:30,4,640,640.5,637.5,638,4749
20130501|2013-04-04 11:00,4,637.75,637.75,633.5,634.75,11678
20130501|2013-04-04 11:30,4,634.5,635.5,631.5,633.25,8381
20130501|2013-04-04 12:00,4,633.25,633.25,628,629.25,12228
20130501|2013-04-04 12:30,4,629.25,633,627.75,632.5,8736
20130501|2013-04-04 13:00,4,632.5,633,630,630.25,5544
20130501|2013-04-04 13:30,4,630.25,630.75,627,630,15351
20130501|2013-04-04 17:00,5,630,631,629.5,629.75,1100
20130501|2013-04-04 17:30,5,629.75,630,629.75,630,296
20130501|2013-04-04 18:00,5,630,630.75,630,630.25,83
20130501|2013-04-04 18:30,5,630,630.25,629,629,154
20130501|2013-04-04 19:00,5,629,629,628.25,628.75,261
20130501|2013-04-04 19:30,5,628.25,630,628.25,628.5,146
20130501|2013-04-04 20:00,5,628.5,629.75,628.5,629.25,35
20130501|2013-04-04 20:30,5,629.25,630,629,629.5,117
20130501|2013-04-04 21:00,5,629.5,630,629.25,629.5,83
20130501|2013-04-04 21:30,5,629.75,630.25,629.5,629.75,28
20130501|2013-04-04 22:00,5,629.5,629.75,629.25,629.5,78
20130501|2013-04-04 22:30,5,629.25,630,629.25,630,31
20130501|2013-04-04 23:00,5,630,630,629.5,629.75,23
20130501|2013-04-04 23:30,5,630,630,629.75,630,45
20130501|2013-04-05 00:00,5,629.75,630,629.5,629.5,48
20130501|2013-04-05 00:30,5,629.25,629.75,629.25,629.25,30
20130501|2013-04-05 01:00,5,629.5,629.75,629.25,629.25,62
20130501|2013-04-05 01:30,5,629.25,631,629,631,202
20130501|2013-04-05 02:00,5,630.75,631.25,630.5,631.25,88
20130501|2013-04-05 02:30,5,631,631,630.25,631,77
20130501|2013-04-05 03:00,5,630.75,631.5,630.5,630.75,208
20130501|2013-04-05 03:30,5,631,632.25,630.25,632,230
20130501|2013-04-05 04:00,5,632,632.75,631.75,632,148
20130501|2013-04-05 04:30,5,632.25,632.75,631,631.75,274
20130501|2013-04-05 05:00,5,632,632,630.25,630.25,157
20130501|2013-04-05 05:30,5,630.25,631.5,630,630.5,166
20130501|2013-04-05 06:00,5,630.5,630.5,629.25,629.25,401
20130501|2013-04-05 06:30,5,629.5,630,629.25,629.75,370
20130501|2013-04-05 07:00,5,629.75,630.75,629.5,630.5,787
20130501|2013-04-05 07:30,5,630.5,631.75,630,631.75,802
20130501|2013-04-05 08:00,5,631.75,635,631.75,633.75,1898
20130501|2013-04-05 08:30,5,633.75,635.25,633.5,634,1732
20130501|2013-04-05 09:00,5,633.75,635.25,633.25,633.5,3015
20130501|2013-04-05 09:30,5,633.25,635.75,627.5,629.5,12556
20130501|2013-04-05 10:00,5,629.75,633,628.75,631.25,4388
20130501|2013-04-05 10:30,5,631,631.75,629.25,629.75,3462
20130501|2013-04-05 11:00,5,629.5,631.5,629,629.75,3434
20130501|2013-04-05 11:30,5,629.5,630.5,628.25,628.5,3310
20130501|2013-04-05 12:00,5,628.5,630,626.5,629.75,5596
20130501|2013-04-05 12:30,5,629.5,632,627.75,628,4627
20130501|2013-04-05 13:00,5,628.25,629.75,627,628.75,2756
20130501|2013-04-05 13:30,5,628.75,630.5,627.25,628.75,8566
20130501|2013-04-07 19:00,8,627.5,632.25,627.5,631,1060
20130501|2013-04-07 19:30,8,631,632.75,631,632,471
20130501|2013-04-07 20:00,8,632,633.25,632,633.25,348
20130501|2013-04-07 20:30,8,633.25,634,633.25,633.5,250
20130501|2013-04-07 21:00,8,633,633.5,633,633.25,123
20130501|2013-04-07 21:30,8,633.25,633.5,632.75,633.5,55
20130501|2013-04-07 22:00,8,633.5,633.5,633,633.25,13
20130501|2013-04-07 22:30,8,633,633.25,633,633.25,35
20130501|2013-04-07 23:00,8,633,633.5,633,633.5,44
20130501|2013-04-07 23:30,8,633.5,633.75,633.5,633.75,31
20130501|2013-04-08 00:00,8,633.75,634,633.5,633.5,14
20130501|2013-04-08 00:30,8,633.5,633.75,633.5,633.75,100
20130501|2013-04-08 01:00,8,633.75,633.75,633.25,633.5,200
20130501|2013-04-08 01:30,8,633.75,633.75,633.25,633.25,66
20130501|2013-04-08 02:00,8,633.5,634,633.5,633.5,102
20130501|2013-04-08 02:30,8,633.75,634.75,633.5,634.5,210
20130501|2013-04-08 03:00,8,634.5,634.75,633.5,634.5,241
20130501|2013-04-08 03:30,8,634.5,635.5,634.5,635,586
20130501|2013-04-08 04:00,8,635,635.5,634.5,635.5,161
20130501|2013-04-08 04:30,8,635,635,634,634.5,192
20130501|2013-04-08 05:00,8,634.5,634.75,634,634,124
20130501|2013-04-08 05:30,8,634,635,633.75,634.5,186
20130501|2013-04-08 06:00,8,634.75,635,634.25,634.25,194
20130501|2013-04-08 06:30,8,634.25,634.5,633.5,633.75,296
20130501|2013-04-08 07:00,8,633.75,634,633,633.25,526
20130501|2013-04-08 07:30,8,633.25,633.5,632.75,633,369
20130501|2013-04-08 08:30,8,632.75,634,632,633.5,3969
20130501|2013-04-08 09:00,8,633.5,634.5,633,633.75,3064
20130501|2013-04-08 09:30,8,633.75,635.5,630.5,631.25,10276
20130501|2013-04-08 10:00,8,631.25,634.25,629.5,633,7061
20130501|2013-04-08 10:30,8,633,633.5,630.75,632.75,3265
20130501|2013-04-08 11:00,8,632.5,632.75,630.25,631.25,2169
20130501|2013-04-08 11:30,8,631.25,631.75,631,631.5,1992
20130501|2013-04-08 12:00,8,631.5,632.5,631.25,632.25,2075
20130501|2013-04-08 12:30,8,632.5,633.5,632,632.5,2291
20130501|2013-04-08 13:00,8,632.75,634,631.75,633.75,6423
20130501|2013-04-08 19:00,9,634.25,636.75,634,636.25,1136
20130501|2013-04-08 19:30,9,636.5,637,636.25,637,205
20130501|2013-04-08 20:00,9,637,638.25,636.75,637.5,339
20130501|2013-04-08 20:30,9,637.75,637.75,637.25,637.5,86
20130501|2013-04-08 21:00,9,637.75,637.75,637.25,637.5,47
20130501|2013-04-08 21:30,9,637.5,638,637,637.75,79
20130501|2013-04-08 22:00,9,637.5,638,637.25,637.75,22
20130501|2013-04-08 22:30,9,637.5,637.75,637.25,637.5,55
20130501|2013-04-08 23:00,9,637.5,637.75,637.5,637.75,76
20130501|2013-04-08 23:30,9,637.5,638,637.5,637.5,7
20130501|2013-04-09 00:00,9,638,638,637.75,637.75,44
20130501|2013-04-09 00:30,9,638,638.25,637.5,637.75,55
20130501|2013-04-09 01:00,9,637.5,637.75,637.25,637.5,28
20130501|2013-04-09 01:30,9,637.5,638,637.5,638,77
20130501|2013-04-09 02:00,9,637.75,638,637.5,637.75,52
20130501|2013-04-09 02:30,9,637.75,639.25,637.5,637.5,557
20130501|2013-04-09 03:00,9,637.75,638.75,637.75,638.75,180
20130501|2013-04-09 03:30,9,638.75,639.75,638.75,639.5,305
20130501|2013-04-09 04:00,9,639.5,639.75,638.75,638.75,205
20130501|2013-04-09 04:30,9,638.75,639.5,638.75,639.5,133
20130501|2013-04-09 05:00,9,639.25,639.75,639.25,639.25,141
20130501|2013-04-09 05:30,9,639.25,639.25,638.75,638.75,65
20130501|2013-04-09 06:00,9,638.5,638.75,637.25,637.75,224
20130501|2013-04-09 06:30,9,637.5,638.25,637.25,637.5,179
20130501|2013-04-09 07:00,9,637.25,637.5,636.25,637,794
20130501|2013-04-09 07:30,9,636.75,637,636.25,636.5,246
20130501|2013-04-09 08:30,9,636.5,641,636.25,639.5,8952
20130501|2013-04-09 09:00,9,639.5,642.5,639,641.75,6242
20130501|2013-04-09 09:30,9,641.5,646,641.5,645.25,13321
20130501|2013-04-09 10:00,9,645.25,645.5,641.75,642.75,5569
20130501|2013-04-09 10:30,9,642.75,643.5,641.75,642,3866
20130501|2013-04-09 11:00,9,641.75,644.5,641,643.5,3616
20130501|2013-04-09 11:30,9,643.5,644,642,643.25,2880
20130501|2013-04-09 12:00,9,643.5,645.25,642.5,644.25,4313
20130501|2013-04-09 12:30,9,644.25,645,643.25,643.75,3099
20130501|2013-04-09 13:00,9,643.75,645.5,643,643.75,10532
20130501|2013-04-09 19:00,10,644,644.5,643,643.5,840
20130501|2013-04-09 19:30,10,643,643.75,642.5,642.75,176
20130501|2013-04-09 20:00,10,642.25,643,642,642.5,198
20130501|2013-04-09 20:30,10,642.5,642.75,642,642,59
20130501|2013-04-09 21:00,10,642.25,642.75,642,642.5,140
20130501|2013-04-09 21:30,10,642.5,643.75,642.5,643.5,83
20130501|2013-04-09 22:00,10,643.25,643.25,642.5,642.75,25
20130501|2013-04-09 22:30,10,642.75,643,642.5,643,31
20130501|2013-04-09 23:00,10,643,643,642,642.75,65
20130501|2013-04-09 23:30,10,642.75,642.75,642.25,642.25,30
20130501|2013-04-10 00:00,10,642.25,642.75,642,642.75,50
20130501|2013-04-10 00:30,10,642.75,643,642.25,642.75,73
20130501|2013-04-10 01:00,10,642.75,643.25,642.75,642.75,195
20130501|2013-04-10 01:30,10,642.5,644,642.5,644,90
20130501|2013-04-10 02:00,10,644,644.75,644,644.5,75
20130501|2013-04-10 02:30,10,644.5,645,643.75,644.25,202
20130501|2013-04-10 03:00,10,644,645.25,644,644.75,75
20130501|2013-04-10 03:30,10,644.5,645,643.75,644.5,256
20130501|2013-04-10 04:00,10,644.75,645,644,644.75,109
20130501|2013-04-10 04:30,10,644.5,644.5,644,644.5,170
20130501|2013-04-10 05:00,10,644.75,646,644.75,645.75,318
20130501|2013-04-10 05:30,10,645.75,646,645,646,186
20130501|2013-04-10 06:00,10,645.75,646.5,645.25,645.75,365
20130501|2013-04-10 06:30,10,645.75,646.25,644.25,645.75,515
20130501|2013-04-10 07:00,10,645.75,646,644.25,645.25,815
20130501|2013-04-10 07:30,10,645.5,645.75,644.25,644.5,633
20130501|2013-04-10 08:30,10,645.5,646.5,644.5,646,5550
20130501|2013-04-10 09:00,10,646,647.75,645,647.5,3654
20130501|2013-04-10 09:30,10,647.25,647.25,640.25,641.75,14864
20130501|2013-04-10 10:00,10,641.75,644.75,641.25,644.25,5280
20130501|2013-04-10 10:30,10,644,647.75,643.5,645.5,6901
20130501|2013-04-10 11:00,10,646,666.75,634.25,643.25,45932
20130501|2013-04-10 11:30,10,643.25,646.75,642,642.75,6055
20130501|2013-04-10 12:00,10,642.75,643.75,641,643.25,4419
20130501|2013-04-10 12:30,10,643.25,647.5,642.75,647.25,6278
20130501|2013-04-10 13:00,10,647,649.75,646,649,10727
20130501|2013-04-10 19:00,11,649,650,648,649.25,679
20130501|2013-04-10 19:30,11,649.25,650.75,649,649.25,295
20130501|2013-04-10 20:00,11,649.5,649.75,648.25,648.5,204
20130501|2013-04-10 20:30,11,648.5,648.5,647.25,647.5,94
20130501|2013-04-10 21:00,11,647.5,647.5,647,647.5,102
20130501|2013-04-10 21:30,11,647.5,647.75,647,647.25,147
20130501|2013-04-10 22:00,11,647.25,647.75,647.25,647.5,92
20130501|2013-04-10 22:30,11,647.75,649,647.5,648.5,166
20130501|2013-04-10 23:00,11,649,649.75,648.25,649,349
20130501|2013-04-10 23:30,11,649.25,649.75,649,649.75,57
20130501|2013-04-11 00:00,11,649.75,651.5,649.25,649.25,371
20130501|2013-04-11 00:30,11,649.25,649.25,648.5,648.5,41
20130501|2013-04-11 01:00,11,648,649.5,648,649.5,141
20130501|2013-04-11 01:30,11,649,650,649,650,35
20130501|2013-04-11 02:00,11,649.5,650.25,649.5,650.25,34
20130501|2013-04-11 02:30,11,650.25,650.5,649.75,650.5,80
20130501|2013-04-11 03:00,11,650.5,652,650.5,651.25,273
20130501|2013-04-11 03:30,11,651,652.25,650.75,652,256
20130501|2013-04-11 04:00,11,652.25,654.5,651.5,653.75,1168
20130501|2013-04-11 04:30,11,653.75,655.5,653.5,654,828
20130501|2013-04-11 05:00,11,654.5,655.25,654,654.5,431
20130501|2013-04-11 05:30,11,654.5,655,654,654.75,257
20130501|2013-04-11 06:00,11,654.25,655,653.5,654.5,199
20130501|2013-04-11 06:30,11,654.75,655,653.75,654.5,428
20130501|2013-04-11 07:00,11,654.5,655.5,653,655.5,969
20130501|2013-04-11 07:30,11,655.25,657.75,654.25,657,1391
20130501|2013-04-11 08:30,11,655.5,660,655.5,660,6151
20130501|2013-04-11 09:00,11,660,661.5,657,657,5074
20130501|2013-04-11 09:30,11,657,658.25,654.25,657.25,6944
20130501|2013-04-11 10:00,11,657.25,657.25,652.5,654.5,5834
20130501|2013-04-11 10:30,11,654.25,656.25,653,655,4298
20130501|2013-04-11 11:00,11,655.25,656,653,653.5,2976
20130501|2013-04-11 11:30,11,653.25,654.5,652,653,3346
20130501|2013-04-11 12:00,11,653,655,651.75,652,3497
20130501|2013-04-11 12:30,11,652,655.5,651.75,653,3967
20130501|2013-04-11 13:00,11,653,654.5,650.25,650.75,10579
20130501|2013-04-11 19:00,12,651.25,652.75,651.25,652.75,450
20130501|2013-04-11 19:30,12,652.75,653,652.25,652.25,143
20130501|2013-04-11 20:00,12,652.5,653.5,652.5,653,114
20130501|2013-04-11 20:30,12,653,653.25,652.75,653.25,69
20130501|2013-04-11 21:00,12,653,653.5,653,653.25,37
20130501|2013-04-11 21:30,12,653.5,654.5,653,653,104
20130501|2013-04-11 22:00,12,653,653.75,653,653.5,28
20130501|2013-04-11 22:30,12,653.75,654,653.75,653.75,11
20130501|2013-04-11 23:00,12,653.75,654.75,653.25,654.25,131
20130501|2013-04-11 23:30,12,654.25,654.25,654.25,654.25,5
20130501|2013-04-12 00:00,12,654,654,654,654,2
20130501|2013-04-12 00:30,12,654,654.25,653.75,653.75,12
20130501|2013-04-12 01:00,12,654.25,655.25,654.25,655,114
20130501|2013-04-12 01:30,12,655,655.5,654.5,655,106
20130501|2013-04-12 02:00,12,655,655,654.25,655,93
20130501|2013-04-12 02:30,12,655,655.25,654.5,655,230
20130501|2013-04-12 03:00,12,655,657.5,654.75,656.75,678
20130501|2013-04-12 03:30,12,656.5,656.75,656.25,656.75,120
20130501|2013-04-12 04:00,12,656.75,657.5,656.5,657.5,284
20130501|2013-04-12 04:30,12,657.25,657.25,656.5,657.25,88
20130501|2013-04-12 05:00,12,657.5,658,657.25,658,328
20130501|2013-04-12 05:30,12,657.75,657.75,655.75,657.25,333
20130501|2013-04-12 06:00,12,657,657.5,656.75,657.25,187
20130501|2013-04-12 06:30,12,657.25,657.25,654.75,655.5,658
20130501|2013-04-12 07:00,12,655.25,656.5,655.25,655.75,383
20130501|2013-04-12 07:30,12,656,656.5,655.5,656.25,209
20130501|2013-04-12 08:30,12,655,658.75,653.75,657.75,4437
20130501|2013-04-12 09:00,12,658,658.25,656.25,657.5,2286
20130501|2013-04-12 09:30,12,657.5,658.5,655,657.75,5435
20130501|2013-04-12 10:00,12,657.75,658,654.5,656.25,3842
20130501|2013-04-12 10:30,12,656.25,659.5,655.75,659.25,3822
20130501|2013-04-12 11:00,12,659.5,659.75,656.75,656.75,2305
20130501|2013-04-12 11:30,12,657,657.5,655,655.5,3668
20130501|2013-04-12 12:00,12,655.75,656.75,654.25,655.75,2810
20130501|2013-04-12 12:30,12,655.75,657.25,655.75,656.5,1997
20130501|2013-04-12 13:00,12,656.25,659.5,655.5,659.25,7553
20130501|2013-04-14 19:00,15,660.5,661,653.75,654.75,2060
20130501|2013-04-14 19:30,15,654.5,656.5,654.5,656,188
20130501|2013-04-14 20:00,15,656.25,656.5,655.25,656,271
20130501|2013-04-14 20:30,15,656,656.75,655.75,656.5,159
20130501|2013-04-14 21:00,15,656.5,656.75,655,655,162
20130501|2013-04-14 21:30,15,655.25,655.5,653.5,653.5,226
20130501|2013-04-14 22:00,15,653.75,654,653.5,653.75,54
20130501|2013-04-14 22:30,15,653.5,654,653,653.25,117
20130501|2013-04-14 23:00,15,653.5,653.5,653,653,82
20130501|2013-04-14 23:30,15,653,653,650.5,650.75,361
20130501|2013-04-15 00:00,15,650.75,651.25,650.75,651.25,34
20130501|2013-04-15 00:30,15,651.25,652.5,651,651.75,69
20130501|2013-04-15 01:00,15,651.5,652.25,651.5,651.75,34
20130501|2013-04-15 01:30,15,651.5,652,651,651.75,128
20130501|2013-04-15 02:00,15,651.5,652,651,651.5,174
20130501|2013-04-15 02:30,15,651,652.5,651,651.75,152
20130501|2013-04-15 03:00,15,651.5,652.75,651.5,652.5,192
20130501|2013-04-15 03:30,15,652.25,653,652.25,652.5,72
20130501|2013-04-15 04:00,15,652.25,652.25,650.75,651,456
20130501|2013-04-15 04:30,15,650.75,651.75,650.75,651.25,256
20130501|2013-04-15 05:00,15,651,651,648.5,650,1064
20130501|2013-04-15 05:30,15,649.75,651,649.75,650.75,167
20130501|2013-04-15 06:00,15,650.5,650.5,648.5,649,545
20130501|2013-04-15 06:30,15,648.75,648.75,647.25,648.5,1338
20130501|2013-04-15 07:00,15,648.5,650,648.25,650,559
20130501|2013-04-15 07:30,15,650,650.5,648.25,649.25,480
20130501|2013-04-15 08:30,15,647.25,654,647.25,652.25,7046
20130501|2013-04-15 09:00,15,652,655.5,651.25,655,3142
20130501|2013-04-15 09:30,15,654.75,655.5,648.25,649,8690
20130501|2013-04-15 10:00,15,649,649.25,644.5,647.5,7997
20130501|2013-04-15 10:30,15,647.25,651.25,646,646,3833
20130501|2013-04-15 11:00,15,646,647.5,645,646.75,3403
20130501|2013-04-15 11:30,15,646.75,647.75,645.5,645.75,2062
20130501|2013-04-15 12:00,15,645.5,649.5,645.5,648.5,1911
20130501|2013-04-15 12:30,15,648.5,650,647.75,649.5,2769
20130501|2013-04-15 13:00,15,649.5,649.75,645,645.75,8003
20130501|2013-04-15 19:00,16,645,645.75,642,642.25,725
20130501|2013-04-15 19:30,16,642.25,642.75,641,642.5,508
20130501|2013-04-15 20:00,16,642,642.25,641,642,238
20130501|2013-04-15 20:30,16,641.75,644.25,641.5,644.25,239
20130501|2013-04-15 21:00,16,644,646.5,643.75,646,213
20130501|2013-04-15 21:30,16,646,646.25,645.5,646.25,42
20130501|2013-04-15 22:00,16,646.25,646.25,644.75,644.75,44
20130501|2013-04-15 22:30,16,644.75,646.25,644.75,646,33
20130501|2013-04-15 23:00,16,646.25,646.25,645.75,646,23
20130501|2013-04-15 23:30,16,646,646.25,646,646.25,31
20130501|2013-04-16 00:00,16,645.75,646.25,645.25,646,38
20130501|2013-04-16 00:30,16,646,646.5,646,646.5,8
20130501|2013-04-16 01:00,16,646.25,646.5,646,646.5,66
20130501|2013-04-16 01:30,16,646.25,647.5,646.25,647,110
20130501|2013-04-16 02:00,16,647,647.5,646.25,647.25,194
20130501|2013-04-16 02:30,16,647,647.25,646.25,647,129
20130501|2013-04-16 03:00,16,646.75,647,646,647,95
20130501|2013-04-16 03:30,16,647,647.5,647,647,96
20130501|2013-04-16 04:00,16,646.5,646.5,643.75,645,356
20130501|2013-04-16 04:30,16,645,646.5,645,646.5,72
20130501|2013-04-16 05:00,16,646.5,646.75,646.25,646.75,54
20130501|2013-04-16 05:30,16,646.75,647.5,645.75,646.25,139
20130501|2013-04-16 06:00,16,646.25,647.25,645.75,647,160
20130501|2013-04-16 06:30,16,647,647,646.25,646.5,113
20130501|2013-04-16 07:00,16,646.25,647,645.5,647,457
20130501|2013-04-16 07:30,16,647,649,647,648.5,903
20130501|2013-04-16 08:30,16,648.25,658,648.25,657.75,9357
20130501|2013-04-16 09:00,16,657.75,659.25,656,656.75,5062
20130501|2013-04-16 09:30,16,656.5,658.25,655.25,655.5,3968
20130501|2013-04-16 10:00,16,655.5,658.25,654.25,657.5,2583
20130501|2013-04-16 10:30,16,657.5,659.5,656.75,658.25,3376
20130501|2013-04-16 11:00,16,658.25,659.5,656.5,659,2929
20130501|2013-04-16 11:30,16,659,660,656.75,659.5,3224
20130501|2013-04-16 12:00,16,659.5,660.75,658.5,659.5,2722
20130501|2013-04-16 12:30,16,659.75,661.5,657.5,660.25,3636
20130501|2013-04-16 13:00,16,660.25,664,659.5,663.25,9765
20130501|2013-04-16 19:00,17,662.75,663,660.5,661.5,648
20130501|2013-04-16 19:30,17,661.25,661.75,660.75,661,96
20130501|2013-04-16 20:00,17,661,661.5,660.5,660.75,66
20130501|2013-04-16 20:30,17,660.75,661,660.5,661,64
20130501|2013-04-16 21:00,17,661,661.75,660.75,661.5,81
20130501|2013-04-16 21:30,17,661.5,661.75,661,661.75,59
20130501|2013-04-16 22:00,17,661.75,662,661.5,661.5,21
20130501|2013-04-16 22:30,17,661.5,661.75,661.25,661.25,41
20130501|2013-04-16 23:00,17,661.25,661.25,660.75,660.75,21
20130501|2013-04-16 23:30,17,660.75,660.75,660.5,660.75,19
20130501|2013-04-17 00:00,17,660.75,660.75,660.25,660.75,24
20130501|2013-04-17 00:30,17,660.5,660.75,660.25,660.25,47
20130501|2013-04-17 01:00,17,660.75,661.5,660.75,661.25,65
20130501|2013-04-17 01:30,17,661.25,661.5,660.75,660.75,56
20130501|2013-04-17 02:00,17,661.25,661.5,661,661.25,32
20130501|2013-04-17 02:30,17,661,661.75,661,661,79
20130501|2013-04-17 03:00,17,660.5,662,660.5,661.5,166
20130501|2013-04-17 03:30,17,661.25,661.75,660.75,660.75,48
20130501|2013-04-17 04:00,17,661.25,661.25,661,661,70
20130501|2013-04-17 04:30,17,661,661.75,661,661.75,109
20130501|2013-04-17 05:00,17,661.75,662.5,661.5,662.25,272
20130501|2013-04-17 05:30,17,662.25,662.75,661.5,662.75,256
20130501|2013-04-17 06:00,17,662.75,662.75,661.5,661.5,129
20130501|2013-04-17 06:30,17,661.75,662,660.75,661,253
20130501|2013-04-17 07:00,17,661,661,659,660.25,782
20130501|2013-04-17 07:30,17,660.25,662,660.25,661.75,491
20130501|2013-04-17 08:30,17,662,664.75,661.5,663,4738
20130501|2013-04-17 09:00,17,663,663.5,662.25,662.75,2433
20130501|2013-04-17 09:30,17,662.5,662.5,656.5,660.75,9498
20130501|2013-04-17 10:00,17,660.75,662,659.5,661.75,1819
20130501|2013-04-17 10:30,17,661.75,665.25,660.75,662.5,4556
20130501|2013-04-17 11:00,17,662.5,663.25,661.75,662.25,2365
20130501|2013-04-17 11:30,17,662.5,663.25,661,661.25,2130
20130501|2013-04-17 12:00,17,661.5,662.25,659.5,659.5,3103
20130501|2013-04-17 12:30,17,659.75,660.75,657.5,659.75,3050
20130501|2013-04-17 13:00,17,660,662.75,658.5,659,4588
20130501|2013-04-17 19:00,18,659,659.25,658,659,279
20130501|2013-04-17 19:30,18,658.75,659,658.75,658.75,187
20130501|2013-04-17 20:00,18,658.75,658.75,657,657.75,204
20130501|2013-04-17 20:30,18,658,658,657,658,87
20130501|2013-04-17 21:00,18,657.75,658,657.25,658,87
20130501|2013-04-17 21:30,18,657.75,657.75,657.25,657.75,27
20130501|2013-04-17 22:00,18,658,658.25,657.5,658,34
20130501|2013-04-17 22:30,18,658,658.25,658,658.25,7
20130501|2013-04-17 23:00,18,658,658,658,658,3
20130501|2013-04-17 23:30,18,658.5,658.75,658.5,658.5,32
20130501|2013-04-18 00:00,18,658.5,658.75,658.25,658.25,8
20130501|2013-04-18 00:30,18,658.25,658.5,658,658,10
20130501|2013-04-18 01:00,18,658,658.5,658,658.5,25
20130501|2013-04-18 01:30,18,658.5,659,658.5,659,89
20130501|2013-04-18 02:00,18,659,660,658.75,660,79
20130501|2013-04-18 02:30,18,660,660.75,660,660.75,136
20130501|2013-04-18 03:00,18,660.75,661,660.75,660.75,144
20130501|2013-04-18 03:30,18,660.75,661,660.75,661,86
20130501|2013-04-18 04:00,18,661,661,660.25,661,129
20130501|2013-04-18 04:30,18,661,661.25,660.75,661,159
20130501|2013-04-18 05:00,18,660.75,660.75,660.5,660.5,25
20130501|2013-04-18 05:30,18,660.75,661.25,660.5,661,117
20130501|2013-04-18 06:00,18,661.25,662,660.75,662,256
20130501|2013-04-18 06:30,18,662.25,662.75,659.25,660,551
20130501|2013-04-18 07:00,18,660,660.25,658.75,659.25,485
20130501|2013-04-18 07:30,18,659.5,660.75,659.25,660.5,162
20130501|2013-04-18 08:30,18,661.5,663.5,659.75,663.25,2734
20130501|2013-04-18 09:00,18,663.25,664.5,662,663,2599
20130501|2013-04-18 09:30,18,663,663.5,658.25,658.25,3069
20130501|2013-04-18 10:00,18,658.25,658.5,650.75,651.75,6635
20130501|2013-04-18 10:30,18,651.75,652.75,648,648.75,6276
20130501|2013-04-18 11:00,18,648.75,649.75,644,646,5802
20130501|2013-04-18 11:30,18,646,648,645.25,647.75,2200
20130501|2013-04-18 12:00,18,648,648,645,646.75,2465
20130501|2013-04-18 12:30,18,647,648,644.75,645,2026
20130501|2013-04-18 13:00,18,645.25,645.75,643,644.25,6132
20130501|2013-04-18 19:00,19,645.25,646.5,645,645.5,384
20130501|2013-04-18 19:30,19,645.75,646.5,645.5,646.5,138
20130501|2013-04-18 20:00,19,646.25,647,645.75,645.75,128
20130501|2013-04-18 20:30,19,646,647,646,646.75,36
20130501|2013-04-18 21:00,19,646.75,647.5,646.75,647.5,42
20130501|2013-04-18 21:30,19,647.5,647.75,646.5,646.5,77
20130501|2013-04-18 22:00,19,646.5,647,646.5,646.75,5
20130501|2013-04-18 22:30,19,646.5,646.5,646.5,646.5,4
20130501|2013-04-18 23:00,19,647,647,646.5,646.5,40
20130501|2013-04-18 23:30,19,646.25,646.5,646,646,79
20130501|2013-04-19 00:00,19,646,646.25,646,646.25,32
20130501|2013-04-19 00:30,19,646.25,647,646.25,647,60
20130501|2013-04-19 01:00,19,647,647.75,645.25,645.25,233
20130501|2013-04-19 01:30,19,645.75,645.75,644.5,644.5,55
20130501|2013-04-19 02:00,19,644.75,645.5,644.25,644.75,213
20130501|2013-04-19 02:30,19,645.25,645.75,644.25,644.75,226
20130501|2013-04-19 03:00,19,644.5,644.75,644,644.5,33
20130501|2013-04-19 03:30,19,644,644.25,643.5,644,136
20130501|2013-04-19 04:00,19,644,644.25,643.5,643.75,44
20130501|2013-04-19 04:30,19,644,644.25,643.25,643.5,65
20130501|2013-04-19 05:00,19,643.5,643.75,643,643.25,114
20130501|2013-04-19 05:30,19,643.25,645,642.75,643.5,506
20130501|2013-04-19 06:00,19,644,644.5,643.25,644.5,173
20130501|2013-04-19 06:30,19,644.75,647,644.5,646.5,307
20130501|2013-04-19 07:00,19,646.5,647.25,645.25,646.5,310
20130501|2013-04-19 07:30,19,646,648.5,646,648.25,235
20130501|2013-04-19 08:30,19,648,650.75,645.25,650.5,2895
20130501|2013-04-19 09:00,19,650.25,652.5,650,651,2051
20130501|2013-04-19 09:30,19,651,652.25,648.25,650.75,2498
20130501|2013-04-19 10:00,19,650.75,651,648.75,649,1710
20130501|2013-04-19 10:30,19,649,651.25,648.25,650.5,1591
20130501|2013-04-19 11:00,19,650.5,651.25,649.75,651,1464
20130501|2013-04-19 11:30,19,650.75,651.75,650,651.25,1222
20130501|2013-04-19 12:00,19,651.25,652,650,650.5,1319
20130501|2013-04-19 12:30,19,650.75,651,649.5,650.25,1391
20130501|2013-04-19 13:00,19,650.5,652.75,649.5,652,4262
20130501|2013-04-21 19:00,22,649.5,649.5,644.75,647,741
20130501|2013-04-21 19:30,22,647,647.5,646.5,647.5,147
20130501|2013-04-21 20:00,22,647.5,647.75,645.75,647.25,265
20130501|2013-04-21 20:30,22,647.25,647.25,646.25,646.5,152
20130501|2013-04-21 21:00,22,646.5,647,646,647,57
20130501|2013-04-21 21:30,22,647,647.75,646.75,647.5,81
20130501|2013-04-21 22:00,22,647.5,648,647.25,648,46
20130501|2013-04-21 22:30,22,648,649,647.75,648.75,90
20130501|2013-04-21 23:00,22,648.75,649.5,647,647,58
20130501|2013-04-21 23:30,22,647,648.5,647,648.5,4
20130501|2013-04-22 00:00,22,648.75,648.75,648.25,648.25,4
20130501|2013-04-22 00:30,22,648.5,648.75,648.25,648.25,15
20130501|2013-04-22 01:00,22,648,648,647.75,647.75,49
20130501|2013-04-22 01:30,22,648,648.75,648,648.75,22
20130501|2013-04-22 02:00,22,648.25,649,647.75,647.75,69
20130501|2013-04-22 02:30,22,647.5,647.5,646,646.5,104
20130501|2013-04-22 03:00,22,646.25,646.75,646,646,168
20130501|2013-04-22 03:30,22,646,646.25,645.75,645.75,39
20130501|2013-04-22 04:00,22,646,646,645.75,646,18
20130501|2013-04-22 04:30,22,646,646.25,646,646.25,4
20130501|2013-04-22 05:00,22,646.25,646.75,646.25,646.75,53
20130501|2013-04-22 05:30,22,646.75,647.25,646.75,646.75,25
20130501|2013-04-22 06:00,22,647,647,646.25,646.75,36
20130501|2013-04-22 06:30,22,646.75,647,646.25,646.25,156
20130501|2013-04-22 07:00,22,646,646.25,644.5,646,565
20130501|2013-04-22 07:30,22,645.75,646,643.5,644.25,369
20130501|2013-04-22 08:30,22,645,645,640.5,642.75,4251
20130501|2013-04-22 09:00,22,642.75,645,642,644,2011
20130501|2013-04-22 09:30,22,644.25,647.75,643.5,647.25,3849
20130501|2013-04-22 10:00,22,647.25,647.5,644.25,644.75,3299
20130501|2013-04-22 10:30,22,645,646.5,644.75,645.75,964
20130501|2013-04-22 11:00,22,645.5,646.5,644.75,644.75,1409
20130501|2013-04-22 11:30,22,644.75,647,644.25,646.25,1248
20130501|2013-04-22 12:00,22,646.5,647,646.25,646.5,760
20130501|2013-04-22 12:30,22,646.5,647,645,645.5,1563
20130501|2013-04-22 13:00,22,645.75,646.75,645,646,3698
20130501|2013-04-22 19:00,23,647.5,647.5,646,646.5,235
20130501|2013-04-22 19:30,23,646.25,646.5,646,646.25,65
20130501|2013-04-22 20:00,23,646,646.5,645.5,646,44
20130501|2013-04-22 20:30,23,646.25,646.25,645,645,56
20130501|2013-04-22 21:00,23,645.25,645.5,645.25,645.5,9
20130501|2013-04-22 21:30,23,645.75,645.75,645.25,645.25,17
20130501|2013-04-22 22:00,23,645.25,645.5,645,645,9
20130501|2013-04-22 22:30,23,645.25,645.25,645,645,18
20130501|2013-04-22 23:00,23,645.25,645.25,645.25,645.25,6
20130501|2013-04-22 23:30,23,645,645,644.75,645,23
20130501|2013-04-23 00:00,23,645,645.75,645,645.25,17
20130501|2013-04-23 00:30,23,645,645.5,645,645,9
20130501|2013-04-23 01:00,23,645.5,646,645.25,646,19
20130501|2013-04-23 01:30,23,646.5,646.5,646,646,34
20130501|2013-04-23 02:00,23,646,646.25,646,646,23
20130501|2013-04-23 02:30,23,646,647.5,643.25,644.25,314
20130501|2013-04-23 03:00,23,644.25,645.5,643.25,643.25,101
20130501|2013-04-23 03:30,23,643.25,643.25,642,642.25,197
20130501|2013-04-23 04:00,23,642.25,643.25,642,642.75,98
20130501|2013-04-23 04:30,23,642.5,643,642.5,642.75,22
20130501|2013-04-23 05:00,23,643.25,643.5,642.25,642.25,47
20130501|2013-04-23 05:30,23,642.25,643.25,642.25,643,82
20130501|2013-04-23 06:00,23,643.25,644.25,643.25,644.25,82
20130501|2013-04-23 06:30,23,643.75,644.25,643.5,643.75,52
20130501|2013-04-23 07:00,23,643.5,643.75,642,642,138
20130501|2013-04-23 07:30,23,642.25,643,642,642.25,152
20130501|2013-04-23 08:30,23,642,645.75,640,640.5,4865
20130501|2013-04-23 09:00,23,640.5,642.25,638.25,640.25,4535
20130501|2013-04-23 09:30,23,640.25,645,640.25,642,3518
20130501|2013-04-23 10:00,23,642.25,645.25,642.25,643.5,1604
20130501|2013-04-23 10:30,23,643.5,644.5,641.75,641.75,734
20130501|2013-04-23 11:00,23,641.75,642.75,640,642,2917
20130501|2013-04-23 11:30,23,642,642.25,640,640.75,1017
20130501|2013-04-23 12:00,23,640.5,641.25,639,641,1614
20130501|2013-04-23 12:30,23,641,641.5,640,640.75,1248
20130501|2013-04-23 13:00,23,640.75,641.25,638,638.75,3711
20130501|2013-04-23 19:00,24,638.5,639.5,637.75,638,420
20130501|2013-04-23 19:30,24,637.75,638,637.5,637.75,103
20130501|2013-04-23 20:00,24,638.25,638.25,637.75,637.75,55
20130501|2013-04-23 20:30,24,638,638.75,638,638.75,44
20130501|2013-04-23 21:00,24,638.5,638.75,638.25,638.25,11
20130501|2013-04-23 21:30,24,638.25,638.75,638.25,638.75,9
20130501|2013-04-23 22:00,24,638.75,639,638.5,638.5,49
20130501|2013-04-23 22:30,24,638.75,638.75,638.75,638.75,3
20130501|2013-04-23 23:00,24,638.5,638.75,638.5,638.75,56
20130501|2013-04-23 23:30,24,638.5,639,638.5,638.75,9
20130501|2013-04-24 00:00,24,638.5,638.75,638.5,638.5,20
20130501|2013-04-24 00:30,24,638.5,638.5,638,638,18
20130501|2013-04-24 01:00,24,638.5,638.5,637.75,638,31
20130501|2013-04-24 01:30,24,638,638,637.5,637.75,54
20130501|2013-04-24 02:00,24,637.5,637.75,636.75,637,198
20130501|2013-04-24 02:30,24,637.25,637.25,637,637,55
20130501|2013-04-24 03:00,24,637,637.25,636,636.75,309
20130501|2013-04-24 03:30,24,636.75,636.75,636,636.25,118
20130501|2013-04-24 04:00,24,636,636.5,636,636.5,16
20130501|2013-04-24 04:30,24,636.5,637,636.5,637,91
20130501|2013-04-24 05:00,24,636.75,636.75,636.5,636.5,13
20130501|2013-04-24 05:30,24,637,637,636.25,636.75,61
20130501|2013-04-24 06:00,24,637,637.5,637,637.5,33
20130501|2013-04-24 06:30,24,637.5,640.25,637.5,639.75,281
20130501|2013-04-24 07:00,24,639.75,643,638.75,642.25,208
20130501|2013-04-24 07:30,24,642,642.5,640.75,640.75,176
20130501|2013-04-24 08:30,24,641,644.75,640.25,643.5,2009
20130501|2013-04-24 09:00,24,643.75,644.5,641,641.5,1316
20130501|2013-04-24 09:30,24,641.5,642.5,640,642.25,1742
20130501|2013-04-24 10:00,24,642.25,642.25,640.25,640.75,850
20130501|2013-04-24 10:30,24,640.75,641.25,638.5,639.75,1510
20130501|2013-04-24 11:00,24,640,641,636.75,638.5,1406
20130501|2013-04-24 11:30,24,638.5,638.75,637,637.5,664
20130501|2013-04-24 12:00,24,637.5,639,636.75,637.75,999
20130501|2013-04-24 12:30,24,637.25,639.5,636.5,638,1552
20130501|2013-04-24 13:00,24,638,640,637.75,639,2114
20130501|2013-04-24 19:00,25,639.5,640.75,638.5,640.5,247
20130501|2013-04-24 19:30,25,640.5,640.5,640,640.25,25
20130501|2013-04-24 20:00,25,640.75,641,640.5,640.75,31
20130501|2013-04-24 20:30,25,641,641.25,640.5,641.25,65
20130501|2013-04-24 21:00,25,641.25,641.5,641,641,35
20130501|2013-04-24 21:30,25,641,641,640.75,641,27
20130501|2013-04-24 22:00,25,641.25,641.75,641,641.5,36
20130501|2013-04-24 22:30,25,641.75,641.75,641.25,641.5,8
20130501|2013-04-24 23:30,25,641.5,642,641.5,642,5
20130501|2013-04-25 00:00,25,641.75,641.75,641.75,641.75,6
20130501|2013-04-25 00:30,25,641.75,642,641.75,641.75,6
20130501|2013-04-25 01:00,25,642,642.5,641.75,642.25,42
20130501|2013-04-25 01:30,25,642.25,642.25,642,642.25,16
20130501|2013-04-25 02:00,25,642,642,641.5,641.75,5
20130501|2013-04-25 02:30,25,642,642,641,642,128
20130501|2013-04-25 03:00,25,642,642.25,641.75,642,11
20130501|2013-04-25 03:30,25,641.75,641.75,641.75,641.75,5
20130501|2013-04-25 04:00,25,641.75,643.25,641.75,642.75,125
20130501|2013-04-25 04:30,25,642.75,643,642.75,643,15
20130501|2013-04-25 05:00,25,643,644,643,643.5,60
20130501|2013-04-25 05:30,25,643,644,642.75,644,77
20130501|2013-04-25 06:00,25,644,645.75,643.25,644.25,377
20130501|2013-04-25 06:30,25,644.5,645,643.75,643.75,109
20130501|2013-04-25 07:00,25,644,644.5,643,643.5,117
20130501|2013-04-25 07:30,25,643.5,644.25,642.25,643.5,95
20130501|2013-04-25 08:30,25,644.5,644.75,640,640.5,1992
20130501|2013-04-25 09:00,25,640.5,642,639.75,641.75,942
20130501|2013-04-25 09:30,25,641.75,644.5,641.75,642.75,1860
20130501|2013-04-25 10:00,25,642.75,644.75,642.25,644.5,1161
20130501|2013-04-25 10:30,25,644.75,645,642,642.75,1139
20130501|2013-04-25 11:00,25,642.75,643.75,642.5,643.75,536
20130501|2013-04-25 11:30,25,643.75,644.5,643.25,644.25,525
20130501|2013-04-25 12:00,25,644.25,645.75,644,644.25,903
20130501|2013-04-25 12:30,25,644.5,647,643.5,643.5,1692
20130501|2013-04-25 13:00,25,643.5,646.25,642.25,645.25,2571
20130501|2013-04-25 19:00,26,645,645,642.5,642.5,253
20130501|2013-04-25 19:30,26,643,644,643,643.5,78
20130501|2013-04-25 20:00,26,643.5,644.25,643.5,644.25,20
20130501|2013-04-25 20:30,26,644.25,644.25,644.25,644.25,15
20130501|2013-04-25 21:00,26,643.5,643.5,643.25,643.5,7
20130501|2013-04-25 21:30,26,643.75,644.75,643.5,644.75,30
20130501|2013-04-25 22:00,26,644.25,644.25,644.25,644.25,18
20130501|2013-04-25 22:30,26,644.25,644.25,643.5,643.5,27
20130501|2013-04-25 23:00,26,643.75,644.25,643.75,643.75,14
20130501|2013-04-25 23:30,26,644.25,644.25,643.75,644.25,3
20130501|2013-04-26 00:30,26,643.75,644.25,643.75,644.25,8
20130501|2013-04-26 01:00,26,644,644,643.75,643.75,21
20130501|2013-04-26 01:30,26,643.25,644,643,643,53
20130501|2013-04-26 02:00,26,644,644,644,644,20
20130501|2013-04-26 02:30,26,644.25,644.25,643,643,38
20130501|2013-04-26 03:00,26,644,644.5,644,644.5,51
20130501|2013-04-26 03:30,26,644.25,644.25,643,643.75,48
20130501|2013-04-26 04:00,26,643.5,643.75,643.25,643.25,13
20130501|2013-04-26 04:30,26,643,643,642.5,642.5,29
20130501|2013-04-26 05:00,26,642.5,643,642.25,643,33
20130501|2013-04-26 05:30,26,642.25,642.25,642,642.25,8
20130501|2013-04-26 06:00,26,642.25,642.5,642,642.25,41
20130501|2013-04-26 06:30,26,642.5,642.5,639,640.25,835
20130501|2013-04-26 07:00,26,640.25,640.25,638.5,639.5,483
20130501|2013-04-26 07:30,26,639.5,639.5,638.75,639,435
20130501|2013-04-26 08:30,26,639.5,642,639.25,641.75,1567
20130501|2013-04-26 09:00,26,641.75,643.75,641.5,643.5,1742
20130501|2013-04-26 09:30,26,643.25,643.5,641.75,643,1422
20130501|2013-04-26 10:00,26,643.25,645,642.75,643.75,1705
20130501|2013-04-26 10:30,26,643.5,643.75,643,643.25,814
20130501|2013-04-26 11:00,26,643.5,644.25,642.25,643.25,1317
20130501|2013-04-26 11:30,26,643.25,644,643.25,644,784
20130501|2013-04-26 12:00,26,644,644.5,643.5,644,1302
20130501|2013-04-26 12:30,26,643.75,644.25,643.5,644.25,1158
20130501|2013-04-26 13:00,26,644,644.75,642.75,643.75,4921
20130501|2013-04-28 19:00,29,649,656,649,654,1027
20130501|2013-04-28 19:30,29,654,654,651.75,652,56
20130501|2013-04-28 20:00,29,652.25,654.75,652.25,654.5,110
20130501|2013-04-28 20:30,29,654.5,655,654.25,654.5,76
20130501|2013-04-28 21:00,29,654.75,655,654.5,654.75,29
20130501|2013-04-28 21:30,29,654,654.5,653.75,654.5,19
20130501|2013-04-28 22:00,29,654.75,655,654.5,655,59
20130501|2013-04-28 22:30,29,654.75,654.75,653.5,653.5,103
20130501|2013-04-28 23:00,29,654.25,655.25,654.25,655.25,33
20130501|2013-04-28 23:30,29,655,655,654,654,7
20130501|2013-04-29 00:00,29,653.25,653.25,653.25,653.25,3
20130501|2013-04-29 00:30,29,653.5,654.5,653.5,654.5,62
20130501|2013-04-29 01:00,29,654.5,655,654.5,655,3
20130501|2013-04-29 01:30,29,654.75,655.5,654.75,655,10
20130501|2013-04-29 02:00,29,655,656,655,655.75,24
20130501|2013-04-29 02:30,29,655.25,655.5,655,655,14
20130501|2013-04-29 03:00,29,656,656,655.75,655.75,63
20130501|2013-04-29 03:30,29,655.75,655.75,654.75,655,58
20130501|2013-04-29 04:00,29,655,655.5,654.5,654.5,34
20130501|2013-04-29 04:30,29,654,655,653.25,655,94
20130501|2013-04-29 05:00,29,655,655.25,654.5,654.5,65
20130501|2013-04-29 05:30,29,655,655,655,655,1
20130501|2013-04-29 06:00,29,655.25,655.25,654,654.25,13
20130501|2013-04-29 06:30,29,654.25,654.75,654,654,28
20130501|2013-04-29 07:00,29,654,655,653.75,654.25,164
20130501|2013-04-29 07:30,29,654.25,655.5,653.75,655.5,199
20130501|2013-04-29 08:30,29,655,662.5,655,660.25,3308
20130501|2013-04-29 09:00,29,660.25,663.75,660.25,662.5,1675
20130501|2013-04-29 09:30,29,662.5,672,662.5,670,5141
20130501|2013-04-29 10:00,29,670.25,675.75,670,673,2980
20130501|2013-04-29 10:30,29,673.25,680.25,673,680,2418
20130501|2013-04-29 11:00,29,679.75,681.75,677,677,1355
20130501|2013-04-29 11:30,29,677.25,679,676.25,677.25,1019
20130501|2013-04-29 12:00,29,677.5,679.75,677,679.25,945
20130501|2013-04-29 12:30,29,679.5,683.25,679.25,683.25,1778
20130501|2013-04-29 13:00,29,683.25,688.75,680.25,685,1870
20130501|2013-04-29 19:30,30,690.5,690.75,690.5,690.75,3
20130501|2013-04-30 06:00,30,690.25,690.25,690.25,690.25,1
20130501|2013-04-30 06:30,30,690,690.25,684.75,684.75,63
20130501|2013-04-30 07:00,30,684.75,685,682.5,683.75,143
20130501|2013-04-30 07:30,30,683.25,684.75,681.75,684.75,100
20130501|2013-04-30 08:30,30,685,685.75,677,681,2274
20130501|2013-04-30 09:00,30,681.25,685.5,681.25,685.5,1002
20130501|2013-04-30 09:30,30,685.25,686.5,681.25,681.5,714
20130501|2013-04-30 10:00,30,681.5,683,675.25,679.5,1012
20130501|2013-04-30 10:30,30,679.75,684.5,678.25,684,443
20130501|2013-04-30 11:00,30,683.75,685.75,683.25,684.75,523
20130501|2013-04-30 11:30,30,684.75,685.5,682.5,682.5,232
20130501|2013-04-30 12:00,30,682.5,685,682.25,683.75,359
20130501|2013-04-30 12:30,30,683.5,686.5,682,685.5,362
20130501|2013-04-30 13:00,30,685.25,686.25,681.25,681.5,1790
20130501|2013-04-30 19:00,1,679.5,679.5,677.5,678.25,195
20130501|2013-04-30 19:30,1,678,678.25,678,678.25,6
20130501|2013-04-30 20:00,1,677,677,676.75,676.75,3
20130501|2013-04-30 21:00,1,678.25,678.25,677.75,677.75,4
20130501|2013-04-30 22:00,1,677.25,677.25,676.75,676.75,34
20130501|2013-04-30 22:30,1,676.75,676.75,676.75,676.75,2
20130501|2013-04-30 23:00,1,676.75,677,676.75,677,18
20130501|2013-04-30 23:30,1,677,677,676.75,677,22
20130501|2013-05-01 00:00,1,677,677,677,677,8
20130501|2013-05-01 01:00,1,677.5,677.5,677.5,677.5,10
20130501|2013-05-01 01:30,1,677.75,677.75,676.75,676.75,9
20130501|2013-05-01 02:00,1,677.75,677.75,677.75,677.75,2
20130501|2013-05-01 03:00,1,677.5,677.5,677.5,677.5,2
20130501|2013-05-01 03:30,1,676.5,676.75,676,676,24
20130501|2013-05-01 04:00,1,676,676.25,675.25,675.25,21
20130501|2013-05-01 04:30,1,675,675,674.25,674.5,21
20130501|2013-05-01 05:00,1,674,675.25,673.75,674.5,11
20130501|2013-05-01 05:30,1,675,676.5,675,676.5,13
20130501|2013-05-01 06:00,1,675.5,676.5,675.5,676,11
20130501|2013-05-01 06:30,1,675,675,672.5,672.5,38
20130501|2013-05-01 07:00,1,672.5,674,672,673,35
20130501|2013-05-01 07:30,1,673.25,674,673,674,20
20130501|2013-05-01 08:30,1,674.25,676.25,673.25,674.25,392
20130501|2013-05-01 09:00,1,674.25,675.5,671,673.75,467
20130501|2013-05-01 09:30,1,673.5,680,673.25,677.25,593
20130501|2013-05-01 10:00,1,677.25,683.25,677.25,681.75,246
20130501|2013-05-01 10:30,1,682.5,685.75,681,683.75,211
20130501|2013-05-01 11:00,1,683.75,685.5,682.5,685.5,132
20130501|2013-05-01 11:30,1,685.75,686,683.75,684,145
20130501|2013-05-01 12:00,1,684,684.5,683,684,84
20130501|2013-05-01 12:30,1,684,686.25,684,684,203
20130501|2013-05-01 13:00,1,684.5,684.5,681,682.25,225
20130501|2013-05-01 19:00,2,682,682,679.25,681.5,102
20130501|2013-05-01 19:30,2,681.75,681.75,681.75,681.75,1
20130501|2013-05-01 20:00,2,683.5,684.25,683.5,684,9
20130501|2013-05-01 20:30,2,683.75,684.25,683.75,683.75,9
20130501|2013-05-01 21:30,2,684,684,684,684,2
20130501|2013-05-01 22:00,2,684.75,684.75,684.75,684.75,17
20130501|2013-05-01 23:00,2,684.75,684.75,684.75,684.75,1
20130501|2013-05-01 23:30,2,684.5,684.5,684.5,684.5,3
20130501|2013-05-02 00:00,2,684.5,684.5,684.5,684.5,1
20130501|2013-05-02 00:30,2,684.75,684.75,684.75,684.75,8
20130501|2013-05-02 01:00,2,685.5,686.25,685.5,686.25,16
20130501|2013-05-02 02:30,2,686.25,686.25,686.25,686.25,2
20130501|2013-05-02 03:30,2,686.25,686.75,686.25,686.75,19
20130501|2013-05-02 04:00,2,687.25,687.25,686.75,686.75,7
20130501|2013-05-02 04:30,2,686.5,686.5,686.5,686.5,1
20130501|2013-05-02 05:00,2,687.75,689,687.75,689,16
20130501|2013-05-02 05:30,2,689.5,689.75,689.5,689.75,11
20130501|2013-05-02 06:00,2,690,691.5,690,691.5,36
20130501|2013-05-02 07:00,2,691,691,691,691,2
20130501|2013-05-02 07:30,2,690,691,690,691,13
20130501|2013-05-02 08:30,2,691.25,692.75,688,689.25,451
20130501|2013-05-02 09:00,2,688.75,689.5,684.5,687.75,162
20130501|2013-05-02 09:30,2,687.5,693,687.5,691.5,338
20130501|2013-05-02 10:00,2,691.25,695.5,691.25,692,182
20130501|2013-05-02 10:30,2,691.5,694.5,691.5,694.5,157
20130501|2013-05-02 11:00,2,693.5,693.5,691,691.5,90
20130501|2013-05-02 11:30,2,692.75,694.5,692.75,694.5,44
20130501|2013-05-02 12:00,2,694.75,696.25,694.75,695.75,215
20130501|2013-05-02 12:30,2,695.75,699.25,695.75,698,182
20130501|2013-05-02 13:00,2,697.5,698.25,696,697.25,346
20130501|2013-05-02 19:00,3,697,697,695.75,696.75,53
20130501|2013-05-02 19:30,3,696.75,697.25,696.75,697.25,23
20130501|2013-05-02 20:00,3,697,697,697,697,2
20130501|2013-05-03 01:30,3,697.25,697.5,697.25,697.5,9
20130501|2013-05-03 02:30,3,697.5,697.5,697.5,697.5,7
20130501|2013-05-03 03:30,3,697.5,697.5,697.5,697.5,1
20130501|2013-05-03 04:00,3,697.25,697.25,697.25,697.25,5
20130501|2013-05-03 04:30,3,697.5,697.5,697.5,697.5,2
20130501|2013-05-03 05:00,3,698,699,697.5,697.5,23
20130501|2013-05-03 05:30,3,699,699.5,699,699.5,12
20130501|2013-05-03 06:00,3,699.5,700,699.5,700,30
20130501|2013-05-03 06:30,3,700,700,699.5,700,18
20130501|2013-05-03 07:00,3,698.25,699.25,698.25,699.25,54
20130501|2013-05-03 07:30,3,698.75,699.5,698.75,699.5,18
20130501|2013-05-03 08:30,3,699.5,700.5,695.75,695.75,262
20130501|2013-05-03 09:00,3,695.25,700.25,695,699,143
20130501|2013-05-03 09:30,3,698.5,699.5,696.25,696.25,142
20130501|2013-05-03 10:00,3,696.5,698,696,698,105
20130501|2013-05-03 10:30,3,698.25,701.25,698.25,701.25,101
20130501|2013-05-03 11:00,3,700.5,704,700.25,703.25,89
20130501|2013-05-03 11:30,3,704,705,703.25,704.5,80
20130501|2013-05-03 12:00,3,703.5,703.5,700.5,700.75,54
20130501|2013-05-03 12:30,3,701,701,697.75,700,223
20130501|2013-05-03 13:00,3,699.75,700.75,698,700.5,326
20130501|2013-05-05 19:00,6,689,689,683.5,685.25,79
20130501|2013-05-05 20:00,6,686.5,686.5,686.5,686.5,5
20130501|2013-05-05 20:30,6,688,688.5,688,688.5,6
20130501|2013-05-05 23:00,6,688.5,688.5,688.5,688.5,6
20130501|2013-05-06 01:30,6,686.5,686.5,686.5,686.5,2
20130501|2013-05-06 02:30,6,686.75,687.25,686.75,687.25,9
20130501|2013-05-06 03:30,6,685.25,685.25,685,685,3
20130501|2013-05-06 04:30,6,685.75,685.75,685,685,6
20130501|2013-05-06 05:00,6,684,684,684,684,1
20130501|2013-05-06 05:30,6,683,683,682.5,682.5,7
20130501|2013-05-06 06:00,6,682.5,683,682.25,682.25,8
20130501|2013-05-06 06:30,6,683,683,680.25,680.25,20
20130501|2013-05-06 07:00,6,680,684.75,680,684.75,26
20130501|2013-05-06 07:30,6,683.5,683.75,682.75,683,29
20130501|2013-05-06 08:30,6,684,687.5,682.5,686.75,168
20130501|2013-05-06 09:00,6,686,686.5,682,683,143
20130501|2013-05-06 09:30,6,682.5,685.5,682.5,685,103
20130501|2013-05-06 10:00,6,684,684.75,681.25,681.5,341
20130501|2013-05-06 10:30,6,681.5,681.5,676.25,676.25,421
20130501|2013-05-06 11:00,6,677,680,677,680,61
20130501|2013-05-06 11:30,6,680.5,680.5,676,677.5,83
20130501|2013-05-06 12:00,6,675.5,678.25,675.5,678.25,85
20130501|2013-05-06 12:30,6,677,680,677,680,97
20130501|2013-05-06 13:00,6,680.25,680.5,678,679.25,108
20130501|2013-05-06 19:00,7,682,683.75,682,682,12
20130501|2013-05-06 20:00,7,680,680,680,680,1
20130501|2013-05-06 22:30,7,680,680,680,680,5
20130501|2013-05-07 00:00,7,680.5,680.75,680.5,680.5,11
20130501|2013-05-07 01:30,7,680.25,680.5,680.25,680.5,21
20130501|2013-05-07 03:30,7,683.75,683.75,683.75,683.75,1
20130501|2013-05-07 07:00,7,680,680,677.75,679,48
20130501|2013-05-07 08:30,7,679.5,682.75,679,681,83
20130501|2013-05-07 09:00,7,681.25,681.25,676.75,676.75,131
20130501|2013-05-07 09:30,7,679,683.5,678,681,52
20130501|2013-05-07 10:00,7,680.75,681,675,676,264
20130501|2013-05-07 10:30,7,676.75,677,674.75,676.75,114
20130501|2013-05-07 11:00,7,676.25,678,676.25,676.75,41
20130501|2013-05-07 11:30,7,679,683.75,679,683.75,124
20130501|2013-05-07 12:00,7,683.5,683.5,680.25,680.25,76
20130501|2013-05-07 12:30,7,680,680.5,679.75,680.5,44
20130501|2013-05-07 13:00,7,681,681,676,676,102
20130501|2013-05-07 19:00,8,675.75,676.5,673,673.5,29
20130501|2013-05-07 19:30,8,675,675,675,675,15
20130501|2013-05-07 20:00,8,675,675,675,675,35
20130501|2013-05-07 20:30,8,675,675,675,675,7
20130501|2013-05-07 21:00,8,675,675,675,675,28
20130501|2013-05-08 00:00,8,677.25,677.25,677.25,677.25,5
20130501|2013-05-08 00:30,8,677.25,677.25,677.25,677.25,3
20130501|2013-05-08 01:30,8,677.5,677.75,677.5,677.75,2
20130501|2013-05-08 03:00,8,677.5,679.5,677.5,679.5,11
20130501|2013-05-08 07:00,8,675.25,675.25,675,675,15
20130501|2013-05-08 07:30,8,674.25,674.75,674.25,674.75,3
20130501|2013-05-08 08:30,8,676,676.75,674,676.75,87
20130501|2013-05-08 09:00,8,676.75,677.25,676.5,676.75,6
20130501|2013-05-08 09:30,8,676,676,674.5,674.5,45
20130501|2013-05-08 10:00,8,675,675,673.5,674,64
20130501|2013-05-08 10:30,8,674,674.5,669,669,201
20130501|2013-05-08 11:00,8,670.75,671,669,670,143
20130501|2013-05-08 11:30,8,672.25,673.5,672.25,673.5,18
20130501|2013-05-08 12:00,8,672.75,674,672.5,672.5,106
20130501|2013-05-08 12:30,8,672.5,673.75,671.75,671.75,42
20130501|2013-05-08 13:00,8,671,676,670.75,676,117
20130501|2013-05-08 19:00,9,675,675,675,675,20
20130501|2013-05-08 19:30,9,674,674,672.25,672.25,2
20130501|2013-05-09 07:30,9,677,677,677,677,1
20130501|2013-05-09 08:30,9,677.25,681.5,677.25,680.5,59
20130501|2013-05-09 09:00,9,681.5,681.5,679.75,681,31
20130501|2013-05-09 09:30,9,682.5,684,682.25,684,71
20130501|2013-05-09 10:00,9,684,687,684,685.5,104
20130501|2013-05-09 10:30,9,686,688,686,688,66
20130501|2013-05-09 11:00,9,688,692,688,692,73
20130501|2013-05-09 11:30,9,691.5,694.25,691.5,692.5,91
20130501|2013-05-09 12:00,9,695,696,692.75,694.25,64
20130501|2013-05-09 12:30,9,694.25,698,694,698,45
20130501|2013-05-09 13:00,9,696.5,697,692.25,695,100
20130501|2013-05-09 19:00,10,693,694.75,692.75,694.75,11
20130501|2013-05-09 20:00,10,694.25,694.25,694.25,694.25,1
20130501|2013-05-09 21:30,10,693.25,693.25,693.25,693.25,1
20130501|2013-05-09 23:00,10,695.5,695.5,695.5,695.5,4
20130501|2013-05-09 23:30,10,695.5,696,695.5,696,20
20130501|2013-05-10 02:00,10,697,697,697,697,4
20130501|2013-05-10 04:00,10,693.75,693.75,693.75,693.75,8
20130501|2013-05-10 04:30,10,694.5,694.5,693,693,2
20130501|2013-05-10 05:30,10,697,697,694.75,694.75,5
20130501|2013-05-10 06:30,10,694.5,694.5,694.5,694.5,2
20130501|2013-05-10 07:00,10,694.25,694.25,692.25,692.25,9
20130501|2013-05-10 08:30,10,693,694.25,692,692,41
20130501|2013-05-10 09:00,10,692,692.5,691.25,692,39
20130501|2013-05-10 09:30,10,691.25,692.75,683.5,683.5,110
20130501|2013-05-10 10:00,10,684,686.25,683.5,684.25,89
20130501|2013-05-10 10:30,10,683.25,687.75,683,686.25,183
20130501|2013-05-10 11:00,10,685,685,672,679,186
20130501|2013-05-10 11:30,10,678.75,681.5,677.5,681.5,51
20130501|2013-05-10 12:00,10,681.75,691.25,681.5,691.25,429
20130501|2013-05-10 12:30,10,691.25,699.25,686,691,381
20130501|2013-05-10 13:00,10,686,692,685,692,127
20130501|2013-05-12 19:30,13,694,694,694,694,1
20130501|2013-05-12 20:30,13,694,694,694,694,2
20130501|2013-05-12 22:00,13,694,694,694,694,1
20130501|2013-05-12 23:30,13,695.75,696.25,695.75,696.25,26
20130501|2013-05-13 06:30,13,696,696.25,695,695,13
20130501|2013-05-13 07:00,13,695.25,695.25,695.25,695.25,5
20130501|2013-05-13 08:30,13,697.75,698.5,695.5,696,124
20130501|2013-05-13 09:00,13,695,699.25,694,699,128
20130501|2013-05-13 09:30,13,699.5,712,699.5,712,228
20130501|2013-05-13 10:00,13,713,715.5,713,713,70
20130501|2013-05-13 10:30,13,713.75,715.75,713,713,46
20130501|2013-05-13 11:00,13,714.25,716.75,713.25,713.25,71
20130501|2013-05-13 11:30,13,711.5,715.75,711,715,37
20130501|2013-05-13 12:00,13,714,718.5,713,718.5,34
20130501|2013-05-13 12:30,13,717.5,722.5,717.5,720,68
20130501|2013-05-13 13:00,13,716.75,718,712.75,717.75,53
20130501|2013-05-13 19:00,14,718,718,717.25,717.75,28
20130501|2013-05-13 19:30,14,716.25,716.25,716.25,716.25,1
20130501|2013-05-14 04:00,14,715,715,715,715,5
20130501|2013-05-14 04:30,14,715.25,715.25,715.25,715.25,10
20130501|2013-05-14 06:30,14,718.75,718.75,718.75,718.75,11
20130501|2013-05-14 07:00,14,719.5,722,719.25,722,32
20130501|2013-05-14 08:30,14,718.5,718.5,705.25,705.5,75
20130501|2013-05-14 09:00,14,709.75,709.75,704.25,704.5,24
20130501|2013-05-14 09:30,14,707.75,712.5,707.75,710,26
20130501|2013-05-14 10:00,14,710.25,710.5,710,710,15
20130501|2013-05-14 10:30,14,712,718,710,718,34
20130501|2013-05-14 11:00,14,722,722,722,722,1
20130701|2012-12-27 12:30,27,691.25,691.25,690.5,690.75,556
20130701|2012-12-27 13:00,27,691.25,691.5,690.25,690.5,251
20130701|2012-12-27 13:30,27,690.5,692.25,690,692.25,588
20130701|2012-12-27 17:00,28,692,693.25,691.5,693.25,83
20130701|2012-12-27 17:30,28,693,693,692.75,692.75,3
20130701|2012-12-27 18:00,28,692.75,692.75,692.75,692.75,2
20130701|2012-12-27 19:00,28,694,694,693.5,693.5,2
20130701|2012-12-27 19:30,28,693.5,693.5,693.5,693.5,1
20130701|2012-12-27 20:30,28,693.75,693.75,693,693,4
20130701|2012-12-27 21:00,28,693,693.25,693,693.25,6
20130701|2012-12-27 21:30,28,693,693.25,693,693.25,2
20130701|2012-12-27 22:00,28,693.5,693.5,692.75,692.75,2
20130701|2012-12-27 23:30,28,692.75,692.75,692.75,692.75,3
20130701|2012-12-28 01:00,28,693.5,693.5,693.5,693.5,1
20130701|2012-12-28 02:00,28,694.25,695.25,694.25,695.25,13
20130701|2012-12-28 03:30,28,695.25,695.25,695,695,3
20130701|2012-12-28 04:00,28,694.25,694.25,694,694,2
20130701|2012-12-28 04:30,28,693.75,693.75,693.75,693.75,3
20130701|2012-12-28 05:30,28,694,694,694,694,3
20130701|2012-12-28 06:00,28,693.75,694.5,693.75,693.75,5
20130701|2012-12-28 06:30,28,693,693,692.75,693,4
20130701|2012-12-28 07:00,28,693.25,694,693.25,693.75,35
20130701|2012-12-28 07:30,28,693.75,693.75,690.5,693.75,91
20130701|2012-12-28 08:00,28,693.75,693.75,690.5,691,272
20130701|2012-12-28 08:30,28,691.5,692.5,691,691,149
20130701|2012-12-28 09:00,28,691,691.5,690,690,447
20130701|2012-12-28 09:30,28,690.5,691.75,689,690.75,884
20130701|2012-12-28 10:00,28,691,691.75,690.75,691.25,273
20130701|2012-12-28 10:30,28,691.25,693.25,690.75,693.25,519
20130701|2012-12-28 11:00,28,693.25,693.75,691.5,692,260
20130701|2012-12-28 11:30,28,691.75,692.25,690.5,691.25,303
20130701|2012-12-28 12:00,28,691.5,692.25,690.75,691.5,280
20130701|2012-12-28 12:30,28,691.5,692.75,691.5,692,215
20130701|2012-12-28 13:00,28,692,692.75,691.5,692.5,280
20130701|2012-12-28 13:30,28,692.25,695.25,692,694.5,797
20130701|2012-12-30 17:00,31,695,695,693.5,694,39
20130701|2012-12-30 17:30,31,694,694,694,694,3
20130701|2012-12-30 18:00,31,693.5,693.5,693,693,7
20130701|2012-12-30 18:30,31,693.25,693.25,693.25,693.25,9
20130701|2012-12-30 19:00,31,695.5,695.5,695.5,695.5,1
20130701|2012-12-30 19:30,31,695,695.25,694.75,695.25,11
20130701|2012-12-30 20:30,31,695,695,695,695,16
20130701|2012-12-30 21:00,31,694,694,694,694,1
20130701|2012-12-30 22:30,31,693.25,693.25,693.25,693.25,22
20130701|2012-12-30 23:30,31,693.25,693.25,692.25,692.75,103
20130701|2012-12-31 00:00,31,692,692.25,692,692.25,25
20130701|2012-12-31 00:30,31,691.75,691.75,690.5,690.75,33
20130701|2012-12-31 01:00,31,694,694,694,694,1
20130701|2012-12-31 01:30,31,694,694,694,694,5
20130701|2012-12-31 02:00,31,692.5,693,691.5,691.5,6
20130701|2012-12-31 02:30,31,691.5,692.25,691.5,691.75,16
20130701|2012-12-31 03:00,31,692.25,692.25,692,692.25,6
20130701|2012-12-31 04:00,31,691,691,690.25,690.25,14
20130701|2012-12-31 04:30,31,690.5,690.5,690.25,690.5,7
20130701|2012-12-31 06:00,31,690.75,690.75,690.5,690.5,7
20130701|2012-12-31 06:30,31,690.75,690.75,690.25,690.5,5
20130701|2012-12-31 07:00,31,690.75,691,690.5,690.5,9
20130701|2012-12-31 07:30,31,690.75,691.75,690.75,691.5,18
20130701|2012-12-31 08:00,31,691.75,691.75,690.5,690.75,17
20130701|2012-12-31 08:30,31,691.25,691.75,690.75,691.25,195
20130701|2012-12-31 09:00,31,691.5,692.25,691,691.75,128
20130701|2012-12-31 09:30,31,691.75,692.75,690.5,690.5,596
20130701|2012-12-31 10:00,31,690.5,692.25,690.25,691.75,455
20130701|2012-12-31 10:30,31,691.75,694.5,691.5,693.5,529
20130701|2012-12-31 11:00,31,693.75,698.25,693.5,696.5,625
20130701|2012-12-31 11:30,31,696.25,699.25,696.25,698,537
20130701|2012-12-31 12:00,31,698,698,697,697.5,405
20130701|2012-12-31 12:30,31,697.5,697.75,696,696,189
20130701|2012-12-31 13:00,31,696.25,697.75,696.25,696.75,184
20130701|2012-12-31 13:30,31,696.75,699,695.25,698.25,1319
20130701|2013-01-02 09:30,2,705,705.75,697.25,699,1791
20130701|2013-01-02 10:00,2,699,700.25,696.75,699,940
20130701|2013-01-02 10:30,2,699,699,692.75,692.75,1291
20130701|2013-01-02 11:00,2,692.5,693.75,688.25,689.5,1132
20130701|2013-01-02 11:30,2,689.25,690.75,687,690.5,766
20130701|2013-01-02 12:00,2,690,690.5,688,688,389
20130701|2013-01-02 12:30,2,687.5,689.25,687.25,689.25,258
20130701|2013-01-02 13:00,2,689.75,691.5,689.25,690.75,393
20130701|2013-01-02 13:30,2,690.5,691.75,689,689.25,863
20130701|2013-01-02 17:00,3,690.5,692,689.25,689.25,17
20130701|2013-01-02 17:30,3,690.5,691.25,690.5,691.25,9
20130701|2013-01-02 18:00,3,691,691,691,691,1
20130701|2013-01-02 18:30,3,690.75,690.75,690.75,690.75,29
20130701|2013-01-02 19:00,3,690.5,690.5,689.75,689.75,23
20130701|2013-01-02 20:00,3,690.75,691,690.75,691,4
20130701|2013-01-02 21:00,3,690,690,690,690,2
20130701|2013-01-02 21:30,3,690,690,690,690,1
20130701|2013-01-02 22:00,3,690.5,691.5,690.5,691.5,2
20130701|2013-01-02 22:30,3,691.5,691.5,691.5,691.5,2
20130701|2013-01-03 00:30,3,691.5,691.5,691.5,691.5,1
20130701|2013-01-03 01:00,3,691.75,692,691.75,692,10
20130701|2013-01-03 01:30,3,691.5,691.75,691.5,691.5,5
20130701|2013-01-03 02:00,3,691.5,692.25,691.5,692,48
20130701|2013-01-03 02:30,3,692.25,692.25,691.75,691.75,12
20130701|2013-01-03 03:00,3,691.5,691.75,691.25,691.5,10
20130701|2013-01-03 03:30,3,691.5,691.5,691,691,12
20130701|2013-01-03 04:00,3,690,690,685.25,686,117
20130701|2013-01-03 04:30,3,685.25,685.75,685.25,685.5,4
20130701|2013-01-03 05:00,3,685.5,685.5,684.5,684.75,110
20130701|2013-01-03 05:30,3,686.5,686.5,686.5,686.5,1
20130701|2013-01-03 06:00,3,686.5,686.5,686.5,686.5,4
20130701|2013-01-03 06:30,3,686.5,686.5,686,686.5,50
20130701|2013-01-03 07:00,3,686.25,686.75,686,686.25,62
20130701|2013-01-03 07:30,3,685.5,686.25,684.5,685.5,57
20130701|2013-01-03 08:00,3,685.75,686,684.75,686,137
20130701|2013-01-03 08:30,3,685.75,686.5,685.25,685.5,324
20130701|2013-01-03 09:00,3,685.5,688.75,685.25,688.5,466
20130701|2013-01-03 09:30,3,688.25,691.25,687.75,690.5,1149
20130701|2013-01-03 10:00,3,690.75,693.5,689.5,690.25,1024
20130701|2013-01-03 10:30,3,690.5,691.75,689,689.75,640
20130701|2013-01-03 11:00,3,689.75,690.5,686,686.5,947
20130701|2013-01-03 11:30,3,686.5,688,685.5,685.5,719
20130701|2013-01-03 12:00,3,685.5,687.25,684.75,687,347
20130701|2013-01-03 12:30,3,687.25,688,686.25,687.5,204
20130701|2013-01-03 13:00,3,687.5,688.75,686.25,688.5,390
20130701|2013-01-03 13:30,3,688.5,690.25,684.25,684.5,929
20130701|2013-01-03 17:00,4,685.25,688,685.25,688,39
20130701|2013-01-03 17:30,4,687.75,687.75,686.25,686.25,65
20130701|2013-01-03 18:00,4,686.25,686.5,686,686.5,92
20130701|2013-01-03 18:30,4,685.5,686,685.25,685.25,55
20130701|2013-01-03 19:00,4,685,686,684.75,685.5,15
20130701|2013-01-03 19:30,4,685.5,686,685.5,685.75,11
20130701|2013-01-03 20:30,4,685.5,686,685.5,686,39
20130701|2013-01-03 21:00,4,686,686,685.5,685.5,6
20130701|2013-01-03 21:30,4,685.5,685.5,684.75,685,12
20130701|2013-01-03 22:00,4,685,685.25,685,685.25,3
20130701|2013-01-03 22:30,4,685,685.25,685,685.25,4
20130701|2013-01-03 23:30,4,686,686.5,686,686.5,5
20130701|2013-01-04 00:00,4,686.75,687,686.25,686.5,8
20130701|2013-01-04 00:30,4,687,687,687,687,1
20130701|2013-01-04 01:00,4,685.75,685.75,685.75,685.75,10
20130701|2013-01-04 01:30,4,686,689.5,686,689.5,95
20130701|2013-01-04 02:00,4,688.5,689.5,688.5,688.5,9
20130701|2013-01-04 02:30,4,688.75,688.75,688.25,688.25,4
20130701|2013-01-04 03:00,4,688.25,688.25,686,687,21
20130701|2013-01-04 03:30,4,687.5,689.25,687,687,33
20130701|2013-01-04 04:00,4,687,687,687,687,4
20130701|2013-01-04 04:30,4,686.25,686.25,685.25,685.25,50
20130701|2013-01-04 05:30,4,684.75,685.75,684.5,685.75,28
20130701|2013-01-04 06:00,4,685.25,685.25,685.25,685.25,5
20130701|2013-01-04 06:30,4,685.75,687,685.75,687,27
20130701|2013-01-04 07:00,4,686.5,688.5,686.5,688.5,34
20130701|2013-01-04 07:30,4,687.75,687.75,684,685.25,118
20130701|2013-01-04 08:00,4,685.5,685.5,684,684,92
20130701|2013-01-04 08:30,4,684,684,682,683,322
20130701|2013-01-04 09:00,4,682.75,683.25,682,683,349
20130701|2013-01-04 09:30,4,682.75,684.25,681.75,682.5,1321
20130701|2013-01-04 10:00,4,682.25,683.25,680.75,682.75,634
20130701|2013-01-04 10:30,4,682,682,678.25,678.25,2212
20130701|2013-01-04 11:00,4,678.25,680,678,678.5,907
20130701|2013-01-04 11:30,4,678.5,679,674.75,676.75,1411
20130701|2013-01-04 12:00,4,676.5,677.5,675.75,676.75,699
20130701|2013-01-04 12:30,4,676.75,678,676.25,678,1092
20130701|2013-01-04 13:00,4,677.75,678.25,676.75,677.5,190
20130701|2013-01-04 13:30,4,678,678.25,674.25,674.25,1507
20130701|2013-01-06 17:00,7,675.25,675.5,673,674.25,263
20130701|2013-01-06 17:30,7,674.5,676.5,674.25,675.25,47
20130701|2013-01-06 18:00,7,675.75,676.25,675.75,675.75,17
20130701|2013-01-06 18:30,7,675,676,672,672.75,54
20130701|2013-01-06 19:00,7,674.75,678,674,678,39
20130701|2013-01-06 19:30,7,678,679,677.75,678,121
20130701|2013-01-06 20:00,7,678,680,678,680,73
20130701|2013-01-06 20:30,7,680,680,679.25,679.25,28
20130701|2013-01-06 21:00,7,679,679,679,679,32
20130701|2013-01-06 21:30,7,678.5,678.5,677.5,677.75,16
20130701|2013-01-06 22:00,7,678,678.25,678,678,8
20130701|2013-01-06 22:30,7,678.25,678.25,678.25,678.25,4
20130701|2013-01-06 23:00,7,678.5,679,678.5,679,28
20130701|2013-01-06 23:30,7,679,679,679,679,1
20130701|2013-01-07 00:00,7,678.75,679,678.75,679,3
20130701|2013-01-07 00:30,7,679,679,678.75,678.75,4
20130701|2013-01-07 01:00,7,679.25,679.5,679.25,679.5,13
20130701|2013-01-07 01:30,7,679,679,678.25,678.25,2
20130701|2013-01-07 02:00,7,678.5,678.5,678.5,678.5,1
20130701|2013-01-07 02:30,7,679.25,679.25,678.5,678.5,35
20130701|2013-01-07 03:00,7,678.75,679,678.75,679,23
20130701|2013-01-07 03:30,7,679,679.25,679,679.25,44
20130701|2013-01-07 04:00,7,678.75,678.75,678,678,37
20130701|2013-01-07 04:30,7,678,678,677.5,677.5,4
20130701|2013-01-07 05:00,7,678,678,677.75,677.75,37
20130701|2013-01-07 05:30,7,678,678.25,678,678,10
20130701|2013-01-07 06:00,7,678.25,678.5,678.25,678.5,2
20130701|2013-01-07 06:30,7,678.25,678.75,676.5,676.5,52
20130701|2013-01-07 07:00,7,676.5,677,676.25,676.75,77
20130701|2013-01-07 07:30,7,676.25,677.5,676.25,676.75,146
20130701|2013-01-07 08:00,7,677.25,680.25,677.25,680,539
20130701|2013-01-07 08:30,7,680.25,682.25,680.25,681.75,347
20130701|2013-01-07 09:00,7,681.75,683.25,680.25,681,392
20130701|2013-01-07 09:30,7,680.5,681,676.5,678,1036
20130701|2013-01-07 10:00,7,677.75,678.25,674.25,676,632
20130701|2013-01-07 10:30,7,676.5,676.75,673.25,675,325
20130701|2013-01-07 11:00,7,674.75,676.25,673.5,675.25,291
20130701|2013-01-07 11:30,7,675.75,677.75,675.75,677.25,265
20130701|2013-01-07 12:00,7,677.25,678,676,677.25,367
20130701|2013-01-07 12:30,7,677.25,678.75,676.75,678,527
20130701|2013-01-07 13:00,7,678,678.25,676.5,676.75,496
20130701|2013-01-07 13:30,7,676.5,679,676.5,678.75,752
20130701|2013-01-07 17:00,8,678.75,679.5,678.5,679.5,55
20130701|2013-01-07 17:30,8,680,680,679.25,679.25,33
20130701|2013-01-07 18:00,8,679.5,679.75,679.25,679.25,59
20130701|2013-01-07 18:30,8,679.25,679.75,679.25,679.75,66
20130701|2013-01-07 19:00,8,679.75,679.75,678.5,678.5,31
20130701|2013-01-07 19:30,8,678.5,679,678.5,678.5,7
20130701|2013-01-07 20:00,8,678.5,679,678.5,679,6
20130701|2013-01-07 20:30,8,679,679.75,678.5,679.75,14
20130701|2013-01-07 21:00,8,679,679.75,679,679.75,4
20130701|2013-01-07 21:30,8,680,680.25,680,680.25,10
20130701|2013-01-07 23:00,8,679,679,679,679,1
20130701|2013-01-07 23:30,8,679.5,679.5,679.5,679.5,2
20130701|2013-01-08 00:00,8,680,680,680,680,1
20130701|2013-01-08 00:30,8,680.25,680.25,680,680,2
20130701|2013-01-08 01:00,8,680.5,681,679,681,42
20130701|2013-01-08 01:30,8,679.75,680,679.75,680,6
20130701|2013-01-08 02:00,8,679.75,680,679,679,37
20130701|2013-01-08 02:30,8,679,679,677,677.75,52
20130701|2013-01-08 03:00,8,677.25,677.25,676.75,676.75,7
20130701|2013-01-08 03:30,8,676.5,676.5,676.5,676.5,1
20130701|2013-01-08 04:30,8,678.5,678.5,678.5,678.5,1
20130701|2013-01-08 05:00,8,678.5,678.75,678.5,678.75,2
20130701|2013-01-08 05:30,8,679.25,679.25,679.25,679.25,1
20130701|2013-01-08 06:00,8,678,678.25,678,678.25,2
20130701|2013-01-08 06:30,8,677.5,677.5,677,677.5,22
20130701|2013-01-08 07:00,8,677.75,677.75,677.25,677.75,7
20130701|2013-01-08 07:30,8,678,679.75,677.5,679.25,67
20130701|2013-01-08 08:00,8,679.75,680.75,679.25,680.5,52
20130701|2013-01-08 08:30,8,680.5,680.75,679.25,680.25,210
20130701|2013-01-08 09:00,8,680,680.25,679,679.5,226
20130701|2013-01-08 09:30,8,679.25,683,678.5,680.75,1738
20130701|2013-01-08 10:00,8,681,681.5,679.75,681.5,697
20130701|2013-01-08 10:30,8,681,682.75,681,682.75,649
20130701|2013-01-08 11:00,8,682.75,686,682.75,683.5,931
20130701|2013-01-08 11:30,8,683.5,684,681.5,682.5,510
20130701|2013-01-08 12:00,8,682.25,684.5,682,684.25,409
20130701|2013-01-08 12:30,8,684,684,683,683.75,437
20130701|2013-01-08 13:00,8,683.75,684.5,683.5,684,246
20130701|2013-01-08 13:30,8,683.5,685,681.75,682,1353
20130701|2013-01-08 17:00,9,682.75,683.75,682.5,683.5,72
20130701|2013-01-08 17:30,9,683.5,684,683,683,110
20130701|2013-01-08 18:00,9,683,683.25,683,683,7
20130701|2013-01-08 18:30,9,683,683,683,683,4
20130701|2013-01-08 19:00,9,683.25,683.75,683.25,683.5,19
20130701|2013-01-08 19:30,9,683.5,684.5,683.5,684.5,47
20130701|2013-01-08 20:00,9,684.25,684.5,684.25,684.5,14
20130701|2013-01-08 21:00,9,684.25,684.25,684.25,684.25,7
20130701|2013-01-08 21:30,9,684,684,683.5,683.5,4
20130701|2013-01-08 22:00,9,683,683.25,683,683.25,9
20130701|2013-01-08 22:30,9,683.25,683.5,683.25,683.5,4
20130701|2013-01-08 23:00,9,682.75,682.75,682.75,682.75,1
20130701|2013-01-08 23:30,9,682.5,683,682.5,682.75,4
20130701|2013-01-09 00:00,9,682.25,683,682.25,683,9
20130701|2013-01-09 01:00,9,682.25,682.25,682.25,682.25,4
20130701|2013-01-09 01:30,9,682.25,682.25,681.75,681.75,12
20130701|2013-01-09 02:00,9,682,682,681.75,681.75,15
20130701|2013-01-09 02:30,9,681.75,682,681.75,682,28
20130701|2013-01-09 03:00,9,682,682,681.5,682,18
20130701|2013-01-09 03:30,9,681.5,681.75,680.75,681,97
20130701|2013-01-09 04:30,9,681.5,682,681.5,682,23
20130701|2013-01-09 05:00,9,682,682.25,682,682.25,3
20130701|2013-01-09 05:30,9,682.75,682.75,682.75,682.75,1
20130701|2013-01-09 06:00,9,683,683,683,683,5
20130701|2013-01-09 06:30,9,683.5,684.5,683.5,684.5,44
20130701|2013-01-09 07:00,9,684.75,685,683,684,87
20130701|2013-01-09 07:30,9,683.75,684.5,683.25,683.5,39
20130701|2013-01-09 08:00,9,683.5,686,683.5,686,201
20130701|2013-01-09 08:30,9,686.25,686.25,685,685.25,288
20130701|2013-01-09 09:00,9,685.75,687.25,685.25,686.5,823
20130701|2013-01-09 09:30,9,686.25,686.25,683.75,685.75,1162
20130701|2013-01-09 10:00,9,685.75,687.5,685,687.5,651
20130701|2013-01-09 10:30,9,687.5,687.5,686.25,687.25,623
20130701|2013-01-09 11:00,9,687,687.5,686,687.25,325
20130701|2013-01-09 11:30,9,687,687.25,685.25,686.5,620
20130701|2013-01-09 12:00,9,686.25,686.75,685.75,686.75,207
20130701|2013-01-09 12:30,9,686.5,688,686.5,687.25,413
20130701|2013-01-09 13:00,9,687.25,689.75,687.25,688,554
20130701|2013-01-09 13:30,9,688,689.25,686.25,689.25,1256
20130701|2013-01-09 17:00,10,688,689.75,688,689.75,35
20130701|2013-01-09 17:30,10,689.5,689.75,689,689.5,24
20130701|2013-01-09 18:00,10,689.5,689.5,689.5,689.5,1
20130701|2013-01-09 18:30,10,689.5,689.5,689.5,689.5,6
20130701|2013-01-09 19:00,10,690,690.25,690,690.25,45
20130701|2013-01-09 19:30,10,690.75,691,690.25,690.25,27
20130701|2013-01-09 20:00,10,690.5,690.5,690.5,690.5,1
20130701|2013-01-09 20:30,10,690.25,690.5,690.25,690.25,39
20130701|2013-01-09 21:00,10,690.25,690.25,690.25,690.25,1
20130701|2013-01-09 21:30,10,690.25,690.25,689.75,689.75,37
20130701|2013-01-09 22:00,10,689.25,689.5,689,689.25,44
20130701|2013-01-09 22:30,10,689,689.5,688.75,688.75,47
20130701|2013-01-09 23:00,10,689,689.25,688.25,688.5,151
20130701|2013-01-09 23:30,10,688.5,688.75,687.75,688,137
20130701|2013-01-10 00:00,10,687.75,688.25,687.75,687.75,47
20130701|2013-01-10 00:30,10,688,688,687.5,687.5,54
20130701|2013-01-10 01:00,10,687.5,687.5,687.25,687.25,42
20130701|2013-01-10 01:30,10,687.25,687.5,687.25,687.5,41
20130701|2013-01-10 02:00,10,688,688,687.25,687.25,59
20130701|2013-01-10 02:30,10,687.5,688,687.5,687.75,36
20130701|2013-01-10 03:00,10,688,688,687.75,687.75,19
20130701|2013-01-10 03:30,10,687.75,688,687.75,688,99
20130701|2013-01-10 04:00,10,688.5,688.75,688,688.5,447
20130701|2013-01-10 04:30,10,688.5,689.25,688.5,689.25,74
20130701|2013-01-10 05:00,10,689.25,689.5,689,689,88
20130701|2013-01-10 05:30,10,689,689.75,689,689.75,56
20130701|2013-01-10 06:00,10,689.5,689.5,689,689,13
20130701|2013-01-10 06:30,10,689.5,689.75,689,689,51
20130701|2013-01-10 07:00,10,689,689.25,688.25,689.25,169
20130701|2013-01-10 07:30,10,688.25,688.25,687,687.5,321
20130701|2013-01-10 08:00,10,687.5,688.25,687.5,688.25,171
20130701|2013-01-10 08:30,10,688.5,689.25,688,688.25,169
20130701|2013-01-10 09:00,10,688.25,689.75,688.25,689.25,369
20130701|2013-01-10 09:30,10,689.25,691.75,688.5,689.5,2501
20130701|2013-01-10 10:00,10,689.5,689.5,688.5,688.75,774
20130701|2013-01-10 10:30,10,689,690.25,688.75,689.25,585
20130701|2013-01-10 11:00,10,689.25,690,688.75,689.25,1700
20130701|2013-01-10 11:30,10,689.25,689.75,688.75,689,623
20130701|2013-01-10 12:00,10,688.75,690,688.5,690,995
20130701|2013-01-10 12:30,10,689.75,689.75,688.75,689.5,745
20130701|2013-01-10 13:00,10,689.5,690,688.75,689,921
20130701|2013-01-10 13:30,10,689.25,691.25,689,690.75,1451
20130701|2013-01-10 17:00,11,690,690.25,689,689.5,308
20130701|2013-01-10 17:30,11,689,689.25,688,688.5,55
20130701|2013-01-10 18:00,11,688,688,688,688,33
20130701|2013-01-10 18:30,11,688.25,689,688.25,689,22
20130701|2013-01-10 19:00,11,688.25,688.25,688,688,37
20130701|2013-01-10 20:00,11,689,689,689,689,1
20130701|2013-01-10 20:30,11,688.5,688.75,688.25,688.75,6
20130701|2013-01-10 21:00,11,689.25,689.25,689.25,689.25,2
20130701|2013-01-10 21:30,11,689.25,689.25,688.25,688.25,29
20130701|2013-01-10 22:00,11,688,688.5,688,688.5,79
20130701|2013-01-10 22:30,11,688.5,688.5,688,688,323
20130701|2013-01-10 23:00,11,688,688,687.5,687.75,133
20130701|2013-01-10 23:30,11,687.75,687.75,687.5,687.75,66
20130701|2013-01-11 00:00,11,687.75,687.75,687.5,687.5,179
20130701|2013-01-11 00:30,11,687.5,687.75,686.75,686.75,180
20130701|2013-01-11 01:00,11,686.5,686.5,685.25,686,62
20130701|2013-01-11 01:30,11,686.25,686.25,685.5,686,81
20130701|2013-01-11 02:00,11,686,686,684,685.25,126
20130701|2013-01-11 02:30,11,684.5,686.75,684.25,686.75,151
20130701|2013-01-11 03:00,11,686.75,687.25,686.5,686.5,86
20130701|2013-01-11 03:30,11,686.5,687,686.25,686.5,134
20130701|2013-01-11 04:00,11,686.5,687,686.5,686.75,17
20130701|2013-01-11 04:30,11,686.5,686.75,686.5,686.75,3
20130701|2013-01-11 05:00,11,686.75,688,686.5,688,56
20130701|2013-01-11 05:30,11,688.25,688.5,688,688.5,59
20130701|2013-01-11 06:00,11,688.5,690,688,688.75,149
20130701|2013-01-11 06:30,11,689.25,690.75,689,690.75,521
20130701|2013-01-11 07:00,11,690.5,690.5,689.75,690,66
20130701|2013-01-11 07:30,11,690,690,689.25,689.5,163
20130701|2013-01-11 08:00,11,689.25,689.75,688.5,688.5,242
20130701|2013-01-11 08:30,11,688.75,689,687.25,687.25,367
20130701|2013-01-11 09:00,11,687.25,687.25,685,686.5,511
20130701|2013-01-11 09:30,11,686.5,686.75,678.5,680.5,2879
20130701|2013-01-11 10:00,11,680.5,683.5,677.75,680,1729
20130701|2013-01-11 10:30,11,680,682.75,678,678.25,2371
20130701|2013-01-11 11:00,11,678.25,704,678.25,697.5,7912
20130701|2013-01-11 11:30,11,697.5,708.5,697.25,708,3769
20130701|2013-01-11 12:00,11,708,708,703.5,705,2398
20130701|2013-01-11 12:30,11,705,705,699.75,702.75,1805
20130701|2013-01-11 13:00,11,702.75,705.5,702.5,704.75,986
20130701|2013-01-11 13:30,11,704.5,704.5,697.5,699.25,2549
20130701|2013-01-13 17:00,14,701,706,701,705.5,210
20130701|2013-01-13 17:30,14,705.5,707.5,705.25,707.5,264
20130701|2013-01-13 18:00,14,707.25,707.75,707.25,707.25,78
20130701|2013-01-13 18:30,14,707.5,707.5,706.25,707,103
20130701|2013-01-13 19:00,14,707.25,708.75,707,708.25,92
20130701|2013-01-13 19:30,14,708.25,709.25,708.25,708.5,36
20130701|2013-01-13 20:00,14,708.25,708.25,708,708.25,22
20130701|2013-01-13 20:30,14,708.5,708.5,708,708.5,44
20130701|2013-01-13 21:00,14,708,708.5,707.25,708,170
20130701|2013-01-13 21:30,14,708,708.25,707.75,707.75,7
20130701|2013-01-13 22:00,14,707.75,707.75,707.5,707.5,22
20130701|2013-01-13 22:30,14,707.5,707.75,707.25,707.75,12
20130701|2013-01-13 23:00,14,707.75,707.75,707.75,707.75,2
20130701|2013-01-13 23:30,14,708.25,708.5,708,708,53
20130701|2013-01-14 00:00,14,708.5,708.5,708.25,708.25,11
20130701|2013-01-14 00:30,14,708.5,708.5,708,708.5,55
20130701|2013-01-14 01:00,14,708,708.75,707.5,707.75,199
20130701|2013-01-14 01:30,14,708,709,707,708.5,196
20130701|2013-01-14 02:00,14,708.75,709.25,708.75,709.25,13
20130701|2013-01-14 02:30,14,708.75,709.5,708.25,709.5,14
20130701|2013-01-14 03:00,14,709.5,710,709.25,710,84
20130701|2013-01-14 03:30,14,710,710.25,709,709.5,122
20130701|2013-01-14 04:00,14,710,710.75,709.75,710.75,212
20130701|2013-01-14 04:30,14,709.75,710,709,709,171
20130701|2013-01-14 05:00,14,709.75,709.75,709.75,709.75,5
20130701|2013-01-14 05:30,14,709.5,709.5,708.75,709.25,143
20130701|2013-01-14 06:00,14,709.75,710,709,710,8
20130701|2013-01-14 06:30,14,709.5,710,709.25,709.25,60
20130701|2013-01-14 07:00,14,709,711,709,709.75,117
20130701|2013-01-14 07:30,14,709.75,713,709.25,710,313
20130701|2013-01-14 08:00,14,710.5,710.5,706.5,708,316
20130701|2013-01-14 08:30,14,708.25,709,707.5,708.75,640
20130701|2013-01-14 09:00,14,709,711.25,709,710.5,726
20130701|2013-01-14 09:30,14,710.25,711.75,707.5,711.5,2105
20130701|2013-01-14 10:00,14,711.5,712,708.5,710,1485
20130701|2013-01-14 10:30,14,709.75,711.5,709.75,711.25,966
20130701|2013-01-14 11:00,14,711.75,712.25,710,711.5,999
20130701|2013-01-14 11:30,14,711.25,712,710.5,712,679
20130701|2013-01-14 12:00,14,712,713,711,712.5,699
20130701|2013-01-14 12:30,14,712.5,713,711.25,711.5,438
20130701|2013-01-14 13:00,14,711.5,713.25,710.75,712.25,599
20130701|2013-01-14 13:30,14,712.25,714.5,712.25,713.5,998
20130701|2013-01-14 17:00,15,713,713.5,711.5,712,76
20130701|2013-01-14 17:30,15,712,713.5,711.75,713.5,24
20130701|2013-01-14 18:00,15,713.75,713.75,713.25,713.75,33
20130701|2013-01-14 18:30,15,713.5,713.5,713.25,713.25,8
20130701|2013-01-14 19:00,15,713,713.5,711.75,712,33
20130701|2013-01-14 19:30,15,712.5,713,712.5,712.75,53
20130701|2013-01-14 20:00,15,713.25,713.5,713,713.5,22
20130701|2013-01-14 20:30,15,712.75,712.75,712.75,712.75,10
20130701|2013-01-14 21:00,15,712.75,713,712.75,713,3
20130701|2013-01-14 21:30,15,713,713.25,713,713.25,11
20130701|2013-01-14 22:00,15,713,713.75,712.75,713.5,22
20130701|2013-01-14 22:30,15,713.5,714.75,713.5,714.75,28
20130701|2013-01-14 23:00,15,714.75,714.75,714.25,714.75,14
20130701|2013-01-14 23:30,15,714.5,715,714.5,714.5,59
20130701|2013-01-15 00:00,15,714.5,714.75,714.25,714.75,236
20130701|2013-01-15 00:30,15,714.75,715.25,714.5,714.75,51
20130701|2013-01-15 01:00,15,715,715.75,714.5,715,142
20130701|2013-01-15 01:30,15,715,715.25,714.75,715,59
20130701|2013-01-15 02:00,15,715,715.5,714.5,715,39
20130701|2013-01-15 02:30,15,715,715,714.25,715,140
20130701|2013-01-15 03:00,15,714.5,714.5,713.5,713.5,95
20130701|2013-01-15 03:30,15,713.5,714,712.75,713.25,76
20130701|2013-01-15 04:00,15,713.25,713.25,712.5,712.5,66
20130701|2013-01-15 04:30,15,712.75,713.25,712.5,712.5,85
20130701|2013-01-15 05:00,15,712.5,713.5,712.5,713.5,181
20130701|2013-01-15 05:30,15,713.5,716.75,713.25,716.25,57
20130701|2013-01-15 06:00,15,715.5,715.5,714.25,714.75,51
20130701|2013-01-15 06:30,15,714.75,715.5,714.25,715.5,63
20130701|2013-01-15 07:00,15,715.5,716.75,714.5,715.5,60
20130701|2013-01-15 07:30,15,715.5,716.5,714.5,714.75,134
20130701|2013-01-15 08:00,15,714.75,715.25,714,714.25,161
20130701|2013-01-15 08:30,15,714.5,717,714.5,716.75,152
20130701|2013-01-15 09:00,15,716.75,718.5,716.5,718,502
20130701|2013-01-15 09:30,15,717.75,719.5,716.75,718.75,1387
20130701|2013-01-15 10:00,15,718.5,721.25,717.75,720.75,2268
20130701|2013-01-15 10:30,15,721,721.5,719.5,721,1284
20130701|2013-01-15 11:00,15,720.75,721.5,718.25,721.25,820
20130701|2013-01-15 11:30,15,721.25,723.5,721,721.25,1352
20130701|2013-01-15 12:00,15,721,724.5,720.25,723.75,1547
20130701|2013-01-15 12:30,15,724,724,722,723,1466
20130701|2013-01-15 13:00,15,722.75,722.75,721,721,661
20130701|2013-01-15 13:30,15,721,721.75,720,721.5,1972
20130701|2013-01-15 17:00,16,719.75,720.5,719,719.5,134
20130701|2013-01-15 17:30,16,720,720,720,720,4
20130701|2013-01-15 18:00,16,720.25,720.75,719.75,719.75,105
20130701|2013-01-15 18:30,16,719.5,719.5,719.5,719.5,3
20130701|2013-01-15 19:00,16,719,720.25,719,720,26
20130701|2013-01-15 19:30,16,720.5,720.5,720.25,720.25,16
20130701|2013-01-15 20:00,16,720.5,721,720.25,720.25,16
20130701|2013-01-15 20:30,16,721,721,720.5,721,17
20130701|2013-01-15 21:00,16,721,721,720.25,720.25,7
20130701|2013-01-15 21:30,16,720.5,720.5,720.5,720.5,1
20130701|2013-01-15 22:00,16,721,722,721,721.5,93
20130701|2013-01-15 22:30,16,722,722,721.5,721.5,14
20130701|2013-01-15 23:00,16,722,722,722,722,3
20130701|2013-01-15 23:30,16,722,722,722,722,13
20130701|2013-01-16 00:00,16,722.5,722.75,722.5,722.75,5
20130701|2013-01-16 00:30,16,722.5,723,722.5,723,10
20130701|2013-01-16 01:00,16,723.25,723.25,722.75,722.75,125
20130701|2013-01-16 01:30,16,723,723.25,722.5,722.5,148
20130701|2013-01-16 02:00,16,723,725,722.75,724.25,93
20130701|2013-01-16 02:30,16,724.25,724.5,723.75,723.75,44
20130701|2013-01-16 03:00,16,724.25,724.5,723.75,723.75,107
20130701|2013-01-16 03:30,16,724.25,725,724,724.5,152
20130701|2013-01-16 04:00,16,724,724.25,724,724.25,29
20130701|2013-01-16 04:30,16,723.75,723.75,723.5,723.5,8
20130701|2013-01-16 05:30,16,724.25,724.5,723.75,724.5,5
20130701|2013-01-16 06:00,16,724.25,724.5,724,724,40
20130701|2013-01-16 06:30,16,723.75,723.75,723,723.25,28
20130701|2013-01-16 07:00,16,723.75,723.75,722.75,723,33
20130701|2013-01-16 07:30,16,722.5,724.5,721.5,724.25,178
20130701|2013-01-16 08:00,16,724.5,725,723.25,723.75,264
20130701|2013-01-16 08:30,16,723.75,724,723,723.25,235
20130701|2013-01-16 09:00,16,723.25,724.5,723,724.5,286
20130701|2013-01-16 09:30,16,724.5,725,715.75,716.25,3101
20130701|2013-01-16 10:00,16,716,718.75,716,717.25,1230
20130701|2013-01-16 10:30,16,717,718.5,716.5,718,409
20130701|2013-01-16 11:00,16,718.25,718.5,717.5,717.75,603
20130701|2013-01-16 11:30,16,718,719.25,717.75,718.25,1130
20130701|2013-01-16 12:00,16,718.25,719.5,717.75,719.5,537
20130701|2013-01-16 12:30,16,719.75,720.25,718,719.5,921
20130701|2013-01-16 13:00,16,719.5,719.5,718.25,719.25,469
20130701|2013-01-16 13:30,16,719,722.75,718.25,722.5,812
20130701|2013-01-16 17:00,17,720.75,724,720.75,722.5,243
20130701|2013-01-16 17:30,17,722.5,722.75,722,722.25,8
20130701|2013-01-16 18:00,17,721.75,721.75,721.25,721.5,12
20130701|2013-01-16 18:30,17,722.25,722.25,722,722,26
20130701|2013-01-16 19:00,17,721.75,722,721.5,722,13
20130701|2013-01-16 19:30,17,721.5,721.5,721.25,721.25,36
20130701|2013-01-16 20:00,17,721.5,721.5,721,721,8
20130701|2013-01-16 20:30,17,721.5,722,721.25,722,10
20130701|2013-01-16 21:00,17,721,721,721,721,22
20130701|2013-01-16 21:30,17,721,721,720.25,721,153
20130701|2013-01-16 22:00,17,721.5,721.5,720.75,721.5,63
20130701|2013-01-16 22:30,17,721.5,721.5,721.5,721.5,1
20130701|2013-01-16 23:30,17,722,722.5,722,722.5,47
20130701|2013-01-17 00:00,17,722.5,722.5,722.5,722.5,2
20130701|2013-01-17 00:30,17,721.25,721.5,720,720,6
20130701|2013-01-17 01:00,17,720.5,721,719.75,720.75,55
20130701|2013-01-17 01:30,17,720.75,721,720.5,721,31
20130701|2013-01-17 02:00,17,721.25,721.75,721.25,721.5,51
20130701|2013-01-17 02:30,17,721.75,722.25,721.25,722.25,11
20130701|2013-01-17 03:00,17,721.25,721.25,720.5,721,36
20130701|2013-01-17 03:30,17,721.25,721.5,720.75,720.75,53
20130701|2013-01-17 04:00,17,720.75,720.75,720.75,720.75,1
20130701|2013-01-17 04:30,17,720.5,720.5,717,717.75,139
20130701|2013-01-17 05:00,17,718.75,719,718.75,718.75,5
20130701|2013-01-17 05:30,17,718,718,718,718,4
20130701|2013-01-17 06:00,17,718,718.5,718,718.5,11
20130701|2013-01-17 06:30,17,719,720,718.75,719.25,31
20130701|2013-01-17 07:00,17,718.75,720,718.25,719.25,44
20130701|2013-01-17 07:30,17,719.75,723.5,719.75,721.25,274
20130701|2013-01-17 08:00,17,721,721.5,717,717.75,351
20130701|2013-01-17 08:30,17,717.25,719,717,717.5,106
20130701|2013-01-17 09:00,17,717.5,718.25,717,717.75,264
20130701|2013-01-17 09:30,17,717.75,719.25,716.5,718,1417
20130701|2013-01-17 10:00,17,718,721,717.75,721,717
20130701|2013-01-17 10:30,17,721,721,717,717,623
20130701|2013-01-17 11:00,17,717,718,716,717,585
20130701|2013-01-17 11:30,17,717,718.5,716.75,718.25,683
20130701|2013-01-17 12:00,17,718.5,719.5,718.25,718.75,564
20130701|2013-01-17 12:30,17,718.75,718.75,717,717.75,259
20130701|2013-01-17 13:00,17,718,718,716.75,717,200
20130701|2013-01-17 13:30,17,717.25,717.75,714.25,717.25,1414
20130701|2013-01-17 17:00,18,716.5,717.25,715.75,717.25,17
20130701|2013-01-17 17:30,18,719,719.5,719,719.5,16
20130701|2013-01-17 18:00,18,719,719,719,719,5
20130701|2013-01-17 18:30,18,718.75,719,718,718,26
20130701|2013-01-17 19:00,18,717.5,717.5,716.25,716.5,25
20130701|2013-01-17 19:30,18,716.75,716.75,716.25,716.75,6
20130701|2013-01-17 20:30,18,718,718,718,718,11
20130701|2013-01-17 21:00,18,717.75,718.5,717.75,718.5,25
20130701|2013-01-17 21:30,18,717.75,717.75,717.75,717.75,2
20130701|2013-01-17 22:00,18,718.75,719,718.75,719,21
20130701|2013-01-17 22:30,18,719.25,719.25,719,719,11
20130701|2013-01-17 23:00,18,719.25,719.25,719.25,719.25,1
20130701|2013-01-17 23:30,18,719.5,719.5,719.5,719.5,7
20130701|2013-01-18 00:00,18,719.5,719.75,719.5,719.5,19
20130701|2013-01-18 00:30,18,719.5,719.5,719.25,719.25,27
20130701|2013-01-18 01:00,18,719.25,719.75,719.25,719.5,49
20130701|2013-01-18 01:30,18,719.75,719.75,719.5,719.5,51
20130701|2013-01-18 02:00,18,719.25,719.75,719.25,719.75,37
20130701|2013-01-18 02:30,18,720,721,720,720.5,73
20130701|2013-01-18 03:00,18,720.5,720.75,720,720,28
20130701|2013-01-18 03:30,18,720.75,720.75,720.25,720.25,13
20130701|2013-01-18 04:00,18,720.25,720.25,720.25,720.25,9
20130701|2013-01-18 04:30,18,720.5,721,720.5,720.75,6
20130701|2013-01-18 05:00,18,720.75,720.75,720.5,720.5,6
20130701|2013-01-18 05:30,18,720.5,721.25,720.5,721.25,20
20130701|2013-01-18 06:00,18,720.75,721,720.75,721,7
20130701|2013-01-18 06:30,18,720.25,721.25,720.25,721.25,71
20130701|2013-01-18 07:00,18,721.25,721.5,719.5,720,127
20130701|2013-01-18 07:30,18,719.75,720.25,718.75,720.25,103
20130701|2013-01-18 08:00,18,720,721.75,719.25,721.25,187
20130701|2013-01-18 08:30,18,721.5,721.75,719.5,721.25,450
20130701|2013-01-18 09:00,18,721.5,721.75,720.5,721.75,463
20130701|2013-01-18 09:30,18,721.5,722,719.75,720.75,1202
20130701|2013-01-18 10:00,18,721,721.75,719,719,943
20130701|2013-01-18 10:30,18,719,720.25,718,719.75,620
20130701|2013-01-18 11:00,18,719.75,721.25,719.5,721.25,173
20130701|2013-01-18 11:30,18,721.25,722,720.75,721.25,485
20130701|2013-01-18 12:00,18,721.5,724,721.25,722.75,895
20130701|2013-01-18 12:30,18,722.75,723.5,722,722.25,458
20130701|2013-01-18 13:00,18,722,722.5,720.75,720.75,325
20130701|2013-01-18 13:30,18,721.25,722.25,720.75,721.75,977
20130701|2013-01-21 19:00,22,723.75,726.5,723.75,725.5,371
20130701|2013-01-21 19:30,22,725.75,726,725.5,725.75,75
20130701|2013-01-21 20:00,22,726.25,726.25,726,726.25,6
20130701|2013-01-21 20:30,22,726.25,726.5,726,726,106
20130701|2013-01-21 21:00,22,726,726.75,725.75,726.75,113
20130701|2013-01-21 21:30,22,726.75,727,726.25,726.5,6
20130701|2013-01-21 22:00,22,727,727,727,727,70
20130701|2013-01-21 22:30,22,727,727,727,727,8
20130701|2013-01-21 23:00,22,727,727,727,727,7
20130701|2013-01-21 23:30,22,727,727.25,727,727.25,52
20130701|2013-01-22 00:00,22,727,727.5,727,727.5,90
20130701|2013-01-22 00:30,22,727.5,727.75,727.5,727.75,7
20130701|2013-01-22 01:00,22,727.5,727.75,727.5,727.75,82
20130701|2013-01-22 01:30,22,727.75,727.75,727.5,727.5,34
20130701|2013-01-22 02:00,22,727.5,727.5,727.5,727.5,1
20130701|2013-01-22 02:30,22,727,727,726.75,726.75,21
20130701|2013-01-22 03:00,22,726.75,727.25,726.75,727.25,6
20130701|2013-01-22 03:30,22,726.75,726.75,726.75,726.75,4
20130701|2013-01-22 04:00,22,727,727,727,727,18
20130701|2013-01-22 04:30,22,727,727,727,727,7
20130701|2013-01-22 05:00,22,726.5,726.5,726.5,726.5,1
20130701|2013-01-22 05:30,22,727,727,727,727,7
20130701|2013-01-22 06:00,22,726.75,726.75,726.75,726.75,3
20130701|2013-01-22 06:30,22,727,727,726,726.5,24
20130701|2013-01-22 07:00,22,726.25,727,726.25,726.25,30
20130701|2013-01-22 07:30,22,726.25,727,725.75,726.5,62
20130701|2013-01-22 08:00,22,726.75,727.25,726.5,727,145
20130701|2013-01-22 08:30,22,727,727,725.5,725.5,314
20130701|2013-01-22 09:00,22,726,726.5,725.5,726.25,112
20130701|2013-01-22 09:30,22,726.25,727,723,724,1621
20130701|2013-01-22 10:00,22,724,725.25,720.75,722.25,1071
20130701|2013-01-22 10:30,22,722.5,722.75,722,722,413
20130701|2013-01-22 11:00,22,722,723.25,721.75,723.25,401
20130701|2013-01-22 11:30,22,723.25,723.25,721.75,722,330
20130701|2013-01-22 12:00,22,722.25,724,722,723.25,386
20130701|2013-01-22 12:30,22,723.75,725,723.5,724.75,541
20130701|2013-01-22 13:00,22,724.75,725,722.5,723.5,318
20130701|2013-01-22 13:30,22,723.75,724.25,721.75,722.25,915
20130701|2013-01-22 17:00,23,722.25,722.25,720.5,721.5,126
20130701|2013-01-22 17:30,23,721.75,721.75,721,721.5,13
20130701|2013-01-22 18:00,23,721,721,720.5,720.5,21
20130701|2013-01-22 18:30,23,720.5,720.5,720,720.25,14
20130701|2013-01-22 19:00,23,720.75,721.5,720.75,721.25,6
20130701|2013-01-22 19:30,23,721,721,721,721,7
20130701|2013-01-22 20:00,23,720.25,720.5,720,720.5,50
20130701|2013-01-22 20:30,23,720.5,720.5,720.5,720.5,38
20130701|2013-01-22 21:00,23,720.5,720.75,720.25,720.75,62
20130701|2013-01-22 21:30,23,721.5,721.5,721.5,721.5,19
20130701|2013-01-22 22:00,23,721.5,722,721.5,722,30
20130701|2013-01-22 22:30,23,722,722.5,721.5,722.5,133
20130701|2013-01-22 23:00,23,722.75,723,722.5,723,33
20130701|2013-01-22 23:30,23,723.25,723.25,722.75,723,80
20130701|2013-01-23 00:00,23,722.75,723.25,722.75,723.25,23
20130701|2013-01-23 00:30,23,722.75,723.25,722.75,723.25,6
20130701|2013-01-23 01:00,23,723.25,723.25,722.75,723,34
20130701|2013-01-23 01:30,23,723,723.25,722.75,723.25,26
20130701|2013-01-23 02:00,23,723,723.75,723,723.5,29
20130701|2013-01-23 02:30,23,723,723.5,723,723.25,33
20130701|2013-01-23 03:00,23,723.25,723.75,723,723.25,52
20130701|2013-01-23 03:30,23,723,723.75,723,723.5,128
20130701|2013-01-23 04:00,23,723.5,724.25,723.5,724.25,26
20130701|2013-01-23 04:30,23,724,724.25,723.5,724.25,98
20130701|2013-01-23 05:00,23,724,724.25,724,724.25,28
20130701|2013-01-23 05:30,23,724.25,724.5,724,724.25,154
20130701|2013-01-23 06:00,23,724.25,724.75,724.25,724.75,38
20130701|2013-01-23 06:30,23,724.75,725.25,724.75,724.75,29
20130701|2013-01-23 07:00,23,724.5,724.75,723.25,724.25,282
20130701|2013-01-23 07:30,23,724.25,724.25,722.5,722.75,392
20130701|2013-01-23 08:00,23,722.5,723,720.75,721,335
20130701|2013-01-23 08:30,23,721,722,721,721.5,227
20130701|2013-01-23 09:00,23,721.5,722.5,721.25,722.25,319
20130701|2013-01-23 09:30,23,722.25,725,722,723,1307
20130701|2013-01-23 10:00,23,723.25,723.75,722.25,722.5,743
20130701|2013-01-23 10:30,23,722.5,723.5,722.25,723.25,334
20130701|2013-01-23 11:00,23,723,723.75,720.75,722,424
20130701|2013-01-23 11:30,23,722,722,719.25,720.25,1497
20130701|2013-01-23 12:00,23,720.25,721,717.5,718.5,945
20130701|2013-01-23 12:30,23,718.75,719.25,716.75,717.5,874
20130701|2013-01-23 13:00,23,717.5,718.25,715.5,717,828
20130701|2013-01-23 13:30,23,717,717.5,715.75,716.75,1201
20130701|2013-01-23 17:00,24,716.25,716.5,714.5,715,132
20130701|2013-01-23 17:30,24,715,715,714,714.25,23
20130701|2013-01-23 18:00,24,714,714,713,713.25,53
20130701|2013-01-23 18:30,24,713.5,713.5,713.25,713.25,42
20130701|2013-01-23 19:00,24,713,713.5,713,713.5,23
20130701|2013-01-23 19:30,24,713.5,713.5,713.25,713.25,9
20130701|2013-01-23 20:00,24,713.25,714,713.25,714,7
20130701|2013-01-23 20:30,24,713.5,713.5,713.5,713.5,1
20130701|2013-01-23 21:00,24,713.5,713.5,712.5,712.5,13
20130701|2013-01-23 21:30,24,712.5,712.75,712.25,712.75,12
20130701|2013-01-23 22:00,24,712.5,713,712.5,713,14
20130701|2013-01-23 22:30,24,713,713.25,712.75,712.75,14
20130701|2013-01-23 23:00,24,712.75,713,712.5,712.75,56
20130701|2013-01-23 23:30,24,712.75,713,712,712,305
20130701|2013-01-24 00:00,24,712,712.25,711.5,711.5,16
20130701|2013-01-24 00:30,24,712.25,712.25,711.75,711.75,71
20130701|2013-01-24 01:00,24,711.75,712.25,711.75,712,45
20130701|2013-01-24 01:30,24,712,712.25,711.5,712.25,49
20130701|2013-01-24 02:00,24,712.25,712.5,712,712.5,48
20130701|2013-01-24 02:30,24,712.25,712.5,711.75,711.75,126
20130701|2013-01-24 03:00,24,712.5,712.5,711.75,712.25,41
20130701|2013-01-24 03:30,24,712.5,712.75,712.5,712.5,20
20130701|2013-01-24 04:00,24,712.75,713,712.25,712.5,21
20130701|2013-01-24 04:30,24,712.5,712.5,712.25,712.5,10
20130701|2013-01-24 05:00,24,712.25,712.75,712.25,712.75,2
20130701|2013-01-24 05:30,24,712.5,712.5,712.5,712.5,3
20130701|2013-01-24 06:00,24,712,712.5,712,712.5,14
20130701|2013-01-24 06:30,24,712.25,712.25,711.75,712,8
20130701|2013-01-24 07:00,24,711.75,711.75,711.25,711.25,44
20130701|2013-01-24 07:30,24,711.75,711.75,710.5,711.75,406
20130701|2013-01-24 08:00,24,712,713.25,712,712.25,282
20130701|2013-01-24 08:30,24,712.25,712.5,711.5,712,162
20130701|2013-01-24 09:00,24,711.75,711.75,709.75,711,527
20130701|2013-01-24 09:30,24,711,713.75,709.75,712.75,1346
20130701|2013-01-24 10:00,24,713,716.25,712.5,715.75,1315
20130701|2013-01-24 10:30,24,715.5,716,714,714.25,677
20130701|2013-01-24 11:00,24,714.5,716,713.75,714,775
20130701|2013-01-24 11:30,24,714.25,714.25,711,712,705
20130701|2013-01-24 12:00,24,712,713.75,712,712.75,286
20130701|2013-01-24 12:30,24,712.75,714.75,712.5,714.5,221
20130701|2013-01-24 13:00,24,714.5,714.5,712.5,712.75,244
20130701|2013-01-24 13:30,24,713,717.5,713,713.5,1536
20130701|2013-01-24 17:00,25,715.25,717.75,715,717.75,145
20130701|2013-01-24 17:30,25,717.5,718,717,717.25,24
20130701|2013-01-24 18:00,25,717.25,717.25,716.5,716.75,37
20130701|2013-01-24 18:30,25,716,716.5,715.75,716.25,22
20130701|2013-01-24 19:00,25,716,716.5,715.75,715.75,33
20130701|2013-01-24 20:00,25,715.75,715.75,715.75,715.75,3
20130701|2013-01-24 20:30,25,715.5,715.5,715.5,715.5,12
20130701|2013-01-24 21:00,25,715.5,715.5,715.5,715.5,2
20130701|2013-01-24 21:30,25,716,716.25,716,716.25,11
20130701|2013-01-24 22:00,25,716.75,717.75,716.75,717.75,66
20130701|2013-01-24 22:30,25,718,718,717.5,717.5,15
20130701|2013-01-24 23:00,25,717.5,717.75,717.5,717.75,13
20130701|2013-01-24 23:30,25,718,718.75,717.75,718.75,104
20130701|2013-01-25 00:00,25,718.75,719.25,718.75,719.25,11
20130701|2013-01-25 00:30,25,719,719.25,719,719.25,10
20130701|2013-01-25 01:00,25,719.25,720,719.25,720,35
20130701|2013-01-25 01:30,25,719.75,719.75,718.75,719,32
20130701|2013-01-25 02:00,25,718.5,718.5,716.5,717.25,53
20130701|2013-01-25 02:30,25,715.5,716.75,715.5,716.75,82
20130701|2013-01-25 03:00,25,716.25,717,716.25,717,2
20130701|2013-01-25 03:30,25,716.25,716.25,714.75,714.75,161
20130701|2013-01-25 04:00,25,716,716,716,716,3
20130701|2013-01-25 05:00,25,716.75,716.75,716.75,716.75,2
20130701|2013-01-25 05:30,25,715.75,716.5,715.75,716.5,3
20130701|2013-01-25 06:00,25,716.25,716.5,716,716.5,6
20130701|2013-01-25 06:30,25,716.25,716.25,716,716,2
20130701|2013-01-25 07:00,25,716,716,713.5,713.75,115
20130701|2013-01-25 07:30,25,713.75,713.75,711,712.25,403
20130701|2013-01-25 08:00,25,712,714,712,712.75,145
20130701|2013-01-25 08:30,25,713.25,714.25,713,714.25,120
20130701|2013-01-25 09:00,25,714.5,714.5,712.25,712.25,165
20130701|2013-01-25 09:30,25,712.75,715.5,712.25,715,945
20130701|2013-01-25 10:00,25,714.75,718.75,714.5,716.25,807
20130701|2013-01-25 10:30,25,716.25,716.25,710.5,711.75,577
20130701|2013-01-25 11:00,25,711.5,713,711,712.5,388
20130701|2013-01-25 11:30,25,712.75,713.25,712,712.5,81
20130701|2013-01-25 12:00,25,712.5,714.25,712.5,713.5,251
20130701|2013-01-25 12:30,25,713.75,713.75,712,712.75,185
20130701|2013-01-25 13:00,25,713,714,712.5,713.25,358
20130701|2013-01-25 13:30,25,713.75,714,712,712.25,513
20130701|2013-01-27 17:00,28,712.5,715,712.5,714.25,40
20130701|2013-01-27 17:30,28,715,716,714.75,714.75,11
20130701|2013-01-27 18:00,28,714.5,715,714.25,715,9
20130701|2013-01-27 18:30,28,715.25,715.5,715.25,715.5,46
20130701|2013-01-27 19:00,28,715.5,715.5,714.75,714.75,36
20130701|2013-01-27 19:30,28,714.75,714.75,714.5,714.75,9
20130701|2013-01-27 21:30,28,715.5,715.5,714.5,715.5,31
20130701|2013-01-27 22:00,28,715.5,715.5,715,715.5,13
20130701|2013-01-28 00:00,28,715,715.25,715,715.25,21
20130701|2013-01-28 01:00,28,715.75,715.75,715.75,715.75,15
20130701|2013-01-28 01:30,28,716,716,715.5,716,29
20130701|2013-01-28 02:00,28,715.75,718.25,715.75,717.5,12
20130701|2013-01-28 02:30,28,717,717,717,717,2
20130701|2013-01-28 03:00,28,717,717.5,717,717.5,10
20130701|2013-01-28 03:30,28,717,717,717,717,1
20130701|2013-01-28 04:00,28,717,717,716.25,716.25,6
20130701|2013-01-28 04:30,28,716.5,716.5,716.5,716.5,8
20130701|2013-01-28 05:00,28,716.25,716.25,715.5,715.5,5
20130701|2013-01-28 05:30,28,714.5,714.5,713.25,713.25,9
20130701|2013-01-28 06:00,28,713.75,713.75,713.75,713.75,2
20130701|2013-01-28 06:30,28,713.25,714,713.25,713.75,6
20130701|2013-01-28 07:00,28,714,714.5,712,713,156
20130701|2013-01-28 07:30,28,711.75,712.75,710.5,712.5,232
20130701|2013-01-28 08:00,28,712.75,712.75,711.25,711.5,35
20130701|2013-01-28 08:30,28,711.75,712.25,711.75,712.25,90
20130701|2013-01-28 09:00,28,712,712.75,711.5,712.25,177
20130701|2013-01-28 09:30,28,712.25,717.25,711.5,717,1041
20130701|2013-01-28 10:00,28,717,717,713.5,714.5,752
20130701|2013-01-28 10:30,28,714.5,717,714.25,717,553
20130701|2013-01-28 11:00,28,716.25,717.25,715.5,715.75,162
20130701|2013-01-28 11:30,28,716,716.5,714.75,714.75,308
20130701|2013-01-28 12:00,28,714.5,715.5,713.75,715,361
20130701|2013-01-28 12:30,28,714.75,715.5,714.25,715.25,146
20130701|2013-01-28 13:00,28,715.25,720.5,715.25,719.25,615
20130701|2013-01-28 13:30,28,719,720.75,718.25,720.75,772
20130701|2013-01-28 17:00,29,719.5,719.5,718.5,719.25,16
20130701|2013-01-28 19:00,29,718.25,718.75,718.25,718.25,4
20130701|2013-01-28 19:30,29,718.5,718.5,718.25,718.25,30
20130701|2013-01-28 20:00,29,718.25,718.5,718.25,718.5,7
20130701|2013-01-28 21:00,29,718.25,718.25,718,718,8
20130701|2013-01-28 21:30,29,718.5,719,718.5,719,37
20130701|2013-01-28 22:00,29,719.25,719.25,719,719.25,70
20130701|2013-01-28 22:30,29,719.75,720,719.75,720,10
20130701|2013-01-28 23:00,29,719.75,719.75,719.75,719.75,1
20130701|2013-01-28 23:30,29,720,720,719.75,720,40
20130701|2013-01-29 00:00,29,720,720,720,720,4
20130701|2013-01-29 00:30,29,720,720,719.75,719.75,47
20130701|2013-01-29 01:00,29,719.75,719.75,719,719.25,35
20130701|2013-01-29 01:30,29,719.25,720,719.25,719.75,85
20130701|2013-01-29 02:00,29,719.5,720,719.5,720,12
20130701|2013-01-29 02:30,29,720.25,720.75,720,720.75,83
20130701|2013-01-29 03:00,29,720.75,721.5,720.5,721.5,41
20130701|2013-01-29 03:30,29,721.25,721.25,720.5,720.75,37
20130701|2013-01-29 04:00,29,721.5,722,721,721.5,74
20130701|2013-01-29 04:30,29,721.5,722,721.5,722,54
20130701|2013-01-29 05:00,29,721.75,722,721.75,721.75,72
20130701|2013-01-29 05:30,29,722,722,720.75,720.75,78
20130701|2013-01-29 06:00,29,720.75,721,720.75,721,9
20130701|2013-01-29 06:30,29,721,721.5,720.25,720.25,16
20130701|2013-01-29 07:00,29,720,721.5,720,721.5,54
20130701|2013-01-29 07:30,29,721.25,722,720.5,720.5,163
20130701|2013-01-29 08:00,29,720.5,720.5,719.75,720.5,328
20130701|2013-01-29 08:30,29,720.5,721,720.25,720.75,163
20130701|2013-01-29 09:00,29,720.75,722,720.25,721.5,349
20130701|2013-01-29 09:30,29,721.5,721.75,719.25,720,1249
20130701|2013-01-29 10:00,29,720,721,719.25,719.75,529
20130701|2013-01-29 10:30,29,719.75,720.75,719.25,720,318
20130701|2013-01-29 11:00,29,720.5,720.75,719.75,720.75,179
20130701|2013-01-29 11:30,29,720.5,721,720.25,721,267
20130701|2013-01-29 12:00,29,721,722,720.5,721.25,272
20130701|2013-01-29 12:30,29,721.75,722,720.5,721.5,389
20130701|2013-01-29 13:00,29,721.5,721.75,719.75,720,538
20130701|2013-01-29 13:30,29,720,721.75,719.75,720.5,418
20130701|2013-01-29 17:00,30,720,720.5,719.75,719.75,11
20130701|2013-01-29 17:30,30,719.75,719.75,719.25,719.75,26
20130701|2013-01-29 19:00,30,718.25,720,718,720,27
20130701|2013-01-29 19:30,30,719.5,720,719.25,720,14
20130701|2013-01-29 20:00,30,720.75,720.75,719.75,719.75,7
20130701|2013-01-29 21:00,30,721,721,720.5,721,10
20130701|2013-01-29 21:30,30,721.5,721.5,721,721,7
20130701|2013-01-29 22:30,30,721,721.25,721,721,4
20130701|2013-01-29 23:00,30,721,721,721,721,2
20130701|2013-01-29 23:30,30,721,721,721,721,8
20130701|2013-01-30 00:00,30,721,721,721,721,9
20130701|2013-01-30 00:30,30,721.5,721.5,721.5,721.5,8
20130701|2013-01-30 01:00,30,721,721,720.25,720.25,43
20130701|2013-01-30 01:30,30,720.25,720.5,720,720,15
20130701|2013-01-30 02:30,30,720,720,720,720,2
20130701|2013-01-30 03:00,30,719.5,720,719.5,720,16
20130701|2013-01-30 03:30,30,720,720.25,719.75,719.75,25
20130701|2013-01-30 04:00,30,720.5,721.25,720.5,721.25,6
20130701|2013-01-30 04:30,30,721.5,726,721.5,724.5,279
20130701|2013-01-30 05:00,30,726,729,726,727.75,103
20130701|2013-01-30 05:30,30,727.25,730.25,727,728.75,454
20130701|2013-01-30 06:00,30,728.75,728.75,728,728,32
20130701|2013-01-30 06:30,30,729,730,728,728.25,58
20130701|2013-01-30 07:00,30,728,728,726,726,59
20130701|2013-01-30 07:30,30,725.75,728.25,725.25,727.75,130
20130701|2013-01-30 08:00,30,727.75,728.25,726.75,726.75,368
20130701|2013-01-30 08:30,30,727,728,726.5,726.5,296
20130701|2013-01-30 09:00,30,726.5,727.25,725.75,727,186
20130701|2013-01-30 09:30,30,727,729,726.75,728.25,1795
20130701|2013-01-30 10:00,30,728.5,729,727,727.5,991
20130701|2013-01-30 10:30,30,727.75,728.5,727.25,728,600
20130701|2013-01-30 11:00,30,728,728.5,727.75,728,346
20130701|2013-01-30 11:30,30,728,728.25,727.25,728.25,402
20130701|2013-01-30 12:00,30,728.25,730,728.25,728.75,817
20130701|2013-01-30 12:30,30,728.75,731.5,728.75,730.5,1606
20130701|2013-01-30 13:00,30,730.75,731.25,729.25,729.75,851
20130701|2013-01-30 13:30,30,729.75,732.25,729.25,732.25,1059
20130701|2013-01-30 17:00,31,730.5,731.5,730.25,731,120
20130701|2013-01-30 17:30,31,731.25,732,730.75,732,68
20130701|2013-01-30 18:00,31,732,734.75,732,734.5,625
20130701|2013-01-30 18:30,31,734.5,734.5,734.25,734.25,13
20130701|2013-01-30 19:00,31,734.25,734.5,733.5,733.5,43
20130701|2013-01-30 19:30,31,733.5,734,733.5,733.5,41
20130701|2013-01-30 20:00,31,733.5,733.5,732.5,733.25,25
20130701|2013-01-30 20:30,31,732.5,733.75,732.5,733.75,20
20130701|2013-01-30 21:00,31,733.5,733.75,733.5,733.5,4
20130701|2013-01-30 21:30,31,733,733.5,733,733.5,25
20130701|2013-01-30 22:00,31,733.75,734,733.75,734,16
20130701|2013-01-30 22:30,31,734,734.25,734,734.25,48
20130701|2013-01-30 23:00,31,734.5,734.5,734.5,734.5,4
20130701|2013-01-30 23:30,31,734.5,734.75,734.5,734.75,5
20130701|2013-01-31 00:00,31,735,736.75,735,736,1060
20130701|2013-01-31 00:30,31,736,736.25,736,736.25,4
20130701|2013-01-31 01:00,31,736.25,736.25,735.5,736,89
20130701|2013-01-31 01:30,31,735.75,736.5,735.75,736.5,89
20130701|2013-01-31 02:00,31,736.5,736.75,736,736.5,175
20130701|2013-01-31 02:30,31,736.25,736.5,736,736.5,199
20130701|2013-01-31 03:00,31,736.5,736.5,733.25,733.75,135
20130701|2013-01-31 03:30,31,733.75,734,732.5,733.5,90
20130701|2013-01-31 04:00,31,733.5,733.5,732.75,733,82
20130701|2013-01-31 04:30,31,732.25,732.5,732,732.5,6
20130701|2013-01-31 05:00,31,732.5,732.5,732.5,732.5,1
20130701|2013-01-31 05:30,31,732.5,732.5,732,732,25
20130701|2013-01-31 06:00,31,732,732,732,732,10
20130701|2013-01-31 06:30,31,732,732,731.25,732,28
20130701|2013-01-31 07:00,31,731.75,731.75,730,730.5,98
20130701|2013-01-31 07:30,31,730.25,731.25,729.25,730,298
20130701|2013-01-31 08:00,31,730,730,728.5,729.5,213
20130701|2013-01-31 08:30,31,729.5,731.25,729.5,729.75,179
20130701|2013-01-31 09:00,31,729.5,730,728.25,730,594
20130701|2013-01-31 09:30,31,729.5,732,728.5,729.25,1544
20130701|2013-01-31 10:00,31,729.25,730,726.5,728,1231
20130701|2013-01-31 10:30,31,728,732.5,727.5,732.25,767
20130701|2013-01-31 11:00,31,732.25,733.75,731.5,733.75,780
20130701|2013-01-31 11:30,31,733.75,734,732.75,733.25,431
20130701|2013-01-31 12:00,31,733.5,733.75,730.25,731.5,744
20130701|2013-01-31 12:30,31,731.75,733,731,732.75,333
20130701|2013-01-31 13:00,31,732.75,733,731.25,731.5,151
20130701|2013-01-31 13:30,31,731.75,734.25,731,734.25,1560
20130701|2013-01-31 17:00,1,732.5,733.75,732.5,733,32
20130701|2013-01-31 17:30,1,733,733,733,733,5
20130701|2013-01-31 18:00,1,733.5,733.75,733.5,733.75,2
20130701|2013-01-31 18:30,1,734.25,734.5,734,734.5,16
20130701|2013-01-31 19:00,1,734,734,732,732,137
20130701|2013-01-31 19:30,1,732.5,734.5,732.5,734.5,167
20130701|2013-01-31 20:00,1,734.75,735,734.25,734.75,87
20130701|2013-01-31 20:30,1,734.5,734.5,734,734,8
20130701|2013-01-31 21:30,1,734.25,734.75,734.25,734.5,3
20130701|2013-01-31 22:00,1,734.5,734.5,734.25,734.25,20
20130701|2013-01-31 22:30,1,734.5,734.5,734.25,734.5,74
20130701|2013-01-31 23:00,1,734.5,734.5,734.25,734.5,104
20130701|2013-02-01 00:00,1,735,735,735,735,5
20130701|2013-02-01 00:30,1,735,735,734.75,735,48
20130701|2013-02-01 01:00,1,735.25,735.25,735,735,61
20130701|2013-02-01 01:30,1,735,736,735,736,164
20130701|2013-02-01 02:00,1,736,736.5,736,736.5,29
20130701|2013-02-01 02:30,1,736.25,736.5,736,736,37
20130701|2013-02-01 03:00,1,736.5,736.5,736,736.5,29
20130701|2013-02-01 03:30,1,736.25,736.75,736.25,736.75,89
20130701|2013-02-01 04:00,1,736.75,736.75,736.5,736.5,63
20130701|2013-02-01 04:30,1,736.5,737.75,736.5,737.25,619
20130701|2013-02-01 05:00,1,737.5,737.5,737.25,737.5,28
20130701|2013-02-01 05:30,1,737.25,737.5,737.25,737.25,6
20130701|2013-02-01 06:00,1,737.25,738.5,737.25,738.5,573
20130701|2013-02-01 06:30,1,738,738.25,738,738,6
20130701|2013-02-01 07:00,1,738.25,738.75,736.5,736.75,126
20130701|2013-02-01 07:30,1,736.5,736.75,734,736.5,218
20130701|2013-02-01 08:00,1,736.5,737,736,736.25,464
20130701|2013-02-01 08:30,1,736.75,737.5,736,737.25,170
20130701|2013-02-01 09:00,1,737.25,738.5,737,738.25,614
20130701|2013-02-01 09:30,1,738,738.75,736.25,736.75,1738
20130701|2013-02-01 10:00,1,736.5,737.5,736.5,737.5,691
20130701|2013-02-01 10:30,1,737.75,738,735.25,735.25,593
20130701|2013-02-01 11:00,1,735.25,735.25,731.75,733.5,814
20130701|2013-02-01 11:30,1,733.75,734.25,728.75,731.5,1864
20130701|2013-02-01 12:00,1,731.25,732,729.5,730,501
20130701|2013-02-01 12:30,1,729.5,731,728.75,729.25,525
20130701|2013-02-01 13:00,1,729.25,730.5,728.75,730.25,576
20130701|2013-02-01 13:30,1,730.5,731.75,727.75,728,1533
20130701|2013-02-03 17:00,4,730,731.25,730,730.25,526
20130701|2013-02-03 17:30,4,730.25,730.25,730.25,730.25,3
20130701|2013-02-03 18:00,4,730.75,731,729.5,729.5,14
20130701|2013-02-03 18:30,4,730,730,729.5,730,8
20130701|2013-02-03 19:00,4,729.5,730,729.5,730,3
20130701|2013-02-03 20:00,4,730.25,730.5,730.25,730.5,3
20130701|2013-02-03 20:30,4,730.75,730.75,730.75,730.75,4
20130701|2013-02-03 21:00,4,731,731,731,731,3
20130701|2013-02-03 22:00,4,731.25,731.25,731.25,731.25,1
20130701|2013-02-03 23:00,4,731,731.25,731,731.25,67
20130701|2013-02-03 23:30,4,731.5,731.5,731,731,5
20130701|2013-02-04 00:00,4,731.5,731.5,731.5,731.5,10
20130701|2013-02-04 00:30,4,731.75,732,731.25,732,29
20130701|2013-02-04 01:00,4,732,732.25,731.75,732,131
20130701|2013-02-04 01:30,4,732,732.5,732,732.5,112
20130701|2013-02-04 02:00,4,732.5,732.5,732.5,732.5,34
20130701|2013-02-04 02:30,4,732.5,732.5,731.25,732,109
20130701|2013-02-04 03:00,4,732,733,732,733,106
20130701|2013-02-04 03:30,4,733,733.25,733,733,56
20130701|2013-02-04 04:00,4,733,734,733,733,77
20130701|2013-02-04 04:30,4,733.5,734,733.5,733.5,32
20130701|2013-02-04 05:00,4,733.5,733.75,733.25,733.5,42
20130701|2013-02-04 05:30,4,733.25,733.25,731.75,732.25,16
20130701|2013-02-04 06:00,4,732,732.5,730.75,730.75,41
20130701|2013-02-04 06:30,4,730.5,731.25,730.25,731.25,40
20130701|2013-02-04 07:00,4,731.25,731.5,731,731,10
20130701|2013-02-04 07:30,4,730.75,731.5,730,730.25,100
20130701|2013-02-04 08:00,4,730,730.75,728.75,730.5,208
20130701|2013-02-04 08:30,4,730.5,731.5,730,730.5,149
20130701|2013-02-04 09:00,4,730.25,733,730.25,733,292
20130701|2013-02-04 09:30,4,732.75,734.5,732.25,732.25,1302
20130701|2013-02-04 10:00,4,732.5,733.5,730.5,730.75,691
20130701|2013-02-04 10:30,4,730.5,730.5,728.5,729,1142
20130701|2013-02-04 11:00,4,729,729.25,728.25,729.25,238
20130701|2013-02-04 11:30,4,729.25,729.25,724.75,725,1352
20130701|2013-02-04 12:00,4,724.75,726,724,725.25,290
20130701|2013-02-04 12:30,4,725.25,726.25,724.5,726,347
20130701|2013-02-04 13:00,4,726,726.75,725.25,725.25,197
20130701|2013-02-04 13:30,4,725.25,727.75,725.25,727,671
20130701|2013-02-04 17:00,5,726.5,727.5,726.5,727.25,12
20130701|2013-02-04 17:30,5,726.5,727,726.25,727,10
20130701|2013-02-04 18:30,5,727,727,726.25,726.25,9
20130701|2013-02-04 19:00,5,726.5,726.5,725.5,725.75,16
20130701|2013-02-04 19:30,5,725.25,725.5,725,725.5,30
20130701|2013-02-04 20:00,5,725.5,725.5,724.5,724.5,27
20130701|2013-02-04 20:30,5,724.5,724.5,724.5,724.5,9
20130701|2013-02-04 21:00,5,724.75,724.75,724.75,724.75,1
20130701|2013-02-04 21:30,5,725,725.75,725,725.5,121
20130701|2013-02-04 22:00,5,725.5,726,725.5,726,47
20130701|2013-02-04 22:30,5,726,726.75,725.75,726.75,83
20130701|2013-02-04 23:00,5,726.75,727,726.75,726.75,21
20130701|2013-02-04 23:30,5,726.75,727.25,726.75,727,147
20130701|2013-02-05 00:00,5,727,727.25,726.75,727.25,84
20130701|2013-02-05 00:30,5,727,727.25,727,727,36
20130701|2013-02-05 01:00,5,727.25,727.25,727,727,77
20130701|2013-02-05 01:30,5,726.25,726.25,725.5,725.75,24
20130701|2013-02-05 02:00,5,726.75,727.25,726,727.25,12
20130701|2013-02-05 02:30,5,727.25,727.5,727.25,727.25,21
20130701|2013-02-05 03:00,5,727,727,726.75,726.75,37
20130701|2013-02-05 03:30,5,727,727.25,726.75,726.75,89
20130701|2013-02-05 04:00,5,727.25,727.25,726.75,727,18
20130701|2013-02-05 04:30,5,727,727.25,725.75,727.25,59
20130701|2013-02-05 05:00,5,727,727,726.75,726.75,16
20130701|2013-02-05 05:30,5,726.75,727,726.75,726.75,36
20130701|2013-02-05 06:00,5,726.25,726.25,725,725,21
20130701|2013-02-05 06:30,5,724.75,724.75,723,723.5,124
20130701|2013-02-05 07:00,5,723.5,724,723.25,724,204
20130701|2013-02-05 07:30,5,724,724,721.75,721.75,418
20130701|2013-02-05 08:00,5,721.5,722.75,721.25,722,383
20130701|2013-02-05 08:30,5,721.75,722.75,721.5,722,165
20130701|2013-02-05 09:00,5,721.5,721.5,720,721.25,800
20130701|2013-02-05 09:30,5,721.25,722,719,720.5,1516
20130701|2013-02-05 10:00,5,720.5,720.75,717.5,719.5,1081
20130701|2013-02-05 10:30,5,719.75,721.75,719,721.5,527
20130701|2013-02-05 11:00,5,721.75,721.75,719.75,719.75,355
20130701|2013-02-05 11:30,5,719.75,720.75,719,719,212
20130701|2013-02-05 12:00,5,718.5,720,718,719.25,441
20130701|2013-02-05 12:30,5,719.25,720.25,718.75,720.25,536
20130701|2013-02-05 13:00,5,720.25,720.5,719.5,720.5,259
20130701|2013-02-05 13:30,5,720.75,722.5,720.25,722.5,1190
20130701|2013-02-05 17:00,6,722.5,722.5,721.75,722,63
20130701|2013-02-05 17:30,6,722,722,719.75,719.75,31
20130701|2013-02-05 18:00,6,720.5,720.5,719.25,720,29
20130701|2013-02-05 18:30,6,720.25,720.5,720,720,15
20130701|2013-02-05 19:00,6,720.25,721,720,721,10
20130701|2013-02-05 19:30,6,720.75,720.75,720.75,720.75,4
20130701|2013-02-05 20:00,6,720.5,720.5,720.25,720.25,6
20130701|2013-02-05 20:30,6,721,721,721,721,2
20130701|2013-02-05 21:30,6,720.5,721,720.25,721,60
20130701|2013-02-05 22:00,6,721,721.25,721,721.25,8
20130701|2013-02-05 22:30,6,721.25,721.75,721.25,721.5,51
20130701|2013-02-05 23:00,6,721.75,721.75,721.5,721.75,66
20130701|2013-02-05 23:30,6,721.75,722,721.75,722,174
20130701|2013-02-06 00:00,6,721.25,721.5,720.75,720.75,164
20130701|2013-02-06 00:30,6,720.5,720.5,720.5,720.5,18
20130701|2013-02-06 01:00,6,720,720.25,718.5,718.5,84
20130701|2013-02-06 01:30,6,718.5,718.5,717.5,717.5,71
20130701|2013-02-06 02:00,6,717.5,718,717.25,717.75,65
20130701|2013-02-06 02:30,6,717.75,718.5,717.75,718.25,50
20130701|2013-02-06 03:00,6,718,718,717.5,717.75,92
20130701|2013-02-06 03:30,6,718,718,717,717,42
20130701|2013-02-06 04:00,6,717,717.5,717,717,53
20130701|2013-02-06 04:30,6,717.25,717.25,717.25,717.25,7
20130701|2013-02-06 05:00,6,717.5,717.5,717,717,6
20130701|2013-02-06 05:30,6,717.5,717.5,716.5,717.25,21
20130701|2013-02-06 06:00,6,717.5,717.5,716.5,716.5,27
20130701|2013-02-06 06:30,6,716.75,717.5,716.75,717.5,9
20130701|2013-02-06 07:00,6,717.5,717.5,715.25,715.25,169
20130701|2013-02-06 07:30,6,715.25,715.5,714.25,715,426
20130701|2013-02-06 08:00,6,715,716.5,714.75,716.25,159
20130701|2013-02-06 08:30,6,716.5,716.5,715.25,715.25,357
20130701|2013-02-06 09:00,6,715.25,715.5,714,715.5,497
20130701|2013-02-06 09:30,6,715.75,717.5,713.75,716.25,1697
20130701|2013-02-06 10:00,6,716.5,717,715.5,716.25,564
20130701|2013-02-06 10:30,6,716,718.5,715.5,718.25,748
20130701|2013-02-06 11:00,6,718,718,715.5,715.75,494
20130701|2013-02-06 11:30,6,715.75,716.75,715.25,716,328
20130701|2013-02-06 12:00,6,716.25,716.25,715.25,715.5,253
20130701|2013-02-06 12:30,6,715.75,716.5,714.5,714.75,253
20130701|2013-02-06 13:00,6,714.5,715,713.75,713.75,239
20130701|2013-02-06 13:30,6,713.75,716.5,713,713.5,884
20130701|2013-02-06 17:00,7,714,714.25,712.5,712.5,89
20130701|2013-02-06 17:30,7,712.75,713.25,712.75,713.25,16
20130701|2013-02-06 18:00,7,713.75,714.25,713.75,713.75,17
20130701|2013-02-06 18:30,7,714.25,714.25,714,714,3
20130701|2013-02-06 19:00,7,713.5,713.5,712.75,713.25,18
20130701|2013-02-06 19:30,7,713,713,712.75,712.75,12
20130701|2013-02-06 20:00,7,712.75,712.75,712.75,712.75,1
20130701|2013-02-06 20:30,7,712.75,712.75,712.75,712.75,3
20130701|2013-02-06 21:00,7,713,713,713,713,31
20130701|2013-02-06 21:30,7,713,713,713,713,20
20130701|2013-02-06 22:00,7,712.75,713.25,712.75,713.25,15
20130701|2013-02-06 22:30,7,713.25,713.25,713,713,28
20130701|2013-02-06 23:00,7,713,713.25,712.5,712.5,77
20130701|2013-02-07 01:00,7,712.5,712.5,712,712.25,33
20130701|2013-02-07 01:30,7,712,712,712,712,59
20130701|2013-02-07 02:00,7,712,712.5,712,712.5,14
20130701|2013-02-07 02:30,7,712,712.25,711.75,712.25,49
20130701|2013-02-07 03:00,7,712.25,712.5,712,712.25,19
20130701|2013-02-07 03:30,7,712,712.25,710,710.25,176
20130701|2013-02-07 04:00,7,710,710,709.75,710,49
20130701|2013-02-07 04:30,7,710.25,710.25,710.25,710.25,2
20130701|2013-02-07 05:00,7,709.5,710,709.25,710,18
20130701|2013-02-07 05:30,7,710,710,709.75,710,18
20130701|2013-02-07 06:00,7,710,710,709.5,709.75,37
20130701|2013-02-07 06:30,7,709.25,709.75,708.5,709.25,110
20130701|2013-02-07 07:00,7,709.5,710,708.5,708.75,49
20130701|2013-02-07 07:30,7,709,711.5,709,709.75,457
20130701|2013-02-07 08:00,7,709.75,710,708.75,709,406
20130701|2013-02-07 08:30,7,708.75,710.25,708.75,709.25,581
20130701|2013-02-07 09:00,7,709.5,710.75,709,710.5,338
20130701|2013-02-07 09:30,7,710.5,711.5,707.25,707.5,2409
20130701|2013-02-07 10:00,7,707.5,708,705,705,1628
20130701|2013-02-07 10:30,7,705,706,703.25,705,1195
20130701|2013-02-07 11:00,7,704.75,705.5,704,704,850
20130701|2013-02-07 11:30,7,704,704,702.5,703,1002
20130701|2013-02-07 12:00,7,702.75,705,702.25,705,575
20130701|2013-02-07 12:30,7,704.75,705,702.75,703.75,464
20130701|2013-02-07 13:00,7,703.5,704.25,703,703.25,275
20130701|2013-02-07 13:30,7,703.25,705,700.75,701.25,1769
20130701|2013-02-07 17:00,8,702,702.25,701.5,702.25,409
20130701|2013-02-07 17:30,8,702.25,702.25,701.75,702.25,14
20130701|2013-02-07 18:00,8,702,702.5,701.75,702.5,25
20130701|2013-02-07 18:30,8,702.75,702.75,702.5,702.75,4
20130701|2013-02-07 19:00,8,703,703.5,703,703.5,7
20130701|2013-02-07 19:30,8,703.75,703.75,703.75,703.75,1
20130701|2013-02-07 20:30,8,703.75,704.25,703.5,704,91
20130701|2013-02-07 21:00,8,704.25,704.5,703.5,703.5,42
20130701|2013-02-07 21:30,8,703,703,703,703,2
20130701|2013-02-07 22:00,8,703,703,702,702,69
20130701|2013-02-07 22:30,8,702.25,702.25,702.25,702.25,4
20130701|2013-02-07 23:00,8,702,702,701.75,701.75,3
20130701|2013-02-07 23:30,8,701.5,701.75,701.5,701.75,3
20130701|2013-02-08 00:00,8,701.5,701.75,701.5,701.75,3
20130701|2013-02-08 00:30,8,701.5,701.5,701,701.5,107
20130701|2013-02-08 01:00,8,701,701.25,701,701.25,10
20130701|2013-02-08 01:30,8,701.25,701.25,700.5,700.5,310
20130701|2013-02-08 02:00,8,700.5,701,700.5,701,188
20130701|2013-02-08 02:30,8,701,701.25,700.5,701.25,31
20130701|2013-02-08 03:00,8,701,701.25,700.75,700.75,133
20130701|2013-02-08 03:30,8,700.75,701.25,700.5,700.5,83
20130701|2013-02-08 04:00,8,700.75,701.25,700.5,701,82
20130701|2013-02-08 04:30,8,701.25,701.25,700.75,700.75,98
20130701|2013-02-08 05:00,8,701,701.75,700.75,701.75,186
20130701|2013-02-08 05:30,8,701.75,702.25,701.5,701.75,130
20130701|2013-02-08 06:00,8,701.75,702,701.25,701.5,49
20130701|2013-02-08 06:30,8,701.5,701.5,701,701,25
20130701|2013-02-08 07:00,8,701,702.5,700.75,702.5,80
20130701|2013-02-08 07:30,8,702.5,703,701.75,702.25,188
20130701|2013-02-08 08:00,8,702.25,702.25,701.5,702,263
20130701|2013-02-08 08:30,8,702,704.25,702,703.25,392
20130701|2013-02-08 09:00,8,703,703.25,702,703,315
20130701|2013-02-08 09:30,8,703.25,708.5,702,705.5,2887
20130701|2013-02-08 10:00,8,705.75,707.25,704.25,706.5,702
20130701|2013-02-08 10:30,8,706.75,707,705.5,706,779
20130701|2013-02-08 11:00,8,706,707.5,698.25,700.25,3190
20130701|2013-02-08 11:30,8,700.25,700.25,697,698.5,1793
20130701|2013-02-08 12:00,8,698.5,705,698,704.5,1488
20130701|2013-02-08 12:30,8,704.25,704.25,699.5,700.25,1128
20130701|2013-02-08 13:00,8,699.75,701.5,698.75,699,997
20130701|2013-02-08 13:30,8,699,700.5,697.25,700.25,1628
20130701|2013-02-10 17:00,11,699.25,699.25,696.25,697.75,435
20130701|2013-02-10 17:30,11,697.25,697.5,696.5,696.75,69
20130701|2013-02-10 18:00,11,696.5,696.5,696,696.25,82
20130701|2013-02-10 18:30,11,696,696.25,695.5,695.5,149
20130701|2013-02-10 19:00,11,695.75,696,695.25,695.25,49
20130701|2013-02-10 19:30,11,695.25,695.75,695.25,695.5,27
20130701|2013-02-10 20:00,11,695.75,695.75,695.75,695.75,18
20130701|2013-02-10 20:30,11,695.75,695.75,695.5,695.5,9
20130701|2013-02-10 21:00,11,695.5,695.5,695,695.5,85
20130701|2013-02-10 21:30,11,695,695,695,695,9
20130701|2013-02-10 22:00,11,695,695.25,695,695,74
20130701|2013-02-10 22:30,11,695.25,695.25,695,695.25,7
20130701|2013-02-10 23:00,11,695,695.25,695,695.25,24
20130701|2013-02-10 23:30,11,695,695,695,695,337
20130701|2013-02-11 00:00,11,695,695.25,695,695.25,3
20130701|2013-02-11 00:30,11,695,695,695,695,119
20130701|2013-02-11 01:00,11,695.25,695.25,695,695,49
20130701|2013-02-11 01:30,11,695,695.25,694.75,694.75,412
20130701|2013-02-11 02:00,11,695,695.25,694.75,694.75,43
20130701|2013-02-11 02:30,11,694.5,694.75,694.5,694.75,31
20130701|2013-02-11 03:00,11,694.75,695.25,694.75,695.25,15
20130701|2013-02-11 03:30,11,695.25,695.75,695,695,77
20130701|2013-02-11 04:00,11,695.25,695.25,695.25,695.25,3
20130701|2013-02-11 04:30,11,695.5,695.5,695.25,695.25,20
20130701|2013-02-11 05:30,11,695.5,695.75,695,695.5,19
20130701|2013-02-11 06:00,11,696,696.25,695.75,696.25,19
20130701|2013-02-11 06:30,11,697,697,695.5,696.5,145
20130701|2013-02-11 07:00,11,696.25,697.5,696,696.5,27
20130701|2013-02-11 07:30,11,696.75,696.75,696,696.5,62
20130701|2013-02-11 08:00,11,696.25,697.75,696.25,696.5,78
20130701|2013-02-11 08:30,11,696.25,696.75,695.25,695.5,207
20130701|2013-02-11 09:00,11,696,696.25,694.5,694.75,429
20130701|2013-02-11 09:30,11,695,700.75,694.5,698,2665
20130701|2013-02-11 10:00,11,698,698.75,697,697.5,1188
20130701|2013-02-11 10:30,11,697,698,695.75,696.25,643
20130701|2013-02-11 11:00,11,696.25,696.25,693.5,694,1326
20130701|2013-02-11 11:30,11,694,695,693.5,694,768
20130701|2013-02-11 12:00,11,694.25,694.25,692,692.75,748
20130701|2013-02-11 12:30,11,692.75,692.75,690,691.25,1546
20130701|2013-02-11 13:00,11,691.5,691.75,689.5,690.75,1403
20130701|2013-02-11 13:30,11,691,692.75,690.5,691.25,1462
20130701|2013-02-11 17:00,12,692.25,693,691.5,693,86
20130701|2013-02-11 17:30,12,692.75,692.75,691.5,691.75,46
20130701|2013-02-11 18:00,12,691.75,692,691.5,692,40
20130701|2013-02-11 18:30,12,691.75,692.25,691.75,692,25
20130701|2013-02-11 19:00,12,692.75,693.25,692.75,693.25,2
20130701|2013-02-11 19:30,12,693.25,693.25,693.25,693.25,27
20130701|2013-02-11 20:00,12,693,693,693,693,2
20130701|2013-02-11 21:30,12,692.75,692.75,691.25,691.25,27
20130701|2013-02-11 22:00,12,691.75,691.75,690.25,690.25,118
20130701|2013-02-11 22:30,12,690.25,690.5,690,690,38
20130701|2013-02-11 23:00,12,690,690,689.25,689.25,38
20130701|2013-02-11 23:30,12,689.5,689.5,689.5,689.5,15
20130701|2013-02-12 00:30,12,689,689,689,689,58
20130701|2013-02-12 01:00,12,689,689,687,687,152
20130701|2013-02-12 01:30,12,686.75,687,686,686.5,229
20130701|2013-02-12 02:00,12,686.5,687,686,686,72
20130701|2013-02-12 02:30,12,685.75,685.75,685.25,685.25,104
20130701|2013-02-12 03:00,12,684.75,685,684,684.25,187
20130701|2013-02-12 03:30,12,684.25,685,684.25,684.25,169
20130701|2013-02-12 04:00,12,684,685,683,684.5,365
20130701|2013-02-12 04:30,12,685,686,685,685.5,14
20130701|2013-02-12 05:00,12,685.25,686.75,685.25,686.75,156
20130701|2013-02-12 05:30,12,686.25,686.75,685.5,686.25,76
20130701|2013-02-12 06:00,12,685.75,687.5,685.75,687.25,112
20130701|2013-02-12 06:30,12,688,689.5,687,687,113
20130701|2013-02-12 07:00,12,686.5,689.25,686.5,689.25,59
20130701|2013-02-12 07:30,12,688.75,689.5,688,689.25,396
20130701|2013-02-12 08:00,12,689.5,691.25,689,691.25,360
20130701|2013-02-12 08:30,12,691.25,692,686.75,686.75,590
20130701|2013-02-12 09:00,12,686.5,688.5,686.5,686.75,780
20130701|2013-02-12 09:30,12,686.5,687.25,685,685.75,2136
20130701|2013-02-12 10:00,12,685.75,687,684.5,685,1489
20130701|2013-02-12 10:30,12,685,686,684.25,685.75,1333
20130701|2013-02-12 11:00,12,685.5,686,684,684.5,1224
20130701|2013-02-12 11:30,12,684.5,686,684.25,685,1786
20130701|2013-02-12 12:00,12,685.25,685.25,681.75,685.25,2258
20130701|2013-02-12 12:30,12,685.25,686,682.75,683,1426
20130701|2013-02-12 13:00,12,683,686,682.75,685.75,959
20130701|2013-02-12 13:30,12,686,687.5,685,687,1348
20130701|2013-02-12 17:00,13,686,688,686,687,98
20130701|2013-02-12 17:30,13,687,687.25,686.5,686.5,18
20130701|2013-02-12 18:00,13,686.75,687.25,686.75,687,5
20130701|2013-02-12 18:30,13,686.75,686.75,686.5,686.5,6
20130701|2013-02-12 19:00,13,686.75,686.75,686.5,686.5,2
20130701|2013-02-12 19:30,13,686.5,686.5,685.5,685.5,14
20130701|2013-02-12 20:00,13,686.5,686.75,685.5,685.5,21
20130701|2013-02-12 20:30,13,685.5,686.5,685.5,686.5,5
20130701|2013-02-12 21:00,13,686.5,686.5,686.25,686.25,5
20130701|2013-02-12 21:30,13,686.25,686.25,685,685,39
20130701|2013-02-12 22:00,13,685.25,685.25,684.75,685.25,61
20130701|2013-02-12 22:30,13,684.75,685.25,684.75,684.75,33
20130701|2013-02-12 23:00,13,685,685,684.5,684.5,13
20130701|2013-02-12 23:30,13,684.5,684.5,684,684,84
20130701|2013-02-13 00:00,13,684,684,683.75,683.75,41
20130701|2013-02-13 00:30,13,683.75,683.75,683.5,683.5,9
20130701|2013-02-13 01:00,13,683.5,684,683,683.25,61
20130701|2013-02-13 01:30,13,683.25,683.75,683,683.75,102
20130701|2013-02-13 02:00,13,683.5,683.5,682.5,682.5,132
20130701|2013-02-13 02:30,13,682.75,683,682.5,682.5,127
20130701|2013-02-13 03:00,13,682.5,682.75,682.25,682.25,49
20130701|2013-02-13 03:30,13,682.25,682.75,681.5,682.25,95
20130701|2013-02-13 04:00,13,682,682,681.75,681.75,47
20130701|2013-02-13 04:30,13,681.75,682.25,680.5,681.5,85
20130701|2013-02-13 05:00,13,680.5,680.5,677,678.5,496
20130701|2013-02-13 05:30,13,679.25,680.25,679,680,125
20130701|2013-02-13 06:00,13,680.25,680.5,677.75,679.5,485
20130701|2013-02-13 06:30,13,679,679.75,677.5,677.75,246
20130701|2013-02-13 07:00,13,677.75,678.75,677.75,678.5,552
20130701|2013-02-13 07:30,13,678.5,682,677.5,681.75,423
20130701|2013-02-13 08:00,13,681.5,681.5,679.75,680.25,427
20130701|2013-02-13 08:30,13,680.25,683.5,680,682.75,553
20130701|2013-02-13 09:00,13,682.75,682.75,680,680,515
20130701|2013-02-13 09:30,13,680,684,679.5,684,2849
20130701|2013-02-13 10:00,13,684,686.25,683.5,683.5,2345
20130701|2013-02-13 10:30,13,683.5,686.5,683.25,685.75,893
20130701|2013-02-13 11:00,13,685.5,687,685.5,686.5,1343
20130701|2013-02-13 11:30,13,686.5,686.5,683.25,683.75,1274
20130701|2013-02-13 12:00,13,684,684.25,678.75,681.5,1228
20130701|2013-02-13 12:30,13,681.25,681.25,679.75,680.5,747
20130701|2013-02-13 13:00,13,680.25,682.75,680,682,569
20130701|2013-02-13 13:30,13,682,683.75,681.5,682.75,1677
20130701|2013-02-13 17:00,14,683.25,684.5,683.25,684.5,80
20130701|2013-02-13 17:30,14,684.25,684.25,684,684,69
20130701|2013-02-13 18:00,14,684.25,684.75,684.25,684.75,58
20130701|2013-02-13 18:30,14,684.75,685,684.5,684.5,91
20130701|2013-02-13 19:00,14,684.5,684.5,684.5,684.5,1
20130701|2013-02-13 19:30,14,684.5,684.75,684.5,684.75,5
20130701|2013-02-13 20:00,14,684.75,685,684.75,685,2
20130701|2013-02-13 20:30,14,685,685,685,685,2
20130701|2013-02-13 21:00,14,685,685.5,685,685.25,35
20130701|2013-02-13 21:30,14,685,685,684.75,684.75,4
20130701|2013-02-13 22:00,14,684.25,684.25,683.5,683.5,78
20130701|2013-02-13 22:30,14,683.25,683.5,683.25,683.25,23
20130701|2013-02-13 23:00,14,683.25,683.5,683,683.25,53
20130701|2013-02-13 23:30,14,683,683,683,683,22
20130701|2013-02-14 00:00,14,683,683,683,683,1
20130701|2013-02-14 00:30,14,684,684,684,684,1
20130701|2013-02-14 01:00,14,684.5,686,684.25,686,104
20130701|2013-02-14 01:30,14,686,686.5,685.25,686.5,31
20130701|2013-02-14 02:00,14,686.5,686.75,686,686.5,35
20130701|2013-02-14 02:30,14,686.75,687.25,686.75,687.25,67
20130701|2013-02-14 03:00,14,687,687,686.5,687,73
20130701|2013-02-14 04:00,14,687,687.25,686.25,686.25,62
20130701|2013-02-14 04:30,14,685,685,684.25,684.25,87
20130701|2013-02-14 05:00,14,684,684,683.5,683.5,5
20130701|2013-02-14 05:30,14,683.25,683.25,683.25,683.25,12
20130701|2013-02-14 06:00,14,684.5,684.5,684.5,684.5,1
20130701|2013-02-14 06:30,14,685.25,685.5,683.25,683.5,134
20130701|2013-02-14 07:00,14,683.75,685,683.75,684,44
20130701|2013-02-14 07:30,14,683.75,684,681.25,681.5,290
20130701|2013-02-14 08:00,14,682,683,680.25,681.25,204
20130701|2013-02-14 08:30,14,681.25,681.5,679,679,540
20130701|2013-02-14 09:00,14,679.25,682.25,678.5,681.25,899
20130701|2013-02-14 09:30,14,681.5,681.75,678.25,679,1513
20130701|2013-02-14 10:00,14,678.75,681,676.75,680.5,1726
20130701|2013-02-14 10:30,14,680.75,681,678.25,678.75,579
20130701|2013-02-14 11:00,14,678.75,680,678,680,545
20130701|2013-02-14 11:30,14,679.75,680,679,679.25,405
20130701|2013-02-14 12:00,14,679.5,679.75,678.25,678.25,462
20130701|2013-02-14 12:30,14,678,678.75,677.5,678.5,581
20130701|2013-02-14 13:00,14,678.75,680.5,678.5,680.25,306
20130701|2013-02-14 13:30,14,680,683,679.75,682.5,2411
20130701|2013-02-14 17:00,15,682.25,683.75,681.5,682.5,65
20130701|2013-02-14 17:30,15,683,683.75,683,683.25,21
20130701|2013-02-14 18:00,15,684,684.25,683.75,684.25,16
20130701|2013-02-14 18:30,15,684.5,684.75,684.25,684.75,21
20130701|2013-02-14 19:00,15,684.5,685,684.5,684.75,26
20130701|2013-02-14 19:30,15,683.5,683.5,682.75,682.75,8
20130701|2013-02-14 20:00,15,682.75,683,682.5,682.5,49
20130701|2013-02-14 20:30,15,682.75,682.75,682.75,682.75,2
20130701|2013-02-14 21:00,15,683,683.25,683,683.25,18
20130701|2013-02-14 21:30,15,683.25,683.25,682.5,682.75,23
20130701|2013-02-14 22:00,15,682.5,682.5,682.25,682.25,25
20130701|2013-02-14 22:30,15,682.25,682.25,682,682,103
20130701|2013-02-14 23:00,15,682.25,682.25,682,682,180
20130701|2013-02-14 23:30,15,682.25,682.25,681.75,681.75,25
20130701|2013-02-15 00:00,15,682,682,681.5,681.5,28
20130701|2013-02-15 00:30,15,682,682,681.75,682,29
20130701|2013-02-15 01:00,15,682,682.25,681.25,682.25,248
20130701|2013-02-15 01:30,15,682.25,684,682.25,683.75,16
20130701|2013-02-15 02:00,15,685,685,685,685,10
20130701|2013-02-15 02:30,15,684.75,687,684.75,687,114
20130701|2013-02-15 03:00,15,687.5,688,687,687,138
20130701|2013-02-15 03:30,15,687,688,687,688,47
20130701|2013-02-15 04:00,15,687.5,688,687.25,687.5,28
20130701|2013-02-15 04:30,15,687.5,687.5,685.75,687,66
20130701|2013-02-15 05:00,15,687,687,687,687,7
20130701|2013-02-15 05:30,15,687.25,687.25,686,686,7
20130701|2013-02-15 06:00,15,686,686.5,685.75,686.25,16
20130701|2013-02-15 06:30,15,685.75,687,685.75,687,9
20130701|2013-02-15 07:00,15,686.5,687,685.75,687,144
20130701|2013-02-15 07:30,15,687.25,689.5,687,689.25,236
20130701|2013-02-15 08:00,15,689,689,686,688.75,444
20130701|2013-02-15 08:30,15,688.75,689,688,688,296
20130701|2013-02-15 09:00,15,688.5,690,686.75,687,733
20130701|2013-02-15 09:30,15,687,688,685,686.5,1106
20130701|2013-02-15 10:00,15,686.75,688.5,686.25,686.25,1318
20130701|2013-02-15 10:30,15,686,687,684.25,686.5,923
20130701|2013-02-15 11:00,15,686.75,686.75,686,686.25,259
20130701|2013-02-15 11:30,15,686.5,686.5,682,682.5,1093
20130701|2013-02-15 12:00,15,682.5,684.25,682.25,682.25,871
20130701|2013-02-15 12:30,15,682.5,685,681.5,684.75,355
20130701|2013-02-15 13:00,15,685,686.75,683.75,685.75,366
20130701|2013-02-15 13:30,15,686.25,687,683.5,684,1083
20130701|2013-02-18 19:00,19,686.25,687.75,682.75,683,546
20130701|2013-02-18 19:30,19,683,683.75,682.5,683.5,546
20130701|2013-02-18 20:00,19,683.25,683.75,683,683,145
20130701|2013-02-18 20:30,19,682.75,682.75,682.5,682.75,46
20130701|2013-02-18 21:00,19,683,683,682.75,683,80
20130701|2013-02-18 21:30,19,683,683,683,683,48
20130701|2013-02-18 22:00,19,683,683,683,683,3
20130701|2013-02-18 22:30,19,683,683.5,683,683.25,159
20130701|2013-02-18 23:00,19,683.75,684.5,683.75,684.25,205
20130701|2013-02-18 23:30,19,684.25,684.25,684.25,684.25,15
20130701|2013-02-19 00:00,19,684.25,684.25,683.75,684.25,9
20130701|2013-02-19 00:30,19,684.25,684.25,684.25,684.25,1
20130701|2013-02-19 01:00,19,684.5,686,684.5,686,222
20130701|2013-02-19 01:30,19,686.25,686.75,686,686.75,71
20130701|2013-02-19 02:00,19,686.5,687.25,686.5,686.75,15
20130701|2013-02-19 02:30,19,687,687.5,687,687.25,22
20130701|2013-02-19 03:00,19,687.25,687.75,687.25,687.75,33
20130701|2013-02-19 03:30,19,687.75,688.25,687.5,687.5,135
20130701|2013-02-19 04:00,19,688,688.25,687,687,36
20130701|2013-02-19 04:30,19,686.75,686.75,686.25,686.25,53
20130701|2013-02-19 05:00,19,686,686.75,684.75,685.25,9
20130701|2013-02-19 05:30,19,685,686,684.75,685.5,21
20130701|2013-02-19 06:00,19,685.5,685.5,685,685,3
20130701|2013-02-19 06:30,19,684.75,684.75,683.75,683.75,115
20130701|2013-02-19 07:00,19,683.25,684.25,683.25,684,23
20130701|2013-02-19 07:30,19,684,684.25,683,683.75,58
20130701|2013-02-19 08:00,19,683.5,686.5,683.5,686,141
20130701|2013-02-19 08:30,19,686,686.5,685.5,686.5,181
20130701|2013-02-19 09:00,19,686.25,686.5,683.25,684,323
20130701|2013-02-19 09:30,19,684.25,685.25,678,679,2128
20130701|2013-02-19 10:00,19,678.75,679,676.75,678.75,968
20130701|2013-02-19 10:30,19,678.5,680.5,678.25,678.5,724
20130701|2013-02-19 11:00,19,678.5,678.5,677,677.75,851
20130701|2013-02-19 11:30,19,677.75,681.25,677.75,680,1130
20130701|2013-02-19 12:00,19,679.75,679.75,678.75,678.75,533
20130701|2013-02-19 12:30,19,678.75,679.25,678,678.5,366
20130701|2013-02-19 13:00,19,678.5,681.75,678.5,681.25,493
20130701|2013-02-19 13:30,19,681.25,682.25,679.5,680.75,888
20130701|2013-02-19 17:00,20,681.5,682.5,679.25,679.25,63
20130701|2013-02-19 17:30,20,679.5,682,679.5,682,79
20130701|2013-02-19 18:00,20,682,682,681.75,681.75,3
20130701|2013-02-19 18:30,20,681.5,681.75,681.25,681.25,9
20130701|2013-02-19 19:00,20,682.25,682.5,682,682.5,10
20130701|2013-02-19 19:30,20,682.5,682.5,682.5,682.5,21
20130701|2013-02-19 20:00,20,682,682,681.25,681.25,10
20130701|2013-02-19 20:30,20,681,682.75,681,682.75,5
20130701|2013-02-19 21:00,20,682.75,682.75,682.75,682.75,19
20130701|2013-02-19 21:30,20,682.75,682.75,681,681,192
20130701|2013-02-19 22:00,20,680.75,680.75,679.5,679.75,138
20130701|2013-02-19 22:30,20,679.75,680,679.5,679.75,127
20130701|2013-02-19 23:00,20,679.5,679.5,679.25,679.25,52
20130701|2013-02-19 23:30,20,679.25,679.5,679,679.25,24
20130701|2013-02-20 00:00,20,679.25,679.5,679,679.25,138
20130701|2013-02-20 00:30,20,679.5,680,679,679.5,59
20130701|2013-02-20 01:00,20,679.5,680,678.5,679.5,263
20130701|2013-02-20 01:30,20,679.25,680,679.25,680,88
20130701|2013-02-20 02:00,20,679.75,680.25,679.25,680.25,482
20130701|2013-02-20 02:30,20,680.25,681,679.75,680.75,173
20130701|2013-02-20 03:00,20,680.75,681.75,680.75,680.75,51
20130701|2013-02-20 03:30,20,680.75,680.75,680.25,680.5,81
20130701|2013-02-20 04:00,20,679.75,679.75,679,679,13
20130701|2013-02-20 04:30,20,679,679,678.5,678.5,41
20130701|2013-02-20 05:00,20,678.25,679,678.25,679,11
20130701|2013-02-20 05:30,20,678.75,679.25,678.75,679.25,35
20130701|2013-02-20 06:00,20,679,679.25,679,679.25,29
20130701|2013-02-20 06:30,20,679,679.5,678.75,678.75,84
20130701|2013-02-20 07:00,20,678.5,680.25,678.5,680,126
20130701|2013-02-20 07:30,20,679.25,682.75,679.25,681.25,434
20130701|2013-02-20 08:00,20,680.75,681.25,679.5,680,388
20130701|2013-02-20 08:30,20,679.75,680.75,677,677.75,423
20130701|2013-02-20 09:00,20,677.5,678,677,677.75,357
20130701|2013-02-20 09:30,20,677.75,680.5,677.25,680.25,2079
20130701|2013-02-20 10:00,20,680.25,680.25,677.5,679.25,924
20130701|2013-02-20 10:30,20,679.75,680.25,679,679.25,370
20130701|2013-02-20 11:00,20,679.5,680,679,679.25,422
20130701|2013-02-20 11:30,20,679,680.25,679,679.75,348
20130701|2013-02-20 12:00,20,680,682,680,681,1141
20130701|2013-02-20 12:30,20,681,682,680.5,682,1083
20130701|2013-02-20 13:00,20,682,683.25,681.75,682.25,605
20130701|2013-02-20 13:30,20,682,683.5,681,682.75,732
20130701|2013-02-20 17:00,21,681.75,682.75,681.5,682.25,90
20130701|2013-02-20 17:30,21,682.25,682.5,682,682,7
20130701|2013-02-20 18:00,21,682.25,682.25,682,682,37
20130701|2013-02-20 18:30,21,682,682,681.75,681.75,36
20130701|2013-02-20 19:00,21,682.25,682.25,681,681,16
20130701|2013-02-20 19:30,21,681.25,681.25,680.75,681,20
20130701|2013-02-20 20:00,21,680.75,681.25,680.75,681,28
20130701|2013-02-20 21:00,21,680.75,681.25,680.75,681.25,5
20130701|2013-02-20 21:30,21,680.75,680.75,680.75,680.75,5
20130701|2013-02-20 22:00,21,681,681,680.25,680.5,159
20130701|2013-02-20 22:30,21,680.5,680.5,680,680.25,241
20130701|2013-02-20 23:00,21,680.25,680.25,680,680,74
20130701|2013-02-20 23:30,21,679.75,680.25,679.75,679.75,71
20130701|2013-02-21 00:00,21,680.25,680.25,679.5,679.5,85
20130701|2013-02-21 00:30,21,679.5,679.5,679.25,679.25,113
20130701|2013-02-21 01:00,21,679.5,679.75,679.25,679.75,72
20130701|2013-02-21 01:30,21,679.5,679.75,679.25,679.75,99
20130701|2013-02-21 02:00,21,679.75,679.75,679,679.5,132
20130701|2013-02-21 02:30,21,679,679.25,679,679,127
20130701|2013-02-21 03:00,21,679.25,679.25,678.75,679,70
20130701|2013-02-21 03:30,21,679,679.25,678.5,679,122
20130701|2013-02-21 04:00,21,679,679,678.75,679,33
20130701|2013-02-21 04:30,21,679,679,678.25,678.25,55
20130701|2013-02-21 05:00,21,678.5,678.5,678.5,678.5,5
20130701|2013-02-21 05:30,21,678.5,678.5,678.25,678.5,38
20130701|2013-02-21 06:00,21,678.5,679.75,678.25,679.75,85
20130701|2013-02-21 06:30,21,679.75,679.75,678.25,678.25,73
20130701|2013-02-21 07:00,21,678.25,679.75,678.25,679.5,50
20130701|2013-02-21 07:30,21,679.25,680,678.75,679.5,105
20130701|2013-02-21 08:00,21,679.25,679.75,677.75,678.25,92
20130701|2013-02-21 08:30,21,678.5,678.5,675.5,676,774
20130701|2013-02-21 09:00,21,675.75,676,675,675.75,687
20130701|2013-02-21 09:30,21,675.5,676.75,673.75,673.75,2332
20130701|2013-02-21 10:00,21,673.75,675.5,671.75,672,2021
20130701|2013-02-21 10:30,21,672,675.75,672,674.75,929
20130701|2013-02-21 11:00,21,674.5,675,674,674.25,281
20130701|2013-02-21 11:30,21,674.25,677,674.25,676.75,695
20130701|2013-02-21 12:00,21,676.5,676.75,673.5,674.75,886
20130701|2013-02-21 12:30,21,674.5,675,673.5,674.5,386
20130701|2013-02-21 13:00,21,674.5,675,673.25,673.5,537
20130701|2013-02-21 13:30,21,673.5,674.25,672.25,673,1943
20130701|2013-02-21 17:00,22,673.25,675.75,673.25,674.25,123
20130701|2013-02-21 17:30,22,674,674,673.75,673.75,7
20130701|2013-02-21 18:00,22,674.25,674.25,673.25,673.5,36
20130701|2013-02-21 18:30,22,673.5,673.5,673.5,673.5,16
20130701|2013-02-21 19:00,22,673.5,673.75,673,673.75,31
20130701|2013-02-21 19:30,22,673.5,673.5,673.5,673.5,2
20130701|2013-02-21 20:00,22,673.25,673.25,673.25,673.25,23
20130701|2013-02-21 20:30,22,673.25,673.75,672.5,673.75,24
20130701|2013-02-21 21:00,22,674,674.5,673.75,674.5,13
20130701|2013-02-21 21:30,22,674.5,675.25,673.5,674,84
20130701|2013-02-21 22:00,22,674,674.25,674,674.25,71
20130701|2013-02-21 22:30,22,674.5,674.5,674,674,65
20130701|2013-02-21 23:00,22,674,674,674,674,99
20130701|2013-02-21 23:30,22,674.5,674.5,674,674.25,69
20130701|2013-02-22 00:00,22,673.75,674.25,673.75,674.25,7
20130701|2013-02-22 00:30,22,674.25,674.25,674.25,674.25,4
20130701|2013-02-22 01:00,22,674.5,675.75,673.75,675.25,170
20130701|2013-02-22 01:30,22,675.5,675.75,675.25,675.75,21
20130701|2013-02-22 02:00,22,676,676,675.5,676,17
20130701|2013-02-22 02:30,22,676,676,675.5,675.75,23
20130701|2013-02-22 03:00,22,676,676.5,675.5,675.5,68
20130701|2013-02-22 03:30,22,676,676.75,676,676,63
20130701|2013-02-22 04:00,22,676,676,675.5,675.5,18
20130701|2013-02-22 04:30,22,675.5,676,675,676,101
20130701|2013-02-22 05:00,22,676,676,675.5,675.5,27
20130701|2013-02-22 05:30,22,675.25,675.5,675,675.5,34
20130701|2013-02-22 06:00,22,675.25,675.25,674,674.5,15
20130701|2013-02-22 06:30,22,674,675.25,673.5,673.5,45
20130701|2013-02-22 07:00,22,673,674,673,673.25,70
20130701|2013-02-22 07:30,22,674.25,676.5,674,676,126
20130701|2013-02-22 08:00,22,676.5,676.75,675.25,675.75,172
20130701|2013-02-22 08:30,22,675.5,675.75,674.25,674.25,274
20130701|2013-02-22 09:00,22,674.75,675.5,674.25,674.25,266
20130701|2013-02-22 09:30,22,674,676.75,674,676.75,808
20130701|2013-02-22 10:00,22,676.75,678.25,675,675.5,1413
20130701|2013-02-22 10:30,22,675.5,675.75,671.25,672.5,1551
20130701|2013-02-22 11:00,22,672.75,673.5,671.5,671.75,1291
20130701|2013-02-22 11:30,22,672,673,671.75,673,327
20130701|2013-02-22 12:00,22,673,673.75,671.75,673.75,1141
20130701|2013-02-22 12:30,22,673.5,674.5,673,673.5,651
20130701|2013-02-22 13:00,22,673.75,673.75,672.25,673,1089
20130701|2013-02-22 13:30,22,673,673.5,671.25,672,1392
20130701|2013-02-24 17:00,25,671.5,672,669.5,670.75,300
20130701|2013-02-24 17:30,25,671,674,670.75,673.5,19
20130701|2013-02-24 18:00,25,673.25,673.25,671,671.75,27
20130701|2013-02-24 18:30,25,671.25,672.5,671,672.25,54
20130701|2013-02-24 19:00,25,672.75,673,670,670.25,79
20130701|2013-02-24 19:30,25,670.5,670.5,668.75,668.75,77
20130701|2013-02-24 20:00,25,669.25,669.75,669,669,16
20130701|2013-02-24 20:30,25,668.75,669,668.75,668.75,7
20130701|2013-02-24 21:00,25,668.75,669,668.75,669,16
20130701|2013-02-24 21:30,25,669,669,668.75,668.75,26
20130701|2013-02-24 22:00,25,668.75,668.75,668.5,668.5,6
20130701|2013-02-24 22:30,25,668.5,668.5,668.5,668.5,3
20130701|2013-02-24 23:00,25,668.5,668.75,668.5,668.75,12
20130701|2013-02-24 23:30,25,668.5,669,668.5,668.75,20
20130701|2013-02-25 00:00,25,669,669.5,668.75,668.75,46
20130701|2013-02-25 00:30,25,669,669,669,669,2
20130701|2013-02-25 01:00,25,668.5,669,668.25,669,20
20130701|2013-02-25 01:30,25,668.5,669,668,669,59
20130701|2013-02-25 02:00,25,669,670,668.75,670,62
20130701|2013-02-25 02:30,25,670,670.25,670,670.25,32
20130701|2013-02-25 03:00,25,670,670.25,669.75,670,31
20130701|2013-02-25 03:30,25,669.75,670.5,669,670,66
20130701|2013-02-25 04:00,25,670.25,673.25,670.25,673.25,72
20130701|2013-02-25 04:30,25,673.5,673.75,672.75,673.25,102
20130701|2013-02-25 05:00,25,672.75,673.5,672.5,672.75,40
20130701|2013-02-25 05:30,25,672.5,672.5,670.25,670.5,30
20130701|2013-02-25 06:00,25,671,671,670,670.25,29
20130701|2013-02-25 06:30,25,670.25,670.25,670.25,670.25,13
20130701|2013-02-25 07:00,25,670.25,670.25,667.75,668,108
20130701|2013-02-25 07:30,25,668.25,668.75,667.5,667.5,117
20130701|2013-02-25 08:00,25,668,669.75,668,669,203
20130701|2013-02-25 08:30,25,668.75,669.5,667.75,669.5,278
20130701|2013-02-25 09:00,25,669.25,672.25,669.25,670,417
20130701|2013-02-25 09:30,25,670,675,669.75,673.5,2050
20130701|2013-02-25 10:00,25,673.75,673.75,669.5,670.75,1877
20130701|2013-02-25 10:30,25,670.75,671.5,669.25,670.5,703
20130701|2013-02-25 11:00,25,670.25,672.75,669.75,672.5,768
20130701|2013-02-25 11:30,25,672.5,673.25,671.5,672.25,347
20130701|2013-02-25 12:00,25,672.25,674.25,672,673.75,471
20130701|2013-02-25 12:30,25,673.75,673.75,672,673,629
20130701|2013-02-25 13:00,25,673,673.25,671,671.25,650
20130701|2013-02-25 13:30,25,671.25,673,670.75,671.5,1802
20130701|2013-02-25 17:00,26,671.5,672,670,670.25,188
20130701|2013-02-25 17:30,26,670.5,671.75,670.5,671.5,22
20130701|2013-02-25 18:00,26,671.75,672,671.5,671.75,82
20130701|2013-02-25 18:30,26,671.75,671.75,671.5,671.5,5
20130701|2013-02-25 19:00,26,672,672,671.75,671.75,91
20130701|2013-02-25 19:30,26,672,672,671.5,672,168
20130701|2013-02-25 20:00,26,672,672.25,671.75,672.25,90
20130701|2013-02-25 20:30,26,672,672.75,671.75,672.75,20
20130701|2013-02-25 21:00,26,672.75,673,671,671.75,24
20130701|2013-02-25 22:00,26,671.75,671.75,671.5,671.75,12
20130701|2013-02-25 22:30,26,671.5,671.5,670.75,670.75,18
20130701|2013-02-25 23:00,26,671.25,671.25,670.75,670.75,42
20130701|2013-02-25 23:30,26,670.5,671,670,670,62
20130701|2013-02-26 00:00,26,670,670,668,668,153
20130701|2013-02-26 00:30,26,668.25,668.75,668,668.25,34
20130701|2013-02-26 01:00,26,668.25,668.75,667.75,668,215
20130701|2013-02-26 01:30,26,668.75,671.75,668.75,671.75,129
20130701|2013-02-26 02:00,26,671.5,672,670.75,670.75,17
20130701|2013-02-26 02:30,26,672.5,673.25,672.5,673.25,65
20130701|2013-02-26 03:00,26,673,674.25,672.25,672.5,285
20130701|2013-02-26 03:30,26,673,673.75,673,673.25,154
20130701|2013-02-26 04:00,26,674,674.25,672.75,672.75,53
20130701|2013-02-26 04:30,26,673.75,675,673.5,674.5,84
20130701|2013-02-26 05:00,26,674.25,674.25,673.5,673.5,38
20130701|2013-02-26 05:30,26,673.5,674,673.5,673.5,48
20130701|2013-02-26 06:00,26,673.25,673.25,673,673,13
20130701|2013-02-26 06:30,26,673.25,673.25,673,673.25,32
20130701|2013-02-26 07:00,26,673.5,674,671.5,672,178
20130701|2013-02-26 07:30,26,672.25,673.5,672.25,673,120
20130701|2013-02-26 08:00,26,672.75,673,672.25,672.75,132
20130701|2013-02-26 08:30,26,672.5,672.75,671.5,672.5,352
20130701|2013-02-26 09:00,26,672.5,677,672.5,676,1016
20130701|2013-02-26 09:30,26,675.75,678.75,674.25,677,3569
20130701|2013-02-26 10:00,26,677,678.75,676.25,677.75,1288
20130701|2013-02-26 10:30,26,677.5,680,677.25,678.75,1528
20130701|2013-02-26 11:00,26,679,679.75,678,679.5,837
20130701|2013-02-26 11:30,26,679.25,679.75,677.25,677.5,1147
20130701|2013-02-26 12:00,26,677.5,678.75,677.25,677.25,637
20130701|2013-02-26 12:30,26,677.25,678.5,675.75,676.75,1286
20130701|2013-02-26 13:00,26,677,679,676.75,678.5,679
20130701|2013-02-26 13:30,26,678.5,679.5,677.75,678.25,1879
20130701|2013-02-26 17:00,27,679.25,679.25,678.25,679,101
20130701|2013-02-26 17:30,27,679.25,679.25,678.75,678.75,8
20130701|2013-02-26 18:00,27,679,679.75,679,679.75,30
20130701|2013-02-26 18:30,27,679.75,680,679.5,680,32
20130701|2013-02-26 19:00,27,679.75,679.75,679.5,679.75,14
20130701|2013-02-26 19:30,27,679.75,679.75,679,679,7
20130701|2013-02-26 20:00,27,679.25,679.25,678.75,679,10
20130701|2013-02-26 20:30,27,678.75,679,678.25,678.5,28
20130701|2013-02-26 21:00,27,678.75,679.25,678.75,679,6
20130701|2013-02-26 21:30,27,678.5,679,678.5,678.75,7
20130701|2013-02-26 22:00,27,678.75,679.25,678.75,678.75,53
20130701|2013-02-26 22:30,27,678.75,679,678.5,678.75,37
20130701|2013-02-26 23:00,27,678.5,678.75,678,678,22
20130701|2013-02-26 23:30,27,678,678.25,677.5,677.5,36
20130701|2013-02-27 00:00,27,677.75,678,677.5,677.5,88
20130701|2013-02-27 00:30,27,678,678,677.5,677.5,62
20130701|2013-02-27 01:00,27,678,678,677.25,677.5,214
20130701|2013-02-27 01:30,27,677.25,677.25,676.5,676.5,76
20130701|2013-02-27 02:00,27,676.75,677.25,676.5,677,46
20130701|2013-02-27 02:30,27,677,677.5,676.75,676.75,112
20130701|2013-02-27 03:00,27,676.75,678,676.75,678,93
20130701|2013-02-27 03:30,27,678.5,678.75,677.75,678.75,59
20130701|2013-02-27 04:00,27,678.5,678.5,678,678,23
20130701|2013-02-27 04:30,27,678.25,678.25,677.75,678,14
20130701|2013-02-27 05:00,27,678,678.25,678,678,33
20130701|2013-02-27 05:30,27,677.75,678.75,677.75,678.75,180
20130701|2013-02-27 06:00,27,678.75,679.25,678.75,679,299
20130701|2013-02-27 06:30,27,679.25,680.5,679.25,680.25,379
20130701|2013-02-27 07:00,27,679.75,680,678.5,678.5,151
20130701|2013-02-27 07:30,27,678.5,679.5,678.5,679.5,140
20130701|2013-02-27 08:00,27,679.5,682.25,679.5,682.25,714
20130701|2013-02-27 08:30,27,682,683.25,681.75,682.5,1025
20130701|2013-02-27 09:00,27,682.25,682.75,681.5,681.75,629
20130701|2013-02-27 09:30,27,681.5,681.5,676.5,678,3130
20130701|2013-02-27 10:00,27,678,679.75,677.25,679,1934
20130701|2013-02-27 10:30,27,679.25,679.5,677.5,678.75,1572
20130701|2013-02-27 11:00,27,678.5,679.5,678.25,678.5,804
20130701|2013-02-27 11:30,27,678.5,679,677.25,678.5,1513
20130701|2013-02-27 12:00,27,678.5,679,677.25,677.75,727
20130701|2013-02-27 12:30,27,677.75,680.75,677.75,679.5,1571
20130701|2013-02-27 13:00,27,679.25,679.5,677.25,678.25,580
20130701|2013-02-27 13:30,27,678.5,679.5,677.5,678.25,2782
20130701|2013-02-27 17:00,28,678.25,679.25,678,679.25,43
20130701|2013-02-27 17:30,28,679.5,679.5,678.5,679.5,26
20130701|2013-02-27 18:00,28,679.75,680.75,679.75,680.5,69
20130701|2013-02-27 18:30,28,680.5,680.5,680.5,680.5,1
20130701|2013-02-27 19:00,28,680.5,680.75,680.5,680.5,9
20130701|2013-02-27 19:30,28,680.75,680.75,680.25,680.75,10
20130701|2013-02-27 20:00,28,681,681.25,680.75,680.75,12
20130701|2013-02-27 20:30,28,681,681,680.75,680.75,33
20130701|2013-02-27 21:00,28,680.5,680.75,680.5,680.75,24
20130701|2013-02-27 21:30,28,680.5,681,680.25,680.25,18
20130701|2013-02-27 22:00,28,680,680,680,680,14
20130701|2013-02-27 22:30,28,680,680,679.25,679.25,71
20130701|2013-02-27 23:00,28,679,679.25,679,679,72
20130701|2013-02-27 23:30,28,679,679,678.5,678.5,37
20130701|2013-02-28 00:00,28,678.75,678.75,678.25,678.25,67
20130701|2013-02-28 00:30,28,678.25,678.25,677.75,677.75,111
20130701|2013-02-28 01:00,28,678,678.5,677.75,678.5,127
20130701|2013-02-28 01:30,28,678.5,678.5,677.75,677.75,105
20130701|2013-02-28 02:00,28,678.25,678.75,678.25,678.25,204
20130701|2013-02-28 02:30,28,678.25,679,678.25,679,37
20130701|2013-02-28 03:00,28,679.25,679.5,678.25,678.25,40
20130701|2013-02-28 03:30,28,678.75,679.5,678.5,679,31
20130701|2013-02-28 04:00,28,679.75,679.75,679.25,679.5,12
20130701|2013-02-28 04:30,28,680,680.75,680,680.75,40
20130701|2013-02-28 05:00,28,680.5,681.25,680,680.25,159
20130701|2013-02-28 05:30,28,680.25,680.5,680.25,680.5,3
20130701|2013-02-28 06:00,28,680,680.75,680,680.75,9
20130701|2013-02-28 06:30,28,680.75,680.75,679.5,679.5,95
20130701|2013-02-28 07:00,28,679.5,680.75,679.5,680.75,92
20130701|2013-02-28 07:30,28,680.5,681.25,677.25,679.75,251
20130701|2013-02-28 08:00,28,680.5,680.75,679.75,680.25,84
20130701|2013-02-28 08:30,28,680.5,681.25,679.75,681.25,224
20130701|2013-02-28 09:00,28,681.25,682.75,681,682,718
20130701|2013-02-28 09:30,28,682.5,685.5,681.75,685,3255
20130701|2013-02-28 10:00,28,685,688.25,684.75,685.5,2820
20130701|2013-02-28 10:30,28,685.5,686.5,684.75,685.75,1375
20130701|2013-02-28 11:00,28,686,686.75,685.25,686,1072
20130701|2013-02-28 11:30,28,686.5,686.5,683.75,684.75,1776
20130701|2013-02-28 12:00,28,685,686.75,684.75,685.75,1370
20130701|2013-02-28 12:30,28,685.75,686.5,684.5,685.25,1365
20130701|2013-02-28 13:00,28,685.25,685.75,684.5,685,674
20130701|2013-02-28 13:30,28,685,686,681.5,685,4755
20130701|2013-02-28 17:00,1,684,684.75,683.25,683.25,158
20130701|2013-02-28 17:30,1,683,683.75,683,683.75,68
20130701|2013-02-28 18:00,1,684,685.25,684,684.5,75
20130701|2013-02-28 18:30,1,685,685.5,685,685.5,16
20130701|2013-02-28 19:00,1,685,685.25,684.75,685.25,18
20130701|2013-02-28 19:30,1,685.5,685.5,685,685,8
20130701|2013-02-28 20:00,1,685.5,686,685.5,686,102
20130701|2013-02-28 20:30,1,686.25,686.25,685.5,685.5,25
20130701|2013-02-28 21:00,1,685.5,685.75,685.5,685.75,14
20130701|2013-02-28 21:30,1,685.75,685.75,685.5,685.5,13
20130701|2013-02-28 22:00,1,685.75,686.5,685.75,685.75,128
20130701|2013-02-28 22:30,1,686,686.25,685.75,686,66
20130701|2013-02-28 23:00,1,686,686.25,685.75,686,26
20130701|2013-02-28 23:30,1,686,686.25,685.75,686,30
20130701|2013-03-01 00:00,1,686.25,686.5,686.25,686.5,16
20130701|2013-03-01 00:30,1,686.25,686.5,686.25,686.5,8
20130701|2013-03-01 01:00,1,686.25,686.75,685.75,686.25,60
20130701|2013-03-01 01:30,1,685.75,686.75,685.75,686.75,90
20130701|2013-03-01 02:00,1,686.5,687.25,686.5,687,113
20130701|2013-03-01 02:30,1,687,687.5,686.75,687.25,88
20130701|2013-03-01 03:00,1,687.25,687.75,687.25,687.25,27
20130701|2013-03-01 03:30,1,686.75,686.75,685.25,685.5,88
20130701|2013-03-01 04:00,1,685,685.5,685,685.5,20
20130701|2013-03-01 04:30,1,685.5,685.5,684.25,684.75,39
20130701|2013-03-01 05:00,1,684.5,684.5,684.25,684.25,8
20130701|2013-03-01 05:30,1,684.5,684.75,683,683.5,94
20130701|2013-03-01 06:00,1,683.5,684,682.5,682.5,104
20130701|2013-03-01 06:30,1,682.25,682.5,681,681.5,211
20130701|2013-03-01 07:00,1,681.25,682.75,680.75,682.75,134
20130701|2013-03-01 07:30,1,683,683.75,682.25,682.5,106
20130701|2013-03-01 08:00,1,682.5,682.75,681,681.25,494
20130701|2013-03-01 08:30,1,681.25,681.5,680,681,688
20130701|2013-03-01 09:00,1,681,681.75,680.5,681.75,481
20130701|2013-03-01 09:30,1,681.75,687,681,686.75,2268
20130701|2013-03-01 10:00,1,686.75,687.75,685,686.5,1912
20130701|2013-03-01 10:30,1,686.25,687.75,685,687,654
20130701|2013-03-01 11:00,1,687,689.75,687,687.75,1341
20130701|2013-03-01 11:30,1,688,688.25,684.5,685.75,939
20130701|2013-03-01 12:00,1,685.75,686,684,685.75,493
20130701|2013-03-01 12:30,1,685.75,687.5,685.5,687,764
20130701|2013-03-01 13:00,1,687.25,687.5,686,687.5,597
20130701|2013-03-01 13:30,1,687.5,687.75,686.25,686.5,1358
20130701|2013-03-03 17:00,4,686.75,687,685.5,686.75,143
20130701|2013-03-03 17:30,4,687,687.5,687,687,51
20130701|2013-03-03 18:00,4,687.25,687.5,687.25,687.25,20
20130701|2013-03-03 18:30,4,687,687.25,686.5,686.5,42
20130701|2013-03-03 20:00,4,687.25,687.75,687.25,687.25,78
20130701|2013-03-03 20:30,4,687.25,687.5,687.25,687.25,51
20130701|2013-03-03 21:00,4,687,687.5,687,687.5,32
20130701|2013-03-03 21:30,4,687.25,687.25,687.25,687.25,13
20130701|2013-03-03 22:00,4,687.5,687.5,687,687,2
20130701|2013-03-03 22:30,4,687.25,687.25,687.25,687.25,28
20130701|2013-03-03 23:00,4,686.75,687,686.75,687,60
20130701|2013-03-03 23:30,4,687.25,687.25,687,687.25,23
20130701|2013-03-04 00:00,4,687.25,687.25,687.25,687.25,11
20130701|2013-03-04 00:30,4,687.25,687.25,687.25,687.25,2
20130701|2013-03-04 01:00,4,687.5,687.75,687,687.25,79
20130701|2013-03-04 01:30,4,687.5,688.25,687.25,688.25,34
20130701|2013-03-04 02:00,4,687.75,688,687.75,688,156
20130701|2013-03-04 02:30,4,688,688.75,687.75,688.25,186
20130701|2013-03-04 03:00,4,688.25,688.75,688,688.75,87
20130701|2013-03-04 03:30,4,689,689.25,688.5,689.25,61
20130701|2013-03-04 04:00,4,689,689,689,689,7
20130701|2013-03-04 04:30,4,689,689.5,689,689.5,30
20130701|2013-03-04 05:00,4,689.5,690.75,689.5,690,122
20130701|2013-03-04 05:30,4,690,690,689.25,689.5,4
20130701|2013-03-04 06:00,4,689.25,689.5,688.5,689,48
20130701|2013-03-04 06:30,4,688.75,688.75,686.75,687.25,161
20130701|2013-03-04 07:00,4,687,687,685.75,686.75,207
20130701|2013-03-04 07:30,4,686.5,688.75,686,688.5,228
20130701|2013-03-04 08:00,4,689,690,687.5,687.75,319
20130701|2013-03-04 08:30,4,687.75,688.25,687,687.5,271
20130701|2013-03-04 09:00,4,687.75,689,687.5,688.75,401
20130701|2013-03-04 09:30,4,688.75,690.25,685.5,685.5,2375
20130701|2013-03-04 10:00,4,685.5,686.25,683.25,684.25,2013
20130701|2013-03-04 10:30,4,684,684.75,675,677,3319
20130701|2013-03-04 11:00,4,677,677.75,675.5,677.25,2075
20130701|2013-03-04 11:30,4,677.25,680,677,678.75,648
20130701|2013-03-04 12:00,4,678.75,680.5,678.75,679.25,627
20130701|2013-03-04 12:30,4,679.25,680,677.25,680,910
20130701|2013-03-04 13:00,4,680.25,682.5,680,680.75,725
20130701|2013-03-04 13:30,4,681,683,679,681.5,1660
20130701|2013-03-04 17:00,5,680.75,683.5,680.75,683.25,89
20130701|2013-03-04 17:30,5,683,683,682,682.25,27
20130701|2013-03-04 18:00,5,682.5,682.5,682.25,682.5,13
20130701|2013-03-04 18:30,5,682.75,683.5,681.75,682.25,41
20130701|2013-03-04 19:00,5,682,683.75,681.75,683.75,84
20130701|2013-03-04 19:30,5,683.25,683.25,683,683.25,14
20130701|2013-03-04 20:00,5,682.75,682.75,681.75,681.75,7
20130701|2013-03-04 20:30,5,682,682.25,681.75,682.25,9
20130701|2013-03-04 21:00,5,682.25,682.75,682.25,682.75,5
20130701|2013-03-04 21:30,5,682.75,683,682.75,683,19
20130701|2013-03-04 22:00,5,682.75,682.75,682.25,682.5,52
20130701|2013-03-04 22:30,5,682.25,682.5,682.25,682.5,59
20130701|2013-03-04 23:00,5,682.5,682.5,682.25,682.5,28
20130701|2013-03-04 23:30,5,682.25,682.75,682.25,682.5,15
20130701|2013-03-05 00:00,5,682.5,682.5,682.25,682.25,5
20130701|2013-03-05 00:30,5,682.25,682.25,681.5,682,14
20130701|2013-03-05 01:00,5,682,682.25,682,682,86
20130701|2013-03-05 01:30,5,682.25,683.5,682.25,682.75,61
20130701|2013-03-05 02:00,5,683.5,683.5,683.25,683.25,3
20130701|2013-03-05 02:30,5,683.25,685.25,683.25,685,41
20130701|2013-03-05 03:00,5,685.25,685.75,685,685,82
20130701|2013-03-05 03:30,5,685,685.25,684.25,684.25,74
20130701|2013-03-05 04:00,5,685,685.25,684.75,684.75,42
20130701|2013-03-05 04:30,5,684.5,684.75,684,684.5,49
20130701|2013-03-05 05:00,5,684.25,684.25,684.25,684.25,3
20130701|2013-03-05 05:30,5,684.5,684.75,684,684.25,31
20130701|2013-03-05 06:00,5,684.25,684.75,684,684.25,28
20130701|2013-03-05 06:30,5,684.25,684.25,683.25,683.25,105
20130701|2013-03-05 07:00,5,683,684.25,683,683.75,158
20130701|2013-03-05 07:30,5,683.25,685,683,683.25,198
20130701|2013-03-05 08:00,5,683.75,684.75,682.5,683.25,356
20130701|2013-03-05 08:30,5,683.5,685.5,682.75,685.5,886
20130701|2013-03-05 09:00,5,685.5,686,685,685.25,488
20130701|2013-03-05 09:30,5,685.25,688.75,684.5,688.25,2604
20130701|2013-03-05 10:00,5,688.5,688.5,686.25,687.75,1047
20130701|2013-03-05 10:30,5,687.75,688,684.75,685.25,854
20130701|2013-03-05 11:00,5,685,686.25,684.25,685.25,446
20130701|2013-03-05 11:30,5,685.5,686,684.75,685.25,677
20130701|2013-03-05 12:00,5,685.5,687.5,685.25,687,701
20130701|2013-03-05 12:30,5,687,687.75,684.5,684.5,790
20130701|2013-03-05 13:00,5,684.5,685.5,683.75,685,515
20130701|2013-03-05 13:30,5,685,686.5,683.75,686,1631
20130701|2013-03-05 17:00,6,685.5,686,683.25,684,106
20130701|2013-03-05 17:30,6,683.75,683.75,683.75,683.75,21
20130701|2013-03-05 18:00,6,683.75,684.5,683.75,684.25,10
20130701|2013-03-05 18:30,6,684.5,684.5,683.5,684.25,43
20130701|2013-03-05 19:00,6,684,684.25,683.5,684.25,39
20130701|2013-03-05 19:30,6,684,684.25,684,684.25,26
20130701|2013-03-05 20:00,6,684.25,685,684.25,685,12
20130701|2013-03-05 20:30,6,685,685.75,684.75,684.75,44
20130701|2013-03-05 21:00,6,684.75,684.75,684.75,684.75,5
20130701|2013-03-05 21:30,6,684.75,685.5,684.75,685.5,59
20130701|2013-03-05 22:00,6,685.5,685.75,685.25,685.75,43
20130701|2013-03-05 22:30,6,685.5,685.75,685.5,685.5,20
20130701|2013-03-05 23:00,6,685.75,685.75,685.5,685.5,27
20130701|2013-03-05 23:30,6,685.75,686,685.5,686,75
20130701|2013-03-06 00:00,6,686,686.25,686,686.25,11
20130701|2013-03-06 00:30,6,686,686.25,686,686,6
20130701|2013-03-06 01:00,6,686.25,686.5,686.25,686.5,81
20130701|2013-03-06 01:30,6,686.5,686.75,686.25,686.75,40
20130701|2013-03-06 02:00,6,687,687,686,686.5,116
20130701|2013-03-06 02:30,6,686.75,687,686.5,686.5,48
20130701|2013-03-06 03:00,6,686.25,686.25,684.75,684.75,153
20130701|2013-03-06 03:30,6,684.25,684.75,684,684.25,39
20130701|2013-03-06 04:00,6,684.25,684.5,683.75,684,99
20130701|2013-03-06 04:30,6,684.25,684.25,684.25,684.25,63
20130701|2013-03-06 05:00,6,683.75,685,683.5,685,97
20130701|2013-03-06 05:30,6,684.75,685.75,684.5,684.5,155
20130701|2013-03-06 06:00,6,684.75,685.25,684.5,685,82
20130701|2013-03-06 06:30,6,684.75,685,684.75,685,24
20130701|2013-03-06 07:00,6,685,685.25,684.25,684.25,75
20130701|2013-03-06 07:30,6,684.5,684.5,682.5,683.25,329
20130701|2013-03-06 08:00,6,682.75,684.5,682.75,684,394
20130701|2013-03-06 08:30,6,683.75,684,681.5,682,752
20130701|2013-03-06 09:00,6,682,682.25,680,681.5,1225
20130701|2013-03-06 09:30,6,681.5,683.5,678.75,682.75,4093
20130701|2013-03-06 10:00,6,683,683,678.5,678.5,2055
20130701|2013-03-06 10:30,6,678.5,680.75,677.75,679.75,1354
20130701|2013-03-06 11:00,6,679.75,679.75,678.25,679.25,1030
20130701|2013-03-06 11:30,6,679.5,679.5,675,676,2981
20130701|2013-03-06 12:00,6,675.75,676.5,673.25,676.25,2460
20130701|2013-03-06 12:30,6,676,676.25,674.75,675.5,797
20130701|2013-03-06 13:00,6,675.75,675.75,674.5,674.5,792
20130701|2013-03-06 13:30,6,674.75,674.75,671.25,671.25,3737
20130701|2013-03-06 17:00,7,672,673,671.75,672.75,93
20130701|2013-03-06 17:30,7,672.75,672.75,672,672,58
20130701|2013-03-06 18:00,7,672,672.25,671.75,672,21
20130701|2013-03-06 18:30,7,672,673.5,671.75,673.5,62
20130701|2013-03-06 19:00,7,673,674,673,673.5,16
20130701|2013-03-06 19:30,7,673.25,674,673.25,673.75,11
20130701|2013-03-06 20:00,7,673.5,673.75,673.5,673.75,11
20130701|2013-03-06 20:30,7,673.75,674,673.75,673.75,82
20130701|2013-03-06 21:00,7,673.5,673.75,673.5,673.75,8
20130701|2013-03-06 21:30,7,673.75,674,673.75,674,41
20130701|2013-03-06 22:00,7,673.75,674,673.75,674,25
20130701|2013-03-06 22:30,7,674,674,674,674,17
20130701|2013-03-06 23:00,7,674,674.25,674,674,45
20130701|2013-03-06 23:30,7,674,674.25,674,674.25,27
20130701|2013-03-07 00:00,7,674.5,675.25,674.5,674.5,125
20130701|2013-03-07 00:30,7,674.5,675.75,674.25,675.75,128
20130701|2013-03-07 01:00,7,675.75,675.75,675,675.25,90
20130701|2013-03-07 01:30,7,675.25,675.75,674.25,675.75,85
20130701|2013-03-07 02:00,7,675.5,676,675.25,676,48
20130701|2013-03-07 02:30,7,675.25,676,675,675.75,108
20130701|2013-03-07 03:00,7,675.75,676,675,676,61
20130701|2013-03-07 03:30,7,675.5,675.75,675,675.5,72
20130701|2013-03-07 04:00,7,675.75,675.75,674.5,674.5,92
20130701|2013-03-07 04:30,7,674.5,674.75,673.5,673.5,137
20130701|2013-03-07 05:00,7,673.5,674.5,673.5,674.25,51
20130701|2013-03-07 05:30,7,674.5,674.5,672.25,672.25,71
20130701|2013-03-07 06:00,7,672,673.5,671.75,673.5,72
20130701|2013-03-07 06:30,7,673.5,673.5,672.25,672.5,71
20130701|2013-03-07 07:00,7,672,672.5,672,672.25,117
20130701|2013-03-07 07:30,7,672.5,672.5,668.5,668.5,934
20130701|2013-03-07 08:00,7,668.75,671.25,668.75,670.5,381
20130701|2013-03-07 08:30,7,670.25,671,670,670.5,243
20130701|2013-03-07 09:00,7,670.75,673.25,670.75,672.5,532
20130701|2013-03-07 09:30,7,672.75,673.25,670.25,671,2208
20130701|2013-03-07 10:00,7,670.75,671.5,669,669.75,1511
20130701|2013-03-07 10:30,7,669.5,669.5,664.5,665.5,4095
20130701|2013-03-07 11:00,7,665.5,668.5,665.25,667.75,2664
20130701|2013-03-07 11:30,7,667.5,667.5,666.25,666.75,788
20130701|2013-03-07 12:00,7,667,668.5,666.5,668.5,760
20130701|2013-03-07 12:30,7,668.5,668.5,667.25,668.25,560
20130701|2013-03-07 13:00,7,668,671.25,667.75,671,1520
20130701|2013-03-07 13:30,7,671,673.5,669.5,672,2347
20130701|2013-03-07 17:00,8,671.75,672.75,671.25,672.5,93
20130701|2013-03-07 17:30,8,672.25,672.25,672,672.25,44
20130701|2013-03-07 18:00,8,672.25,672.25,670.75,671.75,73
20130701|2013-03-07 18:30,8,671.5,672,671.5,672,15
20130701|2013-03-07 19:00,8,672,672.75,672,672.5,18
20130701|2013-03-07 19:30,8,672,672.75,672,672.25,16
20130701|2013-03-07 20:00,8,672.75,673.25,672.75,673.25,15
20130701|2013-03-07 20:30,8,673,673.25,672.75,672.75,12
20130701|2013-03-07 21:00,8,673,673.75,672.25,673.75,54
20130701|2013-03-07 21:30,8,673.5,674,673.5,674,10
20130701|2013-03-07 22:00,8,674,674.5,674,674.5,6
20130701|2013-03-07 22:30,8,674.5,674.5,674.25,674.25,47
20130701|2013-03-07 23:00,8,674,674,674,674,1
20130701|2013-03-07 23:30,8,674.5,674.5,674,674,12
20130701|2013-03-08 00:00,8,673.5,673.5,673,673,73
20130701|2013-03-08 00:30,8,673,673.5,672.75,673.5,65
20130701|2013-03-08 01:00,8,673.5,675.25,673.5,675.25,328
20130701|2013-03-08 01:30,8,675.5,675.75,674.75,675,132
20130701|2013-03-08 02:00,8,675,676,675,675.5,118
20130701|2013-03-08 02:30,8,675.25,676,674.75,676,43
20130701|2013-03-08 03:00,8,676,676.25,675.25,675.5,53
20130701|2013-03-08 03:30,8,675.5,676.25,675.25,676.25,116
20130701|2013-03-08 04:00,8,676.25,676.25,675.5,675.5,36
20130701|2013-03-08 04:30,8,675.75,676.25,675.5,675.5,78
20130701|2013-03-08 05:00,8,675.75,676.25,675.5,676.25,56
20130701|2013-03-08 05:30,8,676.25,677,675.25,675.25,74
20130701|2013-03-08 06:00,8,675.75,675.75,674.75,674.75,27
20130701|2013-03-08 06:30,8,675.25,676.25,675,675.25,111
20130701|2013-03-08 07:00,8,675,675,674,675,146
20130701|2013-03-08 07:30,8,674.75,675.5,673,673.5,174
20130701|2013-03-08 08:00,8,674.25,674.5,673,674.5,151
20130701|2013-03-08 08:30,8,674.5,675.25,674.25,674.75,353
20130701|2013-03-08 09:00,8,674.75,675.25,674,674.5,458
20130701|2013-03-08 09:30,8,674.5,676.5,672.75,675.25,1767
20130701|2013-03-08 10:00,8,675.25,676,674.25,675,789
20130701|2013-03-08 10:30,8,675,676.25,673.25,673.5,1516
20130701|2013-03-08 11:00,8,674,685,671.75,674.5,5359
20130701|2013-03-08 11:30,8,674.25,678,674,676,1576
20130701|2013-03-08 12:00,8,676.5,680.75,676.5,680.5,1609
20130701|2013-03-08 12:30,8,680.5,680.5,677,678.5,1577
20130701|2013-03-08 13:00,8,678.75,679,677,677.25,520
20130701|2013-03-08 13:30,8,677.5,681,677.5,680.5,3668
20130701|2013-03-10 17:00,11,680.5,683,679.75,681.25,248
20130701|2013-03-10 17:30,11,681.25,682.75,681.25,682.5,106
20130701|2013-03-10 18:00,11,682.5,682.75,682.5,682.75,68
20130701|2013-03-10 18:30,11,683,684,683,683.5,145
20130701|2013-03-10 19:00,11,684,684.25,683.5,683.75,55
20130701|2013-03-10 19:30,11,684,684.75,684,684.75,92
20130701|2013-03-10 20:00,11,684.75,684.75,684,684.75,115
20130701|2013-03-10 20:30,11,684.75,685,684.5,685,111
20130701|2013-03-10 21:00,11,685,685.5,685,685.25,75
20130701|2013-03-10 21:30,11,685.75,686.75,685.75,686.25,111
20130701|2013-03-10 22:00,11,686,686,685,685,35
20130701|2013-03-10 22:30,11,684.75,685.25,684.5,685.25,10
20130701|2013-03-10 23:00,11,684.75,685.75,684.75,685.5,27
20130701|2013-03-10 23:30,11,685.75,686,685.5,685.75,6
20130701|2013-03-11 00:00,11,686,686.25,686,686.25,15
20130701|2013-03-11 00:30,11,686.25,686.25,684.75,684.75,68
20130701|2013-03-11 01:00,11,684.75,685,684.25,684.25,21
20130701|2013-03-11 01:30,11,684.25,684.25,684,684,27
20130701|2013-03-11 02:00,11,684,687.5,683.75,687.5,374
20130701|2013-03-11 02:30,11,687,687,684.5,686.25,260
20130701|2013-03-11 03:00,11,686.75,687.75,685.75,686.5,216
20130701|2013-03-11 03:30,11,686.75,686.75,685.5,685.5,77
20130701|2013-03-11 04:00,11,685.75,686.25,685,685.25,73
20130701|2013-03-11 04:30,11,685.25,685.25,684.75,684.75,29
20130701|2013-03-11 05:00,11,685,685.75,685,685.25,21
20130701|2013-03-11 05:30,11,685,685.75,685,685.75,36
20130701|2013-03-11 06:00,11,685.25,685.25,684.5,685.25,68
20130701|2013-03-11 06:30,11,684.75,684.75,683.5,684.5,232
20130701|2013-03-11 07:00,11,684,684.5,683,683.75,131
20130701|2013-03-11 07:30,11,684,684,681,681.25,157
20130701|2013-03-11 08:00,11,681.5,683,681.25,681.25,144
20130701|2013-03-11 08:30,11,681,682.5,680.75,681.5,344
20130701|2013-03-11 09:00,11,681.5,682,680.5,681.25,456
20130701|2013-03-11 09:30,11,681.25,685.5,681.25,685.25,2293
20130701|2013-03-11 10:00,11,685.25,688.5,684.5,688,1866
20130701|2013-03-11 10:30,11,687.75,691.25,687.75,690.5,3556
20130701|2013-03-11 11:00,11,690.75,695,690.75,691.75,3525
20130701|2013-03-11 11:30,11,691.75,692,690.5,691.75,1562
20130701|2013-03-11 12:00,11,691.75,693.75,691.5,692,1986
20130701|2013-03-11 12:30,11,692.25,693.75,692,692,861
20130701|2013-03-11 13:00,11,692.25,692.25,690.75,691.25,1305
20130701|2013-03-11 13:30,11,691,692,689.25,689.25,2293
20130701|2013-03-11 17:00,12,689.5,689.5,688.5,688.5,136
20130701|2013-03-11 17:30,12,688.75,689,688.5,688.5,41
20130701|2013-03-11 18:00,12,688.25,689,688.25,689,15
20130701|2013-03-11 18:30,12,689.25,689.75,689.25,689.75,7
20130701|2013-03-11 19:00,12,689.75,690,689.75,690,46
20130701|2013-03-11 19:30,12,690.25,690.25,690,690,41
20130701|2013-03-11 20:00,12,690,690,689.5,689.5,52
20130701|2013-03-11 20:30,12,689.5,689.75,689,689,69
20130701|2013-03-11 21:00,12,688.5,688.5,688.25,688.25,21
20130701|2013-03-11 21:30,12,688.25,689.5,688.25,689.5,53
20130701|2013-03-11 22:00,12,689.5,689.5,689.5,689.5,3
20130701|2013-03-11 22:30,12,689.5,690.75,689.5,690.5,158
20130701|2013-03-11 23:00,12,690.75,690.75,690.5,690.75,48
20130701|2013-03-11 23:30,12,690.75,691,690.5,690.75,34
20130701|2013-03-12 00:00,12,691,691,690.75,690.75,41
20130701|2013-03-12 00:30,12,691,691.25,690.75,691.25,70
20130701|2013-03-12 01:00,12,691,692,690.75,691.5,58
20130701|2013-03-12 01:30,12,691.25,691.5,690.25,691,154
20130701|2013-03-12 02:00,12,691,691.5,690.75,691.5,103
20130701|2013-03-12 02:30,12,691.5,691.75,689.75,691,179
20130701|2013-03-12 03:00,12,690.75,690.75,690,690.75,41
20130701|2013-03-12 03:30,12,690.75,690.75,690.25,690.25,22
20130701|2013-03-12 04:00,12,690.75,690.75,689.75,690,93
20130701|2013-03-12 04:30,12,690,690.25,689.75,690,45
20130701|2013-03-12 05:00,12,690,690.5,690,690.5,21
20130701|2013-03-12 05:30,12,690.5,690.5,690,690,6
20130701|2013-03-12 06:00,12,690.25,690.75,690.25,690.25,76
20130701|2013-03-12 06:30,12,690,690.25,689.5,689.75,223
20130701|2013-03-12 07:00,12,689.75,691,689.5,691,146
20130701|2013-03-12 07:30,12,690.75,692.5,690.75,692.5,215
20130701|2013-03-12 08:00,12,692.5,693,691.5,692.25,226
20130701|2013-03-12 08:30,12,692.25,692.25,689,690.5,606
20130701|2013-03-12 09:00,12,690.75,691.5,689.5,690,588
20130701|2013-03-12 09:30,12,690,695.75,689.5,693.5,3834
20130701|2013-03-12 10:00,12,693.25,694.5,692.75,693,1211
20130701|2013-03-12 10:30,12,693.25,695.25,693,694.25,851
20130701|2013-03-12 11:00,12,694.25,695.75,693.75,695.5,996
20130701|2013-03-12 11:30,12,695.5,697,695.25,696.5,1365
20130701|2013-03-12 12:00,12,696.5,697,695.75,697,810
20130701|2013-03-12 12:30,12,697,697,695,695.25,808
20130701|2013-03-12 13:00,12,695.25,695.5,694.25,695,616
20130701|2013-03-12 13:30,12,695,695.75,693,694.25,2187
20130701|2013-03-12 17:00,13,693.75,694,692,693.25,139
20130701|2013-03-12 17:30,13,693.25,693.25,693.25,693.25,9
20130701|2013-03-12 18:00,13,693,693.25,693,693.25,12
20130701|2013-03-12 18:30,13,693.25,693.25,693,693,8
20130701|2013-03-12 19:00,13,693,693.25,693,693,4
20130701|2013-03-12 19:30,13,693.25,693.25,693.25,693.25,36
20130701|2013-03-12 20:00,13,693.5,693.5,693,693,41
20130701|2013-03-12 20:30,13,693.25,693.25,692.25,692.5,57
20130701|2013-03-12 21:00,13,692.25,692.75,692.25,692.75,28
20130701|2013-03-12 21:30,13,693,693.25,692.75,693.25,9
20130701|2013-03-12 22:00,13,693.5,693.5,693.25,693.5,19
20130701|2013-03-12 22:30,13,693.75,694.5,693.75,694.5,37
20130701|2013-03-12 23:00,13,694.5,695.5,694.25,695.25,125
20130701|2013-03-12 23:30,13,695,695.5,695,695.5,18
20130701|2013-03-13 00:00,13,695.5,695.5,695.25,695.5,33
20130701|2013-03-13 00:30,13,695.25,695.5,695.25,695.5,47
20130701|2013-03-13 01:00,13,695.25,695.5,695.25,695.25,157
20130701|2013-03-13 01:30,13,695.25,696,695.25,695.25,140
20130701|2013-03-13 02:00,13,696,696,695.5,695.75,80
20130701|2013-03-13 02:30,13,696,696,695.5,696,24
20130701|2013-03-13 03:00,13,696,696.75,696,696.25,43
20130701|2013-03-13 03:30,13,696.25,696.5,696,696.25,58
20130701|2013-03-13 04:00,13,696.25,696.75,695.75,695.75,57
20130701|2013-03-13 04:30,13,695.5,696.5,695.5,696.5,98
20130701|2013-03-13 05:00,13,696.5,697.25,696.5,697,107
20130701|2013-03-13 05:30,13,697,697.75,696.75,697.25,103
20130701|2013-03-13 06:00,13,697.25,697.5,697,697,50
20130701|2013-03-13 06:30,13,697.25,697.25,696.75,697,90
20130701|2013-03-13 07:00,13,697,697,695,695,134
20130701|2013-03-13 07:30,13,695,696.25,694.75,695.25,137
20130701|2013-03-13 08:00,13,695.25,695.25,693.75,694.25,338
20130701|2013-03-13 08:30,13,694.25,694.75,692.75,693.5,804
20130701|2013-03-13 09:00,13,693.75,694.25,689.75,690,1648
20130701|2013-03-13 09:30,13,690,690.75,683.25,687.25,4751
20130701|2013-03-13 10:00,13,687.25,687.75,685.25,686,1034
20130701|2013-03-13 10:30,13,686,689.5,686,689,1069
20130701|2013-03-13 11:00,13,688.75,691.5,687.5,691,1920
20130701|2013-03-13 11:30,13,691,692.25,690.25,691,1618
20130701|2013-03-13 12:00,13,691,692,690.25,691.25,823
20130701|2013-03-13 12:30,13,691.5,692.5,688.75,689.25,1507
20130701|2013-03-13 13:00,13,689.25,690.5,687.25,690.25,780
20130701|2013-03-13 13:30,13,690.25,692.75,688.5,692,1533
20130701|2013-03-13 17:00,14,693,693,691.75,692,178
20130701|2013-03-13 17:30,14,692,692.5,692,692.5,28
20130701|2013-03-13 18:00,14,692.25,692.75,692,692.25,26
20130701|2013-03-13 18:30,14,692.25,693,692.25,692.25,30
20130701|2013-03-13 19:00,14,692.5,692.5,692.5,692.5,8
20130701|2013-03-13 19:30,14,692.5,693,692.5,692.75,19
20130701|2013-03-13 20:00,14,692.5,692.5,690.5,690.5,19
20130701|2013-03-13 20:30,14,690.75,691.5,690.75,691.5,10
20130701|2013-03-13 21:00,14,691,691,691,691,2
20130701|2013-03-13 21:30,14,691.5,691.5,691.5,691.5,2
20130701|2013-03-13 22:00,14,691,691.25,690.75,690.75,8
20130701|2013-03-13 22:30,14,690.5,691,690,691,121
20130701|2013-03-13 23:00,14,690.5,691,690.5,691,5
20130701|2013-03-13 23:30,14,691.25,691.5,691,691.5,46
20130701|2013-03-14 00:00,14,691.5,691.5,690.75,690.75,12
20130701|2013-03-14 00:30,14,691.25,691.5,691,691.25,19
20130701|2013-03-14 01:00,14,691.5,693.25,691.25,693.25,78
20130701|2013-03-14 01:30,14,693.5,694,693.25,694,128
20130701|2013-03-14 02:00,14,694.25,694.25,693.5,693.75,83
20130701|2013-03-14 02:30,14,694.25,694.25,693.75,694,39
20130701|2013-03-14 03:00,14,693.75,694,693.25,693.75,61
20130701|2013-03-14 03:30,14,693.75,694,693.25,693.5,41
20130701|2013-03-14 04:00,14,694,694,693,693,45
20130701|2013-03-14 04:30,14,693,693.5,691.25,691.25,312
20130701|2013-03-14 05:00,14,691.5,692,691.25,691.75,84
20130701|2013-03-14 05:30,14,691.75,692.75,691.5,691.75,91
20130701|2013-03-14 06:00,14,691.75,692.25,691.25,691.75,33
20130701|2013-03-14 06:30,14,691.75,692.25,691.75,692,43
20130701|2013-03-14 07:00,14,692,693.25,692,692.5,715
20130701|2013-03-14 07:30,14,692.5,693,690.75,691.25,255
20130701|2013-03-14 08:00,14,691,692.25,690.75,691.75,159
20130701|2013-03-14 08:30,14,691.75,693.25,691.75,693.25,245
20130701|2013-03-14 09:00,14,693.25,696,693.25,696,1658
20130701|2013-03-14 09:30,14,696,698,692.75,693.25,2934
20130701|2013-03-14 10:00,14,693.25,696.25,693.25,696,1625
20130701|2013-03-14 10:30,14,696.25,697.75,695.75,696.5,1508
20130701|2013-03-14 11:00,14,696.75,697.75,696,697.25,862
20130701|2013-03-14 11:30,14,697,697,694.75,695.25,818
20130701|2013-03-14 12:00,14,695.5,697,695,695.75,1053
20130701|2013-03-14 12:30,14,695.75,697.25,695.5,696.5,1079
20130701|2013-03-14 13:00,14,696.5,697.5,696.5,697,947
20130701|2013-03-14 13:30,14,697,699.5,696.75,699.25,3282
20130701|2013-03-14 17:00,15,698,698,696.5,697.25,259
20130701|2013-03-14 17:30,15,697.25,697.5,697.25,697.5,9
20130701|2013-03-14 18:00,15,697.75,697.75,697.5,697.5,12
20130701|2013-03-14 18:30,15,697.75,697.75,697.5,697.5,8
20130701|2013-03-14 19:00,15,697.5,697.5,697.5,697.5,1
20130701|2013-03-14 19:30,15,697.5,697.75,697.5,697.5,34
20130701|2013-03-14 20:00,15,697.75,698,697.5,697.75,20
20130701|2013-03-14 20:30,15,697.75,698,697.5,698,26
20130701|2013-03-14 21:00,15,697.5,698,697.5,698,32
20130701|2013-03-14 21:30,15,697.5,697.75,697.5,697.75,9
20130701|2013-03-14 22:00,15,697.5,698,697.5,697.5,32
20130701|2013-03-14 22:30,15,697.5,698.25,697.5,698.25,50
20130701|2013-03-14 23:00,15,698.25,698.5,698,698.5,16
20130701|2013-03-14 23:30,15,698.5,698.75,698.25,698.75,57
20130701|2013-03-15 00:00,15,698.75,699,698.75,698.75,55
20130701|2013-03-15 00:30,15,698.5,699.25,698.5,699,90
20130701|2013-03-15 01:00,15,699.25,699.25,699,699,8
20130701|2013-03-15 01:30,15,699.25,699.25,698.75,699,19
20130701|2013-03-15 02:00,15,699.25,699.25,698.75,699,102
20130701|2013-03-15 02:30,15,698.75,699,696.25,696.5,654
20130701|2013-03-15 03:00,15,696.5,697,696.25,696.5,69
20130701|2013-03-15 03:30,15,696.25,696.5,696,696.5,21
20130701|2013-03-15 04:00,15,696.5,696.75,695.5,696,107
20130701|2013-03-15 04:30,15,696,697,696,697,71
20130701|2013-03-15 05:00,15,697,697.25,696.5,696.75,44
20130701|2013-03-15 05:30,15,697,697.75,697,697.75,15
20130701|2013-03-15 06:00,15,697.5,697.75,697.5,697.75,16
20130701|2013-03-15 06:30,15,697.5,698,697.5,697.75,24
20130701|2013-03-15 07:00,15,697.75,699,697.5,697.5,129
20130701|2013-03-15 07:30,15,697.5,700,696.75,697.5,672
20130701|2013-03-15 08:00,15,697.5,698,696.25,696.25,96
20130701|2013-03-15 08:30,15,696.25,698.75,696.25,697.75,333
20130701|2013-03-15 09:00,15,697.75,698,697.5,697.5,251
20130701|2013-03-15 09:30,15,697.75,698,693.75,695,1998
20130701|2013-03-15 10:00,15,695,697.5,695,697.25,682
20130701|2013-03-15 10:30,15,697,698,696,698,903
20130701|2013-03-15 11:00,15,697.75,700.75,697.75,699,2556
20130701|2013-03-15 11:30,15,699.5,699.5,697,697.5,711
20130701|2013-03-15 12:00,15,697.5,698.25,696.75,697.5,881
20130701|2013-03-15 12:30,15,697.25,699.25,697,698.5,1019
20130701|2013-03-15 13:00,15,698.25,699.5,698.25,698.5,683
20130701|2013-03-15 13:30,15,698.5,701,698.5,700.75,1615
20130701|2013-03-17 17:00,18,700,700.5,697,697.5,758
20130701|2013-03-17 17:30,18,698.25,698.5,697.5,698,84
20130701|2013-03-17 18:00,18,697.5,698,697.5,697.75,17
20130701|2013-03-17 18:30,18,697.25,697.25,696.75,696.75,39
20130701|2013-03-17 19:00,18,696,696,694,694.75,268
20130701|2013-03-17 19:30,18,695.25,695.25,694.5,694.5,33
20130701|2013-03-17 20:00,18,694.5,694.75,694,694.25,86
20130701|2013-03-17 20:30,18,694,696,694,695.75,235
20130701|2013-03-17 21:00,18,695.5,695.5,695.25,695.25,9
20130701|2013-03-17 21:30,18,695,695.75,694.5,695.75,38
20130701|2013-03-17 22:00,18,695.75,695.75,695.5,695.5,7
20130701|2013-03-17 22:30,18,695,695,694.75,694.75,3
20130701|2013-03-17 23:00,18,695.5,695.5,695.5,695.5,1
20130701|2013-03-17 23:30,18,695,695,695,695,11
20130701|2013-03-18 00:30,18,695,695.25,695,695.25,3
20130701|2013-03-18 01:00,18,695.25,695.25,694,694.5,163
20130701|2013-03-18 01:30,18,694.25,694.25,694,694,12
20130701|2013-03-18 02:00,18,694.25,694.25,694,694,82
20130701|2013-03-18 02:30,18,694.25,694.75,693.75,694.5,130
20130701|2013-03-18 03:00,18,694.5,696,694.25,695.25,287
20130701|2013-03-18 03:30,18,695.5,695.5,693.75,694.25,307
20130701|2013-03-18 04:00,18,694,694.75,693.75,693.75,90
20130701|2013-03-18 04:30,18,694,696,694,695.5,743
20130701|2013-03-18 05:00,18,695.25,695.25,694.75,695,17
20130701|2013-03-18 05:30,18,694.75,694.75,694.75,694.75,17
20130701|2013-03-18 06:00,18,695,695.25,694.25,694.25,23
20130701|2013-03-18 06:30,18,694.5,695.25,694.5,694.75,107
20130701|2013-03-18 07:00,18,695,695.75,694.75,694.75,159
20130701|2013-03-18 07:30,18,694.75,695.25,694.5,695,343
20130701|2013-03-18 08:00,18,695.25,696.75,695,696.25,213
20130701|2013-03-18 08:30,18,695.75,696.25,695,695.5,171
20130701|2013-03-18 09:00,18,695.5,697.25,695.25,697.25,392
20130701|2013-03-18 09:30,18,697,697.75,693.75,695.25,2502
20130701|2013-03-18 10:00,18,695.25,695.5,693.5,695,819
20130701|2013-03-18 10:30,18,695,695.75,693.75,695.5,1223
20130701|2013-03-18 11:00,18,695.25,697.25,695,697,1016
20130701|2013-03-18 11:30,18,697,700.75,696.5,700.5,1628
20130701|2013-03-18 12:00,18,700.75,702,699,701.75,1261
20130701|2013-03-18 12:30,18,701.75,702,699,699.25,669
20130701|2013-03-18 13:00,18,699.25,701.5,699,700.75,775
20130701|2013-03-18 13:30,18,700.75,704.5,699.75,703.5,3126
20130701|2013-03-18 17:00,19,702,703,701.75,702,107
20130701|2013-03-18 17:30,19,702,702.25,701.75,701.75,23
20130701|2013-03-18 18:00,19,702,702.5,701.75,702.5,27
20130701|2013-03-18 18:30,19,702.25,702.25,702.25,702.25,7
20130701|2013-03-18 19:00,19,702.25,703.25,702.25,703.25,73
20130701|2013-03-18 19:30,19,703,703.5,703,703.5,106
20130701|2013-03-18 20:00,19,703,703.25,703,703,36
20130701|2013-03-18 20:30,19,703.25,703.25,702.5,702.75,96
20130701|2013-03-18 21:00,19,703,703.25,702.5,703,85
20130701|2013-03-18 21:30,19,703.25,703.25,703,703,22
20130701|2013-03-18 22:00,19,703,703.25,703,703.25,9
20130701|2013-03-18 22:30,19,703.25,704,703.25,704,359
20130701|2013-03-18 23:00,19,703.75,704.5,703.75,704.25,66
20130701|2013-03-18 23:30,19,704.5,705,704.25,705,417
20130701|2013-03-19 00:00,19,705,705,704.5,704.75,36
20130701|2013-03-19 00:30,19,705,705.5,705,705.25,145
20130701|2013-03-19 01:00,19,705,705.75,705,705.25,174
20130701|2013-03-19 01:30,19,705.25,705.5,705,705,78
20130701|2013-03-19 02:00,19,705.5,705.75,704.75,705.5,312
20130701|2013-03-19 02:30,19,705.5,706,705.5,705.75,179
20130701|2013-03-19 03:00,19,705.75,706,705.25,705.75,95
20130701|2013-03-19 03:30,19,706,706,705.25,705.5,123
20130701|2013-03-19 04:00,19,705.5,706.75,705.5,706.5,323
20130701|2013-03-19 04:30,19,706.5,706.5,706,706.25,187
20130701|2013-03-19 05:00,19,706.25,708,706.25,707.25,288
20130701|2013-03-19 05:30,19,707.25,707.5,707,707,108
20130701|2013-03-19 06:00,19,707,707.25,706.75,707,115
20130701|2013-03-19 06:30,19,707.25,707.5,706.75,706.75,88
20130701|2013-03-19 07:00,19,706.75,706.75,705,705,269
20130701|2013-03-19 07:30,19,705,705.25,703.5,704,461
20130701|2013-03-19 08:00,19,704,704.25,702,702.5,1022
20130701|2013-03-19 08:30,19,702.5,704.5,702.5,704.25,874
20130701|2013-03-19 09:00,19,704,704.75,701.75,702,686
20130701|2013-03-19 09:30,19,702.25,710.75,702.25,709.75,6590
20130701|2013-03-19 10:00,19,709.5,710,707.25,709,2874
20130701|2013-03-19 10:30,19,709,709.25,707.5,707.5,1983
20130701|2013-03-19 11:00,19,707.5,708,705.75,708,2208
20130701|2013-03-19 11:30,19,707.75,710,707.75,710,2234
20130701|2013-03-19 12:00,19,709.75,710.5,708.5,708.5,1635
20130701|2013-03-19 12:30,19,708.75,709.75,708.5,709.75,895
20130701|2013-03-19 13:00,19,709.25,710.5,709,710,1745
20130701|2013-03-19 13:30,19,710,712,709.75,711.5,2763
20130701|2013-03-19 17:00,20,710.25,710.75,709.5,710,452
20130701|2013-03-19 17:30,20,709.75,711,709.75,710.5,109
20130701|2013-03-19 18:00,20,710.75,711.25,710.5,710.75,41
20130701|2013-03-19 18:30,20,710.5,711,710.5,711,17
20130701|2013-03-19 19:00,20,711,711.25,710.75,710.75,37
20130701|2013-03-19 19:30,20,711.25,711.25,710.75,710.75,26
20130701|2013-03-19 20:00,20,711,711.25,710.75,711,27
20130701|2013-03-19 20:30,20,710.75,711,710.75,711,25
20130701|2013-03-19 21:00,20,711.25,711.25,711.25,711.25,83
20130701|2013-03-19 21:30,20,711,711,711,711,1
20130701|2013-03-19 22:00,20,711,711.25,711,711.25,5
20130701|2013-03-19 22:30,20,711.5,711.5,711.5,711.5,69
20130701|2013-03-19 23:00,20,711.5,711.75,711.25,711.75,93
20130701|2013-03-19 23:30,20,712,712.5,711.75,712.25,282
20130701|2013-03-20 00:00,20,712.5,712.75,712.5,712.75,68
20130701|2013-03-20 00:30,20,712.5,713,712.5,713,337
20130701|2013-03-20 01:00,20,713,713,712.75,712.75,77
20130701|2013-03-20 01:30,20,712.75,713.25,712.75,712.75,34
20130701|2013-03-20 02:00,20,713,713.25,713,713,51
20130701|2013-03-20 02:30,20,713,713.75,712.75,713.5,176
20130701|2013-03-20 03:00,20,713.5,714,713,713.5,242
20130701|2013-03-20 03:30,20,713.75,714,713.5,713.5,116
20130701|2013-03-20 04:00,20,713.75,714,713.75,713.75,131
20130701|2013-03-20 04:30,20,713.75,714.75,713.75,714.5,414
20130701|2013-03-20 05:00,20,714.25,714.75,714,714.5,130
20130701|2013-03-20 05:30,20,714.5,715,714.5,715,80
20130701|2013-03-20 06:00,20,714.75,715.5,714.5,714.75,275
20130701|2013-03-20 06:30,20,714.75,715,714.5,714.75,191
20130701|2013-03-20 07:00,20,714.75,715.25,714.5,715,388
20130701|2013-03-20 07:30,20,715,715.5,714.5,714.75,660
20130701|2013-03-20 08:00,20,714.5,714.75,713.25,713.25,491
20130701|2013-03-20 08:30,20,713.5,714,711.5,712.25,483
20130701|2013-03-20 09:00,20,712.25,712.5,711.5,712,955
20130701|2013-03-20 09:30,20,712.25,713.5,708,709.5,4800
20130701|2013-03-20 10:00,20,709.25,713,709.25,712.25,1682
20130701|2013-03-20 10:30,20,712.25,714,711.5,713,1549
20130701|2013-03-20 11:00,20,713,713.5,711.75,713.25,1233
20130701|2013-03-20 11:30,20,713.25,713.5,712,712.75,1140
20130701|2013-03-20 12:00,20,712.75,715.25,712.75,714.25,2468
20130701|2013-03-20 12:30,20,714.5,716,714,716,1700
20130701|2013-03-20 13:00,20,715.5,716.25,715.25,715.5,1866
20130701|2013-03-20 13:30,20,715.25,717.75,715.25,717.25,4497
20130701|2013-03-20 17:00,21,716.5,716.5,714,714,314
20130701|2013-03-20 17:30,21,714.75,715.5,714.75,715.25,70
20130701|2013-03-20 18:00,21,715.25,715.25,715,715,2
20130701|2013-03-20 18:30,21,715.25,715.5,715,715.5,24
20130701|2013-03-20 19:00,21,715.25,716,715.25,716,399
20130701|2013-03-20 19:30,21,716.25,716.5,716.25,716.25,43
20130701|2013-03-20 20:00,21,716.5,716.75,716.25,716.5,133
20130701|2013-03-20 20:30,21,716.25,716.5,716.25,716.5,15
20130701|2013-03-20 21:00,21,716.5,716.5,716.5,716.5,1
20130701|2013-03-20 22:00,21,716.5,716.5,716.25,716.5,18
20130701|2013-03-20 22:30,21,716.25,716.5,716.25,716.5,49
20130701|2013-03-20 23:00,21,716.5,716.75,716.25,716.5,161
20130701|2013-03-20 23:30,21,717,717.25,716.75,717,167
20130701|2013-03-21 00:00,21,717,717.25,716.75,717,31
20130701|2013-03-21 00:30,21,717,717,717,717,1
20130701|2013-03-21 01:00,21,717,717.5,717,717.25,281
20130701|2013-03-21 01:30,21,717.25,717.5,717,717,34
20130701|2013-03-21 02:00,21,717.25,717.5,717,717,26
20130701|2013-03-21 02:30,21,717,717,716.75,717,65
20130701|2013-03-21 03:00,21,717,717.5,716.75,717.25,53
20130701|2013-03-21 03:30,21,716.75,717,716.75,717,67
20130701|2013-03-21 04:00,21,717.25,717.5,717,717,19
20130701|2013-03-21 04:30,21,716.75,717.5,716.5,717.5,249
20130701|2013-03-21 05:00,21,717.25,717.25,715,715.25,81
20130701|2013-03-21 05:30,21,715.5,715.5,713.75,713.75,135
20130701|2013-03-21 06:00,21,714.25,715,714,714.5,189
20130701|2013-03-21 06:30,21,714.5,715,714.25,715,57
20130701|2013-03-21 07:00,21,714.75,714.75,713.25,714,123
20130701|2013-03-21 07:30,21,714.5,714.5,712.75,712.75,283
20130701|2013-03-21 08:00,21,713,713.5,712,713,441
20130701|2013-03-21 08:30,21,713,713.5,711.5,712.25,325
20130701|2013-03-21 09:00,21,712.5,713.5,711.75,713.25,674
20130701|2013-03-21 09:30,21,713.5,716,713,715,2290
20130701|2013-03-21 10:00,21,715.25,716.25,713.75,714.5,1709
20130701|2013-03-21 10:30,21,714.5,715.25,713.5,713.5,1214
20130701|2013-03-21 11:00,21,713.75,716.5,713.5,715.5,1458
20130701|2013-03-21 11:30,21,715.5,716,714.5,715.5,1104
20130701|2013-03-21 12:00,21,715.75,717.5,714.25,714.75,2366
20130701|2013-03-21 12:30,21,714.5,718.5,714.5,717.5,2133
20130701|2013-03-21 13:00,21,717.5,718.75,717,718.25,1169
20130701|2013-03-21 13:30,21,718.5,718.75,715.5,718,2911
20130701|2013-03-21 17:00,22,716.5,717,713.75,713.75,773
20130701|2013-03-21 17:30,22,714,714,713.5,714,157
20130701|2013-03-21 18:00,22,713.75,714.75,713.75,714.75,70
20130701|2013-03-21 18:30,22,714.75,715.25,714.5,714.75,297
20130701|2013-03-21 19:00,22,714.75,714.75,714.5,714.5,100
20130701|2013-03-21 19:30,22,714.75,715,714,714.25,189
20130701|2013-03-21 20:00,22,714,714.5,713.75,714,51
20130701|2013-03-21 20:30,22,714.25,714.25,712.5,713,298
20130701|2013-03-21 21:00,22,713,713.75,713,713.5,38
20130701|2013-03-21 21:30,22,713.75,713.75,713.5,713.75,21
20130701|2013-03-21 22:00,22,713.5,714.25,713.5,714,28
20130701|2013-03-21 22:30,22,714.25,714.25,714,714,21
20130701|2013-03-21 23:00,22,714,714,713.75,714,14
20130701|2013-03-21 23:30,22,714,714.25,714,714.25,6
20130701|2013-03-22 00:00,22,714.25,714.75,714.25,714.75,18
20130701|2013-03-22 00:30,22,714.5,714.75,714.5,714.75,20
20130701|2013-03-22 01:00,22,714.5,715.5,714.5,715.5,192
20130701|2013-03-22 01:30,22,715.5,716,715.5,716,46
20130701|2013-03-22 02:00,22,716,716,715.5,715.75,66
20130701|2013-03-22 02:30,22,716,716,715.25,715.5,72
20130701|2013-03-22 03:00,22,715.25,715.25,714.25,714.75,118
20130701|2013-03-22 03:30,22,714.5,714.75,714.25,714.5,51
20130701|2013-03-22 04:00,22,714,714.5,713,713.25,391
20130701|2013-03-22 04:30,22,713.5,713.5,712.5,713.5,176
20130701|2013-03-22 05:00,22,713.25,713.5,713,713.25,19
20130701|2013-03-22 05:30,22,713,713.25,712.75,713.25,15
20130701|2013-03-22 06:00,22,713.25,713.75,713.25,713.75,44
20130701|2013-03-22 06:30,22,713.75,713.75,713,713,32
20130701|2013-03-22 07:00,22,713,713.5,712.75,712.75,75
20130701|2013-03-22 07:30,22,713,713,711.25,711.5,637
20130701|2013-03-22 08:00,22,711.75,712.5,710.75,710.75,939
20130701|2013-03-22 08:30,22,710.75,711.25,709.5,711,1209
20130701|2013-03-22 09:00,22,711,711.5,710.25,711.25,777
20130701|2013-03-22 09:30,22,711.5,711.5,706.75,709,4799
20130701|2013-03-22 10:00,22,709,709.25,703.5,705.25,3892
20130701|2013-03-22 10:30,22,705.5,709.75,704.5,708.25,1798
20130701|2013-03-22 11:00,22,708.5,708.75,706.75,708,1406
20130701|2013-03-22 11:30,22,708,708.75,707.5,708.5,1059
20130701|2013-03-22 12:00,22,708.25,708.75,706.75,708.5,1447
20130701|2013-03-22 12:30,22,708.5,709.5,708,708.5,1092
20130701|2013-03-22 13:00,22,708.5,708.75,705.75,706,841
20130701|2013-03-22 13:30,22,706.25,709.25,706,708,2132
20130701|2013-03-24 17:00,25,708,710,708,710,196
20130701|2013-03-24 17:30,25,709.75,711,709.75,711,70
20130701|2013-03-24 18:00,25,711,711,710.75,711,18
20130701|2013-03-24 18:30,25,711,711,711,711,4
20130701|2013-03-24 19:00,25,711,711.25,706,706,123
20130701|2013-03-24 19:30,25,706,708,706,708,15
20130701|2013-03-24 20:00,25,708.25,708.75,707.75,708,14
20130701|2013-03-24 20:30,25,708,708.25,707.5,708,16
20130701|2013-03-24 21:00,25,707.5,707.5,705.75,705.75,27
20130701|2013-03-24 21:30,25,705.75,706.25,705.25,706,57
20130701|2013-03-24 22:00,25,706,706.5,706,706,17
20130701|2013-03-24 22:30,25,705.75,706,705.75,706,5
20130701|2013-03-24 23:00,25,706.25,706.25,706.25,706.25,1
20130701|2013-03-24 23:30,25,706.5,707,706.5,706.75,17
20130701|2013-03-25 00:00,25,707,707.75,707,707.75,11
20130701|2013-03-25 00:30,25,707.75,707.75,707.75,707.75,1
20130701|2013-03-25 01:00,25,707,707.75,707,707.75,7
20130701|2013-03-25 01:30,25,707.75,707.75,707,707,63
20130701|2013-03-25 02:00,25,707.25,707.25,707,707,25
20130701|2013-03-25 02:30,25,706.5,707,706.5,707,33
20130701|2013-03-25 03:00,25,707,707,706.5,707,115
20130701|2013-03-25 03:30,25,706.75,707.5,706.5,707.5,26
20130701|2013-03-25 04:00,25,707.5,707.75,706,706,246
20130701|2013-03-25 04:30,25,705.75,706,705.25,705.25,133
20130701|2013-03-25 05:00,25,705.5,706.5,705.5,706,80
20130701|2013-03-25 05:30,25,706.25,706.5,706.25,706.25,111
20130701|2013-03-25 06:00,25,706,706.5,706,706.5,19
20130701|2013-03-25 06:30,25,706.75,707.75,706.5,707.5,106
20130701|2013-03-25 07:00,25,707.75,708,706.5,707,60
20130701|2013-03-25 07:30,25,706.75,706.75,704.75,705.25,324
20130701|2013-03-25 08:00,25,705.5,706.5,704.5,706.5,461
20130701|2013-03-25 08:30,25,706.25,707.75,706.25,707.25,770
20130701|2013-03-25 09:00,25,707.25,708.75,706.25,706.25,713
20130701|2013-03-25 09:30,25,706.5,712.5,706.5,711,3488
20130701|2013-03-25 10:00,25,711.25,711.25,708,708.25,2082
20130701|2013-03-25 10:30,25,708.5,710.5,708,710.5,858
20130701|2013-03-25 11:00,25,710.5,714,709.75,713,2204
20130701|2013-03-25 11:30,25,713.25,713.75,711.75,712,1733
20130701|2013-03-25 12:00,25,711.75,713,711,711.75,1101
20130701|2013-03-25 12:30,25,711.75,712.75,711.5,712.25,1027
20130701|2013-03-25 13:00,25,712.25,713.5,712,713,912
20130701|2013-03-25 13:30,25,713,716,712,714.25,3169
20130701|2013-03-25 17:00,26,713.5,713.5,712.5,713.25,390
20130701|2013-03-25 17:30,26,713.25,713.5,712.75,712.75,108
20130701|2013-03-25 18:00,26,713,713,713,713,6
20130701|2013-03-25 18:30,26,712.75,712.75,712.5,712.5,48
20130701|2013-03-25 19:00,26,712.5,713,712.5,713,23
20130701|2013-03-25 19:30,26,712.75,713.25,712.75,713.25,24
20130701|2013-03-25 20:00,26,713.25,713.75,712.75,713.75,36
20130701|2013-03-25 20:30,26,713.5,713.5,712.5,712.5,91
20130701|2013-03-25 21:00,26,712.5,713,712,712.5,100
20130701|2013-03-25 21:30,26,712.75,712.75,712.25,712.5,12
20130701|2013-03-25 22:00,26,712.5,712.75,712.5,712.75,52
20130701|2013-03-25 22:30,26,712.5,712.5,712.5,712.5,1
20130701|2013-03-25 23:00,26,712.5,712.5,712.5,712.5,3
20130701|2013-03-25 23:30,26,712.75,712.75,712.75,712.75,2
20130701|2013-03-26 00:00,26,712.75,712.75,712.75,712.75,1
20130701|2013-03-26 00:30,26,713,713,712.75,712.75,7
20130701|2013-03-26 01:00,26,712.5,712.75,712.25,712.75,9
20130701|2013-03-26 01:30,26,713,713.5,712.75,713.5,33
20130701|2013-03-26 02:00,26,713,713.5,712.75,713.25,18
20130701|2013-03-26 02:30,26,713.5,713.5,712.75,712.75,8
20130701|2013-03-26 03:00,26,712.75,713,712.25,712.5,114
20130701|2013-03-26 03:30,26,712.75,712.75,712.5,712.5,15
20130701|2013-03-26 04:00,26,712.75,713.25,712.5,713.25,37
20130701|2013-03-26 04:30,26,713.25,713.75,713,713.25,53
20130701|2013-03-26 05:00,26,713,714.75,713,714.75,204
20130701|2013-03-26 05:30,26,714.5,714.75,714.25,714.25,34
20130701|2013-03-26 06:00,26,714.25,714.5,714,714,116
20130701|2013-03-26 06:30,26,714.5,714.75,713.75,714,89
20130701|2013-03-26 07:00,26,713.75,714.25,713,713,184
20130701|2013-03-26 07:30,26,712.75,714,711.75,712.25,313
20130701|2013-03-26 08:00,26,712.75,713,712,712.75,242
20130701|2013-03-26 08:30,26,712.75,713.25,710.5,710.75,642
20130701|2013-03-26 09:00,26,711,712.25,710.75,712,519
20130701|2013-03-26 09:30,26,712,713.5,709,710,3067
20130701|2013-03-26 10:00,26,709.75,709.75,707.25,708.5,1743
20130701|2013-03-26 10:30,26,708.5,712.5,707.75,711.25,1927
20130701|2013-03-26 11:00,26,711.25,712.75,709.75,711.5,1542
20130701|2013-03-26 11:30,26,711.5,712,710,710,868
20130701|2013-03-26 12:00,26,710,710.25,708.25,709.25,1166
20130701|2013-03-26 12:30,26,709.25,710.25,708.5,710,1091
20130701|2013-03-26 13:00,26,710,710.75,708.75,710.25,827
20130701|2013-03-26 13:30,26,710.5,713.5,710.25,711.25,2739
20130701|2013-03-26 17:00,27,711.75,711.75,710,710.25,199
20130701|2013-03-26 17:30,27,710.5,710.5,710.25,710.25,2
20130701|2013-03-26 18:00,27,710.5,710.5,710.5,710.5,2
20130701|2013-03-26 18:30,27,711,711,710.75,711,11
20130701|2013-03-26 19:00,27,711.25,711.5,711.25,711.5,62
20130701|2013-03-26 19:30,27,711.5,711.5,711.5,711.5,25
20130701|2013-03-26 20:00,27,711.25,711.5,710.75,710.75,49
20130701|2013-03-26 20:30,27,711,711,710.25,710.5,28
20130701|2013-03-26 21:00,27,710.5,710.5,710.25,710.5,16
20130701|2013-03-26 21:30,27,710.25,710.75,710.25,710.75,22
20130701|2013-03-26 22:00,27,711,711.25,710.75,711,12
20130701|2013-03-26 22:30,27,711.25,711.5,711.25,711.5,13
20130701|2013-03-26 23:00,27,711.25,711.5,711.25,711.5,10
20130701|2013-03-26 23:30,27,711.5,711.5,711.25,711.25,34
20130701|2013-03-27 00:00,27,711.25,711.5,711,711.5,17
20130701|2013-03-27 00:30,27,711.25,711.25,711,711,6
20130701|2013-03-27 01:00,27,711.25,711.5,711.25,711.5,5
20130701|2013-03-27 01:30,27,711.75,712.25,711.75,712.25,100
20130701|2013-03-27 02:00,27,711.75,712.5,711.75,712.5,132
20130701|2013-03-27 02:30,27,712.25,712.5,712,712.5,14
20130701|2013-03-27 03:00,27,712.5,712.5,712,712,19
20130701|2013-03-27 03:30,27,712.25,712.25,712,712.25,41
20130701|2013-03-27 04:00,27,712.25,712.5,712,712.5,76
20130701|2013-03-27 04:30,27,712.5,713,712.25,712.5,69
20130701|2013-03-27 05:00,27,712.75,713,712.5,712.5,18
20130701|2013-03-27 05:30,27,712.75,712.75,712.25,712.5,72
20130701|2013-03-27 06:00,27,712.5,713.25,712,713.25,173
20130701|2013-03-27 06:30,27,713.25,713.25,712.5,712.75,130
20130701|2013-03-27 07:00,27,712.5,713.5,712.25,712.75,234
20130701|2013-03-27 07:30,27,712.5,712.75,711,711.75,197
20130701|2013-03-27 08:00,27,711.5,712.25,711,711.25,380
20130701|2013-03-27 08:30,27,711,711.25,709,709.25,763
20130701|2013-03-27 09:00,27,709,710.5,708.75,710.25,967
20130701|2013-03-27 09:30,27,710.25,713.5,709.75,713.5,3076
20130701|2013-03-27 10:00,27,713.5,714,713,713.5,1447
20130701|2013-03-27 10:30,27,713.25,714.5,712,714.25,1543
20130701|2013-03-27 11:00,27,714.25,715.5,713.5,715.25,1813
20130701|2013-03-27 11:30,27,715.25,717.75,715,715.5,3603
20130701|2013-03-27 12:00,27,715.75,716.5,715.25,715.75,1723
20130701|2013-03-27 12:30,27,716,717,715.75,716,1300
20130701|2013-03-27 13:00,27,716.25,717,715,715,1363
20130701|2013-03-27 13:30,27,715.25,716.75,714.5,715,2647
20130701|2013-03-27 17:00,28,714,714.5,712.75,713,336
20130701|2013-03-27 17:30,28,713.25,713.25,713,713,21
20130701|2013-03-27 18:00,28,713,713,712,712.25,92
20130701|2013-03-27 18:30,28,712.75,713.25,712.5,713.25,6
20130701|2013-03-27 19:00,28,713,714,713,714,53
20130701|2013-03-27 19:30,28,714,714,713.5,713.5,17
20130701|2013-03-27 20:00,28,713.5,714,713.5,713.75,13
20130701|2013-03-27 20:30,28,713.75,713.75,713.75,713.75,1
20130701|2013-03-27 22:00,28,714.5,714.75,714.5,714.5,19
20130701|2013-03-27 22:30,28,714.5,715,714.5,714.5,108
20130701|2013-03-27 23:00,28,714.75,715,714.75,714.75,7
20130701|2013-03-27 23:30,28,714.75,715,714.75,715,9
20130701|2013-03-28 00:00,28,714.75,714.75,714.75,714.75,2
20130701|2013-03-28 00:30,28,714.75,715,714.5,714.75,9
20130701|2013-03-28 01:00,28,715,715,714.5,714.75,26
20130701|2013-03-28 01:30,28,714.75,715,714.5,715,23
20130701|2013-03-28 02:00,28,714.75,715,714.75,715,12
20130701|2013-03-28 02:30,28,715,715,714.75,715,102
20130701|2013-03-28 03:00,28,715,715,714.5,715,22
20130701|2013-03-28 03:30,28,715,715,714.75,715,51
20130701|2013-03-28 04:00,28,715,715.5,714.75,715.5,159
20130701|2013-03-28 04:30,28,715.25,715.5,715,715.25,93
20130701|2013-03-28 05:00,28,715.25,715.25,715.25,715.25,22
20130701|2013-03-28 05:30,28,715.25,716,715.25,715.75,50
20130701|2013-03-28 06:00,28,715.75,716,715.5,715.75,121
20130701|2013-03-28 06:30,28,715.75,715.75,715.5,715.75,103
20130701|2013-03-28 07:00,28,715.75,716.25,715.25,715.5,367
20130701|2013-03-28 07:30,28,715.5,716,715,715,517
20130701|2013-03-28 08:00,28,715,715.25,713.5,714,825
20130701|2013-03-28 08:30,28,714,715,713.25,714.5,549
20130701|2013-03-28 09:00,28,714.5,715.5,714,715,1357
20130701|2013-03-28 09:30,28,715,715,708.25,709,5089
20130701|2013-03-28 10:00,28,709,709.25,705.5,708,3651
20130701|2013-03-28 10:30,28,707.75,710.5,707,710.25,2345
20130701|2013-03-28 11:00,28,710.25,710.25,676,676,14862
20130701|2013-03-28 11:30,28,676,676,676,676,339
20130701|2013-03-28 12:00,28,676,676,676,676,518
20130701|2013-03-28 12:30,28,676,676,676,676,113
20130701|2013-03-28 13:00,28,676,676,676,676,58
20130701|2013-03-28 13:30,28,676,676,676,676,52
20130701|2013-03-31 17:00,1,657.25,657.25,650.25,651.5,5878
20130701|2013-03-31 17:30,1,651.5,653,651,652.5,832
20130701|2013-03-31 18:00,1,652.5,653.25,652.25,652.75,390
20130701|2013-03-31 18:30,1,652.75,653.75,652.5,653.5,310
20130701|2013-03-31 19:00,1,653.5,654.25,652,652.75,1101
20130701|2013-03-31 19:30,1,652.75,653,651,651.5,743
20130701|2013-03-31 20:00,1,651.25,651.5,649.25,649.75,1024
20130701|2013-03-31 20:30,1,649.75,650,648.5,648.5,252
20130701|2013-03-31 21:00,1,648.75,651,648.5,649.75,294
20130701|2013-03-31 21:30,1,649.75,649.75,647.75,648.5,236
20130701|2013-03-31 22:00,1,648.25,648.5,647,648,181
20130701|2013-03-31 22:30,1,648.25,649.25,648,649.25,63
20130701|2013-03-31 23:00,1,649,649,648,648.75,232
20130701|2013-03-31 23:30,1,648.75,648.75,647,647,387
20130701|2013-04-01 00:00,1,647,647,644.75,645,421
20130701|2013-04-01 00:30,1,645,645,643.75,644,132
20130701|2013-04-01 01:00,1,644.25,644.25,642.5,642.5,207
20130701|2013-04-01 01:30,1,642.75,642.75,641.5,641.5,273
20130701|2013-04-01 02:00,1,641.75,641.75,638,638,958
20130701|2013-04-01 02:30,1,638,639.75,637.5,639.75,587
20130701|2013-04-01 03:00,1,639.75,640,637,638,481
20130701|2013-04-01 03:30,1,638.25,638.5,632.75,634.75,811
20130701|2013-04-01 04:00,1,634.75,636.25,634.25,636.25,480
20130701|2013-04-01 04:30,1,636.25,636.5,635.75,636.5,85
20130701|2013-04-01 05:00,1,636.75,639.5,636.25,639,457
20130701|2013-04-01 05:30,1,639,639.5,639,639.25,419
20130701|2013-04-01 06:00,1,639.25,640,639,639.5,462
20130701|2013-04-01 06:30,1,639.5,642.5,639.25,642.25,480
20130701|2013-04-01 07:00,1,642.25,643.75,642,643.5,710
20130701|2013-04-01 07:30,1,643.75,648,643.25,646.5,1760
20130701|2013-04-01 08:00,1,646,648.5,646,647.25,1876
20130701|2013-04-01 08:30,1,647.25,647.5,645.5,645.5,1335
20130701|2013-04-01 09:00,1,645.75,646,635.25,635.75,3524
20130701|2013-04-01 09:30,1,635.75,643,633.25,635,16550
20130701|2013-04-01 10:00,1,635,636.25,632.5,633.25,5414
20130701|2013-04-01 10:30,1,633.25,636.25,630,635.5,5244
20130701|2013-04-01 11:00,1,635.5,637.75,634,634.25,3759
20130701|2013-04-01 11:30,1,634.25,635.75,633.75,634.5,2219
20130701|2013-04-01 12:00,1,634.25,634.5,630,630.5,4845
20130701|2013-04-01 12:30,1,630.5,631.5,627.75,628.5,6617
20130701|2013-04-01 13:00,1,628.25,628.75,619.75,623.5,8240
20130701|2013-04-01 13:30,1,623.25,630.75,619.25,630,8527
20130701|2013-04-01 17:00,2,631.75,633.25,629,630.5,1270
20130701|2013-04-01 17:30,2,630.25,631,630.25,631,108
20130701|2013-04-01 18:00,2,631,631.5,630.25,630.5,150
20130701|2013-04-01 18:30,2,630.25,631,630,631,71
20130701|2013-04-01 19:00,2,631,631.75,630.75,630.75,266
20130701|2013-04-01 19:30,2,630.75,632.75,630.75,632.25,163
20130701|2013-04-01 20:00,2,632,633,632,632.5,215
20130701|2013-04-01 20:30,2,632.5,633.25,632.5,633.25,124
20130701|2013-04-01 21:00,2,633,633,631.75,632,132
20130701|2013-04-01 21:30,2,632,632.25,631.5,631.75,58
20130701|2013-04-01 22:00,2,631.75,633,631.5,633,95
20130701|2013-04-01 22:30,2,632.5,633,632.5,633,10
20130701|2013-04-01 23:00,2,632.5,632.5,631.25,631.5,212
20130701|2013-04-01 23:30,2,631.25,631.5,630.5,630.5,36
20130701|2013-04-02 00:00,2,630.5,631,630.5,630.5,218
20130701|2013-04-02 00:30,2,630.5,630.5,628,628.75,285
20130701|2013-04-02 01:00,2,629,629,627.5,627.75,326
20130701|2013-04-02 01:30,2,627.5,631.25,627.5,630.75,193
20130701|2013-04-02 02:00,2,631.25,631.25,629.5,630.5,269
20130701|2013-04-02 02:30,2,630,634.75,630,634.5,525
20130701|2013-04-02 03:00,2,634.25,635.5,634.25,634.25,944
20130701|2013-04-02 03:30,2,634.25,634.25,632.75,633,350
20130701|2013-04-02 04:00,2,633.25,635.25,633.25,635.25,247
20130701|2013-04-02 04:30,2,635.25,635.5,634.25,635,603
20130701|2013-04-02 05:00,2,635.25,636.25,634.75,635.75,1365
20130701|2013-04-02 05:30,2,635.75,636,634.75,634.75,463
20130701|2013-04-02 06:00,2,634.75,635,634,634,137
20130701|2013-04-02 06:30,2,633.75,634,632.75,633.5,279
20130701|2013-04-02 07:00,2,633.5,634,633.25,633.75,354
20130701|2013-04-02 07:30,2,633.5,635.5,633,635,1090
20130701|2013-04-02 08:00,2,635,635.75,634.75,635.5,759
20130701|2013-04-02 08:30,2,635.5,636.5,635.25,636.5,946
20130701|2013-04-02 09:00,2,636.5,638.5,635.5,636.25,3468
20130701|2013-04-02 09:30,2,636.25,637.25,629,629,10460
20130701|2013-04-02 10:00,2,629,630.25,626.75,628.25,4131
20130701|2013-04-02 10:30,2,628,628.5,623,623.25,4543
20130701|2013-04-02 11:00,2,623.25,624.5,620.75,623.25,5559
20130701|2013-04-02 11:30,2,623,623.75,622.25,623.5,2174
20130701|2013-04-02 12:00,2,623.5,623.75,622,622.25,1706
20130701|2013-04-02 12:30,2,622.25,622.5,620,620.5,1941
20130701|2013-04-02 13:00,2,620.5,629,620.25,629,3110
20130701|2013-04-02 13:30,2,628.75,629.5,624,627.5,4633
20130701|2013-04-02 17:00,3,628.25,630,628,628.5,251
20130701|2013-04-02 17:30,3,628.75,629,627.25,628.5,248
20130701|2013-04-02 18:00,3,628.25,628.75,628.25,628.5,9
20130701|2013-04-02 18:30,3,628.75,629.25,628.75,629,46
20130701|2013-04-02 19:00,3,629,629,628.25,628.25,54
20130701|2013-04-02 19:30,3,628,628,625.25,625.5,174
20130701|2013-04-02 20:00,3,625.5,626.5,625,626.25,137
20130701|2013-04-02 20:30,3,625.25,626.75,625.25,626.75,80
20130701|2013-04-02 21:00,3,626.5,626.75,625.75,626.25,33
20130701|2013-04-02 21:30,3,626.5,627,626.25,627,50
20130701|2013-04-02 22:00,3,627,628,626.25,626.5,74
20130701|2013-04-02 22:30,3,626.75,627,626.25,626.5,70
20130701|2013-04-02 23:00,3,626.5,626.5,625.5,625.5,59
20130701|2013-04-02 23:30,3,625.5,625.75,622.75,625.5,205
20130701|2013-04-03 00:00,3,625,625.5,624.75,625.25,30
20130701|2013-04-03 00:30,3,625,625.5,625,625.5,5
20130701|2013-04-03 01:00,3,625.25,625.5,624,624,28
20130701|2013-04-03 01:30,3,624,624.5,624,624.25,46
20130701|2013-04-03 02:00,3,624.5,626.5,624.5,626.25,175
20130701|2013-04-03 02:30,3,626,627,625.75,626,113
20130701|2013-04-03 03:00,3,626,627,625.25,626.5,329
20130701|2013-04-03 03:30,3,627,627.25,626.75,627,138
20130701|2013-04-03 04:00,3,626.75,629,626.75,628.75,444
20130701|2013-04-03 04:30,3,629,631.5,628.75,631.25,689
20130701|2013-04-03 05:00,3,631.25,631.25,630.25,631,221
20130701|2013-04-03 05:30,3,630.5,630.5,629.25,629.5,339
20130701|2013-04-03 06:00,3,629.25,629.25,628.75,629,143
20130701|2013-04-03 06:30,3,629.25,629.25,627.5,628,237
20130701|2013-04-03 07:00,3,628.25,629.75,628.25,628.25,382
20130701|2013-04-03 07:30,3,628,629.75,627.75,629.75,606
20130701|2013-04-03 08:00,3,630,632,629.75,631,948
20130701|2013-04-03 08:30,3,631,632.75,631,631.25,1302
20130701|2013-04-03 09:00,3,631.5,633.75,631.25,632.25,1572
20130701|2013-04-03 09:30,3,632.25,632.5,628.5,629.5,5725
20130701|2013-04-03 10:00,3,629.75,631.25,629,631.25,2007
20130701|2013-04-03 10:30,3,631.25,631.25,625.75,630,4414
20130701|2013-04-03 11:00,3,630,631,626,626.25,2222
20130701|2013-04-03 11:30,3,626,627.75,624,627.75,3509
20130701|2013-04-03 12:00,3,628,629.25,625.75,626,2093
20130701|2013-04-03 12:30,3,626,628,625.5,627.5,1681
20130701|2013-04-03 13:00,3,627.25,632.25,626.75,630.75,2498
20130701|2013-04-03 13:30,3,630.5,631.5,629,630.5,3018
20130701|2013-04-03 17:00,4,631.5,633,631.25,632.75,739
20130701|2013-04-03 17:30,4,632.5,632.5,631.75,632,206
20130701|2013-04-03 18:00,4,632,633,632,632,321
20130701|2013-04-03 18:30,4,632.25,632.25,631.5,631.75,33
20130701|2013-04-03 19:00,4,631.5,631.75,631.5,631.75,24
20130701|2013-04-03 19:30,4,632,632,631.75,631.75,30
20130701|2013-04-03 20:00,4,631.75,632,631.5,631.5,124
20130701|2013-04-03 20:30,4,631.5,631.75,631,631.5,150
20130701|2013-04-03 21:00,4,631.5,631.75,631.5,631.5,39
20130701|2013-04-03 21:30,4,631.5,631.5,631.25,631.25,31
20130701|2013-04-03 22:00,4,631.5,631.5,631.25,631.25,9
20130701|2013-04-03 22:30,4,631.25,631.25,631,631,8
20130701|2013-04-03 23:00,4,631,631.5,631,631.5,177
20130701|2013-04-03 23:30,4,631.5,631.5,631,631,14
20130701|2013-04-04 00:00,4,631.25,631.25,631,631,38
20130701|2013-04-04 00:30,4,631,631,630.25,630.5,186
20130701|2013-04-04 01:00,4,630.25,630.75,630.25,630.5,62
20130701|2013-04-04 01:30,4,630.5,630.5,629.5,629.5,109
20130701|2013-04-04 02:00,4,629.75,630,628.5,628.5,434
20130701|2013-04-04 02:30,4,628.5,629.5,627.5,627.75,391
20130701|2013-04-04 03:00,4,627.75,628,627.25,627.75,120
20130701|2013-04-04 03:30,4,627.75,628,627,627.5,202
20130701|2013-04-04 04:00,4,627.5,627.75,625.75,627,713
20130701|2013-04-04 04:30,4,627.25,628,627.25,628,135
20130701|2013-04-04 05:00,4,628.25,628.5,627.5,627.75,108
20130701|2013-04-04 05:30,4,628,628.5,626.5,628,394
20130701|2013-04-04 06:00,4,628,628.75,627.5,628.75,127
20130701|2013-04-04 06:30,4,628.25,629.25,628.25,628.5,235
20130701|2013-04-04 07:00,4,628.5,629,626.5,626.75,397
20130701|2013-04-04 07:30,4,627,628,625,625.25,918
20130701|2013-04-04 08:00,4,625.25,626.25,624,626,1871
20130701|2013-04-04 08:30,4,626.25,627,625.5,626.25,852
20130701|2013-04-04 09:00,4,626,627.5,625.5,626.25,764
20130701|2013-04-04 09:30,4,626,630.75,625.5,628.25,5964
20130701|2013-04-04 10:00,4,628.25,629,625.75,628.75,1960
20130701|2013-04-04 10:30,4,628.5,628.75,626.25,626.75,1848
20130701|2013-04-04 11:00,4,626.5,626.5,622.25,623.75,3957
20130701|2013-04-04 11:30,4,623.5,624.25,620.25,622,4383
20130701|2013-04-04 12:00,4,622,622.25,616.5,617.75,5374
20130701|2013-04-04 12:30,4,617.75,621.25,616.5,621.25,3027
20130701|2013-04-04 13:00,4,621,621.5,618.75,619.25,1974
20130701|2013-04-04 13:30,4,619.25,619.25,616,618.25,6897
20130701|2013-04-04 17:00,5,618.5,619.5,618,618.5,380
20130701|2013-04-04 17:30,5,618.25,618.5,618.25,618.5,26
20130701|2013-04-04 18:00,5,618.5,618.75,618.5,618.5,8
20130701|2013-04-04 18:30,5,618.5,618.75,617.25,617.25,49
20130701|2013-04-04 19:00,5,617.25,617.25,616.5,616.75,177
20130701|2013-04-04 19:30,5,617,618.25,616.75,617,59
20130701|2013-04-04 20:00,5,617.25,618,617.25,618,22
20130701|2013-04-04 20:30,5,617.25,618.5,617.25,617.75,93
20130701|2013-04-04 21:00,5,618,618.25,618,618.25,26
20130701|2013-04-04 21:30,5,618,618.25,618,618.25,24
20130701|2013-04-04 22:00,5,618,618,617.75,618,10
20130701|2013-04-04 22:30,5,617.75,618.5,617.75,618.5,56
20130701|2013-04-04 23:00,5,618.25,618.5,618,618.25,36
20130701|2013-04-04 23:30,5,618.5,618.5,618,618,15
20130701|2013-04-05 00:00,5,618,618.25,617.75,618,54
20130701|2013-04-05 00:30,5,618,618,617.75,618,10
20130701|2013-04-05 01:00,5,617.75,618.25,617.75,617.75,54
20130701|2013-04-05 01:30,5,617.75,619.5,617.25,619.5,121
20130701|2013-04-05 02:00,5,619.25,619.5,619.25,619.5,10
20130701|2013-04-05 02:30,5,619.25,619.5,619,619.5,35
20130701|2013-04-05 03:00,5,619.25,619.5,619,619,25
20130701|2013-04-05 03:30,5,619,620.25,619,620.25,96
20130701|2013-04-05 04:00,5,620.25,621,620,620.25,242
20130701|2013-04-05 04:30,5,620.5,620.75,619.75,620,70
20130701|2013-04-05 05:00,5,620,620.25,619,619,38
20130701|2013-04-05 05:30,5,618.75,620,618.5,618.5,65
20130701|2013-04-05 06:00,5,619,619,617.75,617.75,221
20130701|2013-04-05 06:30,5,617.75,618,617.5,618,91
20130701|2013-04-05 07:00,5,618,618.75,617.5,618.75,545
20130701|2013-04-05 07:30,5,618.5,619.5,618.25,619.25,348
20130701|2013-04-05 08:00,5,619.5,622.5,619.5,621.25,1053
20130701|2013-04-05 08:30,5,621.25,622.75,621,621.75,1061
20130701|2013-04-05 09:00,5,621.75,623.75,621.5,622.25,2354
20130701|2013-04-05 09:30,5,622.25,624.75,617,618.75,5498
20130701|2013-04-05 10:00,5,619,622,618,620.25,2147
20130701|2013-04-05 10:30,5,620.25,620.75,618.5,618.75,1584
20130701|2013-04-05 11:00,5,619,620.75,617.75,618.25,1599
20130701|2013-04-05 11:30,5,618,618.75,616.5,616.75,1474
20130701|2013-04-05 12:00,5,616.75,618.75,615,618.25,2912
20130701|2013-04-05 12:30,5,618.5,620.75,616.75,617,2038
20130701|2013-04-05 13:00,5,617.25,618.5,616,617.5,1344
20130701|2013-04-05 13:30,5,617.25,619.25,615.25,617,4374
20130701|2013-04-07 19:00,8,615.75,620.25,615.75,619.75,611
20130701|2013-04-07 19:30,8,619.5,621.25,619.5,620.25,216
20130701|2013-04-07 20:00,8,620.25,621.5,620.25,621.5,213
20130701|2013-04-07 20:30,8,621.5,621.75,621.5,621.5,121
20130701|2013-04-07 21:00,8,621.5,621.75,621.25,621.5,45
20130701|2013-04-07 21:30,8,621.5,621.75,621.25,621.75,39
20130701|2013-04-07 22:00,8,621.5,621.5,621.25,621.25,7
20130701|2013-04-07 22:30,8,621.25,621.5,621.25,621.25,19
20130701|2013-04-07 23:00,8,621.25,621.25,621.25,621.25,9
20130701|2013-04-07 23:30,8,621.75,622,621.75,621.75,41
20130701|2013-04-08 00:00,8,621.75,622,621.75,621.75,13
20130701|2013-04-08 00:30,8,622,622,621.5,621.75,84
20130701|2013-04-08 01:00,8,621.75,621.75,621.5,621.5,21
20130701|2013-04-08 01:30,8,621.75,621.75,621.25,621.25,20
20130701|2013-04-08 02:00,8,621.75,622,621.5,621.5,57
20130701|2013-04-08 02:30,8,621.5,622.5,621.5,622.5,93
20130701|2013-04-08 03:00,8,622.5,622.5,621.75,622.5,46
20130701|2013-04-08 03:30,8,622.5,623.75,622.5,623,163
20130701|2013-04-08 04:00,8,623.25,623.5,623,623.25,79
20130701|2013-04-08 04:30,8,623.25,623.25,622,622.5,215
20130701|2013-04-08 05:00,8,623,623,622.25,622.25,221
20130701|2013-04-08 05:30,8,622.25,623.25,621.75,623,101
20130701|2013-04-08 06:00,8,622.75,623,622.5,622.5,166
20130701|2013-04-08 06:30,8,622.5,622.5,621.75,622,224
20130701|2013-04-08 07:00,8,622,622.5,621.5,621.75,109
20130701|2013-04-08 07:30,8,621.5,621.75,621,621.5,156
20130701|2013-04-08 08:30,8,621,622.25,620.25,622,1458
20130701|2013-04-08 09:00,8,621.75,623,621.75,622.25,1198
20130701|2013-04-08 09:30,8,622.25,623.75,619,619.75,4198
20130701|2013-04-08 10:00,8,619.75,622,617.5,620.75,2972
20130701|2013-04-08 10:30,8,620.75,621,618.25,620.25,2241
20130701|2013-04-08 11:00,8,620,620.25,617.5,618.25,1311
20130701|2013-04-08 11:30,8,618.25,618.5,618,618,1124
20130701|2013-04-08 12:00,8,618.25,619.75,618,619.5,876
20130701|2013-04-08 12:30,8,619.5,620.5,619.25,619.75,1321
20130701|2013-04-08 13:00,8,620,620.25,618,618.25,3026
20130701|2013-04-08 19:00,9,619,620.25,619,620,319
20130701|2013-04-08 19:30,9,620.25,620.5,619.75,620.5,28
20130701|2013-04-08 20:00,9,620.75,621.75,620.5,621.25,112
20130701|2013-04-08 20:30,9,621.25,621.25,620.5,621.25,47
20130701|2013-04-08 21:00,9,621.25,621.25,620.75,621.25,38
20130701|2013-04-08 21:30,9,621,621.25,620.75,621,25
20130701|2013-04-08 22:00,9,621,621.5,620.75,621.25,26
20130701|2013-04-08 22:30,9,621,621,620.75,621,29
20130701|2013-04-08 23:00,9,621,621.25,621,621.25,19
20130701|2013-04-09 00:00,9,621.25,621.5,621,621.25,33
20130701|2013-04-09 00:30,9,621.25,621.25,621,621,7
20130701|2013-04-09 01:00,9,621,621.5,620.75,621.25,20
20130701|2013-04-09 01:30,9,621.25,621.5,621,621.25,29
20130701|2013-04-09 02:00,9,621.5,621.5,621.25,621.5,33
20130701|2013-04-09 02:30,9,621.5,622.75,621,621,254
20130701|2013-04-09 03:00,9,621,622.5,621,622.25,100
20130701|2013-04-09 03:30,9,622.5,623.25,622.5,623,151
20130701|2013-04-09 04:00,9,623,623.25,622.5,622.5,81
20130701|2013-04-09 04:30,9,622.5,623.25,622.5,623.25,91
20130701|2013-04-09 05:00,9,623,623,622.75,622.75,126
20130701|2013-04-09 05:30,9,622.5,622.5,622,622,89
20130701|2013-04-09 06:00,9,621.75,621.75,621,621.5,190
20130701|2013-04-09 06:30,9,621.25,621.75,620.5,620.75,181
20130701|2013-04-09 07:00,9,620.5,621,620,620.75,614
20130701|2013-04-09 07:30,9,620.75,620.75,620,620,205
20130701|2013-04-09 08:30,9,620,624,620,622.75,3073
20130701|2013-04-09 09:00,9,622.75,625.75,622.25,625,2980
20130701|2013-04-09 09:30,9,624.75,627.5,624.75,627.25,5015
20130701|2013-04-09 10:00,9,627.25,627.25,624,624.75,2679
20130701|2013-04-09 10:30,9,624.75,625.75,624,624,1973
20130701|2013-04-09 11:00,9,624,626,623.25,625,2336
20130701|2013-04-09 11:30,9,625,625.75,623.75,624.75,1846
20130701|2013-04-09 12:00,9,625.25,626.75,623.5,626,2661
20130701|2013-04-09 12:30,9,626,626.5,624.5,624.75,1549
20130701|2013-04-09 13:00,9,624.75,628.25,624.5,627.5,3658
20130701|2013-04-09 19:00,10,627.5,627.75,626.75,627.25,515
20130701|2013-04-09 19:30,10,627.25,627.5,626,626.25,187
20130701|2013-04-09 20:00,10,626,626.75,626,626.25,91
20130701|2013-04-09 20:30,10,626.25,626.25,625.75,626,33
20130701|2013-04-09 21:00,10,626.25,626.75,626.25,626.25,69
20130701|2013-04-09 21:30,10,626.5,627.5,626.5,627.25,138
20130701|2013-04-09 22:00,10,627.25,627.25,626.25,626.25,13
20130701|2013-04-09 22:30,10,626.5,627,626.5,627,35
20130701|2013-04-09 23:00,10,627,627,626,626.5,156
20130701|2013-04-09 23:30,10,626.75,626.75,626,626.25,66
20130701|2013-04-10 00:00,10,626.25,626.75,626,626.75,25
20130701|2013-04-10 00:30,10,626.5,626.75,626,626,37
20130701|2013-04-10 01:00,10,626.5,627,626.5,626.5,141
20130701|2013-04-10 01:30,10,626.25,628,626.25,627.75,82
20130701|2013-04-10 02:00,10,628,628.5,627.75,628.25,57
20130701|2013-04-10 02:30,10,628.25,628.75,627.75,628,86
20130701|2013-04-10 03:00,10,627.75,629,627.75,629,121
20130701|2013-04-10 03:30,10,628.75,628.75,628,628.25,118
20130701|2013-04-10 04:00,10,628.25,628.75,628,628.75,61
20130701|2013-04-10 04:30,10,628.5,628.5,628,628.5,115
20130701|2013-04-10 05:00,10,628.5,630,628.5,629.75,261
20130701|2013-04-10 05:30,10,629.75,630,628.75,629.75,341
20130701|2013-04-10 06:00,10,629.75,630.5,629.25,629.5,393
20130701|2013-04-10 06:30,10,629.75,630,628,629.5,478
20130701|2013-04-10 07:00,10,629.75,629.75,628.25,629,163
20130701|2013-04-10 07:30,10,629,629,627.75,628,192
20130701|2013-04-10 08:30,10,628.5,630,628.25,629.5,2703
20130701|2013-04-10 09:00,10,629.75,631,628.75,630.75,1628
20130701|2013-04-10 09:30,10,630.75,630.75,624,625.25,4881
20130701|2013-04-10 10:00,10,625.25,628.5,625,627.75,1987
20130701|2013-04-10 10:30,10,627.75,631.5,627,629.5,3469
20130701|2013-04-10 11:00,10,629.75,647.25,617,624.75,20573
20130701|2013-04-10 11:30,10,624.75,628,623.25,624.25,2358
20130701|2013-04-10 12:00,10,624.5,625,622,624.25,1662
20130701|2013-04-10 12:30,10,624.25,629.75,624,629.75,1739
20130701|2013-04-10 13:00,10,629.5,633.25,629,632.5,4191
20130701|2013-04-10 19:00,11,632,632.5,630.5,631.5,298
20130701|2013-04-10 19:30,11,631.5,632.75,631.5,631.75,270
20130701|2013-04-10 20:00,11,631.75,632,630.75,630.75,83
20130701|2013-04-10 20:30,11,631,631,629.75,629.75,99
20130701|2013-04-10 21:00,11,629.5,629.75,629.5,629.75,29
20130701|2013-04-10 21:30,11,629.75,630,629.25,629.5,152
20130701|2013-04-10 22:00,11,629.5,630,629.5,630,75
20130701|2013-04-10 22:30,11,629.75,631,629.75,630.75,100
20130701|2013-04-10 23:00,11,631,632,630.5,631.25,194
20130701|2013-04-10 23:30,11,631.25,632,631.25,631.75,24
20130701|2013-04-11 00:00,11,632,633.5,631.25,631.25,178
20130701|2013-04-11 00:30,11,631.25,631.25,630.75,630.75,13
20130701|2013-04-11 01:00,11,630.5,631.5,630,631,106
20130701|2013-04-11 01:30,11,630.75,631.75,630.5,631.5,20
20130701|2013-04-11 02:00,11,631.25,632,631.25,632,59
20130701|2013-04-11 02:30,11,631.75,632.5,631.75,632.5,20
20130701|2013-04-11 03:00,11,632.5,634,632.5,633,131
20130701|2013-04-11 03:30,11,633,634.25,633,634,134
20130701|2013-04-11 04:00,11,633.75,636.5,633.75,635.5,349
20130701|2013-04-11 04:30,11,635.75,637,635.25,635.75,334
20130701|2013-04-11 05:00,11,635.75,637,635.5,636,189
20130701|2013-04-11 05:30,11,635.75,636.25,635.5,635.5,219
20130701|2013-04-11 06:00,11,635.75,636.25,634.75,636,106
20130701|2013-04-11 06:30,11,636,636.5,635.25,635.75,204
20130701|2013-04-11 07:00,11,636,636.75,634.5,636.5,680
20130701|2013-04-11 07:30,11,636.5,638.5,635.5,638,693
20130701|2013-04-11 08:30,11,636.25,640.5,636.25,640.25,3184
20130701|2013-04-11 09:00,11,640.25,641.75,638,638.25,3341
20130701|2013-04-11 09:30,11,638.5,639.75,636,638.75,3458
20130701|2013-04-11 10:00,11,638.75,638.75,634.75,635.75,3142
20130701|2013-04-11 10:30,11,635.75,637.25,634.5,636.25,1961
20130701|2013-04-11 11:00,11,636.5,637.5,634.25,634.5,1851
20130701|2013-04-11 11:30,11,634.75,636,633.5,634.5,1347
20130701|2013-04-11 12:00,11,634.75,636.5,632.5,633.5,1527
20130701|2013-04-11 12:30,11,633.5,636,633.25,634.25,1577
20130701|2013-04-11 13:00,11,634.25,636,632,632.25,4300
20130701|2013-04-11 19:00,12,633,634,632.75,634,173
20130701|2013-04-11 19:30,12,634.25,634.5,634,634,38
20130701|2013-04-11 20:00,12,634.25,635,634.25,634.75,60
20130701|2013-04-11 20:30,12,634.5,634.75,634.5,634.75,18
20130701|2013-04-11 21:00,12,635,635,634.75,635,15
20130701|2013-04-11 21:30,12,635,635.75,634.75,634.75,31
20130701|2013-04-11 22:00,12,634.5,635.25,634.5,634.5,45
20130701|2013-04-11 22:30,12,634.75,635.5,634.75,635,15
20130701|2013-04-11 23:00,12,635,635.5,634.5,635.5,47
20130701|2013-04-11 23:30,12,635.75,635.75,635.75,635.75,2
20130701|2013-04-12 00:30,12,635.25,635.5,634.75,635.25,35
20130701|2013-04-12 01:00,12,635.5,636.5,635.5,636.25,68
20130701|2013-04-12 01:30,12,636.5,636.75,636,636.25,27
20130701|2013-04-12 02:00,12,636.25,636.25,635.75,636,91
20130701|2013-04-12 02:30,12,636.25,636.5,636,636.5,181
20130701|2013-04-12 03:00,12,636.5,639,636.25,638,346
20130701|2013-04-12 03:30,12,638,638.25,637.75,638.25,190
20130701|2013-04-12 04:00,12,638.25,639,638.25,639,275
20130701|2013-04-12 04:30,12,638.75,639.5,638.5,639.25,69
20130701|2013-04-12 05:00,12,639.25,640,639.25,640,151
20130701|2013-04-12 05:30,12,639.5,639.5,637.75,639.25,229
20130701|2013-04-12 06:00,12,639.25,639.5,638.5,639.25,293
20130701|2013-04-12 06:30,12,639.25,639.25,637,637.25,176
20130701|2013-04-12 07:00,12,637.75,639.5,637.75,638.5,195
20130701|2013-04-12 07:30,12,638.25,639,637.75,638,68
20130701|2013-04-12 08:30,12,637,640.75,636.25,640,2991
20130701|2013-04-12 09:00,12,640.25,640.5,638.5,639.5,1247
20130701|2013-04-12 09:30,12,639.5,641,637.5,641,3331
20130701|2013-04-12 10:00,12,640.5,640.75,637.5,639.25,1904
20130701|2013-04-12 10:30,12,639.25,641.75,638.5,641.5,2039
20130701|2013-04-12 11:00,12,641.75,641.75,639.25,639.25,1504
20130701|2013-04-12 11:30,12,639.25,639.5,637.5,637.75,1422
20130701|2013-04-12 12:00,12,638,640,637.5,638.75,1115
20130701|2013-04-12 12:30,12,638.75,640.5,638.75,639.75,1678
20130701|2013-04-12 13:00,12,639.5,642,638.75,641,3647
20130701|2013-04-14 19:00,15,642,642.5,635,636,1212
20130701|2013-04-14 19:30,15,636,638,636,637,177
20130701|2013-04-14 20:00,15,637.25,637.5,636.5,637,90
20130701|2013-04-14 20:30,15,637.25,637.75,637,637.75,53
20130701|2013-04-14 21:00,15,637.75,637.75,636.5,636.5,79
20130701|2013-04-14 21:30,15,636.75,637,635,635,145
20130701|2013-04-14 22:00,15,634.75,635,634.5,634.75,31
20130701|2013-04-14 22:30,15,635,635,634,634.25,89
20130701|2013-04-14 23:00,15,634.25,634.25,634,634,27
20130701|2013-04-14 23:30,15,634,634,631.75,631.75,304
20130701|2013-04-15 00:00,15,631.75,632.25,631.75,632,39
20130701|2013-04-15 00:30,15,632,633.5,632,632.75,56
20130701|2013-04-15 01:00,15,633,633,632.5,632.75,27
20130701|2013-04-15 01:30,15,632.75,632.75,632,632.5,81
20130701|2013-04-15 02:00,15,632.25,632.75,632,632.75,104
20130701|2013-04-15 02:30,15,632.75,633.75,632.25,632.75,135
20130701|2013-04-15 03:00,15,633,634,633,633.5,107
20130701|2013-04-15 03:30,15,633.5,633.75,633.25,633.5,47
20130701|2013-04-15 04:00,15,633.25,633.25,631.75,631.75,286
20130701|2013-04-15 04:30,15,631.5,633,631.5,632.5,255
20130701|2013-04-15 05:00,15,632.25,632.5,630.25,631.5,556
20130701|2013-04-15 05:30,15,631.25,632.75,631,632.5,143
20130701|2013-04-15 06:00,15,632,632,630.25,630.5,786
20130701|2013-04-15 06:30,15,630.5,630.5,628.75,630,801
20130701|2013-04-15 07:00,15,630,631.75,630,631.75,329
20130701|2013-04-15 07:30,15,631.5,632.25,630.25,631,274
20130701|2013-04-15 08:30,15,629,635.75,629,634,2884
20130701|2013-04-15 09:00,15,634,637.25,633.25,636.25,1458
20130701|2013-04-15 09:30,15,636.25,637.25,630.25,631.25,5025
20130701|2013-04-15 10:00,15,631.25,631.25,626.5,629.5,3628
20130701|2013-04-15 10:30,15,629.5,633,628,628.25,2277
20130701|2013-04-15 11:00,15,628.25,629.25,626.75,628.75,1826
20130701|2013-04-15 11:30,15,628.75,629.5,627.5,627.5,1218
20130701|2013-04-15 12:00,15,627.5,631,627.25,630,1334
20130701|2013-04-15 12:30,15,630,631.5,629.25,631.25,1293
20130701|2013-04-15 13:00,15,631,631.5,626,626.5,4795
20130701|2013-04-15 19:00,16,626,626.5,622.75,623,907
20130701|2013-04-15 19:30,16,623.25,623.5,622.25,623,245
20130701|2013-04-15 20:00,16,622.5,623.25,621.75,622.5,239
20130701|2013-04-15 20:30,16,622.5,624.75,622.25,624.75,144
20130701|2013-04-15 21:00,16,624.75,627.25,624.5,626.75,206
20130701|2013-04-15 21:30,16,626.75,627.25,626.5,627.25,29
20130701|2013-04-15 22:00,16,627.25,627.25,625.5,625.5,40
20130701|2013-04-15 22:30,16,626,627,626,626.75,24
20130701|2013-04-15 23:00,16,626.5,626.75,626.25,626.25,26
20130701|2013-04-15 23:30,16,626.5,627,626.5,627,18
20130701|2013-04-16 00:00,16,626.5,626.75,626.25,626.75,38
20130701|2013-04-16 00:30,16,626.75,627,626.75,626.75,33
20130701|2013-04-16 01:00,16,626.5,627.25,626.5,627.25,60
20130701|2013-04-16 01:30,16,627.25,628,627.25,628,55
20130701|2013-04-16 02:00,16,628,628,627,627.75,103
20130701|2013-04-16 02:30,16,627.75,628,627,627.5,81
20130701|2013-04-16 03:00,16,627.5,627.75,626.5,627.5,111
20130701|2013-04-16 03:30,16,627.5,628,627.5,627.5,62
20130701|2013-04-16 04:00,16,627,627,624.25,625.25,282
20130701|2013-04-16 04:30,16,625.5,626.75,625.25,626.75,123
20130701|2013-04-16 05:00,16,627,627.25,626.75,627,37
20130701|2013-04-16 05:30,16,627,627.75,626.25,626.75,66
20130701|2013-04-16 06:00,16,626.5,627.5,626.25,627.5,88
20130701|2013-04-16 06:30,16,627.5,627.5,626.75,627,132
20130701|2013-04-16 07:00,16,626.75,627.75,626.25,627.75,306
20130701|2013-04-16 07:30,16,627.75,629.25,627.5,628.25,426
20130701|2013-04-16 08:30,16,628.25,636,628,635.5,5083
20130701|2013-04-16 09:00,16,635.5,636.75,634.25,635.5,2511
20130701|2013-04-16 09:30,16,635.5,635.75,633.25,633.5,3364
20130701|2013-04-16 10:00,16,633.5,636.25,632.25,635.75,2330
20130701|2013-04-16 10:30,16,635.5,637.25,635.25,636.25,2069
20130701|2013-04-16 11:00,16,636.5,637.5,634.75,637.25,1872
20130701|2013-04-16 11:30,16,637.25,638,635.25,637.5,2067
20130701|2013-04-16 12:00,16,637.5,638.5,637,637.75,2251
20130701|2013-04-16 12:30,16,637.75,639,636,637.75,1538
20130701|2013-04-16 13:00,16,637.75,641.75,636.75,641.5,5744
20130701|2013-04-16 19:00,17,640,641.25,639.25,640.75,342
20130701|2013-04-16 19:30,17,640.75,640.75,639.25,639.5,79
20130701|2013-04-16 20:00,17,639.5,640,639.25,639.25,36
20130701|2013-04-16 20:30,17,639.25,639.5,639.25,639.5,33
20130701|2013-04-16 21:00,17,639.75,640,639.25,640,119
20130701|2013-04-16 21:30,17,639.75,640.25,639.75,640,39
20130701|2013-04-16 22:00,17,640,640.25,639.75,639.75,30
20130701|2013-04-16 22:30,17,639.75,639.75,639.5,639.5,15
20130701|2013-04-16 23:00,17,639.25,639.25,638.75,638.75,29
20130701|2013-04-16 23:30,17,638.75,639,638.75,639,16
20130701|2013-04-17 00:00,17,638.75,638.75,638.5,638.5,91
20130701|2013-04-17 00:30,17,638.75,638.75,638.5,638.5,61
20130701|2013-04-17 01:00,17,638.75,640,638.75,639.5,41
20130701|2013-04-17 01:30,17,639.5,639.75,639,639,15
20130701|2013-04-17 02:00,17,639.25,639.75,639,639.75,37
20130701|2013-04-17 02:30,17,639.5,640,639,639,106
20130701|2013-04-17 03:00,17,639.5,640,639,639,134
20130701|2013-04-17 03:30,17,639.25,639.5,638.5,638.5,76
20130701|2013-04-17 04:00,17,638.75,639.25,638.75,639,80
20130701|2013-04-17 04:30,17,638.75,639.75,638.75,639.5,44
20130701|2013-04-17 05:00,17,639.5,639.75,639.25,639.75,138
20130701|2013-04-17 05:30,17,639.75,640,639.25,640,160
20130701|2013-04-17 06:00,17,640.25,640.25,639.25,639.25,162
20130701|2013-04-17 06:30,17,639.25,639.25,637.75,638.25,265
20130701|2013-04-17 07:00,17,638.25,638.25,636.5,637.75,626
20130701|2013-04-17 07:30,17,637.5,639.5,637.5,639.25,306
20130701|2013-04-17 08:30,17,640,643,639,641.25,4989
20130701|2013-04-17 09:00,17,641.25,642,640.5,641.5,2358
20130701|2013-04-17 09:30,17,641.25,641.5,635.5,639.5,9633
20130701|2013-04-17 10:00,17,639.5,640.75,638.5,640.75,1934
20130701|2013-04-17 10:30,17,640.75,645,640.25,642,5018
20130701|2013-04-17 11:00,17,642,643.75,641.75,643.25,2196
20130701|2013-04-17 11:30,17,643.25,643.5,641.5,642,2112
20130701|2013-04-17 12:00,17,642.25,642.5,640,640,2762
20130701|2013-04-17 12:30,17,640.25,641,638,639.75,3444
20130701|2013-04-17 13:00,17,639.75,643,638.5,640,5504
20130701|2013-04-17 19:00,18,640,640,638.75,639.75,435
20130701|2013-04-17 19:30,18,639.75,640,639.25,639.25,147
20130701|2013-04-17 20:00,18,639.25,639.25,637.5,638.5,148
20130701|2013-04-17 20:30,18,638.25,638.5,637.5,638.5,243
20130701|2013-04-17 21:00,18,638.25,638.75,638,638.5,21
20130701|2013-04-17 21:30,18,638.25,638.5,637.75,638.5,54
20130701|2013-04-17 22:00,18,638.75,639,638.25,638.75,54
20130701|2013-04-17 22:30,18,639,639.25,638.75,639.25,18
20130701|2013-04-17 23:00,18,639,639,639,639,1
20130701|2013-04-17 23:30,18,639.5,639.75,639.25,639.75,45
20130701|2013-04-18 00:00,18,639.5,639.5,639.5,639.5,11
20130701|2013-04-18 00:30,18,639.5,639.5,638.75,639,72
20130701|2013-04-18 01:00,18,639,639.25,638.75,639.25,47
20130701|2013-04-18 01:30,18,639.25,640,639.25,639.75,77
20130701|2013-04-18 02:00,18,639.5,640.75,639.25,640.75,84
20130701|2013-04-18 02:30,18,640.5,641.25,640.5,641,253
20130701|2013-04-18 03:00,18,641.25,641.25,641,641.25,160
20130701|2013-04-18 03:30,18,641.25,641.25,641,641,156
20130701|2013-04-18 04:00,18,641.25,641.25,640.75,641.25,292
20130701|2013-04-18 04:30,18,641.25,641.25,640.75,641,801
20130701|2013-04-18 05:00,18,640.75,641,640.5,640.75,34
20130701|2013-04-18 05:30,18,641,641.25,640.75,641.25,161
20130701|2013-04-18 06:00,18,641.5,642.25,641.25,642.25,256
20130701|2013-04-18 06:30,18,642.25,642.75,639.75,640.25,288
20130701|2013-04-18 07:00,18,640.25,640.25,639.25,639.5,335
20130701|2013-04-18 07:30,18,639.5,641.75,639.5,641.75,262
20130701|2013-04-18 08:30,18,642,644,640,643.75,4097
20130701|2013-04-18 09:00,18,644,645,642.75,643.75,3363
20130701|2013-04-18 09:30,18,643.75,644.5,639.25,639.75,4935
20130701|2013-04-18 10:00,18,640,640.25,633.75,635,9344
20130701|2013-04-18 10:30,18,635,636,632,633,5344
20130701|2013-04-18 11:00,18,632.75,634,628.75,630.25,6351
20130701|2013-04-18 11:30,18,630.25,633,629.75,633,2662
20130701|2013-04-18 12:00,18,632.75,632.75,629.5,631.5,2706
20130701|2013-04-18 12:30,18,631.25,632.25,629.25,630.25,3190
20130701|2013-04-18 13:00,18,630,630.75,628.5,630,8003
20130701|2013-04-18 19:00,19,629.75,630.5,629,629.5,670
20130701|2013-04-18 19:30,19,629.5,630,629.25,630,106
20130701|2013-04-18 20:00,19,629.75,630.25,629.5,629.5,198
20130701|2013-04-18 20:30,19,629.5,630.5,629.5,630.5,100
20130701|2013-04-18 21:00,19,630.5,631.25,630.5,631.25,46
20130701|2013-04-18 21:30,19,631.25,631.5,630,630,149
20130701|2013-04-18 22:00,19,630.25,630.5,630.25,630.25,35
20130701|2013-04-18 22:30,19,630.5,630.5,630,630.25,14
20130701|2013-04-18 23:00,19,630.5,630.5,630,630.25,23
20130701|2013-04-18 23:30,19,630,630.25,629.5,629.5,86
20130701|2013-04-19 00:00,19,629.5,629.75,629.5,629.75,22
20130701|2013-04-19 00:30,19,630,630.75,630,630.75,37
20130701|2013-04-19 01:00,19,630.75,631.5,629,629.25,171
20130701|2013-04-19 01:30,19,629,629,628,628.25,150
20130701|2013-04-19 02:00,19,628.25,629.25,628,629,242
20130701|2013-04-19 02:30,19,629,629.5,628.5,629,226
20130701|2013-04-19 03:00,19,628.75,629,628.25,628.5,70
20130701|2013-04-19 03:30,19,628.5,628.5,627.5,627.75,225
20130701|2013-04-19 04:00,19,627.75,628,627.25,627.75,88
20130701|2013-04-19 04:30,19,628,628,627.25,627.75,89
20130701|2013-04-19 05:00,19,628,628,627,627.25,175
20130701|2013-04-19 05:30,19,627.25,629.25,627,628.25,530
20130701|2013-04-19 06:00,19,628.25,628.75,627.75,628.75,128
20130701|2013-04-19 06:30,19,629,630.25,628.75,629.75,326
20130701|2013-04-19 07:00,19,629.75,630.5,628.75,629.75,285
20130701|2013-04-19 07:30,19,629.75,631.75,629.25,631.25,438
20130701|2013-04-19 08:30,19,630.75,633.5,628.75,633.25,5180
20130701|2013-04-19 09:00,19,633.25,636,632.75,634.25,4195
20130701|2013-04-19 09:30,19,634.25,636,632,633.5,5700
20130701|2013-04-19 10:00,19,633.5,633.75,631,631.25,4789
20130701|2013-04-19 10:30,19,631.25,634,630.5,633,3869
20130701|2013-04-19 11:00,19,633.25,634.25,632.5,634,3620
20130701|2013-04-19 11:30,19,634,634.5,632.75,633.75,2687
20130701|2013-04-19 12:00,19,634,634.75,632.75,633.5,2465
20130701|2013-04-19 12:30,19,633.5,633.5,632,632.75,2619
20130701|2013-04-19 13:00,19,633,634,631.5,633,6597
20130701|2013-04-21 19:00,22,629.75,630,624,626,2238
20130701|2013-04-21 19:30,22,626.25,626.5,625.75,626.5,174
20130701|2013-04-21 20:00,22,626.5,626.5,625,626.25,452
20130701|2013-04-21 20:30,22,626.25,626.25,625.25,625.25,42
20130701|2013-04-21 21:00,22,625.25,626,625,625.5,63
20130701|2013-04-21 21:30,22,626,626.25,625.5,626,46
20130701|2013-04-21 22:00,22,626.25,626.5,626,626.5,22
20130701|2013-04-21 22:30,22,626.5,627.75,626.25,627.25,144
20130701|2013-04-21 23:00,22,627.25,628,625.75,625.75,173
20130701|2013-04-21 23:30,22,626,627.25,626,627.25,8
20130701|2013-04-22 00:00,22,627.5,627.75,627,627.25,26
20130701|2013-04-22 00:30,22,627.25,627.5,627,627,27
20130701|2013-04-22 01:00,22,627.5,627.5,627,627,64
20130701|2013-04-22 01:30,22,627,628,626.75,627.5,47
20130701|2013-04-22 02:00,22,627.25,627.75,626.5,626.5,81
20130701|2013-04-22 02:30,22,626.5,626.5,625,625,193
20130701|2013-04-22 03:00,22,625,625.5,624.75,624.75,298
20130701|2013-04-22 03:30,22,624.5,625,624.25,624.25,107
20130701|2013-04-22 04:00,22,624.75,625,624.25,624.75,60
20130701|2013-04-22 04:30,22,624.5,625.5,624.5,625.5,73
20130701|2013-04-22 05:00,22,625.25,626,625,625.75,45
20130701|2013-04-22 05:30,22,626.25,626.25,625.5,625.75,52
20130701|2013-04-22 06:00,22,626,626,625.5,625.75,49
20130701|2013-04-22 06:30,22,625.75,626,624.75,624.75,182
20130701|2013-04-22 07:00,22,624.5,625,622.75,624.25,1080
20130701|2013-04-22 07:30,22,624.25,624.25,622.25,623,576
20130701|2013-04-22 08:30,22,622.75,623.25,618.25,621.5,9080
20130701|2013-04-22 09:00,22,621.5,622.75,620,622,3709
20130701|2013-04-22 09:30,22,622,625.5,621.75,624.75,7626
20130701|2013-04-22 10:00,22,624.75,625,621.75,622.25,5572
20130701|2013-04-22 10:30,22,622.25,624.25,622.25,623.5,2784
20130701|2013-04-22 11:00,22,623.5,624.25,622.25,622.5,1952
20130701|2013-04-22 11:30,22,622.25,624.5,621.75,623.75,2364
20130701|2013-04-22 12:00,22,623.75,624.25,623.5,623.75,1366
20130701|2013-04-22 12:30,22,623.75,624.5,622.25,623,2289
20130701|2013-04-22 13:00,22,623,624.5,622.5,623.5,5227
20130701|2013-04-22 19:00,23,625,625.25,623.25,623.5,686
20130701|2013-04-22 19:30,23,623.5,624,623.25,623.5,136
20130701|2013-04-22 20:00,23,623.25,624,622.75,623.5,133
20130701|2013-04-22 20:30,23,623.5,623.5,622.5,622.5,59
20130701|2013-04-22 21:00,23,622.5,623,622.5,623,46
20130701|2013-04-22 21:30,23,622.75,623.25,622.5,622.75,91
20130701|2013-04-22 22:00,23,622.5,623,622.5,622.5,20
20130701|2013-04-22 22:30,23,622.75,622.75,622.5,622.75,24
20130701|2013-04-22 23:00,23,622.75,622.75,622.5,622.5,12
20130701|2013-04-22 23:30,23,622.25,622.25,622.25,622.25,62
20130701|2013-04-23 00:00,23,622.5,623,622.5,622.75,24
20130701|2013-04-23 00:30,23,622.75,623,622.25,622.75,41
20130701|2013-04-23 01:00,23,622.5,623.75,622.5,623.5,72
20130701|2013-04-23 01:30,23,623.5,624,623.25,623.5,67
20130701|2013-04-23 02:00,23,623.5,624,623.5,623.5,47
20130701|2013-04-23 02:30,23,623.75,625,620.25,622.25,838
20130701|2013-04-23 03:00,23,621.75,622.75,620.25,620.25,241
20130701|2013-04-23 03:30,23,620.25,620.25,619,619.5,665
20130701|2013-04-23 04:00,23,619.5,620.25,619.25,619.5,232
20130701|2013-04-23 04:30,23,619.5,620.25,619.5,620,168
20130701|2013-04-23 05:00,23,619.75,620.75,619.25,619.25,322
20130701|2013-04-23 05:30,23,619.25,620.5,619.25,620.5,137
20130701|2013-04-23 06:00,23,620.5,621,620,620.75,209
20130701|2013-04-23 06:30,23,620.75,621.25,620.25,620.75,196
20130701|2013-04-23 07:00,23,620.25,620.75,619,619.25,567
20130701|2013-04-23 07:30,23,619,620,619,619.5,330
20130701|2013-04-23 08:30,23,619,622.25,615,615.75,10024
20130701|2013-04-23 09:00,23,615.5,617.5,613.25,614.5,7604
20130701|2013-04-23 09:30,23,614.75,619.25,614.5,617,7569
20130701|2013-04-23 10:00,23,617,620.75,617,619,3708
20130701|2013-04-23 10:30,23,619.25,620.25,617.75,619.25,2719
20130701|2013-04-23 11:00,23,619,619.5,617.25,618.25,2639
20130701|2013-04-23 11:30,23,618.25,618.75,616.5,616.75,1762
20130701|2013-04-23 12:00,23,616.75,617.25,615,616.75,2489
20130701|2013-04-23 12:30,23,616.75,616.75,615.75,616.5,2291
20130701|2013-04-23 13:00,23,616.25,617,613.5,614,6717
20130701|2013-04-23 19:00,24,614,614.5,612.5,613.25,1280
20130701|2013-04-23 19:30,24,613,613.25,612.5,612.75,139
20130701|2013-04-23 20:00,24,613,614,612.5,613,136
20130701|2013-04-23 20:30,24,613.25,614,612.75,613.25,109
20130701|2013-04-23 21:00,24,613.5,613.5,613,613,46
20130701|2013-04-23 21:30,24,613,613.5,613,613.5,57
20130701|2013-04-23 22:00,24,613.75,614.25,613.25,613.75,102
20130701|2013-04-23 22:30,24,613.75,613.75,613.5,613.75,47
20130701|2013-04-23 23:00,24,613.25,613.75,613,613.25,71
20130701|2013-04-23 23:30,24,613.25,613.5,613,613,32
20130701|2013-04-24 00:00,24,613,613.25,613,613.25,32
20130701|2013-04-24 00:30,24,613.25,613.25,612.5,613,100
20130701|2013-04-24 01:00,24,612.75,613,612.5,612.75,61
20130701|2013-04-24 01:30,24,612.5,612.5,612,612.25,139
20130701|2013-04-24 02:00,24,612.25,612.25,611,611.25,435
20130701|2013-04-24 02:30,24,611.75,612,611.25,611.25,90
20130701|2013-04-24 03:00,24,611.25,611.5,610.25,610.75,449
20130701|2013-04-24 03:30,24,610.75,610.75,610,610.25,686
20130701|2013-04-24 04:00,24,610,610.5,610,610.25,258
20130701|2013-04-24 04:30,24,610.5,611.5,610.25,611.5,292
20130701|2013-04-24 05:00,24,611.5,611.5,610.75,611,168
20130701|2013-04-24 05:30,24,611.25,611.5,610.75,611.25,189
20130701|2013-04-24 06:00,24,611.25,612.25,611,612.25,179
20130701|2013-04-24 06:30,24,612.5,615.5,612,614.75,823
20130701|2013-04-24 07:00,24,614.75,618.25,613.75,617.75,1187
20130701|2013-04-24 07:30,24,617.75,618,616,616,593
20130701|2013-04-24 08:30,24,616,619.75,615,619.25,7281
20130701|2013-04-24 09:00,24,619.25,621,618,618,3651
20130701|2013-04-24 09:30,24,618.5,619.5,616.5,618.75,7171
20130701|2013-04-24 10:00,24,619,619.5,617.5,618.5,1838
20130701|2013-04-24 10:30,24,618.75,619,616,617.25,3416
20130701|2013-04-24 11:00,24,617,618.25,616,617.5,2988
20130701|2013-04-24 11:30,24,617.75,617.75,616.5,616.75,1547
20130701|2013-04-24 12:00,24,617,618.75,616.25,617.25,2124
20130701|2013-04-24 12:30,24,617.5,619,616.75,618.25,2531
20130701|2013-04-24 13:00,24,618,619,617,618,5053
20130701|2013-04-24 19:00,25,618,619.25,617.5,619,855
20130701|2013-04-24 19:30,25,619,619.25,618.5,619.25,18
20130701|2013-04-24 20:00,25,619.5,620,619,619.5,135
20130701|2013-04-24 20:30,25,619.75,620,619.25,619.75,144
20130701|2013-04-24 21:00,25,620,620,619.75,619.75,75
20130701|2013-04-24 21:30,25,619.5,619.75,619.5,619.75,20
20130701|2013-04-24 22:00,25,620,620.75,619.75,620.75,209
20130701|2013-04-24 22:30,25,620.75,620.75,620.25,620.25,34
20130701|2013-04-24 23:00,25,620.25,620.25,620,620,9
20130701|2013-04-24 23:30,25,620.5,620.5,620.5,620.5,2
20130701|2013-04-25 00:00,25,620.5,620.5,620,620,26
20130701|2013-04-25 00:30,25,620.25,620.5,620,620.25,39
20130701|2013-04-25 01:00,25,620,620.75,620,620.75,45
20130701|2013-04-25 01:30,25,620.75,620.75,620.25,620.5,64
20130701|2013-04-25 02:00,25,620.5,620.75,620,620.25,175
20130701|2013-04-25 02:30,25,620.5,620.5,619.75,620.25,124
20130701|2013-04-25 03:00,25,620.25,620.75,620,620.25,117
20130701|2013-04-25 03:30,25,620.25,620.25,619.75,620,83
20130701|2013-04-25 04:00,25,620,622,620,621.5,538
20130701|2013-04-25 04:30,25,621.5,621.75,621,621.25,79
20130701|2013-04-25 05:00,25,621.75,622.5,621.75,621.75,160
20130701|2013-04-25 05:30,25,622,622.5,621.25,622.5,161
20130701|2013-04-25 06:00,25,622.5,624.5,622,622.5,1010
20130701|2013-04-25 06:30,25,623,623.5,622,622,272
20130701|2013-04-25 07:00,25,622.25,622.75,621.25,621.75,602
20130701|2013-04-25 07:30,25,621.75,623,621,622.5,330
20130701|2013-04-25 08:30,25,623.5,623.5,618.5,618.75,5296
20130701|2013-04-25 09:00,25,618.5,620.25,618.5,620,2482
20130701|2013-04-25 09:30,25,620.25,623.75,620.25,621.25,7658
20130701|2013-04-25 10:00,25,621.25,623.5,620.75,623.5,4478
20130701|2013-04-25 10:30,25,623.75,624.5,620.75,621.75,4624
20130701|2013-04-25 11:00,25,621.5,623.25,621.5,623.25,1498
20130701|2013-04-25 11:30,25,623.25,624,622.75,623.25,2292
20130701|2013-04-25 12:00,25,623.5,625.25,623.25,623.75,2399
20130701|2013-04-25 12:30,25,624,627,623.25,623.5,5131
20130701|2013-04-25 13:00,25,623.5,625.5,621.25,625,6463
20130701|2013-04-25 19:00,26,624,624.5,622,622.5,448
20130701|2013-04-25 19:30,26,622.75,623.75,622.75,623.25,29
20130701|2013-04-25 20:00,26,623.25,624.25,622.75,624,64
20130701|2013-04-25 20:30,26,624,624.25,623.5,623.5,36
20130701|2013-04-25 21:00,26,623.5,623.5,623.25,623.25,26
20130701|2013-04-25 21:30,26,623.5,624.25,623.25,623.75,46
20130701|2013-04-25 22:00,26,623,623.5,622.75,623.25,15
20130701|2013-04-25 22:30,26,623.25,623.25,622.75,622.75,9
20130701|2013-04-25 23:00,26,623,623.5,622.75,623,11
20130701|2013-04-25 23:30,26,623.5,623.5,623,623,22
20130701|2013-04-26 00:00,26,623,623.25,622.75,623.25,15
20130701|2013-04-26 00:30,26,623,623.5,622.75,623.5,18
20130701|2013-04-26 01:00,26,623.5,623.5,622.25,622.25,69
20130701|2013-04-26 01:30,26,622.25,622.5,622,622.5,72
20130701|2013-04-26 02:00,26,622.5,623.25,622.25,623.25,85
20130701|2013-04-26 02:30,26,623,623.5,622.5,622.75,39
20130701|2013-04-26 03:00,26,622.75,623.5,622.75,623.5,102
20130701|2013-04-26 03:30,26,623.5,623.5,622.25,622.75,117
20130701|2013-04-26 04:00,26,622.5,622.75,622.25,622.75,67
20130701|2013-04-26 04:30,26,622.25,622.75,621.75,622.75,223
20130701|2013-04-26 05:00,26,622.25,623,622,622.5,81
20130701|2013-04-26 05:30,26,622.5,623.25,621.75,622,94
20130701|2013-04-26 06:00,26,622,622.25,621.75,622.25,92
20130701|2013-04-26 06:30,26,622.25,622.25,618,619.5,1211
20130701|2013-04-26 07:00,26,619.25,619.5,618,619.25,549
20130701|2013-04-26 07:30,26,619.25,619.5,618,618.25,324
20130701|2013-04-26 08:30,26,618.75,620.75,618.25,620.5,3158
20130701|2013-04-26 09:00,26,620.75,621.75,620,621.5,2270
20130701|2013-04-26 09:30,26,621.5,621.5,618.75,620.5,6235
20130701|2013-04-26 10:00,26,620.75,622.5,620,620.75,5089
20130701|2013-04-26 10:30,26,620.5,621,619.75,620,2448
20130701|2013-04-26 11:00,26,619.75,620,618.5,619.5,3598
20130701|2013-04-26 11:30,26,619.25,620.25,619.25,620,1942
20130701|2013-04-26 12:00,26,619.75,620.75,619.75,620.25,2316
20130701|2013-04-26 12:30,26,620,620.5,619.75,620.5,2344
20130701|2013-04-26 13:00,26,620.5,621.25,618.5,619.5,7943
20130701|2013-04-28 19:00,29,625,632.5,625,630.25,4590
20130701|2013-04-28 19:30,29,630,630.25,628.5,628.5,298
20130701|2013-04-28 20:00,29,628.75,631.25,628.75,630.75,284
20130701|2013-04-28 20:30,29,631.25,631.5,630.25,630.75,205
20130701|2013-04-28 21:00,29,630.75,631.75,630.75,631,218
20130701|2013-04-28 21:30,29,630.75,631.25,630,631.25,85
20130701|2013-04-28 22:00,29,631.25,631.75,631,631.75,129
20130701|2013-04-28 22:30,29,631.25,631.25,630.25,631,149
20130701|2013-04-28 23:00,29,630.5,632,630.5,632,113
20130701|2013-04-28 23:30,29,631.75,632,630.75,630.75,95
20130701|2013-04-29 00:00,29,630.75,631,630.5,631,35
20130701|2013-04-29 00:30,29,631,632,631,631.75,132
20130701|2013-04-29 01:00,29,631.75,632.5,631.25,632.25,109
20130701|2013-04-29 01:30,29,632.5,632.75,632.25,632.5,91
20130701|2013-04-29 02:00,29,632.25,633,632.25,632.75,198
20130701|2013-04-29 02:30,29,633,633,631.75,632.5,167
20130701|2013-04-29 03:00,29,632.5,632.75,632,632.25,186
20130701|2013-04-29 03:30,29,632.5,632.5,631.5,631.75,137
20130701|2013-04-29 04:00,29,631.75,632.25,630.75,630.75,223
20130701|2013-04-29 04:30,29,630.75,632,630.5,631.75,342
20130701|2013-04-29 05:00,29,631.75,632.5,631.5,631.5,212
20130701|2013-04-29 05:30,29,631.5,631.75,631.25,631.25,54
20130701|2013-04-29 06:00,29,631.25,631.5,630.75,631,106
20130701|2013-04-29 06:30,29,631,631.25,630.25,630.75,411
20130701|2013-04-29 07:00,29,630.75,631.5,630.25,631,804
20130701|2013-04-29 07:30,29,630.75,632,630.25,632,361
20130701|2013-04-29 08:30,29,632,638.75,630.75,636.75,14754
20130701|2013-04-29 09:00,29,637,639.75,636.75,638.25,6757
20130701|2013-04-29 09:30,29,638.5,648.5,638.25,646,23437
20130701|2013-04-29 10:00,29,646.25,652,645.75,649.25,15164
20130701|2013-04-29 10:30,29,649.5,657.5,649.25,656.5,15513
20130701|2013-04-29 11:00,29,656.75,659,654.5,654.5,8272
20130701|2013-04-29 11:30,29,654.5,656.75,653.25,654.75,6187
20130701|2013-04-29 12:00,29,654.75,656.75,654.5,656.25,4993
20130701|2013-04-29 12:30,29,656.25,659.75,656,659.75,8398
20130701|2013-04-29 13:00,29,659.75,659.75,658.25,659.75,5986
20130701|2013-04-29 19:30,30,667,667.25,666.25,667.25,80
20130701|2013-04-30 06:00,30,665.5,665.75,665,665.25,244
20130701|2013-04-30 06:30,30,665.25,665.75,659.75,659.75,2417
20130701|2013-04-30 07:00,30,659.75,660.5,657.75,658.75,2991
20130701|2013-04-30 07:30,30,658.75,660.25,658.75,659.75,951
20130701|2013-04-30 08:30,30,659.5,660,651.5,654.75,13313
20130701|2013-04-30 09:00,30,655,658.25,654.5,658,6281
20130701|2013-04-30 09:30,30,657.75,658.75,653.75,654.25,14213
20130701|2013-04-30 10:00,30,654.25,656.5,647.75,652.25,12733
20130701|2013-04-30 10:30,30,652,655,649.5,654.25,9487
20130701|2013-04-30 11:00,30,654.25,656.25,653.5,654.5,6096
20130701|2013-04-30 11:30,30,654.5,655.25,651.5,651.75,4596
20130701|2013-04-30 12:00,30,651.75,654.25,651.5,652,5061
20130701|2013-04-30 12:30,30,652.25,655,650.25,653.75,6705
20130701|2013-04-30 13:00,30,653.5,653.75,648.5,649.25,15104
20130701|2013-04-30 19:00,1,647,648,645.25,647,1758
20130701|2013-04-30 19:30,1,646.75,647.25,646,646,167
20130701|2013-04-30 20:00,1,646,646.5,644.75,645,384
20130701|2013-04-30 20:30,1,645,646,644.5,646,278
20130701|2013-04-30 21:00,1,646,646.5,645.75,646,91
20130701|2013-04-30 21:30,1,645.5,646,645.5,645.75,51
20130701|2013-04-30 22:00,1,645.75,646,645,645.25,84
20130701|2013-04-30 22:30,1,645.25,645.25,645,645,53
20130701|2013-04-30 23:00,1,645,645.5,644.25,644.25,132
20130701|2013-04-30 23:30,1,644.25,645.75,644.25,645.75,261
20130701|2013-05-01 00:00,1,645.75,646,645.5,645.75,46
20130701|2013-05-01 00:30,1,645.75,646,645.5,646,19
20130701|2013-05-01 01:00,1,646,646.5,645.5,645.75,64
20130701|2013-05-01 01:30,1,646,646.5,645.75,645.75,97
20130701|2013-05-01 02:00,1,646.25,646.75,645.75,646.75,96
20130701|2013-05-01 02:30,1,646.5,646.5,645.75,646,82
20130701|2013-05-01 03:00,1,645.75,646,645.25,645.25,86
20130701|2013-05-01 03:30,1,645.5,645.75,644.75,645.25,212
20130701|2013-05-01 04:00,1,645.25,645.25,644.25,644.25,159
20130701|2013-05-01 04:30,1,644.5,644.5,643,643.5,383
20130701|2013-05-01 05:00,1,643,644,642.25,643.25,400
20130701|2013-05-01 05:30,1,643.25,645.5,643.25,644.25,539
20130701|2013-05-01 06:00,1,644.5,645.75,644.25,644.25,365
20130701|2013-05-01 06:30,1,644,644.25,641,641.25,1301
20130701|2013-05-01 07:00,1,641.25,643.25,640.25,642.75,1592
20130701|2013-05-01 07:30,1,642.75,643.25,641.75,642.5,665
20130701|2013-05-01 08:30,1,642.5,645.25,641.5,643.5,5810
20130701|2013-05-01 09:00,1,643.5,644.75,639.5,642,6342
20130701|2013-05-01 09:30,1,641.75,647.5,641.5,644.75,11003
20130701|2013-05-01 10:00,1,644.75,649.25,644.75,647.5,7500
20130701|2013-05-01 10:30,1,647.5,651.75,647.5,650.25,6464
20130701|2013-05-01 11:00,1,650.25,652.75,648.5,651.5,6585
20130701|2013-05-01 11:30,1,651.5,652,649,649.5,3865
20130701|2013-05-01 12:00,1,649.75,650,648,649,2504
20130701|2013-05-01 12:30,1,649,651.75,649,649.25,3374
20130701|2013-05-01 13:00,1,649.25,650,645.75,646.5,5838
20130701|2013-05-01 19:00,2,646,646.75,645,646.5,830
20130701|2013-05-01 19:30,2,646.25,647,646.25,647,197
20130701|2013-05-01 20:00,2,646.75,648,646.5,647.25,220
20130701|2013-05-01 20:30,2,647.25,648,647.25,647.5,168
20130701|2013-05-01 21:00,2,647.5,647.75,647.25,647.5,20
20130701|2013-05-01 21:30,2,647.75,648,647.5,647.75,30
20130701|2013-05-01 22:00,2,647.75,648,647.5,648,34
20130701|2013-05-01 22:30,2,647.5,648.25,647.5,648.25,7
20130701|2013-05-01 23:00,2,648.25,648.5,648.25,648.5,74
20130701|2013-05-01 23:30,2,648.5,648.5,647.75,647.75,30
20130701|2013-05-02 00:00,2,648,648.25,647.75,648.25,29
20130701|2013-05-02 00:30,2,648,649,648,649,103
20130701|2013-05-02 01:00,2,648.75,650,648.75,649.75,269
20130701|2013-05-02 01:30,2,650,650.25,649.75,650,102
20130701|2013-05-02 02:00,2,650,650.25,649.5,650,58
20130701|2013-05-02 02:30,2,650.25,650.25,649.5,650,50
20130701|2013-05-02 03:00,2,649.5,650.25,649.5,650.25,115
20130701|2013-05-02 03:30,2,650.25,651.75,650,651.25,430
20130701|2013-05-02 04:00,2,651,651.5,649.25,649.75,198
20130701|2013-05-02 04:30,2,649.75,651.5,649.25,650,519
20130701|2013-05-02 05:00,2,650,653.75,649.5,653.75,725
20130701|2013-05-02 05:30,2,653.75,654.75,653.25,654.75,428
20130701|2013-05-02 06:00,2,654.25,656.75,654.25,656.25,899
20130701|2013-05-02 06:30,2,656.25,656.5,653.5,654,664
20130701|2013-05-02 07:00,2,654,655.25,652.75,653,896
20130701|2013-05-02 07:30,2,653.25,654.25,653.25,654,562
20130701|2013-05-02 08:30,2,653.5,655,650.5,651.75,5878
20130701|2013-05-02 09:00,2,652,652.75,648,650.75,4430
20130701|2013-05-02 09:30,2,651,656.25,650.5,655.5,8600
20130701|2013-05-02 10:00,2,655.25,659.25,654.75,655.25,8768
20130701|2013-05-02 10:30,2,655.25,658.5,655,658.25,4120
20130701|2013-05-02 11:00,2,658.25,658.25,653.75,656.25,4405
20130701|2013-05-02 11:30,2,656.5,657.5,655.5,657.25,2824
20130701|2013-05-02 12:00,2,657.5,659.25,657.25,659,4351
20130701|2013-05-02 12:30,2,659,662.5,658.75,661.25,11600
20130701|2013-05-02 13:00,2,661.25,662.75,660,662.25,8617
20130701|2013-05-02 19:00,3,660.5,661.25,660.25,660.75,986
20130701|2013-05-02 19:30,3,660.75,661.25,660.5,661,151
20130701|2013-05-02 20:00,3,661.25,661.25,660.5,661.25,70
20130701|2013-05-02 20:30,3,661,661.5,660.75,661,51
20130701|2013-05-02 21:00,3,661,661.5,660.75,661.5,44
20130701|2013-05-02 21:30,3,661.25,661.5,661,661,45
20130701|2013-05-02 22:00,3,661.25,661.5,661,661,94
20130701|2013-05-02 22:30,3,661.25,661.5,661,661.25,61
20130701|2013-05-02 23:00,3,661.5,661.75,661.25,661.25,49
20130701|2013-05-02 23:30,3,661.25,661.75,661.25,661.5,41
20130701|2013-05-03 00:00,3,661.75,661.75,661.25,661.5,29
20130701|2013-05-03 00:30,3,661.25,661.5,661.25,661.5,68
20130701|2013-05-03 01:00,3,661.5,661.75,661.5,661.5,38
20130701|2013-05-03 01:30,3,661.5,661.75,661,661,77
20130701|2013-05-03 02:00,3,661,661.5,661,661.25,130
20130701|2013-05-03 02:30,3,661.25,662,661.25,661.75,123
20130701|2013-05-03 03:00,3,661.25,661.75,661,661.25,96
20130701|2013-05-03 03:30,3,661.75,662,661.75,662,129
20130701|2013-05-03 04:00,3,661.75,662,661.75,661.75,123
20130701|2013-05-03 04:30,3,661.75,662,661.5,662,250
20130701|2013-05-03 05:00,3,662,663,661.75,662.5,514
20130701|2013-05-03 05:30,3,662.25,664.5,662.25,664.25,806
20130701|2013-05-03 06:00,3,664.25,664.75,664.25,664.75,439
20130701|2013-05-03 06:30,3,664.75,664.75,663.5,664.25,873
20130701|2013-05-03 07:00,3,664.25,664.25,662.5,663.25,830
20130701|2013-05-03 07:30,3,663,663.25,662.75,662.75,533
20130701|2013-05-03 08:30,3,662.75,663.75,658.5,658.75,8292
20130701|2013-05-03 09:00,3,658.75,663.75,657.75,662.25,4780
20130701|2013-05-03 09:30,3,662.5,662.75,659,659.75,5835
20130701|2013-05-03 10:00,3,659.5,661.25,658.5,661,4070
20130701|2013-05-03 10:30,3,661,663,660.75,662.25,3900
20130701|2013-05-03 11:00,3,662.25,664.75,661.75,664.75,4516
20130701|2013-05-03 11:30,3,664.5,667,664.5,666.5,7581
20130701|2013-05-03 12:00,3,666.75,667,663,663.25,2845
20130701|2013-05-03 12:30,3,663.5,664.25,660.25,661.25,4611
20130701|2013-05-03 13:00,3,661.25,662.25,659.5,661.5,9268
20130701|2013-05-05 19:00,6,650.5,652,644.5,647.75,5106
20130701|2013-05-05 19:30,6,648,649.5,648,649,619
20130701|2013-05-05 20:00,6,648.75,650.5,648.5,650,281
20130701|2013-05-05 20:30,6,650.25,651.25,649.75,651,255
20130701|2013-05-05 21:00,6,650.75,651,649.75,650.5,150
20130701|2013-05-05 21:30,6,650.5,650.5,649.5,649.5,145
20130701|2013-05-05 22:00,6,650,650,649.5,649.75,69
20130701|2013-05-05 22:30,6,649.75,650.5,649.5,650,88
20130701|2013-05-05 23:00,6,650,650.75,649.75,650.25,92
20130701|2013-05-05 23:30,6,650,650,649,649,109
20130701|2013-05-06 00:00,6,649,649.25,647.5,647.75,141
20130701|2013-05-06 00:30,6,648,648.5,647.5,648,36
20130701|2013-05-06 01:00,6,648.25,649,648,648.25,79
20130701|2013-05-06 01:30,6,648,648.5,648,648.5,78
20130701|2013-05-06 02:00,6,648.5,649,648,648.5,88
20130701|2013-05-06 02:30,6,648.5,649.25,648.5,648.75,42
20130701|2013-05-06 03:00,6,648.75,649,648,648.25,174
20130701|2013-05-06 03:30,6,648.25,648.5,648,648,47
20130701|2013-05-06 04:00,6,648.25,648.5,648,648.25,100
20130701|2013-05-06 04:30,6,648,648,646.25,646.25,373
20130701|2013-05-06 05:00,6,646.25,646.5,645.25,646,380
20130701|2013-05-06 05:30,6,645.75,645.75,645.25,645.75,178
20130701|2013-05-06 06:00,6,646,646.75,645.5,645.75,225
20130701|2013-05-06 06:30,6,645.75,646.25,642,642.25,1357
20130701|2013-05-06 07:00,6,642,645,640.75,643.25,1700
20130701|2013-05-06 07:30,6,643.5,645,643.5,644.5,427
20130701|2013-05-06 08:30,6,644.5,648.25,644.25,646.75,6774
20130701|2013-05-06 09:00,6,646.5,647.25,642,643.25,4705
20130701|2013-05-06 09:30,6,643,646.75,642.25,644.75,5581
20130701|2013-05-06 10:00,6,644.5,645.25,639.75,640.75,7503
20130701|2013-05-06 10:30,6,640.75,641.5,634,635.25,11468
20130701|2013-05-06 11:00,6,635.25,638,634.5,637.5,5893
20130701|2013-05-06 11:30,6,637.25,638,633.25,635,5060
20130701|2013-05-06 12:00,6,635.25,636.25,633.5,635,2812
20130701|2013-05-06 12:30,6,635.25,638.25,634.25,637.75,4581
20130701|2013-05-06 13:00,6,637.75,638.25,635.5,636.75,7283
20130701|2013-05-06 19:00,7,638.5,640.5,637.5,638.5,1469
20130701|2013-05-06 19:30,7,638.5,639,637,637.75,297
20130701|2013-05-06 20:00,7,638,638,636.75,637.5,154
20130701|2013-05-06 20:30,7,637.25,637.75,637,637.75,125
20130701|2013-05-06 21:00,7,638,638.5,637.5,638,87
20130701|2013-05-06 21:30,7,638,638.5,637.75,638.25,72
20130701|2013-05-06 22:00,7,638.25,638.75,637.75,638.25,78
20130701|2013-05-06 22:30,7,638.25,638.5,638,638,12
20130701|2013-05-06 23:00,7,638,638.25,638,638,25
20130701|2013-05-06 23:30,7,637.75,637.75,637.5,637.75,18
20130701|2013-05-07 00:00,7,637.5,638,637.25,638,70
20130701|2013-05-07 00:30,7,638,638,637.75,637.75,28
20130701|2013-05-07 01:00,7,637.75,638.25,637.75,637.75,41
20130701|2013-05-07 01:30,7,637.5,637.75,637.25,637.5,68
20130701|2013-05-07 02:00,7,637.75,638.5,637.5,638.5,140
20130701|2013-05-07 02:30,7,638.5,639,638.25,638.5,61
20130701|2013-05-07 03:00,7,638.75,640.25,638.75,640,528
20130701|2013-05-07 03:30,7,640,642.5,640,642,562
20130701|2013-05-07 04:00,7,642.25,642.25,641.5,641.75,138
20130701|2013-05-07 04:30,7,641.75,641.75,640.75,641,227
20130701|2013-05-07 05:00,7,641,641.5,641,641,95
20130701|2013-05-07 05:30,7,641.25,642,640.25,640.5,406
20130701|2013-05-07 06:00,7,640.5,641,640.5,640.5,143
20130701|2013-05-07 06:30,7,640.5,640.5,638.25,638.5,528
20130701|2013-05-07 07:00,7,638.75,638.75,635.25,636.25,1160
20130701|2013-05-07 07:30,7,636.5,638.5,636,637,590
20130701|2013-05-07 08:30,7,637,639.75,635.5,639.25,4728
20130701|2013-05-07 09:00,7,639,640,633.75,634.75,5724
20130701|2013-05-07 09:30,7,634.5,641.5,634.5,639,9803
20130701|2013-05-07 10:00,7,638.75,639.5,635.25,636.75,5643
20130701|2013-05-07 10:30,7,636.5,638.5,636.5,638.25,2630
20130701|2013-05-07 11:00,7,638.25,639.5,637.5,639.5,2337
20130701|2013-05-07 11:30,7,639.25,645.75,639.25,645.25,6666
20130701|2013-05-07 12:00,7,645.5,645.75,642.25,642.5,4050
20130701|2013-05-07 12:30,7,642.75,644,642,644,2950
20130701|2013-05-07 13:00,7,643.75,644.5,639.25,639.75,8568
20130701|2013-05-07 19:00,8,639,641,637,639.25,1129
20130701|2013-05-07 19:30,8,639,639.5,638.25,638.5,123
20130701|2013-05-07 20:00,8,638.75,640.5,638.75,640.25,224
20130701|2013-05-07 20:30,8,640.5,640.75,639.75,640.75,257
20130701|2013-05-07 21:00,8,641,641,640.5,640.5,58
20130701|2013-05-07 21:30,8,640.5,640.75,640.25,640.25,60
20130701|2013-05-07 22:00,8,640.25,640.75,640,640.75,43
20130701|2013-05-07 22:30,8,640.75,641.25,640.75,641,26
20130701|2013-05-07 23:00,8,640.75,641.25,640.75,641,12
20130701|2013-05-07 23:30,8,641.25,641.5,641.25,641.5,25
20130701|2013-05-08 00:00,8,641.5,642,641.25,642,26
20130701|2013-05-08 00:30,8,642,642,641.5,642,24
20130701|2013-05-08 01:00,8,642,642.75,642,642.5,59
20130701|2013-05-08 01:30,8,642.25,642.5,641.75,642.5,33
20130701|2013-05-08 02:00,8,642.25,642.5,642,642.5,34
20130701|2013-05-08 02:30,8,642.75,643,642.5,642.5,60
20130701|2013-05-08 03:00,8,642.5,642.5,641,641,99
20130701|2013-05-08 03:30,8,641.25,642.25,641,641.5,113
20130701|2013-05-08 04:00,8,641.5,641.75,641,641,73
20130701|2013-05-08 04:30,8,641.25,641.5,641,641.25,117
20130701|2013-05-08 05:00,8,641,641.5,640.5,640.5,174
20130701|2013-05-08 05:30,8,640.5,641.25,640.5,640.5,162
20130701|2013-05-08 06:00,8,640.5,641,640,640,170
20130701|2013-05-08 06:30,8,640,640.25,639,639.25,425
20130701|2013-05-08 07:00,8,639,639.25,638,638.25,403
20130701|2013-05-08 07:30,8,638,639,638,638.25,368
20130701|2013-05-08 08:30,8,639,639.25,636.5,637.75,3808
20130701|2013-05-08 09:00,8,637.75,639.5,637.5,638.75,2495
20130701|2013-05-08 09:30,8,638.5,638.75,634.5,635.5,7432
20130701|2013-05-08 10:00,8,635.75,635.75,633.25,633.75,5323
20130701|2013-05-08 10:30,8,633.75,635,627.5,629.25,12075
20130701|2013-05-08 11:00,8,629,630.75,626.5,629.5,8942
20130701|2013-05-08 11:30,8,629.75,632.75,629.25,632,3793
20130701|2013-05-08 12:00,8,632,633.25,631.5,631.5,2237
20130701|2013-05-08 12:30,8,631.5,632.5,630.5,631,2364
20130701|2013-05-08 13:00,8,631,633.75,629.5,633.5,7048
20130701|2013-05-08 19:00,9,633,633,631.25,631.25,587
20130701|2013-05-08 19:30,9,631.5,631.5,629.75,630.5,291
20130701|2013-05-08 20:00,9,630.5,631.75,630.25,630.25,129
20130701|2013-05-08 20:30,9,630.25,630.5,630,630.25,40
20130701|2013-05-08 21:00,9,630.75,631.25,630.75,631.25,28
20130701|2013-05-08 21:30,9,631.25,632,631,631.75,52
20130701|2013-05-08 22:00,9,631.5,631.5,629,630.5,273
20130701|2013-05-08 22:30,9,630.75,631,629,629.75,241
20130701|2013-05-08 23:00,9,629.5,629.75,629,629.75,23
20130701|2013-05-08 23:30,9,630,630,629.75,629.75,16
20130701|2013-05-09 00:00,9,630,631.25,630,630.75,84
20130701|2013-05-09 00:30,9,630.5,631,630.25,631,26
20130701|2013-05-09 01:00,9,631,631.25,630.75,631,30
20130701|2013-05-09 01:30,9,631.25,632.75,631,632.25,100
20130701|2013-05-09 02:00,9,631.75,633.25,631.5,633,159
20130701|2013-05-09 02:30,9,632.75,633,630.25,630.5,76
20130701|2013-05-09 03:00,9,630.25,630.75,630,630.25,184
20130701|2013-05-09 03:30,9,630.25,631,630,631,71
20130701|2013-05-09 04:00,9,630.5,632.25,630.5,632,135
20130701|2013-05-09 04:30,9,632,632.25,631.25,632,148
20130701|2013-05-09 05:00,9,632,632.5,632,632.5,133
20130701|2013-05-09 05:30,9,632.5,634.5,632.25,633.5,418
20130701|2013-05-09 06:00,9,633.25,633.5,632.5,633.5,258
20130701|2013-05-09 06:30,9,633.75,633.75,631.25,631.25,448
20130701|2013-05-09 07:00,9,631.5,632.5,631.25,632,443
20130701|2013-05-09 07:30,9,632,633.25,631.5,633,521
20130701|2013-05-09 08:30,9,633,637.75,632.75,636.25,6613
20130701|2013-05-09 09:00,9,636,637.5,635.25,637,2557
20130701|2013-05-09 09:30,9,637.25,640.75,637,640,7923
20130701|2013-05-09 10:00,9,640.25,643.5,640,641.75,10647
20130701|2013-05-09 10:30,9,641.5,642.5,641.25,642.5,3469
20130701|2013-05-09 11:00,9,642.5,647.25,642,645.5,10958
20130701|2013-05-09 11:30,9,645.5,648.75,645.25,646.75,7826
20130701|2013-05-09 12:00,9,647,648.25,646.75,647.5,3487
20130701|2013-05-09 12:30,9,647.75,652.5,647.25,651,11835
20130701|2013-05-09 13:00,9,651,651.5,646.75,647.5,10019
20130701|2013-05-09 19:00,10,647.25,648.25,646.5,648,803
20130701|2013-05-09 19:30,10,648,648.25,647.5,648,97
20130701|2013-05-09 20:00,10,648.25,648.25,647.5,647.75,117
20130701|2013-05-09 20:30,10,647.75,648,646.75,647,171
20130701|2013-05-09 21:00,10,647.25,647.25,646.25,646.25,147
20130701|2013-05-09 21:30,10,646.25,647,645.5,646.75,180
20130701|2013-05-09 22:00,10,646.5,647,646,646.5,100
20130701|2013-05-09 22:30,10,646.75,646.75,646.25,646.25,15
20130701|2013-05-09 23:00,10,646.75,647,646.25,646.75,26
20130701|2013-05-09 23:30,10,646.75,647,646.75,647,51
20130701|2013-05-10 00:00,10,647,647,646.75,646.75,4
20130701|2013-05-10 00:30,10,647,647,646.75,647,40
20130701|2013-05-10 01:00,10,647,647,646.75,646.75,75
20130701|2013-05-10 01:30,10,647,647.75,647,647.75,71
20130701|2013-05-10 02:00,10,647.75,648,647.25,647.5,76
20130701|2013-05-10 02:30,10,647.25,647.5,646.75,647,95
20130701|2013-05-10 03:00,10,646.75,647.25,645,645,489
20130701|2013-05-10 03:30,10,645.25,646.5,644.75,646.25,204
20130701|2013-05-10 04:00,10,646.25,646.25,644,645.5,389
20130701|2013-05-10 04:30,10,645.25,645.75,645,645.75,140
20130701|2013-05-10 05:00,10,645.5,648.25,645.25,648.25,311
20130701|2013-05-10 05:30,10,648.25,648.5,646.75,647,402
20130701|2013-05-10 06:00,10,646.75,647.25,646,647,267
20130701|2013-05-10 06:30,10,647,647.25,645.75,646.5,531
20130701|2013-05-10 07:00,10,646.5,647,645,645.5,434
20130701|2013-05-10 07:30,10,645.5,645.75,645,645.5,536
20130701|2013-05-10 08:30,10,645,646.75,644.75,645,3756
20130701|2013-05-10 09:00,10,645.25,645.75,643.25,643.75,3723
20130701|2013-05-10 09:30,10,643.75,644,635.5,636.5,12826
20130701|2013-05-10 10:00,10,636.25,638.75,636,637.75,4990
20130701|2013-05-10 10:30,10,638,641.5,637.75,639.25,5769
20130701|2013-05-10 11:00,10,638.75,643,625,632.25,31899
20130701|2013-05-10 11:30,10,632.5,636,631,635.75,6043
20130701|2013-05-10 12:00,10,635.75,638,634,634.25,4978
20130701|2013-05-10 12:30,10,634.5,636.5,634,635.5,3819
20130701|2013-05-10 13:00,10,635.25,637.25,634.5,636.5,7839
20130701|2013-05-12 19:00,13,632.5,639.75,632.5,639,1579
20130701|2013-05-12 19:30,13,639.25,639.25,638.25,638.5,154
20130701|2013-05-12 20:00,13,639,639.75,638.25,639.25,239
20130701|2013-05-12 20:30,13,638.75,640.5,638.5,639,221
20130701|2013-05-12 21:00,13,638.75,639.5,638.5,639.25,49
20130701|2013-05-12 21:30,13,639.5,639.5,638.5,639.25,35
20130701|2013-05-12 22:00,13,639.25,639.25,638.5,639,82
20130701|2013-05-12 22:30,13,639,639,638.75,638.75,11
20130701|2013-05-12 23:00,13,639,639,638.25,638.75,26
20130701|2013-05-12 23:30,13,638.75,639.25,638.75,639.25,38
20130701|2013-05-13 00:00,13,638.75,639.75,638.75,639.25,44
20130701|2013-05-13 00:30,13,639.25,639.5,638.75,639,36
20130701|2013-05-13 01:00,13,638.75,639.25,638.25,638.25,75
20130701|2013-05-13 01:30,13,638.75,639.5,638.25,638.5,157
20130701|2013-05-13 02:00,13,639,639.5,638.5,639.5,43
20130701|2013-05-13 02:30,13,639,639.5,638.5,639,80
20130701|2013-05-13 03:00,13,639.25,639.5,638.75,638.75,85
20130701|2013-05-13 03:30,13,639.25,639.25,638.75,638.75,106
20130701|2013-05-13 04:00,13,638.5,638.5,638,638.25,93
20130701|2013-05-13 04:30,13,638.25,638.5,637.5,638,214
20130701|2013-05-13 05:00,13,638,638.25,637.5,638,51
20130701|2013-05-13 05:30,13,638.25,639.75,638,639.75,151
20130701|2013-05-13 06:00,13,639.75,640,638.75,639.75,137
20130701|2013-05-13 06:30,13,639.75,640,638.25,638.5,336
20130701|2013-05-13 07:00,13,638.5,639.5,637.5,638.75,547
20130701|2013-05-13 07:30,13,639,640.25,638.5,640,349
20130701|2013-05-13 08:30,13,640,645,638.25,643.75,6245
20130701|2013-05-13 09:00,13,643.75,646.5,643.25,646.25,4879
20130701|2013-05-13 09:30,13,646.25,655.75,646,655,23402
20130701|2013-05-13 10:00,13,655.25,658,654,654.25,13069
20130701|2013-05-13 10:30,13,654.25,657,654.25,656.75,5793
20130701|2013-05-13 11:00,13,657,661,655.5,655.75,11688
20130701|2013-05-13 11:30,13,655.75,657.25,654.25,656.5,6407
20130701|2013-05-13 12:00,13,656.75,658.25,656,657.5,5084
20130701|2013-05-13 12:30,13,657.5,658.75,654.75,655.5,7091
20130701|2013-05-13 13:00,13,655.5,657,652,656.25,14422
20130701|2013-05-13 19:00,14,655,656,654.25,654.5,1089
20130701|2013-05-13 19:30,14,654.5,655.25,653.5,653.75,219
20130701|2013-05-13 20:00,14,653.75,655.25,653.5,655.25,305
20130701|2013-05-13 20:30,14,655.25,655.5,654.5,655,150
20130701|2013-05-13 21:00,14,655,655.5,654.75,655,42
20130701|2013-05-13 21:30,14,655.25,657,655.25,656.5,137
20130701|2013-05-13 22:00,14,656.5,656.75,654.25,654.5,80
20130701|2013-05-13 22:30,14,654.5,654.75,654,654.25,80
20130701|2013-05-13 23:00,14,654.25,654.5,654.25,654.5,66
20130701|2013-05-13 23:30,14,654.75,655.25,654.75,655.25,54
20130701|2013-05-14 00:00,14,655.25,655.5,655,655.5,23
20130701|2013-05-14 00:30,14,655.75,657.5,655.5,657,165
20130701|2013-05-14 01:00,14,657.25,657.75,657,657.75,35
20130701|2013-05-14 01:30,14,657.5,657.75,656.75,656.75,76
20130701|2013-05-14 02:00,14,657.25,657.25,655,655.25,219
20130701|2013-05-14 02:30,14,655.25,656.25,655,656.25,142
20130701|2013-05-14 03:00,14,655.75,655.75,652.75,653,294
20130701|2013-05-14 03:30,14,653,653.75,652.5,653,125
20130701|2013-05-14 04:00,14,652.75,653.75,651,652,329
20130701|2013-05-14 04:30,14,652,653.5,651.5,652.5,305
20130701|2013-05-14 05:00,14,652.75,653.75,652.5,653.25,230
20130701|2013-05-14 05:30,14,653.25,655.5,653.25,655.25,289
20130701|2013-05-14 06:00,14,655,656,654.75,655,190
20130701|2013-05-14 06:30,14,655.25,656.75,655.25,656,258
20130701|2013-05-14 07:00,14,656.25,657.25,652.5,653,1160
20130701|2013-05-14 07:30,14,652.75,653.25,651.75,652.5,781
20130701|2013-05-14 08:30,14,652.25,653.5,650,653,5725
20130701|2013-05-14 09:00,14,653,653.25,647.5,649.5,5070
20130701|2013-05-14 09:30,14,649.5,650.75,646.5,650.5,8128
20130701|2013-05-14 10:00,14,650.25,650.5,647.75,648.5,3391
20130701|2013-05-14 10:30,14,648.5,650.25,647.5,649.25,3011
20130701|2013-05-14 11:00,14,649,651.75,648.25,651.5,2459
20130701|2013-05-14 11:30,14,651.5,653,651.5,651.75,3097
20130701|2013-05-14 12:00,14,652,653,651.5,652.75,1965
20130701|2013-05-14 12:30,14,652.75,652.75,650.75,651.75,2084
20130701|2013-05-14 13:00,14,651.5,653.5,650,652.75,6235
20130701|2013-05-14 19:00,15,652,652.5,651,651.75,341
20130701|2013-05-14 19:30,15,651.5,652.5,651.5,652,92
20130701|2013-05-14 20:00,15,652.25,652.5,652,652.25,39
20130701|2013-05-14 20:30,15,652.25,652.5,652,652.5,50
20130701|2013-05-14 21:00,15,652.25,652.25,651,652,135
20130701|2013-05-14 21:30,15,652,652.25,651,651.75,155
20130701|2013-05-14 22:00,15,651.25,651.75,650.75,651.25,91
20130701|2013-05-14 22:30,15,651.25,651.5,650.75,651,52
20130701|2013-05-14 23:00,15,651,652,651,651.75,50
20130701|2013-05-14 23:30,15,651.25,652,651.25,652,17
20130701|2013-05-15 00:00,15,652.25,652.5,652,652.5,33
20130701|2013-05-15 00:30,15,652.5,652.75,652.5,652.5,53
20130701|2013-05-15 01:00,15,652.5,652.5,651.75,652,20
20130701|2013-05-15 01:30,15,651.5,652.5,651.25,651.5,101
20130701|2013-05-15 02:00,15,651.5,651.75,650,650,177
20130701|2013-05-15 02:30,15,650,650.75,649.5,650.75,212
20130701|2013-05-15 03:00,15,650.5,651.25,650,650.75,105
20130701|2013-05-15 03:30,15,650.75,651,650.25,651,107
20130701|2013-05-15 04:00,15,651,651,649.5,649.75,168
20130701|2013-05-15 04:30,15,649.75,650.25,649.75,650,55
20130701|2013-05-15 05:00,15,650.25,651,650.25,650.5,78
20130701|2013-05-15 05:30,15,650.75,651,650.5,651,38
20130701|2013-05-15 06:00,15,650.75,651.25,650.75,651.25,89
20130701|2013-05-15 06:30,15,651.25,651.5,650.25,650.75,156
20130701|2013-05-15 07:00,15,650.75,651,648,648.25,762
20130701|2013-05-15 07:30,15,648.5,648.75,647.5,647.75,465
20130701|2013-05-15 08:30,15,647.5,648.25,645,647.5,4559
20130701|2013-05-15 09:00,15,647.25,649.25,646.5,649,1786
20130701|2013-05-15 09:30,15,649,659.75,648.5,657.75,16855
20130701|2013-05-15 10:00,15,657.5,658,654,655.5,5914
20130701|2013-05-15 10:30,15,655.5,655.5,652.25,655,3391
20130701|2013-05-15 11:00,15,655.25,656.5,654.25,656.25,2907
20130701|2013-05-15 11:30,15,656.5,656.75,651.25,652.75,6222
20130701|2013-05-15 12:00,15,652.75,653.5,651.25,652.75,1835
20130701|2013-05-15 12:30,15,653,653,648,648.75,3613
20130701|2013-05-15 13:00,15,648.75,651.5,647.5,650.5,7942
20130701|2013-05-15 19:00,16,650.25,650.75,649.5,649.5,398
20130701|2013-05-15 19:30,16,649.75,649.75,649,649.5,69
20130701|2013-05-15 20:00,16,649.75,649.75,649,649.25,98
20130701|2013-05-15 20:30,16,649,650,649,649.5,102
20130701|2013-05-15 21:00,16,649.5,649.75,649.25,649.5,54
20130701|2013-05-15 21:30,16,649.5,649.5,648.75,649.5,114
20130701|2013-05-15 22:00,16,649.75,650,649.75,650,50
20130701|2013-05-15 22:30,16,649.75,650,649.75,650,16
20130701|2013-05-15 23:00,16,650,650,649.75,650,16
20130701|2013-05-15 23:30,16,650,650,649.75,650,16
20130701|2013-05-16 00:00,16,650.25,650.5,650,650.25,30
20130701|2013-05-16 00:30,16,650.5,650.5,650.25,650.5,155
20130701|2013-05-16 01:00,16,650.5,650.5,650.25,650.5,154
20130701|2013-05-16 01:30,16,650.75,650.75,650.25,650.25,45
20130701|2013-05-16 02:00,16,650.5,651,649.5,649.5,87
20130701|2013-05-16 02:30,16,649.5,649.75,649.25,649.25,67
20130701|2013-05-16 03:00,16,649.5,649.75,648.5,649.25,186
20130701|2013-05-16 03:30,16,649.25,649.75,648.75,649.5,176
20130701|2013-05-16 04:00,16,649.5,650.5,649.5,650,160
20130701|2013-05-16 04:30,16,649.75,650,649,649.5,165
20130701|2013-05-16 05:00,16,649.5,651,649.5,650.75,100
20130701|2013-05-16 05:30,16,650.75,651.75,650.75,651.5,212
20130701|2013-05-16 06:00,16,651.25,651.25,649.5,651.25,218
20130701|2013-05-16 06:30,16,651.25,652,651.25,651.5,159
20130701|2013-05-16 07:00,16,651.5,651.5,649,649.5,511
20130701|2013-05-16 07:30,16,649.5,650,648.5,650,392
20130701|2013-05-16 08:30,16,648.75,649.75,646.5,646.5,4420
20130701|2013-05-16 09:00,16,646.5,646.5,640.25,640.5,10627
20130701|2013-05-16 09:30,16,640.75,643.25,640.25,642.25,10347
20130701|2013-05-16 10:00,16,642.25,644.25,640.75,642.5,5659
20130701|2013-05-16 10:30,16,642.25,644.25,641.75,644,2136
20130701|2013-05-16 11:00,16,644,644.5,641.75,643,2779
20130701|2013-05-16 11:30,16,643,643.75,642,642.75,1248
20130701|2013-05-16 12:00,16,642.75,644.5,642,644,2073
20130701|2013-05-16 12:30,16,644,644.25,641.5,642,4053
20130701|2013-05-16 13:00,16,642,642.5,640.5,642.25,8037
20130701|2013-05-16 19:00,17,641.75,643,641.5,642.75,394
20130701|2013-05-16 19:30,17,642.5,643.5,642,643,156
20130701|2013-05-16 20:00,17,643,643.5,643,643,95
20130701|2013-05-16 20:30,17,643.25,644,643,643.5,94
20130701|2013-05-16 21:00,17,643.5,643.5,643,643.5,25
20130701|2013-05-16 21:30,17,643.25,643.75,643.25,643.75,63
20130701|2013-05-16 22:00,17,643.75,644.5,643.75,644,92
20130701|2013-05-16 22:30,17,644.25,644.25,644,644.25,44
20130701|2013-05-16 23:00,17,644,644,643.5,643.5,26
20130701|2013-05-16 23:30,17,643.75,643.75,643.5,643.75,14
20130701|2013-05-17 00:00,17,643.5,643.5,643,643.5,48
20130701|2013-05-17 00:30,17,643.5,644.25,643.5,644.25,88
20130701|2013-05-17 01:00,17,644.5,644.5,643.75,644,33
20130701|2013-05-17 01:30,17,644.25,644.5,644,644.25,17
20130701|2013-05-17 02:00,17,644,644.5,643.75,644,53
20130701|2013-05-17 02:30,17,643.75,644.25,643.75,644,49
20130701|2013-05-17 03:00,17,644,644,643.25,643.5,63
20130701|2013-05-17 03:30,17,643.75,644.5,643.5,644.25,114
20130701|2013-05-17 04:00,17,644,644.25,643.75,644,81
20130701|2013-05-17 04:30,17,644.25,644.5,643.5,643.75,205
20130701|2013-05-17 05:00,17,643.75,643.75,643,643.5,190
20130701|2013-05-17 05:30,17,643.5,644.25,643.5,644,101
20130701|2013-05-17 06:00,17,644.25,644.25,643.75,643.75,42
20130701|2013-05-17 06:30,17,644,644,643,643.25,98
20130701|2013-05-17 07:00,17,643.25,643.25,640.75,640.75,1172
20130701|2013-05-17 07:30,17,641,641.25,640.5,640.75,631
20130701|2013-05-17 08:30,17,641.25,643,640,640,4656
20130701|2013-05-17 09:00,17,640.25,641.75,638.75,639.25,4497
20130701|2013-05-17 09:30,17,639.5,648.5,638.25,648.25,13576
20130701|2013-05-17 10:00,17,648.5,653.5,648.25,651.75,14333
20130701|2013-05-17 10:30,17,651.75,652.75,650.5,651.75,5266
20130701|2013-05-17 11:00,17,652,654.75,651.75,653.75,5806
20130701|2013-05-17 11:30,17,654,656,652.75,652.75,6189
20130701|2013-05-17 12:00,17,652.75,654,652,652.75,3574
20130701|2013-05-17 12:30,17,653,654,652,652.75,3135
20130701|2013-05-17 13:00,17,652.75,653.25,650.75,653.25,8158
20130701|2013-05-19 19:00,20,652,659.75,650.25,658.25,3130
20130701|2013-05-19 19:30,20,658,659.5,656.5,658.75,718
20130701|2013-05-19 20:00,20,658.75,659.75,658,658.5,566
20130701|2013-05-19 20:30,20,658.5,659.5,658.25,659,307
20130701|2013-05-19 21:00,20,659,659.5,658.75,659,257
20130701|2013-05-19 21:30,20,659.25,659.75,659.25,659.5,227
20130701|2013-05-19 22:00,20,659.5,659.75,658.25,658.75,153
20130701|2013-05-19 22:30,20,658.5,659,658,658,81
20130701|2013-05-19 23:00,20,658.25,658.25,658,658.25,60
20130701|2013-05-19 23:30,20,658,658,658,658,58
20130701|2013-05-20 00:00,20,658,658.25,658,658.25,4
20130701|2013-05-20 00:30,20,658.25,659.25,658,658.75,64
20130701|2013-05-20 01:00,20,658.5,658.5,658.25,658.5,57
20130701|2013-05-20 01:30,20,658.25,658.5,658,658.5,57
20130701|2013-05-20 02:00,20,658,660,658,658.75,595
20130701|2013-05-20 02:30,20,658.5,658.75,656.75,657,192
20130701|2013-05-20 03:00,20,656.75,657,656.25,656.75,91
20130701|2013-05-20 03:30,20,656.75,657,656.5,656.75,102
20130701|2013-05-20 04:00,20,656.5,656.5,655.25,655.5,204
20130701|2013-05-20 04:30,20,655.75,656.75,655.75,655.75,162
20130701|2013-05-20 05:00,20,656,656.25,655,655.75,375
20130701|2013-05-20 05:30,20,655.75,656.75,655.5,656,385
20130701|2013-05-20 06:00,20,655.75,657,655.75,656.5,339
20130701|2013-05-20 06:30,20,656.75,657.75,655.75,656.5,704
20130701|2013-05-20 07:00,20,656.5,657.5,655.5,655.5,931
20130701|2013-05-20 07:30,20,655.5,655.5,653.75,654.25,666
20130701|2013-05-20 08:30,20,653.75,660.75,652.25,653.25,11721
20130701|2013-05-20 09:00,20,653.25,653.75,645.5,648.5,8501
20130701|2013-05-20 09:30,20,648.5,649.5,645.5,649,8585
20130701|2013-05-20 10:00,20,648.75,649.5,647,647.75,3549
20130701|2013-05-20 10:30,20,647.75,648,644,644,4431
20130701|2013-05-20 11:00,20,644,645.75,642.75,645.25,3645
20130701|2013-05-20 11:30,20,645,645.75,644.5,645,1614
20130701|2013-05-20 12:00,20,645,646.5,644,646.25,2394
20130701|2013-05-20 12:30,20,646,648.5,645,647.5,4258
20130701|2013-05-20 13:00,20,647.25,651,646,649.75,6444
20130701|2013-05-20 19:00,21,644.75,646,643,645.25,1924
20130701|2013-05-20 19:30,21,645.5,646.75,645.25,646,266
20130701|2013-05-20 20:00,21,646,646.5,645.75,646.5,76
20130701|2013-05-20 20:30,21,646.5,647,646.25,646.5,180
20130701|2013-05-20 21:00,21,646.25,646.5,645.75,646,77
20130701|2013-05-20 21:30,21,646,646.5,645.25,645.25,116
20130701|2013-05-20 22:00,21,645.5,645.5,644.25,644.25,144
20130701|2013-05-20 22:30,21,644.75,645,644.5,644.75,23
20130701|2013-05-20 23:00,21,644.75,644.75,643.75,644.25,116
20130701|2013-05-20 23:30,21,644.5,644.5,644.25,644.25,42
20130701|2013-05-21 00:00,21,644.25,644.25,643.75,644,21
20130701|2013-05-21 00:30,21,644,644.25,642,642.25,252
20130701|2013-05-21 01:00,21,642.25,643.25,642,642.25,74
20130701|2013-05-21 01:30,21,642.5,642.5,641.5,641.75,97
20130701|2013-05-21 02:00,21,642,642.25,641.5,642,150
20130701|2013-05-21 02:30,21,641.75,642,639.5,640.25,880
20130701|2013-05-21 03:00,21,640,640.5,638.75,640.25,553
20130701|2013-05-21 03:30,21,640,640,637,637,700
20130701|2013-05-21 04:00,21,637.25,637.75,635.25,635.5,784
20130701|2013-05-21 04:30,21,635.5,635.5,633.5,633.5,1216
20130701|2013-05-21 05:00,21,633.5,635.25,633.5,634.75,729
20130701|2013-05-21 05:30,21,634.75,635.25,634.5,635,456
20130701|2013-05-21 06:00,21,635.25,637.5,635,636.5,729
20130701|2013-05-21 06:30,21,636.5,637.75,636,636.75,528
20130701|2013-05-21 07:00,21,636.75,637.25,636,636,728
20130701|2013-05-21 07:30,21,636,636.75,635.25,636.25,698
20130701|2013-05-21 08:30,21,637,638.5,634,637.5,10359
20130701|2013-05-21 09:00,21,637.25,638,634,635.5,5925
20130701|2013-05-21 09:30,21,635.5,639,632.5,638.25,13321
20130701|2013-05-21 10:00,21,638.25,639.5,636.5,639,4665
20130701|2013-05-21 10:30,21,638.75,639.25,636.5,637,3062
20130701|2013-05-21 11:00,21,637.25,637.5,634.5,635.75,3335
20130701|2013-05-21 11:30,21,635.5,637,635,635.25,3941
20130701|2013-05-21 12:00,21,635.25,636.25,633.5,635,4208
20130701|2013-05-21 12:30,21,635,638.25,634.25,636.75,5102
20130701|2013-05-21 13:00,21,637,641.5,636.5,638.75,9506
20130701|2013-05-21 19:00,22,640.25,642.25,639,639.5,1545
20130701|2013-05-21 19:30,22,639.5,640.5,639.25,640.5,226
20130701|2013-05-21 20:00,22,640.5,640.5,638.75,639,288
20130701|2013-05-21 20:30,22,639,639.25,638.75,639.25,72
20130701|2013-05-21 21:00,22,639,639,638,638.25,158
20130701|2013-05-21 21:30,22,638.25,638.5,638,638.5,50
20130701|2013-05-21 22:00,22,638.25,639,637.75,638.75,143
20130701|2013-05-21 22:30,22,639,639,638,638.25,71
20130701|2013-05-21 23:00,22,638.5,639.25,638.25,639.25,111
20130701|2013-05-21 23:30,22,639,639.25,638.75,638.75,31
20130701|2013-05-22 00:00,22,638.75,639.25,638.75,639.25,24
20130701|2013-05-22 00:30,22,639,639.5,639,639.25,36
20130701|2013-05-22 01:00,22,639.25,639.25,638.5,638.5,36
20130701|2013-05-22 01:30,22,638.75,639.25,638.75,638.75,52
20130701|2013-05-22 02:00,22,639,640,639,640,106
20130701|2013-05-22 02:30,22,640,640,639,639,121
20130701|2013-05-22 03:00,22,639.25,640.25,639,639.75,302
20130701|2013-05-22 03:30,22,640,640.75,639.75,640.5,137
20130701|2013-05-22 04:00,22,640.5,640.5,639,639,208
20130701|2013-05-22 04:30,22,639.5,640.25,639,640,232
20130701|2013-05-22 05:00,22,640,640.25,639.5,639.75,73
20130701|2013-05-22 05:30,22,639.75,640.25,639.5,640.25,71
20130701|2013-05-22 06:00,22,640,640.75,639.75,640.5,230
20130701|2013-05-22 06:30,22,640.5,640.75,639.25,640,300
20130701|2013-05-22 07:00,22,640,640.25,639,639.25,664
20130701|2013-05-22 07:30,22,639.25,639.5,638,638,929
20130701|2013-05-22 08:30,22,638.5,649.5,638,648.25,11119
20130701|2013-05-22 09:00,22,648.25,649,646.5,647.5,5647
20130701|2013-05-22 09:30,22,647.5,654.75,647.25,654.25,18475
20130701|2013-05-22 10:00,22,654,656.5,653,655.75,10022
20130701|2013-05-22 10:30,22,656,657,654.5,654.5,6429
20130701|2013-05-22 11:00,22,654.75,655.5,654.5,654.5,4067
20130701|2013-05-22 11:30,22,654.5,655.75,653.75,654.25,4661
20130701|2013-05-22 12:00,22,654.5,657.5,653.75,656.75,6021
20130701|2013-05-22 12:30,22,656.75,658.75,655.25,655.25,6482
20130701|2013-05-22 13:00,22,655.25,659.25,654.5,658.5,11926
20130701|2013-05-22 19:00,23,658,658,655.25,656.25,1095
20130701|2013-05-22 19:30,23,656.25,657.25,655.5,656.25,308
20130701|2013-05-22 20:00,23,656.5,658,656,657.25,260
20130701|2013-05-22 20:30,23,657.5,657.5,656.25,656.25,102
20130701|2013-05-22 21:00,23,656.5,656.5,656,656,37
20130701|2013-05-22 21:30,23,656.5,657,656,656.75,93
20130701|2013-05-22 22:00,23,656.75,657.75,656.5,657.5,68
20130701|2013-05-22 22:30,23,657.25,657.5,656.75,657,37
20130701|2013-05-22 23:00,23,657.5,657.75,656.75,657.75,22
20130701|2013-05-22 23:30,23,657.75,657.75,657,657.25,43
20130701|2013-05-23 00:00,23,657.25,657.5,656.75,656.75,19
20130701|2013-05-23 00:30,23,656.75,656.75,656,656.75,52
20130701|2013-05-23 01:00,23,656.75,656.75,656,656,70
20130701|2013-05-23 01:30,23,656,656.5,655.5,656.5,71
20130701|2013-05-23 02:00,23,656,657.75,655.5,657.5,334
20130701|2013-05-23 02:30,23,657.5,658,657,657.25,340
20130701|2013-05-23 03:00,23,657.5,657.5,654.75,655.25,343
20130701|2013-05-23 03:30,23,655.5,656,655,655.5,165
20130701|2013-05-23 04:00,23,655.5,655.75,654.75,655,143
20130701|2013-05-23 04:30,23,655,655.75,655,655,127
20130701|2013-05-23 05:00,23,655,656.25,655,656.25,199
20130701|2013-05-23 05:30,23,656.25,657.25,656.25,657,336
20130701|2013-05-23 06:00,23,656.75,657,656.5,657,167
20130701|2013-05-23 06:30,23,657,657,656.5,656.75,156
20130701|2013-05-23 07:00,23,656.75,657,655.5,656,733
20130701|2013-05-23 07:30,23,656,656.25,654.5,655,515
20130701|2013-05-23 08:30,23,655,659,653,658,7333
20130701|2013-05-23 09:00,23,658,664,657.75,658.75,10243
20130701|2013-05-23 09:30,23,658.75,662,655.5,662,9463
20130701|2013-05-23 10:00,23,662,664.75,661.5,663.75,8584
20130701|2013-05-23 10:30,23,663.75,664,662.5,663.75,3736
20130701|2013-05-23 11:00,23,663.75,665.75,663.5,665,6432
20130701|2013-05-23 11:30,23,665,668.75,665,668.5,9433
20130701|2013-05-23 12:00,23,668.5,669.75,665.25,666,10121
20130701|2013-05-23 12:30,23,666.25,666.5,660,660.25,11468
20130701|2013-05-23 13:00,23,660.25,662.75,660.25,662.25,8435
20130701|2013-05-23 19:00,24,660.5,660.75,659,659.75,536
20130701|2013-05-23 19:30,24,659.75,660,659.25,659.5,130
20130701|2013-05-23 20:00,24,659.5,660,659.5,660,50
20130701|2013-05-23 20:30,24,660,660.25,659.25,660,84
20130701|2013-05-23 21:00,24,660,660.5,660,660.5,46
20130701|2013-05-23 21:30,24,660.25,660.5,659.75,659.75,55
20130701|2013-05-23 22:00,24,659.75,660.75,659.75,660.5,21
20130701|2013-05-23 22:30,24,660.5,661,659.5,659.75,83
20130701|2013-05-23 23:00,24,659.5,660,659.5,660,8
20130701|2013-05-23 23:30,24,660,660,659.25,659.5,23
20130701|2013-05-24 00:00,24,659.75,660,659.25,659.75,39
20130701|2013-05-24 00:30,24,659.75,660,659.25,659.75,42
20130701|2013-05-24 01:00,24,659.75,660,659.5,659.75,36
20130701|2013-05-24 01:30,24,659.75,659.75,659,659.25,62
20130701|2013-05-24 02:00,24,659.5,660,659.5,659.5,61
20130701|2013-05-24 02:30,24,659.75,660,659,659,73
20130701|2013-05-24 03:00,24,658.75,659.25,658.5,659.25,138
20130701|2013-05-24 03:30,24,659.5,660.5,659.5,659.75,211
20130701|2013-05-24 04:00,24,659.5,659.75,659,659.5,261
20130701|2013-05-24 04:30,24,659.5,660,659,659.75,183
20130701|2013-05-24 05:00,24,659.75,660,659.25,660,247
20130701|2013-05-24 05:30,24,660,660.5,659.5,660.25,178
20130701|2013-05-24 06:00,24,660.25,660.75,660.25,660.75,279
20130701|2013-05-24 06:30,24,660.5,661.75,660.25,660.75,540
20130701|2013-05-24 07:00,24,660.75,661.5,659.25,659.25,773
20130701|2013-05-24 07:30,24,659.5,659.75,659,659.25,250
20130701|2013-05-24 08:30,24,659,659.75,655.5,656.5,8409
20130701|2013-05-24 09:00,24,656.5,658.25,656,657.5,3916
20130701|2013-05-24 09:30,24,657.5,662.75,657,660.5,7769
20130701|2013-05-24 10:00,24,660.25,661.75,659,661,4068
20130701|2013-05-24 10:30,24,660.75,664.75,660.75,661.75,6005
20130701|2013-05-24 11:00,24,661.75,661.75,658.25,659.25,6720
20130701|2013-05-24 11:30,24,659.25,660.5,658.75,659.5,3255
20130701|2013-05-24 12:00,24,659.75,660.5,659,659.25,3946
20130701|2013-05-24 12:30,24,659.25,660,659,659.5,2834
20130701|2013-05-24 13:00,24,659.5,659.75,656.25,656.5,9199
20130701|2013-05-27 19:00,28,659,661.75,657,658.75,2144
20130701|2013-05-27 19:30,28,658.75,659,657.75,658.5,347
20130701|2013-05-27 20:00,28,658.5,658.5,655,656.25,640
20130701|2013-05-27 20:30,28,656.25,659,656.25,658.25,171
20130701|2013-05-27 21:00,28,658.25,659.75,658.25,659.75,133
20130701|2013-05-27 21:30,28,660,661,659.5,659.75,258
20130701|2013-05-27 22:00,28,659.75,660.5,659.5,660.5,53
20130701|2013-05-27 22:30,28,660.75,661,659.75,661,63
20130701|2013-05-27 23:00,28,661,662.25,660.75,662.25,142
20130701|2013-05-27 23:30,28,661.75,662,661.5,661.5,27
20130701|2013-05-28 00:00,28,661.75,662,661.5,662,29
20130701|2013-05-28 00:30,28,661.75,662,661.75,662,22
20130701|2013-05-28 01:00,28,662,662,661.5,661.75,149
20130701|2013-05-28 01:30,28,661.5,661.75,659.75,659.75,261
20130701|2013-05-28 02:00,28,660,660.5,659.75,659.75,44
20130701|2013-05-28 02:30,28,659.75,659.75,658,658.25,222
20130701|2013-05-28 03:00,28,658.25,658.25,657,658,99
20130701|2013-05-28 03:30,28,658,658.75,657.75,658.5,135
20130701|2013-05-28 04:00,28,658.5,659.5,658.25,659.25,199
20130701|2013-05-28 04:30,28,659,659.5,658.25,659,182
20130701|2013-05-28 05:00,28,659,660,658.75,659.25,210
20130701|2013-05-28 05:30,28,659,659.25,658.75,659.25,44
20130701|2013-05-28 06:00,28,659.25,659.75,657.25,657.25,311
20130701|2013-05-28 06:30,28,657.5,659.25,656.5,657.25,509
20130701|2013-05-28 07:00,28,657.5,662.25,656.5,660.5,1338
20130701|2013-05-28 07:30,28,660.5,661.25,659,661.25,396
20130701|2013-05-28 08:30,28,663,668,660.5,666.75,8437
20130701|2013-05-28 09:00,28,667.25,669,666.75,668.25,3685
20130701|2013-05-28 09:30,28,668.25,669.5,665.75,668.5,7871
20130701|2013-05-28 10:00,28,668.75,669.5,666.5,666.75,4384
20130701|2013-05-28 10:30,28,666.75,667,660.25,660.75,5616
20130701|2013-05-28 11:00,28,660.75,665.25,659.75,665.25,5731
20130701|2013-05-28 11:30,28,665.25,665.75,664.25,665,2881
20130701|2013-05-28 12:00,28,665,665.75,664.5,665.25,1643
20130701|2013-05-28 12:30,28,665.5,665.75,664.75,665.25,3227
20130701|2013-05-28 13:00,28,665.25,667.25,665,665.75,8907
20130701|2013-05-28 19:00,29,666,666.5,664,666,871
20130701|2013-05-28 19:30,29,666,666.5,664.75,665.25,136
20130701|2013-05-28 20:00,29,665,665.75,665,665.5,85
20130701|2013-05-28 20:30,29,665.25,665.75,664.75,665.75,51
20130701|2013-05-28 21:00,29,665.25,666.5,665.25,665.75,59
20130701|2013-05-28 21:30,29,666,667,665.75,667,112
20130701|2013-05-28 22:00,29,666.75,667,666.5,666.5,100
20130701|2013-05-28 22:30,29,666.75,667,666.5,666.5,49
20130701|2013-05-28 23:00,29,666.5,667,666.5,666.5,15
20130701|2013-05-28 23:30,29,666.5,666.75,666,666.25,26
20130701|2013-05-29 00:00,29,666.5,666.75,666,666,33
20130701|2013-05-29 00:30,29,666.25,666.25,665.25,665.75,76
20130701|2013-05-29 01:00,29,665.5,666.25,665.5,666,42
20130701|2013-05-29 01:30,29,665.75,666.5,665.5,665.75,33
20130701|2013-05-29 02:00,29,665.5,665.75,663.75,664.25,229
20130701|2013-05-29 02:30,29,664.5,664.75,663.25,663.25,72
20130701|2013-05-29 03:00,29,663.5,664,663.25,663.75,146
20130701|2013-05-29 03:30,29,663.75,663.75,662.75,663.25,68
20130701|2013-05-29 04:00,29,663,663.75,662.75,663,104
20130701|2013-05-29 04:30,29,663,664.25,663,664,101
20130701|2013-05-29 05:00,29,664.25,664.5,663,663.25,189
20130701|2013-05-29 05:30,29,663,664,662.75,664,92
20130701|2013-05-29 06:00,29,664,665.75,663.75,664.25,198
20130701|2013-05-29 06:30,29,664.25,664.75,664,664.5,152
20130701|2013-05-29 07:00,29,664.25,668.25,664.25,667.5,1123
20130701|2013-05-29 07:30,29,667.5,668,664.25,665.75,344
20130701|2013-05-29 08:30,29,666.5,668,661,663.5,6633
20130701|2013-05-29 09:00,29,663.25,664,661,661.5,5890
20130701|2013-05-29 09:30,29,661.5,661.5,656.25,658.75,14230
20130701|2013-05-29 10:00,29,658.75,658.75,653.25,655.5,9639
20130701|2013-05-29 10:30,29,655.75,656,654,654,5912
20130701|2013-05-29 11:00,29,653.75,655.75,651.5,655.25,8945
20130701|2013-05-29 11:30,29,655.25,660,654.5,659.5,7764
20130701|2013-05-29 12:00,29,659.25,666.5,659,662.75,11699
20130701|2013-05-29 12:30,29,662.5,666.75,662,663.75,7183
20130701|2013-05-29 13:00,29,664,666,662.25,665.25,10468
20130701|2013-05-29 19:00,30,663.75,665,662.75,664,589
20130701|2013-05-29 19:30,30,664,664.75,664,664.75,112
20130701|2013-05-29 20:00,30,664.5,664.75,663.5,663.5,136
20130701|2013-05-29 20:30,30,664,664.25,663.25,663.5,47
20130701|2013-05-29 21:00,30,663.75,663.75,663.25,663.75,72
20130701|2013-05-29 21:30,30,664,664.75,664,664.5,48
20130701|2013-05-29 22:00,30,664.5,665,664.25,665,51
20130701|2013-05-29 22:30,30,664.75,665.5,664.75,665.25,211
20130701|2013-05-29 23:00,30,665.25,665.75,665,665.5,54
20130701|2013-05-29 23:30,30,665.5,665.5,665.25,665.5,8
20130701|2013-05-30 00:00,30,665.5,665.75,665.25,665.25,29
20130701|2013-05-30 00:30,30,665.25,665.75,665.25,665.25,20
20130701|2013-05-30 01:00,30,665.25,666.25,665.25,666.25,87
20130701|2013-05-30 01:30,30,666,667,666,667,57
20130701|2013-05-30 02:00,30,666.5,667,666.25,666.5,114
20130701|2013-05-30 02:30,30,666.5,667,666.25,666.75,64
20130701|2013-05-30 03:00,30,667,667.25,666.5,666.75,171
20130701|2013-05-30 03:30,30,666.5,667,665.75,666,212
20130701|2013-05-30 04:00,30,666,666,664.75,664.75,58
20130701|2013-05-30 04:30,30,664.5,665.5,664.5,665.25,231
20130701|2013-05-30 05:00,30,665.5,665.5,664.25,664.75,81
20130701|2013-05-30 05:30,30,664.75,666.5,664.5,666.25,141
20130701|2013-05-30 06:00,30,666.5,666.5,664.25,664.75,227
20130701|2013-05-30 06:30,30,665,665,663.25,663.25,245
20130701|2013-05-30 07:00,30,663.25,663.5,661.75,663,811
20130701|2013-05-30 07:30,30,663,663.5,662.25,663.5,197
20130701|2013-05-30 08:30,30,664,664.75,657,659.75,5512
20130701|2013-05-30 09:00,30,659.75,659.75,655.25,658,5702
20130701|2013-05-30 09:30,30,658.25,659.5,657,658,6019
20130701|2013-05-30 10:00,30,657.75,658,652.25,652.75,9839
20130701|2013-05-30 10:30,30,653,653.75,651.5,652.75,5870
20130701|2013-05-30 11:00,30,652.75,653.5,651.5,651.75,4039
20130701|2013-05-30 11:30,30,652,653.25,651.5,652.25,3825
20130701|2013-05-30 12:00,30,652.25,652.75,650.5,651,4146
20130701|2013-05-30 12:30,30,651,652.75,649.5,651.5,5973
20130701|2013-05-30 13:00,30,651.75,655.25,651.5,655,7793
20130701|2013-05-30 19:00,31,654,654.75,652.5,653.25,761
20130701|2013-05-30 19:30,31,653,654,652.25,654,300
20130701|2013-05-30 20:00,31,654,654.5,653.25,653.5,119
20130701|2013-05-30 20:30,31,653.75,655,653.75,655,69
20130701|2013-05-30 21:00,31,655,657.25,654.75,657.25,281
20130701|2013-05-30 21:30,31,657.25,657.5,656.25,657,170
20130701|2013-05-30 22:00,31,656.5,657,655.5,655.75,104
20130701|2013-05-30 22:30,31,655.75,656.5,655.75,656,19
20130701|2013-05-30 23:00,31,656,656.25,655.5,656.25,41
20130701|2013-05-30 23:30,31,656,656.25,655.75,656,12
20130701|2013-05-31 00:00,31,656.25,656.25,655.5,655.5,23
20130701|2013-05-31 00:30,31,655.75,655.75,655.75,655.75,15
20130701|2013-05-31 01:00,31,655.5,656.25,655.5,656,98
20130701|2013-05-31 01:30,31,656,656.75,656,656.5,177
20130701|2013-05-31 02:00,31,656.25,657.25,656.25,657,164
20130701|2013-05-31 02:30,31,657,658.25,657,658,223
20130701|2013-05-31 03:00,31,658,658.5,657,657.75,258
20130701|2013-05-31 03:30,31,657.5,658,657.25,657.75,80
20130701|2013-05-31 04:00,31,657.5,657.75,656.75,657,99
20130701|2013-05-31 04:30,31,657.25,658.25,656.5,658.25,145
20130701|2013-05-31 05:00,31,658,658,657.25,657.5,69
20130701|2013-05-31 05:30,31,657.75,658.25,657,658.25,123
20130701|2013-05-31 06:00,31,658,659.25,658,658.5,252
20130701|2013-05-31 06:30,31,658.5,659.5,657.25,657.25,270
20130701|2013-05-31 07:00,31,657.25,657.5,655.5,655.75,457
20130701|2013-05-31 07:30,31,655.75,656.25,654.75,655,349
20130701|2013-05-31 08:30,31,655.5,664,654.5,661.75,7332
20130701|2013-05-31 09:00,31,661.75,662.25,658.75,659.25,4107
20130701|2013-05-31 09:30,31,659.5,664,658,663.5,6957
20130701|2013-05-31 10:00,31,663.5,665,662,662.75,5965
20130701|2013-05-31 10:30,31,662.5,664.75,661.25,663,5043
20130701|2013-05-31 11:00,31,662.75,663.25,660.5,660.75,2407
20130701|2013-05-31 11:30,31,661,661.75,660,661,2810
20130701|2013-05-31 12:00,31,661.25,664,661,663.75,3122
20130701|2013-05-31 12:30,31,664,665.75,661.5,661.75,6632
20130701|2013-05-31 13:00,31,661.75,664.5,660.25,664.25,14536
20130701|2013-06-02 19:00,3,661.25,666.75,660.75,666.75,1164
20130701|2013-06-02 19:30,3,666.5,666.75,663.5,664.5,581
20130701|2013-06-02 20:00,3,664.5,665.25,663.5,665,199
20130701|2013-06-02 20:30,3,665,665.5,664.75,664.75,84
20130701|2013-06-02 21:00,3,665.25,665.25,665,665,3
20130701|2013-06-02 21:30,3,665.25,666.75,665,666.75,90
20130701|2013-06-02 22:00,3,666.75,667,666.25,667,212
20130701|2013-06-02 22:30,3,667.25,668,667,667.75,163
20130701|2013-06-02 23:00,3,667.25,667.5,667,667,37
20130701|2013-06-02 23:30,3,667,667.75,667,667.5,56
20130701|2013-06-03 00:00,3,667.25,668,667.25,667.5,19
20130701|2013-06-03 00:30,3,667.75,668,667.25,667.75,23
20130701|2013-06-03 01:00,3,667.75,668,667.25,667.75,66
20130701|2013-06-03 01:30,3,667.75,668,667.25,667.75,33
20130701|2013-06-03 02:00,3,667.75,668,667.25,667.75,150
20130701|2013-06-03 02:30,3,668,668,666,666.25,205
20130701|2013-06-03 03:00,3,666.25,667.75,665.75,667,191
20130701|2013-06-03 03:30,3,666.75,667.25,666.75,667,79
20130701|2013-06-03 04:00,3,667,667.75,666.75,667.25,156
20130701|2013-06-03 04:30,3,667,667.5,666.5,667.25,167
20130701|2013-06-03 05:00,3,667,668,667,667.75,86
20130701|2013-06-03 05:30,3,668,668.5,667.75,667.75,123
20130701|2013-06-03 06:00,3,667.5,668.75,667.5,668,185
20130701|2013-06-03 06:30,3,667.75,668,666.5,667.75,428
20130701|2013-06-03 07:00,3,668.25,668.5,667.5,667.75,415
20130701|2013-06-03 07:30,3,667.75,669,667.25,668.5,391
20130701|2013-06-03 08:30,3,668,669,662.5,663.25,6326
20130701|2013-06-03 09:00,3,663.25,664,661,661.25,5121
20130701|2013-06-03 09:30,3,661.25,661.25,648,650.75,22837
20130701|2013-06-03 10:00,3,650.75,650.75,643.75,645,14335
20130701|2013-06-03 10:30,3,645,648,644,647.5,6057
20130701|2013-06-03 11:00,3,647.25,653.25,646,652.5,7027
20130701|2013-06-03 11:30,3,652.5,655.5,652.5,653.75,4982
20130701|2013-06-03 12:00,3,653.5,655.5,653,655.25,2286
20130701|2013-06-03 12:30,3,655.5,659,655,658.25,5173
20130701|2013-06-03 13:00,3,658.5,659.75,654.75,656,8195
20130701|2013-06-03 19:00,4,652.75,654.75,651,654.5,363
20130701|2013-06-03 19:30,4,655.75,655.75,654.5,654.75,17
20130701|2013-06-03 20:00,4,654.75,655.25,653,653,222
20130701|2013-06-03 20:30,4,653.25,653.5,653,653.5,164
20130701|2013-06-03 21:00,4,653.75,653.75,652.5,653.25,150
20130701|2013-06-03 21:30,4,653.25,653.25,652.25,652.25,102
20130701|2013-06-03 22:00,4,652.25,653,652,652.25,51
20130701|2013-06-03 22:30,4,652.5,652.75,651.75,652,45
20130701|2013-06-03 23:00,4,652,652.25,651.75,652.25,27
20130701|2013-06-03 23:30,4,652,652,652,652,4
20130701|2013-06-04 00:00,4,652,653,652,653,45
20130701|2013-06-04 00:30,4,653,653.25,653,653.25,9
20130701|2013-06-04 01:00,4,653,653.5,652.75,652.75,66
20130701|2013-06-04 01:30,4,653,653,651.75,651.75,141
20130701|2013-06-04 02:00,4,651.5,652,651,651.5,235
20130701|2013-06-04 02:30,4,651.25,651.25,648,649.75,684
20130701|2013-06-04 03:00,4,649.75,651,649.5,650.75,161
20130701|2013-06-04 03:30,4,650.75,652.5,650.75,652,123
20130701|2013-06-04 04:00,4,651.75,654.75,651.75,653.75,452
20130701|2013-06-04 04:30,4,653.75,654.75,653.25,653.75,154
20130701|2013-06-04 05:00,4,653.5,653.75,652.5,652.5,151
20130701|2013-06-04 05:30,4,652.5,652.75,652,652.5,47
20130701|2013-06-04 06:00,4,652.25,652.25,651.25,651.5,227
20130701|2013-06-04 06:30,4,651.5,651.75,650.5,650.75,360
20130701|2013-06-04 07:00,4,650.75,651,650,650.75,428
20130701|2013-06-04 07:30,4,650.75,650.75,649.5,649.5,359
20130701|2013-06-04 08:30,4,650,655,649.5,654.5,5747
20130701|2013-06-04 09:00,4,654.25,654.75,650.25,652.75,3636
20130701|2013-06-04 09:30,4,652.75,662.75,652.75,662.75,11556
20130701|2013-06-04 10:00,4,662.75,664.25,658.5,658.5,7304
20130701|2013-06-04 10:30,4,658.5,660.5,656.25,659,4282
20130701|2013-06-04 11:00,4,659.25,659.5,654.25,655,4301
20130701|2013-06-04 11:30,4,655.25,656.5,653.75,655.5,3021
20130701|2013-06-04 12:00,4,655.75,660,655.25,658.25,2231
20130701|2013-06-04 12:30,4,658.25,659.5,654.75,655.25,3037
20130701|2013-06-04 13:00,4,655,661.75,654.75,661,7580
20130701|2013-06-04 19:00,5,660.75,662.75,660.5,662.25,422
20130701|2013-06-04 19:30,5,662,662,661.75,662,24
20130701|2013-06-04 20:00,5,661.75,662,660.25,660.75,252
20130701|2013-06-04 20:30,5,660.25,660.25,658.75,659,234
20130701|2013-06-04 21:00,5,659,659.25,658.5,659,119
20130701|2013-06-04 21:30,5,659.25,661.5,659,661.5,86
20130701|2013-06-04 22:00,5,661.5,662,660.75,661.25,162
20130701|2013-06-04 22:30,5,661.5,661.5,660.5,660.75,76
20130701|2013-06-04 23:00,5,661,661.5,661,661,37
20130701|2013-06-04 23:30,5,661.25,662.75,661.25,662.75,98
20130701|2013-06-05 00:00,5,662.25,662.75,662,662.5,57
20130701|2013-06-05 00:30,5,662.5,662.75,662,662,36
20130701|2013-06-05 01:00,5,661.75,662.25,661.5,662.25,62
20130701|2013-06-05 01:30,5,662.5,662.75,662,662.75,34
20130701|2013-06-05 02:00,5,662.5,663.25,662,663.25,162
20130701|2013-06-05 02:30,5,663.25,663.75,662.25,662.25,154
20130701|2013-06-05 03:00,5,662.5,663,662,662.25,102
20130701|2013-06-05 03:30,5,662.5,662.75,661.25,661.75,217
20130701|2013-06-05 04:00,5,661.5,662.75,661.5,662.25,176
20130701|2013-06-05 04:30,5,662.25,662.25,661.5,662,184
20130701|2013-06-05 05:00,5,662,663,662,662.75,101
20130701|2013-06-05 05:30,5,663,663.25,662.25,662.5,83
20130701|2013-06-05 06:00,5,662.25,662.75,662.25,662.25,79
20130701|2013-06-05 06:30,5,662.25,662.5,661.75,662,316
20130701|2013-06-05 07:00,5,662,663,661.5,663,434
20130701|2013-06-05 07:30,5,663,663.75,662.5,663.25,261
20130701|2013-06-05 08:30,5,662,664.75,660.5,663.75,5980
20130701|2013-06-05 09:00,5,663.75,665.75,663,664,4204
20130701|2013-06-05 09:30,5,664,667,663,664.25,8706
20130701|2013-06-05 10:00,5,664,664.5,660,660.75,4463
20130701|2013-06-05 10:30,5,660.75,663.5,660.5,663,2691
20130701|2013-06-05 11:00,5,662.75,664.5,662.5,663.5,2555
20130701|2013-06-05 11:30,5,663.5,665,660.5,663,3598
20130701|2013-06-05 12:00,5,663,663,661,662.25,2289
20130701|2013-06-05 12:30,5,662.5,662.75,659.5,661.25,4137
20130701|2013-06-05 13:00,5,661.5,662.5,660,661.25,7735
20130701|2013-06-05 19:00,6,660,660.5,659.25,659.5,352
20130701|2013-06-05 19:30,6,659.5,659.75,659,659.5,138
20130701|2013-06-05 20:00,6,659.25,660,658.75,659.5,87
20130701|2013-06-05 20:30,6,659.75,660,659.5,660,98
20130701|2013-06-05 21:00,6,660,660.75,660,660.75,82
20130701|2013-06-05 21:30,6,660.75,660.75,660,660,96
20130701|2013-06-05 22:00,6,660,660.5,659.75,660.5,75
20130701|2013-06-05 22:30,6,660.25,660.5,660,660.25,14
20130701|2013-06-05 23:00,6,660.25,660.25,660,660.25,25
20130701|2013-06-05 23:30,6,660.25,660.75,660.25,660.75,49
20130701|2013-06-06 00:00,6,660.75,660.75,660,660,20
20130701|2013-06-06 00:30,6,660.25,660.25,660.25,660.25,11
20130701|2013-06-06 01:00,6,660.5,660.75,660.25,660.75,43
20130701|2013-06-06 01:30,6,660.5,660.75,660.25,660.5,37
20130701|2013-06-06 02:00,6,660.75,660.75,658.5,658.5,247
20130701|2013-06-06 02:30,6,658.75,659.75,658.5,659.25,46
20130701|2013-06-06 03:00,6,659,659.5,658.75,659.25,70
20130701|2013-06-06 03:30,6,659.75,659.75,659,659.25,98
20130701|2013-06-06 04:00,6,659,659.25,657,657.25,320
20130701|2013-06-06 04:30,6,657.25,657.5,656.25,656.5,205
20130701|2013-06-06 05:00,6,656.25,657.75,656.25,657.75,165
20130701|2013-06-06 05:30,6,657.5,659,657.5,658.75,233
20130701|2013-06-06 06:00,6,658.5,659.75,658.5,659.5,152
20130701|2013-06-06 06:30,6,659.25,661.25,659.25,660.5,513
20130701|2013-06-06 07:00,6,660.25,660.5,660,660.25,250
20130701|2013-06-06 07:30,6,660.25,660.25,658.5,660,355
20130701|2013-06-06 08:30,6,660,663,655.5,656.5,6640
20130701|2013-06-06 09:00,6,656.25,660.75,655.75,660.75,3561
20130701|2013-06-06 09:30,6,660.75,662.75,658.25,658.75,6859
20130701|2013-06-06 10:00,6,658.75,662.25,658.75,660,2785
20130701|2013-06-06 10:30,6,660,661.25,659,661,2187
20130701|2013-06-06 11:00,6,661.25,661.75,659.75,660,2180
20130701|2013-06-06 11:30,6,659.75,662,659,661.5,3073
20130701|2013-06-06 12:00,6,661.25,664,661,661.5,2718
20130701|2013-06-06 12:30,6,661.5,661.75,660,661,2089
20130701|2013-06-06 13:00,6,660.75,664.5,659.75,664,6660
20130701|2013-06-06 19:00,7,662.75,663,660.25,660.25,523
20130701|2013-06-06 19:30,7,660.5,660.75,660.25,660.25,83
20130701|2013-06-06 20:00,7,660.5,661.5,660.25,661,138
20130701|2013-06-06 20:30,7,661,661,660.5,661,58
20130701|2013-06-06 21:00,7,661,661.25,660.75,660.75,47
20130701|2013-06-06 21:30,7,660.75,660.75,660.5,660.75,23
20130701|2013-06-06 22:00,7,660.75,660.75,660.5,660.5,18
20130701|2013-06-06 22:30,7,660.75,660.75,660.5,660.5,15
20130701|2013-06-06 23:00,7,660.75,660.75,660.5,660.75,35
20130701|2013-06-06 23:30,7,660.75,661,660.5,661,22
20130701|2013-06-07 00:00,7,660.75,661.25,660.75,661.25,25
20130701|2013-06-07 00:30,7,660.75,661.25,660.75,661.25,12
20130701|2013-06-07 01:00,7,661,661.75,661,661.75,24
20130701|2013-06-07 01:30,7,661.5,661.75,661.25,661.25,28
20130701|2013-06-07 02:00,7,661.75,662.25,661.75,662,45
20130701|2013-06-07 02:30,7,661.75,662.25,661.5,661.75,57
20130701|2013-06-07 03:00,7,662,662.5,661.75,662,87
20130701|2013-06-07 03:30,7,662,662,661.75,661.75,27
20130701|2013-06-07 04:00,7,662,663,661.75,663,136
20130701|2013-06-07 04:30,7,663,663,662,662.5,156
20130701|2013-06-07 05:00,7,662.75,663.25,662,662.5,117
20130701|2013-06-07 05:30,7,662.25,663.75,662,663.75,144
20130701|2013-06-07 06:00,7,663.5,664.75,663.5,664,286
20130701|2013-06-07 06:30,7,663.75,664.75,663.5,664.5,252
20130701|2013-06-07 07:00,7,664.5,664.75,662.5,663.5,569
20130701|2013-06-07 07:30,7,663,665,662.5,664.75,615
20130701|2013-06-07 08:30,7,665,666,659.5,660.5,6549
20130701|2013-06-07 09:00,7,660.5,661.5,659.5,661,2776
20130701|2013-06-07 09:30,7,661,664,660.5,664,3969
20130701|2013-06-07 10:00,7,664,665.75,662,665.25,3893
20130701|2013-06-07 10:30,7,665.25,674,665.25,672.25,16617
20130701|2013-06-07 11:00,7,672,673.25,670.25,671.5,5190
20130701|2013-06-07 11:30,7,671.5,672,665.5,667,5725
20130701|2013-06-07 12:00,7,667.25,668,664.75,665.75,3767
20130701|2013-06-07 12:30,7,666,666.75,665,666.5,2860
20130701|2013-06-07 13:00,7,666.25,668,665.5,666,11511
20130701|2013-06-09 19:00,10,661.25,664.5,660.75,661,1351
20130701|2013-06-09 19:30,10,661,661.25,660.75,661,176
20130701|2013-06-09 20:00,10,661.25,661.5,660.75,661,52
20130701|2013-06-09 20:30,10,661.25,661.75,661,661.5,42
20130701|2013-06-09 21:00,10,661.75,662.25,661.5,662,92
20130701|2013-06-09 21:30,10,662.25,662.25,662,662,14
20130701|2013-06-09 22:00,10,662,663.75,662,663.5,74
20130701|2013-06-09 22:30,10,663.75,664,663.25,663.25,21
20130701|2013-06-09 23:00,10,663.5,663.5,662.75,662.75,13
20130701|2013-06-09 23:30,10,662.25,662.25,662.25,662.25,3
20130701|2013-06-10 00:00,10,662.25,662.5,662.25,662.5,6
20130701|2013-06-10 00:30,10,662.5,662.5,662.5,662.5,3
20130701|2013-06-10 01:00,10,662.25,662.25,661.5,662,71
20130701|2013-06-10 01:30,10,661.75,662,661.5,661.75,39
20130701|2013-06-10 02:00,10,661.75,661.75,661.5,661.75,148
20130701|2013-06-10 02:30,10,661.75,661.75,661,661.5,111
20130701|2013-06-10 03:00,10,661.5,661.75,661,661,156
20130701|2013-06-10 03:30,10,661,661.25,661,661.25,127
20130701|2013-06-10 04:00,10,661.25,661.75,661,661,118
20130701|2013-06-10 04:30,10,661.25,661.25,660.75,660.75,151
20130701|2013-06-10 05:00,10,660.75,661,660.75,660.75,54
20130701|2013-06-10 05:30,10,660.75,661,660.5,661,108
20130701|2013-06-10 06:00,10,660.75,661.25,660.5,660.75,299
20130701|2013-06-10 06:30,10,660.75,660.75,659.25,659.25,706
20130701|2013-06-10 07:00,10,659.5,659.75,657.5,658.25,1172
20130701|2013-06-10 07:30,10,658,659,657.75,659,402
20130701|2013-06-10 08:30,10,658.25,660.25,653.75,655,8605
20130701|2013-06-10 09:00,10,655,655.25,652,652.25,5483
20130701|2013-06-10 09:30,10,652.25,652.25,648.75,652,11866
20130701|2013-06-10 10:00,10,652.25,653.5,650.5,652,3991
20130701|2013-06-10 10:30,10,651.75,653,650.5,653,2118
20130701|2013-06-10 11:00,10,653,655.5,651.75,654,3208
20130701|2013-06-10 11:30,10,653.75,655.5,653,654.25,4452
20130701|2013-06-10 12:00,10,654.25,654.5,650.5,651,4745
20130701|2013-06-10 12:30,10,651,651,648.5,650,5445
20130701|2013-06-10 13:00,10,650,652,649.25,649.25,12049
20130701|2013-06-10 19:00,11,650.5,652,649.25,651.75,618
20130701|2013-06-10 19:30,11,651.75,652,649.75,650.25,192
20130701|2013-06-10 20:00,11,650.25,651.5,650.25,651,135
20130701|2013-06-10 20:30,11,650.75,651.75,650.5,650.75,136
20130701|2013-06-10 21:00,11,651,651.5,650.5,650.75,44
20130701|2013-06-10 21:30,11,650.75,651.75,650.75,651.75,41
20130701|2013-06-10 22:00,11,651.75,653,651.75,652.5,100
20130701|2013-06-10 22:30,11,652.25,652.5,651.5,651.5,23
20130701|2013-06-10 23:00,11,651.5,652,651.5,652,31
20130701|2013-06-10 23:30,11,652,652.25,651.5,651.5,10
20130701|2013-06-11 00:00,11,651.75,652,651.75,651.75,13
20130701|2013-06-11 00:30,11,651.75,652,651.75,652,27
20130701|2013-06-11 01:00,11,652,652,651.75,652,16
20130701|2013-06-11 01:30,11,652,652,651.75,652,46
20130701|2013-06-11 02:00,11,652,653,651.75,653,102
20130701|2013-06-11 02:30,11,653,653,652,652.75,131
20130701|2013-06-11 03:00,11,652.5,652.75,651.75,651.75,131
20130701|2013-06-11 03:30,11,651.75,652.5,651.75,652.5,56
20130701|2013-06-11 04:00,11,652.25,653.5,651.5,653,197
20130701|2013-06-11 04:30,11,653.25,654.5,652.75,654.5,296
20130701|2013-06-11 05:00,11,654.25,654.25,653.5,653.75,90
20130701|2013-06-11 05:30,11,653.5,653.5,652.5,652.5,183
20130701|2013-06-11 06:00,11,652.75,653,651.5,651.5,188
20130701|2013-06-11 06:30,11,651.5,651.5,650,650.25,439
20130701|2013-06-11 07:00,11,650.25,651.5,650,651.5,389
20130701|2013-06-11 07:30,11,651.5,652,651.25,652,300
20130701|2013-06-11 08:30,11,651.25,655.5,650.25,651,5437
20130701|2013-06-11 09:00,11,651,651.5,647.25,649.25,4227
20130701|2013-06-11 09:30,11,649.5,659.5,649.5,656.5,7677
20130701|2013-06-11 10:00,11,656.5,657,655.5,655.5,684
20130701|2013-06-11 11:30,11,658.25,658.75,657.75,658.25,359
20130701|2013-06-11 12:00,11,658.25,659,655.75,655.75,2424
20130701|2013-06-11 12:30,11,656,656.5,655,656,3326
20130701|2013-06-11 13:00,11,656,660.5,655.5,659.25,12567
20130701|2013-06-11 19:00,12,659,659.75,658.5,658.5,424
20130701|2013-06-11 19:30,12,658.25,659.25,658.25,659,43
20130701|2013-06-11 20:00,12,659.25,659.5,658.75,658.75,87
20130701|2013-06-11 20:30,12,658.75,659,658.5,658.75,25
20130701|2013-06-11 21:00,12,658.75,659,658.5,659,11
20130701|2013-06-11 21:30,12,659,659,658.75,659,29
20130701|2013-06-11 22:00,12,659.25,659.25,657.75,657.75,134
20130701|2013-06-11 22:30,12,657.75,658.25,657.5,657.5,54
20130701|2013-06-11 23:00,12,657.5,657.5,657,657.25,107
20130701|2013-06-11 23:30,12,657.5,657.5,657.25,657.25,20
20130701|2013-06-12 00:00,12,657.5,657.5,657.5,657.5,36
20130701|2013-06-12 00:30,12,657.25,658.75,657.25,658.5,166
20130701|2013-06-12 01:00,12,658.25,659.5,658.25,658.75,127
20130701|2013-06-12 01:30,12,658.75,659.5,658.25,659.5,88
20130701|2013-06-12 02:00,12,659.5,659.75,658.75,659.5,129
20130701|2013-06-12 02:30,12,659.5,660,659,659.5,166
20130701|2013-06-12 03:00,12,659.5,660,658.75,659.75,183
20130701|2013-06-12 03:30,12,660,660,659.25,659.5,199
20130701|2013-06-12 04:00,12,659.5,660.75,659.25,660.25,173
20130701|2013-06-12 04:30,12,660.25,660.5,658.75,660.5,412
20130701|2013-06-12 05:00,12,660.25,660.25,659,659.25,149
20130701|2013-06-12 05:30,12,659.25,659.5,658.25,658.75,195
20130701|2013-06-12 06:00,12,658.75,659.5,658.5,659,152
20130701|2013-06-12 06:30,12,659,659.25,658.25,658.5,195
20130701|2013-06-12 07:00,12,658.75,658.75,657.5,658,504
20130701|2013-06-12 07:30,12,658,658.5,657,657.25,337
20130701|2013-06-12 08:30,12,657,661.25,655.75,658.5,6125
20130701|2013-06-12 09:00,12,658.5,661,657.5,660.25,3297
20130701|2013-06-12 09:30,12,660.25,660.5,657.5,659.25,4169
20130701|2013-06-12 10:00,12,659.25,659.5,658,659.25,2473
20130701|2013-06-12 10:30,12,659,662,657,657.75,4116
20130701|2013-06-12 11:00,12,657.75,658.25,646.25,653,21291
20130701|2013-06-12 11:30,12,652.75,655,651.25,652.75,3815
20130701|2013-06-12 12:00,12,652.75,653.75,651.25,652,2146
20130701|2013-06-12 12:30,12,651.75,652,649.5,650,4739
20130701|2013-06-12 13:00,12,650,654.25,649.5,651.75,8770
20130701|2013-06-12 19:00,13,652,652.5,651,651.5,339
20130701|2013-06-12 19:30,13,651.75,651.75,650.75,651,71
20130701|2013-06-12 20:00,13,651.25,651.25,650.25,650.25,122
20130701|2013-06-12 20:30,13,650,650.75,649.5,649.5,151
20130701|2013-06-12 21:00,13,649.25,649.75,649,649.5,127
20130701|2013-06-12 21:30,13,649.5,649.5,649,649.5,53
20130701|2013-06-12 22:00,13,649.75,650.75,649.75,650.5,21
20130701|2013-06-12 22:30,13,650.25,650.5,650,650,21
20130701|2013-06-12 23:00,13,649.75,649.75,649.75,649.75,37
20130701|2013-06-12 23:30,13,649.75,650,649.75,650,23
20130701|2013-06-13 00:00,13,650,650.75,649.75,650.75,42
20130701|2013-06-13 00:30,13,650.25,650.75,650,650.75,22
20130701|2013-06-13 01:00,13,650.75,650.75,650.25,650.75,30
20130701|2013-06-13 01:30,13,651,651.25,650.5,651.25,27
20130701|2013-06-13 02:00,13,651.5,652.5,651.5,652.25,167
20130701|2013-06-13 02:30,13,652.5,652.5,650.5,650.5,197
20130701|2013-06-13 03:00,13,650.5,651,650.5,650.75,226
20130701|2013-06-13 03:30,13,650.5,651.25,650.5,650.5,171
20130701|2013-06-13 04:00,13,650.5,651.25,650.5,651.25,154
20130701|2013-06-13 04:30,13,651.25,652.75,651.25,652.75,425
20130701|2013-06-13 05:00,13,652.5,653,652.25,652.25,129
20130701|2013-06-13 05:30,13,652,652.25,651.75,651.75,88
20130701|2013-06-13 06:00,13,652,652.25,650.5,650.75,227
20130701|2013-06-13 06:30,13,650.75,651.25,650.5,650.5,189
20130701|2013-06-13 07:00,13,650.5,650.75,650,650,263
20130701|2013-06-13 07:30,13,650.25,650.5,649.75,650,146
20130701|2013-06-13 08:30,13,650.25,651.75,645.5,647,6749
20130701|2013-06-13 09:00,13,646.75,649,646.5,647,3916
20130701|2013-06-13 09:30,13,647,648,644.25,644.5,8043
20130701|2013-06-13 10:00,13,644.5,644.5,641.5,642.5,9596
20130701|2013-06-13 10:30,13,642.75,643.5,640.5,642.5,5071
20130701|2013-06-13 11:00,13,642.5,644,642.25,643.25,2619
20130701|2013-06-13 11:30,13,643.5,645.5,642.5,645.25,2485
20130701|2013-06-13 12:00,13,645.25,646.5,643,643.25,2095
20130701|2013-06-13 12:30,13,643.5,645.25,643,644,3356
20130701|2013-06-13 13:00,13,644.25,647,643,645.25,8321
20130701|2013-06-13 19:00,14,644,646.5,643.75,646.25,560
20130701|2013-06-13 19:30,14,646,646.75,645.75,646.25,351
20130701|2013-06-13 20:00,14,645.75,646.25,645.5,645.5,108
20130701|2013-06-13 20:30,14,645.25,646.25,645.25,645.5,159
20130701|2013-06-13 21:00,14,645.5,646,645.25,645.5,55
20130701|2013-06-13 21:30,14,645.75,646.25,645.75,646.25,30
20130701|2013-06-13 22:00,14,645.75,646.25,645.75,646.25,31
20130701|2013-06-13 22:30,14,646,646.25,645.75,645.75,24
20130701|2013-06-13 23:00,14,645.5,646.25,645.5,646.25,8
20130701|2013-06-13 23:30,14,645.75,646.5,645.75,646.5,52
20130701|2013-06-14 00:00,14,646.5,647.5,646.25,646.75,83
20130701|2013-06-14 00:30,14,646.5,647,646.25,646.75,33
20130701|2013-06-14 01:00,14,646.75,646.75,646.5,646.5,8
20130701|2013-06-14 01:30,14,647,647.5,646.75,647.5,71
20130701|2013-06-14 02:00,14,647.5,647.5,646.75,646.75,144
20130701|2013-06-14 02:30,14,647.25,648,647,648,133
20130701|2013-06-14 03:00,14,648.25,648.75,648,648.5,280
20130701|2013-06-14 03:30,14,648.25,648.5,648,648.25,134
20130701|2013-06-14 04:00,14,648.5,648.75,648.25,648.25,210
20130701|2013-06-14 04:30,14,648.5,648.5,648,648.25,270
20130701|2013-06-14 05:00,14,648.25,648.25,647.75,647.75,151
20130701|2013-06-14 05:30,14,647.75,648.75,647.25,647.75,346
20130701|2013-06-14 06:00,14,647.5,647.75,647,647,84
20130701|2013-06-14 06:30,14,647,648.25,647,648,511
20130701|2013-06-14 07:00,14,648,648.5,647.5,648.5,251
20130701|2013-06-14 07:30,14,648.25,650,648.25,649.75,1012
20130701|2013-06-14 08:30,14,649.75,650.75,646.25,648.25,5460
20130701|2013-06-14 09:00,14,648.25,648.75,646.25,647.25,2682
20130701|2013-06-14 09:30,14,647.5,649.5,647.25,647.75,3266
20130701|2013-06-14 10:00,14,647.5,648.75,647,648,2121
20130701|2013-06-14 10:30,14,647.75,648.5,647.25,647.5,1338
20130701|2013-06-14 11:00,14,647.5,649.75,647.25,649.5,1781
20130701|2013-06-14 11:30,14,649.25,649.75,647.75,648.5,2031
20130701|2013-06-14 12:00,14,648.75,651.5,648.5,651.25,3750
20130701|2013-06-14 12:30,14,651,654.75,651,653.75,6860
20130701|2013-06-14 13:00,14,653.75,658,653.25,654.25,13690
20130701|2013-06-16 19:00,17,652.5,655,651.5,654,888
20130701|2013-06-16 19:30,17,653.75,653.75,653,653,222
20130701|2013-06-16 20:00,17,653.25,653.75,653,653.5,270
20130701|2013-06-16 20:30,17,653.75,653.75,652.75,653,92
20130701|2013-06-16 21:00,17,653,654,652.75,654,132
20130701|2013-06-16 21:30,17,654,655,654,654.25,245
20130701|2013-06-16 22:00,17,654,654.75,653.75,654.75,82
20130701|2013-06-16 22:30,17,654.5,654.75,654.25,654.75,16
20130701|2013-06-16 23:00,17,654.75,654.75,654.75,654.75,13
20130701|2013-06-16 23:30,17,654.5,655,654.5,655,22
20130701|2013-06-17 00:00,17,654.5,654.75,654.25,654.75,42
20130701|2013-06-17 00:30,17,654.75,654.75,654.75,654.75,13
20130701|2013-06-17 01:00,17,655,655,655,655,36
20130701|2013-06-17 01:30,17,654.75,655.25,654.75,654.75,90
20130701|2013-06-17 02:00,17,655,655.25,654.75,655,81
20130701|2013-06-17 02:30,17,655,655.5,655,655.25,95
20130701|2013-06-17 03:00,17,655.25,656,655,655.5,62
20130701|2013-06-17 03:30,17,655.75,656,655,655.25,122
20130701|2013-06-17 04:00,17,655.25,656.25,655.25,656.25,179
20130701|2013-06-17 04:30,17,656.25,657,656.25,656.5,236
20130701|2013-06-17 05:00,17,656.5,656.75,655.75,656.25,130
20130701|2013-06-17 05:30,17,656,656.25,655.75,656,73
20130701|2013-06-17 06:00,17,655.75,656,655.25,655.5,123
20130701|2013-06-17 06:30,17,655.5,655.5,654,654,286
20130701|2013-06-17 07:00,17,654.25,654.5,653.25,653.25,318
20130701|2013-06-17 07:30,17,653.5,653.75,653,653,163
20130701|2013-06-17 08:30,17,653.75,659,653.75,658.75,5896
20130701|2013-06-17 09:00,17,658.75,661,658.25,659.25,4372
20130701|2013-06-17 09:30,17,659.25,665,658.5,664,9732
20130701|2013-06-17 10:00,17,664,667.75,663.25,667.25,7907
20130701|2013-06-17 10:30,17,667.25,667.5,664.5,665.5,3353
20130701|2013-06-17 11:00,17,665.25,667.75,665.25,667.75,3308
20130701|2013-06-17 11:30,17,667.5,667.75,666,666.5,2918
20130701|2013-06-17 12:00,17,667,667.5,665.5,666,2368
20130701|2013-06-17 12:30,17,666,666.75,663.5,666.25,4493
20130701|2013-06-17 13:00,17,666.25,672,666,670,19356
20130701|2013-06-17 19:00,18,667.75,672,667.5,671.75,1325
20130701|2013-06-17 19:30,18,672,672.5,671,671,229
20130701|2013-06-17 20:00,18,671.25,672,671,671,284
20130701|2013-06-17 20:30,18,671,671.75,671,671,59
20130701|2013-06-17 21:00,18,671.25,672,671.25,671.75,158
20130701|2013-06-17 21:30,18,671.75,672,671,671,69
20130701|2013-06-17 22:00,18,671,672.5,671,672,105
20130701|2013-06-17 22:30,18,672.25,672.75,672,672.25,43
20130701|2013-06-17 23:00,18,672.25,672.75,672,672.25,54
20130701|2013-06-17 23:30,18,672.5,672.75,672.25,672.5,25
20130701|2013-06-18 00:00,18,672.5,672.5,672.25,672.5,19
20130701|2013-06-18 00:30,18,672.5,672.75,670,670,366
20130701|2013-06-18 01:00,18,670.25,670.5,670,670,119
20130701|2013-06-18 01:30,18,670.25,670.5,669.75,669.75,94
20130701|2013-06-18 02:00,18,669.75,670.5,669,669,189
20130701|2013-06-18 02:30,18,669.25,669.5,669,669.5,78
20130701|2013-06-18 03:00,18,669.5,670.25,669.5,669.75,139
20130701|2013-06-18 03:30,18,670,670.5,669.75,670.5,103
20130701|2013-06-18 04:00,18,670.5,671.25,670,670.25,124
20130701|2013-06-18 04:30,18,670.25,671,670.25,670.75,137
20130701|2013-06-18 05:00,18,671,672.75,671,672.25,294
20130701|2013-06-18 05:30,18,672,672.25,671.25,671.25,109
20130701|2013-06-18 06:00,18,671,671.25,670,670.75,120
20130701|2013-06-18 06:30,18,671,671,669,669.5,354
20130701|2013-06-18 07:00,18,669.5,670.5,668.5,669,1076
20130701|2013-06-18 07:30,18,669,669.25,667,669,913
20130701|2013-06-18 08:30,18,669,674,667,673.25,6965
20130701|2013-06-18 09:00,18,673.25,675.75,672.5,675.5,8905
20130701|2013-06-18 09:30,18,675.5,677.25,673.5,674.75,13069
20130701|2013-06-18 10:00,18,675,675.5,666,667.25,13004
20130701|2013-06-18 10:30,18,667,667.25,662.5,667,8030
20130701|2013-06-18 11:00,18,666.75,671,666.5,668,4684
20130701|2013-06-18 11:30,18,668,672.5,667.25,671.5,3636
20130701|2013-06-18 12:00,18,671.75,673,670.25,670.25,2568
20130701|2013-06-18 12:30,18,670.25,672.25,668.25,669.25,3999
20130701|2013-06-18 13:00,18,669.5,673.75,668.5,672.75,9306
20130701|2013-06-18 19:00,19,672,672,669,670.5,928
20130701|2013-06-18 19:30,19,670.25,670.5,669.25,669.5,235
20130701|2013-06-18 20:00,19,669.5,669.5,668.25,668.5,139
20130701|2013-06-18 20:30,19,668.25,668.75,668.25,668.25,85
20130701|2013-06-18 21:00,19,668.25,668.75,668,668.5,85
20130701|2013-06-18 21:30,19,668.5,668.75,668,668.75,43
20130701|2013-06-18 22:00,19,668.75,669,668.5,668.75,24
20130701|2013-06-18 22:30,19,668.75,668.75,668,668.5,7
20130701|2013-06-18 23:00,19,668.5,668.75,668.25,668.75,48
20130701|2013-06-18 23:30,19,668.5,668.75,668.25,668.5,20
20130701|2013-06-19 00:00,19,668.5,669,668.5,668.75,15
20130701|2013-06-19 00:30,19,669,669,668.75,669,40
20130701|2013-06-19 01:00,19,669,669.5,669,669.25,60
20130701|2013-06-19 01:30,19,669.25,669.25,669,669.25,39
20130701|2013-06-19 02:00,19,669,670.5,669,670.5,59
20130701|2013-06-19 02:30,19,670.25,671.5,670.25,670.75,90
20130701|2013-06-19 03:00,19,670.75,671,669.75,669.75,49
20130701|2013-06-19 03:30,19,669.75,670,669.5,669.75,87
20130701|2013-06-19 04:00,19,669.75,669.75,669,669,143
20130701|2013-06-19 04:30,19,669,669,668.25,668.25,185
20130701|2013-06-19 05:00,19,668.25,668.5,668,668.5,78
20130701|2013-06-19 05:30,19,668.5,669.5,668.25,669.25,93
20130701|2013-06-19 06:00,19,669.5,671,669.25,671,140
20130701|2013-06-19 06:30,19,670.75,671,668.25,668.75,357
20130701|2013-06-19 07:00,19,668.5,668.75,667,667.75,594
20130701|2013-06-19 07:30,19,667.75,667.75,665.25,666.5,947
20130701|2013-06-19 08:30,19,665.75,672,665.5,670.5,5123
20130701|2013-06-19 09:00,19,670.75,676.25,670.5,674,4599
20130701|2013-06-19 09:30,19,674,680,673.75,679,8225
20130701|2013-06-19 10:00,19,678.75,680,675.5,676.5,4490
20130701|2013-06-19 10:30,19,676.75,678.25,674.25,676.25,3224
20130701|2013-06-19 11:00,19,676.5,679.75,675.5,679.75,3003
20130701|2013-06-19 11:30,19,679.75,680.5,678,680.5,3054
20130701|2013-06-19 12:00,19,680.25,683.25,678.5,680.5,4930
20130701|2013-06-19 12:30,19,680.75,682,679.5,681.75,4862
20130701|2013-06-19 13:00,19,681.5,683.5,679,680,13848
20130701|2013-06-19 19:00,20,679.75,679.75,677,677.75,659
20130701|2013-06-19 19:30,20,677.75,678.75,677.75,678.75,70
20130701|2013-06-19 20:00,20,678.25,678.25,677,677.25,206
20130701|2013-06-19 20:30,20,677.25,678,677,677.75,67
20130701|2013-06-19 21:00,20,677.75,678,677.5,677.75,25
20130701|2013-06-19 21:30,20,677.75,678,677.75,678,21
20130701|2013-06-19 22:00,20,678,679.25,677.75,679.25,106
20130701|2013-06-19 22:30,20,679.25,679.5,678.25,679,40
20130701|2013-06-19 23:00,20,678.5,679.5,678.25,679,85
20130701|2013-06-19 23:30,20,678.75,679,678.5,678.5,15
20130701|2013-06-20 00:00,20,678.75,678.75,678.25,678.25,12
20130701|2013-06-20 00:30,20,678.25,678.75,678,678,100
20130701|2013-06-20 01:00,20,678,678,677,677,146
20130701|2013-06-20 01:30,20,678,678,677,677,38
20130701|2013-06-20 02:00,20,677,677.75,677,677,91
20130701|2013-06-20 02:30,20,677,677.25,675.5,676.5,170
20130701|2013-06-20 03:00,20,676.5,676.75,675.5,675.75,104
20130701|2013-06-20 03:30,20,676,676.5,675.5,676.5,188
20130701|2013-06-20 04:00,20,676.5,677.5,676.25,676.5,70
20130701|2013-06-20 04:30,20,676.75,677.25,675.25,675.75,221
20130701|2013-06-20 05:00,20,675.75,676,675.25,675.75,288
20130701|2013-06-20 05:30,20,675.5,677.25,675.25,676.25,151
20130701|2013-06-20 06:00,20,676,677.25,676,676.75,83
20130701|2013-06-20 06:30,20,677,677.25,676,676.5,122
20130701|2013-06-20 07:00,20,676.25,677.25,676,676.5,262
20130701|2013-06-20 07:30,20,676.75,677,674,675.25,732
20130701|2013-06-20 08:30,20,674.5,678.25,673,677.5,4270
20130701|2013-06-20 09:00,20,677.5,677.75,671,671.25,4044
20130701|2013-06-20 09:30,20,671.25,674.5,667.5,672.75,4829
20130701|2013-06-20 10:00,20,672.75,676,672.75,674.25,2549
20130701|2013-06-20 10:30,20,674.25,679.25,673.75,675.75,2602
20130701|2013-06-20 11:00,20,675.75,677,675.25,677,1606
20130701|2013-06-20 11:30,20,677,679.5,676.75,677.75,2577
20130701|2013-06-20 12:00,20,678,678.5,675,675.5,1527
20130701|2013-06-20 12:30,20,675.5,675.5,671.25,672.75,2634
20130701|2013-06-20 13:00,20,672.75,674,671.75,673.25,6380
20130701|2013-06-20 19:00,21,673,673,669.5,670.5,549
20130701|2013-06-20 19:30,21,671,671,670.25,670.5,44
20130701|2013-06-20 20:00,21,670.5,670.75,670.25,670.75,49
20130701|2013-06-20 20:30,21,670.5,670.75,670.25,670.5,60
20130701|2013-06-20 21:00,21,670.5,671,670.5,671,85
20130701|2013-06-20 21:30,21,671,671,670.75,671,37
20130701|2013-06-20 22:00,21,671.25,671.25,670.5,670.5,35
20130701|2013-06-20 22:30,21,670.5,671.5,670,670,27
20130701|2013-06-20 23:00,21,670,670.25,669.25,670,33
20130701|2013-06-20 23:30,21,670.5,670.75,669.5,669.5,20
20130701|2013-06-21 00:00,21,669.25,669.75,669.25,669.75,61
20130701|2013-06-21 00:30,21,669.25,669.5,669,669.25,23
20130701|2013-06-21 01:00,21,669.25,670.25,669.25,669.75,43
20130701|2013-06-21 01:30,21,669.5,669.5,668.5,668.75,185
20130701|2013-06-21 02:00,21,669,669,666.25,667,466
20130701|2013-06-21 02:30,21,667.25,669,667.25,667.75,41
20130701|2013-06-21 03:00,21,668,669.5,667.25,669.5,67
20130701|2013-06-21 03:30,21,669,669.75,669,669.25,25
20130701|2013-06-21 04:00,21,669.25,669.25,668.75,669,16
20130701|2013-06-21 04:30,21,668.5,669.25,667.5,668,77
20130701|2013-06-21 05:00,21,667.5,669.25,667,668.5,205
20130701|2013-06-21 05:30,21,668.5,669.25,668.25,668.75,73
20130701|2013-06-21 06:00,21,668.75,670.75,668.5,670.5,268
20130701|2013-06-21 06:30,21,670.25,670.5,669.25,670,137
20130701|2013-06-21 07:00,21,669.75,670,668,668.5,241
20130701|2013-06-21 07:30,21,668.75,669.5,668.25,668.25,217
20130701|2013-06-21 08:30,21,668.5,673.75,667.25,671.5,4065
20130701|2013-06-21 09:00,21,671.5,672,666.25,667,2375
20130701|2013-06-21 09:30,21,667,670.5,666.25,667.25,3889
20130701|2013-06-21 10:00,21,667,671.75,667,669.25,2263
20130701|2013-06-21 10:30,21,669.25,669.5,665,666.75,3563
20130701|2013-06-21 11:00,21,666.25,669.25,666.25,668.25,1532
20130701|2013-06-21 11:30,21,668.25,668.25,663.75,664.5,3032
20130701|2013-06-21 12:00,21,664.5,665,663.5,665,2184
20130701|2013-06-21 12:30,21,664.75,667.25,664.25,665.75,2171
20130701|2013-06-21 13:00,21,665.75,666,660.25,661.25,10443
20130701|2013-06-23 19:00,24,660,660.25,655,655.25,1326
20130701|2013-06-23 19:30,24,655,655.25,653.25,654,514
20130701|2013-06-23 20:00,24,654,655.25,653.5,654.25,146
20130701|2013-06-23 20:30,24,654.25,655.5,654.25,655.5,108
20130701|2013-06-23 21:00,24,655.5,655.5,655.25,655.5,121
20130701|2013-06-23 21:30,24,655.5,655.75,655.25,655.75,76
20130701|2013-06-23 22:00,24,655.5,655.75,655.5,655.5,6
20130701|2013-06-23 22:30,24,655.5,655.75,655.25,655.75,12
20130701|2013-06-23 23:00,24,655.75,655.75,655.75,655.75,46
20130701|2013-06-23 23:30,24,655.5,656,655.25,656,21
20130701|2013-06-24 00:00,24,656,656,655.75,656,124
20130701|2013-06-24 00:30,24,655.75,655.75,655.75,655.75,2
20130701|2013-06-24 01:00,24,656,656,654.75,654.75,54
20130701|2013-06-24 01:30,24,654.75,655.25,654.5,654.75,47
20130701|2013-06-24 02:00,24,654.5,655.25,654.25,655,116
20130701|2013-06-24 02:30,24,655,655.75,654.5,655.75,78
20130701|2013-06-24 03:00,24,655.5,656,655.5,656,128
20130701|2013-06-24 03:30,24,656,657,655,656.75,192
20130701|2013-06-24 04:00,24,656.5,656.5,655.75,656.25,205
20130701|2013-06-24 04:30,24,656.25,656.5,655.25,656.25,256
20130701|2013-06-24 05:00,24,656.25,656.25,655.25,655.25,52
20130701|2013-06-24 05:30,24,655.5,656.5,655.5,656,133
20130701|2013-06-24 06:00,24,656.25,656.75,655.5,656,138
20130701|2013-06-24 06:30,24,655.75,656.25,653.75,654,286
20130701|2013-06-24 07:00,24,654,654.25,653.25,654,349
20130701|2013-06-24 07:30,24,654,654.25,653,654.25,233
20130701|2013-06-24 08:30,24,655,656,650.5,652.75,3742
20130701|2013-06-24 09:00,24,652.5,656.75,652.5,655.25,1774
20130701|2013-06-24 09:30,24,655.25,655.25,652,654,2687
20130701|2013-06-24 10:00,24,653.75,654.5,653,654,1611
20130701|2013-06-24 10:30,24,654,654.75,652.25,654,1697
20130701|2013-06-24 11:00,24,654,654.75,653.5,654.25,915
20130701|2013-06-24 11:30,24,654.25,654.5,651.75,652.25,1892
20130701|2013-06-24 12:00,24,652,654,651.75,653.75,943
20130701|2013-06-24 12:30,24,654,654,652,653,1081
20130701|2013-06-24 13:00,24,653,654.75,652.25,654.5,2759
20130701|2013-06-24 19:00,25,654,656.5,653.75,656.25,384
20130701|2013-06-24 19:30,25,656,656.5,655.25,656.5,48
20130701|2013-06-24 20:00,25,656.5,656.5,655.5,655.5,20
20130701|2013-06-24 20:30,25,655.25,655.75,654.5,655,27
20130701|2013-06-24 21:00,25,655.5,656,654.5,655.75,36
20130701|2013-06-24 21:30,25,655.75,655.75,655.25,655.75,24
20130701|2013-06-24 22:00,25,656,656,656,656,3
20130701|2013-06-24 22:30,25,656,656.25,656,656,43
20130701|2013-06-24 23:30,25,656.25,656.25,656,656.25,19
20130701|2013-06-25 00:00,25,656.25,656.5,656.25,656.5,11
20130701|2013-06-25 00:30,25,656.5,656.75,656.5,656.75,31
20130701|2013-06-25 01:00,25,656.75,656.75,656.5,656.5,5
20130701|2013-06-25 01:30,25,656.75,657,656.75,657,27
20130701|2013-06-25 02:00,25,657,658,657,658,182
20130701|2013-06-25 02:30,25,658.25,659,658,658.75,233
20130701|2013-06-25 03:00,25,658.75,659,658,658.75,165
20130701|2013-06-25 03:30,25,658.75,659.25,658,659.25,221
20130701|2013-06-25 04:00,25,659.25,659.5,659,659.25,90
20130701|2013-06-25 04:30,25,659,659.75,658.75,659.75,93
20130701|2013-06-25 05:00,25,659.25,659.25,657.5,657.5,53
20130701|2013-06-25 05:30,25,657.5,659,657.5,658.25,161
20130701|2013-06-25 06:00,25,658,659,657.75,658.5,56
20130701|2013-06-25 06:30,25,658,658.25,658,658.25,20
20130701|2013-06-25 07:00,25,658,658.25,656,656.75,250
20130701|2013-06-25 07:30,25,656.5,657.25,656,657.25,101
20130701|2013-06-25 08:30,25,658.25,660.75,655.25,655.5,2442
20130701|2013-06-25 09:00,25,655.5,655.75,654,654.75,1992
20130701|2013-06-25 09:30,25,654.5,654.75,652,653.75,2688
20130701|2013-06-25 10:00,25,653.5,656,653.25,655.25,1374
20130701|2013-06-25 10:30,25,655,655.5,653,653.5,1344
20130701|2013-06-25 11:00,25,653.25,654.5,653,654,822
20130701|2013-06-25 11:30,25,653.5,656,653.5,654.25,1126
20130701|2013-06-25 12:00,25,654.25,655.25,654.25,654.75,869
20130701|2013-06-25 12:30,25,655,657,654.5,656,1891
20130701|2013-06-25 13:00,25,656,659.5,655.75,658.25,3521
20130701|2013-06-25 19:00,26,658.5,660,658.5,659.5,361
20130701|2013-06-25 19:30,26,659.75,659.75,659.5,659.5,10
20130701|2013-06-25 20:00,26,659.5,660,659.5,659.75,105
20130701|2013-06-25 20:30,26,659.75,661,659.75,660.75,183
20130701|2013-06-25 21:00,26,660.75,660.75,660.25,660.5,28
20130701|2013-06-25 21:30,26,660.5,660.75,660.25,660.5,77
20130701|2013-06-25 22:00,26,660.25,660.75,660,660,63
20130701|2013-06-25 22:30,26,659.75,660.75,659.75,660.75,24
20130701|2013-06-25 23:00,26,660.5,661,660.5,660.75,78
20130701|2013-06-25 23:30,26,660.5,660.5,660.5,660.5,9
20130701|2013-06-26 00:00,26,660.5,660.75,660.5,660.75,11
20130701|2013-06-26 00:30,26,660.5,661.5,660.25,660.25,41
20130701|2013-06-26 01:00,26,660.25,660.25,660,660,28
20130701|2013-06-26 01:30,26,660,661,660,661,36
20130701|2013-06-26 02:00,26,660.5,660.5,660.25,660.5,15
20130701|2013-06-26 02:30,26,660.75,660.75,660,660.5,119
20130701|2013-06-26 03:00,26,660.5,660.75,660.25,660.75,100
20130701|2013-06-26 03:30,26,660.75,661.5,660.5,660.75,100
20130701|2013-06-26 04:00,26,660.75,661.5,660.5,661.25,95
20130701|2013-06-26 04:30,26,661.25,661.5,661,661.25,138
20130701|2013-06-26 05:00,26,661,661.75,661,661.25,89
20130701|2013-06-26 05:30,26,661.25,661.75,661.25,661.25,80
20130701|2013-06-26 06:00,26,661,661,660.5,661,130
20130701|2013-06-26 06:30,26,661,662,661,661.5,143
20130701|2013-06-26 07:00,26,661.5,661.5,660,661,306
20130701|2013-06-26 07:30,26,661,661.5,660.75,661.5,212
20130701|2013-06-26 08:30,26,661.5,665,660.75,664.75,3027
20130701|2013-06-26 09:00,26,664.75,666,663.75,665.25,2993
20130701|2013-06-26 09:30,26,665.5,667,665,665.25,1578
20130701|2013-06-26 10:00,26,665,665.25,662.75,663.5,2622
20130701|2013-06-26 10:30,26,663.5,663.75,662,662.75,1322
20130701|2013-06-26 11:00,26,662.75,664,662.75,663.5,1110
20130701|2013-06-26 11:30,26,663.75,664,661.75,662.25,1293
20130701|2013-06-26 12:00,26,662.25,663.25,661,662.75,1175
20130701|2013-06-26 12:30,26,663,664.25,662.5,663.5,2356
20130701|2013-06-26 13:00,26,664,665.5,662.75,665.5,4672
20130701|2013-06-26 19:00,27,664,665,662.5,662.5,593
20130701|2013-06-26 19:30,27,662.75,663,662.25,663,30
20130701|2013-06-26 20:00,27,663,663,662.25,662.5,47
20130701|2013-06-26 20:30,27,662.75,663,662.5,662.5,15
20130701|2013-06-26 21:00,27,663,663,662.75,663,8
20130701|2013-06-26 21:30,27,663,663,663,663,25
20130701|2013-06-26 22:00,27,662.75,663.25,662.75,663,18
20130701|2013-06-26 22:30,27,663.25,663.25,663.25,663.25,12
20130701|2013-06-26 23:00,27,663.25,663.25,663.25,663.25,60
20130701|2013-06-26 23:30,27,663.25,664,663.25,663.5,40
20130701|2013-06-27 00:00,27,663.5,663.5,663.5,663.5,6
20130701|2013-06-27 00:30,27,663.5,663.5,663.5,663.5,8
20130701|2013-06-27 01:00,27,663.5,664,663.5,663.5,36
20130701|2013-06-27 01:30,27,663.75,664.5,663.5,664.25,45
20130701|2013-06-27 02:00,27,664.25,664.75,663.5,664.25,40
20130701|2013-06-27 02:30,27,664,664.25,664,664.25,108
20130701|2013-06-27 03:00,27,664.25,665.5,664.25,665,60
20130701|2013-06-27 03:30,27,664.75,665.75,664.75,665.5,56
20130701|2013-06-27 04:00,27,665.5,665.5,665.25,665.5,31
20130701|2013-06-27 04:30,27,665.25,665.25,664.75,665.25,114
20130701|2013-06-27 05:00,27,665.25,666,665.25,665.75,66
20130701|2013-06-27 05:30,27,665.75,666.75,665.5,666.75,35
20130701|2013-06-27 06:00,27,666.75,667.5,666.5,666.5,199
20130701|2013-06-27 06:30,27,666.75,667,665,665,98
20130701|2013-06-27 07:00,27,665.25,666.5,665,666,153
20130701|2013-06-27 07:30,27,666,666.5,665.5,665.75,255
20130701|2013-06-27 08:30,27,665.5,667,665,665.75,2853
20130701|2013-06-27 09:00,27,665.5,665.75,664,664.5,2439
20130701|2013-06-27 09:30,27,664.75,665,662.5,662.75,3147
20130701|2013-06-27 10:00,27,662.75,664,660.5,663.5,3295
20130701|2013-06-27 10:30,27,663.5,664.5,662,664.25,2156
20130701|2013-06-27 11:00,27,664.25,665,663.75,664.5,2809
20130701|2013-06-27 11:30,27,664.5,665.5,663.5,664.25,2805
20130701|2013-06-27 12:00,27,664.75,668.25,664.5,667.75,2125
20130701|2013-06-27 12:30,27,667.75,669.5,666.75,667.75,3061
20130701|2013-06-27 13:00,27,667.75,670,664,669.75,5940
20130701|2013-06-27 19:00,28,668,668.5,666,666,649
20130701|2013-06-27 19:30,28,666.25,667.5,666.25,666.75,34
20130701|2013-06-27 20:00,28,666.75,667.5,666.75,667.25,18
20130701|2013-06-27 20:30,28,667.5,668,667.5,668,20
20130701|2013-06-27 21:00,28,667,667,667,667,2
20130701|2013-06-27 21:30,28,667.5,667.5,667.5,667.5,3
20130701|2013-06-27 22:00,28,667.5,667.5,667.5,667.5,1
20130701|2013-06-27 22:30,28,667.5,667.5,667,667,10
20130701|2013-06-27 23:30,28,667,667.5,667,667,9
20130701|2013-06-28 00:00,28,667,667.5,667,667.5,24
20130701|2013-06-28 01:00,28,667,667.75,667,667.5,67
20130701|2013-06-28 01:30,28,667.75,667.75,667.75,667.75,1
20130701|2013-06-28 02:00,28,667.75,667.75,667.75,667.75,1
20130701|2013-06-28 02:30,28,667.75,668.25,667.75,668.25,8
20130701|2013-06-28 03:00,28,668,670,667.75,669,158
20130701|2013-06-28 03:30,28,669.75,669.75,669.75,669.75,24
20130701|2013-06-28 04:00,28,669.75,670,669.5,669.75,122
20130701|2013-06-28 04:30,28,669.5,670.25,669,670,36
20130701|2013-06-28 05:00,28,669.5,669.75,669,669,74
20130701|2013-06-28 05:30,28,670.5,670.5,670.5,670.5,27
20130701|2013-06-28 06:00,28,670.5,670.75,669.75,670,60
20130701|2013-06-28 06:30,28,670,670.25,668.5,670.25,192
20130701|2013-06-28 07:00,28,670,670.25,668.75,668.75,330
20130701|2013-06-28 07:30,28,668.75,669.25,667,667,360
20130701|2013-06-28 08:30,28,667.75,668.25,665.5,665.75,1873
20130701|2013-06-28 09:00,28,666,666.75,665,665.25,970
20130701|2013-06-28 09:30,28,665,665.5,663,663.75,1166
20130701|2013-06-28 10:00,28,663.75,664.75,661.75,663.5,1583
20130701|2013-06-28 10:30,28,663.5,668,661.25,661.5,1476
20130701|2013-06-28 11:00,28,661,674,652.25,662.75,4507
20130701|2013-06-28 11:30,28,661.75,670,661.75,667,1452
20130701|2013-06-28 12:00,28,667.5,667.5,663,664,521
20130701|2013-06-28 12:30,28,663.75,669.25,663,667.75,948
20130701|2013-06-28 13:00,28,667.75,685.5,666.25,682,3249
20130701|2013-06-30 19:00,1,678.5,681.5,676.5,678.5,515
20130701|2013-06-30 19:30,1,678.75,680,678.5,680,115
20130701|2013-06-30 20:00,1,679,680,678.75,678.75,65
20130701|2013-06-30 20:30,1,678.75,678.75,677.75,677.75,12
20130701|2013-06-30 21:00,1,678.25,678.25,674.5,674.5,88
20130701|2013-06-30 21:30,1,675.5,676.5,674.75,675.5,13
20130701|2013-06-30 22:00,1,676.25,676.25,676,676,10
20130701|2013-06-30 22:30,1,675.25,675.25,675.25,675.25,2
20130701|2013-06-30 23:00,1,675.25,676,675.25,676,10
20130701|2013-07-01 00:30,1,676.5,676.5,676.5,676.5,1
20130701|2013-07-01 01:00,1,676.5,676.5,675.5,676.25,5
20130701|2013-07-01 01:30,1,676,676.25,676,676,18
20130701|2013-07-01 02:30,1,676.5,676.75,676.5,676.75,2
20130701|2013-07-01 03:00,1,676.75,676.75,676.75,676.75,1
20130701|2013-07-01 03:30,1,678,679,678,679,8
20130701|2013-07-01 04:30,1,679.75,680,679.75,680,5
20130701|2013-07-01 05:00,1,680.5,680.5,680.5,680.5,1
20130701|2013-07-01 06:00,1,677.5,679.25,677.5,679.25,5
20130701|2013-07-01 06:30,1,678,680.25,678,680.25,14
20130701|2013-07-01 07:00,1,680,680.25,678,678,33
20130701|2013-07-01 07:30,1,677.25,679.25,676.5,677,47
20130701|2013-07-01 08:30,1,680,680,676.5,678.75,375
20130701|2013-07-01 09:00,1,678.25,681.5,678.25,680.25,605
20130701|2013-07-01 09:30,1,680.5,682,680.25,681.75,499
20130701|2013-07-01 10:00,1,681.5,683,681.5,682.25,761
20130701|2013-07-01 10:30,1,682.5,690,682.5,688.5,954
20130701|2013-07-01 11:00,1,688.75,689.75,687.5,687.5,207
20130701|2013-07-01 11:30,1,687.75,687.75,674.25,675,556
20130701|2013-07-01 12:00,1,675.5,676,666.25,666.5,566
20130701|2013-07-01 12:30,1,667.25,668.25,654,656,1106
20130701|2013-07-01 13:00,1,655.25,659.75,653.5,653.5,816
20130701|2013-07-01 19:00,2,652.5,654,651,654,210
20130701|2013-07-01 19:30,2,654.25,654.25,653.5,654,21
20130701|2013-07-01 20:00,2,654,658.5,654,658.25,27
20130701|2013-07-01 20:30,2,658.25,659,658.25,659,5
20130701|2013-07-01 21:30,2,659.5,659.5,659.5,659.5,3
20130701|2013-07-01 22:00,2,661.25,661.25,658.75,658.75,12
20130701|2013-07-01 22:30,2,659,659,659,659,2
20130701|2013-07-01 23:00,2,660.75,660.75,660.75,660.75,2
20130701|2013-07-01 23:30,2,659.5,659.5,659,659,3
20130701|2013-07-02 00:30,2,657.75,657.75,657.75,657.75,3
20130701|2013-07-02 01:30,2,660.25,662,660.25,662,2
20130701|2013-07-02 02:00,2,662.25,662.5,662.25,662.5,3
20130701|2013-07-02 05:00,2,661.5,662.5,661.5,662.5,6
20130701|2013-07-02 06:00,2,661.75,661.75,660,660,21
20130701|2013-07-02 06:30,2,660,664.75,660,664.25,203
20130701|2013-07-02 07:00,2,664.25,666,662.25,663.75,33
20130701|2013-07-02 07:30,2,662.75,663,662.75,663,6
20130701|2013-07-02 08:30,2,662.25,671.75,662.25,671.75,449
20130701|2013-07-02 09:00,2,672,678.5,667.25,667.75,559
20130701|2013-07-02 09:30,2,668,670.5,665.5,668.5,385
20130701|2013-07-02 10:00,2,668.5,672,667.5,667.5,234
20130701|2013-07-02 10:30,2,670.25,673,668.25,668.5,282
20130701|2013-07-02 11:00,2,668.5,669.5,667.5,669.5,50
20130701|2013-07-02 11:30,2,668.25,669.5,667.5,668.25,46
20130701|2013-07-02 12:00,2,667.75,668.75,664.25,664.25,109
20130701|2013-07-02 12:30,2,663.75,671.5,662,671.5,366
20130701|2013-07-02 13:00,2,671.5,674.75,667,673.5,348
20130701|2013-07-02 19:00,3,674,675,671.25,673,29
20130701|2013-07-02 20:00,3,674,674,673.75,673.75,3
20130701|2013-07-02 20:30,3,672.75,672.75,672.5,672.5,2
20130701|2013-07-02 21:30,3,673.75,674.25,673.75,674.25,5
20130701|2013-07-02 22:30,3,674.25,674.75,674.25,674.75,7
20130701|2013-07-02 23:00,3,675,676.5,675,676.5,25
20130701|2013-07-03 00:30,3,676.5,676.75,676.5,676.75,5
20130701|2013-07-03 01:00,3,676.5,676.75,676.5,676.75,3
20130701|2013-07-03 01:30,3,676.75,677.25,676.75,677.25,6
20130701|2013-07-03 03:00,3,677.5,677.5,677.5,677.5,4
20130701|2013-07-03 03:30,3,677.5,677.75,677.5,677.75,9
20130701|2013-07-03 05:30,3,677,677,677,677,2
20130701|2013-07-03 06:30,3,677.75,677.75,675.5,675.5,5
20130701|2013-07-03 07:00,3,676.75,678.5,676.75,678.5,11
20130701|2013-07-03 07:30,3,676,676.75,675.75,676.75,9
20130701|2013-07-03 08:30,3,676,681.5,674,676.5,259
20130701|2013-07-03 09:00,3,676.5,678,672.5,677,88
20130701|2013-07-03 09:30,3,676,676,670.75,674,133
20130701|2013-07-03 10:00,3,674.25,674.75,670,673.25,239
20130701|2013-07-03 10:30,3,673.25,679,673,676,89
20130701|2013-07-03 11:00,3,679,681.75,678,679,315
20130701|2013-07-03 11:30,3,678,679.25,675.75,679.25,135
20130701|2013-07-05 08:30,5,678,683.75,678,683,196
20130701|2013-07-05 09:00,5,683,683,681.5,681.5,42
20130701|2013-07-05 09:30,5,682,685,681.5,684.25,226
20130701|2013-07-05 10:00,5,684.5,685,683.25,684,75
20130701|2013-07-05 10:30,5,683.5,685,683.5,683.5,77
20130701|2013-07-05 11:00,5,684,685,683,684,48
20130701|2013-07-05 11:30,5,684,686.25,684,684.75,131
20130701|2013-07-05 12:00,5,686,687,685,685,72
20130701|2013-07-05 12:30,5,685,687,685,686.5,64
20130701|2013-07-05 13:00,5,686.25,686.5,683.75,685,166
20130701|2013-07-07 19:00,8,684,685,684,685,4
20130701|2013-07-07 19:30,8,685.25,685.25,685.25,685.25,1
20130701|2013-07-07 20:00,8,687,687.25,687,687.25,3
20130701|2013-07-07 21:00,8,687.25,687.5,687.25,687.5,5
20130701|2013-07-07 21:30,8,687.25,687.25,687.25,687.25,1
20130701|2013-07-07 22:00,8,686.25,686.25,686.25,686.25,2
20130701|2013-07-07 23:00,8,686.25,686.25,686.25,686.25,2
20130701|2013-07-08 00:30,8,686.75,687.25,686.75,687.25,5
20130701|2013-07-08 03:00,8,687.5,687.5,687.5,687.5,3
20130701|2013-07-08 04:00,8,686.5,686.5,686.5,686.5,3
20130701|2013-07-08 04:30,8,686,687.5,686,687.5,3
20130701|2013-07-08 05:30,8,687.5,687.5,687.5,687.5,1
20130701|2013-07-08 06:00,8,687.25,687.5,687.25,687.5,2
20130701|2013-07-08 06:30,8,687.75,687.75,686.75,686.75,3
20130701|2013-07-08 07:00,8,686.75,687,686.5,687,22
20130701|2013-07-08 07:30,8,686.75,687,686.75,687,51
20130701|2013-07-08 08:30,8,686.5,688.5,684.5,684.75,309
20130701|2013-07-08 09:00,8,684.5,688.25,684.5,688.25,135
20130701|2013-07-08 09:30,8,688.5,689,687.75,688.75,198
20130701|2013-07-08 10:00,8,689,689,687,688.5,113
20130701|2013-07-08 10:30,8,689,690,688.25,688.5,236
20130701|2013-07-08 11:00,8,688.75,690,688.75,690,71
20130701|2013-07-08 11:30,8,691,692.25,691,692,206
20130701|2013-07-08 12:00,8,692.5,693.5,691.75,693.5,95
20130701|2013-07-08 12:30,8,693.75,695,693.25,694.25,196
20130701|2013-07-08 13:00,8,694.25,695,690.5,692,152
20130701|2013-07-08 19:00,9,692,694.75,692,694.75,31
20130701|2013-07-08 20:00,9,694.5,694.75,694.5,694.75,4
20130701|2013-07-08 21:30,9,694.75,695,694.75,695,4
20130701|2013-07-08 22:00,9,695,695,695,695,20
20130701|2013-07-08 22:30,9,695,695,695,695,5
20130701|2013-07-08 23:00,9,695,695,695,695,10
20130701|2013-07-09 02:30,9,696,696,696,696,4
20130701|2013-07-09 03:00,9,697,697,696.5,696.5,9
20130701|2013-07-09 03:30,9,697.75,697.75,697.75,697.75,3
20130701|2013-07-09 04:00,9,697.25,697.25,697,697,20
20130701|2013-07-09 06:00,9,697.75,697.75,697.75,697.75,30
20130701|2013-07-09 06:30,9,697.5,698,697.5,698,76
20130701|2013-07-09 07:00,9,698,698.5,697.75,698.25,17
20130701|2013-07-09 07:30,9,698.75,700,698.75,699.75,169
20130701|2013-07-09 08:30,9,699.5,702.5,697,699,309
20130701|2013-07-09 09:00,9,699,699.75,698,699.75,40
20130701|2013-07-09 09:30,9,699.25,700.25,698,698,119
20130701|2013-07-09 10:00,9,699.75,700.5,699,700.25,93
20130701|2013-07-09 10:30,9,699.25,701,699,700,119
20130701|2013-07-09 11:00,9,699.75,704.5,699.25,704.5,229
20130701|2013-07-09 11:30,9,703.75,705.75,702.5,705.75,115
20130701|2013-07-09 12:00,9,705.75,710,705,705,124
20130701|2013-07-09 12:30,9,705.5,705.5,703.25,704,112
20130701|2013-07-09 13:00,9,705,707,702.5,704.75,103
20130701|2013-07-09 19:00,10,703.75,704,703.25,704,24
20130701|2013-07-09 21:00,10,704.5,704.5,704.5,704.5,2
20130701|2013-07-09 23:00,10,704.5,704.5,704.5,704.5,3
20130701|2013-07-10 00:30,10,706.25,707,706.25,707,4
20130701|2013-07-10 01:00,10,706.75,706.75,706.75,706.75,1
20130701|2013-07-10 04:00,10,704.75,704.75,704.75,704.75,1
20130701|2013-07-10 05:00,10,708,708,708,708,2
20130701|2013-07-10 05:30,10,708.5,709.25,708.5,709.25,11
20130701|2013-07-10 06:00,10,709.25,709.25,709.25,709.25,6
20130701|2013-07-10 06:30,10,707.5,707.5,707.5,707.5,3
20130701|2013-07-10 07:00,10,704.75,704.75,704.75,704.75,41
20130701|2013-07-10 07:30,10,704.75,705.25,704.75,705.25,11
20130701|2013-07-10 08:30,10,706.5,711,706,709.5,191
20130701|2013-07-10 09:00,10,709.5,711,709,711,129
20130701|2013-07-10 09:30,10,709.5,711,708.75,709.5,113
20130701|2013-07-10 10:00,10,710,710.25,709,710.25,103
20130701|2013-07-10 10:30,10,709.5,711,709.5,711,118
20130701|2013-07-10 11:00,10,711,711.75,709.5,709.5,151
20130701|2013-07-10 11:30,10,709,710.75,708,708,55
20130701|2013-07-10 12:00,10,707,708,706,708,135
20130701|2013-07-10 12:30,10,707.5,709.5,707.5,709,118
20130701|2013-07-10 13:00,10,708.25,710,707,709.75,210
20130701|2013-07-10 19:00,11,712,712,709,712,21
20130701|2013-07-10 19:30,11,714,729,714,729,87
20130701|2013-07-10 20:00,11,717.5,726.5,717.5,717.5,6
20130701|2013-07-10 20:30,11,722,725,722,725,6
20130701|2013-07-10 21:00,11,725,726,725,726,7
20130701|2013-07-10 21:30,11,724.25,724.25,724.25,724.25,1
20130701|2013-07-10 22:00,11,724,724,724,724,1
20130701|2013-07-10 22:30,11,725.75,725.75,725.75,725.75,2
20130701|2013-07-10 23:30,11,723,723,723,723,1
20130701|2013-07-11 00:30,11,724,724.75,724,724.75,3
20130701|2013-07-11 03:30,11,726,727,726,727,6
20130701|2013-07-11 04:00,11,728,728,728,728,8
20130701|2013-07-11 04:30,11,728,728,728,728,1
20130701|2013-07-11 05:00,11,724.25,727.25,724.25,727.25,4
20130701|2013-07-11 06:00,11,726,728,726,728,41
20130701|2013-07-11 06:30,11,728.5,728.75,728,728,12
20130701|2013-07-11 07:00,11,720.5,720.5,720.5,720.5,11
20130701|2013-07-11 07:30,11,721,722,721,722,5
20130701|2013-07-11 08:30,11,724,727.5,716.5,721.25,314
20130701|2013-07-11 09:00,11,720.75,720.75,717.5,717.5,64
20130701|2013-07-11 09:30,11,719.5,720,716,716.5,91
20130701|2013-07-11 10:00,11,716.25,718,714.5,715.75,40
20130701|2013-07-11 10:30,11,714.25,722.75,714,722,88
20130701|2013-07-11 11:00,11,717.75,726,715,724,91
20130701|2013-07-11 11:30,11,723.5,730,723.25,729,134
20130701|2013-07-11 12:00,11,729.25,729.25,727,727.25,58
20130701|2013-07-11 12:30,11,727.25,728.5,717.25,722,472
20130701|2013-07-11 13:00,11,724.25,726.5,715,715,226
20130701|2013-07-11 19:00,12,718,718,715,718,6
20130701|2013-07-11 23:30,12,716,716,716,716,4
20130701|2013-07-12 02:30,12,721.75,722,721.75,722,3
20130701|2013-07-12 03:00,12,719.75,719.75,719.25,719.25,4
20130701|2013-07-12 04:30,12,720.5,720.5,720.5,720.5,2
20130701|2013-07-12 06:30,12,716.25,716.25,716.25,716.25,1
20130701|2013-07-12 07:00,12,718,718,712,712,231
20130701|2013-07-12 07:30,12,710,710,709,709,16
20130701|2013-07-12 08:30,12,709,712,702,706,115
20130701|2013-07-12 09:00,12,704.5,714,702,714,91
20130701|2013-07-12 09:30,12,714,726.5,714,725,78
20130701|2013-07-12 10:00,12,722,724.25,717,724.25,17
20130701|2013-07-12 10:30,12,720.25,722.25,716,716,26
20130701|2013-07-12 11:00,12,715,716,715,716,3
20130701|2013-07-12 11:30,12,718,719.75,700.5,702.25,50
20130901|2013-02-18 19:00,19,581.75,584,579.5,579.5,71
20130901|2013-02-18 19:30,19,579.25,579.5,579,579.5,13
20130901|2013-02-18 20:00,19,580.5,580.5,580.5,580.5,2
20130901|2013-02-18 21:00,19,580.25,580.25,580.25,580.25,10
20130901|2013-02-19 00:00,19,582,582,581.75,581.75,6
20130901|2013-02-19 01:00,19,581.75,581.75,581.75,581.75,2
20130901|2013-02-19 01:30,19,582.25,582.25,582.25,582.25,1
20130901|2013-02-19 02:00,19,583.25,583.5,583.25,583.5,6
20130901|2013-02-19 02:30,19,583.5,583.5,583.25,583.25,3
20130901|2013-02-19 03:30,19,583.5,583.5,582.75,582.75,90
20130901|2013-02-19 04:00,19,582.75,582.75,582.75,582.75,16
20130901|2013-02-19 05:00,19,582,582,582,582,3
20130901|2013-02-19 05:30,19,582.25,582.5,582.25,582.5,4
20130901|2013-02-19 06:00,19,581.75,581.75,581.75,581.75,1
20130901|2013-02-19 06:30,19,580,580,580,580,16
20130901|2013-02-19 07:00,19,579.5,579.5,579,579,7
20130901|2013-02-19 07:30,19,580.25,580.25,578,578.5,48
20130901|2013-02-19 08:00,19,578.75,580.75,578.75,580.75,24
20130901|2013-02-19 08:30,19,581,581.75,580.75,581,135
20130901|2013-02-19 09:00,19,581.25,581.25,578.5,579,115
20130901|2013-02-19 09:30,19,579.25,579.5,575,576.25,431
20130901|2013-02-19 10:00,19,576.25,576.25,574.5,575.5,318
20130901|2013-02-19 10:30,19,576,577,575.75,575.75,238
20130901|2013-02-19 11:00,19,575.5,576,575,575.25,187
20130901|2013-02-19 11:30,19,575.5,577.5,575.25,577.25,209
20130901|2013-02-19 12:00,19,576.25,577.25,576,577,327
20130901|2013-02-19 12:30,19,577.25,578.5,577.25,578,237
20130901|2013-02-19 13:00,19,577.75,578.75,577.5,578.25,51
20130901|2013-02-19 13:30,19,578.25,579,577,577,611
20130901|2013-02-19 17:00,20,577,578,576.5,576.5,7
20130901|2013-02-19 17:30,20,578.25,578.75,578.25,578.75,7
20130901|2013-02-19 19:00,20,579,579.75,579,579.75,15
20130901|2013-02-19 19:30,20,580,580,579.75,579.75,7
20130901|2013-02-19 20:00,20,579.75,579.75,579.75,579.75,3
20130901|2013-02-19 21:00,20,579.75,580,579.75,580,9
20130901|2013-02-19 21:30,20,580,580,578.75,578.75,7
20130901|2013-02-19 22:00,20,578.75,578.75,578,578,21
20130901|2013-02-20 00:30,20,579.5,579.75,579.5,579.75,10
20130901|2013-02-20 01:30,20,579.75,579.75,579.75,579.75,2
20130901|2013-02-20 03:30,20,579.5,579.5,578.75,579,14
20130901|2013-02-20 04:30,20,577.25,577.25,577,577,2
20130901|2013-02-20 05:00,20,576.25,576.25,576.25,576.25,1
20130901|2013-02-20 06:30,20,576.25,576.25,575.5,575.5,5
20130901|2013-02-20 07:00,20,575.5,577,575.25,577,12
20130901|2013-02-20 07:30,20,576,581,575.75,580.5,24
20130901|2013-02-20 08:00,20,579.75,580,578.25,578.75,34
20130901|2013-02-20 08:30,20,578.75,578.75,576,576,18
20130901|2013-02-20 09:00,20,576,576.5,575.75,576.5,44
20130901|2013-02-20 09:30,20,576.5,579,576,579,86
20130901|2013-02-20 10:00,20,579,579.25,577,579,148
20130901|2013-02-20 10:30,20,579,579.75,578.5,578.75,34
20130901|2013-02-20 11:00,20,578.5,579.25,578.25,579,36
20130901|2013-02-20 11:30,20,578.75,579.5,578.75,579.25,74
20130901|2013-02-20 12:00,20,579.25,581.25,579.25,580.25,425
20130901|2013-02-20 12:30,20,580.5,580.75,580,580.5,261
20130901|2013-02-20 13:00,20,580.25,581.25,580.25,580.5,105
20130901|2013-02-20 13:30,20,580.25,582,579.5,582,421
20130901|2013-02-20 17:00,21,582,582,580.25,580.5,49
20130901|2013-02-20 18:30,21,580.5,580.5,580.5,580.5,1
20130901|2013-02-20 19:30,21,580,580,580,580,32
20130901|2013-02-20 20:00,21,580,580,580,580,39
20130901|2013-02-20 20:30,21,580,580,580,580,8
20130901|2013-02-20 21:30,21,580,580,580,580,37
20130901|2013-02-20 22:00,21,580,580.5,580,580.5,5
20130901|2013-02-20 22:30,21,580.5,580.5,580,580,6
20130901|2013-02-20 23:00,21,580,580,580,580,2
20130901|2013-02-20 23:30,21,579.5,580,579.5,579.75,32
20130901|2013-02-21 00:00,21,579.75,579.75,579.75,579.75,1
20130901|2013-02-21 02:00,21,579.75,579.75,579.75,579.75,4
20130901|2013-02-21 03:00,21,578.75,578.75,578.75,578.75,1
20130901|2013-02-21 03:30,21,579.25,580.25,579.25,579.5,43
20130901|2013-02-21 04:00,21,579.75,579.75,579.75,579.75,11
20130901|2013-02-21 04:30,21,578.75,578.75,578.75,578.75,1
20130901|2013-02-21 05:00,21,578.25,578.25,578.25,578.25,1
20130901|2013-02-21 06:30,21,580,580,579,579,3
20130901|2013-02-21 07:00,21,578.75,580,578.25,580,33
20130901|2013-02-21 07:30,21,579.75,579.75,579,579.25,120
20130901|2013-02-21 08:00,21,579.5,579.5,578.25,578.25,109
20130901|2013-02-21 08:30,21,578,578,576,576,131
20130901|2013-02-21 09:00,21,576,576,573.75,574.25,588
20130901|2013-02-21 09:30,21,574.75,576.25,573.5,574.25,627
20130901|2013-02-21 10:00,21,573.5,574.25,571.25,571.25,1150
20130901|2013-02-21 10:30,21,571.5,574.5,571.5,573.75,463
20130901|2013-02-21 11:00,21,573.75,574,573.25,573.25,128
20130901|2013-02-21 11:30,21,573.5,575.5,573.5,575,121
20130901|2013-02-21 12:00,21,575.25,575.25,573.25,573.75,100
20130901|2013-02-21 12:30,21,573.75,574,573.25,573.75,30
20130901|2013-02-21 13:00,21,574,574.5,573.25,573.25,26
20130901|2013-02-21 13:30,21,574,574.75,572.75,573.75,711
20130901|2013-02-21 17:00,22,573.75,575,573.75,574.75,23
20130901|2013-02-21 17:30,22,574.75,574.75,574.75,574.75,1
20130901|2013-02-21 18:00,22,574,574,574,574,1
20130901|2013-02-21 18:30,22,574,574,574,574,1
20130901|2013-02-21 19:00,22,575,575,574,574.75,29
20130901|2013-02-21 19:30,22,574.5,574.5,574.5,574.5,1
20130901|2013-02-21 20:30,22,574.5,574.5,574.5,574.5,1
20130901|2013-02-21 21:00,22,575.75,576,575.75,576,11
20130901|2013-02-21 22:30,22,576.25,576.25,576,576,6
20130901|2013-02-21 23:30,22,576.5,576.5,576.5,576.5,14
20130901|2013-02-22 00:30,22,576.25,576.5,576.25,576.5,2
20130901|2013-02-22 01:00,22,577,577,577,577,3
20130901|2013-02-22 02:00,22,577.5,577.75,577.5,577.75,2
20130901|2013-02-22 02:30,22,578,578,578,578,1
20130901|2013-02-22 03:00,22,578,578,578,578,2
20130901|2013-02-22 03:30,22,577.25,577.25,577.25,577.25,3
20130901|2013-02-22 04:30,22,576.5,577,576.5,577,2
20130901|2013-02-22 06:00,22,574.75,575.25,574.75,575.25,3
20130901|2013-02-22 06:30,22,574.5,575,574.5,575,3
20130901|2013-02-22 07:00,22,573.5,573.5,573,573.25,16
20130901|2013-02-22 07:30,22,575,577,575,576.5,12
20130901|2013-02-22 08:00,22,576.25,577.5,575.5,575.5,32
20130901|2013-02-22 08:30,22,575.5,575.5,574.75,574.75,125
20130901|2013-02-22 09:00,22,574.75,575.5,574,575.5,319
20130901|2013-02-22 09:30,22,575,576,574.5,576,83
20130901|2013-02-22 10:00,22,576,577.25,575,575,320
20130901|2013-02-22 10:30,22,574.75,574.75,571.5,572.5,210
20130901|2013-02-22 11:00,22,573,573.75,572.5,573.75,65
20130901|2013-02-22 11:30,22,572.75,573.5,572.75,573.25,20
20130901|2013-02-22 12:00,22,573.25,574.25,572.25,574.25,121
20130901|2013-02-22 12:30,22,574,575.25,573.5,574,51
20130901|2013-02-22 13:00,22,574.25,574.25,573,574,117
20130901|2013-02-22 13:30,22,574,574.25,572.25,573.75,364
20130901|2013-02-24 17:00,25,574.25,574.25,571.25,572,65
20130901|2013-02-24 17:30,25,573,574,573,574,30
20130901|2013-02-24 18:00,25,572.25,573,572.25,573,4
20130901|2013-02-24 18:30,25,572.25,573.25,572.25,573.25,2
20130901|2013-02-24 19:00,25,573.75,573.75,572,572.25,5
20130901|2013-02-24 19:30,25,571.75,571.75,571.25,571.25,13
20130901|2013-02-24 20:00,25,571.25,571.75,571.25,571.75,20
20130901|2013-02-24 20:30,25,571.25,571.75,571.25,571.5,3
20130901|2013-02-24 21:00,25,571.25,571.5,571.25,571.5,6
20130901|2013-02-24 21:30,25,571.5,571.5,571.5,571.5,2
20130901|2013-02-24 22:00,25,571,571,571,571,4
20130901|2013-02-24 22:30,25,571,571,571,571,10
20130901|2013-02-24 23:00,25,571,571,571,571,18
20130901|2013-02-24 23:30,25,571,571,571,571,1
20130901|2013-02-25 00:00,25,571.25,571.25,571,571,5
20130901|2013-02-25 00:30,25,571.5,571.5,571.5,571.5,1
20130901|2013-02-25 01:30,25,570.5,570.5,570.5,570.5,5
20130901|2013-02-25 02:00,25,571.25,572,571.25,572,3
20130901|2013-02-25 02:30,25,572.25,572.5,572.25,572.5,9
20130901|2013-02-25 03:00,25,572.75,572.75,572,572,5
20130901|2013-02-25 03:30,25,572,572.5,571.25,572.25,13
20130901|2013-02-25 04:00,25,572.5,574.25,572.5,574.25,14
20130901|2013-02-25 04:30,25,574.25,574.25,573.75,574.25,3
20130901|2013-02-25 05:00,25,574.25,574.25,574,574,2
20130901|2013-02-25 05:30,25,572.25,572.25,572.25,572.25,3
20130901|2013-02-25 06:00,25,572.5,572.5,572,572.25,9
20130901|2013-02-25 06:30,25,572.5,572.5,572.5,572.5,4
20130901|2013-02-25 07:00,25,572.75,573,571,571,61
20130901|2013-02-25 07:30,25,571.25,571.25,571,571,57
20130901|2013-02-25 08:00,25,571.25,572.25,571.25,572.25,50
20130901|2013-02-25 08:30,25,571.75,571.75,570.75,571.75,162
20130901|2013-02-25 09:00,25,571.5,573.25,571,571.25,84
20130901|2013-02-25 09:30,25,571.5,575,571,573.75,397
20130901|2013-02-25 10:00,25,574.5,574.75,571.75,573,370
20130901|2013-02-25 10:30,25,573.25,573.25,571,571.5,242
20130901|2013-02-25 11:00,25,571,573,570.75,573,128
20130901|2013-02-25 11:30,25,573.25,573.5,572.25,572.75,69
20130901|2013-02-25 12:00,25,572.75,573.25,571.75,573.25,70
20130901|2013-02-25 12:30,25,573,573,571.25,572.25,81
20130901|2013-02-25 13:00,25,572.25,572.5,571,571.25,66
20130901|2013-02-25 13:30,25,571,573,570.75,572.25,418
20130901|2013-02-25 17:00,26,572,572.75,569.5,570,101
20130901|2013-02-25 17:30,26,571.25,571.25,570.75,570.75,8
20130901|2013-02-25 18:00,26,570.75,571.75,570.75,571,59
20130901|2013-02-25 19:30,26,571,571.5,570.75,571.25,7
20130901|2013-02-25 20:00,26,571.5,571.5,571,571.5,4
20130901|2013-02-25 20:30,26,571.5,571.5,571.25,571.25,5
20130901|2013-02-25 21:00,26,572,572.25,571,571,13
20130901|2013-02-25 22:00,26,571.25,571.25,571.25,571.25,5
20130901|2013-02-25 23:00,26,570.75,570.75,570.75,570.75,7
20130901|2013-02-25 23:30,26,570.25,570.75,570.25,570.75,2
20130901|2013-02-26 00:00,26,570,570,568.5,569,30
20130901|2013-02-26 00:30,26,569.5,570,569.25,569.5,20
20130901|2013-02-26 01:00,26,569.5,569.5,569.5,569.5,5
20130901|2013-02-26 01:30,26,571.5,571.75,571.5,571.75,2
20130901|2013-02-26 02:00,26,571.5,571.5,571.5,571.5,2
20130901|2013-02-26 02:30,26,572.25,572.25,572.25,572.25,4
20130901|2013-02-26 03:00,26,572.5,573.25,571.75,571.75,8
20130901|2013-02-26 03:30,26,572.25,572.5,571.75,572.5,9
20130901|2013-02-26 04:00,26,573,573.5,572.75,573,86
20130901|2013-02-26 04:30,26,574,574,573.25,573.5,45
20130901|2013-02-26 05:00,26,573,573,572.5,572.5,4
20130901|2013-02-26 05:30,26,572.75,572.75,572.75,572.75,1
20130901|2013-02-26 06:00,26,572.5,572.5,572.5,572.5,1
20130901|2013-02-26 06:30,26,572.5,572.5,572.25,572.25,4
20130901|2013-02-26 07:00,26,572.5,572.5,571,571,37
20130901|2013-02-26 07:30,26,571.25,571.75,571,571.25,14
20130901|2013-02-26 08:00,26,571.25,571.5,571,571,136
20130901|2013-02-26 08:30,26,571,571.75,571,571.5,190
20130901|2013-02-26 09:00,26,571.5,575.75,571.5,575.25,223
20130901|2013-02-26 09:30,26,575.25,577.25,573,576.75,663
20130901|2013-02-26 10:00,26,576.5,577,575.25,576.5,371
20130901|2013-02-26 10:30,26,576.25,577,575.25,576.5,299
20130901|2013-02-26 11:00,26,576.25,576.75,575,576.5,278
20130901|2013-02-26 11:30,26,576.5,577,574.75,575.25,264
20130901|2013-02-26 12:00,26,575.5,576,574.5,574.5,43
20130901|2013-02-26 12:30,26,574.5,576,573.25,574.75,519
20130901|2013-02-26 13:00,26,575,576.25,574.75,576,120
20130901|2013-02-26 13:30,26,576,579.75,576,579.25,587
20130901|2013-02-26 17:00,27,578.75,578.75,578,578.75,21
20130901|2013-02-26 17:30,27,578.5,578.5,578.25,578.25,13
20130901|2013-02-26 18:00,27,578.25,578.25,578.25,578.25,22
20130901|2013-02-26 19:00,27,578.25,578.75,578.25,578.75,3
20130901|2013-02-26 19:30,27,578.25,578.25,578,578,3
20130901|2013-02-26 20:00,27,578,578,578,578,2
20130901|2013-02-26 20:30,27,577.75,578.25,577.75,577.75,7
20130901|2013-02-26 21:30,27,577,577,577,577,1
20130901|2013-02-26 22:30,27,577.5,577.5,577.5,577.5,1
20130901|2013-02-26 23:00,27,577,577,577,577,1
20130901|2013-02-26 23:30,27,576.75,577.25,576.75,576.75,6
20130901|2013-02-27 00:00,27,577,577,577,577,2
20130901|2013-02-27 00:30,27,578,578.25,578,578.25,10
20130901|2013-02-27 01:00,27,577.5,577.75,577,577,5
20130901|2013-02-27 01:30,27,577.25,577.25,577.25,577.25,4
20130901|2013-02-27 02:30,27,577.5,577.5,575.5,575.5,184
20130901|2013-02-27 03:00,27,575.5,576,575,576,45
20130901|2013-02-27 03:30,27,577.5,577.75,577.5,577.75,5
20130901|2013-02-27 04:00,27,577.5,577.5,576.75,576.75,7
20130901|2013-02-27 05:00,27,577.5,578,577.5,578,3
20130901|2013-02-27 05:30,27,578.25,578.25,578.25,578.25,1
20130901|2013-02-27 06:00,27,578.25,578.25,578.25,578.25,1
20130901|2013-02-27 06:30,27,578.75,579,578.75,579,15
20130901|2013-02-27 07:00,27,579,579,578.5,578.5,35
20130901|2013-02-27 07:30,27,578.5,579,577.75,578,26
20130901|2013-02-27 08:00,27,579.25,580.75,579,580.75,180
20130901|2013-02-27 08:30,27,580.75,581,579.25,580.25,508
20130901|2013-02-27 09:00,27,580,580.5,579.75,580.25,64
20130901|2013-02-27 09:30,27,579.5,579.5,575.5,576,1014
20130901|2013-02-27 10:00,27,576,577.5,576,577.5,334
20130901|2013-02-27 10:30,27,577,577,575.75,576.5,185
20130901|2013-02-27 11:00,27,576.25,576.75,576.25,576.25,59
20130901|2013-02-27 11:30,27,576,576.25,574.75,576,120
20130901|2013-02-27 12:00,27,576.25,576.5,574.75,575.5,67
20130901|2013-02-27 12:30,27,575.5,577.25,575.5,576.5,421
20130901|2013-02-27 13:00,27,576.5,576.75,575,575.5,167
20130901|2013-02-27 13:30,27,575.75,578,575.5,577.25,679
20130901|2013-02-27 17:00,28,577,577.25,576.25,577.25,24
20130901|2013-02-27 18:00,28,577.75,578,577.75,578,26
20130901|2013-02-27 18:30,28,578.25,578.25,578.25,578.25,2
20130901|2013-02-27 19:00,28,578.5,578.5,578.5,578.5,1
20130901|2013-02-27 19:30,28,578.75,578.75,578.25,578.25,4
20130901|2013-02-27 20:00,28,578.75,579,578.75,579,2
20130901|2013-02-27 20:30,28,578.5,578.5,578,578,10
20130901|2013-02-27 21:00,28,578.25,578.25,578.25,578.25,2
20130901|2013-02-27 22:00,28,577.5,577.5,577.5,577.5,1
20130901|2013-02-27 22:30,28,576.25,576.25,576.25,576.25,3
20130901|2013-02-27 23:00,28,575.75,575.75,575.75,575.75,1
20130901|2013-02-27 23:30,28,575.25,575.25,575.25,575.25,2
20130901|2013-02-28 00:00,28,575.25,575.25,574.75,574.75,7
20130901|2013-02-28 01:00,28,575.25,576.25,575.25,576.25,5
20130901|2013-02-28 01:30,28,576.75,576.75,576.25,576.25,9
20130901|2013-02-28 02:00,28,576.5,576.75,576.5,576.75,2
20130901|2013-02-28 02:30,28,577,577.5,577,577.5,4
20130901|2013-02-28 03:00,28,577.75,577.75,577.75,577.75,3
20130901|2013-02-28 03:30,28,577.5,577.75,577,577.75,6
20130901|2013-02-28 04:00,28,578,578,577.5,577.5,4
20130901|2013-02-28 04:30,28,577.5,577.5,577.5,577.5,2
20130901|2013-02-28 05:00,28,578.5,578.5,578,578,3
20130901|2013-02-28 06:30,28,578.25,578.25,577.5,578,12
20130901|2013-02-28 07:00,28,577.5,578.5,577.5,577.5,4
20130901|2013-02-28 07:30,28,576.75,577,574.75,577,35
20130901|2013-02-28 08:00,28,577,577,576.5,576.75,61
20130901|2013-02-28 08:30,28,576.5,577,576.5,577,82
20130901|2013-02-28 09:00,28,577,578.25,576.75,577.75,177
20130901|2013-02-28 09:30,28,578.25,580,577.75,578.5,348
20130901|2013-02-28 10:00,28,579.5,581.75,579.25,580.25,593
20130901|2013-02-28 10:30,28,580.25,581,580,580.25,379
20130901|2013-02-28 11:00,28,580.25,581,580.25,580.75,159
20130901|2013-02-28 11:30,28,581,581,578,578,357
20130901|2013-02-28 12:00,28,578.75,581,578.5,581,310
20130901|2013-02-28 12:30,28,581,581.5,580.75,581.25,404
20130901|2013-02-28 13:00,28,581.25,583,580.75,583,292
20130901|2013-02-28 13:30,28,583,583.75,580.5,583,1085
20130901|2013-02-28 17:00,1,582.5,583.5,581.5,582,79
20130901|2013-02-28 17:30,1,581.75,582,581.75,582,2
20130901|2013-02-28 18:00,1,582,582.5,581.75,581.75,31
20130901|2013-02-28 18:30,1,582.25,582.25,582.25,582.25,1
20130901|2013-02-28 19:00,1,581.5,581.5,581.25,581.5,4
20130901|2013-02-28 19:30,1,581.25,581.25,581.25,581.25,1
20130901|2013-02-28 20:00,1,581.25,581.5,581.25,581.5,10
20130901|2013-02-28 20:30,1,581.75,581.75,581.5,581.5,2
20130901|2013-02-28 21:00,1,581,581,581,581,1
20130901|2013-02-28 21:30,1,581.5,581.5,581.5,581.5,2
20130901|2013-02-28 22:00,1,581.5,581.5,581.25,581.25,4
20130901|2013-02-28 23:30,1,581.75,581.75,581.75,581.75,2
20130901|2013-03-01 00:00,1,581.75,581.75,581.75,581.75,1
20130901|2013-03-01 00:30,1,581.5,581.5,581.5,581.5,1
20130901|2013-03-01 01:00,1,581.5,581.5,581,581.25,29
20130901|2013-03-01 01:30,1,581.25,581.5,581,581.5,8
20130901|2013-03-01 02:00,1,581.75,581.75,581.25,581.25,2
20130901|2013-03-01 02:30,1,582.25,582.25,582.25,582.25,1
20130901|2013-03-01 03:00,1,582,582.25,582,582.25,8
20130901|2013-03-01 03:30,1,581.25,581.25,580.75,580.75,5
20130901|2013-03-01 04:30,1,580.75,581.25,580.75,581.25,4
20130901|2013-03-01 05:00,1,581,581,581,581,5
20130901|2013-03-01 05:30,1,581,581,580.5,580.5,29
20130901|2013-03-01 06:00,1,580.5,580.5,579.75,579.75,6
20130901|2013-03-01 06:30,1,580,580,579.25,579.5,10
20130901|2013-03-01 07:00,1,579.5,579.5,578.25,578.25,5
20130901|2013-03-01 07:30,1,579.75,580,579.75,579.75,7
20130901|2013-03-01 08:00,1,579.25,579.25,578,578,52
20130901|2013-03-01 08:30,1,578,578.25,577.25,577.75,30
20130901|2013-03-01 09:00,1,577.5,578.5,577,578,60
20130901|2013-03-01 09:30,1,577.5,581,577.5,580.75,525
20130901|2013-03-01 10:00,1,580.75,581,579,580,387
20130901|2013-03-01 10:30,1,580,581.75,579.25,581.25,321
20130901|2013-03-01 11:00,1,581.25,583,581.25,581.75,314
20130901|2013-03-01 11:30,1,581.5,582.25,579.25,580.75,211
20130901|2013-03-01 12:00,1,580.5,581.25,579.5,581,166
20130901|2013-03-01 12:30,1,581,582.25,580.75,581.5,180
20130901|2013-03-01 13:00,1,581.75,581.75,580,581.25,141
20130901|2013-03-01 13:30,1,581.75,584.75,581.75,584.25,615
20130901|2013-03-03 17:00,4,583.75,584.25,583,584.25,16
20130901|2013-03-03 17:30,4,584.5,584.75,584.5,584.5,20
20130901|2013-03-03 18:00,4,584.25,584.75,584.25,584.5,3
20130901|2013-03-03 18:30,4,584,584,584,584,1
20130901|2013-03-03 20:00,4,584.75,584.75,584.5,584.5,5
20130901|2013-03-03 20:30,4,584.25,584.25,584.25,584.25,4
20130901|2013-03-03 21:00,4,584.25,584.25,584.25,584.25,2
20130901|2013-03-03 23:30,4,584.5,584.5,584.5,584.5,2
20130901|2013-03-04 02:00,4,584.75,584.75,584.75,584.75,1
20130901|2013-03-04 02:30,4,584.75,585,584.75,585,6
20130901|2013-03-04 03:00,4,584.75,584.75,584.75,584.75,1
20130901|2013-03-04 03:30,4,584.75,585,584.75,585,29
20130901|2013-03-04 04:00,4,584.75,584.75,584.5,584.5,23
20130901|2013-03-04 04:30,4,584.5,584.75,584.5,584.75,11
20130901|2013-03-04 05:00,4,584.75,585.5,584.75,584.75,178
20130901|2013-03-04 05:30,4,584.75,585.25,584.75,585.25,11
20130901|2013-03-04 06:00,4,585,585,584.5,584.5,23
20130901|2013-03-04 06:30,4,584.5,584.5,583.25,583.5,66
20130901|2013-03-04 07:00,4,582.5,582.5,581.5,582.25,33
20130901|2013-03-04 07:30,4,583.5,583.75,583.5,583.5,7
20130901|2013-03-04 08:00,4,583.5,584.5,582,582,84
20130901|2013-03-04 08:30,4,581.75,582.25,581.5,582,66
20130901|2013-03-04 09:00,4,581.5,582.75,581.5,582.5,79
20130901|2013-03-04 09:30,4,583,584,581.25,582,565
20130901|2013-03-04 10:00,4,581.75,581.75,577.75,578.25,416
20130901|2013-03-04 10:30,4,578.5,579.25,571.25,572.5,790
20130901|2013-03-04 11:00,4,572.25,574,571.5,573.5,724
20130901|2013-03-04 11:30,4,573.5,576.25,573.5,575.75,180
20130901|2013-03-04 12:00,4,575.75,576.25,575,575.25,109
20130901|2013-03-04 12:30,4,575.25,576.5,574.25,576.5,174
20130901|2013-03-04 13:00,4,576.5,578.75,576.5,577.5,81
20130901|2013-03-04 13:30,4,577,578.75,576,577.5,276
20130901|2013-03-04 17:00,5,576.5,579.5,576.5,579.25,73
20130901|2013-03-04 17:30,5,578,578,578,578,4
20130901|2013-03-04 18:00,5,578.5,578.5,578.25,578.25,2
20130901|2013-03-04 18:30,5,578.25,578.5,578,578,14
20130901|2013-03-04 19:00,5,578.25,579.25,578.25,579.25,5
20130901|2013-03-04 19:30,5,578,578,577.75,577.75,3
20130901|2013-03-04 20:30,5,577.75,577.75,577,577,6
20130901|2013-03-04 21:30,5,578.25,578.25,578.25,578.25,1
20130901|2013-03-04 22:00,5,577.75,577.75,577.75,577.75,10
20130901|2013-03-04 22:30,5,577.25,577.5,577.25,577.5,2
20130901|2013-03-04 23:00,5,577.25,577.25,577.25,577.25,4
20130901|2013-03-04 23:30,5,577.75,577.75,577.75,577.75,2
20130901|2013-03-05 00:00,5,577.5,577.5,577.5,577.5,5
20130901|2013-03-05 00:30,5,576.75,576.75,576.75,576.75,1
20130901|2013-03-05 01:00,5,578,578,578,578,1
20130901|2013-03-05 01:30,5,578.75,579.75,578.75,579.75,16
20130901|2013-03-05 02:30,5,579.5,580,579.5,580,6
20130901|2013-03-05 03:00,5,579.75,579.75,579.75,579.75,8
20130901|2013-03-05 03:30,5,579,579.25,578.75,579,22
20130901|2013-03-05 04:00,5,579.5,579.5,579.25,579.25,2
20130901|2013-03-05 04:30,5,578.25,578.25,578.25,578.25,2
20130901|2013-03-05 05:30,5,578.5,578.75,578.5,578.5,8
20130901|2013-03-05 06:00,5,578.25,578.5,578.25,578.5,9
20130901|2013-03-05 06:30,5,578.5,578.5,578.25,578.25,6
20130901|2013-03-05 07:00,5,577.75,578,577.75,577.75,24
20130901|2013-03-05 07:30,5,578,579.25,577.25,577.5,82
20130901|2013-03-05 08:00,5,577.5,578.75,576.5,577.5,290
20130901|2013-03-05 08:30,5,577.5,579.5,577.25,579.5,130
20130901|2013-03-05 09:00,5,579.75,580,579,579.5,161
20130901|2013-03-05 09:30,5,579.25,582,578.25,581.75,600
20130901|2013-03-05 10:00,5,581.75,581.75,579.5,581,301
20130901|2013-03-05 10:30,5,580.75,580.75,578.75,579,213
20130901|2013-03-05 11:00,5,579,580.25,578.75,579.75,162
20130901|2013-03-05 11:30,5,579.75,580,579,579.25,306
20130901|2013-03-05 12:00,5,579.25,581.25,579.25,580.75,150
20130901|2013-03-05 12:30,5,581,581.25,577.75,578,535
20130901|2013-03-05 13:00,5,578,578.25,577.25,577.75,328
20130901|2013-03-05 13:30,5,578,578.25,575.75,577,750
20130901|2013-03-05 17:00,6,576.75,576.75,574.75,574.75,21
20130901|2013-03-05 18:00,6,575.5,575.5,575.5,575.5,1
20130901|2013-03-05 18:30,6,575.5,575.5,575.5,575.5,4
20130901|2013-03-05 19:00,6,575.75,575.75,575.5,575.75,13
20130901|2013-03-05 20:00,6,576.25,576.25,576.25,576.25,1
20130901|2013-03-05 20:30,6,576.25,576.25,575.5,576,14
20130901|2013-03-05 21:30,6,576,576,576,576,6
20130901|2013-03-05 22:00,6,575.75,575.75,575.5,575.5,6
20130901|2013-03-05 22:30,6,575.75,575.75,575.75,575.75,3
20130901|2013-03-05 23:00,6,576,576,575.5,575.5,25
20130901|2013-03-05 23:30,6,575.75,575.75,575.5,575.5,22
20130901|2013-03-06 01:00,6,575.75,576.25,575.75,576.25,11
20130901|2013-03-06 01:30,6,576.5,576.5,576.5,576.5,11
20130901|2013-03-06 03:00,6,575.75,575.75,575.75,575.75,2
20130901|2013-03-06 03:30,6,574.75,574.75,574.75,574.75,10
20130901|2013-03-06 04:00,6,574.75,574.75,574.75,574.75,1
20130901|2013-03-06 04:30,6,575,575,575,575,1
20130901|2013-03-06 05:00,6,575,575.5,575,575.5,2
20130901|2013-03-06 05:30,6,575.5,575.5,575,575.5,13
20130901|2013-03-06 06:00,6,575.25,575.25,575.25,575.25,1
20130901|2013-03-06 06:30,6,575.25,575.25,575.25,575.25,2
20130901|2013-03-06 07:00,6,575,575.25,574.5,574.5,9
20130901|2013-03-06 07:30,6,574.25,574.5,573,573.75,36
20130901|2013-03-06 08:00,6,573.75,574.5,573.25,573.75,33
20130901|2013-03-06 08:30,6,573.75,574,571.75,572.25,238
20130901|2013-03-06 09:00,6,572.25,572.25,570.5,572,246
20130901|2013-03-06 09:30,6,571.75,572.5,570.25,572.5,868
20130901|2013-03-06 10:00,6,572.5,572.5,569,569,636
20130901|2013-03-06 10:30,6,569,570.5,568.5,570.5,574
20130901|2013-03-06 11:00,6,570.5,570.5,569,570,320
20130901|2013-03-06 11:30,6,569.5,569.75,567,567.5,633
20130901|2013-03-06 12:00,6,567.5,569,566.5,568.5,1225
20130901|2013-03-06 12:30,6,568.25,569,567.75,569,412
20130901|2013-03-06 13:00,6,569,569,567,567,421
20130901|2013-03-06 13:30,6,567.25,567.5,566.5,567.25,1217
20130901|2013-03-06 17:00,7,568,568,567.25,568,43
20130901|2013-03-06 17:30,7,568,568,567,567,116
20130901|2013-03-06 18:00,7,567.5,567.5,567.25,567.25,2
20130901|2013-03-06 18:30,7,567.25,568,567,568,14
20130901|2013-03-06 19:00,7,568,568.25,567.75,567.75,24
20130901|2013-03-06 19:30,7,568.25,568.25,567.75,567.75,3
20130901|2013-03-06 20:00,7,567.75,568.5,567.75,568.5,19
20130901|2013-03-06 20:30,7,568.5,568.5,568.25,568.5,6
20130901|2013-03-06 21:00,7,568.5,568.5,567.75,568,9
20130901|2013-03-06 21:30,7,568.25,568.25,568.25,568.25,1
20130901|2013-03-06 22:00,7,568.25,568.25,568.25,568.25,1
20130901|2013-03-06 22:30,7,568,568,568,568,1
20130901|2013-03-06 23:30,7,568.5,568.5,568.25,568.25,3
20130901|2013-03-07 00:00,7,568.5,569.75,568.5,569.5,36
20130901|2013-03-07 00:30,7,569.75,569.75,569.25,569.75,5
20130901|2013-03-07 01:30,7,569.25,570,569.25,570,11
20130901|2013-03-07 02:00,7,569.75,569.75,569,569.25,5
20130901|2013-03-07 02:30,7,569.25,569.25,569.25,569.25,5
20130901|2013-03-07 03:00,7,569.5,569.5,568.5,568.5,10
20130901|2013-03-07 03:30,7,569.75,569.75,569.75,569.75,5
20130901|2013-03-07 04:00,7,569.75,569.75,569.25,569.25,4
20130901|2013-03-07 04:30,7,568.75,568.75,568,568,14
20130901|2013-03-07 05:00,7,568,568,568,568,2
20130901|2013-03-07 05:30,7,568.5,568.5,566.75,566.75,39
20130901|2013-03-07 06:00,7,567.25,567.25,566.5,566.75,35
20130901|2013-03-07 06:30,7,566.5,566.75,566.5,566.5,13
20130901|2013-03-07 07:00,7,566.75,566.75,566.75,566.75,4
20130901|2013-03-07 07:30,7,566.75,567,565.75,566,198
20130901|2013-03-07 08:00,7,566,567.25,566,566.25,241
20130901|2013-03-07 08:30,7,566,566.5,566,566.25,32
20130901|2013-03-07 09:00,7,566.5,567.25,566,566.25,94
20130901|2013-03-07 09:30,7,566.5,566.75,565.75,566,407
20130901|2013-03-07 10:00,7,566,567,565.75,565.75,289
20130901|2013-03-07 10:30,7,566,566,561.5,562.75,538
20130901|2013-03-07 11:00,7,562.5,564,562.25,563.25,128
20130901|2013-03-07 11:30,7,563.5,564,562.5,563.5,192
20130901|2013-03-07 12:00,7,563.5,564.5,563.25,564.25,258
20130901|2013-03-07 12:30,7,564.25,564.25,562.75,563.75,128
20130901|2013-03-07 13:00,7,563.5,565.25,563.5,565.25,393
20130901|2013-03-07 13:30,7,565,566.5,562,566,695
20130901|2013-03-07 17:00,8,564.75,565,564,564.5,64
20130901|2013-03-07 17:30,8,564.5,564.75,564.5,564.75,3
20130901|2013-03-07 18:00,8,564.5,564.5,564,564,5
20130901|2013-03-07 18:30,8,564.5,565,564.5,565,6
20130901|2013-03-07 19:00,8,565,566,565,565.75,35
20130901|2013-03-07 20:00,8,565.75,566,565.75,566,6
20130901|2013-03-07 20:30,8,566.25,566.25,565.25,565.25,17
20130901|2013-03-07 21:00,8,566.5,566.5,566.5,566.5,1
20130901|2013-03-07 22:00,8,566.75,567,566.5,566.75,5
20130901|2013-03-08 00:00,8,565.75,565.75,565.5,565.75,11
20130901|2013-03-08 00:30,8,565.25,565.75,565.25,565.75,11
20130901|2013-03-08 01:00,8,567.25,567.5,567.25,567.5,10
20130901|2013-03-08 01:30,8,567.5,567.5,566.75,567.25,22
20130901|2013-03-08 02:00,8,566.75,568,566.75,567.75,90
20130901|2013-03-08 03:00,8,567.75,568,567.75,567.75,6
20130901|2013-03-08 03:30,8,567.75,568.25,567.75,568.25,14
20130901|2013-03-08 04:30,8,568,568,567.75,568,64
20130901|2013-03-08 05:00,8,568,568,568,568,42
20130901|2013-03-08 05:30,8,567.75,567.75,567.25,567.25,3
20130901|2013-03-08 06:00,8,567.5,567.5,567.5,567.5,1
20130901|2013-03-08 06:30,8,567.75,567.75,567.25,567.25,13
20130901|2013-03-08 07:00,8,567.25,567.25,566.5,567.25,49
20130901|2013-03-08 07:30,8,567.25,567.25,565.5,565.75,73
20130901|2013-03-08 08:00,8,566.75,566.75,565.5,566.25,61
20130901|2013-03-08 08:30,8,566.5,567.25,566.5,566.75,53
20130901|2013-03-08 09:00,8,567,567.25,565.75,566.5,107
20130901|2013-03-08 09:30,8,566.25,567.5,564.75,567,557
20130901|2013-03-08 10:00,8,566.75,567.5,565.5,566.5,174
20130901|2013-03-08 10:30,8,566,567,565.5,565.5,232
20130901|2013-03-08 11:00,8,566,574.25,561.5,564.25,976
20130901|2013-03-08 11:30,8,564.25,567,563.5,565.75,322
20130901|2013-03-08 12:00,8,566,569.75,566,569.75,663
20130901|2013-03-08 12:30,8,570,570,566,567.25,243
20130901|2013-03-08 13:00,8,567.5,567.75,566.25,567,88
20130901|2013-03-08 13:30,8,567.5,571.75,567.5,571.25,514
20130901|2013-03-10 17:00,11,570.75,573.25,570.25,571.25,106
20130901|2013-03-10 17:30,11,571,572.75,571,572,20
20130901|2013-03-10 18:30,11,572,572.5,572,572.5,17
20130901|2013-03-10 19:00,11,572.75,573,572.75,573,8
20130901|2013-03-10 19:30,11,572.5,573,572.5,573,2
20130901|2013-03-10 20:00,11,573.5,573.75,573.5,573.75,5
20130901|2013-03-10 20:30,11,573.75,573.75,573.75,573.75,8
20130901|2013-03-10 21:00,11,573.75,574.75,573.75,574.75,16
20130901|2013-03-10 21:30,11,574.5,575,574.5,574.75,23
20130901|2013-03-10 22:00,11,574.5,574.5,574.5,574.5,4
20130901|2013-03-10 22:30,11,573.5,574,573.5,574,21
20130901|2013-03-10 23:00,11,574,574.5,574,574.25,9
20130901|2013-03-11 00:00,11,574.25,574.5,574.25,574.5,6
20130901|2013-03-11 00:30,11,574.25,574.25,573,573,5
20130901|2013-03-11 01:00,11,572.5,573,572.5,573,7
20130901|2013-03-11 02:00,11,574.75,575,574.75,575,4
20130901|2013-03-11 02:30,11,575,575,573.5,573.5,6
20130901|2013-03-11 03:00,11,575,575,575,575,24
20130901|2013-03-11 03:30,11,575.5,575.5,575.5,575.5,2
20130901|2013-03-11 04:00,11,575,575,574.5,574.5,5
20130901|2013-03-11 04:30,11,574,574,574,574,1
20130901|2013-03-11 06:00,11,573.25,574,573.25,574,7
20130901|2013-03-11 06:30,11,573,573,572.5,572.5,7
20130901|2013-03-11 07:00,11,573,573,573,573,1
20130901|2013-03-11 07:30,11,573,573,572,572,26
20130901|2013-03-11 08:00,11,573.25,573.25,571.5,571.5,16
20130901|2013-03-11 08:30,11,571.5,572.5,571.5,572.25,24
20130901|2013-03-11 09:00,11,571.75,572.5,571.5,571.75,58
20130901|2013-03-11 09:30,11,572,573.75,572,573.75,471
20130901|2013-03-11 10:00,11,573.75,576.5,573,576.25,327
20130901|2013-03-11 10:30,11,576.25,578.75,576.25,577.5,408
20130901|2013-03-11 11:00,11,577.75,580.75,577.75,578.75,483
20130901|2013-03-11 11:30,11,578.75,578.75,577.5,578,94
20130901|2013-03-11 12:00,11,578,580,577.75,579.25,93
20130901|2013-03-11 12:30,11,579.5,580.25,578,578.25,193
20130901|2013-03-11 13:00,11,578.25,578.75,577.25,577.75,206
20130901|2013-03-11 13:30,11,577.5,579,577,578.25,701
20130901|2013-03-11 17:00,12,576.5,577,576.5,576.75,12
20130901|2013-03-11 17:30,12,576.5,577,576.5,576.5,13
20130901|2013-03-11 19:00,12,577.5,577.75,577.25,577.75,3
20130901|2013-03-11 20:00,12,577.5,577.5,577.5,577.5,2
20130901|2013-03-11 20:30,12,578,578,577.75,577.75,12
20130901|2013-03-11 21:00,12,577.25,577.75,577.25,577.5,6
20130901|2013-03-11 21:30,12,577.25,577.75,577,577.75,17
20130901|2013-03-11 22:00,12,577.75,577.75,577.75,577.75,1
20130901|2013-03-11 22:30,12,577.75,578.5,577.75,578.5,6
20130901|2013-03-12 00:30,12,578.5,578.5,578.5,578.5,1
20130901|2013-03-12 01:00,12,578,578,577.75,578,7
20130901|2013-03-12 01:30,12,577.25,577.25,577,577,5
20130901|2013-03-12 02:00,12,577.75,577.75,577.75,577.75,5
20130901|2013-03-12 02:30,12,577.75,577.75,576.75,577.25,17
20130901|2013-03-12 03:00,12,577.25,577.25,577.25,577.25,3
20130901|2013-03-12 03:30,12,577.25,577.25,577.25,577.25,2
20130901|2013-03-12 04:30,12,577,577,577,577,13
20130901|2013-03-12 05:00,12,577.25,577.25,577.25,577.25,1
20130901|2013-03-12 05:30,12,577.25,577.25,577.25,577.25,2
20130901|2013-03-12 06:00,12,577.75,577.75,577.75,577.75,2
20130901|2013-03-12 07:00,12,577.25,578,577,578,32
20130901|2013-03-12 07:30,12,578,579,578,579,94
20130901|2013-03-12 08:00,12,579,579,578.25,578.5,62
20130901|2013-03-12 08:30,12,578.5,579,577.5,578.5,77
20130901|2013-03-12 09:00,12,578.5,578.75,576.75,576.75,59
20130901|2013-03-12 09:30,12,577.25,581.5,577,580.75,716
20130901|2013-03-12 10:00,12,580.25,582,580,581,468
20130901|2013-03-12 10:30,12,580.75,582.5,580.75,582,204
20130901|2013-03-12 11:00,12,581.75,583.25,581.5,583.25,534
20130901|2013-03-12 11:30,12,583.25,583.75,582.75,583.5,210
20130901|2013-03-12 12:00,12,583.25,583.5,582.75,583.5,168
20130901|2013-03-12 12:30,12,583.25,583.5,581.25,581.5,493
20130901|2013-03-12 13:00,12,581.5,582,580.75,582,351
20130901|2013-03-12 13:30,12,581.5,583.25,580.75,582.25,691
20130901|2013-03-12 17:00,13,582,582,581,581.25,11
20130901|2013-03-12 17:30,13,581,581,580.5,580.5,3
20130901|2013-03-12 18:00,13,580.75,580.75,580.75,580.75,1
20130901|2013-03-12 18:30,13,580.5,580.5,580.5,580.5,4
20130901|2013-03-12 19:00,13,580.5,580.5,580.25,580.25,2
20130901|2013-03-12 20:00,13,580.5,580.5,580.5,580.5,9
20130901|2013-03-12 20:30,13,580.25,580.5,579.25,579.25,7
20130901|2013-03-12 21:00,13,579.75,579.75,579.75,579.75,5
20130901|2013-03-12 23:00,13,582,582.5,582,582.5,6
20130901|2013-03-12 23:30,13,582.5,582.5,582.5,582.5,1
20130901|2013-03-13 00:00,13,582.5,582.5,582.5,582.5,11
20130901|2013-03-13 00:30,13,582.25,582.25,582,582,2
20130901|2013-03-13 01:00,13,582,582,582,582,5
20130901|2013-03-13 01:30,13,582.5,582.5,582.5,582.5,1
20130901|2013-03-13 02:00,13,582.5,582.5,582.25,582.5,9
20130901|2013-03-13 03:00,13,582.5,583,582.5,582.75,7
20130901|2013-03-13 03:30,13,582.75,582.75,582.5,582.75,3
20130901|2013-03-13 04:00,13,582.25,582.5,582.25,582.5,3
20130901|2013-03-13 04:30,13,582.5,582.75,582.5,582.5,7
20130901|2013-03-13 05:00,13,583.25,583.25,583.25,583.25,1
20130901|2013-03-13 05:30,13,583.5,583.75,583.5,583.75,4
20130901|2013-03-13 06:00,13,583.25,583.25,583.25,583.25,6
20130901|2013-03-13 06:30,13,583.25,583.25,583,583,22
20130901|2013-03-13 07:00,13,583.25,583.25,581.75,582,10
20130901|2013-03-13 07:30,13,581.75,582.5,581.5,582.5,23
20130901|2013-03-13 08:00,13,581.25,582.25,581,581.25,85
20130901|2013-03-13 08:30,13,581.75,582,579.5,580,296
20130901|2013-03-13 09:00,13,579.75,580.5,576.75,578,285
20130901|2013-03-13 09:30,13,577.75,578.25,572,574.75,985
20130901|2013-03-13 10:00,13,574.75,575.75,574,574.75,452
20130901|2013-03-13 10:30,13,574.75,576.75,574.5,576,276
20130901|2013-03-13 11:00,13,576,578,575,577.5,502
20130901|2013-03-13 11:30,13,577.25,577.75,576.25,577,344
20130901|2013-03-13 12:00,13,576.75,577.5,576.25,577.25,175
20130901|2013-03-13 12:30,13,577.5,578.25,575.5,575.75,350
20130901|2013-03-13 13:00,13,575.75,576.5,574.75,576.5,203
20130901|2013-03-13 13:30,13,576.75,579.75,575.75,579.25,702
20130901|2013-03-13 17:00,14,580,580,578.5,579.25,93
20130901|2013-03-13 17:30,14,579,579.5,579,579.5,21
20130901|2013-03-13 18:00,14,579.75,579.75,579.25,579.25,8
20130901|2013-03-13 18:30,14,579.25,580,579.25,579.5,16
20130901|2013-03-13 19:00,14,580,580,580,580,2
20130901|2013-03-13 19:30,14,579.25,579.25,579.25,579.25,1
20130901|2013-03-13 20:00,14,579.25,579.25,578.5,578.5,11
20130901|2013-03-13 20:30,14,578,578,577.75,578,6
20130901|2013-03-13 21:00,14,577.75,577.75,577.75,577.75,1
20130901|2013-03-13 22:00,14,577.75,577.75,577.75,577.75,1
20130901|2013-03-13 22:30,14,577,577,577,577,1
20130901|2013-03-13 23:00,14,577,577.25,577,577.25,6
20130901|2013-03-13 23:30,14,577.75,578,577.75,577.75,10
20130901|2013-03-14 00:00,14,577.5,577.5,577.5,577.5,1
20130901|2013-03-14 00:30,14,577.25,577.25,577.25,577.25,1
20130901|2013-03-14 01:00,14,577,578.75,576.75,578.75,7
20130901|2013-03-14 01:30,14,579,579.75,579,579.75,9
20130901|2013-03-14 02:00,14,580,580,580,580,1
20130901|2013-03-14 02:30,14,580,580,579.5,579.5,2
20130901|2013-03-14 03:00,14,579.5,579.5,579,579,5
20130901|2013-03-14 03:30,14,579.5,579.5,579.25,579.25,3
20130901|2013-03-14 04:00,14,579.5,580,579.5,580,33
20130901|2013-03-14 04:30,14,578.5,578.5,577.75,578.25,3
20130901|2013-03-14 05:00,14,578,578,578,578,2
20130901|2013-03-14 05:30,14,578.5,578.5,578.5,578.5,2
20130901|2013-03-14 06:00,14,579,579,578.75,578.75,14
20130901|2013-03-14 06:30,14,579.75,579.75,579.5,579.75,3
20130901|2013-03-14 07:00,14,579.5,580,579.25,580,13
20130901|2013-03-14 07:30,14,579.75,580.5,578.5,579.75,173
20130901|2013-03-14 08:00,14,579.25,579.75,578.5,579,33
20130901|2013-03-14 08:30,14,579,581,578.75,581,108
20130901|2013-03-14 09:00,14,580.5,582.75,580.5,582.75,206
20130901|2013-03-14 09:30,14,582.75,583.75,579.25,579.75,648
20130901|2013-03-14 10:00,14,579.75,582,579.75,581.5,356
20130901|2013-03-14 10:30,14,581.5,582.5,581,581.75,271
20130901|2013-03-14 11:00,14,581.75,582.75,581.25,582.5,356
20130901|2013-03-14 11:30,14,582.25,582.5,580.5,580.75,257
20130901|2013-03-14 12:00,14,581.25,582.75,581,581.75,228
20130901|2013-03-14 12:30,14,581.75,583,581.5,582.5,250
20130901|2013-03-14 13:00,14,582.5,583,582.5,582.5,534
20130901|2013-03-14 13:30,14,582.5,584.5,582.5,584.5,595
20130901|2013-03-14 17:00,15,583,583.25,582.5,582.5,20
20130901|2013-03-14 17:30,15,582.75,582.75,582.75,582.75,1
20130901|2013-03-14 18:30,15,582.75,582.75,582.25,582.25,6
20130901|2013-03-14 19:00,15,582.75,582.75,582.25,582.25,3
20130901|2013-03-14 19:30,15,582.75,582.75,582.75,582.75,16
20130901|2013-03-14 20:00,15,582.75,583,582.5,583,20
20130901|2013-03-14 20:30,15,582.75,583,582.75,583,5
20130901|2013-03-14 22:00,15,582.5,582.75,582.5,582.75,2
20130901|2013-03-14 22:30,15,583,583,583,583,1
20130901|2013-03-14 23:00,15,583.25,583.25,583.25,583.25,1
20130901|2013-03-15 00:00,15,583,583,582.75,582.75,4
20130901|2013-03-15 00:30,15,583,583,582.75,583,17
20130901|2013-03-15 01:00,15,583,583,583,583,2
20130901|2013-03-15 01:30,15,582.75,582.75,582.75,582.75,1
20130901|2013-03-15 02:00,15,583,583,582.5,583,12
20130901|2013-03-15 02:30,15,582.25,582.25,582,582.25,6
20130901|2013-03-15 03:00,15,581.75,581.75,581.75,581.75,3
20130901|2013-03-15 03:30,15,581.75,582,581.5,582,54
20130901|2013-03-15 04:00,15,582,582,582,582,8
20130901|2013-03-15 04:30,15,581.5,582.5,581,582.5,49
20130901|2013-03-15 05:00,15,583,583,582.25,582.25,2
20130901|2013-03-15 05:30,15,583.25,583.25,583.25,583.25,4
20130901|2013-03-15 06:00,15,583.25,583.25,583.25,583.25,5
20130901|2013-03-15 06:30,15,583.25,583.25,583.25,583.25,5
20130901|2013-03-15 07:00,15,583.5,583.75,582.75,583,15
20130901|2013-03-15 07:30,15,583,584,581.75,582.25,83
20130901|2013-03-15 08:00,15,582.25,582.25,580.75,581.25,53
20130901|2013-03-15 08:30,15,580.75,583,580.75,582.25,76
20130901|2013-03-15 09:00,15,582.5,582.75,582.25,582.25,37
20130901|2013-03-15 09:30,15,582.25,582.5,578.5,579.25,687
20130901|2013-03-15 10:00,15,579.75,582,579.5,581.75,188
20130901|2013-03-15 10:30,15,581.75,583,581.25,583,289
20130901|2013-03-15 11:00,15,583.25,584.5,583,583.75,702
20130901|2013-03-15 11:30,15,583.75,584.25,582.25,583,326
20130901|2013-03-15 12:00,15,582.75,583.5,582.25,582.75,166
20130901|2013-03-15 12:30,15,582.75,584.25,582.75,584,263
20130901|2013-03-15 13:00,15,584,585,584,585,561
20130901|2013-03-15 13:30,15,585,587,584.75,586.75,680
20130901|2013-03-17 17:00,18,584.75,586.5,584,584,85
20130901|2013-03-17 17:30,18,583.25,584,583,583,13
20130901|2013-03-17 18:00,18,584.25,584.25,584.25,584.25,1
20130901|2013-03-17 18:30,18,584,584,584,584,2
20130901|2013-03-17 19:00,18,583.25,583.25,582.25,582.75,30
20130901|2013-03-17 19:30,18,583,583,582.5,582.5,5
20130901|2013-03-17 20:00,18,582.5,583.25,582.5,582.75,27
20130901|2013-03-17 20:30,18,582.75,583,582.75,583,10
20130901|2013-03-17 21:00,18,582.75,582.75,582.75,582.75,4
20130901|2013-03-17 21:30,18,583,584,583,584,9
20130901|2013-03-17 23:00,18,583.5,583.5,583.5,583.5,1
20130901|2013-03-18 00:30,18,583.5,583.5,583.5,583.5,1
20130901|2013-03-18 01:30,18,582.25,582.25,582.25,582.25,1
20130901|2013-03-18 02:00,18,582.75,582.75,582.75,582.75,4
20130901|2013-03-18 02:30,18,582.5,583,582.5,583,15
20130901|2013-03-18 03:00,18,582.5,582.5,582.5,582.5,1
20130901|2013-03-18 03:30,18,582.25,582.25,582.25,582.25,1
20130901|2013-03-18 04:00,18,583,583,583,583,4
20130901|2013-03-18 04:30,18,582.75,583.25,582.75,582.75,14
20130901|2013-03-18 05:00,18,582.25,582.25,582.25,582.25,1
20130901|2013-03-18 05:30,18,581.5,581.75,581.5,581.75,7
20130901|2013-03-18 06:00,18,582,582,582,582,1
20130901|2013-03-18 06:30,18,582.25,582.25,582.25,582.25,10
20130901|2013-03-18 07:00,18,582.5,583.5,582.25,582.25,8
20130901|2013-03-18 07:30,18,582.25,582.75,582.25,582.75,10
20130901|2013-03-18 08:00,18,582.75,584.25,582.75,584.25,44
20130901|2013-03-18 08:30,18,584,584,582,582,87
20130901|2013-03-18 09:00,18,582.5,583.5,582,583.5,98
20130901|2013-03-18 09:30,18,583.25,584.25,581.25,581.75,757
20130901|2013-03-18 10:00,18,582,582.25,581,582.25,371
20130901|2013-03-18 10:30,18,582.25,582.5,581.25,582,530
20130901|2013-03-18 11:00,18,582,583.25,581.5,583,352
20130901|2013-03-18 11:30,18,582.75,585.75,582.5,585.75,298
20130901|2013-03-18 12:00,18,586,587.25,584.75,587.25,168
20130901|2013-03-18 12:30,18,587,587.25,584.5,584.75,583
20130901|2013-03-18 13:00,18,584.75,587.25,584.5,587,202
20130901|2013-03-18 13:30,18,586.75,589,586.25,588.5,499
20130901|2013-03-18 17:00,19,587.75,587.75,587.5,587.5,24
20130901|2013-03-18 17:30,19,587.25,587.25,587.25,587.25,1
20130901|2013-03-18 18:00,19,587.25,587.5,587.25,587.5,4
20130901|2013-03-18 19:00,19,587.25,587.5,587.25,587.5,9
20130901|2013-03-18 19:30,19,587.25,587.25,587.25,587.25,1
20130901|2013-03-18 20:00,19,587.25,587.25,587.25,587.25,4
20130901|2013-03-18 20:30,19,587.5,587.75,587.5,587.75,7
20130901|2013-03-18 21:00,19,587.75,587.75,587.5,587.5,3
20130901|2013-03-18 21:30,19,587.75,587.75,587.75,587.75,1
20130901|2013-03-18 22:30,19,587.75,587.75,587.75,587.75,7
20130901|2013-03-18 23:00,19,588,588,587.75,587.75,10
20130901|2013-03-19 00:00,19,588,588,588,588,7
20130901|2013-03-19 00:30,19,588,588,588,588,30
20130901|2013-03-19 01:00,19,588,588.25,588,588.25,5
20130901|2013-03-19 01:30,19,588.5,588.5,588.5,588.5,18
20130901|2013-03-19 03:30,19,588.5,588.75,588,588,12
20130901|2013-03-19 04:00,19,588.5,589,588.5,589,11
20130901|2013-03-19 04:30,19,589,589,587.25,587.25,23
20130901|2013-03-19 05:00,19,587.75,588,587.75,588,5
20130901|2013-03-19 05:30,19,588,588,588,588,4
20130901|2013-03-19 06:00,19,588,588,587.75,588,7
20130901|2013-03-19 06:30,19,588.5,588.5,588.25,588.5,4
20130901|2013-03-19 07:00,19,588,588,586.5,586.5,15
20130901|2013-03-19 07:30,19,586.5,587,585.25,585.5,117
20130901|2013-03-19 08:00,19,585.25,585.75,583.5,584.75,103
20130901|2013-03-19 08:30,19,585,586,584.75,586,102
20130901|2013-03-19 09:00,19,586,586,582.75,583.25,396
20130901|2013-03-19 09:30,19,583.5,589.75,583.5,588.75,1460
20130901|2013-03-19 10:00,19,588.75,588.75,586.25,587.75,555
20130901|2013-03-19 10:30,19,587.5,587.75,586,586,245
20130901|2013-03-19 11:00,19,586.25,586.75,585,586.5,343
20130901|2013-03-19 11:30,19,586.5,587.5,586.5,587.5,279
20130901|2013-03-19 12:00,19,587.5,588.5,586.5,586.75,329
20130901|2013-03-19 12:30,19,586.75,587.75,586.75,587.5,133
20130901|2013-03-19 13:00,19,587.25,588.5,587,588.25,266
20130901|2013-03-19 13:30,19,588.5,590,587.75,590,554
20130901|2013-03-19 17:00,20,589,589.75,588.5,589.5,20
20130901|2013-03-19 17:30,20,589.5,589.5,589,589,44
20130901|2013-03-19 18:00,20,589.25,589.75,589.25,589.5,8
20130901|2013-03-19 18:30,20,589.5,589.5,589,589,3
20130901|2013-03-19 19:30,20,589,589.75,589,589.75,3
20130901|2013-03-19 20:00,20,589.75,590,589.5,590,8
20130901|2013-03-19 20:30,20,589.75,590,589.75,590,2
20130901|2013-03-19 21:00,20,590,590,590,590,1
20130901|2013-03-19 23:00,20,590,590,589.75,589.75,13
20130901|2013-03-19 23:30,20,590,590,589.75,590,102
20130901|2013-03-20 00:00,20,589.75,590,589.75,590,2
20130901|2013-03-20 00:30,20,590,590.5,590,590.25,19
20130901|2013-03-20 02:00,20,590.75,591,590.75,591,28
20130901|2013-03-20 02:30,20,591,591.25,591,591.25,5
20130901|2013-03-20 03:30,20,591.75,592,591.75,592,191
20130901|2013-03-20 04:00,20,592,592,592,592,58
20130901|2013-03-20 04:30,20,592,592.5,591.75,592,334
20130901|2013-03-20 05:00,20,592.5,592.5,592.25,592.5,30
20130901|2013-03-20 05:30,20,592.5,592.5,592.5,592.5,11
20130901|2013-03-20 06:00,20,592.75,593,592.75,592.75,29
20130901|2013-03-20 06:30,20,592.5,592.5,592.25,592.25,10
20130901|2013-03-20 07:00,20,592.5,592.75,592,592.5,31
20130901|2013-03-20 07:30,20,592.5,594,592.25,594,86
20130901|2013-03-20 08:00,20,593.5,594,592.25,592.5,158
20130901|2013-03-20 08:30,20,592.75,592.75,590,590.75,73
20130901|2013-03-20 09:00,20,590.5,591.5,590.25,590.5,114
20130901|2013-03-20 09:30,20,590.5,591.75,588,588.75,584
20130901|2013-03-20 10:00,20,588.75,592,588.75,591.25,646
20130901|2013-03-20 10:30,20,591.5,592.5,590.25,591,812
20130901|2013-03-20 11:00,20,591.25,591.5,590.5,591.5,231
20130901|2013-03-20 11:30,20,591.5,592.25,591.25,592,250
20130901|2013-03-20 12:00,20,592.25,593.25,592,592.75,420
20130901|2013-03-20 12:30,20,592.75,593.5,592.5,593.5,206
20130901|2013-03-20 13:00,20,593.5,593.75,592.25,592.75,365
20130901|2013-03-20 13:30,20,592.75,595,592.5,595,1349
20130901|2013-03-20 17:00,21,594.5,594.5,592.75,593.5,86
20130901|2013-03-20 17:30,21,593.5,595,593.5,595,91
20130901|2013-03-20 18:00,21,594.5,594.5,594,594,3
20130901|2013-03-20 18:30,21,594,594,594,594,1
20130901|2013-03-20 19:00,21,594.25,594.5,593.75,594.5,15
20130901|2013-03-20 20:00,21,594.75,595,594.75,595,6
20130901|2013-03-20 20:30,21,594.5,594.5,594.5,594.5,7
20130901|2013-03-20 21:00,21,594.75,594.75,594.75,594.75,4
20130901|2013-03-20 22:30,21,594.75,594.75,594.75,594.75,1
20130901|2013-03-20 23:00,21,594.5,594.5,594.25,594.25,12
20130901|2013-03-20 23:30,21,595,595,595,595,12
20130901|2013-03-21 00:00,21,595,595,595,595,4
20130901|2013-03-21 00:30,21,594.75,595,594.75,595,5
20130901|2013-03-21 01:00,21,594.75,594.75,594.5,594.5,15
20130901|2013-03-21 01:30,21,594.75,595,594.75,595,10
20130901|2013-03-21 02:30,21,594.75,594.75,594.75,594.75,2
20130901|2013-03-21 03:00,21,595,595,594.75,594.75,6
20130901|2013-03-21 04:30,21,594.75,595,594.25,595,18
20130901|2013-03-21 05:00,21,595,595,594.5,594.5,5
20130901|2013-03-21 05:30,21,592.5,592.5,592.25,592.25,3
20130901|2013-03-21 06:00,21,593.5,593.75,593,593.5,14
20130901|2013-03-21 06:30,21,593.5,593.75,593.5,593.75,3
20130901|2013-03-21 07:00,21,593,593,592.5,592.5,42
20130901|2013-03-21 07:30,21,592.5,593.75,592.25,592.5,34
20130901|2013-03-21 08:00,21,592.75,593,592,592.75,66
20130901|2013-03-21 08:30,21,592.75,592.75,591.25,592.25,80
20130901|2013-03-21 09:00,21,591.75,593.5,591.25,593,144
20130901|2013-03-21 09:30,21,593.5,596,593.25,595.25,1051
20130901|2013-03-21 10:00,21,595.75,596.5,595,595.25,676
20130901|2013-03-21 10:30,21,595.5,595.75,595,595.5,374
20130901|2013-03-21 11:00,21,595.5,596.75,595.5,596.5,492
20130901|2013-03-21 11:30,21,596.5,597,596,596.75,210
20130901|2013-03-21 12:00,21,597,597.75,596.25,596.25,769
20130901|2013-03-21 12:30,21,596.25,598.5,596.25,598.25,486
20130901|2013-03-21 13:00,21,598.25,598.75,598,598.5,184
20130901|2013-03-21 13:30,21,598.5,599.75,597.25,599.5,1957
20130901|2013-03-21 17:00,22,598,598.25,596.75,596.75,74
20130901|2013-03-21 17:30,22,597,597,596.5,596.75,17
20130901|2013-03-21 18:00,22,596.5,596.75,596.5,596.75,7
20130901|2013-03-21 18:30,22,597.75,598.5,597.75,598.5,43
20130901|2013-03-21 19:00,22,597.25,597.25,597.25,597.25,1
20130901|2013-03-21 19:30,22,597.75,598,597,597.5,55
20130901|2013-03-21 20:00,22,597.25,597.5,597.25,597.5,27
20130901|2013-03-21 20:30,22,597,597.25,596.75,597.25,27
20130901|2013-03-21 21:00,22,597.25,597.25,597,597,7
20130901|2013-03-21 21:30,22,596.75,597,596.75,597,3
20130901|2013-03-21 22:00,22,596.75,597,596.75,597,22
20130901|2013-03-21 23:00,22,597,597,597,597,4
20130901|2013-03-21 23:30,22,597,597.5,597,597.5,11
20130901|2013-03-22 00:00,22,597.75,597.75,597.5,597.75,15
20130901|2013-03-22 00:30,22,597.5,597.75,597.5,597.75,3
20130901|2013-03-22 01:00,22,597.75,598,597.75,598,16
20130901|2013-03-22 01:30,22,597.75,598.75,597.75,598.75,22
20130901|2013-03-22 02:00,22,598,598.5,598,598.5,2
20130901|2013-03-22 02:30,22,598.25,598.25,598.25,598.25,8
20130901|2013-03-22 03:00,22,598.25,598.5,598.25,598.25,54
20130901|2013-03-22 03:30,22,598.25,598.5,598.25,598.25,25
20130901|2013-03-22 04:00,22,598,598,596.75,596.75,41
20130901|2013-03-22 04:30,22,596.75,597,596,597,35
20130901|2013-03-22 05:00,22,597,597.25,597,597.25,33
20130901|2013-03-22 05:30,22,597,597,597,597,2
20130901|2013-03-22 06:00,22,597.25,597.25,597.25,597.25,16
20130901|2013-03-22 06:30,22,596.75,596.75,596.75,596.75,6
20130901|2013-03-22 07:00,22,597,597,596,596.25,20
20130901|2013-03-22 07:30,22,596,596.75,595.5,596.25,71
20130901|2013-03-22 08:00,22,596,596.75,595.25,595.5,73
20130901|2013-03-22 08:30,22,595.5,596.25,594.75,596.25,330
20130901|2013-03-22 09:00,22,596.25,596.25,595,595.5,164
20130901|2013-03-22 09:30,22,595.5,595.5,592,593.75,830
20130901|2013-03-22 10:00,22,594,594.5,592.25,593.75,914
20130901|2013-03-22 10:30,22,594,595.5,593.25,594.5,382
20130901|2013-03-22 11:00,22,594.5,595,592.5,593.75,292
20130901|2013-03-22 11:30,22,593.5,594.75,592.5,594.5,415
20130901|2013-03-22 12:00,22,594.5,596,594.25,595.5,286
20130901|2013-03-22 12:30,22,595.75,596.5,595.25,595.5,457
20130901|2013-03-22 13:00,22,595.5,595.75,593.75,593.75,245
20130901|2013-03-22 13:30,22,594,598.5,593.75,596.5,1133
20130901|2013-03-24 17:00,25,596,599,596,598.25,60
20130901|2013-03-24 17:30,25,599,599.25,598.75,599.25,43
20130901|2013-03-24 18:00,25,599.25,599.5,599.25,599.5,3
20130901|2013-03-24 18:30,25,599.25,599.25,599.25,599.25,10
20130901|2013-03-24 19:00,25,599.25,599.25,596.75,596.75,63
20130901|2013-03-24 19:30,25,597.5,598,597.25,597.75,16
20130901|2013-03-24 20:00,25,598,598,598,598,7
20130901|2013-03-24 20:30,25,597,597,597,597,5
20130901|2013-03-24 21:00,25,597.25,597.5,597.25,597.5,6
20130901|2013-03-24 21:30,25,597.75,598,596.5,597,69
20130901|2013-03-24 22:00,25,597,597,597,597,7
20130901|2013-03-24 22:30,25,596.75,596.75,596,596,45
20130901|2013-03-24 23:30,25,596.5,596.5,596.5,596.5,4
20130901|2013-03-25 00:00,25,597,597,597,597,7
20130901|2013-03-25 01:00,25,597.5,597.5,597.5,597.5,1
20130901|2013-03-25 01:30,25,597.25,597.25,597.25,597.25,4
20130901|2013-03-25 02:00,25,597.5,597.5,597.5,597.5,3
20130901|2013-03-25 02:30,25,597,597.5,596,597.5,99
20130901|2013-03-25 03:00,25,597.5,598,597.25,598,85
20130901|2013-03-25 03:30,25,598,598.25,596.5,597.25,111
20130901|2013-03-25 04:00,25,597.25,597.25,596.75,596.75,115
20130901|2013-03-25 04:30,25,596,596.25,595.5,595.5,14
20130901|2013-03-25 05:30,25,596.25,596.25,596,596.25,8
20130901|2013-03-25 06:00,25,596.25,596.25,595.75,596,44
20130901|2013-03-25 06:30,25,596.25,597.25,596,597.25,38
20130901|2013-03-25 07:00,25,598.25,599,597.75,598,45
20130901|2013-03-25 07:30,25,598,598,596.75,597.25,217
20130901|2013-03-25 08:00,25,597,598.5,596.75,598.5,22
20130901|2013-03-25 08:30,25,598,599,598,598.25,81
20130901|2013-03-25 09:00,25,598,599,597.75,598,294
20130901|2013-03-25 09:30,25,598.25,601,598.25,600.5,1559
20130901|2013-03-25 10:00,25,600.5,600.5,597.5,597.75,713
20130901|2013-03-25 10:30,25,598,599.5,598,599,407
20130901|2013-03-25 11:00,25,599.25,603,598.75,602.75,916
20130901|2013-03-25 11:30,25,602.5,603.25,600.5,601,619
20130901|2013-03-25 12:00,25,601.25,601.75,599.5,601,476
20130901|2013-03-25 12:30,25,601,601.25,599.75,601,515
20130901|2013-03-25 13:00,25,601,602.25,601,601.75,162
20130901|2013-03-25 13:30,25,601.5,605,601.5,604.5,1017
20130901|2013-03-25 17:00,26,603.25,603.75,603,603.25,62
20130901|2013-03-25 17:30,26,603.25,603.25,603.25,603.25,1
20130901|2013-03-25 18:30,26,603,603,603,603,49
20130901|2013-03-25 19:00,26,603,603.25,602.75,603.25,9
20130901|2013-03-25 19:30,26,603.25,603.25,603.25,603.25,12
20130901|2013-03-25 20:00,26,603.75,603.75,603.75,603.75,39
20130901|2013-03-25 20:30,26,604,604.25,602.75,602.75,29
20130901|2013-03-25 21:00,26,603,603.25,603,603.25,6
20130901|2013-03-25 21:30,26,603.25,603.25,603,603,12
20130901|2013-03-25 22:30,26,603.5,603.5,603.5,603.5,2
20130901|2013-03-25 23:00,26,603.5,603.5,603.5,603.5,2
20130901|2013-03-25 23:30,26,603.5,603.5,603.5,603.5,2
20130901|2013-03-26 00:30,26,604.25,604.25,603.5,603.5,10
20130901|2013-03-26 01:30,26,604.25,604.25,603.75,603.75,11
20130901|2013-03-26 02:30,26,603.75,603.75,603.75,603.75,1
20130901|2013-03-26 03:00,26,604,604,603,603,25
20130901|2013-03-26 03:30,26,602.75,603,602.5,603,15
20130901|2013-03-26 04:00,26,602.75,602.75,602.75,602.75,1
20130901|2013-03-26 04:30,26,603.25,603.25,603,603,8
20130901|2013-03-26 05:00,26,603,604.5,603,604.5,18
20130901|2013-03-26 05:30,26,604.75,605.25,604.75,605,202
20130901|2013-03-26 06:00,26,605,605.25,605,605,125
20130901|2013-03-26 06:30,26,605.25,606,604.75,605,21
20130901|2013-03-26 07:00,26,605,605.25,604.5,604.5,34
20130901|2013-03-26 07:30,26,604.25,605,603.25,603.75,36
20130901|2013-03-26 08:00,26,604.25,604.5,603.75,604.25,67
20130901|2013-03-26 08:30,26,604.5,605.25,602.75,603,297
20130901|2013-03-26 09:00,26,603.5,604.5,603.25,604,197
20130901|2013-03-26 09:30,26,604,605.5,601.25,602.25,1100
20130901|2013-03-26 10:00,26,602.25,602.25,600.5,601,786
20130901|2013-03-26 10:30,26,601.25,603.25,599,602.5,1017
20130901|2013-03-26 11:00,26,602.75,603.75,601,603,567
20130901|2013-03-26 11:30,26,602.5,602.75,601.75,601.75,193
20130901|2013-03-26 12:00,26,602,602,600.25,600.25,353
20130901|2013-03-26 12:30,26,600,601,599.75,600.75,314
20130901|2013-03-26 13:00,26,600.75,602.25,600.5,601.75,321
20130901|2013-03-26 13:30,26,602.25,605,602,602.5,920
20130901|2013-03-26 17:00,27,602.5,602.5,600.25,600.25,80
20130901|2013-03-26 17:30,27,600.75,600.75,600.75,600.75,12
20130901|2013-03-26 18:30,27,601,601,601,601,19
20130901|2013-03-26 19:00,27,601.5,601.75,601.5,601.5,16
20130901|2013-03-26 19:30,27,601.5,601.5,601.5,601.5,1
20130901|2013-03-26 20:00,27,601,601,601,601,11
20130901|2013-03-26 20:30,27,600.75,600.75,600.5,600.5,8
20130901|2013-03-26 21:00,27,600.25,600.25,600,600,12
20130901|2013-03-26 21:30,27,600,600,599.75,599.75,16
20130901|2013-03-26 22:00,27,600.75,601,600.75,601,27
20130901|2013-03-26 22:30,27,601,601.75,601,601.75,92
20130901|2013-03-26 23:00,27,601.5,601.5,601.25,601.25,11
20130901|2013-03-26 23:30,27,601.75,601.75,601.25,601.25,11
20130901|2013-03-27 00:30,27,601.25,601.25,601.25,601.25,11
20130901|2013-03-27 01:00,27,601,601,601,601,10
20130901|2013-03-27 01:30,27,601.25,601.5,601,601.5,17
20130901|2013-03-27 02:30,27,601.25,601.5,601,601.5,43
20130901|2013-03-27 03:00,27,601.5,601.75,601.25,601.25,26
20130901|2013-03-27 03:30,27,601,601.5,601,601.5,6
20130901|2013-03-27 04:00,27,601.5,601.5,601.25,601.25,28
20130901|2013-03-27 04:30,27,601.25,602,601.25,601.5,215
20130901|2013-03-27 05:00,27,601.75,601.75,601.5,601.5,9
20130901|2013-03-27 05:30,27,601.5,601.5,601.5,601.5,4
20130901|2013-03-27 06:00,27,601.5,602,601.5,602,90
20130901|2013-03-27 06:30,27,602.5,602.75,602.25,602.5,37
20130901|2013-03-27 07:00,27,602.5,603,602.5,602.75,46
20130901|2013-03-27 07:30,27,602.5,603,602,602.5,70
20130901|2013-03-27 08:00,27,602.25,603,602.25,602.25,69
20130901|2013-03-27 08:30,27,602,602,600.25,600.75,82
20130901|2013-03-27 09:00,27,600.5,601.25,600.25,601.25,384
20130901|2013-03-27 09:30,27,601.5,603.5,601,603.25,774
20130901|2013-03-27 10:00,27,603.25,604.25,603,603.5,356
20130901|2013-03-27 10:30,27,603.75,604.25,602.75,604,605
20130901|2013-03-27 11:00,27,604,604.5,603,604.5,437
20130901|2013-03-27 11:30,27,604.5,606.25,604.5,605.25,804
20130901|2013-03-27 12:00,27,605,605.5,604.5,605,540
20130901|2013-03-27 12:30,27,605.5,606.25,604.75,605,687
20130901|2013-03-27 13:00,27,605,605.75,603,603.25,601
20130901|2013-03-27 13:30,27,603.25,603.75,602,602.25,1370
20130901|2013-03-27 17:00,28,601,601.5,599.75,600.5,103
20130901|2013-03-27 17:30,28,601,601.5,601,601,13
20130901|2013-03-27 18:00,28,601.25,601.5,601,601,13
20130901|2013-03-27 18:30,28,601.25,601.5,600.75,601.5,4
20130901|2013-03-27 19:00,28,601.25,601.5,601.25,601.5,2
20130901|2013-03-27 19:30,28,601,601,601,601,3
20130901|2013-03-27 20:00,28,601.25,601.25,601.25,601.25,2
20130901|2013-03-27 22:30,28,602,602,601.75,601.75,38
20130901|2013-03-27 23:00,28,602,602,602,602,20
20130901|2013-03-27 23:30,28,601.75,602,601.75,602,33
20130901|2013-03-28 00:00,28,602,602,601.75,602,23
20130901|2013-03-28 00:30,28,602,602,601.75,601.75,3
20130901|2013-03-28 01:00,28,602,602,602,602,1
20130901|2013-03-28 01:30,28,602,602,601.75,601.75,7
20130901|2013-03-28 02:00,28,602,602,602,602,4
20130901|2013-03-28 02:30,28,602,603,602,602.75,33
20130901|2013-03-28 04:00,28,602.75,602.75,602.75,602.75,3
20130901|2013-03-28 04:30,28,602.25,602.5,602.25,602.5,59
20130901|2013-03-28 05:00,28,602.5,602.75,602.5,602.75,12
20130901|2013-03-28 05:30,28,603,603.5,603,603.5,76
20130901|2013-03-28 06:00,28,603.5,603.75,603.25,603.75,90
20130901|2013-03-28 06:30,28,604,604,604,604,4
20130901|2013-03-28 07:00,28,604,604.5,604,604,107
20130901|2013-03-28 07:30,28,604,604.25,602.5,602.75,220
20130901|2013-03-28 08:00,28,602.75,603,601.25,601.75,222
20130901|2013-03-28 08:30,28,601.25,602,601,601.5,114
20130901|2013-03-28 09:00,28,602,602,600.75,601.5,439
20130901|2013-03-28 09:30,28,601.25,601.25,596,597,1278
20130901|2013-03-28 10:00,28,596.75,597,594.25,595.75,1013
20130901|2013-03-28 10:30,28,595.75,599.5,595.75,599.5,790
20130901|2013-03-28 11:00,28,599.25,599.25,563,564.25,5154
20130901|2013-03-28 11:30,28,563.75,568.75,563,565.75,1685
20130901|2013-03-28 12:00,28,566.5,568.25,565.25,567.5,574
20130901|2013-03-28 12:30,28,567,567.75,563,563.5,952
20130901|2013-03-28 13:00,28,563.75,565.5,563,565,1466
20130901|2013-03-28 13:30,28,564.75,565.25,563,563,1160
20130901|2013-03-31 17:00,1,561.75,562.75,560.25,562.25,500
20130901|2013-03-31 17:30,1,561.5,561.5,560.25,561,303
20130901|2013-03-31 18:00,1,560.75,561,560.25,560.75,30
20130901|2013-03-31 18:30,1,560.75,561.5,560,561.25,145
20130901|2013-03-31 19:00,1,561.25,561.75,560.25,561.5,134
20130901|2013-03-31 19:30,1,561.75,561.75,559.25,559.75,100
20130901|2013-03-31 20:00,1,559.5,560,559.25,560,50
20130901|2013-03-31 20:30,1,559.75,559.75,558.5,558.5,50
20130901|2013-03-31 21:00,1,559,560,558.75,558.75,44
20130901|2013-03-31 21:30,1,558.5,559,558.25,558.25,66
20130901|2013-03-31 22:00,1,558.25,558.5,557.75,558.5,12
20130901|2013-03-31 22:30,1,559,559.5,559,559.5,8
20130901|2013-03-31 23:00,1,559.25,559.25,558.5,558.5,6
20130901|2013-03-31 23:30,1,558.75,558.75,558.25,558.25,16
20130901|2013-04-01 00:00,1,557.5,557.5,557,557.25,16
20130901|2013-04-01 00:30,1,556.5,556.5,556,556.25,12
20130901|2013-04-01 01:00,1,556,556,555.5,555.5,36
20130901|2013-04-01 01:30,1,555.25,555.25,554.5,554.5,28
20130901|2013-04-01 02:00,1,554.75,554.75,553.5,553.75,56
20130901|2013-04-01 02:30,1,554,554,552,552,156
20130901|2013-04-01 03:00,1,552,552.75,552,552.75,86
20130901|2013-04-01 03:30,1,553,553,550.75,550.75,41
20130901|2013-04-01 04:00,1,551,551,550.25,550.25,15
20130901|2013-04-01 04:30,1,551,551,550.25,550.75,26
20130901|2013-04-01 05:00,1,551,551.5,550,551,26
20130901|2013-04-01 05:30,1,551,551.75,551,551.25,46
20130901|2013-04-01 06:00,1,551.25,551.75,551,551,87
20130901|2013-04-01 06:30,1,551.25,552.75,550.5,552.75,339
20130901|2013-04-01 07:00,1,552.75,554.5,552.75,554.5,218
20130901|2013-04-01 07:30,1,554.25,558,553.75,556.75,267
20130901|2013-04-01 08:00,1,557,558.75,557,558.75,170
20130901|2013-04-01 08:30,1,558.25,558.5,557,557.5,207
20130901|2013-04-01 09:00,1,557.25,557.75,549.25,550,1460
20130901|2013-04-01 09:30,1,549.75,556.25,547.5,548.75,2188
20130901|2013-04-01 10:00,1,549,549,545.25,546,935
20130901|2013-04-01 10:30,1,546,548,544.5,547.75,982
20130901|2013-04-01 11:00,1,548,549,546.75,547.75,873
20130901|2013-04-01 11:30,1,547.5,550.25,547.25,549.25,325
20130901|2013-04-01 12:00,1,549.25,549.5,547.75,548.5,606
20130901|2013-04-01 12:30,1,548.25,549.25,545.25,545.25,653
20130901|2013-04-01 13:00,1,545,545.75,539.75,542.5,1750
20130901|2013-04-01 13:30,1,542.75,554,541,553.5,1977
20130901|2013-04-01 17:00,2,555,555,549.75,550.75,254
20130901|2013-04-01 17:30,2,551.25,551.25,551,551.25,5
20130901|2013-04-01 18:00,2,551.25,551.25,550.75,550.75,6
20130901|2013-04-01 18:30,2,550.75,551.5,550.25,551.5,21
20130901|2013-04-01 19:00,2,551.75,552.5,551.75,552,19
20130901|2013-04-01 19:30,2,552.25,553,552,553,8
20130901|2013-04-01 20:00,2,552.75,553.5,552.75,553.5,22
20130901|2013-04-01 20:30,2,554,554.25,553.5,554,9
20130901|2013-04-01 21:00,2,554,554,553.25,554,93
20130901|2013-04-01 21:30,2,553.5,553.5,553,553,3
20130901|2013-04-01 22:00,2,553.5,554.25,553.5,554.25,9
20130901|2013-04-01 22:30,2,553.75,554,553.75,554,15
20130901|2013-04-01 23:00,2,554,554.5,554,554,32
20130901|2013-04-01 23:30,2,553.25,553.25,553,553,3
20130901|2013-04-02 00:00,2,553,553,553,553,10
20130901|2013-04-02 00:30,2,552,552.25,551,551,43
20130901|2013-04-02 01:00,2,551.25,551.25,550.75,550.75,13
20130901|2013-04-02 01:30,2,551.25,554.5,550.75,554.5,30
20130901|2013-04-02 02:00,2,554.75,554.75,552.5,552.75,9
20130901|2013-04-02 02:30,2,553.75,555.5,553.75,555.5,34
20130901|2013-04-02 03:00,2,555.75,556,555,555,46
20130901|2013-04-02 03:30,2,555,555,553.75,553.75,55
20130901|2013-04-02 04:00,2,554.25,555.25,554,555.25,24
20130901|2013-04-02 04:30,2,555,555.25,554,554.5,28
20130901|2013-04-02 05:00,2,555.5,556.5,555,556,15
20130901|2013-04-02 05:30,2,555.75,556.25,555.5,555.5,5
20130901|2013-04-02 06:00,2,555.75,556,555,555.75,53
20130901|2013-04-02 06:30,2,555.5,555.75,553.5,554,54
20130901|2013-04-02 07:00,2,554,554.25,554,554,67
20130901|2013-04-02 07:30,2,554,555.75,554,555.5,163
20130901|2013-04-02 08:00,2,555.75,556.5,555.5,556.25,272
20130901|2013-04-02 08:30,2,556.25,557,555.5,557,317
20130901|2013-04-02 09:00,2,557,558,556,556.5,320
20130901|2013-04-02 09:30,2,556.25,557.25,551.25,551.75,1506
20130901|2013-04-02 10:00,2,551.75,552.75,550.5,552,745
20130901|2013-04-02 10:30,2,552,552.75,547,547.25,844
20130901|2013-04-02 11:00,2,547.25,548.25,545.5,548,657
20130901|2013-04-02 11:30,2,548,548.75,547.25,548.5,596
20130901|2013-04-02 12:00,2,548.5,548.75,547,547.25,218
20130901|2013-04-02 12:30,2,547,547.25,545.5,546.5,443
20130901|2013-04-02 13:00,2,546.5,553.75,546.5,553.75,976
20130901|2013-04-02 13:30,2,553.5,555.5,551.75,555,1358
20130901|2013-04-02 17:00,3,556.5,557.25,555.75,555.75,31
20130901|2013-04-02 17:30,3,555.25,556.5,555.25,556.5,17
20130901|2013-04-02 18:00,3,556.25,556.25,556.25,556.25,14
20130901|2013-04-02 18:30,3,556.25,556.25,556,556,4
20130901|2013-04-02 19:00,3,555.75,555.75,555.25,555.5,11
20130901|2013-04-02 19:30,3,555.25,555.25,551.75,551.75,71
20130901|2013-04-02 20:00,3,552.25,554,551.75,554,23
20130901|2013-04-02 20:30,3,553,553.75,553,553.25,13
20130901|2013-04-02 21:00,3,554.5,554.5,553.5,554.25,16
20130901|2013-04-02 21:30,3,554.25,554.25,554,554.25,5
20130901|2013-04-02 22:00,3,554,554.5,553.75,553.75,6
20130901|2013-04-02 23:00,3,553.5,553.5,553.5,553.5,1
20130901|2013-04-02 23:30,3,553,553.75,552.25,553.5,22
20130901|2013-04-03 00:00,3,553,553,552.75,552.75,13
20130901|2013-04-03 00:30,3,553.25,553.25,553.25,553.25,1
20130901|2013-04-03 01:00,3,552.5,552.5,552,552,3
20130901|2013-04-03 01:30,3,552,552.25,552,552,22
20130901|2013-04-03 02:00,3,552,553.5,552,553.5,9
20130901|2013-04-03 02:30,3,553.25,553.75,553.25,553.5,6
20130901|2013-04-03 03:00,3,553.5,554,553.5,554,2
20130901|2013-04-03 04:00,3,554.25,555.75,554.25,555.5,16
20130901|2013-04-03 04:30,3,556,557.75,556,557.75,22
20130901|2013-04-03 05:00,3,557.75,558,557.5,557.5,42
20130901|2013-04-03 05:30,3,557.5,557.5,556.25,557,188
20130901|2013-04-03 06:00,3,556.75,556.75,556.5,556.5,5
20130901|2013-04-03 06:30,3,556,556,554.5,554.5,156
20130901|2013-04-03 07:00,3,555,555.75,554.5,555.25,31
20130901|2013-04-03 07:30,3,554.25,555.5,554.25,555.5,49
20130901|2013-04-03 08:00,3,556,557.75,556,556.5,66
20130901|2013-04-03 08:30,3,557,558,557,557.5,201
20130901|2013-04-03 09:00,3,557.25,558.5,557,557.5,369
20130901|2013-04-03 09:30,3,557.25,558.5,554.5,555.5,1218
20130901|2013-04-03 10:00,3,555.5,557.75,554.75,557.75,358
20130901|2013-04-03 10:30,3,557.75,557.75,553,557,587
20130901|2013-04-03 11:00,3,557.25,557.75,553.25,553.75,214
20130901|2013-04-03 11:30,3,553.5,555,552,555,459
20130901|2013-04-03 12:00,3,555.25,556.5,552.5,553.25,432
20130901|2013-04-03 12:30,3,552.75,555,552.25,554.5,375
20130901|2013-04-03 13:00,3,554.25,558,553.75,556.75,301
20130901|2013-04-03 13:30,3,557.5,560,555.5,560,1012
20130901|2013-04-03 17:00,4,559.25,560,559,560,185
20130901|2013-04-03 17:30,4,559.75,560,559.75,560,21
20130901|2013-04-03 18:00,4,559.75,560,559.75,559.75,74
20130901|2013-04-03 19:00,4,559.5,559.5,559.5,559.5,1
20130901|2013-04-03 19:30,4,559.25,560,559.25,560,3
20130901|2013-04-03 20:00,4,559.25,559.75,559.25,559.5,5
20130901|2013-04-03 20:30,4,559.25,559.75,559.25,559.75,7
20130901|2013-04-03 21:00,4,560,560,559.75,559.75,7
20130901|2013-04-03 21:30,4,559.75,559.75,559.75,559.75,7
20130901|2013-04-03 22:00,4,560,560,560,560,1
20130901|2013-04-03 22:30,4,559.5,559.5,559.5,559.5,2
20130901|2013-04-03 23:00,4,559.75,560,559.75,560,8
20130901|2013-04-03 23:30,4,559.75,559.75,559.75,559.75,4
20130901|2013-04-04 00:30,4,559.5,559.5,559.5,559.5,3
20130901|2013-04-04 01:00,4,559.25,559.25,559.25,559.25,6
20130901|2013-04-04 01:30,4,559.25,559.5,559.25,559.25,43
20130901|2013-04-04 02:00,4,559.5,559.5,558.25,558.25,85
20130901|2013-04-04 02:30,4,558.25,559.5,558.25,558.25,32
20130901|2013-04-04 03:00,4,558.25,558.25,557.75,557.75,86
20130901|2013-04-04 03:30,4,556.75,557.5,556,556,21
20130901|2013-04-04 04:00,4,556.5,556.5,555,555,14
20130901|2013-04-04 04:30,4,556.25,556.75,556.25,556.75,24
20130901|2013-04-04 05:00,4,556.5,556.5,556.5,556.5,5
20130901|2013-04-04 05:30,4,557,557,556.25,556.5,14
20130901|2013-04-04 06:00,4,557.25,557.25,557.25,557.25,2
20130901|2013-04-04 06:30,4,558,558.5,558,558.5,24
20130901|2013-04-04 07:00,4,558.25,558.5,555.75,555.75,35
20130901|2013-04-04 07:30,4,556.75,556.75,554.25,554.5,59
20130901|2013-04-04 08:00,4,554.5,555.5,554.25,555,126
20130901|2013-04-04 08:30,4,555.75,557,555,556.25,134
20130901|2013-04-04 09:00,4,556.25,557.25,555,555.75,149
20130901|2013-04-04 09:30,4,555.75,559.75,554.75,557.25,1296
20130901|2013-04-04 10:00,4,557.5,558.5,554.5,558,373
20130901|2013-04-04 10:30,4,558,558.25,555.75,556.5,297
20130901|2013-04-04 11:00,4,556.5,557.5,554.5,555.5,389
20130901|2013-04-04 11:30,4,555.75,558.25,555,556,456
20130901|2013-04-04 12:00,4,556.25,556.25,553.75,554.25,815
20130901|2013-04-04 12:30,4,554.25,557,554,556.25,397
20130901|2013-04-04 13:00,4,556.25,556.75,555,555.25,201
20130901|2013-04-04 13:30,4,555.5,556,553.25,553.25,1692
20130901|2013-04-04 17:00,5,554.75,555,554,554,73
20130901|2013-04-04 17:30,5,554.75,555,554.75,555,9
20130901|2013-04-04 18:00,5,555,555,555,555,7
20130901|2013-04-04 18:30,5,555,555,554.5,554.5,4
20130901|2013-04-04 19:00,5,553.25,553.25,552.75,553.25,32
20130901|2013-04-04 19:30,5,553,553,553,553,1
20130901|2013-04-04 20:00,5,553.5,553.5,553.5,553.5,5
20130901|2013-04-04 20:30,5,553.25,553.25,553.25,553.25,4
20130901|2013-04-04 21:00,5,553.25,553.25,553.25,553.25,5
20130901|2013-04-04 22:00,5,553.25,553.25,553.25,553.25,5
20130901|2013-04-04 22:30,5,553.5,554,553.5,554,13
20130901|2013-04-04 23:00,5,554,554,554,554,1
20130901|2013-04-05 01:00,5,553.25,553.25,553.25,553.25,2
20130901|2013-04-05 01:30,5,553,555,553,555,5
20130901|2013-04-05 02:00,5,554.5,555,554.5,554.75,6
20130901|2013-04-05 03:00,5,554.5,554.5,554.25,554.25,2
20130901|2013-04-05 03:30,5,554.25,555.25,554.25,555.25,7
20130901|2013-04-05 04:00,5,555.75,555.75,555,555,19
20130901|2013-04-05 04:30,5,555,555,554.75,554.75,3
20130901|2013-04-05 05:00,5,554.75,555,554.25,555,9
20130901|2013-04-05 05:30,5,554,555,554,554,18
20130901|2013-04-05 06:00,5,554.75,554.75,554.25,554.75,5
20130901|2013-04-05 06:30,5,554.5,555.25,554.25,554.25,12
20130901|2013-04-05 07:00,5,554.75,555.5,554.5,555.25,24
20130901|2013-04-05 07:30,5,555.75,556,555.25,556,45
20130901|2013-04-05 08:00,5,556.25,557,555.75,556,139
20130901|2013-04-05 08:30,5,555.5,556.25,553.75,554.25,86
20130901|2013-04-05 09:00,5,554.25,555.75,553.5,554.75,170
20130901|2013-04-05 09:30,5,554.5,555.75,551.5,552.5,954
20130901|2013-04-05 10:00,5,552.25,553.5,551.25,552.5,297
20130901|2013-04-05 10:30,5,552.25,553.5,551.75,552,160
20130901|2013-04-05 11:00,5,552,553.5,551.25,551.25,273
20130901|2013-04-05 11:30,5,551.25,552.25,550.5,551.75,128
20130901|2013-04-05 12:00,5,551.25,551.75,550.25,551.25,263
20130901|2013-04-05 12:30,5,551.25,553.75,549,549.25,379
20130901|2013-04-05 13:00,5,549.5,552,549.25,551.25,216
20130901|2013-04-05 13:30,5,551,552.75,547.75,552,1607
20130901|2013-04-07 19:00,8,552,552,551,551,57
20130901|2013-04-07 19:30,8,551.75,552,551,551,8
20130901|2013-04-07 20:00,8,551,551.75,550.75,551.75,5
20130901|2013-04-07 20:30,8,552,552,551.5,551.5,25
20130901|2013-04-07 21:00,8,550.75,551.25,550.75,551.25,4
20130901|2013-04-07 21:30,8,551,551,551,551,1
20130901|2013-04-07 22:00,8,551.25,551.25,551.25,551.25,1
20130901|2013-04-07 22:30,8,551.5,551.5,551.25,551.25,4
20130901|2013-04-07 23:00,8,551.25,551.25,551.25,551.25,1
20130901|2013-04-08 00:00,8,551.5,551.5,551.5,551.5,2
20130901|2013-04-08 00:30,8,551.5,551.75,551.5,551.75,13
20130901|2013-04-08 01:00,8,551.25,551.25,551.25,551.25,2
20130901|2013-04-08 01:30,8,551.25,551.25,551,551,14
20130901|2013-04-08 02:30,8,552,552,552,552,1
20130901|2013-04-08 03:00,8,551.75,552.25,551.5,552.25,4
20130901|2013-04-08 03:30,8,552.25,553.25,552.25,552.75,13
20130901|2013-04-08 04:00,8,552.25,553,552,553,11
20130901|2013-04-08 04:30,8,551.75,551.75,551.25,551.25,2
20130901|2013-04-08 05:00,8,552,552,552,552,2
20130901|2013-04-08 05:30,8,552,552.5,552,552.5,9
20130901|2013-04-08 06:00,8,552.75,552.75,552.5,552.5,5
20130901|2013-04-08 06:30,8,552.5,552.75,552.5,552.75,36
20130901|2013-04-08 07:00,8,552.5,552.5,552.25,552.25,24
20130901|2013-04-08 07:30,8,551.75,552,551.5,552,15
20130901|2013-04-08 08:30,8,551.25,552,550.5,551.25,232
20130901|2013-04-08 09:00,8,551.25,553.5,551.25,553.25,232
20130901|2013-04-08 09:30,8,553.25,554.25,550.5,550.75,1002
20130901|2013-04-08 10:00,8,551,551.25,546.5,547.75,1170
20130901|2013-04-08 10:30,8,547.75,550.5,547.25,550.5,631
20130901|2013-04-08 11:00,8,550.5,550.5,548,548.25,524
20130901|2013-04-08 11:30,8,548.5,548.5,547.25,547.25,205
20130901|2013-04-08 12:00,8,547.25,548.5,547,547.25,285
20130901|2013-04-08 12:30,8,547.25,549.5,547.25,549.5,491
20130901|2013-04-08 13:00,8,549.75,552.5,549,551,995
20130901|2013-04-08 19:00,9,553,553,551.5,551.5,26
20130901|2013-04-08 19:30,9,551.25,551.25,551.25,551.25,11
20130901|2013-04-08 20:00,9,551.5,552.25,551.25,552,21
20130901|2013-04-08 20:30,9,551.75,552,551.25,552,9
20130901|2013-04-08 21:00,9,551.75,551.75,551.5,551.5,3
20130901|2013-04-08 21:30,9,551.5,552.25,551.5,552.25,5
20130901|2013-04-08 22:00,9,552,552.25,551.75,552.25,7
20130901|2013-04-08 22:30,9,551.75,552,551.75,552,6
20130901|2013-04-08 23:30,9,552.25,552.25,552.25,552.25,1
20130901|2013-04-09 00:00,9,552,552.25,552,552,3
20130901|2013-04-09 00:30,9,552.25,552.25,552.25,552.25,2
20130901|2013-04-09 01:00,9,552,552,552,552,4
20130901|2013-04-09 01:30,9,552.25,552.25,552,552.25,8
20130901|2013-04-09 02:00,9,552,552,552,552,1
20130901|2013-04-09 02:30,9,552,552.5,551.75,551.75,19
20130901|2013-04-09 03:30,9,553,553,553,553,1
20130901|2013-04-09 04:00,9,552.25,552.25,552.25,552.25,1
20130901|2013-04-09 04:30,9,553,553,553,553,1
20130901|2013-04-09 05:30,9,552.25,552.25,552.25,552.25,8
20130901|2013-04-09 06:00,9,551.5,551.5,551,551,55
20130901|2013-04-09 06:30,9,550.75,551.25,550.75,550.75,31
20130901|2013-04-09 07:00,9,550.25,551,550,551,24
20130901|2013-04-09 07:30,9,550.75,551,550.5,550.5,20
20130901|2013-04-09 08:30,9,551.25,554,551.25,553.5,298
20130901|2013-04-09 09:00,9,553.25,555.25,553,554.75,482
20130901|2013-04-09 09:30,9,554.5,556.75,554.5,556.5,1641
20130901|2013-04-09 10:00,9,556.5,556.5,554.5,556,469
20130901|2013-04-09 10:30,9,556,557.25,555.75,556,327
20130901|2013-04-09 11:00,9,556.25,558.5,555.5,558,356
20130901|2013-04-09 11:30,9,558.25,558.25,556,556.75,436
20130901|2013-04-09 12:00,9,556.75,559.25,556.5,558.5,527
20130901|2013-04-09 12:30,9,558.5,559.75,557.5,559.25,501
20130901|2013-04-09 13:00,9,559.5,563,558.75,563,1367
20130901|2013-04-09 19:00,10,562.5,563,561.5,562,211
20130901|2013-04-09 19:30,10,561.75,562.25,561.5,561.75,21
20130901|2013-04-09 20:00,10,561,561.5,561,561.25,7
20130901|2013-04-09 20:30,10,561.5,561.5,561.5,561.5,2
20130901|2013-04-09 21:00,10,561.5,562.25,561.5,561.75,41
20130901|2013-04-09 21:30,10,561.25,562,561.25,561.75,20
20130901|2013-04-09 22:00,10,561.25,561.25,561.25,561.25,1
20130901|2013-04-09 22:30,10,561.25,561.5,561.25,561.5,11
20130901|2013-04-09 23:00,10,561.5,561.5,560.75,560.75,22
20130901|2013-04-10 00:30,10,561,561.25,561,561.25,4
20130901|2013-04-10 01:00,10,560.75,560.75,560.75,560.75,1
20130901|2013-04-10 01:30,10,561.5,562.25,561.5,562.25,6
20130901|2013-04-10 02:00,10,562.25,562.25,561.75,561.75,11
20130901|2013-04-10 02:30,10,561.75,561.75,561.75,561.75,1
20130901|2013-04-10 03:30,10,562,562,561.5,561.5,80
20130901|2013-04-10 04:30,10,562.25,562.5,562.25,562.5,7
20130901|2013-04-10 05:00,10,563,563.25,563,563.25,9
20130901|2013-04-10 05:30,10,563.5,564,563,564,29
20130901|2013-04-10 06:00,10,564,564.75,563.75,563.75,16
20130901|2013-04-10 06:30,10,563.75,564,563.25,564,12
20130901|2013-04-10 07:00,10,563.25,564.75,562.75,564,150
20130901|2013-04-10 07:30,10,564.5,564.5,563.5,563.75,42
20130901|2013-04-10 08:30,10,564,566.5,564,566,599
20130901|2013-04-10 09:00,10,566.75,567.25,566,566.75,585
20130901|2013-04-10 09:30,10,566.5,566.5,559.75,560.25,1490
20130901|2013-04-10 10:00,10,560.25,562.5,559,562,629
20130901|2013-04-10 10:30,10,562.25,565,561.75,562.75,801
20130901|2013-04-10 11:00,10,564.25,573.5,554.25,558.25,2001
20130901|2013-04-10 11:30,10,558.5,562.25,558.5,560.5,412
20130901|2013-04-10 12:00,10,560.75,561.5,556.5,558.25,692
20130901|2013-04-10 12:30,10,558.5,563.75,558,563.5,362
20130901|2013-04-10 13:00,10,563.5,567,563,566,1038
20130901|2013-04-10 19:00,11,566.5,566.75,565.75,565.75,29
20130901|2013-04-10 19:30,11,566.25,566.75,564.75,564.75,39
20130901|2013-04-10 20:00,11,564.75,564.75,563.75,563.75,37
20130901|2013-04-10 20:30,11,563.75,564,563.75,564,12
20130901|2013-04-10 21:00,11,564,564,563,563.25,55
20130901|2013-04-10 21:30,11,563.5,563.5,562.75,563.25,15
20130901|2013-04-10 22:00,11,562.75,563,562.75,563,4
20130901|2013-04-10 22:30,11,563,563.75,563,563.75,3
20130901|2013-04-10 23:00,11,564.25,564.25,564.25,564.25,4
20130901|2013-04-10 23:30,11,564.5,565.25,564.25,565.25,11
20130901|2013-04-11 00:00,11,565.5,565.75,565,565.5,13
20130901|2013-04-11 00:30,11,563.75,563.75,563.5,563.75,7
20130901|2013-04-11 01:00,11,563.75,563.75,563.75,563.75,1
20130901|2013-04-11 01:30,11,563.25,563.25,563.25,563.25,1
20130901|2013-04-11 02:00,11,563.25,564,563.25,564,2
20130901|2013-04-11 02:30,11,564.25,564.75,564.25,564.75,46
20130901|2013-04-11 03:00,11,564.75,566,564.75,564.75,217
20130901|2013-04-11 03:30,11,564.75,565.25,564.75,565,40
20130901|2013-04-11 04:00,11,564.75,566,564.75,565.25,40
20130901|2013-04-11 04:30,11,564.75,565.25,563.25,563.75,225
20130901|2013-04-11 05:00,11,564.5,565.25,564,564.25,293
20130901|2013-04-11 05:30,11,564,565,564,565,24
20130901|2013-04-11 06:00,11,565,566,564.75,566,11
20130901|2013-04-11 06:30,11,566.25,566.75,565.75,566.75,32
20130901|2013-04-11 07:00,11,565.75,566.75,565.5,566.25,60
20130901|2013-04-11 07:30,11,566.5,568.75,565.75,567.5,68
20130901|2013-04-11 08:30,11,566.5,570.25,566.5,570,736
20130901|2013-04-11 09:00,11,570.25,573.5,570,571.75,1146
20130901|2013-04-11 09:30,11,571.75,574.25,570.25,572.25,754
20130901|2013-04-11 10:00,11,572.25,572.25,567.5,567.75,683
20130901|2013-04-11 10:30,11,567.5,569.5,566.5,568.75,756
20130901|2013-04-11 11:00,11,569,569.25,566.75,567,186
20130901|2013-04-11 11:30,11,567,568.75,566.5,566.75,264
20130901|2013-04-11 12:00,11,567.25,567.5,563.75,564.25,461
20130901|2013-04-11 12:30,11,564.5,565.5,563,564,523
20130901|2013-04-11 13:00,11,564,567.5,563.75,565.75,1005
20130901|2013-04-11 19:00,12,566.75,567,565.5,566.25,19
20130901|2013-04-11 19:30,12,567,567,567,567,8
20130901|2013-04-11 20:00,12,566.75,567.5,566.75,567.5,6
20130901|2013-04-11 20:30,12,567.25,567.25,567.25,567.25,9
20130901|2013-04-11 21:00,12,567.5,567.75,567.5,567.75,4
20130901|2013-04-11 21:30,12,568,568.5,567.5,567.5,16
20130901|2013-04-11 22:00,12,567.5,567.5,567.25,567.25,5
20130901|2013-04-11 22:30,12,567.75,567.75,567.75,567.75,1
20130901|2013-04-11 23:00,12,568,568,567.5,567.5,4
20130901|2013-04-12 00:30,12,567.75,567.75,567.75,567.75,5
20130901|2013-04-12 01:00,12,568.25,568.5,568.25,568.5,9
20130901|2013-04-12 01:30,12,568.75,568.75,568.75,568.75,5
20130901|2013-04-12 02:00,12,568.5,568.5,568,568,11
20130901|2013-04-12 02:30,12,568.5,568.5,568.5,568.5,15
20130901|2013-04-12 03:00,12,568.75,570.5,568.75,570.5,308
20130901|2013-04-12 03:30,12,570.5,571,570.5,571,157
20130901|2013-04-12 04:00,12,570.5,571,570.5,571,20
20130901|2013-04-12 04:30,12,571,572,571,572,53
20130901|2013-04-12 05:00,12,571.75,571.75,571.75,571.75,1
20130901|2013-04-12 05:30,12,570.5,571,570.5,571,10
20130901|2013-04-12 06:00,12,571.5,571.75,571.25,571.5,16
20130901|2013-04-12 06:30,12,571.5,571.5,570,570,21
20130901|2013-04-12 07:00,12,571,571.75,570.75,570.75,8
20130901|2013-04-12 07:30,12,571.25,571.5,570.75,571.5,26
20130901|2013-04-12 08:30,12,570.25,572.25,569.25,571.5,671
20130901|2013-04-12 09:00,12,571.75,573,571,572.5,399
20130901|2013-04-12 09:30,12,572.25,574,571.75,574,780
20130901|2013-04-12 10:00,12,573.75,574.25,571,572.5,674
20130901|2013-04-12 10:30,12,572.5,574.25,571.75,574.25,335
20130901|2013-04-12 11:00,12,574.25,574.5,573,573.25,570
20130901|2013-04-12 11:30,12,573.25,573.25,571.5,572,446
20130901|2013-04-12 12:00,12,572,573.25,571,572.75,442
20130901|2013-04-12 12:30,12,573,576.5,572.75,576.25,1429
20130901|2013-04-12 13:00,12,576,577.25,575.25,576.75,1517
20130901|2013-04-14 19:00,15,577.5,577.5,569,569,359
20130901|2013-04-14 19:30,15,569.75,570.5,569,570,43
20130901|2013-04-14 20:00,15,570,570,569,569.25,42
20130901|2013-04-14 20:30,15,569.5,569.5,569,569.5,67
20130901|2013-04-14 21:00,15,569.5,569.5,568.25,568.25,30
20130901|2013-04-14 21:30,15,568.25,568.25,568,568,19
20130901|2013-04-14 22:00,15,568,568,567.5,568,50
20130901|2013-04-14 22:30,15,568,568.25,567.5,567.75,8
20130901|2013-04-14 23:30,15,567.25,567.25,566.5,566.5,44
20130901|2013-04-15 00:30,15,567,567.25,566.5,567.25,23
20130901|2013-04-15 01:30,15,566.5,566.5,565.25,565.75,44
20130901|2013-04-15 02:00,15,566,566.25,566,566.25,3
20130901|2013-04-15 02:30,15,566.5,567.5,566,566,69
20130901|2013-04-15 03:00,15,567.5,567.75,567.5,567.75,3
20130901|2013-04-15 03:30,15,567,567.5,567,567.5,8
20130901|2013-04-15 04:00,15,567,567,566.25,566.25,4
20130901|2013-04-15 04:30,15,566,566.25,565.75,565.75,8
20130901|2013-04-15 05:00,15,565.5,565.5,563.25,564.25,65
20130901|2013-04-15 05:30,15,564.5,565.5,564.5,565.5,23
20130901|2013-04-15 06:00,15,565.75,565.75,564,564,72
20130901|2013-04-15 06:30,15,563.5,563.5,562.25,563.5,45
20130901|2013-04-15 07:00,15,563.5,565.75,563.5,565.75,103
20130901|2013-04-15 07:30,15,566,566,563.5,564,45
20130901|2013-04-15 08:30,15,563.75,567,563.25,565.75,561
20130901|2013-04-15 09:00,15,565.5,566.75,564.75,566,264
20130901|2013-04-15 09:30,15,566.25,566.5,560,560.25,1087
20130901|2013-04-15 10:00,15,560.25,560.25,554.75,559.5,1654
20130901|2013-04-15 10:30,15,559.25,561.5,558,558,622
20130901|2013-04-15 11:00,15,557.75,559.75,556.75,559.5,307
20130901|2013-04-15 11:30,15,559.5,560.75,558.5,559,305
20130901|2013-04-15 12:00,15,559,561.75,559,560.75,161
20130901|2013-04-15 12:30,15,560.75,561,559,560.5,214
20130901|2013-04-15 13:00,15,560.5,560.75,554,554,2267
20130901|2013-04-15 19:00,16,556,556,552,552.75,118
20130901|2013-04-15 19:30,16,553,553,552.75,552.75,17
20130901|2013-04-15 20:00,16,552.75,553.5,552,553,45
20130901|2013-04-15 20:30,16,553,553.5,553,553.5,3
20130901|2013-04-15 21:00,16,553.75,556.75,553.75,556,38
20130901|2013-04-15 21:30,16,556.5,556.5,556.5,556.5,2
20130901|2013-04-15 22:00,16,556.25,556.25,554.75,554.75,25
20130901|2013-04-15 23:30,16,556.5,557,556.5,557,7
20130901|2013-04-16 00:30,16,557.5,557.5,557.25,557.25,12
20130901|2013-04-16 01:00,16,557.5,557.75,557.5,557.75,3
20130901|2013-04-16 01:30,16,557.5,558.25,557.5,558.25,14
20130901|2013-04-16 02:00,16,558,558,557.75,557.75,11
20130901|2013-04-16 02:30,16,556.75,556.75,556,556,11
20130901|2013-04-16 03:00,16,555.75,556,555.75,556,7
20130901|2013-04-16 03:30,16,557.25,557.75,557.25,557.75,5
20130901|2013-04-16 04:00,16,556.5,556.5,553.5,553.5,40
20130901|2013-04-16 04:30,16,556,556,556,556,5
20130901|2013-04-16 05:00,16,556.5,556.5,556,556,17
20130901|2013-04-16 05:30,16,556.5,556.5,555.25,555.75,6
20130901|2013-04-16 06:00,16,556.25,556.5,556.25,556.5,4
20130901|2013-04-16 06:30,16,556.25,556.5,556.25,556.5,13
20130901|2013-04-16 07:00,16,556,556.5,555.75,556.5,45
20130901|2013-04-16 07:30,16,557,559,557,558.5,79
20130901|2013-04-16 08:30,16,558.5,563.25,558.25,563.25,1613
20130901|2013-04-16 09:00,16,563,564,561.25,562.5,775
20130901|2013-04-16 09:30,16,562.25,562.75,560.25,560.5,768
20130901|2013-04-16 10:00,16,560.5,561.75,559.5,561.5,188
20130901|2013-04-16 10:30,16,561.25,562,560.5,561.5,358
20130901|2013-04-16 11:00,16,562.25,562.5,560.5,562.5,272
20130901|2013-04-16 11:30,16,562.5,562.75,561.25,562.25,247
20130901|2013-04-16 12:00,16,562,563.5,561.75,563,364
20130901|2013-04-16 12:30,16,563.25,564.5,562.75,564,396
20130901|2013-04-16 13:00,16,564,566.75,563.5,566,1106
20130901|2013-04-16 19:00,17,565.25,566.5,565.25,566.25,64
20130901|2013-04-16 19:30,17,565.75,565.75,565,565,33
20130901|2013-04-16 20:00,17,565.75,566.25,565.25,565.75,16
20130901|2013-04-16 21:00,17,565.25,565.5,564.25,564.25,14
20130901|2013-04-16 21:30,17,564.75,565,564.5,565,4
20130901|2013-04-16 22:00,17,564.75,565,564.75,565,2
20130901|2013-04-16 22:30,17,564.5,565,564.5,564.75,86
20130901|2013-04-16 23:00,17,564.5,564.5,564.25,564.25,14
20130901|2013-04-16 23:30,17,564,564,564,564,5
20130901|2013-04-17 00:00,17,563.75,563.75,563.5,563.5,6
20130901|2013-04-17 00:30,17,563.25,563.5,563.25,563.25,4
20130901|2013-04-17 01:00,17,564.25,564.25,564.25,564.25,1
20130901|2013-04-17 01:30,17,564,564,563.5,563.5,7
20130901|2013-04-17 02:30,17,564,564,564,564,1
20130901|2013-04-17 03:00,17,564,564,564,564,1
20130901|2013-04-17 04:00,17,563.5,563.5,563.5,563.5,1
20130901|2013-04-17 04:30,17,564,564,563.75,563.75,2
20130901|2013-04-17 05:00,17,564.25,564.25,564,564.25,31
20130901|2013-04-17 05:30,17,564.5,564.5,564,564,16
20130901|2013-04-17 06:00,17,564.25,564.5,564,564,15
20130901|2013-04-17 06:30,17,564,564,563,563.5,196
20130901|2013-04-17 07:00,17,563.5,563.5,562.5,563.5,195
20130901|2013-04-17 07:30,17,564,565.5,564,565.5,53
20130901|2013-04-17 08:30,17,566,570,565.5,568.75,1658
20130901|2013-04-17 09:00,17,568.75,571.5,568.5,570.75,605
20130901|2013-04-17 09:30,17,570.75,571.5,567.5,570,1291
20130901|2013-04-17 10:00,17,570.25,572.25,570,572.25,293
20130901|2013-04-17 10:30,17,572.25,575,572.25,573.5,778
20130901|2013-04-17 11:00,17,573.5,575,573.25,574.75,370
20130901|2013-04-17 11:30,17,574.75,575,573.75,574.75,427
20130901|2013-04-17 12:00,17,575,575.25,572.25,572.5,372
20130901|2013-04-17 12:30,17,572.5,573.5,570.5,572.25,1421
20130901|2013-04-17 13:00,17,572.25,575.25,571.25,572.75,915
20130901|2013-04-17 19:00,18,573,573.25,572.25,572.25,58
20130901|2013-04-17 19:30,18,572.25,572.75,571.75,571.75,26
20130901|2013-04-17 20:00,18,571.75,571.75,570.5,571,30
20130901|2013-04-17 20:30,18,570,570.5,570,570.5,9
20130901|2013-04-17 21:00,18,571,571,571,571,4
20130901|2013-04-17 21:30,18,570.75,570.75,570.5,570.75,7
20130901|2013-04-17 22:00,18,570.75,571,570.5,571,4
20130901|2013-04-17 22:30,18,571.25,571.75,571.25,571.75,6
20130901|2013-04-17 23:00,18,572,572,572,572,8
20130901|2013-04-18 00:30,18,572.25,572.25,572,572,7
20130901|2013-04-18 01:00,18,572.5,572.5,572,572,3
20130901|2013-04-18 01:30,18,573,573.25,573,573,50
20130901|2013-04-18 02:00,18,573,574,573,574,18
20130901|2013-04-18 02:30,18,574.25,574.75,574.25,574.75,99
20130901|2013-04-18 03:00,18,574.75,575,574.75,575,20
20130901|2013-04-18 03:30,18,575,575.25,574.75,575.25,16
20130901|2013-04-18 04:00,18,575.25,575.25,574.75,574.75,10
20130901|2013-04-18 04:30,18,575.25,575.75,575.25,575.5,43
20130901|2013-04-18 05:30,18,575.5,575.5,575.5,575.5,32
20130901|2013-04-18 06:00,18,575.5,575.75,575.25,575.75,15
20130901|2013-04-18 06:30,18,576,576,574.75,574.75,25
20130901|2013-04-18 07:00,18,574.25,575.25,574.25,574.75,50
20130901|2013-04-18 07:30,18,574.75,575.75,574.75,575.75,94
20130901|2013-04-18 08:30,18,575.75,577.25,574.25,577,785
20130901|2013-04-18 09:00,18,577.25,577.75,574.5,577,363
20130901|2013-04-18 09:30,18,576.75,578,574.25,574.75,975
20130901|2013-04-18 10:00,18,575,575,570.75,571,2215
20130901|2013-04-18 10:30,18,570.75,571.5,568.5,569.5,1166
20130901|2013-04-18 11:00,18,569.25,570,566.25,567.75,503
20130901|2013-04-18 11:30,18,568,570,567.5,570,723
20130901|2013-04-18 12:00,18,570,570.25,566.75,567.75,212
20130901|2013-04-18 12:30,18,568,569.25,567,567.75,247
20130901|2013-04-18 13:00,18,567.5,568,565.75,566.25,899
20130901|2013-04-18 19:00,19,566,566.5,565,565.5,47
20130901|2013-04-18 19:30,19,566,566.25,566,566,26
20130901|2013-04-18 20:00,19,566,566,565.75,565.75,7
20130901|2013-04-18 20:30,19,566.5,567,566.25,567,10
20130901|2013-04-18 21:00,19,567.25,567.75,567.25,567.75,12
20130901|2013-04-18 23:00,19,567,567,567,567,1
20130901|2013-04-18 23:30,19,566,566,566,566,2
20130901|2013-04-19 00:00,19,566,566,566,566,4
20130901|2013-04-19 00:30,19,566.25,567,566.25,566.75,8
20130901|2013-04-19 01:00,19,566.5,566.5,566.5,566.5,3
20130901|2013-04-19 01:30,19,565.25,565.25,565,565.25,13
20130901|2013-04-19 02:00,19,564.75,565.25,564.75,565,7
20130901|2013-04-19 02:30,19,565.75,565.75,565.5,565.5,8
20130901|2013-04-19 03:00,19,565.5,565.5,565.5,565.5,127
20130901|2013-04-19 03:30,19,565.5,565.5,564,564,17
20130901|2013-04-19 04:00,19,564.25,564.5,564,564.5,29
20130901|2013-04-19 04:30,19,564.5,564.75,563.75,564.5,65
20130901|2013-04-19 05:00,19,564.25,564.5,564.25,564.5,2
20130901|2013-04-19 05:30,19,563,566.5,562.75,565,60
20130901|2013-04-19 06:30,19,566,567.5,566,567.5,62
20130901|2013-04-19 07:00,19,567.75,567.75,566.5,566.75,14
20130901|2013-04-19 07:30,19,567.25,569.5,567.25,569,65
20130901|2013-04-19 08:30,19,569,571,567.75,570.5,671
20130901|2013-04-19 09:00,19,570.75,571.75,569.5,570,501
20130901|2013-04-19 09:30,19,570.25,571.25,568.75,568.75,434
20130901|2013-04-19 10:00,19,569,569,567.5,567.75,233
20130901|2013-04-19 10:30,19,567.5,569.5,567.5,568.5,332
20130901|2013-04-19 11:00,19,568.75,571,568.5,571,432
20130901|2013-04-19 11:30,19,570.75,571.25,570.25,571,208
20130901|2013-04-19 12:00,19,571,573.5,571,572.25,331
20130901|2013-04-19 12:30,19,572.25,572.5,571,571.5,296
20130901|2013-04-19 13:00,19,571.75,572.75,571,572.75,871
20130901|2013-04-21 19:00,22,567.75,567.75,561.75,563.25,287
20130901|2013-04-21 19:30,22,563.75,564,563.25,564,31
20130901|2013-04-21 20:00,22,562.75,563.75,562.75,563.5,127
20130901|2013-04-21 20:30,22,563.5,563.5,562.75,562.75,9
20130901|2013-04-21 21:00,22,563,563,562.75,562.75,8
20130901|2013-04-21 21:30,22,563,563.25,563,563.25,8
20130901|2013-04-21 22:00,22,563.75,563.75,563.75,563.75,2
20130901|2013-04-21 22:30,22,564,565,563.75,565,29
20130901|2013-04-21 23:00,22,565,565.25,564.75,565.25,15
20130901|2013-04-21 23:30,22,564,564,564,564,1
20130901|2013-04-22 00:00,22,565.5,566,565.5,566,53
20130901|2013-04-22 00:30,22,565.25,565.25,565.25,565.25,3
20130901|2013-04-22 01:00,22,565,565,565,565,1
20130901|2013-04-22 01:30,22,565,565.5,565,565.5,16
20130901|2013-04-22 02:30,22,563.25,564,563.25,564,12
20130901|2013-04-22 03:00,22,563.5,563.5,563,563,24
20130901|2013-04-22 03:30,22,563.25,563.25,562.5,562.5,2
20130901|2013-04-22 04:00,22,562.75,563,562.5,563,6
20130901|2013-04-22 04:30,22,563,563,563,563,41
20130901|2013-04-22 05:00,22,563,563.75,563,563.75,30
20130901|2013-04-22 05:30,22,564,564,563.5,563.75,13
20130901|2013-04-22 06:00,22,563.5,563.5,563.5,563.5,1
20130901|2013-04-22 06:30,22,563.75,563.75,562.75,562.75,36
20130901|2013-04-22 07:00,22,562.5,563,561.75,562.25,78
20130901|2013-04-22 07:30,22,562.25,562.25,560,560.5,104
20130901|2013-04-22 08:30,22,560,561,555.25,556.75,925
20130901|2013-04-22 09:00,22,556.5,557.75,555.75,557.25,582
20130901|2013-04-22 09:30,22,557.25,559,556.5,558.25,755
20130901|2013-04-22 10:00,22,558,558.25,556.5,557,312
20130901|2013-04-22 10:30,22,557.25,558,557,557.25,288
20130901|2013-04-22 11:00,22,557,558,557,558,369
20130901|2013-04-22 11:30,22,557.75,559,557.5,557.75,167
20130901|2013-04-22 12:00,22,558,558,557.25,557.75,158
20130901|2013-04-22 12:30,22,557.75,558,556.5,556.5,364
20130901|2013-04-22 13:00,22,556.25,557.75,555.25,555.5,1894
20130901|2013-04-22 19:00,23,557,557.25,555.25,555.75,78
20130901|2013-04-22 19:30,23,555.5,555.75,555.5,555.75,5
20130901|2013-04-22 20:00,23,555,555.5,555,555.25,14
20130901|2013-04-22 20:30,23,555.5,555.5,555,555,32
20130901|2013-04-22 21:00,23,555.25,555.5,555.25,555.5,39
20130901|2013-04-22 21:30,23,555,555.25,555,555.25,5
20130901|2013-04-22 22:30,23,555,555,555,555,10
20130901|2013-04-22 23:00,23,554.75,554.75,554.75,554.75,6
20130901|2013-04-22 23:30,23,554.5,554.5,554.5,554.5,2
20130901|2013-04-23 00:00,23,554.75,554.75,554.75,554.75,10
20130901|2013-04-23 00:30,23,555.25,555.25,555,555,5
20130901|2013-04-23 01:00,23,555.75,555.75,555.75,555.75,8
20130901|2013-04-23 01:30,23,555.75,556.25,555.5,556.25,10
20130901|2013-04-23 02:00,23,555.5,556.25,555.5,556.25,9
20130901|2013-04-23 02:30,23,556.25,556.5,553,554.25,54
20130901|2013-04-23 03:00,23,554.5,554.5,551.75,552,75
20130901|2013-04-23 03:30,23,551.5,552,550.25,550.25,35
20130901|2013-04-23 04:00,23,550.5,551,549.25,549.5,163
20130901|2013-04-23 04:30,23,550,550,550,550,65
20130901|2013-04-23 05:00,23,549.75,550.25,549.5,549.75,114
20130901|2013-04-23 06:00,23,549.75,550,549.5,550,5
20130901|2013-04-23 06:30,23,550,550.75,549.75,550.75,121
20130901|2013-04-23 07:00,23,550.25,550.5,548.75,549.25,187
20130901|2013-04-23 07:30,23,549.5,549.5,548.5,549,148
20130901|2013-04-23 08:30,23,549,551,542,542.5,1762
20130901|2013-04-23 09:00,23,542.25,543.25,539.5,541.25,3011
20130901|2013-04-23 09:30,23,541.25,545,541.25,542.25,1011
20130901|2013-04-23 10:00,23,542.5,546,542.5,544.25,823
20130901|2013-04-23 10:30,23,544.5,545.75,544,545.25,541
20130901|2013-04-23 11:00,23,545.25,545.5,544,544.5,555
20130901|2013-04-23 11:30,23,544.5,545.5,544.25,544.5,378
20130901|2013-04-23 12:00,23,544.5,545,542.75,545,818
20130901|2013-04-23 12:30,23,545,546,544.25,545.5,637
20130901|2013-04-23 13:00,23,545.5,545.75,541.75,542,1323
20130901|2013-04-23 19:00,24,542.75,542.75,541,541,102
20130901|2013-04-23 19:30,24,541,541.25,540,540,66
20130901|2013-04-23 20:00,24,540.25,541.5,540.25,541.5,30
20130901|2013-04-23 20:30,24,541.25,541.5,540.75,540.75,14
20130901|2013-04-23 21:00,24,541,541.25,541,541.25,18
20130901|2013-04-23 21:30,24,541.25,541.25,541.25,541.25,5
20130901|2013-04-23 22:00,24,541,541,541,541,4
20130901|2013-04-23 22:30,24,541,541.25,541,541.25,3
20130901|2013-04-23 23:00,24,541,541,541,541,9
20130901|2013-04-24 00:00,24,541,541,540.75,540.75,4
20130901|2013-04-24 00:30,24,540.5,540.5,540.5,540.5,3
20130901|2013-04-24 01:00,24,540.5,540.5,540.5,540.5,1
20130901|2013-04-24 01:30,24,540,540,539.75,540,13
20130901|2013-04-24 02:00,24,539.5,539.5,539.25,539.25,10
20130901|2013-04-24 02:30,24,539.5,539.5,538.75,538.75,13
20130901|2013-04-24 03:00,24,539,539,538.25,538.25,79
20130901|2013-04-24 03:30,24,538.25,538.25,536.75,536.75,124
20130901|2013-04-24 04:00,24,536.75,537,536.5,536.75,13
20130901|2013-04-24 04:30,24,536.75,538,536.75,537.75,23
20130901|2013-04-24 05:00,24,537.5,538,537,537.5,27
20130901|2013-04-24 05:30,24,537.5,538.25,537.5,537.75,29
20130901|2013-04-24 06:00,24,537.5,538.75,537.5,538.75,29
20130901|2013-04-24 06:30,24,538.75,542.75,538.75,542,391
20130901|2013-04-24 07:00,24,542,544.25,541.25,544,52
20130901|2013-04-24 07:30,24,544,544,542,542.75,80
20130901|2013-04-24 08:30,24,543.5,545.75,542,545,2232
20130901|2013-04-24 09:00,24,545.25,546.75,545,545.75,523
20130901|2013-04-24 09:30,24,546,546.75,544.25,545.75,1065
20130901|2013-04-24 10:00,24,546,546.5,544.75,545.5,236
20130901|2013-04-24 10:30,24,545.5,545.5,543.75,544.75,802
20130901|2013-04-24 11:00,24,544.75,545.25,542.5,544,627
20130901|2013-04-24 11:30,24,543.75,544.5,543,543.5,284
20130901|2013-04-24 12:00,24,543.75,544.75,542.75,543.5,163
20130901|2013-04-24 12:30,24,543.5,546,543,546,497
20130901|2013-04-24 13:00,24,546,547.25,545.25,546.75,552
20130901|2013-04-24 19:00,25,547,548,546.75,548,54
20130901|2013-04-24 19:30,25,547.75,547.75,547.5,547.5,20
20130901|2013-04-24 20:00,25,547.75,548,547.75,548,7
20130901|2013-04-24 20:30,25,547.75,548.25,547.75,548.25,17
20130901|2013-04-24 21:00,25,548.25,548.25,548.25,548.25,4
20130901|2013-04-24 22:00,25,548.5,549,548.5,549,89
20130901|2013-04-24 22:30,25,549.25,549.25,548.5,549,20
20130901|2013-04-24 23:30,25,548.75,548.75,548.75,548.75,3
20130901|2013-04-25 00:00,25,548.5,548.5,548.5,548.5,1
20130901|2013-04-25 00:30,25,548.75,549,548.75,549,7
20130901|2013-04-25 01:00,25,548.75,548.75,548.75,548.75,4
20130901|2013-04-25 01:30,25,548.75,548.75,548.5,548.5,6
20130901|2013-04-25 02:00,25,548.5,548.75,548.25,548.25,10
20130901|2013-04-25 02:30,25,548,548,547.5,547.75,12
20130901|2013-04-25 03:00,25,547.5,548.25,547.5,548,4
20130901|2013-04-25 03:30,25,548,548,548,548,3
20130901|2013-04-25 04:00,25,548.25,549.25,548.25,548.75,21
20130901|2013-04-25 04:30,25,549,549,548.5,548.5,26
20130901|2013-04-25 05:00,25,549,549.25,549,549.25,11
20130901|2013-04-25 05:30,25,549,549,549,549,1
20130901|2013-04-25 06:00,25,549.75,551.25,548.75,549.25,97
20130901|2013-04-25 06:30,25,549.25,549.25,548,548,35
20130901|2013-04-25 07:00,25,548.25,548.5,548.25,548.5,75
20130901|2013-04-25 07:30,25,548.25,549,547.75,549,16
20130901|2013-04-25 08:30,25,550,550.25,545.75,546.5,675
20130901|2013-04-25 09:00,25,546.25,548.75,546.25,548.5,159
20130901|2013-04-25 09:30,25,548.75,551.5,548.75,549.5,885
20130901|2013-04-25 10:00,25,549.5,551.25,549,550.75,351
20130901|2013-04-25 10:30,25,551.25,551.75,549.25,549.25,592
20130901|2013-04-25 11:00,25,549.5,550,549.25,550,201
20130901|2013-04-25 11:30,25,550,550.5,549.5,550.25,401
20130901|2013-04-25 12:00,25,550.25,551.25,549.75,550.25,161
20130901|2013-04-25 12:30,25,550.5,553.25,550.25,550.75,554
20130901|2013-04-25 13:00,25,550.75,551.5,549,550,509
20130901|2013-04-25 19:00,26,550.5,551,548,548,118
20130901|2013-04-25 19:30,26,548.5,549.5,548.5,549.5,4
20130901|2013-04-25 20:00,26,549.25,549.5,549.25,549.5,14
20130901|2013-04-25 20:30,26,550,550,549.25,549.25,10
20130901|2013-04-25 21:00,26,549.25,549.25,549.25,549.25,28
20130901|2013-04-25 21:30,26,549.25,549.5,549.25,549.25,13
20130901|2013-04-25 22:30,26,548.5,548.5,548.5,548.5,1
20130901|2013-04-25 23:00,26,548.75,548.75,548.75,548.75,1
20130901|2013-04-25 23:30,26,549.25,549.25,549.25,549.25,3
20130901|2013-04-26 01:00,26,548.25,548.25,548.25,548.25,3
20130901|2013-04-26 01:30,26,548,548.25,548,548.25,7
20130901|2013-04-26 02:00,26,549,549,549,549,4
20130901|2013-04-26 02:30,26,548.75,548.75,548.75,548.75,5
20130901|2013-04-26 03:00,26,549.25,549.25,549.25,549.25,1
20130901|2013-04-26 03:30,26,549,549,548.25,548.75,12
20130901|2013-04-26 04:00,26,548.5,548.5,548.25,548.25,4
20130901|2013-04-26 04:30,26,548.25,548.25,547.5,547.5,5
20130901|2013-04-26 05:00,26,547.75,547.75,547.75,547.75,5
20130901|2013-04-26 05:30,26,548.25,548.5,547.25,547.25,74
20130901|2013-04-26 06:00,26,547.25,547.5,547.25,547.5,35
20130901|2013-04-26 06:30,26,547.5,547.5,543,543.75,278
20130901|2013-04-26 07:00,26,543.75,544.5,543.25,544,67
20130901|2013-04-26 07:30,26,544.5,545,544,544,31
20130901|2013-04-26 08:30,26,546,546.5,544.75,546,233
20130901|2013-04-26 09:00,26,546.5,547.25,546,547,264
20130901|2013-04-26 09:30,26,546.75,546.75,544.5,545.5,689
20130901|2013-04-26 10:00,26,545.75,546.25,544.5,545.25,423
20130901|2013-04-26 10:30,26,545.25,545.5,544.75,545,248
20130901|2013-04-26 11:00,26,545.25,545.25,544,544.5,649
20130901|2013-04-26 11:30,26,544.5,545.5,544.5,545.5,433
20130901|2013-04-26 12:00,26,545.5,545.75,544.75,545.5,403
20130901|2013-04-26 12:30,26,545.25,545.25,544,544.25,248
20130901|2013-04-26 13:00,26,544.5,545.5,543.25,544.25,1707
20130901|2013-04-28 19:00,29,552,559,552,556.75,535
20130901|2013-04-28 19:30,29,557.25,557.25,554.5,555.25,61
20130901|2013-04-28 20:00,29,555.25,558,555.25,558,55
20130901|2013-04-28 20:30,29,558,558,557.75,557.75,29
20130901|2013-04-28 21:00,29,558,558.5,558,558.25,20
20130901|2013-04-28 21:30,29,557.75,557.75,557.75,557.75,1
20130901|2013-04-28 22:00,29,557.5,557.5,557.5,557.5,2
20130901|2013-04-28 22:30,29,558,558,557.75,558,10
20130901|2013-04-28 23:00,29,558.5,558.75,558.5,558.75,22
20130901|2013-04-28 23:30,29,558,558.5,558,558.5,7
20130901|2013-04-29 00:00,29,558.25,558.25,558.25,558.25,4
20130901|2013-04-29 01:00,29,558.5,559.25,558,559.25,6
20130901|2013-04-29 01:30,29,558.5,558.5,558.5,558.5,6
20130901|2013-04-29 02:00,29,559,559.25,559,559.25,25
20130901|2013-04-29 02:30,29,559.25,559.25,558.25,558.75,15
20130901|2013-04-29 03:00,29,559,559.25,559,559.25,11
20130901|2013-04-29 03:30,29,558.75,558.75,558,558.25,53
20130901|2013-04-29 04:00,29,558,558,557,557,3
20130901|2013-04-29 04:30,29,557.25,558,557.25,558,6
20130901|2013-04-29 05:00,29,557.75,558.5,557.75,557.75,14
20130901|2013-04-29 05:30,29,557.75,557.75,557.25,557.25,64
20130901|2013-04-29 06:00,29,557.75,557.75,556.5,556.75,61
20130901|2013-04-29 06:30,29,556.75,557.5,556.75,557,67
20130901|2013-04-29 07:00,29,557.25,559,557.25,558.5,104
20130901|2013-04-29 07:30,29,558.5,558.5,557.75,558.25,24
20130901|2013-04-29 08:30,29,558.5,567.25,558.25,565,3198
20130901|2013-04-29 09:00,29,565.25,566.25,564.75,565.5,1107
20130901|2013-04-29 09:30,29,565.75,573,565.5,571,4711
20130901|2013-04-29 10:00,29,571.25,575,571,573.25,2713
20130901|2013-04-29 10:30,29,573.25,580.25,573,579.25,2151
20130901|2013-04-29 11:00,29,579.25,582.5,577.5,577.5,2033
20130901|2013-04-29 11:30,29,577.75,579,574.5,576,640
20130901|2013-04-29 12:00,29,576.25,578,576,577.75,456
20130901|2013-04-29 12:30,29,577.75,584.75,577.75,584.75,1712
20130901|2013-04-29 13:00,29,584.75,584.75,582.25,584.75,1353
20130901|2013-04-29 19:30,30,594.5,594.75,594,594.25,16
20130901|2013-04-30 06:00,30,592.75,592.75,592.5,592.5,10
20130901|2013-04-30 06:30,30,592.5,593.25,588,588,289
20130901|2013-04-30 07:00,30,588.25,588.75,586,587.25,412
20130901|2013-04-30 07:30,30,587.25,590,587.25,588.25,157
20130901|2013-04-30 08:30,30,587.75,588.25,581,584.25,2239
20130901|2013-04-30 09:00,30,584.5,589.25,584.25,589,1505
20130901|2013-04-30 09:30,30,589,589.5,586,586.25,1675
20130901|2013-04-30 10:00,30,586.25,587.5,580.75,584.75,1516
20130901|2013-04-30 10:30,30,585,589.25,583,589,3116
20130901|2013-04-30 11:00,30,589.25,589.75,587.25,587.25,768
20130901|2013-04-30 11:30,30,587.5,587.5,584.5,585,458
20130901|2013-04-30 12:00,30,585,587,583.75,584,785
20130901|2013-04-30 12:30,30,583.75,585.5,581,584.75,899
20130901|2013-04-30 13:00,30,585,585.5,579,579,2613
20130901|2013-04-30 19:00,1,577,579,577,578,169
20130901|2013-04-30 19:30,1,578,578,577.25,577.5,22
20130901|2013-04-30 20:00,1,577.25,577.5,577.25,577.25,33
20130901|2013-04-30 20:30,1,577.25,578,577.25,578,86
20130901|2013-04-30 21:00,1,578,578,577,577,13
20130901|2013-04-30 21:30,1,577.25,577.5,577,577.25,6
20130901|2013-04-30 23:00,1,577,577,577,577,2
20130901|2013-04-30 23:30,1,577,578,577,578,9
20130901|2013-05-01 00:30,1,577.5,577.5,577.5,577.5,2
20130901|2013-05-01 01:00,1,578,578,577.75,577.75,2
20130901|2013-05-01 01:30,1,577.75,578,577.5,577.75,12
20130901|2013-05-01 02:00,1,577.75,577.75,577.75,577.75,6
20130901|2013-05-01 02:30,1,577.75,577.75,577.5,577.5,2
20130901|2013-05-01 03:00,1,577.75,577.75,577.75,577.75,1
20130901|2013-05-01 03:30,1,577.75,577.75,576.5,576.75,38
20130901|2013-05-01 04:00,1,576,576,575,575,21
20130901|2013-05-01 04:30,1,574.75,575,574.5,574.5,17
20130901|2013-05-01 05:00,1,574,574,572.5,573.25,66
20130901|2013-05-01 05:30,1,573,574,572.75,574,63
20130901|2013-05-01 06:00,1,573.75,574.75,573.75,574.5,12
20130901|2013-05-01 06:30,1,574.25,574.5,571.5,571.5,152
20130901|2013-05-01 07:00,1,571.5,571.5,568.75,571,508
20130901|2013-05-01 07:30,1,570.25,570.5,569.75,570.5,115
20130901|2013-05-01 08:30,1,571.25,573,569.25,570.75,1473
20130901|2013-05-01 09:00,1,570.75,571.75,565.75,568.75,1646
20130901|2013-05-01 09:30,1,568.75,572.75,568.5,571.25,1844
20130901|2013-05-01 10:00,1,571.25,575.25,571.25,574.5,1111
20130901|2013-05-01 10:30,1,574.5,577,573.5,575.25,1486
20130901|2013-05-01 11:00,1,575.5,577.75,573.5,577,1125
20130901|2013-05-01 11:30,1,577.25,577.5,575,575.5,965
20130901|2013-05-01 12:00,1,576,576,574.5,575.25,532
20130901|2013-05-01 12:30,1,575.75,577.5,575.5,575.5,497
20130901|2013-05-01 13:00,1,576,576,572,572.75,1181
20130901|2013-05-01 19:00,2,571.5,572.25,570,571,126
20130901|2013-05-01 19:30,2,570.75,571.5,570.75,571.25,24
20130901|2013-05-01 20:00,2,572,572.25,571.25,571.25,38
20130901|2013-05-01 20:30,2,571.5,572,571.25,571.5,43
20130901|2013-05-01 21:00,2,571.75,571.75,571.75,571.75,5
20130901|2013-05-01 21:30,2,572,572,572,572,1
20130901|2013-05-01 22:00,2,572,572,571.75,571.75,11
20130901|2013-05-01 22:30,2,572.25,572.25,572.25,572.25,2
20130901|2013-05-01 23:00,2,572.75,572.75,572.75,572.75,1
20130901|2013-05-01 23:30,2,572.25,572.75,572.25,572.25,9
20130901|2013-05-02 00:00,2,572.75,572.75,572.25,572.25,7
20130901|2013-05-02 00:30,2,573,573,573,573,12
20130901|2013-05-02 01:00,2,574,574.75,574,574.5,7
20130901|2013-05-02 01:30,2,575,575,574.5,574.5,15
20130901|2013-05-02 02:00,2,574.75,575,574.75,575,3
20130901|2013-05-02 02:30,2,575,575,574.75,574.75,5
20130901|2013-05-02 03:00,2,575.25,575.25,575.25,575.25,3
20130901|2013-05-02 03:30,2,575.25,575.25,574.25,575.25,67
20130901|2013-05-02 04:00,2,575.25,575.25,573.75,574,45
20130901|2013-05-02 04:30,2,574.25,576,574.25,575,86
20130901|2013-05-02 05:00,2,574.75,578,574.75,578,274
20130901|2013-05-02 05:30,2,578,579,577.75,578.5,49
20130901|2013-05-02 06:00,2,579.5,581,579.5,581,112
20130901|2013-05-02 06:30,2,581.25,581.25,578.5,579.25,112
20130901|2013-05-02 07:00,2,579,580.5,577.25,577.75,196
20130901|2013-05-02 07:30,2,578.25,578.75,578.25,578.75,118
20130901|2013-05-02 08:30,2,578.25,579.75,575.25,577,821
20130901|2013-05-02 09:00,2,577.25,578,573.75,576,710
20130901|2013-05-02 09:30,2,576.25,580,576,579.5,515
20130901|2013-05-02 10:00,2,579.5,581.25,577.5,577.5,1217
20130901|2013-05-02 10:30,2,577.5,581.25,577.5,578.75,473
20130901|2013-05-02 11:00,2,578.75,578.75,576,577.25,580
20130901|2013-05-02 11:30,2,577.5,579,577,578.5,469
20130901|2013-05-02 12:00,2,578.75,581.25,578.75,581,788
20130901|2013-05-02 12:30,2,581,584.75,581,584,1321
20130901|2013-05-02 13:00,2,584,584.75,582.25,583,1590
20130901|2013-05-02 19:00,3,582.75,582.75,581.25,582,66
20130901|2013-05-02 19:30,3,582.75,582.75,582,582.75,10
20130901|2013-05-02 20:00,3,582,582.25,581.75,582,47
20130901|2013-05-02 20:30,3,581.75,582.25,581.75,582,47
20130901|2013-05-02 21:00,3,581.75,581.75,581.75,581.75,7
20130901|2013-05-02 21:30,3,582.5,582.5,582.25,582.25,2
20130901|2013-05-02 22:00,3,582.5,582.75,582.5,582.5,18
20130901|2013-05-02 22:30,3,583,583,583,583,1
20130901|2013-05-02 23:00,3,582.75,582.75,582.75,582.75,2
20130901|2013-05-03 00:30,3,582.75,582.75,582.75,582.75,2
20130901|2013-05-03 01:00,3,582.75,582.75,582.75,582.75,13
20130901|2013-05-03 01:30,3,582.75,583,582.5,582.5,17
20130901|2013-05-03 02:00,3,582.25,582.75,582.25,582.75,26
20130901|2013-05-03 02:30,3,582.5,582.75,582.25,582.5,18
20130901|2013-05-03 03:00,3,582.5,583.5,582.5,583,154
20130901|2013-05-03 03:30,3,583.5,583.5,583.25,583.25,5
20130901|2013-05-03 04:00,3,583.5,583.5,582.5,582.5,16
20130901|2013-05-03 04:30,3,582.75,582.75,582.75,582.75,16
20130901|2013-05-03 05:00,3,583,583.75,583,583.5,28
20130901|2013-05-03 05:30,3,583.25,584.75,583.25,584.5,79
20130901|2013-05-03 06:00,3,584.75,585,584.5,584.75,127
20130901|2013-05-03 06:30,3,585,585,584,584.5,89
20130901|2013-05-03 07:00,3,584,584.25,582.75,583,103
20130901|2013-05-03 07:30,3,582.75,583.5,582.75,582.75,141
20130901|2013-05-03 08:30,3,582.75,583.25,579.25,579.25,1149
20130901|2013-05-03 09:00,3,579.25,583.5,578,582.5,1396
20130901|2013-05-03 09:30,3,582.5,583.5,579.5,580.75,743
20130901|2013-05-03 10:00,3,580.75,582.5,580,582.5,793
20130901|2013-05-03 10:30,3,582.5,583.75,582.25,583.5,562
20130901|2013-05-03 11:00,3,583.5,585,583,584.75,1484
20130901|2013-05-03 11:30,3,584.75,585.5,583,585.25,1803
20130901|2013-05-03 12:00,3,585.5,585.5,583,583.5,443
20130901|2013-05-03 12:30,3,583.5,584,580.25,580.5,525
20130901|2013-05-03 13:00,3,580.5,580.75,578,579,2438
20130901|2013-05-05 19:00,6,567,567,560,563.25,1333
20130901|2013-05-05 19:30,6,563.5,565,563.5,564.5,129
20130901|2013-05-05 20:00,6,564.5,565,564,565,48
20130901|2013-05-05 20:30,6,565,566.25,565,566.25,100
20130901|2013-05-05 21:00,6,566.25,566.5,565.75,566.5,85
20130901|2013-05-05 21:30,6,566.75,566.75,566,566,7
20130901|2013-05-05 22:00,6,565.75,565.75,565.75,565.75,2
20130901|2013-05-05 22:30,6,566.25,567,564.75,565,123
20130901|2013-05-05 23:00,6,565,566.25,565,565.75,7
20130901|2013-05-05 23:30,6,564.75,564.75,564.75,564.75,1
20130901|2013-05-06 00:00,6,564.5,564.5,564,564,12
20130901|2013-05-06 00:30,6,564.25,564.75,564.25,564.75,4
20130901|2013-05-06 01:00,6,564.75,564.75,564.5,564.5,3
20130901|2013-05-06 01:30,6,564.25,565,564.25,564.25,11
20130901|2013-05-06 02:00,6,564.25,565,564.25,565,4
20130901|2013-05-06 02:30,6,564.75,564.75,564.75,564.75,3
20130901|2013-05-06 03:00,6,564.75,564.75,564.5,564.5,11
20130901|2013-05-06 03:30,6,564.25,565,564.25,564.5,47
20130901|2013-05-06 04:00,6,564.5,565,564.5,564.75,61
20130901|2013-05-06 04:30,6,564.25,564.75,563,563.25,82
20130901|2013-05-06 05:00,6,562.25,562.5,562,562.25,78
20130901|2013-05-06 05:30,6,561.5,562,561.5,561.75,64
20130901|2013-05-06 06:00,6,562,562.5,561.75,562.25,107
20130901|2013-05-06 06:30,6,562,562.25,559,559.25,270
20130901|2013-05-06 07:00,6,558.75,560.75,558,559.75,360
20130901|2013-05-06 07:30,6,560,560.75,559.75,560.25,73
20130901|2013-05-06 08:30,6,560,562.5,559.25,561.5,1882
20130901|2013-05-06 09:00,6,561.5,562.5,557,558.5,1697
20130901|2013-05-06 09:30,6,558,561.5,557.75,560.5,769
20130901|2013-05-06 10:00,6,560.5,561.5,557.25,557.25,1564
20130901|2013-05-06 10:30,6,557.5,560.25,555.75,556.25,1842
20130901|2013-05-06 11:00,6,556.25,559.75,555,559.25,612
20130901|2013-05-06 11:30,6,559.25,560,556.25,556.5,776
20130901|2013-05-06 12:00,6,556.5,558.25,555,557.25,567
20130901|2013-05-06 12:30,6,557,559.75,556.75,559.5,545
20130901|2013-05-06 13:00,6,559.25,560.25,559,560,803
20130901|2013-05-06 19:00,7,562.75,562.75,560,560.5,404
20130901|2013-05-06 19:30,7,560.75,560.75,560,560.75,84
20130901|2013-05-06 20:00,7,560.75,561,560.25,560.5,120
20130901|2013-05-06 20:30,7,560.25,562,560,562,196
20130901|2013-05-06 21:00,7,562,562,562,562,9
20130901|2013-05-06 21:30,7,561.5,562.25,561.5,562,34
20130901|2013-05-06 22:00,7,562,562.25,562,562,25
20130901|2013-05-06 22:30,7,562,562,562,562,3
20130901|2013-05-06 23:00,7,562,562,562,562,8
20130901|2013-05-07 00:00,7,560.75,560.75,560.75,560.75,1
20130901|2013-05-07 00:30,7,561.25,561.5,561.25,561.5,3
20130901|2013-05-07 01:30,7,561.75,561.75,561.75,561.75,6
20130901|2013-05-07 02:00,7,561.5,561.75,561.5,561.5,14
20130901|2013-05-07 02:30,7,561.5,561.5,561.5,561.5,21
20130901|2013-05-07 03:00,7,561.75,562,561.75,562,46
20130901|2013-05-07 03:30,7,562.25,563.25,562.25,563.25,51
20130901|2013-05-07 04:00,7,563.25,563.25,563.25,563.25,4
20130901|2013-05-07 04:30,7,563.25,563.5,562.75,562.75,65
20130901|2013-05-07 05:00,7,563,563.25,563,563,59
20130901|2013-05-07 05:30,7,563,563,562.25,562.25,105
20130901|2013-05-07 06:00,7,562.5,563,562.5,562.75,85
20130901|2013-05-07 06:30,7,562.75,562.75,561.5,561.75,232
20130901|2013-05-07 07:00,7,561.75,561.75,558.75,560.5,184
20130901|2013-05-07 07:30,7,560,562,560,560.5,32
20130901|2013-05-07 08:30,7,560.25,562.75,559.75,562.75,1189
20130901|2013-05-07 09:00,7,562.75,563.25,557,557.5,1182
20130901|2013-05-07 09:30,7,557.5,560.75,556.75,557.5,1151
20130901|2013-05-07 10:00,7,557.5,558.5,554,555,1032
20130901|2013-05-07 10:30,7,555.5,556.75,555,556.75,328
20130901|2013-05-07 11:00,7,556.75,558.75,556.5,558.5,506
20130901|2013-05-07 11:30,7,558.5,564,558.5,564,608
20130901|2013-05-07 12:00,7,564,564,561.75,562.25,548
20130901|2013-05-07 12:30,7,562.5,563.75,562.5,563.5,447
20130901|2013-05-07 13:00,7,563.5,563.75,560.5,561.5,2211
20130901|2013-05-07 19:00,8,560.5,561.5,556.5,558.75,267
20130901|2013-05-07 19:30,8,558.5,558.75,558.5,558.75,40
20130901|2013-05-07 20:00,8,559,560.5,559,560.25,36
20130901|2013-05-07 20:30,8,560.75,561,560,560.5,26
20130901|2013-05-07 21:00,8,560.75,560.75,560.25,560.5,8
20130901|2013-05-07 21:30,8,560.5,560.5,559.75,560,175
20130901|2013-05-07 22:00,8,559.75,559.75,559.5,559.5,14
20130901|2013-05-07 22:30,8,560.5,560.75,560.5,560.75,2
20130901|2013-05-07 23:30,8,560.75,560.75,560.75,560.75,1
20130901|2013-05-08 00:00,8,560.5,560.5,560.5,560.5,1
20130901|2013-05-08 00:30,8,561,561,561,561,5
20130901|2013-05-08 01:00,8,561.25,561.5,561.25,561.5,5
20130901|2013-05-08 01:30,8,561.25,561.75,561,561.25,15
20130901|2013-05-08 02:00,8,561.5,561.75,561.5,561.5,11
20130901|2013-05-08 02:30,8,562,562.25,562,562.25,10
20130901|2013-05-08 03:00,8,561.75,561.75,560.75,560.75,57
20130901|2013-05-08 03:30,8,560.5,561.75,560.5,561.5,13
20130901|2013-05-08 04:00,8,561,561,561,561,24
20130901|2013-05-08 04:30,8,561.25,561.25,561,561,7
20130901|2013-05-08 05:00,8,561.25,561.25,560.25,560.25,34
20130901|2013-05-08 05:30,8,560.75,560.75,559.75,559.75,43
20130901|2013-05-08 06:00,8,559.75,560.25,559.5,559.5,60
20130901|2013-05-08 06:30,8,559.5,559.5,558.25,558.25,67
20130901|2013-05-08 07:00,8,558.5,558.75,557.75,557.75,113
20130901|2013-05-08 07:30,8,557.75,558.25,557.25,557.25,122
20130901|2013-05-08 08:30,8,557.5,558.5,556.75,557.75,883
20130901|2013-05-08 09:00,8,558.25,559.75,557.5,557.75,436
20130901|2013-05-08 09:30,8,557.75,557.75,554.5,555.75,1126
20130901|2013-05-08 10:00,8,555.5,555.5,554,554.5,893
20130901|2013-05-08 10:30,8,554.25,555.5,551,552.25,1973
20130901|2013-05-08 11:00,8,552,552.75,549.75,551.75,906
20130901|2013-05-08 11:30,8,551.75,554,551.75,553.5,500
20130901|2013-05-08 12:00,8,553.75,555.25,553,553,339
20130901|2013-05-08 12:30,8,552.75,554.5,552.5,553,362
20130901|2013-05-08 13:00,8,553,554.5,551.5,554.25,585
20130901|2013-05-08 19:00,9,553.5,553.5,550.75,551,221
20130901|2013-05-08 19:30,9,550.75,550.75,548.5,549,223
20130901|2013-05-08 20:00,9,549,550,548.25,548.25,148
20130901|2013-05-08 20:30,9,548.25,548.75,548.25,548.75,301
20130901|2013-05-08 21:00,9,549,550,549,549.25,121
20130901|2013-05-08 21:30,9,550,550,549.75,550,25
20130901|2013-05-08 22:00,9,549.75,549.75,549.25,549.25,5
20130901|2013-05-08 22:30,9,550,550,548.75,548.75,13
20130901|2013-05-08 23:30,9,549.25,549.25,549,549,4
20130901|2013-05-09 00:00,9,549.25,550,549.25,550,13
20130901|2013-05-09 00:30,9,549.75,550,549.75,550,42
20130901|2013-05-09 01:00,9,550.25,550.75,550.25,550.75,121
20130901|2013-05-09 01:30,9,550.75,551.75,550.75,551.75,35
20130901|2013-05-09 02:00,9,551,552,551,552,24
20130901|2013-05-09 02:30,9,550.75,550.75,550,550,7
20130901|2013-05-09 03:00,9,549.75,550,549.75,550,12
20130901|2013-05-09 03:30,9,550,550.75,550,550.5,111
20130901|2013-05-09 04:00,9,550.75,551.75,550.5,551.5,34
20130901|2013-05-09 04:30,9,551.25,552,551.25,552,56
20130901|2013-05-09 05:00,9,552.25,552.25,551.75,551.75,201
20130901|2013-05-09 05:30,9,551.75,554.25,551.5,553.75,223
20130901|2013-05-09 06:00,9,553.5,554.25,553.25,554,59
20130901|2013-05-09 06:30,9,554,554,552.75,552.75,56
20130901|2013-05-09 07:00,9,552.25,553.25,552.25,553,246
20130901|2013-05-09 07:30,9,553,553.75,552.5,553.5,109
20130901|2013-05-09 08:30,9,553.75,557,553.75,556.5,1065
20130901|2013-05-09 09:00,9,556.5,557.5,556,557,503
20130901|2013-05-09 09:30,9,557,560,557,559.75,869
20130901|2013-05-09 10:00,9,559.75,562.75,559.5,560.25,1315
20130901|2013-05-09 10:30,9,560,561.25,560,560.5,515
20130901|2013-05-09 11:00,9,560.25,564.25,560.25,563.25,907
20130901|2013-05-09 11:30,9,563.25,566.25,562.75,564,1929
20130901|2013-05-09 12:00,9,564,565.25,564,564.5,490
20130901|2013-05-09 12:30,9,564.75,567.75,564.25,566.5,1116
20130901|2013-05-09 13:00,9,566.5,567,563.5,565,1285
20130901|2013-05-09 19:00,10,564.75,564.75,563.25,564.5,236
20130901|2013-05-09 19:30,10,564.75,564.75,563.75,564.5,9
20130901|2013-05-09 20:00,10,563.75,563.75,563.5,563.5,10
20130901|2013-05-09 20:30,10,563.5,563.5,562.25,562.75,129
20130901|2013-05-09 21:30,10,562.5,562.5,562.25,562.25,13
20130901|2013-05-09 22:00,10,562.5,562.75,562,562,17
20130901|2013-05-09 22:30,10,562.5,562.5,562.5,562.5,4
20130901|2013-05-09 23:00,10,562.5,562.5,562.5,562.5,1
20130901|2013-05-10 00:30,10,563.25,563.5,563.25,563.5,8
20130901|2013-05-10 01:00,10,563.5,563.5,563,563,4
20130901|2013-05-10 01:30,10,563.75,564.25,563.75,564.25,16
20130901|2013-05-10 02:00,10,564.25,564.5,564,564.25,22
20130901|2013-05-10 02:30,10,563.75,563.75,563.5,563.75,7
20130901|2013-05-10 03:00,10,563,563,561.25,561.25,41
20130901|2013-05-10 03:30,10,561,562.5,561,562.5,17
20130901|2013-05-10 04:00,10,561.75,562.25,560.5,562.25,46
20130901|2013-05-10 04:30,10,562.25,562.25,561.25,561.25,308
20130901|2013-05-10 05:00,10,561.25,563.5,561.25,563.5,203
20130901|2013-05-10 05:30,10,563.5,564,561.75,562,55
20130901|2013-05-10 06:00,10,561.75,562.5,561.25,562,70
20130901|2013-05-10 06:30,10,562.5,562.5,561.5,561.75,130
20130901|2013-05-10 07:00,10,562,562.5,561.25,561.5,263
20130901|2013-05-10 07:30,10,561.5,562.75,561.5,562.75,46
20130901|2013-05-10 08:30,10,561.5,563.5,561.5,562,900
20130901|2013-05-10 09:00,10,562,563.25,560.75,563,915
20130901|2013-05-10 09:30,10,563,563,555.5,556,2166
20130901|2013-05-10 10:00,10,556,557.5,555.25,557,853
20130901|2013-05-10 10:30,10,557,558.75,556,557.5,1667
20130901|2013-05-10 11:00,10,557.5,560.25,546,553,4680
20130901|2013-05-10 11:30,10,553,557.25,551.75,557,1623
20130901|2013-05-10 12:00,10,557.25,557.25,553.5,553.5,989
20130901|2013-05-10 12:30,10,553.5,556,553.25,555,660
20130901|2013-05-10 13:00,10,555,556.25,553,553.5,1330
20130901|2013-05-12 19:00,13,550.75,557.5,550.75,557.5,153
20130901|2013-05-12 19:30,13,556.5,557,556.25,557,21
20130901|2013-05-12 20:00,13,556.75,559,556.75,558.25,113
20130901|2013-05-12 20:30,13,558,559,557.75,557.75,49
20130901|2013-05-12 21:00,13,558,558.25,557.75,558,32
20130901|2013-05-12 21:30,13,558.5,558.5,557.5,557.5,10
20130901|2013-05-12 22:00,13,557.75,558.25,557.75,558.25,15
20130901|2013-05-12 22:30,13,558,558,558,558,4
20130901|2013-05-12 23:00,13,557.25,557.5,557.25,557.5,2
20130901|2013-05-12 23:30,13,557.5,557.5,557.25,557.25,6
20130901|2013-05-13 00:00,13,557.25,557.25,557.25,557.25,8
20130901|2013-05-13 00:30,13,556.75,556.75,556.5,556.75,7
20130901|2013-05-13 01:00,13,557,557,556.25,556.25,11
20130901|2013-05-13 01:30,13,556.25,557.25,556.25,556.5,19
20130901|2013-05-13 02:00,13,557,557.25,557,557.25,9
20130901|2013-05-13 02:30,13,556.75,557.5,556.75,557.5,22
20130901|2013-05-13 03:00,13,557.25,557.5,557,557,22
20130901|2013-05-13 03:30,13,557,557,557,557,13
20130901|2013-05-13 04:00,13,556.25,556.25,555.75,555.75,58
20130901|2013-05-13 04:30,13,555.75,557.25,555.5,556.5,161
20130901|2013-05-13 05:00,13,556.75,556.75,556,556.75,39
20130901|2013-05-13 05:30,13,557,557.25,556.75,557,225
20130901|2013-05-13 06:00,13,557.25,557.25,556.25,556.5,128
20130901|2013-05-13 06:30,13,557,557,556.25,556.5,41
20130901|2013-05-13 07:00,13,556.5,559,556.25,559,162
20130901|2013-05-13 07:30,13,558.75,560.5,558.75,560,72
20130901|2013-05-13 08:30,13,560,562.5,559.25,561.75,1298
20130901|2013-05-13 09:00,13,562,563.5,561.5,563.25,811
20130901|2013-05-13 09:30,13,563.25,569.75,562.75,569.75,3195
20130901|2013-05-13 10:00,13,570,572.25,568.5,568.5,2118
20130901|2013-05-13 10:30,13,568.75,570,568.5,570,1235
20130901|2013-05-13 11:00,13,570,572,567,567.25,2130
20130901|2013-05-13 11:30,13,567.25,569,565.75,567.75,1020
20130901|2013-05-13 12:00,13,568,568.75,567.25,568.5,607
20130901|2013-05-13 12:30,13,568.25,569.5,567,568,958
20130901|2013-05-13 13:00,13,567.5,569.75,566.25,569.75,1918
20130901|2013-05-13 19:00,14,568.5,571.25,568.5,570.5,122
20130901|2013-05-13 19:30,14,570.5,570.75,569.5,569.5,28
20130901|2013-05-13 20:00,14,569.75,571.5,569.5,571.5,86
20130901|2013-05-13 20:30,14,571.5,571.75,571,571,47
20130901|2013-05-13 21:00,14,571.5,571.5,571.25,571.25,48
20130901|2013-05-13 21:30,14,571.75,571.75,571,571.75,26
20130901|2013-05-13 22:00,14,571,571,569.75,569.75,24
20130901|2013-05-13 22:30,14,569.25,569.25,568,568.25,17
20130901|2013-05-13 23:00,14,568.25,568.25,568,568,3
20130901|2013-05-13 23:30,14,568.25,568.25,567.75,567.75,9
20130901|2013-05-14 00:00,14,568,568.25,568,568.25,3
20130901|2013-05-14 00:30,14,569.25,572.25,569.25,572,54
20130901|2013-05-14 01:00,14,572.25,572.75,572.25,572.5,49
20130901|2013-05-14 01:30,14,572.5,572.75,572,572,12
20130901|2013-05-14 02:00,14,572.5,572.75,570.5,570.5,47
20130901|2013-05-14 02:30,14,570.75,570.75,570.25,570.5,16
20130901|2013-05-14 03:00,14,570.25,570.25,567.25,567.75,24
20130901|2013-05-14 03:30,14,567.25,568.5,567.25,567.5,58
20130901|2013-05-14 04:00,14,567.25,567.75,565.5,566.25,69
20130901|2013-05-14 04:30,14,566.75,568.25,566.75,567.25,61
20130901|2013-05-14 05:00,14,567.75,569.25,567.5,569,55
20130901|2013-05-14 05:30,14,569,571.5,569,571,40
20130901|2013-05-14 06:00,14,570.75,571.25,570.5,570.75,30
20130901|2013-05-14 06:30,14,571,572,571,572,25
20130901|2013-05-14 07:00,14,572.5,573.25,570,570.25,202
20130901|2013-05-14 07:30,14,569.75,570.25,569,569.75,135
20130901|2013-05-14 08:30,14,569.5,570.75,568,570,1064
20130901|2013-05-14 09:00,14,570,570,565.25,566.75,745
20130901|2013-05-14 09:30,14,566.75,569.5,564.75,569,1606
20130901|2013-05-14 10:00,14,568.75,569,566,566.25,408
20130901|2013-05-14 10:30,14,566,566.5,565,565.75,558
20130901|2013-05-14 11:00,14,565.75,568.5,565,568.5,589
20130901|2013-05-14 11:30,14,568.75,570,568.75,569.75,718
20130901|2013-05-14 12:00,14,569.75,570.5,569.5,570.25,273
20130901|2013-05-14 12:30,14,570,570.25,568.75,569.5,297
20130901|2013-05-14 13:00,14,569.75,570.5,568.25,570,895
20130901|2013-05-14 19:00,15,569.75,570,568.25,570,63
20130901|2013-05-14 19:30,15,569.25,569.75,569.25,569.5,15
20130901|2013-05-14 20:00,15,570,570,569.5,569.5,25
20130901|2013-05-14 20:30,15,569.75,569.75,569.75,569.75,4
20130901|2013-05-14 21:00,15,569.5,569.5,567.75,567.75,18
20130901|2013-05-14 21:30,15,567.75,567.75,567,567,15
20130901|2013-05-14 22:00,15,566.75,567,566.5,567,7
20130901|2013-05-14 22:30,15,567.5,567.5,567,567,30
20130901|2013-05-14 23:30,15,567.5,567.75,567.5,567.75,2
20130901|2013-05-15 00:30,15,568.75,568.75,568.75,568.75,1
20130901|2013-05-15 01:30,15,568.5,569,568.5,568.75,7
20130901|2013-05-15 02:00,15,568.25,568.25,567,567,20
20130901|2013-05-15 02:30,15,566.75,567.25,566.5,567.25,5
20130901|2013-05-15 03:00,15,567.75,567.75,567,567.25,30
20130901|2013-05-15 03:30,15,567.25,567.5,567,567.5,10
20130901|2013-05-15 04:00,15,567,567,566.75,566.75,9
20130901|2013-05-15 04:30,15,566.75,566.75,566.75,566.75,1
20130901|2013-05-15 05:00,15,567.25,567.25,567.25,567.25,4
20130901|2013-05-15 05:30,15,567.25,567.5,567.25,567.5,8
20130901|2013-05-15 06:00,15,567.75,568.25,567.75,568.25,20
20130901|2013-05-15 06:30,15,568.25,568.5,567,567.5,74
20130901|2013-05-15 07:00,15,567.5,567.5,566.25,566.5,121
20130901|2013-05-15 07:30,15,566.25,566.25,564.75,564.75,64
20130901|2013-05-15 08:30,15,564.25,565.25,563.25,564.5,496
20130901|2013-05-15 09:00,15,564.5,565.75,564.25,565.75,415
20130901|2013-05-15 09:30,15,565.75,571.75,565.5,570.5,2387
20130901|2013-05-15 10:00,15,570.75,570.75,568.25,569.25,676
20130901|2013-05-15 10:30,15,569,569,565.75,568,552
20130901|2013-05-15 11:00,15,568.25,569,567.75,568.5,469
20130901|2013-05-15 11:30,15,568.75,568.75,565.25,566,859
20130901|2013-05-15 12:00,15,566.25,566.5,564.75,565.5,384
20130901|2013-05-15 12:30,15,565.5,565.5,562,562.5,601
20130901|2013-05-15 13:00,15,562.25,564.25,561.75,563.25,1160
20130901|2013-05-15 19:00,16,562.75,563.5,562.5,562.5,41
20130901|2013-05-15 19:30,16,562.5,562.75,561.75,562,60
20130901|2013-05-15 20:00,16,562,562.5,561.75,562.5,14
20130901|2013-05-15 20:30,16,562.25,562.5,562,562.5,16
20130901|2013-05-15 21:00,16,562.5,562.5,562.25,562.25,11
20130901|2013-05-15 21:30,16,562.5,562.75,562.5,562.75,8
20130901|2013-05-15 22:00,16,563,563,562.75,562.75,8
20130901|2013-05-15 22:30,16,562.75,562.75,562.75,562.75,2
20130901|2013-05-15 23:00,16,563,563,563,563,1
20130901|2013-05-15 23:30,16,562.5,562.5,562.25,562.25,2
20130901|2013-05-16 00:00,16,563,563,563,563,2
20130901|2013-05-16 00:30,16,563.5,563.5,563,563,6
20130901|2013-05-16 01:00,16,563,563,562.75,562.75,3
20130901|2013-05-16 01:30,16,562.75,562.75,562.75,562.75,1
20130901|2013-05-16 02:00,16,563,563,562,562,6
20130901|2013-05-16 02:30,16,561.75,562.25,561.75,562.25,9
20130901|2013-05-16 03:00,16,561.75,561.75,561,561.25,21
20130901|2013-05-16 03:30,16,561.25,561.75,561.25,561.75,21
20130901|2013-05-16 04:00,16,561.75,562.75,561.75,562.5,49
20130901|2013-05-16 04:30,16,562.5,563.5,562.5,563.25,57
20130901|2013-05-16 05:00,16,563.75,564.25,563.75,564.25,21
20130901|2013-05-16 05:30,16,564.5,564.75,564.5,564.75,12
20130901|2013-05-16 06:00,16,564.5,564.75,562.5,564.75,187
20130901|2013-05-16 06:30,16,565,565.75,564.75,564.75,101
20130901|2013-05-16 07:00,16,564.75,565.5,564.25,564.5,285
20130901|2013-05-16 07:30,16,564.5,564.75,563.5,564,86
20130901|2013-05-16 08:30,16,562.5,563.5,560.75,560.75,961
20130901|2013-05-16 09:00,16,560.5,560.75,555.75,556.25,2443
20130901|2013-05-16 09:30,16,556.25,557.75,555.5,557.5,1077
20130901|2013-05-16 10:00,16,557.25,558.5,555.75,556.75,989
20130901|2013-05-16 10:30,16,556.75,557.75,556.25,557.5,954
20130901|2013-05-16 11:00,16,557.75,558,555,556.75,1014
20130901|2013-05-16 11:30,16,556.75,556.75,555.5,556,341
20130901|2013-05-16 12:00,16,556,558,555.5,557.75,972
20130901|2013-05-16 12:30,16,557.5,557.75,555.25,555.5,818
20130901|2013-05-16 13:00,16,555.75,556,553.25,554.25,2034
20130901|2013-05-16 19:00,17,553.75,554.5,553.25,554.25,73
20130901|2013-05-16 19:30,17,554,555.5,553.75,555,228
20130901|2013-05-16 20:00,17,555,555,554.75,555,17
20130901|2013-05-16 20:30,17,555,555.5,555,555.5,9
20130901|2013-05-16 21:00,17,555,555,554.75,554.75,2
20130901|2013-05-16 21:30,17,555,555.5,555,555.5,35
20130901|2013-05-16 22:00,17,555.5,555.5,554.75,554.75,42
20130901|2013-05-16 22:30,17,554.75,554.75,554.5,554.75,6
20130901|2013-05-16 23:00,17,554.5,554.75,554.25,554.75,11
20130901|2013-05-17 00:00,17,554,554.75,554,554.75,13
20130901|2013-05-17 00:30,17,554.75,555.25,554.75,555.25,9
20130901|2013-05-17 01:00,17,555.25,555.5,555.25,555.5,7
20130901|2013-05-17 01:30,17,555.5,555.75,555.5,555.5,27
20130901|2013-05-17 02:00,17,555.5,555.5,555.5,555.5,11
20130901|2013-05-17 02:30,17,555.5,555.5,555.5,555.5,1
20130901|2013-05-17 03:00,17,555.5,555.5,555.25,555.5,13
20130901|2013-05-17 03:30,17,555.75,556.5,555.75,556.5,31
20130901|2013-05-17 04:00,17,556,556,555.5,555.5,32
20130901|2013-05-17 04:30,17,556,556,555.5,555.5,29
20130901|2013-05-17 05:00,17,555.5,555.5,555.5,555.5,9
20130901|2013-05-17 05:30,17,555.75,555.75,555.75,555.75,5
20130901|2013-05-17 06:00,17,555.75,555.75,555.75,555.75,9
20130901|2013-05-17 06:30,17,555.75,555.75,555,555,11
20130901|2013-05-17 07:00,17,554.75,554.75,553,553.25,328
20130901|2013-05-17 07:30,17,553.25,553.5,553,553.5,209
20130901|2013-05-17 08:30,17,553.25,554.25,550.75,551,1005
20130901|2013-05-17 09:00,17,551,551.75,548.5,549,1159
20130901|2013-05-17 09:30,17,548.75,555,548,554.5,1949
20130901|2013-05-17 10:00,17,554.75,557.75,554.75,556,2145
20130901|2013-05-17 10:30,17,556,556,553.75,554.25,735
20130901|2013-05-17 11:00,17,554,556.75,554,555,913
20130901|2013-05-17 11:30,17,555,557.5,554.75,555,803
20130901|2013-05-17 12:00,17,555,556.5,555,555.75,780
20130901|2013-05-17 12:30,17,556,558.5,556,557,682
20130901|2013-05-17 13:00,17,556.75,556.75,555.25,555.5,1305
20130901|2013-05-19 19:00,20,555,559.5,551.75,559.25,683
20130901|2013-05-19 19:30,20,559,559.5,558.5,559.5,73
20130901|2013-05-19 20:00,20,559.25,559.75,558.5,558.5,100
20130901|2013-05-19 20:30,20,558.5,559.5,558.25,558.5,32
20130901|2013-05-19 21:00,20,558.75,559.25,558,559.25,71
20130901|2013-05-19 21:30,20,559.25,560,559.25,560,142
20130901|2013-05-19 22:30,20,558.75,558.75,558.5,558.5,4
20130901|2013-05-19 23:00,20,558.75,558.75,558.75,558.75,1
20130901|2013-05-20 00:30,20,559,559.75,559,559.5,5
20130901|2013-05-20 01:00,20,559.25,559.25,558.75,558.75,8
20130901|2013-05-20 01:30,20,558.75,559,558.5,558.5,7
20130901|2013-05-20 02:00,20,559,561,559,559.75,99
20130901|2013-05-20 02:30,20,559,559,556,556,98
20130901|2013-05-20 03:00,20,556.5,556.5,556.5,556.5,3
20130901|2013-05-20 03:30,20,557,557,556.5,556.5,59
20130901|2013-05-20 04:00,20,556.5,556.5,556,556,112
20130901|2013-05-20 04:30,20,556.25,557,556.25,556.25,124
20130901|2013-05-20 05:00,20,556.25,556.25,554.5,554.5,137
20130901|2013-05-20 05:30,20,555.25,555.75,555.25,555.5,22
20130901|2013-05-20 06:00,20,555.5,556.5,555.5,556.25,19
20130901|2013-05-20 06:30,20,556.25,556.5,555.25,555.25,44
20130901|2013-05-20 07:00,20,556.25,556.75,555.5,555.5,33
20130901|2013-05-20 07:30,20,555.75,555.75,554.5,555.25,40
20130901|2013-05-20 08:30,20,554.5,559.25,553.5,554.75,1721
20130901|2013-05-20 09:00,20,554.25,554.25,550,551.25,1405
20130901|2013-05-20 09:30,20,551.25,553.25,549.5,553.25,1956
20130901|2013-05-20 10:00,20,553,553.75,551.75,552.25,903
20130901|2013-05-20 10:30,20,552.25,552.5,550,550.25,615
20130901|2013-05-20 11:00,20,550.5,551,549,550.25,1250
20130901|2013-05-20 11:30,20,550.25,550.75,549.75,550.5,578
20130901|2013-05-20 12:00,20,550.5,552,549.75,552,899
20130901|2013-05-20 12:30,20,552,554.75,551.5,554.25,779
20130901|2013-05-20 13:00,20,554.25,555.25,553.5,554.5,1076
20130901|2013-05-20 19:00,21,547,547.75,545,546.75,714
20130901|2013-05-20 19:30,21,547.25,547.75,546.25,546.5,92
20130901|2013-05-20 20:00,21,546.5,547,546,547,20
20130901|2013-05-20 20:30,21,546.75,547,546.5,546.5,28
20130901|2013-05-20 21:00,21,546.5,547,546.5,547,6
20130901|2013-05-20 21:30,21,547.25,548,547.25,547.5,47
20130901|2013-05-20 22:00,21,547.5,548,546,546,42
20130901|2013-05-20 22:30,21,546.5,547,546.5,546.75,25
20130901|2013-05-20 23:00,21,546.75,547,546.5,547,17
20130901|2013-05-20 23:30,21,547,547.25,547,547.25,13
20130901|2013-05-21 00:00,21,547,547.25,547,547,10
20130901|2013-05-21 00:30,21,547.25,547.25,545.5,546,35
20130901|2013-05-21 01:00,21,546.25,546.5,545.25,545.25,23
20130901|2013-05-21 01:30,21,545.75,546,545,545,47
20130901|2013-05-21 02:00,21,545.25,545.5,544.75,544.75,42
20130901|2013-05-21 02:30,21,544.75,544.75,543.5,543.5,108
20130901|2013-05-21 03:00,21,543.5,543.75,542.5,543.75,62
20130901|2013-05-21 03:30,21,543.75,543.75,541.5,541.5,284
20130901|2013-05-21 04:00,21,541.75,541.75,541,541.25,209
20130901|2013-05-21 04:30,21,541.25,541.25,540,540.25,247
20130901|2013-05-21 05:00,21,540.25,541.25,540,541,173
20130901|2013-05-21 05:30,21,541,541.5,541,541.5,69
20130901|2013-05-21 06:00,21,541.5,542.75,541.25,542.25,197
20130901|2013-05-21 06:30,21,542.25,542.75,542,542.75,133
20130901|2013-05-21 07:00,21,542.5,542.5,541.5,542,90
20130901|2013-05-21 07:30,21,542,542.25,540.75,541.5,96
20130901|2013-05-21 08:30,21,542,542.25,538.5,541,2894
20130901|2013-05-21 09:00,21,541,542.25,540.5,541,1515
20130901|2013-05-21 09:30,21,541,544,539,543.25,3064
20130901|2013-05-21 10:00,21,543.5,545,542.5,544.5,1588
20130901|2013-05-21 10:30,21,544.25,545,542.25,543,464
20130901|2013-05-21 11:00,21,543,543.25,541.5,542.25,582
20130901|2013-05-21 11:30,21,542.25,544,542,542.5,930
20130901|2013-05-21 12:00,21,542.75,544.75,542.5,544.5,592
20130901|2013-05-21 12:30,21,545,548,544.75,546.25,1240
20130901|2013-05-21 13:00,21,546.5,548,545,545,1145
20130901|2013-05-21 19:00,22,546.75,549,546.25,547.25,211
20130901|2013-05-21 19:30,22,547.5,549,547.25,548.5,32
20130901|2013-05-21 20:00,22,548,548.75,547.25,548,130
20130901|2013-05-21 20:30,22,548,548,547.5,547.5,16
20130901|2013-05-21 21:00,22,548,548.25,547,547,88
20130901|2013-05-21 21:30,22,546.75,547.25,546.75,547.25,7
20130901|2013-05-21 22:30,22,547.75,547.75,547.75,547.75,1
20130901|2013-05-21 23:00,22,547.75,547.75,547.5,547.75,7
20130901|2013-05-21 23:30,22,547.75,548,547.75,547.75,6
20130901|2013-05-22 00:30,22,548.25,548.25,548.25,548.25,3
20130901|2013-05-22 01:00,22,548,548,548,548,1
20130901|2013-05-22 01:30,22,547.75,547.75,547.75,547.75,4
20130901|2013-05-22 02:00,22,548,548.25,548,548.25,4
20130901|2013-05-22 02:30,22,548.5,548.75,548.5,548.75,8
20130901|2013-05-22 03:00,22,548.5,549,548.5,548.5,26
20130901|2013-05-22 03:30,22,548.5,549,548.5,548.75,24
20130901|2013-05-22 04:00,22,548.5,549,548.25,548.5,60
20130901|2013-05-22 04:30,22,548.5,548.75,548,548,6
20130901|2013-05-22 05:00,22,548,548.5,548,548.25,8
20130901|2013-05-22 05:30,22,548,548.5,548,548.5,6
20130901|2013-05-22 06:00,22,548.75,549.25,548.75,549,113
20130901|2013-05-22 06:30,22,549.25,549.25,548.5,549,35
20130901|2013-05-22 07:00,22,549,549.5,548.5,549.5,108
20130901|2013-05-22 07:30,22,549.5,550.25,549,549.25,125
20130901|2013-05-22 08:30,22,549.25,555.5,547,554.5,2452
20130901|2013-05-22 09:00,22,554.75,555.25,554,554.5,807
20130901|2013-05-22 09:30,22,554.5,559.25,554.5,558.75,2793
20130901|2013-05-22 10:00,22,558.5,560.25,558,558.5,1095
20130901|2013-05-22 10:30,22,558.75,559.5,557.25,557.5,949
20130901|2013-05-22 11:00,22,557.5,557.75,557.25,557.25,417
20130901|2013-05-22 11:30,22,557.25,557.5,555,555.25,960
20130901|2013-05-22 12:00,22,555.5,559.5,555,559,1837
20130901|2013-05-22 12:30,22,559,560,558.25,559.25,1143
20130901|2013-05-22 13:00,22,559.25,561.25,557.25,560.75,2010
20130901|2013-05-22 19:00,23,559.25,559.75,558.5,559,153
20130901|2013-05-22 19:30,23,559,560,559,560,33
20130901|2013-05-22 20:00,23,559.75,560.75,559.5,559.75,44
20130901|2013-05-22 21:30,23,559,559,558.75,559,47
20130901|2013-05-22 23:00,23,559,559.5,559,559.5,3
20130901|2013-05-22 23:30,23,559,559.25,559,559.25,4
20130901|2013-05-23 00:30,23,559.5,559.5,559,559,3
20130901|2013-05-23 01:00,23,558.5,558.5,558.5,558.5,5
20130901|2013-05-23 01:30,23,558.75,558.75,558.25,558.25,2
20130901|2013-05-23 02:00,23,558.75,559.5,558.75,559.5,15
20130901|2013-05-23 02:30,23,559.75,560.5,559.75,559.75,27
20130901|2013-05-23 03:00,23,559.5,559.5,556.5,556.75,38
20130901|2013-05-23 03:30,23,557,559,557,558.5,26
20130901|2013-05-23 04:00,23,558.25,558.5,556.25,556.25,36
20130901|2013-05-23 04:30,23,556.5,557,556.25,556.25,37
20130901|2013-05-23 05:00,23,556.5,557.25,556.5,557,15
20130901|2013-05-23 05:30,23,557.75,558.25,557.75,558,11
20130901|2013-05-23 06:00,23,558.25,558.25,558,558,19
20130901|2013-05-23 06:30,23,557.75,558,557.5,557.75,44
20130901|2013-05-23 07:00,23,557.75,558.25,557.25,557.25,146
20130901|2013-05-23 07:30,23,557.5,557.5,556.75,557,36
20130901|2013-05-23 08:30,23,557,560.25,554,559,1772
20130901|2013-05-23 09:00,23,559,565,559,559.5,1493
20130901|2013-05-23 09:30,23,559.25,559.75,556.5,557.75,1518
20130901|2013-05-23 10:00,23,557.75,560.75,557.75,559.5,825
20130901|2013-05-23 10:30,23,559.5,561,559,561,386
20130901|2013-05-23 11:00,23,561,563,561,562.75,631
20130901|2013-05-23 11:30,23,562.5,565.25,562.5,565,1287
20130901|2013-05-23 12:00,23,565,565.75,564.25,564.75,1487
20130901|2013-05-23 12:30,23,565,567,560.75,561,2303
20130901|2013-05-23 13:00,23,561.5,564,561.5,564,402
20130901|2013-05-23 19:00,24,561.25,562.25,561,561.25,68
20130901|2013-05-23 19:30,24,562,562.75,562,562.5,28
20130901|2013-05-23 20:00,24,562,562,562,562,2
20130901|2013-05-23 20:30,24,562.25,562.5,562,562.5,12
20130901|2013-05-23 21:00,24,561.75,561.75,561.75,561.75,1
20130901|2013-05-23 21:30,24,562,562,562,562,1
20130901|2013-05-23 22:00,24,562,562,562,562,1
20130901|2013-05-23 22:30,24,562.25,562.25,561.25,561.25,10
20130901|2013-05-23 23:00,24,561.5,561.5,561.5,561.5,2
20130901|2013-05-23 23:30,24,561.75,561.75,561.5,561.5,5
20130901|2013-05-24 00:30,24,562,562,561.5,561.5,10
20130901|2013-05-24 01:00,24,562,562,562,562,1
20130901|2013-05-24 01:30,24,561.25,561.25,561.25,561.25,3
20130901|2013-05-24 02:00,24,561.75,561.75,561.75,561.75,1
20130901|2013-05-24 03:00,24,561,561,560.75,561,57
20130901|2013-05-24 03:30,24,561.75,563,561.75,563,21
20130901|2013-05-24 04:00,24,562.75,562.75,561.5,561.5,27
20130901|2013-05-24 04:30,24,561.5,561.5,560.25,561.25,34
20130901|2013-05-24 05:00,24,560.25,560.75,560.25,560.75,9
20130901|2013-05-24 05:30,24,560.75,561.25,560.75,561.25,6
20130901|2013-05-24 06:00,24,561.5,562,561.5,561.5,26
20130901|2013-05-24 06:30,24,561.5,562.25,561.5,562,9
20130901|2013-05-24 07:00,24,561.75,562,560.75,560.75,45
20130901|2013-05-24 07:30,24,560.75,560.75,560.5,560.5,29
20130901|2013-05-24 08:30,24,559.75,560.25,555,556.25,1302
20130901|2013-05-24 09:00,24,556.25,558.5,555.75,557.75,772
20130901|2013-05-24 09:30,24,557.75,562.5,557.25,560.5,1276
20130901|2013-05-24 10:00,24,560.5,561.75,559.75,561,850
20130901|2013-05-24 10:30,24,561,564.25,561,562.25,1115
20130901|2013-05-24 11:00,24,562.5,563.25,559.75,560.5,1047
20130901|2013-05-24 11:30,24,560.25,562.75,559.75,562.75,537
20130901|2013-05-24 12:00,24,562.75,565.75,562.25,564.5,1345
20130901|2013-05-24 12:30,24,564.25,566,564,565.75,748
20130901|2013-05-24 13:00,24,566,567.5,565,566.25,1843
20130901|2013-05-27 19:00,28,571.25,576.5,571.25,573.5,1076
20130901|2013-05-27 19:30,28,573.25,573.75,573,573.75,64
20130901|2013-05-27 20:00,28,573.75,573.75,570.75,571.75,188
20130901|2013-05-27 20:30,28,572,574.25,572,574,18
20130901|2013-05-27 21:00,28,574,575.5,574,575.5,37
20130901|2013-05-27 21:30,28,575.75,576.75,575.5,575.5,81
20130901|2013-05-27 22:00,28,575.75,576.25,575.5,576,23
20130901|2013-05-27 22:30,28,576,576,575.25,576,34
20130901|2013-05-27 23:00,28,576.5,578,576.5,578,137
20130901|2013-05-27 23:30,28,577.75,577.75,577.5,577.5,19
20130901|2013-05-28 00:00,28,577.75,577.75,577.25,577.25,3
20130901|2013-05-28 00:30,28,577.75,578,577.75,578,47
20130901|2013-05-28 01:00,28,577.75,578,577.25,577.5,151
20130901|2013-05-28 01:30,28,577.25,577.25,574.75,574.75,153
20130901|2013-05-28 02:00,28,574.5,575.25,574.5,574.75,14
20130901|2013-05-28 02:30,28,575.25,575.25,573.5,573.5,64
20130901|2013-05-28 03:00,28,573,573,571.75,572,32
20130901|2013-05-28 03:30,28,572.25,572.25,571.5,571.75,13
20130901|2013-05-28 04:00,28,572,573,572,572.5,43
20130901|2013-05-28 04:30,28,572.5,573,572.5,572.75,51
20130901|2013-05-28 05:00,28,572.75,574.25,572.75,573.75,131
20130901|2013-05-28 05:30,28,573.75,574.25,573.75,574,14
20130901|2013-05-28 06:00,28,574,574,572.75,573,69
20130901|2013-05-28 06:30,28,572.75,574.25,572.75,573,176
20130901|2013-05-28 07:00,28,573.25,576.5,573.25,576.25,304
20130901|2013-05-28 07:30,28,576.25,577.5,576,577.5,168
20130901|2013-05-28 08:30,28,579,583.25,577.25,582,3446
20130901|2013-05-28 09:00,28,582,584.5,582,583.75,1620
20130901|2013-05-28 09:30,28,583.75,584.25,579.75,583.25,2885
20130901|2013-05-28 10:00,28,583,584.25,580,580,1266
20130901|2013-05-28 10:30,28,580,580.75,575.5,576.25,1250
20130901|2013-05-28 11:00,28,575.75,578.5,575,578.5,1329
20130901|2013-05-28 11:30,28,578.75,580.25,578.25,579.5,766
20130901|2013-05-28 12:00,28,579.75,580.5,579,579.75,545
20130901|2013-05-28 12:30,28,579.75,580,578.5,578.75,631
20130901|2013-05-28 13:00,28,578.75,585,578.75,584,2397
20130901|2013-05-28 19:00,29,583,584.25,582.25,583.5,305
20130901|2013-05-28 19:30,29,584,584.25,583.25,583.5,76
20130901|2013-05-28 20:00,29,583.5,583.75,582.75,583.75,27
20130901|2013-05-28 20:30,29,583,583.75,582.75,583.75,20
20130901|2013-05-28 21:00,29,582.75,584.25,582.75,583.5,30
20130901|2013-05-28 21:30,29,584.5,585,584.5,585,66
20130901|2013-05-28 22:00,29,585,585.5,584.25,584.75,32
20130901|2013-05-28 22:30,29,584.75,585.5,584.75,585.5,33
20130901|2013-05-28 23:00,29,584.75,584.75,584.75,584.75,5
20130901|2013-05-29 00:00,29,584.75,585,584,584,38
20130901|2013-05-29 00:30,29,584.5,585.25,584.5,585,113
20130901|2013-05-29 01:00,29,585.5,585.5,585,585.25,44
20130901|2013-05-29 01:30,29,584.75,585.5,584.75,584.75,9
20130901|2013-05-29 02:00,29,584,584,582.75,583.25,21
20130901|2013-05-29 02:30,29,583,583,582.25,582.25,27
20130901|2013-05-29 03:00,29,582.25,582.5,581.5,582.5,81
20130901|2013-05-29 03:30,29,582.5,582.75,582,582,28
20130901|2013-05-29 04:00,29,582,582.75,581.75,582,65
20130901|2013-05-29 04:30,29,582,582.75,581.75,582.5,138
20130901|2013-05-29 05:00,29,582.75,583.25,582.75,582.75,154
20130901|2013-05-29 05:30,29,582.75,583.75,582.75,583.75,73
20130901|2013-05-29 06:00,29,584,585.5,583.75,583.75,174
20130901|2013-05-29 06:30,29,583.75,584.75,583.75,584.75,109
20130901|2013-05-29 07:00,29,585,589,585,588.5,402
20130901|2013-05-29 07:30,29,588.25,588.75,585,586,129
20130901|2013-05-29 08:30,29,586,589.5,583,584.5,2388
20130901|2013-05-29 09:00,29,584.25,585.25,581.75,582.25,1868
20130901|2013-05-29 09:30,29,582,582.25,579.5,581.75,2356
20130901|2013-05-29 10:00,29,581.75,582.25,577.5,580,2379
20130901|2013-05-29 10:30,29,580.5,581.75,579,579.5,1649
20130901|2013-05-29 11:00,29,579.25,582,577.25,581.75,1505
20130901|2013-05-29 11:30,29,581.75,587,581.25,585.75,2366
20130901|2013-05-29 12:00,29,586,594.25,585.5,590.25,4686
20130901|2013-05-29 12:30,29,590.25,595.5,589.75,592.75,4046
20130901|2013-05-29 13:00,29,593,595,590.5,594.75,3540
20130901|2013-05-29 19:00,30,591.75,593.25,591.25,592.75,380
20130901|2013-05-29 19:30,30,593.25,593.5,592.75,593.25,47
20130901|2013-05-29 20:00,30,593.25,593.25,592.25,592.75,71
20130901|2013-05-29 20:30,30,592.5,593,591.75,591.75,16
20130901|2013-05-29 21:00,30,592.25,592.25,592,592.25,8
20130901|2013-05-29 21:30,30,592.75,593.5,592.75,593.5,13
20130901|2013-05-29 22:00,30,593.5,593.75,592.75,593.75,20
20130901|2013-05-29 22:30,30,593.5,593.75,593.25,593.75,15
20130901|2013-05-29 23:00,30,593.75,594,593.75,594,140
20130901|2013-05-29 23:30,30,594,594.25,594,594.25,10
20130901|2013-05-30 00:00,30,594.25,594.25,594,594.25,9
20130901|2013-05-30 00:30,30,594.25,594.25,594.25,594.25,1
20130901|2013-05-30 01:00,30,594.5,595,594.5,595,44
20130901|2013-05-30 01:30,30,595,595.5,595,595.5,11
20130901|2013-05-30 02:00,30,595.5,595.5,595,595,59
20130901|2013-05-30 02:30,30,595,595.5,595,595.25,93
20130901|2013-05-30 03:00,30,595.5,595.5,594.25,594.25,56
20130901|2013-05-30 03:30,30,594.25,594.5,593.75,594,103
20130901|2013-05-30 04:00,30,593.75,594,592,592,140
20130901|2013-05-30 04:30,30,592,593,591.75,593,187
20130901|2013-05-30 05:00,30,592.75,592.75,591.5,591.5,76
20130901|2013-05-30 05:30,30,592,593,591.5,593,150
20130901|2013-05-30 06:00,30,592.75,593,591.75,591.75,51
20130901|2013-05-30 06:30,30,592,592,591.25,591.25,311
20130901|2013-05-30 07:00,30,591.25,592.25,591.25,592,691
20130901|2013-05-30 07:30,30,592.25,593,592,593,123
20130901|2013-05-30 08:30,30,593.5,594,587.25,589.5,1562
20130901|2013-05-30 09:00,30,589.25,590.5,588,590,1210
20130901|2013-05-30 09:30,30,590.25,590.5,588,589.25,1798
20130901|2013-05-30 10:00,30,589,589.25,585.75,586.25,1434
20130901|2013-05-30 10:30,30,586.25,587.5,584.75,587.25,840
20130901|2013-05-30 11:00,30,587,587.5,586,586.25,766
20130901|2013-05-30 11:30,30,586.25,587.75,585.75,587,506
20130901|2013-05-30 12:00,30,586.75,587.25,585.75,586.75,641
20130901|2013-05-30 12:30,30,586.5,588.25,585.5,587.25,986
20130901|2013-05-30 13:00,30,587.25,593.5,587.25,593.25,2548
20130901|2013-05-30 19:00,31,590.75,591.75,588.25,588.5,152
20130901|2013-05-30 19:30,31,588.5,590,587.25,590,42
20130901|2013-05-30 20:00,31,589.75,590,589.75,590,5
20130901|2013-05-30 20:30,31,589.75,590.75,589.75,590.75,19
20130901|2013-05-30 21:00,31,591.75,593,591.75,592.75,47
20130901|2013-05-30 21:30,31,593,593.5,592.25,593.5,101
20130901|2013-05-30 22:00,31,592.75,593.5,592,592,28
20130901|2013-05-30 22:30,31,592.25,592.75,592.25,592.75,2
20130901|2013-05-30 23:00,31,593,593,592,592.25,9
20130901|2013-05-30 23:30,31,592.25,592.25,592.25,592.25,1
20130901|2013-05-31 00:00,31,592.5,592.5,592,592,12
20130901|2013-05-31 00:30,31,592.25,592.25,592,592.25,4
20130901|2013-05-31 01:00,31,592,592.5,592,592,12
20130901|2013-05-31 01:30,31,592,592.25,592,592,23
20130901|2013-05-31 02:00,31,591.75,592.5,591.75,592.5,7
20130901|2013-05-31 02:30,31,592.75,593.25,592.75,593.25,12
20130901|2013-05-31 03:00,31,593.25,593.5,592,592,25
20130901|2013-05-31 03:30,31,592.5,593.5,592.5,593.5,25
20130901|2013-05-31 04:00,31,593.5,593.5,592.5,592.75,30
20130901|2013-05-31 04:30,31,592.25,593.75,592.25,593.75,19
20130901|2013-05-31 05:00,31,593.5,594,593.5,593.5,51
20130901|2013-05-31 05:30,31,593.75,594.5,593.5,594.5,52
20130901|2013-05-31 06:00,31,594.5,595.25,594.25,594.5,84
20130901|2013-05-31 06:30,31,594.75,595,593.75,593.75,158
20130901|2013-05-31 07:00,31,593.75,593.75,592,592.25,178
20130901|2013-05-31 07:30,31,592.25,592.75,591.75,591.75,285
20130901|2013-05-31 08:30,31,591.75,596,591.25,593.25,2312
20130901|2013-05-31 09:00,31,593.25,593.5,590.5,590.75,1561
20130901|2013-05-31 09:30,31,590.75,595.25,589.5,595,2019
20130901|2013-05-31 10:00,31,595.25,597,595,596,1541
20130901|2013-05-31 10:30,31,596.25,599.5,595.75,597.5,1905
20130901|2013-05-31 11:00,31,597.25,597.5,594.75,595,820
20130901|2013-05-31 11:30,31,595.25,596.5,594.5,596.25,591
20130901|2013-05-31 12:00,31,596.25,599.25,596,599.25,1121
20130901|2013-05-31 12:30,31,599.25,601,597,597.5,2333
20130901|2013-05-31 13:00,31,597.75,598.5,594.75,598.25,2943
20130901|2013-06-02 19:00,3,595.25,599.5,595.25,599.5,510
20130901|2013-06-02 19:30,3,599.25,599.5,597,597.25,65
20130901|2013-06-02 20:00,3,597.75,597.75,596.75,597.25,17
20130901|2013-06-02 20:30,3,598,598,597.5,597.5,50
20130901|2013-06-02 21:00,3,598,598.25,598,598.25,16
20130901|2013-06-02 21:30,3,598.25,600,598.25,600,59
20130901|2013-06-02 22:00,3,600.5,600.75,600,600.25,71
20130901|2013-06-02 22:30,3,601,601.25,600.5,600.5,28
20130901|2013-06-02 23:00,3,600.75,600.75,600.5,600.75,7
20130901|2013-06-02 23:30,3,601,601,601,601,1
20130901|2013-06-03 00:00,3,601,601,601,601,2
20130901|2013-06-03 01:00,3,601,601,601,601,1
20130901|2013-06-03 01:30,3,600.75,600.75,600.75,600.75,5
20130901|2013-06-03 02:00,3,601,601.25,600.5,601,11
20130901|2013-06-03 02:30,3,600.75,600.75,598.75,599,55
20130901|2013-06-03 03:00,3,599.25,600.25,598.75,600.25,75
20130901|2013-06-03 03:30,3,600,600,599.75,600,12
20130901|2013-06-03 04:00,3,599.75,600.25,599.75,599.75,168
20130901|2013-06-03 04:30,3,600,600,599.75,600,122
20130901|2013-06-03 05:00,3,600,601,600,601,127
20130901|2013-06-03 05:30,3,600.75,601.25,600.75,601,67
20130901|2013-06-03 06:00,3,600.75,602,600.75,602,124
20130901|2013-06-03 06:30,3,601.75,602.75,601.75,602.75,116
20130901|2013-06-03 07:00,3,603,603.75,602.75,603,274
20130901|2013-06-03 07:30,3,603.25,604,602.5,604,87
20130901|2013-06-03 08:30,3,603.25,603.5,599,599.5,1632
20130901|2013-06-03 09:00,3,599.75,600,597.5,597.75,1925
20130901|2013-06-03 09:30,3,597.5,597.5,583.25,584,4181
20130901|2013-06-03 10:00,3,584,584,578.75,579.25,2734
20130901|2013-06-03 10:30,3,579.25,581.75,578.5,581.75,1004
20130901|2013-06-03 11:00,3,581.75,585,580,584.5,1359
20130901|2013-06-03 11:30,3,584.5,588.25,584.5,586.25,1092
20130901|2013-06-03 12:00,3,586.5,587,585.25,586.75,973
20130901|2013-06-03 12:30,3,586.75,589.25,586.5,588.75,1378
20130901|2013-06-03 13:00,3,589,590.25,586.5,589.25,1632
20130901|2013-06-03 19:00,4,585,585.5,582.75,585.25,101
20130901|2013-06-03 20:00,4,585.25,585.25,583,583.25,68
20130901|2013-06-03 20:30,4,583.25,583.75,583,583,32
20130901|2013-06-03 21:00,4,583.5,583.5,582.75,583,51
20130901|2013-06-03 21:30,4,583,583,582.25,582.5,58
20130901|2013-06-03 22:00,4,582,583,582,582,31
20130901|2013-06-03 22:30,4,582.25,582.5,582,582,9
20130901|2013-06-03 23:00,4,582,582,582,582,5
20130901|2013-06-03 23:30,4,582,582.5,581.75,582.5,4
20130901|2013-06-04 00:00,4,582.75,582.75,582.5,582.75,5
20130901|2013-06-04 00:30,4,583,583,583,583,1
20130901|2013-06-04 01:00,4,583,583,583,583,8
20130901|2013-06-04 01:30,4,582.75,582.75,581.25,581.25,55
20130901|2013-06-04 02:00,4,581.25,581.25,580.5,580.75,17
20130901|2013-06-04 02:30,4,580.5,580.75,577,578.5,136
20130901|2013-06-04 03:00,4,579.5,579.5,578.75,579.25,134
20130901|2013-06-04 03:30,4,579,580.25,579,580,52
20130901|2013-06-04 04:00,4,580,581.75,580,581.25,85
20130901|2013-06-04 04:30,4,581,582.25,581,581.25,108
20130901|2013-06-04 05:00,4,580.75,581.25,580.75,580.75,12
20130901|2013-06-04 05:30,4,580.5,580.75,580.5,580.75,4
20130901|2013-06-04 06:00,4,580.25,580.75,579.25,579.5,58
20130901|2013-06-04 06:30,4,579.5,579.5,578.5,578.75,131
20130901|2013-06-04 07:00,4,579,579,578.25,579,169
20130901|2013-06-04 07:30,4,579.5,579.5,578.5,578.5,54
20130901|2013-06-04 08:30,4,578.5,581.5,576.75,581,2483
20130901|2013-06-04 09:00,4,581,581.25,577.25,579.25,1064
20130901|2013-06-04 09:30,4,579.5,584.5,579.25,584.25,1699
20130901|2013-06-04 10:00,4,584.5,585.5,581.75,581.75,1255
20130901|2013-06-04 10:30,4,581.75,582.5,579.25,581.25,946
20130901|2013-06-04 11:00,4,581.5,581.5,577.5,578.25,1020
20130901|2013-06-04 11:30,4,578.25,582,578.25,581.5,959
20130901|2013-06-04 12:00,4,581.75,582.25,581,581.5,726
20130901|2013-06-04 12:30,4,581,583.25,580.5,580.75,1061
20130901|2013-06-04 13:00,4,580.75,584.75,580.5,583.75,1713
20130901|2013-06-04 19:00,5,583.5,584,582.75,583.25,173
20130901|2013-06-04 19:30,5,583,583.5,582.75,583.5,13
20130901|2013-06-04 20:00,5,582.75,582.75,580.75,580.75,65
20130901|2013-06-04 20:30,5,580.5,580.5,579,579,146
20130901|2013-06-04 21:00,5,579,579.5,578.5,579.25,164
20130901|2013-06-04 21:30,5,579.5,580,579,579.5,39
20130901|2013-06-04 22:00,5,579.5,579.75,578.25,579,54
20130901|2013-06-04 22:30,5,579,579,578.5,579,11
20130901|2013-06-04 23:00,5,578.5,579,578.5,578.5,12
20130901|2013-06-04 23:30,5,579,579.25,578.75,579.25,19
20130901|2013-06-05 00:00,5,579.5,579.5,579,579.25,8
20130901|2013-06-05 00:30,5,579,579,578.75,578.75,10
20130901|2013-06-05 01:00,5,578.75,579.5,578.75,579.5,14
20130901|2013-06-05 01:30,5,579.75,579.75,579.25,579.75,18
20130901|2013-06-05 02:00,5,579.75,580,579.25,580,18
20130901|2013-06-05 02:30,5,580,580.25,579,579,22
20130901|2013-06-05 03:00,5,578.5,579.5,578.5,579.25,23
20130901|2013-06-05 03:30,5,579.5,579.5,578,578.25,131
20130901|2013-06-05 04:00,5,578.25,579,578.25,578.75,40
20130901|2013-06-05 04:30,5,578.25,578.5,577.75,578.5,152
20130901|2013-06-05 05:00,5,578.5,579.25,578.5,579.25,29
20130901|2013-06-05 05:30,5,579.5,579.75,579.25,579.25,22
20130901|2013-06-05 06:00,5,579.25,579.5,579.25,579.5,16
20130901|2013-06-05 06:30,5,579.75,580.25,579.5,579.5,163
20130901|2013-06-05 07:00,5,579.5,580.5,578.75,580,226
20130901|2013-06-05 07:30,5,580.5,581,580.25,580.5,97
20130901|2013-06-05 08:30,5,580,580.5,578.5,578.5,1928
20130901|2013-06-05 09:00,5,578.25,579.25,576.25,578,1026
20130901|2013-06-05 09:30,5,578,580,577.5,578.5,1700
20130901|2013-06-05 10:00,5,578.5,579.5,576,576.5,1273
20130901|2013-06-05 10:30,5,576.5,578.25,576.25,577.5,676
20130901|2013-06-05 11:00,5,577.5,578.5,576.25,576.75,764
20130901|2013-06-05 11:30,5,576.5,577.25,574.25,576.75,908
20130901|2013-06-05 12:00,5,576.5,576.75,574.25,574.5,783
20130901|2013-06-05 12:30,5,574.5,574.5,572.25,573.5,1868
20130901|2013-06-05 13:00,5,573.5,573.5,570.25,570.75,1684
20130901|2013-06-05 19:00,6,570.75,571.25,569.75,570,173
20130901|2013-06-05 19:30,6,569.75,570,569.25,569.5,104
20130901|2013-06-05 20:00,6,570,570.25,569.75,570,11
20130901|2013-06-05 20:30,6,570.25,570.5,570,570.25,18
20130901|2013-06-05 21:00,6,570.5,571,570.5,571,43
20130901|2013-06-05 21:30,6,571.25,572,571.25,571.75,49
20130901|2013-06-05 22:00,6,571.75,572.75,571.75,572.75,37
20130901|2013-06-05 22:30,6,572.5,572.5,572.25,572.25,16
20130901|2013-06-05 23:00,6,572.25,572.5,572,572.5,21
20130901|2013-06-05 23:30,6,572,572.25,572,572.25,16
20130901|2013-06-06 00:00,6,572.25,572.25,572.25,572.25,3
20130901|2013-06-06 00:30,6,572.25,572.25,571.75,572.25,22
20130901|2013-06-06 01:00,6,572,572,571.75,571.75,4
20130901|2013-06-06 01:30,6,572.25,572.5,572.25,572.5,31
20130901|2013-06-06 02:00,6,572.5,572.5,569.75,569.75,50
20130901|2013-06-06 02:30,6,569.5,570.5,569.5,570.5,30
20130901|2013-06-06 03:00,6,570,570.75,570,570.25,14
20130901|2013-06-06 03:30,6,570.75,571,570.25,570.25,12
20130901|2013-06-06 04:00,6,570.5,570.75,570.25,570.25,37
20130901|2013-06-06 04:30,6,570.25,570.25,570,570,44
20130901|2013-06-06 05:00,6,570.25,572,570.25,571.75,142
20130901|2013-06-06 05:30,6,571.75,572.25,571.25,571.75,131
20130901|2013-06-06 06:00,6,572.5,572.75,572,572.25,40
20130901|2013-06-06 06:30,6,572.75,573.75,572.5,573.5,84
20130901|2013-06-06 07:00,6,573.25,573.75,572.75,573.25,103
20130901|2013-06-06 07:30,6,572.75,573.5,571.75,573.5,73
20130901|2013-06-06 08:30,6,573.75,576.5,573.25,574.5,2023
20130901|2013-06-06 09:00,6,574.5,578.75,574.25,577.25,818
20130901|2013-06-06 09:30,6,577.25,577.75,571.5,572.25,1930
20130901|2013-06-06 10:00,6,572.5,575.75,572.25,573.75,971
20130901|2013-06-06 10:30,6,573.75,574.5,572.75,574.25,896
20130901|2013-06-06 11:00,6,574.5,575,573.25,573.25,426
20130901|2013-06-06 11:30,6,573.25,574.5,572.5,573.5,955
20130901|2013-06-06 12:00,6,573.5,575,573,574,659
20130901|2013-06-06 12:30,6,574,574.75,573.25,574.25,733
20130901|2013-06-06 13:00,6,574.25,579.75,574.25,579.75,1869
20130901|2013-06-06 19:00,7,578,579,577.5,578.75,96
20130901|2013-06-06 19:30,7,578.5,578.75,578.25,578.5,43
20130901|2013-06-06 20:00,7,578.5,578.75,578.25,578.5,20
20130901|2013-06-06 20:30,7,578.25,578.5,577.5,577.5,23
20130901|2013-06-06 21:00,7,578,578,577.5,578,16
20130901|2013-06-06 21:30,7,577.5,577.75,577.5,577.75,6
20130901|2013-06-06 22:00,7,577.5,577.5,577.25,577.25,13
20130901|2013-06-06 22:30,7,577.5,577.5,577.25,577.25,2
20130901|2013-06-06 23:00,7,577.25,577.75,577.25,577.75,28
20130901|2013-06-06 23:30,7,578,578,577.75,578,34
20130901|2013-06-07 00:00,7,578,578,578,578,6
20130901|2013-06-07 00:30,7,577.75,578,577.75,578,4
20130901|2013-06-07 01:00,7,578,578,578,578,6
20130901|2013-06-07 01:30,7,578,578,578,578,11
20130901|2013-06-07 02:00,7,578,578.25,578,578.25,28
20130901|2013-06-07 02:30,7,578,578.25,577.75,578,13
20130901|2013-06-07 03:00,7,578,578.75,578,578.75,30
20130901|2013-06-07 03:30,7,578.75,578.75,578.75,578.75,1
20130901|2013-06-07 04:00,7,578.75,578.75,578.5,578.75,28
20130901|2013-06-07 04:30,7,578.75,578.75,578.25,578.25,51
20130901|2013-06-07 05:00,7,578.75,579,578.25,578.5,64
20130901|2013-06-07 05:30,7,578.5,580,578.5,579.5,86
20130901|2013-06-07 06:00,7,580,581.75,580,581.75,108
20130901|2013-06-07 06:30,7,581.75,583,581.5,582.25,144
20130901|2013-06-07 07:00,7,582.25,584,582.25,583.75,440
20130901|2013-06-07 07:30,7,583.5,585.75,583.25,585.75,167
20130901|2013-06-07 08:30,7,584.25,588,582.25,583,2740
20130901|2013-06-07 09:00,7,583,584,582,582.75,1285
20130901|2013-06-07 09:30,7,582.75,585.5,582.5,585,2087
20130901|2013-06-07 10:00,7,585,586,583.25,585.75,1615
20130901|2013-06-07 10:30,7,586,592,585.25,590.5,1937
20130901|2013-06-07 11:00,7,590.5,591,588.25,590,1486
20130901|2013-06-07 11:30,7,590,591,586.5,588.75,1652
20130901|2013-06-07 12:00,7,588.75,589,585,586.75,874
20130901|2013-06-07 12:30,7,586.75,588.5,586.75,588,886
20130901|2013-06-07 13:00,7,588,593.25,587.25,592.25,3605
20130901|2013-06-09 19:00,10,586,587,583.5,585.25,453
20130901|2013-06-09 19:30,10,585,585.25,585,585.25,104
20130901|2013-06-09 20:00,10,585.25,585.5,585.25,585.5,12
20130901|2013-06-09 20:30,10,585.75,586,585.75,586,41
20130901|2013-06-09 21:00,10,586,586,585.75,586,97
20130901|2013-06-09 21:30,10,586,586,586,586,60
20130901|2013-06-09 22:00,10,586,588,586,587.75,102
20130901|2013-06-09 22:30,10,587.5,587.5,587,587,16
20130901|2013-06-09 23:00,10,586.75,586.75,586.75,586.75,2
20130901|2013-06-10 00:00,10,586.5,586.5,586,586,5
20130901|2013-06-10 00:30,10,586.25,586.25,586.25,586.25,1
20130901|2013-06-10 01:00,10,585.75,585.75,585.5,585.5,5
20130901|2013-06-10 01:30,10,585.75,585.75,585.75,585.75,7
20130901|2013-06-10 02:00,10,586,586,586,586,3
20130901|2013-06-10 02:30,10,585.75,586,585.5,586,43
20130901|2013-06-10 03:00,10,586,586,585.5,585.5,17
20130901|2013-06-10 03:30,10,585.5,586.25,585.5,586.25,100
20130901|2013-06-10 04:00,10,586.25,586.5,586.25,586.5,25
20130901|2013-06-10 04:30,10,585.75,585.75,585.25,585.25,16
20130901|2013-06-10 05:00,10,585.5,585.5,585.25,585.25,54
20130901|2013-06-10 05:30,10,585,585,585,585,59
20130901|2013-06-10 06:00,10,585,585,584.75,585,16
20130901|2013-06-10 06:30,10,585,585,583.75,583.75,122
20130901|2013-06-10 07:00,10,584,584.25,581.5,582.25,328
20130901|2013-06-10 07:30,10,582.5,583,581.75,583,40
20130901|2013-06-10 08:30,10,582.25,583.75,576,577.5,2184
20130901|2013-06-10 09:00,10,577.25,578,575.25,575.25,1546
20130901|2013-06-10 09:30,10,575.25,575.75,571,575.5,2714
20130901|2013-06-10 10:00,10,575.5,576,574.25,575,974
20130901|2013-06-10 10:30,10,574.5,576.25,574,576,989
20130901|2013-06-10 11:00,10,576,578.75,575.25,577.5,815
20130901|2013-06-10 11:30,10,577.5,579.75,577,577.75,1493
20130901|2013-06-10 12:00,10,578,578.5,575.5,575.75,1931
20130901|2013-06-10 12:30,10,575.75,576,573.75,575,1952
20130901|2013-06-10 13:00,10,575,579.25,574.75,575.5,2703
20130901|2013-06-10 19:00,11,576.25,576.25,573.5,575.75,167
20130901|2013-06-10 19:30,11,575.75,575.75,573.5,574.5,62
20130901|2013-06-10 20:00,11,574.5,575,573.75,574.75,45
20130901|2013-06-10 20:30,11,574.75,576.25,573.75,574,52
20130901|2013-06-10 21:00,11,574.75,575.5,574.75,575.5,8
20130901|2013-06-10 21:30,11,575.25,575.5,575,575.5,12
20130901|2013-06-10 22:00,11,575.5,576.5,575.25,576.5,30
20130901|2013-06-10 22:30,11,576.25,576.25,575.25,575.25,46
20130901|2013-06-10 23:00,11,575.25,576.25,575.25,576.25,8
20130901|2013-06-11 00:00,11,575.5,575.5,575.5,575.5,5
20130901|2013-06-11 00:30,11,575.25,575.5,575.25,575.25,5
20130901|2013-06-11 01:00,11,575.25,575.25,575.25,575.25,6
20130901|2013-06-11 01:30,11,575.25,576,575.25,576,24
20130901|2013-06-11 02:00,11,576,576,575.5,576,67
20130901|2013-06-11 02:30,11,575.75,576.25,575.25,576.25,58
20130901|2013-06-11 03:00,11,576.25,576.5,575.5,575.75,47
20130901|2013-06-11 03:30,11,575.75,576.75,575.75,576.75,26
20130901|2013-06-11 04:00,11,576.25,577.5,576,577,103
20130901|2013-06-11 04:30,11,577.25,578.25,576.75,578.25,55
20130901|2013-06-11 05:00,11,578,578,577.25,577.25,39
20130901|2013-06-11 05:30,11,577.25,577.25,576.25,576.25,75
20130901|2013-06-11 06:00,11,576.5,577.25,576.25,576.5,56
20130901|2013-06-11 06:30,11,576,576.25,575.5,575.75,98
20130901|2013-06-11 07:00,11,575.25,577,575.25,577,145
20130901|2013-06-11 07:30,11,577,577.5,576.75,577,164
20130901|2013-06-11 08:30,11,576.5,579.75,576,576.75,1261
20130901|2013-06-11 09:00,11,576.75,577.5,574.5,576,983
20130901|2013-06-11 09:30,11,576.25,583.5,575.75,580.25,2136
20130901|2013-06-11 10:00,11,580.5,581,579.5,579.5,476
20130901|2013-06-11 11:30,11,581.25,582,581,581.25,201
20130901|2013-06-11 12:00,11,581.5,582,579.75,579.75,1024
20130901|2013-06-11 12:30,11,579.5,581,579.25,580.5,1322
20130901|2013-06-11 13:00,11,580.25,584.5,578.75,583.75,4252
20130901|2013-06-11 19:00,12,583.25,583.75,582.5,582.75,196
20130901|2013-06-11 19:30,12,582.5,583,582.25,583,64
20130901|2013-06-11 20:00,12,583.25,583.5,582.75,582.75,33
20130901|2013-06-11 20:30,12,582.25,582.25,582.25,582.25,1
20130901|2013-06-11 21:00,12,582.5,582.75,582.5,582.5,11
20130901|2013-06-11 21:30,12,582.5,582.5,582.25,582.5,45
20130901|2013-06-11 22:00,12,582.75,582.75,581.25,581.25,44
20130901|2013-06-11 22:30,12,581.5,581.5,581.25,581.25,5
20130901|2013-06-11 23:00,12,581.25,581.25,580.75,580.75,59
20130901|2013-06-11 23:30,12,581,581,580.75,580.75,14
20130901|2013-06-12 00:00,12,581.25,581.25,581.25,581.25,43
20130901|2013-06-12 00:30,12,581,581.75,581,581.75,111
20130901|2013-06-12 01:00,12,581.75,583,581.75,582.5,107
20130901|2013-06-12 01:30,12,582,583.5,581.75,583.5,42
20130901|2013-06-12 02:00,12,583.5,583.5,582.75,583,56
20130901|2013-06-12 02:30,12,583.25,583.75,583.25,583.25,49
20130901|2013-06-12 03:00,12,583.25,583.75,582.75,583.5,47
20130901|2013-06-12 03:30,12,583.5,583.75,583,583,27
20130901|2013-06-12 04:00,12,583.25,584.75,583.25,583.75,28
20130901|2013-06-12 04:30,12,584,584.5,582.75,584.25,72
20130901|2013-06-12 05:00,12,584,584,583.25,583.25,35
20130901|2013-06-12 05:30,12,583,583,582.25,582.5,21
20130901|2013-06-12 06:00,12,583,583,582.75,583,5
20130901|2013-06-12 06:30,12,582.75,583.25,582.5,582.75,16
20130901|2013-06-12 07:00,12,583,583,581.25,581.75,108
20130901|2013-06-12 07:30,12,582.25,582.75,581,581,88
20130901|2013-06-12 08:30,12,580,583,579,580.5,1649
20130901|2013-06-12 09:00,12,580.5,583.5,580,581.75,1455
20130901|2013-06-12 09:30,12,581.75,582,579.25,580.75,1576
20130901|2013-06-12 10:00,12,580.75,581,579.75,580.75,1033
20130901|2013-06-12 10:30,12,580.5,581.25,576,577.75,1638
20130901|2013-06-12 11:00,12,578,578,566.75,573.5,4686
20130901|2013-06-12 11:30,12,573.5,575.25,572.25,573.25,1271
20130901|2013-06-12 12:00,12,573.25,574.5,572.5,573.5,1053
20130901|2013-06-12 12:30,12,573.25,574.5,573,573.75,1479
20130901|2013-06-12 13:00,12,573.75,576.25,573.25,575.75,2740
20130901|2013-06-12 19:00,13,575.75,575.75,574.5,575,279
20130901|2013-06-12 19:30,13,575,575,574,574.5,43
20130901|2013-06-12 20:00,13,574.25,574.25,573.5,573.75,27
20130901|2013-06-12 20:30,13,573.75,573.75,572.75,572.75,18
20130901|2013-06-12 21:00,13,572.75,573,572.5,573,32
20130901|2013-06-12 21:30,13,572.75,573,572.75,573,12
20130901|2013-06-12 22:00,13,573.25,574,573.25,574,9
20130901|2013-06-12 22:30,13,573.75,573.75,573.25,573.25,10
20130901|2013-06-12 23:00,13,573.25,573.25,573,573.25,6
20130901|2013-06-12 23:30,13,573.25,573.25,573.25,573.25,3
20130901|2013-06-13 00:00,13,573.5,574.25,573.5,574,54
20130901|2013-06-13 00:30,13,574,574.5,574,574,31
20130901|2013-06-13 01:00,13,574.25,574.25,573.75,574,21
20130901|2013-06-13 01:30,13,574.25,575,574.25,575,23
20130901|2013-06-13 02:00,13,575.25,576.25,575.25,576,67
20130901|2013-06-13 02:30,13,575.75,576,574,574,31
20130901|2013-06-13 03:00,13,574.25,574.75,573.75,574.5,165
20130901|2013-06-13 03:30,13,574.5,575,574,574,143
20130901|2013-06-13 04:00,13,574,574.75,574,574.25,165
20130901|2013-06-13 04:30,13,574.25,576,574.25,575.75,389
20130901|2013-06-13 05:00,13,575.75,576,575.25,575.25,31
20130901|2013-06-13 05:30,13,575,575,574.5,574.5,81
20130901|2013-06-13 06:00,13,575,575.5,574,574.5,192
20130901|2013-06-13 06:30,13,574.5,575.5,574.5,575,83
20130901|2013-06-13 07:00,13,575,575,574.25,574.5,97
20130901|2013-06-13 07:30,13,574.5,574.75,574.25,574.25,65
20130901|2013-06-13 08:30,13,574.25,575,570,571.75,2739
20130901|2013-06-13 09:00,13,571.75,573.5,571.25,572,2177
20130901|2013-06-13 09:30,13,572,572.5,569.75,569.75,3526
20130901|2013-06-13 10:00,13,569.75,569.75,566.25,566.75,3707
20130901|2013-06-13 10:30,13,566.75,568.5,565.25,567.5,1985
20130901|2013-06-13 11:00,13,567.5,569,566.75,568.5,1295
20130901|2013-06-13 11:30,13,568.75,571,568.25,570.75,1101
20130901|2013-06-13 12:00,13,570.75,571.5,569.5,569.5,873
20130901|2013-06-13 12:30,13,569.75,571.25,568.75,570,2371
20130901|2013-06-13 13:00,13,570.25,572.25,567.75,572,3161
20130901|2013-06-13 19:00,14,570,571.25,569.75,570,234
20130901|2013-06-13 19:30,14,569.75,569.75,569,569.25,186
20130901|2013-06-13 20:00,14,569.25,569.5,568.5,568.5,99
20130901|2013-06-13 20:30,14,568.25,568.75,568.25,568.5,54
20130901|2013-06-13 21:00,14,568.5,568.5,568.5,568.5,19
20130901|2013-06-13 21:30,14,568.75,569.25,568.75,569.25,20
20130901|2013-06-13 22:00,14,569,569.25,569,569.25,15
20130901|2013-06-13 22:30,14,569.5,569.75,569,569,14
20130901|2013-06-13 23:00,14,569,569.25,569,569,4
20130901|2013-06-13 23:30,14,569,569.5,569,569.5,9
20130901|2013-06-14 00:00,14,569.25,569.75,569.25,569.75,7
20130901|2013-06-14 00:30,14,569.75,569.75,569.75,569.75,1
20130901|2013-06-14 01:00,14,570,570,570,570,2
20130901|2013-06-14 01:30,14,570.25,570.5,570.25,570.5,37
20130901|2013-06-14 02:00,14,570.5,571,570.25,570.5,23
20130901|2013-06-14 02:30,14,570.5,571.25,570.5,571.25,22
20130901|2013-06-14 03:00,14,571.25,571.75,571.25,571.5,50
20130901|2013-06-14 03:30,14,571.25,571.5,571.25,571.5,31
20130901|2013-06-14 04:00,14,571.75,572,571.5,571.75,82
20130901|2013-06-14 04:30,14,572,572,571.5,572,132
20130901|2013-06-14 05:00,14,571.75,572,571.25,571.25,158
20130901|2013-06-14 05:30,14,571.5,572.5,571,571.25,237
20130901|2013-06-14 06:00,14,571,571.25,570.5,570.5,32
20130901|2013-06-14 06:30,14,570.75,571.75,570.75,571.5,205
20130901|2013-06-14 07:00,14,571.5,572,571.25,572,74
20130901|2013-06-14 07:30,14,572,572.75,571.75,572.25,752
20130901|2013-06-14 08:30,14,572.25,572.75,568,569.75,2182
20130901|2013-06-14 09:00,14,569.75,570,568,569.5,2590
20130901|2013-06-14 09:30,14,569.75,570.75,569,569.25,1846
20130901|2013-06-14 10:00,14,569.25,570,568.75,569.25,1131
20130901|2013-06-14 10:30,14,569.5,569.75,569,569.25,927
20130901|2013-06-14 11:00,14,569,570,569,569.5,1074
20130901|2013-06-14 11:30,14,569.75,569.75,567.5,568.25,3746
20130901|2013-06-14 12:00,14,568.5,571.25,568.25,570.75,1464
20130901|2013-06-14 12:30,14,570.75,572.5,570.25,571.75,2624
20130901|2013-06-14 13:00,14,571.75,575.25,569.75,570.5,4002
20130901|2013-06-16 19:00,17,567.75,569,565,566.5,846
20130901|2013-06-16 19:30,17,566,566,564.75,565.25,65
20130901|2013-06-16 20:00,17,565.25,566,564.75,565.75,94
20130901|2013-06-16 20:30,17,565.75,566.25,565.5,566,46
20130901|2013-06-16 21:00,17,566,566.75,566,566.75,31
20130901|2013-06-16 21:30,17,566.75,567.5,566.75,567.25,90
20130901|2013-06-16 22:00,17,567,567.5,567,567.5,102
20130901|2013-06-16 22:30,17,567.25,567.25,567.25,567.25,7
20130901|2013-06-16 23:00,17,567.75,567.75,567.75,567.75,5
20130901|2013-06-16 23:30,17,567.75,567.75,567.75,567.75,2
20130901|2013-06-17 01:00,17,568,568.5,568,568.5,24
20130901|2013-06-17 01:30,17,568.25,568.25,567.75,567.75,29
20130901|2013-06-17 02:00,17,568,568.25,568,568.25,53
20130901|2013-06-17 02:30,17,568.25,568.5,568,568.5,12
20130901|2013-06-17 03:00,17,568.5,569,568.5,568.5,35
20130901|2013-06-17 03:30,17,568.5,569.25,568.5,568.75,25
20130901|2013-06-17 04:00,17,568.5,569,568.5,569,27
20130901|2013-06-17 04:30,17,569.25,570,569.25,569.5,74
20130901|2013-06-17 05:00,17,569.5,569.5,568.75,569.25,65
20130901|2013-06-17 05:30,17,569.25,569.25,568.5,568.75,75
20130901|2013-06-17 06:00,17,568.5,568.75,568,568,65
20130901|2013-06-17 06:30,17,568,568,566.5,566.75,155
20130901|2013-06-17 07:00,17,566.5,566.75,565.75,566.25,203
20130901|2013-06-17 07:30,17,566.25,566.25,565.5,565.5,169
20130901|2013-06-17 08:30,17,566,570.75,566,569.5,2508
20130901|2013-06-17 09:00,17,569.5,571.75,569.5,570.25,1406
20130901|2013-06-17 09:30,17,570,576.25,569.5,575.5,3903
20130901|2013-06-17 10:00,17,575.25,578.25,574.25,577.75,3065
20130901|2013-06-17 10:30,17,577.75,578,575,576,1420
20130901|2013-06-17 11:00,17,576.25,578.25,576.25,577.5,1450
20130901|2013-06-17 11:30,17,577.25,577.75,576,577.25,1175
20130901|2013-06-17 12:00,17,577.25,578,575.5,576,1405
20130901|2013-06-17 12:30,17,576,576.75,574,576.75,1479
20130901|2013-06-17 13:00,17,576.75,582.25,576,582,7015
20130901|2013-06-17 19:00,18,578.5,581.75,578,581.5,272
20130901|2013-06-17 19:30,18,581.5,582,581.25,581.25,193
20130901|2013-06-17 20:00,18,581.5,582,581.25,581.75,228
20130901|2013-06-17 20:30,18,581.5,581.75,581.25,581.25,24
20130901|2013-06-17 21:00,18,581.5,582,581.25,581.75,28
20130901|2013-06-17 21:30,18,582.25,582.25,581.25,581.25,52
20130901|2013-06-17 22:00,18,581.25,581.75,581.25,581.25,41
20130901|2013-06-17 22:30,18,581.5,582.25,581.5,582,14
20130901|2013-06-17 23:00,18,582,582,581.5,581.75,16
20130901|2013-06-17 23:30,18,581.75,581.75,581.75,581.75,3
20130901|2013-06-18 00:00,18,581.75,581.75,581.75,581.75,8
20130901|2013-06-18 00:30,18,581.75,582,579.75,579.75,259
20130901|2013-06-18 01:00,18,579.25,580,579,579.25,27
20130901|2013-06-18 01:30,18,579.5,579.5,579.25,579.25,2
20130901|2013-06-18 02:00,18,579.5,579.5,579,579.25,49
20130901|2013-06-18 02:30,18,579.25,579.5,579,579.25,19
20130901|2013-06-18 03:00,18,579.25,580,579.25,579.75,77
20130901|2013-06-18 03:30,18,579.75,580.25,579.75,580.25,193
20130901|2013-06-18 04:00,18,580.5,580.75,579.5,579.5,88
20130901|2013-06-18 04:30,18,579.75,580,579.5,579.5,80
20130901|2013-06-18 05:00,18,579.75,581.5,579.75,581,192
20130901|2013-06-18 05:30,18,581,581,580,580.25,48
20130901|2013-06-18 06:00,18,580,580.5,578.75,579.75,254
20130901|2013-06-18 06:30,18,579.75,580,579,579.25,226
20130901|2013-06-18 07:00,18,579.25,580,578,578.25,265
20130901|2013-06-18 07:30,18,578.25,578.5,576.75,578.5,328
20130901|2013-06-18 08:30,18,578,581,576,579.5,2219
20130901|2013-06-18 09:00,18,579.75,583.25,579,582.5,3017
20130901|2013-06-18 09:30,18,582.25,588.75,581,585.5,5906
20130901|2013-06-18 10:00,18,585.75,587,581.5,582.25,4272
20130901|2013-06-18 10:30,18,583.5,583.5,579.5,582.5,2236
20130901|2013-06-18 11:00,18,582.5,586.25,582,584.25,2099
20130901|2013-06-18 11:30,18,584.25,587.75,584,586.75,1418
20130901|2013-06-18 12:00,18,586.75,587.75,586.25,587,1000
20130901|2013-06-18 12:30,18,587,588.75,585.75,587.25,2297
20130901|2013-06-18 13:00,18,587.25,589.75,585.5,589.5,3601
20130901|2013-06-18 19:00,19,587,589,586.5,587.25,506
20130901|2013-06-18 19:30,19,587.75,587.75,587,587.25,107
20130901|2013-06-18 20:00,19,587.25,587.25,586.5,586.75,93
20130901|2013-06-18 20:30,19,586.75,587,586.75,586.75,59
20130901|2013-06-18 21:00,19,587.25,587.25,586.25,587,61
20130901|2013-06-18 21:30,19,586.75,586.75,586.5,586.75,9
20130901|2013-06-18 22:00,19,586.75,587.25,586.75,586.75,37
20130901|2013-06-18 22:30,19,586.5,586.75,586.5,586.5,11
20130901|2013-06-18 23:00,19,586.5,586.5,586.5,586.5,5
20130901|2013-06-18 23:30,19,586.5,586.5,586.5,586.5,7
20130901|2013-06-19 00:00,19,586.5,587,586.5,587,43
20130901|2013-06-19 00:30,19,586.5,587,586.5,586.5,13
20130901|2013-06-19 01:00,19,587,587,586.75,586.75,26
20130901|2013-06-19 01:30,19,586.75,586.75,586.25,586.5,50
20130901|2013-06-19 02:00,19,586.5,588,586.25,588,77
20130901|2013-06-19 02:30,19,588.5,588.5,587.75,587.75,19
20130901|2013-06-19 03:00,19,587.75,588,587.25,587.25,103
20130901|2013-06-19 03:30,19,587.5,587.5,587,587.25,43
20130901|2013-06-19 04:00,19,587.25,587.25,586.75,587,107
20130901|2013-06-19 04:30,19,587.25,587.25,586.75,586.75,65
20130901|2013-06-19 05:00,19,587,587.25,586.75,587.25,25
20130901|2013-06-19 05:30,19,587,588.25,587,588,59
20130901|2013-06-19 06:00,19,588,589.25,588,589.25,94
20130901|2013-06-19 06:30,19,589.5,589.5,587.25,587.25,362
20130901|2013-06-19 07:00,19,587,587.5,586,586.5,471
20130901|2013-06-19 07:30,19,586.25,586.75,584.75,586,446
20130901|2013-06-19 08:30,19,585.25,590,584.75,588.75,2735
20130901|2013-06-19 09:00,19,589,593.75,588.75,591.75,2927
20130901|2013-06-19 09:30,19,591.75,598.25,591.5,596.25,4981
20130901|2013-06-19 10:00,19,596.25,597.25,593.75,594.5,2484
20130901|2013-06-19 10:30,19,594.75,595.75,592.5,594.5,2115
20130901|2013-06-19 11:00,19,594.5,599,594,598.75,2801
20130901|2013-06-19 11:30,19,598.75,599,596.75,598.75,3036
20130901|2013-06-19 12:00,19,598.75,602.5,598.75,601.75,3499
20130901|2013-06-19 12:30,19,602,607,601.75,606.75,5752
20130901|2013-06-19 13:00,19,606.75,610.75,606,608,6742
20130901|2013-06-19 19:00,20,605.5,606,603.75,604.25,864
20130901|2013-06-19 19:30,20,604.5,604.75,604.5,604.5,51
20130901|2013-06-19 20:00,20,604.5,604.5,602.25,602.75,265
20130901|2013-06-19 20:30,20,602.5,603.75,602.25,603.5,83
20130901|2013-06-19 21:00,20,603.5,603.75,603,603.75,104
20130901|2013-06-19 21:30,20,603.75,603.75,603.5,603.5,23
20130901|2013-06-19 22:00,20,603.5,604.5,603.5,604.5,34
20130901|2013-06-19 22:30,20,604.25,604.5,603.5,603.5,41
20130901|2013-06-19 23:00,20,603.75,604.5,603.25,604.5,63
20130901|2013-06-19 23:30,20,604.25,604.25,603.75,604,24
20130901|2013-06-20 00:00,20,603.75,603.75,603.5,603.5,5
20130901|2013-06-20 00:30,20,603.5,603.75,602.25,602.25,49
20130901|2013-06-20 01:00,20,602.5,602.5,602.25,602.5,24
20130901|2013-06-20 01:30,20,602.75,602.75,602,602,63
20130901|2013-06-20 02:00,20,602,602.75,601.75,602.25,253
20130901|2013-06-20 02:30,20,602.25,602.25,600,601.25,429
20130901|2013-06-20 03:00,20,601.25,601.25,600.25,600.75,121
20130901|2013-06-20 03:30,20,600.75,601.25,600.25,601.25,237
20130901|2013-06-20 04:00,20,601.25,601.75,601,601.5,143
20130901|2013-06-20 04:30,20,601.25,602.25,601.25,602,82
20130901|2013-06-20 05:00,20,601.75,602.5,601.5,602.5,381
20130901|2013-06-20 05:30,20,602.5,603.5,602.25,602.5,138
20130901|2013-06-20 06:00,20,602.5,603,601.75,602.5,86
20130901|2013-06-20 06:30,20,602.5,602.75,601.5,601.75,59
20130901|2013-06-20 07:00,20,601.75,602.75,601.75,602,409
20130901|2013-06-20 07:30,20,602,602.25,600,600.5,446
20130901|2013-06-20 08:30,20,600,601.75,597.5,601,3115
20130901|2013-06-20 09:00,20,601,601,592.25,592.25,3180
20130901|2013-06-20 09:30,20,592.25,595.75,588.5,594.25,4821
20130901|2013-06-20 10:00,20,594.25,595,592,593.75,2594
20130901|2013-06-20 10:30,20,593.75,600.5,593.5,597,2614
20130901|2013-06-20 11:00,20,597,599.25,596.5,599.25,1600
20130901|2013-06-20 11:30,20,599.25,602.75,599.25,601.5,2976
20130901|2013-06-20 12:00,20,601.25,602,597.25,597.75,2506
20130901|2013-06-20 12:30,20,597.5,599,595.25,597.25,2516
20130901|2013-06-20 13:00,20,597.5,599,596,597.75,4519
20130901|2013-06-20 19:00,21,597.75,597.75,595.25,596,349
20130901|2013-06-20 19:30,21,596,596.75,596,596.5,48
20130901|2013-06-20 20:00,21,596.5,597,596.5,597,28
20130901|2013-06-20 20:30,21,597,597.25,596.75,596.75,37
20130901|2013-06-20 21:00,21,596.75,597,596.75,596.75,13
20130901|2013-06-20 21:30,21,597,597.5,597,597.5,17
20130901|2013-06-20 22:00,21,597.25,597.25,596.75,597,71
20130901|2013-06-20 22:30,21,597,597.5,595.5,595.75,133
20130901|2013-06-20 23:00,21,595.5,595.5,594.75,594.75,52
20130901|2013-06-20 23:30,21,595,595,594.25,594.5,13
20130901|2013-06-21 00:00,21,594.25,594.25,593.5,594,72
20130901|2013-06-21 00:30,21,594,594,593.25,594,12
20130901|2013-06-21 01:00,21,594,594.5,594,594.5,2
20130901|2013-06-21 01:30,21,594.25,594.25,593,593.25,70
20130901|2013-06-21 02:00,21,592.75,592.75,592,592.25,284
20130901|2013-06-21 02:30,21,592.25,593,592,592.25,143
20130901|2013-06-21 03:00,21,591.75,593.5,591.75,593.5,49
20130901|2013-06-21 03:30,21,593.25,593.25,593,593,25
20130901|2013-06-21 04:00,21,593,593.25,593,593,33
20130901|2013-06-21 04:30,21,592.75,592.75,591.75,592.25,91
20130901|2013-06-21 05:00,21,591.75,592.5,591.25,592.25,31
20130901|2013-06-21 05:30,21,592.25,592.75,592,592.5,18
20130901|2013-06-21 06:00,21,592.75,594.75,592.75,594.75,122
20130901|2013-06-21 06:30,21,594.75,594.75,594,594.5,32
20130901|2013-06-21 07:00,21,594.25,594.5,593.75,594.5,44
20130901|2013-06-21 07:30,21,594.5,595,593.75,593.75,169
20130901|2013-06-21 08:30,21,593.25,598.5,591.75,596.5,3745
20130901|2013-06-21 09:00,21,596.5,597.5,592.5,593,2495
20130901|2013-06-21 09:30,21,593,597.5,593,596.75,4430
20130901|2013-06-21 10:00,21,597,599.75,595.75,596.25,2742
20130901|2013-06-21 10:30,21,596.25,596.25,592.5,596,2135
20130901|2013-06-21 11:00,21,596,599,595.75,597.75,1231
20130901|2013-06-21 11:30,21,597.75,597.75,593.75,594.5,2379
20130901|2013-06-21 12:00,21,594.5,596.25,594,596.25,1282
20130901|2013-06-21 12:30,21,596,596.5,594.75,595.25,1799
20130901|2013-06-21 13:00,21,595,595.25,590,591.75,4868
20130901|2013-06-23 19:00,24,586,586.5,581.5,581.5,1404
20130901|2013-06-23 19:30,24,581.75,581.75,579.75,580.25,424
20130901|2013-06-23 20:00,24,580.25,582,580,581.5,141
20130901|2013-06-23 20:30,24,581.5,583.25,581.25,583.25,273
20130901|2013-06-23 21:00,24,583.5,583.75,583.25,583.75,49
20130901|2013-06-23 21:30,24,584,584,583,583.25,68
20130901|2013-06-23 22:00,24,583,583.25,583,583,11
20130901|2013-06-23 22:30,24,583,583.25,582.75,583,11
20130901|2013-06-23 23:00,24,583,583,583,583,5
20130901|2013-06-23 23:30,24,583,583,583,583,10
20130901|2013-06-24 00:00,24,583,583,582.5,582.75,63
20130901|2013-06-24 00:30,24,582.5,582.5,582.5,582.5,1
20130901|2013-06-24 01:00,24,582.5,582.5,581.75,582.25,113
20130901|2013-06-24 01:30,24,582.25,582.75,582.25,582.75,55
20130901|2013-06-24 02:00,24,583,583,582.25,582.25,99
20130901|2013-06-24 02:30,24,582.25,582.75,582,582.75,82
20130901|2013-06-24 03:00,24,583,583.75,582.75,583,167
20130901|2013-06-24 03:30,24,583.25,583.25,582,582.75,133
20130901|2013-06-24 04:00,24,583,583,582,582.5,75
20130901|2013-06-24 04:30,24,582.25,582.5,581.5,582,271
20130901|2013-06-24 05:00,24,582.25,582.25,581.75,582,17
20130901|2013-06-24 05:30,24,582.25,582.5,582.25,582.25,50
20130901|2013-06-24 06:00,24,582.25,582.75,581.75,581.75,87
20130901|2013-06-24 06:30,24,582,582.25,580.5,580.75,207
20130901|2013-06-24 07:00,24,580.75,580.75,580,580.25,635
20130901|2013-06-24 07:30,24,580.25,580.5,579.5,580.25,447
20130901|2013-06-24 08:30,24,580,582.25,578,579.75,3930
20130901|2013-06-24 09:00,24,579.5,583,579.25,581.75,1826
20130901|2013-06-24 09:30,24,581.5,581.75,578.5,581,3018
20130901|2013-06-24 10:00,24,581,582,580,580.25,2130
20130901|2013-06-24 10:30,24,580.5,581.75,579.25,581.25,1458
20130901|2013-06-24 11:00,24,581.25,581.75,580,580.25,618
20130901|2013-06-24 11:30,24,580.5,581,578.5,579,1897
20130901|2013-06-24 12:00,24,579,580.75,578.75,580.75,1350
20130901|2013-06-24 12:30,24,580.75,580.75,578.5,580.25,2853
20130901|2013-06-24 13:00,24,580.5,581,578,579.25,4232
20130901|2013-06-24 19:00,25,579,582,579,581,451
20130901|2013-06-24 19:30,25,581,581.75,580.5,581.25,165
20130901|2013-06-24 20:00,25,581.25,581.5,580.5,580.75,60
20130901|2013-06-24 20:30,25,580.75,580.75,579.75,579.75,101
20130901|2013-06-24 21:00,25,579.75,580.75,579.75,580.75,50
20130901|2013-06-24 21:30,25,580.5,580.5,580,580.25,39
20130901|2013-06-24 22:00,25,580.5,581,580.5,580.75,9
20130901|2013-06-24 22:30,25,581,581.5,580.75,580.75,16
20130901|2013-06-24 23:00,25,581,581,581,581,4
20130901|2013-06-25 00:00,25,581.25,581.5,581,581.5,55
20130901|2013-06-25 00:30,25,581.5,582,581.25,582,25
20130901|2013-06-25 01:00,25,582,582,581.25,581.5,7
20130901|2013-06-25 01:30,25,581.75,582.25,581.75,582.25,4
20130901|2013-06-25 02:00,25,582.25,582.25,581.75,582,77
20130901|2013-06-25 02:30,25,582.5,583.25,582.25,582.75,186
20130901|2013-06-25 03:00,25,583,583,582,582.75,231
20130901|2013-06-25 03:30,25,582.5,583.25,582.25,583,105
20130901|2013-06-25 04:00,25,583,583.5,583,583.5,91
20130901|2013-06-25 04:30,25,583.5,583.5,583,583.25,174
20130901|2013-06-25 05:00,25,583.25,583.25,582.25,582.25,58
20130901|2013-06-25 05:30,25,582.5,583.25,582.25,583.25,170
20130901|2013-06-25 06:00,25,583.25,583.5,583.25,583.5,80
20130901|2013-06-25 06:30,25,583.5,583.75,583.25,583.25,46
20130901|2013-06-25 07:00,25,583.25,583.5,581.5,582,156
20130901|2013-06-25 07:30,25,581.75,582,580.25,580.75,125
20130901|2013-06-25 08:30,25,581.25,583,577.25,577.25,3543
20130901|2013-06-25 09:00,25,577.25,577.75,575.5,576,2639
20130901|2013-06-25 09:30,25,575.75,576,572.75,573.75,3999
20130901|2013-06-25 10:00,25,573.75,577.5,573.5,576.5,1824
20130901|2013-06-25 10:30,25,576.5,577,574.75,574.75,2378
20130901|2013-06-25 11:00,25,575,576,574.75,575.5,1545
20130901|2013-06-25 11:30,25,575.75,578,575.5,575.5,2326
20130901|2013-06-25 12:00,25,575.75,577,575.25,576,1094
20130901|2013-06-25 12:30,25,576,577.75,575.75,576.75,2012
20130901|2013-06-25 13:00,25,576.5,579.5,575.75,577.75,3422
20130901|2013-06-25 19:00,26,577,577.75,576.5,577,332
20130901|2013-06-25 19:30,26,577,577.5,576.75,576.75,33
20130901|2013-06-25 20:00,26,576.75,577.25,576.5,576.5,89
20130901|2013-06-25 20:30,26,576.5,577.25,576.5,577.25,67
20130901|2013-06-25 21:00,26,577.25,577.25,576.75,576.75,57
20130901|2013-06-25 21:30,26,577,577,576.5,576.75,171
20130901|2013-06-25 22:00,26,576.5,577,576.25,576.5,125
20130901|2013-06-25 22:30,26,576.5,576.75,576.25,576.75,23
20130901|2013-06-25 23:00,26,576.75,577.5,576.5,576.75,57
20130901|2013-06-25 23:30,26,576.75,576.75,576.5,576.75,21
20130901|2013-06-26 00:00,26,577.25,577.25,577.25,577.25,1
20130901|2013-06-26 00:30,26,577.75,577.75,577.25,577.25,8
20130901|2013-06-26 01:00,26,577.25,577.25,576.5,576.75,27
20130901|2013-06-26 01:30,26,576.5,577,576.5,576.5,25
20130901|2013-06-26 02:00,26,576.75,577,576.25,576.25,70
20130901|2013-06-26 02:30,26,577,577,576.25,576.25,114
20130901|2013-06-26 03:00,26,576.5,577.25,576.25,576.75,113
20130901|2013-06-26 03:30,26,576.75,577.5,576.75,576.75,101
20130901|2013-06-26 04:00,26,576.75,577.5,576.75,577.25,113
20130901|2013-06-26 04:30,26,577.25,577.25,576.75,577.25,190
20130901|2013-06-26 05:00,26,577,577.75,576.75,577.5,58
20130901|2013-06-26 05:30,26,577.5,577.75,577,577,65
20130901|2013-06-26 06:00,26,577,577.75,577,577.75,66
20130901|2013-06-26 06:30,26,577.5,578.25,577.25,578,67
20130901|2013-06-26 07:00,26,577.75,578.25,576.5,577,147
20130901|2013-06-26 07:30,26,576.5,577.25,576.5,577.25,73
20130901|2013-06-26 08:30,26,577,579,576.5,578.5,2635
20130901|2013-06-26 09:00,26,578.5,580.25,578,579.75,2229
20130901|2013-06-26 09:30,26,579.5,581,578,578.25,4113
20130901|2013-06-26 10:00,26,578.5,578.5,576,576,4538
20130901|2013-06-26 10:30,26,576,576.75,575.5,576,2235
20130901|2013-06-26 11:00,26,576,576.5,575.75,576,1689
20130901|2013-06-26 11:30,26,576,576.5,574.25,574.5,2578
20130901|2013-06-26 12:00,26,574.5,574.75,573.5,574.25,2650
20130901|2013-06-26 12:30,26,574.25,575,574,574.5,2543
20130901|2013-06-26 13:00,26,574.5,575,573.25,575,5410
20130901|2013-06-26 19:00,27,575,575,572.25,572.25,956
20130901|2013-06-26 19:30,27,572.25,572.75,571.75,572.5,387
20130901|2013-06-26 20:00,27,572.25,572.75,571.5,572,106
20130901|2013-06-26 20:30,27,572,572.25,571.5,571.75,121
20130901|2013-06-26 21:00,27,572,572,571.75,572,96
20130901|2013-06-26 21:30,27,572,572.25,572,572,123
20130901|2013-06-26 22:00,27,571.75,572.5,571.75,572.5,49
20130901|2013-06-26 22:30,27,572.25,572.5,572,572.25,68
20130901|2013-06-26 23:00,27,572.25,572.75,572.25,572.25,29
20130901|2013-06-26 23:30,27,572.25,572.5,572.25,572.25,52
20130901|2013-06-27 00:00,27,572.25,572.75,572.25,572.25,9
20130901|2013-06-27 00:30,27,572.5,572.5,572.5,572.5,11
20130901|2013-06-27 01:00,27,572.5,573,572.5,572.5,58
20130901|2013-06-27 01:30,27,572.5,573.75,572.5,573.25,59
20130901|2013-06-27 02:00,27,573.5,573.5,572.75,573.25,101
20130901|2013-06-27 02:30,27,573,573.25,572.75,573.25,116
20130901|2013-06-27 03:00,27,573.5,575,573.5,574.5,126
20130901|2013-06-27 03:30,27,574,574.75,574,574.5,81
20130901|2013-06-27 04:00,27,574.25,574.75,574.25,574.5,62
20130901|2013-06-27 04:30,27,574.5,574.75,574.25,574.75,230
20130901|2013-06-27 05:00,27,574.75,575.25,574.75,574.75,168
20130901|2013-06-27 05:30,27,575,575,574.25,575,81
20130901|2013-06-27 06:00,27,575,575,574.5,574.75,121
20130901|2013-06-27 06:30,27,574.75,575,573.5,573.5,331
20130901|2013-06-27 07:00,27,573.75,574.5,573.25,573.5,183
20130901|2013-06-27 07:30,27,573.75,574,573,573,283
20130901|2013-06-27 08:30,27,573,574,572.5,573.25,3238
20130901|2013-06-27 09:00,27,573.25,573.75,571.5,573.5,2676
20130901|2013-06-27 09:30,27,573.5,574.75,571.75,572.25,4749
20130901|2013-06-27 10:00,27,572,572.75,570,571.25,4598
20130901|2013-06-27 10:30,27,571.25,571.5,570,571.25,3231
20130901|2013-06-27 11:00,27,571.25,572.25,570.75,571.25,3215
20130901|2013-06-27 11:30,27,571.25,572.25,570.75,571.5,2751
20130901|2013-06-27 12:00,27,571.25,572.75,571,572,2670
20130901|2013-06-27 12:30,27,572.25,572.5,571,571.75,3659
20130901|2013-06-27 13:00,27,571.5,573.75,570,572.5,6870
20130901|2013-06-27 19:00,28,571.75,572,570.5,570.75,941
20130901|2013-06-27 19:30,28,570.75,571.5,570.75,571,78
20130901|2013-06-27 20:00,28,571,571.75,571,571.5,113
20130901|2013-06-27 20:30,28,571.75,572,570.75,571.25,159
20130901|2013-06-27 21:00,28,571.5,571.75,571.25,571.25,51
20130901|2013-06-27 21:30,28,571.25,572,571.25,571.75,108
20130901|2013-06-27 22:00,28,571.75,572,571.75,572,18
20130901|2013-06-27 22:30,28,571.75,572,571.75,571.75,126
20130901|2013-06-27 23:00,28,571.75,572,571.75,572,18
20130901|2013-06-27 23:30,28,571.75,571.75,571.5,571.5,36
20130901|2013-06-28 00:00,28,571.25,571.5,571.25,571.5,15
20130901|2013-06-28 00:30,28,571.25,571.75,571.25,571.75,53
20130901|2013-06-28 01:00,28,571.75,571.75,571.75,571.75,9
20130901|2013-06-28 01:30,28,571.75,572,571.75,572,34
20130901|2013-06-28 02:00,28,571.75,572,571.75,572,76
20130901|2013-06-28 02:30,28,571.75,572.25,571.5,572,140
20130901|2013-06-28 03:00,28,572.5,572.75,571.75,572.25,181
20130901|2013-06-28 03:30,28,572.25,573,572.25,572.5,135
20130901|2013-06-28 04:00,28,572.5,572.75,572,572,199
20130901|2013-06-28 04:30,28,571.75,572.5,571,572,225
20130901|2013-06-28 05:00,28,572.25,572.25,571.5,572.25,79
20130901|2013-06-28 05:30,28,572,572.75,572,572.5,122
20130901|2013-06-28 06:00,28,572.5,573,572.5,572.75,132
20130901|2013-06-28 06:30,28,573,573.5,572,573,503
20130901|2013-06-28 07:00,28,573.25,573.5,572,572,303
20130901|2013-06-28 07:30,28,572.25,572.5,571.75,572.25,362
20130901|2013-06-28 08:30,28,571.75,572.5,568.25,568.25,4520
20130901|2013-06-28 09:00,28,568.5,568.75,567,567.5,2987
20130901|2013-06-28 09:30,28,567.5,567.5,564,564,7376
20130901|2013-06-28 10:00,28,564,564.25,561.5,561.75,7250
20130901|2013-06-28 10:30,28,561.5,565.5,560.25,563.75,6758
20130901|2013-06-28 11:00,28,563,574.25,540.5,552,24969
20130901|2013-06-28 11:30,28,551.75,553,549.5,551,5689
20130901|2013-06-28 12:00,28,550.75,551.75,550,550.5,2722
20130901|2013-06-28 12:30,28,550.5,551.25,549,549.25,4640
20130901|2013-06-28 13:00,28,549.25,554.5,545.75,547.25,13397
20130901|2013-06-30 19:00,1,546,546,542,542.5,1805
20130901|2013-06-30 19:30,1,542.75,543.25,541.75,543,584
20130901|2013-06-30 20:00,1,543.25,543.5,542.75,543,364
20130901|2013-06-30 20:30,1,543,543,542,542.25,361
20130901|2013-06-30 21:00,1,542,543.25,541.5,542.5,253
20130901|2013-06-30 21:30,1,542.75,543.5,542.5,543,249
20130901|2013-06-30 22:00,1,542.75,543.25,542.5,543.25,85
20130901|2013-06-30 22:30,1,543.25,543.25,542.5,542.5,58
20130901|2013-06-30 23:00,1,542.75,543,542.75,542.75,48
20130901|2013-06-30 23:30,1,542.5,543,542.5,542.5,130
20130901|2013-07-01 00:00,1,542.5,543.25,542.5,542.75,119
20130901|2013-07-01 00:30,1,542.75,543.5,542.75,543.25,64
20130901|2013-07-01 01:00,1,543,543.25,542.75,542.75,71
20130901|2013-07-01 01:30,1,542.75,543.25,542.5,542.75,75
20130901|2013-07-01 02:00,1,543,543.5,542.5,543,51
20130901|2013-07-01 02:30,1,543.75,544,543.25,543.75,173
20130901|2013-07-01 03:00,1,543.5,544.25,543,544.25,66
20130901|2013-07-01 03:30,1,544,544.25,543.75,544,230
20130901|2013-07-01 04:00,1,544.25,544.75,544,544.5,117
20130901|2013-07-01 04:30,1,544.75,545.25,544.75,545,143
20130901|2013-07-01 05:00,1,545,545.25,545,545,194
20130901|2013-07-01 05:30,1,545,545,544.25,544.25,44
20130901|2013-07-01 06:00,1,544.75,544.75,544,544.25,133
20130901|2013-07-01 06:30,1,544.25,545.5,544.25,544.5,471
20130901|2013-07-01 07:00,1,544.25,545.25,544,544.75,414
20130901|2013-07-01 07:30,1,544.75,544.75,543.5,543.5,198
20130901|2013-07-01 08:30,1,544.75,544.75,542.25,542.75,4526
20130901|2013-07-01 09:00,1,542.75,543,541.75,542.75,2905
20130901|2013-07-01 09:30,1,542.75,544.75,542.25,544.5,4924
20130901|2013-07-01 10:00,1,544.5,544.75,543.25,543.5,4656
20130901|2013-07-01 10:30,1,543.25,543.5,539.5,540.75,6563
20130901|2013-07-01 11:00,1,540.75,542.75,540.75,541.5,2674
20130901|2013-07-01 11:30,1,541.5,541.75,540,540.5,2088
20130901|2013-07-01 12:00,1,540.5,540.75,536.75,537,4047
20130901|2013-07-01 12:30,1,537,537.75,532.5,532.75,7056
20130901|2013-07-01 13:00,1,532.5,534.25,531,533.5,8230
20130901|2013-07-01 19:00,2,532,532,529.5,531,1237
20130901|2013-07-01 19:30,2,530.75,531.25,529.75,530,383
20130901|2013-07-01 20:00,2,529.75,531,529,530.75,362
20130901|2013-07-01 20:30,2,530.75,531.5,530.25,530.75,271
20130901|2013-07-01 21:00,2,530.75,531.5,530.75,531.25,63
20130901|2013-07-01 21:30,2,531,532,531,532,94
20130901|2013-07-01 22:00,2,532.25,533,532.25,532.75,226
20130901|2013-07-01 22:30,2,532.75,532.75,532.25,532.25,16
20130901|2013-07-01 23:00,2,532.25,533.25,532.25,533.25,45
20130901|2013-07-01 23:30,2,533.25,533.25,533,533.25,9
20130901|2013-07-02 00:00,2,533,533.5,533,533.5,14
20130901|2013-07-02 00:30,2,533,533.25,533,533,25
20130901|2013-07-02 01:00,2,533.25,533.25,532.75,532.75,52
20130901|2013-07-02 01:30,2,532.75,534,532.5,533.5,299
20130901|2013-07-02 02:00,2,533.5,534,533.25,533.5,199
20130901|2013-07-02 02:30,2,533.5,534.25,533.25,533.25,206
20130901|2013-07-02 03:00,2,533.25,533.5,532.75,532.75,58
20130901|2013-07-02 03:30,2,533,534.25,532.75,534,144
20130901|2013-07-02 04:00,2,533.75,534.25,533.75,534.25,151
20130901|2013-07-02 04:30,2,534.25,534.25,533.25,534.25,290
20130901|2013-07-02 05:00,2,534,534.25,532.5,532.75,248
20130901|2013-07-02 05:30,2,532.5,533.5,532.25,532.5,353
20130901|2013-07-02 06:00,2,532.5,532.5,531.25,531.5,192
20130901|2013-07-02 06:30,2,531.5,533.25,531.5,533.25,359
20130901|2013-07-02 07:00,2,533.5,534.75,533,533.5,758
20130901|2013-07-02 07:30,2,533.75,534.25,533.5,534,283
20130901|2013-07-02 08:30,2,532.5,535.25,531.5,533.75,3244
20130901|2013-07-02 09:00,2,533.75,534.75,530.75,531,3692
20130901|2013-07-02 09:30,2,531,531.5,527.25,528.75,6477
20130901|2013-07-02 10:00,2,528.75,531.5,527.75,528.75,4450
20130901|2013-07-02 10:30,2,528.75,529.75,528,528.5,3206
20130901|2013-07-02 11:00,2,528.5,528.75,527.25,528.25,3112
20130901|2013-07-02 11:30,2,528.25,531.75,528.25,531.25,4730
20130901|2013-07-02 12:00,2,531.25,531.5,528.25,528.75,3371
20130901|2013-07-02 12:30,2,528.75,532.25,528.75,531.5,3265
20130901|2013-07-02 13:00,2,531.5,534,530.75,533.5,4651
20130901|2013-07-02 19:00,3,535,535,534,534.5,809
20130901|2013-07-02 19:30,3,534.5,534.5,534.25,534.5,79
20130901|2013-07-02 20:00,3,534.5,534.5,533.25,533.25,160
20130901|2013-07-02 20:30,3,533.25,533.75,533.25,533.75,57
20130901|2013-07-02 21:00,3,533.75,534,533.75,534,51
20130901|2013-07-02 21:30,3,533.75,534.5,533.75,534.5,82
20130901|2013-07-02 22:00,3,534.25,535.75,534.25,535.5,187
20130901|2013-07-02 22:30,3,535.25,535.75,535,535.75,68
20130901|2013-07-02 23:00,3,535.5,535.75,535.25,535.5,59
20130901|2013-07-02 23:30,3,535.25,535.5,535.25,535.25,13
20130901|2013-07-03 00:00,3,535.25,535.5,535,535.5,63
20130901|2013-07-03 00:30,3,535.5,535.5,535.25,535.5,19
20130901|2013-07-03 01:00,3,535.5,535.75,535.5,535.5,25
20130901|2013-07-03 01:30,3,535.5,535.75,535,535.5,159
20130901|2013-07-03 02:00,3,535.5,536,534.75,535,219
20130901|2013-07-03 02:30,3,534.75,536.5,534.75,536,160
20130901|2013-07-03 03:00,3,536,537.75,536,537.5,351
20130901|2013-07-03 03:30,3,537.75,538,537.5,538,99
20130901|2013-07-03 04:00,3,538,538.75,538,538.5,245
20130901|2013-07-03 04:30,3,538.5,538.75,538,538,80
20130901|2013-07-03 05:00,3,538.5,538.5,537.25,538.25,310
20130901|2013-07-03 05:30,3,538.25,539.25,538.25,538.5,261
20130901|2013-07-03 06:00,3,538.5,538.75,537.5,538.25,57
20130901|2013-07-03 06:30,3,538.5,539.25,538,539,283
20130901|2013-07-03 07:00,3,538.75,538.75,537,537,244
20130901|2013-07-03 07:30,3,537.5,538,537,537.75,201
20130901|2013-07-03 08:30,3,537,537.25,534,534.5,4240
20130901|2013-07-03 09:00,3,534.5,534.75,532,534,1885
20130901|2013-07-03 09:30,3,533.75,534,529.5,529.75,4969
20130901|2013-07-03 10:00,3,529.75,530,527.5,527.75,7631
20130901|2013-07-03 10:30,3,527.75,531.25,527.5,530.25,4786
20130901|2013-07-03 11:00,3,530,532.25,529.5,530,4067
20130901|2013-07-03 11:30,3,530.25,533.25,530,533,8504
20130901|2013-07-05 08:30,5,534,539,529,530.75,5833
20130901|2013-07-05 09:00,5,530.75,531.5,529.25,529.5,2151
20130901|2013-07-05 09:30,5,529.5,530.5,528.5,529.25,3169
20130901|2013-07-05 10:00,5,529.25,529.75,529,529,1584
20130901|2013-07-05 10:30,5,529,529.5,528,528,2398
20130901|2013-07-05 11:00,5,528,529.5,526.75,528,3300
20130901|2013-07-05 11:30,5,528,529.25,526.5,527.25,2364
20130901|2013-07-05 12:00,5,527.25,529.25,527,527.75,1936
20130901|2013-07-05 12:30,5,527.75,528.25,526.5,527.25,1924
20130901|2013-07-05 13:00,5,527.25,527.5,525.5,526.75,3873
20130901|2013-07-07 19:00,8,525.75,526.25,525,525.75,663
20130901|2013-07-07 19:30,8,525.75,527.5,525.75,527.25,207
20130901|2013-07-07 20:00,8,527.25,529,527.25,528.5,217
20130901|2013-07-07 20:30,8,528.5,528.75,527.75,528,23
20130901|2013-07-07 21:00,8,527.5,528.5,527.5,528.25,94
20130901|2013-07-07 21:30,8,527.5,528.25,527.5,527.75,31
20130901|2013-07-07 22:00,8,527.75,527.75,526.75,527.25,48
20130901|2013-07-07 22:30,8,527,527,527,527,9
20130901|2013-07-07 23:00,8,527,527.25,527,527.25,44
20130901|2013-07-07 23:30,8,527.25,527.25,527.25,527.25,4
20130901|2013-07-08 00:00,8,527.25,528,527.25,528,29
20130901|2013-07-08 00:30,8,528,528,527,527.25,48
20130901|2013-07-08 01:00,8,527.5,529,527.5,529,44
20130901|2013-07-08 01:30,8,529,529.75,529,529,48
20130901|2013-07-08 02:00,8,529.5,529.5,528.75,528.75,83
20130901|2013-07-08 02:30,8,529,529,528.75,528.75,15
20130901|2013-07-08 03:00,8,529,530.25,528.25,530.25,174
20130901|2013-07-08 03:30,8,529.75,529.75,527.25,528.25,89
20130901|2013-07-08 04:00,8,528,528.25,526.75,527,84
20130901|2013-07-08 04:30,8,526.5,529,526.25,528.5,83
20130901|2013-07-08 05:00,8,528.25,528.5,527.5,528,208
20130901|2013-07-08 05:30,8,528,528.75,528,528,349
20130901|2013-07-08 06:00,8,528,528.75,528,528,139
20130901|2013-07-08 06:30,8,528.5,529.25,528,528,275
20130901|2013-07-08 07:00,8,528.5,529.75,528,529.25,445
20130901|2013-07-08 07:30,8,529.5,530.5,529,529.25,211
20130901|2013-07-08 08:30,8,529,534.5,528.75,533.5,5979
20130901|2013-07-08 09:00,8,533.25,534.75,533,533.75,2718
20130901|2013-07-08 09:30,8,533.75,534.75,532.25,532.5,2822
20130901|2013-07-08 10:00,8,532.5,532.5,531,532.25,2132
20130901|2013-07-08 10:30,8,532.25,532.5,531.25,531.75,1558
20130901|2013-07-08 11:00,8,531.5,533.75,531.5,533.5,1191
20130901|2013-07-08 11:30,8,533.5,534.75,533.25,534,2639
20130901|2013-07-08 12:00,8,534.25,534.5,534,534.25,1499
20130901|2013-07-08 12:30,8,534.25,535.75,533.75,535.75,2577
20130901|2013-07-08 13:00,8,535.75,536,531.75,534,5506
20130901|2013-07-08 19:00,9,534.75,537.75,534.5,537,1018
20130901|2013-07-08 19:30,9,537.25,537.25,536.25,536.5,229
20130901|2013-07-08 20:00,9,536.75,539,536.75,538.5,359
20130901|2013-07-08 20:30,9,538.25,538.25,537.5,538,164
20130901|2013-07-08 21:00,9,538.5,538.75,537.75,538.5,99
20130901|2013-07-08 21:30,9,538.5,539,538.25,539,30
20130901|2013-07-08 22:00,9,539,539,538,538.5,54
20130901|2013-07-08 22:30,9,538.5,539.25,538.5,539.25,21
20130901|2013-07-08 23:00,9,539,539.25,539,539.25,27
20130901|2013-07-08 23:30,9,539.25,539.5,539.25,539.5,27
20130901|2013-07-09 00:00,9,539.5,539.5,538.75,539.5,87
20130901|2013-07-09 00:30,9,539.5,539.75,539.25,539.25,130
20130901|2013-07-09 01:00,9,539.25,539.5,539.25,539.5,19
20130901|2013-07-09 01:30,9,539.5,540,539.5,539.75,145
20130901|2013-07-09 02:00,9,539.5,540,538.75,540,103
20130901|2013-07-09 02:30,9,540,540.75,540,540.5,139
20130901|2013-07-09 03:00,9,540.75,541.5,540.5,541,181
20130901|2013-07-09 03:30,9,541.25,542.5,541,542,339
20130901|2013-07-09 04:00,9,542,542.5,541.5,542,105
20130901|2013-07-09 04:30,9,542,542.25,540,540,575
20130901|2013-07-09 05:00,9,540,542,540,541,267
20130901|2013-07-09 05:30,9,541,541.75,541,541.75,333
20130901|2013-07-09 06:00,9,541.75,542,541.5,541.75,161
20130901|2013-07-09 06:30,9,541.75,543.25,541.25,542.5,631
20130901|2013-07-09 07:00,9,542.5,543.5,542.25,542.5,912
20130901|2013-07-09 07:30,9,543,545.25,542.75,544.75,1419
20130901|2013-07-09 08:30,9,544,546.25,542.25,542.75,4459
20130901|2013-07-09 09:00,9,543,544,541.25,542,2462
20130901|2013-07-09 09:30,9,542,542.75,541,542.5,4111
20130901|2013-07-09 10:00,9,542.5,543.25,541.25,542.25,2130
20130901|2013-07-09 10:30,9,542.25,543.25,541.5,542.5,2011
20130901|2013-07-09 11:00,9,542.75,547.75,542.25,546.5,4551
20130901|2013-07-09 11:30,9,546.5,550.25,544.75,550.25,5259
20130901|2013-07-09 12:00,9,550,554.75,549.75,550.25,6262
20130901|2013-07-09 12:30,9,550,551.25,546.75,548.5,3913
20130901|2013-07-09 13:00,9,548.5,552.75,548.25,552.25,6494
20130901|2013-07-09 19:00,10,551,554.5,550.5,553,1532
20130901|2013-07-09 19:30,10,553.25,554.5,553,553.75,163
20130901|2013-07-09 20:00,10,553.75,553.75,548.75,550,248
20130901|2013-07-09 20:30,10,549.75,550.25,549.25,549.25,71
20130901|2013-07-09 21:00,10,549.25,549.5,549,549.25,53
20130901|2013-07-09 21:30,10,549.25,549.5,549.25,549.5,13
20130901|2013-07-09 22:00,10,549.5,549.5,548.5,549.25,34
20130901|2013-07-09 22:30,10,549,550.25,549,550.25,136
20130901|2013-07-09 23:00,10,550.25,553,550.25,552.25,125
20130901|2013-07-09 23:30,10,552.25,552.5,552.25,552.25,20
20130901|2013-07-10 00:00,10,552,552,552,552,1
20130901|2013-07-10 00:30,10,552.5,552.5,552.5,552.5,2
20130901|2013-07-10 01:00,10,552.25,552.25,551.75,552.25,59
20130901|2013-07-10 01:30,10,552,553.75,552,553.25,53
20130901|2013-07-10 02:00,10,553.25,554.25,552.5,552.5,32
20130901|2013-07-10 02:30,10,552.5,554.25,552.5,554.25,54
20130901|2013-07-10 03:00,10,554.25,554.5,548.5,548.5,632
20130901|2013-07-10 03:30,10,549.25,549.75,548.75,549.5,66
20130901|2013-07-10 04:00,10,549,551.75,549,551.25,54
20130901|2013-07-10 04:30,10,551.75,554.75,551.75,554,364
20130901|2013-07-10 05:00,10,554,557.25,554,556.25,649
20130901|2013-07-10 05:30,10,556.5,557.75,555.75,557.75,216
20130901|2013-07-10 06:00,10,557.75,558,556.5,556.5,237
20130901|2013-07-10 06:30,10,556.5,556.75,555,555,267
20130901|2013-07-10 07:00,10,555,555.25,548.25,550.25,993
20130901|2013-07-10 07:30,10,550.5,551.5,549.5,550,428
20130901|2013-07-10 08:30,10,551,555,550.25,554,5165
20130901|2013-07-10 09:00,10,554,556,553.25,555,2502
20130901|2013-07-10 09:30,10,555.25,555.25,551.25,553.75,6366
20130901|2013-07-10 10:00,10,553.75,555,552.5,553,3272
20130901|2013-07-10 10:30,10,553,556.25,552.25,556,3231
20130901|2013-07-10 11:00,10,556.25,557.5,555,556,2583
20130901|2013-07-10 11:30,10,556,556.75,552.75,553,2477
20130901|2013-07-10 12:00,10,553.25,553.5,550.25,550.75,2551
20130901|2013-07-10 12:30,10,550.75,553.5,550.25,551.5,3279
20130901|2013-07-10 13:00,10,551.5,554.75,550.5,554.25,4751
20130901|2013-07-10 19:00,11,553.75,555.25,553,555.25,1103
20130901|2013-07-10 19:30,11,555.25,556.5,554.75,556.5,258
20130901|2013-07-10 20:00,11,556.25,557,555.75,556.75,275
20130901|2013-07-10 20:30,11,556.75,556.75,556,556.25,106
20130901|2013-07-10 21:00,11,556.25,557,556.25,556.75,73
20130901|2013-07-10 21:30,11,556.5,556.5,556.25,556.5,52
20130901|2013-07-10 22:00,11,556.5,556.5,555.75,556.25,89
20130901|2013-07-10 22:30,11,556.25,556.5,556.25,556.5,24
20130901|2013-07-10 23:00,11,556.5,556.5,556,556.5,70
20130901|2013-07-10 23:30,11,556.5,556.5,554.25,555.75,440
20130901|2013-07-11 00:00,11,555.75,556.25,555,555,23
20130901|2013-07-11 00:30,11,555.25,555.25,555,555.25,32
20130901|2013-07-11 01:00,11,555.25,556.25,554.75,555,61
20130901|2013-07-11 01:30,11,555,556.25,554.75,555.25,70
20130901|2013-07-11 02:00,11,555.25,556,555.25,555.5,60
20130901|2013-07-11 02:30,11,555.75,557,555.75,557,207
20130901|2013-07-11 03:00,11,556.75,557.5,556.75,557,259
20130901|2013-07-11 03:30,11,557.5,557.75,557,557.25,231
20130901|2013-07-11 04:00,11,557.25,560.5,557.25,560,875
20130901|2013-07-11 04:30,11,559.75,560.25,559.5,560,136
20130901|2013-07-11 05:00,11,560,560,557.5,559.75,118
20130901|2013-07-11 05:30,11,559.5,560,558.25,558.5,108
20130901|2013-07-11 06:00,11,558.5,559,558,558.75,142
20130901|2013-07-11 06:30,11,558.5,559.25,553,554,825
20130901|2013-07-11 07:00,11,553.75,555.5,553.25,554.5,515
20130901|2013-07-11 07:30,11,555,556.25,554.75,556,281
20130901|2013-07-11 08:30,11,556,558,548.5,551,4817
20130901|2013-07-11 09:00,11,551,553.75,550.75,552.5,2544
20130901|2013-07-11 09:30,11,552.75,555.5,552,552.75,4558
20130901|2013-07-11 10:00,11,552.5,553.5,550.25,550.75,3297
20130901|2013-07-11 10:30,11,550.75,553.75,550,553,3001
20130901|2013-07-11 11:00,11,553,557,545.5,554,8522
20130901|2013-07-11 11:30,11,554,561.75,553.5,561,5886
20130901|2013-07-11 12:00,11,561,561,557.25,559,2590
20130901|2013-07-11 12:30,11,559,562,557.5,561.75,2952
20130901|2013-07-11 13:00,11,561.75,563.5,559,559,6995
20130901|2013-07-11 19:00,12,560,560.5,559.25,560,541
20130901|2013-07-11 19:30,12,560,560.25,560,560,100
20130901|2013-07-11 20:00,12,559.75,560.75,559.25,560,59
20130901|2013-07-11 20:30,12,560,560.75,559,559,144
20130901|2013-07-11 21:00,12,559,559,556.75,557.5,254
20130901|2013-07-11 21:30,12,557.5,558.25,556.5,557.75,121
20130901|2013-07-11 22:00,12,557.75,558,557.25,557.75,35
20130901|2013-07-11 22:30,12,558,558,557.75,557.75,2
20130901|2013-07-11 23:00,12,557.75,557.75,557.5,557.75,17
20130901|2013-07-11 23:30,12,558,558.25,557.75,558.25,38
20130901|2013-07-12 00:00,12,558,558.25,558,558.25,6
20130901|2013-07-12 00:30,12,558,558,558,558,10
20130901|2013-07-12 01:00,12,558.25,558.5,558,558.5,7
20130901|2013-07-12 01:30,12,558.5,558.75,558.25,558.5,32
20130901|2013-07-12 02:00,12,558.25,558.75,557.75,558.75,51
20130901|2013-07-12 02:30,12,558.75,559.25,558.5,558.5,42
20130901|2013-07-12 03:00,12,558.25,558.25,555.75,557.75,219
20130901|2013-07-12 03:30,12,558,558,557,557.25,22
20130901|2013-07-12 04:00,12,557.75,557.75,556.75,556.75,187
20130901|2013-07-12 04:30,12,557.25,558,557.25,558,43
20130901|2013-07-12 05:00,12,558,559.5,558,559,191
20130901|2013-07-12 05:30,12,559,560.25,558.5,559.75,154
20130901|2013-07-12 06:00,12,559.75,560,559.25,559.25,118
20130901|2013-07-12 06:30,12,559.5,559.5,558,558,140
20130901|2013-07-12 07:00,12,558,558.5,557,557.25,121
20130901|2013-07-12 07:30,12,557.25,558.5,556.75,557.75,118
20130901|2013-07-12 08:30,12,558.5,560,551.25,553.5,6121
20130901|2013-07-12 09:00,12,553.5,553.5,548.5,550.75,3755
20130901|2013-07-12 09:30,12,550.75,554.5,549.75,553.5,4457
20130901|2013-07-12 10:00,12,553.5,554.25,550.25,550.25,2649
20130901|2013-07-12 10:30,12,550.25,552.5,549.75,551,1310
20130901|2013-07-12 11:00,12,551,554,551,553.25,2646
20130901|2013-07-12 11:30,12,553.25,553.5,548,548.25,4446
20130901|2013-07-12 12:00,12,548.25,549.75,545,549,4371
20130901|2013-07-12 12:30,12,549.25,549.75,547.75,548,1778
20130901|2013-07-12 13:00,12,548.25,549,543.5,544.5,5693
20130901|2013-07-14 19:00,15,542.5,543,540,540,895
20130901|2013-07-14 19:30,15,540,540.5,540,540.5,163
20130901|2013-07-14 20:00,15,540.75,542,540.25,542,326
20130901|2013-07-14 20:30,15,542,542.25,541.5,542.25,52
20130901|2013-07-14 21:00,15,542,542.75,541.25,542.75,45
20130901|2013-07-14 21:30,15,542.75,543,542.5,543,26
20130901|2013-07-14 22:00,15,543,543.5,542.75,543,38
20130901|2013-07-14 22:30,15,543.25,543.25,543.25,543.25,36
20130901|2013-07-14 23:00,15,543.5,543.75,543.5,543.5,27
20130901|2013-07-14 23:30,15,543.5,543.5,543.5,543.5,15
20130901|2013-07-15 00:00,15,543.75,543.75,543.25,543.25,20
20130901|2013-07-15 00:30,15,543,543,542.75,542.75,33
20130901|2013-07-15 01:00,15,542.75,543,542.5,542.5,55
20130901|2013-07-15 01:30,15,542.75,543.25,542.5,542.75,64
20130901|2013-07-15 02:00,15,543,543.25,542.25,542.25,62
20130901|2013-07-15 02:30,15,542.5,542.75,540.25,540.25,460
20130901|2013-07-15 03:00,15,540.25,540.75,538.75,539,473
20130901|2013-07-15 03:30,15,538.75,539,537.75,537.75,275
20130901|2013-07-15 04:00,15,537.75,538.25,537.5,537.5,131
20130901|2013-07-15 04:30,15,537.5,538.5,537.5,537.75,291
20130901|2013-07-15 05:00,15,537.5,537.75,536.5,536.5,174
20130901|2013-07-15 05:30,15,536.25,537.75,534.5,536.25,819
20130901|2013-07-15 06:00,15,536.25,537.25,536,536.75,146
20130901|2013-07-15 06:30,15,536.75,538.25,535.5,536.75,395
20130901|2013-07-15 07:00,15,536.75,538,536.75,537.25,362
20130901|2013-07-15 07:30,15,537,538,537,538,129
20130901|2013-07-15 08:30,15,539,540.75,538.25,539,2425
20130901|2013-07-15 09:00,15,539.25,541.5,538.75,539.5,3071
20130901|2013-07-15 09:30,15,539.75,541.5,538,538.5,3848
20130901|2013-07-15 10:00,15,538.5,540.25,537,537.25,3165
20130901|2013-07-15 10:30,15,537.5,538.5,537,537,1604
20130901|2013-07-15 11:00,15,537,537.75,536.25,536.5,1498
20130901|2013-07-15 11:30,15,536.75,537.5,536,536.25,1321
20130901|2013-07-15 12:00,15,536.25,536.75,535.75,536.5,1874
20130901|2013-07-15 12:30,15,536.5,537.25,536,537,1477
20130901|2013-07-15 13:00,15,537,538.25,535.5,536.25,4761
20130901|2013-07-15 19:00,16,540,545.5,540,544,1567
20130901|2013-07-15 19:30,16,544,545.25,543.5,544,362
20130901|2013-07-15 20:00,16,543.75,544.5,543.5,543.5,133
20130901|2013-07-15 20:30,16,543.75,544,542.75,542.75,119
20130901|2013-07-15 21:00,16,542.75,542.75,541.25,541.5,104
20130901|2013-07-15 21:30,16,541.75,542.75,541,542.5,104
20130901|2013-07-15 22:00,16,542.5,543.25,542.5,543,86
20130901|2013-07-15 22:30,16,542.75,543,542.75,543,13
20130901|2013-07-15 23:00,16,543,543,541.5,541.75,23
20130901|2013-07-15 23:30,16,542,542,542,542,7
20130901|2013-07-16 00:00,16,542,542.5,542,542.5,49
20130901|2013-07-16 00:30,16,542.25,542.75,542.25,542.75,24
20130901|2013-07-16 01:00,16,542.25,544,542.25,543.75,83
20130901|2013-07-16 01:30,16,543.5,544,543.5,543.5,23
20130901|2013-07-16 02:00,16,543.5,544.25,543.5,543.5,139
20130901|2013-07-16 02:30,16,543.5,544.25,543.25,544.25,100
20130901|2013-07-16 03:00,16,543.75,543.75,542.25,543,170
20130901|2013-07-16 03:30,16,543.25,543.75,542.75,543.25,70
20130901|2013-07-16 04:00,16,543.5,543.75,543.5,543.5,47
20130901|2013-07-16 04:30,16,543.5,544,543.25,544,88
20130901|2013-07-16 05:00,16,544,547.5,543.75,547.25,1115
20130901|2013-07-16 05:30,16,547,549.75,546.5,549,924
20130901|2013-07-16 06:00,16,549,549.5,547.75,549.25,395
20130901|2013-07-16 06:30,16,549.25,549.75,548,548.5,379
20130901|2013-07-16 07:00,16,548.75,549,546.5,547.5,500
20130901|2013-07-16 07:30,16,547.75,547.75,546.5,547.5,361
20130901|2013-07-16 08:30,16,548,549.75,544.5,546.25,3774
20130901|2013-07-16 09:00,16,546,547.5,545.5,546,2208
20130901|2013-07-16 09:30,16,545.75,549.25,545.75,548.5,4321
20130901|2013-07-16 10:00,16,548.5,548.75,545.25,546.25,2654
20130901|2013-07-16 10:30,16,546,546.25,542,543.5,2832
20130901|2013-07-16 11:00,16,543.25,544.25,541.75,543.25,2060
20130901|2013-07-16 11:30,16,543,543.25,539.5,539.75,2159
20130901|2013-07-16 12:00,16,539.5,542.75,539,541.75,2260
20130901|2013-07-16 12:30,16,541.75,544.5,541.5,543.75,2203
20130901|2013-07-16 13:00,16,543.5,546,543.5,545.75,4475
20130901|2013-07-16 19:00,17,546.25,547.5,545.25,547.25,1037
20130901|2013-07-16 19:30,17,547.25,547.5,547,547.25,85
20130901|2013-07-16 20:00,17,547.25,547.75,545.5,547.5,202
20130901|2013-07-16 20:30,17,547.5,547.75,546.75,547.75,71
20130901|2013-07-16 21:00,17,547.75,547.75,547.25,547.75,37
20130901|2013-07-16 21:30,17,547.75,548.5,547.75,548.5,92
20130901|2013-07-16 22:00,17,548.5,549,548.5,548.75,116
20130901|2013-07-16 22:30,17,548.75,549,548.75,549,43
20130901|2013-07-16 23:00,17,548.75,548.75,548.75,548.75,24
20130901|2013-07-16 23:30,17,548.5,548.5,548.25,548.25,22
20130901|2013-07-17 00:00,17,548,548.25,547.75,547.75,57
20130901|2013-07-17 00:30,17,548,548.25,547.75,548.25,34
20130901|2013-07-17 01:00,17,548,548,547.75,548,16
20130901|2013-07-17 01:30,17,548,548.75,548,548.5,32
20130901|2013-07-17 02:00,17,548.5,548.5,547,547.25,40
20130901|2013-07-17 02:30,17,547,547.5,547,547.25,29
20130901|2013-07-17 03:00,17,547,547,545,546,257
20130901|2013-07-17 03:30,17,546,546.5,544.25,546.25,135
20130901|2013-07-17 04:00,17,546,547.5,545,546.25,163
20130901|2013-07-17 04:30,17,546.25,548,544.5,545.5,139
20130901|2013-07-17 05:00,17,545.25,545.5,544.5,545,80
20130901|2013-07-17 05:30,17,544.75,545.75,544.5,545.25,54
20130901|2013-07-17 06:00,17,545.5,545.75,545,545.5,90
20130901|2013-07-17 06:30,17,545.5,546.75,544.5,546.25,272
20130901|2013-07-17 07:00,17,546.25,547,543,543.25,434
20130901|2013-07-17 07:30,17,543.25,544,542.5,542.5,161
20130901|2013-07-17 08:30,17,543.25,544.75,540.25,542.5,3460
20130901|2013-07-17 09:00,17,542.75,544,541.25,542.25,2201
20130901|2013-07-17 09:30,17,542.25,544,540.5,540.75,2916
20130901|2013-07-17 10:00,17,540.75,542.25,539.75,540.5,2972
20130901|2013-07-17 10:30,17,540.5,542.25,540.5,541.25,1711
20130901|2013-07-17 11:00,17,541.5,541.5,539,540.25,2727
20130901|2013-07-17 11:30,17,540.5,542.5,539.5,539.5,1201
20130901|2013-07-17 12:00,17,539.5,540.5,538.5,539.75,1676
20130901|2013-07-17 12:30,17,539.75,540,538.25,538.5,1263
20130901|2013-07-17 13:00,17,538.5,539.25,537.75,538.5,3851
20130901|2013-07-17 19:00,18,537.5,537.5,532.75,533.75,1904
20130901|2013-07-17 19:30,18,534,534.75,533.5,533.5,319
20130901|2013-07-17 20:00,18,534,534.75,533.75,534.5,210
20130901|2013-07-17 20:30,18,534.75,535.75,534.75,535.75,146
20130901|2013-07-17 21:00,18,535.5,536.25,535.25,536.25,116
20130901|2013-07-17 21:30,18,536,536.25,535.25,535.25,43
20130901|2013-07-17 22:00,18,535.5,536.25,535.5,536,86
20130901|2013-07-17 22:30,18,536,536.25,536,536,17
20130901|2013-07-17 23:00,18,536,536.25,535.75,535.75,21
20130901|2013-07-17 23:30,18,536,536,535.75,536,25
20130901|2013-07-18 00:00,18,535.75,536,535.5,536,28
20130901|2013-07-18 00:30,18,536,536.25,535.5,535.5,15
20130901|2013-07-18 01:00,18,535.5,535.75,534.75,535,152
20130901|2013-07-18 01:30,18,535,536.25,535,536,65
20130901|2013-07-18 02:00,18,536,536.25,535,535.5,49
20130901|2013-07-18 02:30,18,536,536.5,535,535,103
20130901|2013-07-18 03:00,18,534.5,535,534.25,534.25,139
20130901|2013-07-18 03:30,18,534,534.75,533.75,534,104
20130901|2013-07-18 04:00,18,534,534.5,533.75,534.5,119
20130901|2013-07-18 04:30,18,534.5,535.5,534.25,535.25,78
20130901|2013-07-18 05:00,18,535.25,535.5,534.75,534.75,38
20130901|2013-07-18 05:30,18,535,535,534.5,534.5,40
20130901|2013-07-18 06:00,18,534.25,534.5,534,534.25,91
20130901|2013-07-18 06:30,18,534,535.5,534,535.25,131
20130901|2013-07-18 07:00,18,535.25,536.25,535.25,535.75,374
20130901|2013-07-18 07:30,18,535.75,536.5,535.75,536,268
20130901|2013-07-18 08:30,18,536.5,536.75,532,533.25,4666
20130901|2013-07-18 09:00,18,533.25,534.5,532.75,534.25,2161
20130901|2013-07-18 09:30,18,534,536.25,532.75,536,4322
20130901|2013-07-18 10:00,18,536,539,535.5,538,5386
20130901|2013-07-18 10:30,18,538,538.25,536.5,536.75,1679
20130901|2013-07-18 11:00,18,536.5,537,534.5,535.75,3202
20130901|2013-07-18 11:30,18,535.75,537,535,535.75,1762
20130901|2013-07-18 12:00,18,535.75,537.75,535.25,537.25,1531
20130901|2013-07-18 12:30,18,537.25,541.5,537.25,539.5,4401
20130901|2013-07-18 13:00,18,539.25,542.5,538.75,539.75,3327
20130901|2013-07-18 19:00,19,539.75,540.75,539.25,539.5,577
20130901|2013-07-18 19:30,19,539.5,539.75,539.5,539.75,97
20130901|2013-07-18 20:00,19,539.75,540.25,539,539.25,156
20130901|2013-07-18 20:30,19,539.25,540,539.25,539.75,65
20130901|2013-07-18 21:00,19,539.75,540.25,539.75,540.25,65
20130901|2013-07-18 21:30,19,540,540.25,539.75,540.25,71
20130901|2013-07-18 22:00,19,540.5,540.75,540,540,192
20130901|2013-07-18 22:30,19,540.25,541,540.25,540.75,81
20130901|2013-07-18 23:00,19,540.75,541,540.5,540.75,42
20130901|2013-07-18 23:30,19,540.75,540.75,540.75,540.75,1
20130901|2013-07-19 00:00,19,540.75,540.75,540.5,540.5,64
20130901|2013-07-19 00:30,19,540.5,540.75,540.5,540.5,9
20130901|2013-07-19 01:00,19,540.5,540.75,540.5,540.75,38
20130901|2013-07-19 01:30,19,540.75,540.75,540,540.25,71
20130901|2013-07-19 02:00,19,540.5,541,540.5,541,37
20130901|2013-07-19 02:30,19,540.75,540.75,540,540,29
20130901|2013-07-19 03:00,19,540,540.5,539.25,539.25,72
20130901|2013-07-19 03:30,19,539,539.25,538,538.5,223
20130901|2013-07-19 04:00,19,538.5,538.5,538,538.5,76
20130901|2013-07-19 04:30,19,538.25,538.5,538.25,538.5,60
20130901|2013-07-19 05:00,19,538.5,540.75,538.5,540.25,168
20130901|2013-07-19 05:30,19,540.25,540.25,539.25,539.25,140
20130901|2013-07-19 06:00,19,539.5,539.5,538.5,538.5,83
20130901|2013-07-19 06:30,19,538.75,539.25,537,537.5,251
20130901|2013-07-19 07:00,19,537.5,538.25,537.25,537.25,445
20130901|2013-07-19 07:30,19,537.75,537.75,537,537.25,147
20130901|2013-07-19 08:30,19,536.75,541,536.75,540.25,5176
20130901|2013-07-19 09:00,19,540.25,540.5,539.25,539.5,2952
20130901|2013-07-19 09:30,19,539.5,541,537.25,539.25,5572
20130901|2013-07-19 10:00,19,539.25,540.5,538,539.5,2710
20130901|2013-07-19 10:30,19,539.5,541,539.25,540.5,1957
20130901|2013-07-19 11:00,19,540.25,544.25,540.25,542.5,3623
20130901|2013-07-19 11:30,19,542.25,544.5,541.5,544.25,2347
20130901|2013-07-19 12:00,19,544.25,545.5,544,545,2417
20130901|2013-07-19 12:30,19,545,545.5,543.25,543.5,2062
20130901|2013-07-19 13:00,19,543.5,544.5,542.5,543,4367
20130901|2013-07-21 19:00,22,544.25,545,536.25,538.25,2269
20130901|2013-07-21 19:30,22,538.25,539,537.5,539,165
20130901|2013-07-21 20:00,22,539,539.75,537.25,538,163
20130901|2013-07-21 20:30,22,538.25,538.75,538,538.25,141
20130901|2013-07-21 21:00,22,538.5,540,538,539.5,81
20130901|2013-07-21 21:30,22,539.75,540.5,538.25,538.75,98
20130901|2013-07-21 22:00,22,538.75,539.25,538.75,538.75,15
20130901|2013-07-21 22:30,22,538.5,539,538.5,539,8
20130901|2013-07-21 23:00,22,539,539.25,539,539.25,11
20130901|2013-07-21 23:30,22,539,539.75,538.75,539,22
20130901|2013-07-22 00:00,22,539.25,539.5,539.25,539.5,2
20130901|2013-07-22 00:30,22,539.25,539.25,538.25,538.5,18
20130901|2013-07-22 01:00,22,538.25,538.75,538,538.25,61
20130901|2013-07-22 01:30,22,538.25,538.25,537.75,538.25,76
20130901|2013-07-22 02:00,22,538.5,539,538.5,538.75,36
20130901|2013-07-22 02:30,22,539.5,540.5,539.5,540.25,68
20130901|2013-07-22 03:00,22,540.25,541.75,540.25,541.75,169
20130901|2013-07-22 03:30,22,542,542.25,540.5,541.75,390
20130901|2013-07-22 04:00,22,541.75,541.75,541.25,541.75,75
20130901|2013-07-22 04:30,22,541.5,541.5,541,541.25,201
20130901|2013-07-22 05:00,22,541.75,542,541.5,541.75,33
20130901|2013-07-22 05:30,22,542,542.25,540.25,541.75,218
20130901|2013-07-22 06:00,22,541.75,541.75,541,541,57
20130901|2013-07-22 06:30,22,541,541,539.25,540,150
20130901|2013-07-22 07:00,22,540,541.5,538.5,539,733
20130901|2013-07-22 07:30,22,539.25,539.5,539,539,204
20130901|2013-07-22 08:30,22,539,541.25,538.5,539.75,3680
20130901|2013-07-22 09:00,22,539.75,541.25,539,540.25,2489
20130901|2013-07-22 09:30,22,540.5,543,538.5,539,4260
20130901|2013-07-22 10:00,22,539.25,540,539,539.5,1699
20130901|2013-07-22 10:30,22,539.25,540,539,539,1044
20130901|2013-07-22 11:00,22,539,539.75,538,539.75,2047
20130901|2013-07-22 11:30,22,539.5,542,539.5,540.75,2374
20130901|2013-07-22 12:00,22,541,541.75,540.25,540.5,1251
20130901|2013-07-22 12:30,22,540.5,541.25,540,540.75,1254
20130901|2013-07-22 13:00,22,541,541.5,538.75,540.75,3936
20130901|2013-07-22 19:00,23,539.25,539.25,536.75,537.25,946
20130901|2013-07-22 19:30,23,537,537,535.5,536.5,400
20130901|2013-07-22 20:00,23,536.25,536.75,535.75,536.25,174
20130901|2013-07-22 20:30,23,536.25,536.75,535.75,536,182
20130901|2013-07-22 21:00,23,536.25,536.5,536,536,69
20130901|2013-07-22 21:30,23,536,536.25,535.75,535.75,143
20130901|2013-07-22 22:00,23,536,536.75,536,536.75,91
20130901|2013-07-22 22:30,23,536.75,537.5,536,536,102
20130901|2013-07-22 23:00,23,536,537,536,537,56
20130901|2013-07-22 23:30,23,537.25,537.5,537,537,38
20130901|2013-07-23 00:00,23,537.25,537.5,535.5,535.75,230
20130901|2013-07-23 00:30,23,535.75,536.75,535.75,536.25,32
20130901|2013-07-23 01:00,23,536.25,537,536.25,537,16
20130901|2013-07-23 01:30,23,537,537,535.75,536,137
20130901|2013-07-23 02:00,23,536.25,537.25,535,535.25,259
20130901|2013-07-23 02:30,23,535.25,535.5,534.75,535.25,170
20130901|2013-07-23 03:00,23,535.5,535.5,534.25,534.5,272
20130901|2013-07-23 03:30,23,534.75,535.5,534,534.5,180
20130901|2013-07-23 04:00,23,534.75,535,534,534.5,128
20130901|2013-07-23 04:30,23,534.5,534.75,534.25,534.75,33
20130901|2013-07-23 05:00,23,534.5,534.75,534,534.75,68
20130901|2013-07-23 05:30,23,534.5,534.75,534.25,534.75,86
20130901|2013-07-23 06:00,23,534.75,534.75,534.25,534.25,119
20130901|2013-07-23 06:30,23,534.25,535,534,534.75,215
20130901|2013-07-23 07:00,23,534.5,535,534.25,534.5,301
20130901|2013-07-23 07:30,23,534.25,534.5,533.5,534,260
20130901|2013-07-23 08:30,23,534.5,535,530,531.5,8809
20130901|2013-07-23 09:00,23,531.5,532,527,528.75,7849
20130901|2013-07-23 09:30,23,528.75,528.75,522,523.25,10208
20130901|2013-07-23 10:00,23,523,524.75,522.25,523.75,4650
20130901|2013-07-23 10:30,23,523.75,524.25,522,522.25,2202
20130901|2013-07-23 11:00,23,522,523.5,521.75,522,4145
20130901|2013-07-23 11:30,23,522.25,523.5,521.75,522.5,1940
20130901|2013-07-23 12:00,23,522.5,523.5,522.25,523.25,1867
20130901|2013-07-23 12:30,23,523,525,522.75,524,4165
20130901|2013-07-23 13:00,23,524.25,524.25,521.5,523.25,7246
20130901|2013-07-23 19:00,24,522.5,523,521.25,523,615
20130901|2013-07-23 19:30,24,522.5,523.5,521.25,522,433
20130901|2013-07-23 20:00,24,522,523,521.5,521.5,161
20130901|2013-07-23 20:30,24,521.75,522.25,521.5,521.75,56
20130901|2013-07-23 21:00,24,521.75,522,521.25,521.5,72
20130901|2013-07-23 21:30,24,521.5,521.75,521.5,521.75,21
20130901|2013-07-23 22:00,24,521.75,522,521.75,522,34
20130901|2013-07-23 22:30,24,522.25,522.25,522,522,19
20130901|2013-07-23 23:00,24,522.25,522.75,522,522.5,49
20130901|2013-07-23 23:30,24,522.5,523,522.25,522.75,40
20130901|2013-07-24 00:00,24,522.75,522.75,522.75,522.75,3
20130901|2013-07-24 00:30,24,522.75,523,522.5,522.5,25
20130901|2013-07-24 01:00,24,522.75,523,522.5,523,31
20130901|2013-07-24 01:30,24,522.75,523,522.5,523,106
20130901|2013-07-24 02:00,24,523,523.5,523,523.5,270
20130901|2013-07-24 02:30,24,523.25,523.25,522.5,522.75,51
20130901|2013-07-24 03:00,24,522.75,523,522.75,523,108
20130901|2013-07-24 03:30,24,523,523.5,522.75,523.5,216
20130901|2013-07-24 04:00,24,523.25,523.5,523,523,51
20130901|2013-07-24 04:30,24,523,523,522.25,522.25,92
20130901|2013-07-24 05:00,24,522.5,523.5,522.5,523.5,223
20130901|2013-07-24 05:30,24,523.5,524.25,523,523.25,327
20130901|2013-07-24 06:00,24,523.25,523.25,522.5,523,134
20130901|2013-07-24 06:30,24,522.75,523,521.5,522,432
20130901|2013-07-24 07:00,24,521.75,522.25,520.5,520.75,778
20130901|2013-07-24 07:30,24,520.5,521,515.75,515.75,2074
20130901|2013-07-24 08:30,24,516.25,520.5,515.25,519.75,9388
20130901|2013-07-24 09:00,24,519.5,521,518.25,518.5,3384
20130901|2013-07-24 09:30,24,518.5,520.5,515.25,515.5,11606
20130901|2013-07-24 10:00,24,515.5,516.25,512.75,513.25,6920
20130901|2013-07-24 10:30,24,513.25,514.5,512.5,513.25,2869
20130901|2013-07-24 11:00,24,513,515.5,512.75,515,2626
20130901|2013-07-24 11:30,24,515,515.25,513.5,513.5,1720
20130901|2013-07-24 12:00,24,513.5,514.25,509.5,509.5,4161
20130901|2013-07-24 12:30,24,509.5,510.25,508.25,508.5,5349
20130901|2013-07-24 13:00,24,508.5,509,507.75,508,6631
20130901|2013-07-24 19:00,25,508.5,510,508.25,508.75,1556
20130901|2013-07-24 19:30,25,509,509.5,508,508,314
20130901|2013-07-24 20:00,25,508,508,507,507.75,128
20130901|2013-07-24 20:30,25,507.75,508,507.5,508,34
20130901|2013-07-24 21:00,25,508.25,508.25,508.25,508.25,142
20130901|2013-07-24 21:30,25,508.25,508.25,507.75,508,20
20130901|2013-07-24 22:00,25,508,508.75,508,508.75,54
20130901|2013-07-24 22:30,25,508.5,509,508.25,508.75,41
20130901|2013-07-24 23:00,25,508.75,509.25,508.75,509.25,60
20130901|2013-07-24 23:30,25,509.5,509.5,509.25,509.25,42
20130901|2013-07-25 00:00,25,509.25,509.75,509.25,509.5,50
20130901|2013-07-25 00:30,25,509.25,509.75,509.25,509.75,47
20130901|2013-07-25 01:00,25,510,510,509.5,510,116
20130901|2013-07-25 01:30,25,510,510.5,509.75,510.25,63
20130901|2013-07-25 02:00,25,510,510.5,509.75,510.25,76
20130901|2013-07-25 02:30,25,510.5,510.75,508.5,508.75,72
20130901|2013-07-25 03:00,25,509,509.75,508.75,509.5,197
20130901|2013-07-25 03:30,25,509.75,510.25,508.75,509,137
20130901|2013-07-25 04:00,25,509,509.25,508.5,509.25,65
20130901|2013-07-25 04:30,25,509.25,510.25,509,509.75,182
20130901|2013-07-25 05:00,25,509.5,510,508,508,275
20130901|2013-07-25 05:30,25,508,509.75,507.75,508,224
20130901|2013-07-25 06:00,25,507.75,508,507.25,507.75,108
20130901|2013-07-25 06:30,25,507.75,507.75,506,506.5,500
20130901|2013-07-25 07:00,25,506.5,506.5,503,504.25,2149
20130901|2013-07-25 07:30,25,504,505,502.75,503.25,832
20130901|2013-07-25 08:30,25,502.75,506,502.25,504.75,6435
20130901|2013-07-25 09:00,25,504.5,504.75,500.75,500.75,5155
20130901|2013-07-25 09:30,25,500.5,501.75,492.25,499.75,15724
20130901|2013-07-25 10:00,25,499.5,500,496.25,497,5610
20130901|2013-07-25 10:30,25,497,497.5,493.75,497,5050
20130901|2013-07-25 11:00,25,497,498.75,495.75,497.75,5518
20130901|2013-07-25 11:30,25,497.75,499.75,497.25,498.5,2563
20130901|2013-07-25 12:00,25,498.25,499,495.5,496.25,2248
20130901|2013-07-25 12:30,25,496.5,497,495.5,496,2514
20130901|2013-07-25 13:00,25,496.25,497.5,495,495,5918
20130901|2013-07-25 19:00,26,495.25,496,492.5,495.25,1658
20130901|2013-07-25 19:30,26,495,495.75,494.25,495.5,506
20130901|2013-07-25 20:00,26,495.5,495.75,494.75,495.25,150
20130901|2013-07-25 20:30,26,495.5,495.5,494.5,495,170
20130901|2013-07-25 21:00,26,495.25,495.25,493.75,494.25,339
20130901|2013-07-25 21:30,26,494.75,495.5,494.25,494.25,84
20130901|2013-07-25 22:00,26,494.25,494.25,493.75,493.75,42
20130901|2013-07-25 22:30,26,493.75,494,493.75,493.75,8
20130901|2013-07-25 23:00,26,493.5,495.25,493.5,495,86
20130901|2013-07-25 23:30,26,494.75,495.25,494.5,494.5,80
20130901|2013-07-26 00:00,26,494.75,495.25,494.75,495,44
20130901|2013-07-26 00:30,26,495,495.5,495,495,56
20130901|2013-07-26 01:00,26,495,495.5,495,495.25,132
20130901|2013-07-26 01:30,26,495,495,493.75,494.25,257
20130901|2013-07-26 02:00,26,494.5,494.5,494,494.25,78
20130901|2013-07-26 02:30,26,494.5,495.25,494.25,495.25,233
20130901|2013-07-26 03:00,26,495.5,495.75,494.75,495,137
20130901|2013-07-26 03:30,26,495,496,495,495.75,180
20130901|2013-07-26 04:00,26,495.75,497,495.5,496.25,579
20130901|2013-07-26 04:30,26,496.5,497.5,496.5,497.5,310
20130901|2013-07-26 05:00,26,497,498,496.75,497.5,115
20130901|2013-07-26 05:30,26,497.25,497.75,495,495.5,122
20130901|2013-07-26 06:00,26,495.75,497.25,495,497.25,236
20130901|2013-07-26 06:30,26,497.5,498,497,497.75,193
20130901|2013-07-26 07:00,26,497.75,498,496.75,497.25,341
20130901|2013-07-26 07:30,26,497.25,498,497,497.25,149
20130901|2013-07-26 08:30,26,497,499.75,496.25,498,6697
20130901|2013-07-26 09:00,26,498.25,498.75,497.25,497.25,2059
20130901|2013-07-26 09:30,26,497.25,497.25,495,495.5,2679
20130901|2013-07-26 10:00,26,495.75,496.5,495,495.25,2623
20130901|2013-07-26 10:30,26,495.25,495.25,494,495,2068
20130901|2013-07-26 11:00,26,494.75,495.25,494.25,495,1551
20130901|2013-07-26 11:30,26,495,496.25,494.75,494.75,2185
20130901|2013-07-26 12:00,26,494.75,495,494,494,2021
20130901|2013-07-26 12:30,26,494,494.5,493.25,493.25,2160
20130901|2013-07-26 13:00,26,493.5,494,490.75,491.75,6498
20130901|2013-07-28 19:00,29,492,493.5,491,492,871
20130901|2013-07-28 19:30,29,492,492,490.75,492,122
20130901|2013-07-28 20:00,29,491.75,491.75,490.5,490.75,126
20130901|2013-07-28 20:30,29,490.5,490.75,490.25,490.25,267
20130901|2013-07-28 21:00,29,490,491.5,489.25,491.25,448
20130901|2013-07-28 21:30,29,491.25,492,491.25,491.75,70
20130901|2013-07-28 22:00,29,491.75,492.25,490.75,491,49
20130901|2013-07-28 22:30,29,490.75,491,490.75,490.75,29
20130901|2013-07-28 23:00,29,491,491,490.5,490.5,11
20130901|2013-07-28 23:30,29,490.75,490.75,490.5,490.75,15
20130901|2013-07-29 00:00,29,490.5,490.5,490,490.5,48
20130901|2013-07-29 00:30,29,490.5,490.75,490,490.25,37
20130901|2013-07-29 01:00,29,490,490.5,490,490.5,10
20130901|2013-07-29 01:30,29,490.25,490.75,490.25,490.75,18
20130901|2013-07-29 02:00,29,490.75,491,489.75,490.5,115
20130901|2013-07-29 02:30,29,490.5,491,490.5,491,18
20130901|2013-07-29 03:00,29,490.75,490.75,490.25,490.25,30
20130901|2013-07-29 03:30,29,490.25,490.75,490,490.75,81
20130901|2013-07-29 04:00,29,490.75,490.75,489,489.25,208
20130901|2013-07-29 04:30,29,489.25,489.25,489,489.25,243
20130901|2013-07-29 05:00,29,489.25,489.25,489,489.25,129
20130901|2013-07-29 05:30,29,489.25,491.75,489.25,491.75,245
20130901|2013-07-29 06:00,29,491.75,493.5,491.5,493.5,204
20130901|2013-07-29 06:30,29,493.25,493.25,492,492.75,160
20130901|2013-07-29 07:00,29,492.75,493,490.75,492.75,851
20130901|2013-07-29 07:30,29,492.75,493,492,492.5,199
20130901|2013-07-29 08:30,29,493,497.5,492.5,494.5,4084
20130901|2013-07-29 09:00,29,494.5,495,491.5,491.75,2411
20130901|2013-07-29 09:30,29,491.75,493.25,491,491.75,3439
20130901|2013-07-29 10:00,29,492,494,491,492,3562
20130901|2013-07-29 10:30,29,491.75,492,490,491.25,2851
20130901|2013-07-29 11:00,29,491.5,491.75,490.5,490.75,1897
20130901|2013-07-29 11:30,29,490.5,491.25,490,490.25,947
20130901|2013-07-29 12:00,29,490.5,490.5,489,489.5,2274
20130901|2013-07-29 12:30,29,489.5,489.75,488.25,488.5,2718
20130901|2013-07-29 13:00,29,488.75,490,488.5,489,5093
20130901|2013-07-29 19:00,30,489.75,492,489.5,491.75,708
20130901|2013-07-29 19:30,30,491.75,492,491.5,491.75,104
20130901|2013-07-29 20:00,30,491.75,492,491,491.25,122
20130901|2013-07-29 20:30,30,491,491,490.25,490.75,53
20130901|2013-07-29 21:00,30,490.75,490.75,490.25,490.25,30
20130901|2013-07-29 21:30,30,490.25,490.25,490,490.25,35
20130901|2013-07-29 22:00,30,490.25,491.5,490,490.75,93
20130901|2013-07-29 22:30,30,491,491.75,490.75,491.5,76
20130901|2013-07-29 23:00,30,491.25,491.5,491.25,491.5,15
20130901|2013-07-29 23:30,30,491.25,491.25,491.25,491.25,2
20130901|2013-07-30 00:00,30,491.5,491.5,491,491.25,9
20130901|2013-07-30 00:30,30,490.75,491,490.5,491,33
20130901|2013-07-30 01:00,30,490.75,490.75,490,490,60
20130901|2013-07-30 01:30,30,490,491.25,489.75,491,115
20130901|2013-07-30 02:00,30,491.25,492.25,491.25,491.75,118
20130901|2013-07-30 02:30,30,491.75,492.5,491.75,492.25,108
20130901|2013-07-30 03:00,30,492.5,493.5,492.5,493,296
20130901|2013-07-30 03:30,30,493,494,492.75,493.75,246
20130901|2013-07-30 04:00,30,493.75,494,493.5,493.75,78
20130901|2013-07-30 04:30,30,493.75,494,493.25,493.75,116
20130901|2013-07-30 05:00,30,493.75,494.25,493.25,493.5,131
20130901|2013-07-30 05:30,30,493.5,493.5,492.5,493,120
20130901|2013-07-30 06:00,30,493,493.25,493,493.25,65
20130901|2013-07-30 06:30,30,493.25,493.25,492.5,492.75,126
20130901|2013-07-30 07:00,30,492.75,493.5,492.75,493.5,290
20130901|2013-07-30 07:30,30,493.25,493.75,493.25,493.75,124
20130901|2013-07-30 08:30,30,494,494.75,490.75,491.75,3315
20130901|2013-07-30 09:00,30,491.5,492.25,491.25,492.25,1057
20130901|2013-07-30 09:30,30,492.25,495,490.5,494.75,4861
20130901|2013-07-30 10:00,30,494.5,495.75,491.75,491.75,2810
20130901|2013-07-30 10:30,30,491.75,493,490.25,490.75,3070
20130901|2013-07-30 11:00,30,490.75,491.75,490.25,490.5,1791
20130901|2013-07-30 11:30,30,490.5,492,490.5,491.75,976
20130901|2013-07-30 12:00,30,491.5,492,491.25,491.5,1029
20130901|2013-07-30 12:30,30,491.5,493,490.75,492.75,2886
20130901|2013-07-30 13:00,30,492.5,497.25,492.5,496.25,6057
20130901|2013-07-30 19:00,31,495.5,495.75,493,493.5,630
20130901|2013-07-30 19:30,31,493.5,495,493.5,494.5,88
20130901|2013-07-30 20:00,31,494.25,497.5,494.25,497.25,260
20130901|2013-07-30 20:30,31,497,497,496.25,496.5,141
20130901|2013-07-30 21:00,31,496.5,496.5,496,496,33
20130901|2013-07-30 21:30,31,496.25,496.75,496.25,496.75,113
20130901|2013-07-30 22:00,31,496.5,496.75,496.25,496.25,9
20130901|2013-07-30 22:30,31,496.5,496.5,496.25,496.25,8
20130901|2013-07-30 23:00,31,496.5,496.5,496,496.25,27
20130901|2013-07-30 23:30,31,496.5,496.75,496,496.25,40
20130901|2013-07-31 00:00,31,496.25,497,496.25,497,129
20130901|2013-07-31 00:30,31,497,497.25,497,497.25,50
20130901|2013-07-31 01:00,31,497.25,497.5,497.25,497.25,89
20130901|2013-07-31 01:30,31,497.25,497.5,497.25,497.5,38
20130901|2013-07-31 02:00,31,497.75,497.75,496.75,497.75,53
20130901|2013-07-31 02:30,31,497,497.5,496.75,497.5,117
20130901|2013-07-31 03:00,31,497.25,498,497.25,498,103
20130901|2013-07-31 03:30,31,497.75,498,495.5,495.75,273
20130901|2013-07-31 04:00,31,496,496.75,496,496.5,121
20130901|2013-07-31 04:30,31,496.5,496.75,496.25,496.75,93
20130901|2013-07-31 05:00,31,496.75,496.75,495.75,496.5,150
20130901|2013-07-31 05:30,31,496.5,496.5,495.75,495.75,115
20130901|2013-07-31 06:00,31,495.75,496,495,495.5,82
20130901|2013-07-31 06:30,31,495.25,496,495.25,496,91
20130901|2013-07-31 07:00,31,495.75,496,495,495.75,370
20130901|2013-07-31 07:30,31,495.75,496.75,495.5,496.25,239
20130901|2013-07-31 08:30,31,496.25,498,496.25,498,3264
20130901|2013-07-31 09:00,31,498,498,497.25,497.75,2990
20130901|2013-07-31 09:30,31,497.75,499,496.5,498.5,4540
20130901|2013-07-31 10:00,31,498.75,499,496,498,4149
20130901|2013-07-31 10:30,31,498.25,498.75,497.25,497.5,2004
20130901|2013-07-31 11:00,31,497.75,498.5,497,498.5,1492
20130901|2013-07-31 11:30,31,498.5,499,498.25,498.25,1694
20130901|2013-07-31 12:00,31,498,498.25,497,497.75,1949
20130901|2013-07-31 12:30,31,497.75,498.75,496.75,498.5,1621
20130901|2013-07-31 13:00,31,498.5,499.5,498.25,499.5,7842
20130901|2013-07-31 19:00,1,499,499.5,497.5,498,713
20130901|2013-07-31 19:30,1,498,499,497.75,499,111
20130901|2013-07-31 20:00,1,499.25,499.5,498.5,498.5,137
20130901|2013-07-31 20:30,1,498.5,499,498.25,498.75,77
20130901|2013-07-31 21:00,1,498.75,498.75,498.5,498.5,24
20130901|2013-07-31 21:30,1,498.5,498.75,498.5,498.75,6
20130901|2013-07-31 22:00,1,498.75,499,498.5,498.75,72
20130901|2013-07-31 22:30,1,498.5,499,498.5,498.75,28
20130901|2013-07-31 23:00,1,499,499,498.75,498.75,38
20130901|2013-07-31 23:30,1,498.75,499,498.5,499,16
20130901|2013-08-01 00:00,1,499,499.5,499,499.25,26
20130901|2013-08-01 00:30,1,499.25,499.5,499.25,499.25,16
20130901|2013-08-01 01:00,1,499.5,499.5,499.5,499.5,2
20130901|2013-08-01 01:30,1,499.25,499.25,499,499.25,13
20130901|2013-08-01 02:00,1,499.5,499.75,499,499.75,51
20130901|2013-08-01 02:30,1,499.75,499.75,499,499,101
20130901|2013-08-01 03:00,1,499,499.5,499,499.5,70
20130901|2013-08-01 03:30,1,499.5,499.75,499,499,93
20130901|2013-08-01 04:00,1,499,499.25,498.5,499.25,105
20130901|2013-08-01 04:30,1,499,499.25,497.25,497.25,358
20130901|2013-08-01 05:00,1,497.25,497.75,497,497,55
20130901|2013-08-01 05:30,1,497.25,497.25,496.5,496.75,149
20130901|2013-08-01 06:00,1,496.5,496.75,496,496,101
20130901|2013-08-01 06:30,1,496,496.5,496,496,166
20130901|2013-08-01 07:00,1,496,496,495.25,495.25,207
20130901|2013-08-01 07:30,1,495.25,496.5,495,496.5,181
20130901|2013-08-01 08:30,1,496.5,497,491.75,491.75,4609
20130901|2013-08-01 09:00,1,491.5,492.75,491.25,491.75,3606
20130901|2013-08-01 09:30,1,491.75,492.5,489.25,489.5,5780
20130901|2013-08-01 10:00,1,489.75,490,486.5,487,4974
20130901|2013-08-01 10:30,1,487,489.25,486.75,488.25,2703
20130901|2013-08-01 11:00,1,488.25,488.5,486.5,486.75,2682
20130901|2013-08-01 11:30,1,487,488.25,486.5,487.25,1773
20130901|2013-08-01 12:00,1,487.25,488,486.75,487.75,1114
20130901|2013-08-01 12:30,1,487.75,488.25,487.25,487.75,1523
20130901|2013-08-01 13:00,1,488,488.75,486.75,487.25,4594
20130901|2013-08-01 19:00,2,487.5,489,487.5,487.5,378
20130901|2013-08-01 19:30,2,487.75,487.75,487.5,487.75,65
20130901|2013-08-01 20:00,2,487.75,488.75,487.75,488.75,56
20130901|2013-08-01 20:30,2,488.75,488.75,488,488.75,110
20130901|2013-08-01 21:00,2,488.5,488.5,488.25,488.5,28
20130901|2013-08-01 21:30,2,488.5,488.5,488.25,488.25,38
20130901|2013-08-01 22:00,2,488.25,488.25,488,488,29
20130901|2013-08-01 22:30,2,488,488.75,488,488.75,24
20130901|2013-08-01 23:00,2,488.5,488.5,488.5,488.5,4
20130901|2013-08-01 23:30,2,488.5,488.75,488.25,488.5,32
20130901|2013-08-02 00:00,2,488.25,488.5,488,488.25,28
20130901|2013-08-02 00:30,2,488.25,488.25,487.75,487.75,13
20130901|2013-08-02 01:00,2,488,488.75,488,488.75,21
20130901|2013-08-02 01:30,2,488.75,489,488.5,489,57
20130901|2013-08-02 02:00,2,488.75,489.25,488.5,488.5,47
20130901|2013-08-02 02:30,2,488.5,488.75,488,488.75,53
20130901|2013-08-02 03:00,2,488.5,489.25,488.5,489,40
20130901|2013-08-02 03:30,2,488.75,488.75,488,488.75,161
20130901|2013-08-02 04:00,2,489,489.25,488.25,488.25,126
20130901|2013-08-02 04:30,2,488,488.5,486.5,487,257
20130901|2013-08-02 05:00,2,487,487.25,486.75,487,169
20130901|2013-08-02 05:30,2,487,487.5,486.75,487,147
20130901|2013-08-02 06:00,2,487,487,485.25,485.5,402
20130901|2013-08-02 06:30,2,485.5,485.75,483.75,483.75,859
20130901|2013-08-02 07:00,2,483.5,485,483.25,484.25,596
20130901|2013-08-02 07:30,2,484.5,485,483.5,485,300
20130901|2013-08-02 08:30,2,485,488,483.75,485,4242
20130901|2013-08-02 09:00,2,485,486,484.25,485.25,2218
20130901|2013-08-02 09:30,2,485.25,486.25,484.25,485,3693
20130901|2013-08-02 10:00,2,485,486,483,483.5,3133
20130901|2013-08-02 10:30,2,483.5,484,482,483.25,3305
20130901|2013-08-02 11:00,2,483.25,483.75,480.25,481,2836
20130901|2013-08-02 11:30,2,480.75,480.75,477.25,479.75,5314
20130901|2013-08-02 12:00,2,479.5,479.75,478.5,478.5,1785
20130901|2013-08-02 12:30,2,478.5,478.75,476.75,477.5,3084
20130901|2013-08-02 13:00,2,477.75,479.75,475.25,476.25,4227
20130901|2013-08-04 19:00,5,473,474.5,471.75,472.25,1810
20130901|2013-08-04 19:30,5,471.75,472.25,471.25,471.5,379
20130901|2013-08-04 20:00,5,471.75,473,471.75,473,210
20130901|2013-08-04 20:30,5,473,474,472.75,474,89
20130901|2013-08-04 21:00,5,474,474.25,474,474,72
20130901|2013-08-04 21:30,5,474.25,474.5,473.75,474.5,24
20130901|2013-08-04 22:00,5,474.25,474.5,474,474,25
20130901|2013-08-04 22:30,5,474,475,474,474.25,44
20130901|2013-08-04 23:00,5,474.25,474.25,474,474.25,20
20130901|2013-08-04 23:30,5,474.25,474.25,474.25,474.25,3
20130901|2013-08-05 00:00,5,473.75,473.75,473.75,473.75,4
20130901|2013-08-05 00:30,5,474,474.5,474,474.5,23
20130901|2013-08-05 01:00,5,474.5,475,474.25,475,40
20130901|2013-08-05 01:30,5,475,475,473,474,187
20130901|2013-08-05 02:00,5,473.75,474.25,473,474.25,121
20130901|2013-08-05 02:30,5,474.25,474.5,473.75,473.75,69
20130901|2013-08-05 03:00,5,473.75,474,473.5,474,48
20130901|2013-08-05 03:30,5,473.5,473.75,473,473,92
20130901|2013-08-05 04:00,5,473.25,473.5,473.25,473.5,40
20130901|2013-08-05 04:30,5,473.25,473.5,472.25,472.5,166
20130901|2013-08-05 05:00,5,472.75,473.5,472.25,472.75,197
20130901|2013-08-05 05:30,5,473,473,471.25,471.5,282
20130901|2013-08-05 06:00,5,471.5,471.75,470.25,470.25,261
20130901|2013-08-05 06:30,5,470.25,470.25,468,468,858
20130901|2013-08-05 07:00,5,468,469.25,467.75,467.75,578
20130901|2013-08-05 07:30,5,468,468,466.75,466.75,385
20130901|2013-08-05 08:30,5,466.75,474,466,469.75,6656
20130901|2013-08-05 09:00,5,469.75,472,467,467.5,3028
20130901|2013-08-05 09:30,5,467.5,469.25,465.5,469,5004
20130901|2013-08-05 10:00,5,469,470,468.5,469.25,2840
20130901|2013-08-05 10:30,5,469.25,469.5,467,467,2415
20130901|2013-08-05 11:00,5,467,469.25,466.5,466.75,2862
20130901|2013-08-05 11:30,5,466.75,467,466,467,1206
20130901|2013-08-05 12:00,5,467,468,466.25,467.5,1694
20130901|2013-08-05 12:30,5,467.75,469.25,467.25,469.25,2311
20130901|2013-08-05 13:00,5,469,470.75,468.25,469.25,5087
20130901|2013-08-05 19:00,6,469,469,465.5,466,807
20130901|2013-08-05 19:30,6,466,466.25,465.75,466.25,309
20130901|2013-08-05 20:00,6,466.25,466.5,465.75,466.25,136
20130901|2013-08-05 20:30,6,466.25,466.5,465.5,466.25,298
20130901|2013-08-05 21:00,6,466.25,467,466.25,466.75,82
20130901|2013-08-05 21:30,6,466.5,466.5,466,466.25,20
20130901|2013-08-05 22:00,6,466,467,466,467,83
20130901|2013-08-05 22:30,6,467.25,467.25,466.25,466.25,64
20130901|2013-08-05 23:00,6,466.75,467,466.75,467,23
20130901|2013-08-05 23:30,6,466.75,467,466.75,467,16
20130901|2013-08-06 00:00,6,466.75,466.75,466.75,466.75,4
20130901|2013-08-06 00:30,6,467,467,467,467,14
20130901|2013-08-06 01:00,6,467,467.25,466.75,467,34
20130901|2013-08-06 01:30,6,467.25,467.75,466.25,466.25,149
20130901|2013-08-06 02:00,6,466.5,468.25,466,467.5,154
20130901|2013-08-06 02:30,6,467.75,468,467.5,468,71
20130901|2013-08-06 03:00,6,467.75,468.25,467.75,468.25,71
20130901|2013-08-06 03:30,6,468.25,468.5,468.25,468.5,52
20130901|2013-08-06 04:00,6,468.5,469.25,468.5,469.25,143
20130901|2013-08-06 04:30,6,469.25,470,469.25,469.75,134
20130901|2013-08-06 05:00,6,469.75,470,468,468.75,321
20130901|2013-08-06 05:30,6,468.5,470.75,468.5,470.5,189
20130901|2013-08-06 06:00,6,470.75,471.75,470.75,471,313
20130901|2013-08-06 06:30,6,471.25,472,471,471.25,377
20130901|2013-08-06 07:00,6,471,472,470,470.25,248
20130901|2013-08-06 07:30,6,470.5,472.5,470.5,472.25,296
20130901|2013-08-06 08:30,6,471.75,473.25,469.75,473,4524
20130901|2013-08-06 09:00,6,473,475.5,473,474.75,3610
20130901|2013-08-06 09:30,6,474.75,475,471,471.75,3562
20130901|2013-08-06 10:00,6,471.75,473,471,471.5,2357
20130901|2013-08-06 10:30,6,471.5,472.75,471.5,472,1797
20130901|2013-08-06 11:00,6,472.25,472.75,471.25,472.5,2384
20130901|2013-08-06 11:30,6,472.5,472.75,471.25,471.5,1671
20130901|2013-08-06 12:00,6,471.5,472.25,471,472,1913
20130901|2013-08-06 12:30,6,472,472.75,471.25,471.75,1789
20130901|2013-08-06 13:00,6,471.75,473,471.25,472.5,2884
20130901|2013-08-06 19:00,7,472,473,471.5,472.75,654
20130901|2013-08-06 19:30,7,473,474,472.75,474,220
20130901|2013-08-06 20:00,7,474,474.25,473.25,474.25,228
20130901|2013-08-06 20:30,7,473.75,474.75,473.75,474.25,230
20130901|2013-08-06 21:00,7,474.25,474.75,474.25,474.5,31
20130901|2013-08-06 21:30,7,474.5,474.75,473.5,473.5,49
20130901|2013-08-06 22:00,7,473.5,474.5,473.5,473.75,36
20130901|2013-08-06 22:30,7,473.5,473.75,473,473.75,20
20130901|2013-08-06 23:00,7,473.75,473.75,473.25,473.75,6
20130901|2013-08-06 23:30,7,473.75,473.75,473.25,473.75,14
20130901|2013-08-07 00:00,7,473.75,473.75,473.5,473.5,9
20130901|2013-08-07 00:30,7,473.75,473.75,473,473.5,66
20130901|2013-08-07 01:00,7,473.25,473.5,473.25,473.5,6
20130901|2013-08-07 01:30,7,473.75,474,473.25,474,45
20130901|2013-08-07 02:00,7,474,474,474,474,54
20130901|2013-08-07 02:30,7,474.25,474.5,474,474.5,7
20130901|2013-08-07 03:00,7,474.25,474.5,472.25,472.25,250
20130901|2013-08-07 03:30,7,472.25,472.5,472,472.25,57
20130901|2013-08-07 04:00,7,472.25,472.25,472,472.25,72
20130901|2013-08-07 04:30,7,472,472.75,472,472.75,67
20130901|2013-08-07 05:00,7,472.75,473.5,472.5,473.5,119
20130901|2013-08-07 05:30,7,473.5,473.5,472.5,473.5,60
20130901|2013-08-07 06:00,7,473.25,473.5,472.5,473.5,23
20130901|2013-08-07 06:30,7,473.75,473.75,473,473,97
20130901|2013-08-07 07:00,7,472.75,474.75,472.75,474.75,254
20130901|2013-08-07 07:30,7,474.5,475,474.5,474.75,218
20130901|2013-08-07 08:30,7,475,476.25,474.25,475.75,3333
20130901|2013-08-07 09:00,7,475.75,476,473.75,475,1305
20130901|2013-08-07 09:30,7,475,475.25,471.25,471.5,3772
20130901|2013-08-07 10:00,7,471.5,471.5,467.25,468.25,3672
20130901|2013-08-07 10:30,7,468.5,470.5,468.25,470,1371
20130901|2013-08-07 11:00,7,470.25,472.75,469.75,472.5,1378
20130901|2013-08-07 11:30,7,472.5,473.5,471.5,471.5,1635
20130901|2013-08-07 12:00,7,471.5,471.75,468.75,470.25,2631
20130901|2013-08-07 12:30,7,470.5,471,467.75,467.75,2386
20130901|2013-08-07 13:00,7,468,469.25,467.5,468,4126
20130901|2013-08-07 19:00,8,468,469.75,468,469.25,441
20130901|2013-08-07 19:30,8,469.25,469.75,468.75,469.5,151
20130901|2013-08-07 20:00,8,469.25,470,469.25,469.75,83
20130901|2013-08-07 20:30,8,470,470,469.75,470,119
20130901|2013-08-07 21:00,8,469.75,470.5,469.75,470,90
20130901|2013-08-07 21:30,8,470.25,470.75,470.25,470.75,46
20130901|2013-08-07 22:00,8,470.5,471,470,471,92
20130901|2013-08-07 22:30,8,471,471.75,471,471.5,116
20130901|2013-08-07 23:00,8,471.5,471.5,471,471,122
20130901|2013-08-07 23:30,8,471.25,471.25,471,471.25,31
20130901|2013-08-08 00:00,8,471,471.5,471,471.5,44
20130901|2013-08-08 00:30,8,471.5,471.5,471,471.25,59
20130901|2013-08-08 01:00,8,471.75,471.75,471.25,471.5,19
20130901|2013-08-08 01:30,8,471.5,472.5,471.5,472,233
20130901|2013-08-08 02:00,8,472.25,472.75,472,472.5,39
20130901|2013-08-08 02:30,8,472.25,472.5,471.75,472.5,63
20130901|2013-08-08 03:00,8,472.25,472.5,471.75,471.75,34
20130901|2013-08-08 03:30,8,471.75,472.25,471,471.5,164
20130901|2013-08-08 04:00,8,471.5,472.25,471.5,472.25,84
20130901|2013-08-08 04:30,8,472,472.75,472,472.75,137
20130901|2013-08-08 05:00,8,472.5,473,472.25,473,98
20130901|2013-08-08 05:30,8,473,473.5,473,473.25,228
20130901|2013-08-08 06:00,8,473.25,473.25,472.5,472.5,40
20130901|2013-08-08 06:30,8,472.5,473,472.5,472.75,50
20130901|2013-08-08 07:00,8,472.5,473,472,472.5,321
20130901|2013-08-08 07:30,8,472.75,473.25,472.5,473,102
20130901|2013-08-08 08:30,8,473,475.5,471.75,474.75,3890
20130901|2013-08-08 09:00,8,474.75,475.25,471.5,471.5,2905
20130901|2013-08-08 09:30,8,471.75,471.75,469.25,470,3362
20130901|2013-08-08 10:00,8,469.75,472.5,469.75,472.25,2107
20130901|2013-08-08 10:30,8,472.25,473.5,471.25,473,2740
20130901|2013-08-08 11:00,8,473,474.5,472,472,2530
20130901|2013-08-08 11:30,8,472,475,471.25,474.25,2199
20130901|2013-08-08 12:00,8,474.25,474.5,471.25,471.5,1724
20130901|2013-08-08 12:30,8,471.25,472.25,470.75,471,1716
20130901|2013-08-08 13:00,8,470.75,474,470.75,473.25,5049
20130901|2013-08-08 19:00,9,473,474.5,473,474.5,684
20130901|2013-08-08 19:30,9,474.25,475,474.25,475,103
20130901|2013-08-08 20:00,9,475,476.5,474.75,476,422
20130901|2013-08-08 20:30,9,476,476.75,476,476,79
20130901|2013-08-08 21:00,9,476,476.75,475.75,476.75,293
20130901|2013-08-08 21:30,9,476.5,476.5,476,476.25,27
20130901|2013-08-08 22:00,9,476.5,476.5,476.5,476.5,14
20130901|2013-08-08 22:30,9,476.25,476.5,476.25,476.25,16
20130901|2013-08-08 23:00,9,476,476,475.75,475.75,19
20130901|2013-08-08 23:30,9,475.75,475.75,475.5,475.75,8
20130901|2013-08-09 00:00,9,475.75,476,475.75,476,8
20130901|2013-08-09 00:30,9,475.75,475.75,475.25,475.25,12
20130901|2013-08-09 01:00,9,475.5,475.5,475.25,475.25,5
20130901|2013-08-09 01:30,9,475.5,476,475.5,475.75,16
20130901|2013-08-09 02:00,9,475.5,476,475.5,476,39
20130901|2013-08-09 02:30,9,476,476,475.25,475.75,21
20130901|2013-08-09 03:00,9,475.25,475.25,473.5,473.75,150
20130901|2013-08-09 03:30,9,474,474.5,473.5,474.25,54
20130901|2013-08-09 04:00,9,474.25,474.5,470.75,471.5,575
20130901|2013-08-09 04:30,9,472,472,471.25,471.75,86
20130901|2013-08-09 05:00,9,472.25,473,472.25,473,75
20130901|2013-08-09 05:30,9,472.75,473,472.75,473,11
20130901|2013-08-09 06:00,9,472.75,473,472.25,472.5,74
20130901|2013-08-09 06:30,9,473,473,472.5,472.75,99
20130901|2013-08-09 07:00,9,472.75,473.75,472.5,472.5,272
20130901|2013-08-09 07:30,9,473,473.25,472.5,473,68
20130901|2013-08-09 08:30,9,473,476,471.75,472.75,3743
20130901|2013-08-09 09:00,9,472.5,473.25,471.75,473,1329
20130901|2013-08-09 09:30,9,473,474.25,472,473.5,3023
20130901|2013-08-09 10:00,9,473.5,473.5,470.25,471,2120
20130901|2013-08-09 10:30,9,470.75,470.75,467.75,467.75,3999
20130901|2013-08-09 11:00,9,467.75,469.25,467.25,469.25,1731
20130901|2013-08-09 11:30,9,469.25,470.5,467.75,467.75,2045
20130901|2013-08-09 12:00,9,467.75,468,466.5,467,1404
20130901|2013-08-09 12:30,9,467.25,468.75,467,467.25,2044
20130901|2013-08-09 13:00,9,467.5,467.75,464,464.5,6469
20130901|2013-08-11 19:00,12,465.5,466,463.25,464,980
20130901|2013-08-11 19:30,12,464,465,463.5,464.25,144
20130901|2013-08-11 20:00,12,464.25,464.5,463.25,463.25,120
20130901|2013-08-11 20:30,12,463,463.5,462,463.5,311
20130901|2013-08-11 21:00,12,463.5,463.5,463.25,463.25,24
20130901|2013-08-11 21:30,12,463.25,464,463.25,464,92
20130901|2013-08-11 22:00,12,464,464.75,464,464.5,103
20130901|2013-08-11 22:30,12,464.75,465.25,464.75,465,73
20130901|2013-08-11 23:00,12,465,465,464.75,464.75,16
20130901|2013-08-11 23:30,12,464.75,465,464.75,465,11
20130901|2013-08-12 00:00,12,464.5,464.75,464.25,464.75,24
20130901|2013-08-12 00:30,12,464.5,464.5,463.75,464.25,49
20130901|2013-08-12 01:00,12,464,464,464,464,13
20130901|2013-08-12 01:30,12,463.75,464,463.75,464,17
20130901|2013-08-12 02:00,12,463.5,464,463.5,464,61
20130901|2013-08-12 02:30,12,463.75,463.75,462.25,462.5,139
20130901|2013-08-12 03:00,12,462.5,462.5,461.75,462,71
20130901|2013-08-12 03:30,12,462,463.25,462,463.25,146
20130901|2013-08-12 04:00,12,463.25,464.75,463.25,464.75,60
20130901|2013-08-12 04:30,12,464.75,465.25,463.75,464,85
20130901|2013-08-12 05:00,12,463.75,464,463.25,463.5,53
20130901|2013-08-12 05:30,12,463.75,464,462.75,462.75,28
20130901|2013-08-12 06:00,12,462.75,463.5,462.75,463.5,30
20130901|2013-08-12 06:30,12,464,464.25,463.25,463.75,87
20130901|2013-08-12 07:00,12,463.5,465,463.5,464.25,388
20130901|2013-08-12 07:30,12,464.25,465,464,464.25,156
20130901|2013-08-12 08:30,12,464,465.75,460.75,460.75,3959
20130901|2013-08-12 09:00,12,461,463.5,460.5,463.25,2302
20130901|2013-08-12 09:30,12,463.5,465,461.5,463.75,4549
20130901|2013-08-12 10:00,12,463.5,464.5,461.5,461.75,3247
20130901|2013-08-12 10:30,12,461.75,462,457,458.25,5441
20130901|2013-08-12 11:00,12,457.25,480,457,468.5,13422
20130901|2013-08-12 11:30,12,468.5,473,468.25,471.25,1759
20130901|2013-08-12 12:00,12,471.25,475,469.5,474,2498
20130901|2013-08-12 12:30,12,474.25,476,473,473.5,1997
20130901|2013-08-12 13:00,12,473,474,470.5,473,5124
20130901|2013-08-12 19:00,13,472,472,468.25,469,940
20130901|2013-08-12 19:30,13,469.25,470,469,469.25,144
20130901|2013-08-12 20:00,13,469.25,470.25,469.25,470,100
20130901|2013-08-12 20:30,13,470.5,473,470.5,472.75,347
20130901|2013-08-12 21:00,13,473,473.25,472.25,472.75,134
20130901|2013-08-12 21:30,13,472.75,473.75,472.75,473,197
20130901|2013-08-12 22:00,13,473,473,472.5,473,46
20130901|2013-08-12 22:30,13,473,473.75,473,473.25,24
20130901|2013-08-12 23:00,13,473,474,473,473.75,16
20130901|2013-08-12 23:30,13,474,474.25,474,474,79
20130901|2013-08-13 00:00,13,474,474,473,473,60
20130901|2013-08-13 00:30,13,473,473,472.5,472.75,20
20130901|2013-08-13 01:00,13,472.75,473.5,472.75,473,29
20130901|2013-08-13 01:30,13,473,473.75,472.75,473.5,55
20130901|2013-08-13 02:00,13,473.25,475.75,473,475.25,229
20130901|2013-08-13 02:30,13,475.75,476.5,475.5,476,88
20130901|2013-08-13 03:00,13,476.25,476.25,474.5,474.5,34
20130901|2013-08-13 03:30,13,474.5,475.25,474.5,475.25,48
20130901|2013-08-13 04:00,13,475.25,476.25,475,475.5,144
20130901|2013-08-13 04:30,13,475.75,475.75,474.5,474.5,14
20130901|2013-08-13 05:00,13,474.5,475.25,473.5,474,98
20130901|2013-08-13 05:30,13,474,474.5,473,473.75,392
20130901|2013-08-13 06:00,13,474,474.75,473,473.5,248
20130901|2013-08-13 06:30,13,473.25,474.25,473,474.25,215
20130901|2013-08-13 07:00,13,473.75,474.75,472.5,474.25,266
20130901|2013-08-13 07:30,13,474.5,475,474,475,297
20130901|2013-08-13 08:30,13,475.25,475.25,464.75,466.5,5996
20130901|2013-08-13 09:00,13,466.5,468.25,466,467.25,2182
20130901|2013-08-13 09:30,13,467,470.25,465.75,466.5,3152
20130901|2013-08-13 10:00,13,466.25,468.25,466,467.5,2005
20130901|2013-08-13 10:30,13,467.5,467.75,465,465.5,2856
20130901|2013-08-13 11:00,13,465.5,467.5,465.5,466.25,1457
20130901|2013-08-13 11:30,13,466,466.5,464,466,1879
20130901|2013-08-13 12:00,13,466,466.25,462,463,3163
20130901|2013-08-13 12:30,13,462.75,463.5,457.5,459.5,4463
20130901|2013-08-13 13:00,13,459.5,460.5,453.75,455.5,8087
20130901|2013-08-13 19:00,14,455.25,457.5,455,457.5,718
20130901|2013-08-13 19:30,14,457.5,459,457.25,458,207
20130901|2013-08-13 20:00,14,458,458.5,457.5,458.25,100
20130901|2013-08-13 20:30,14,458,458.75,457.75,458.75,101
20130901|2013-08-13 21:00,14,458.5,458.5,458.25,458.5,9
20130901|2013-08-13 21:30,14,457.5,458,457.5,458,45
20130901|2013-08-13 22:00,14,457.75,457.75,457,457.5,99
20130901|2013-08-13 22:30,14,457.5,457.75,457.5,457.75,3
20130901|2013-08-13 23:00,14,457.75,458,457.75,458,147
20130901|2013-08-13 23:30,14,458,458.25,458,458,30
20130901|2013-08-14 00:00,14,458.25,458.25,458.25,458.25,4
20130901|2013-08-14 00:30,14,458.25,458.5,458.25,458.5,11
20130901|2013-08-14 01:00,14,458.5,458.5,458.25,458.25,10
20130901|2013-08-14 01:30,14,458,458.75,457.5,458.75,41
20130901|2013-08-14 02:00,14,458.5,458.75,457.5,458,41
20130901|2013-08-14 02:30,14,457.5,458,457,458,106
20130901|2013-08-14 03:00,14,457.75,457.75,456.25,457,78
20130901|2013-08-14 03:30,14,457,457,455,456.25,322
20130901|2013-08-14 04:00,14,456.25,457,456.25,456.75,110
20130901|2013-08-14 04:30,14,456.25,456.75,456.25,456.5,112
20130901|2013-08-14 05:00,14,456.5,456.75,456.25,456.5,46
20130901|2013-08-14 05:30,14,456.5,457.25,455.5,456.25,530
20130901|2013-08-14 06:00,14,456.5,457.25,456.5,457,31
20130901|2013-08-14 06:30,14,457.25,457.75,456.75,457.25,211
20130901|2013-08-14 07:00,14,457.5,458,457,457.5,113
20130901|2013-08-14 07:30,14,457.25,458,457,457,176
20130901|2013-08-14 08:30,14,457,463.5,457,460.75,4636
20130901|2013-08-14 09:00,14,460.5,464.25,460.25,462.5,3239
20130901|2013-08-14 09:30,14,462.25,464.25,460.5,463,3681
20130901|2013-08-14 10:00,14,463,465.5,462.5,462.5,3712
20130901|2013-08-14 10:30,14,462.75,465,462.5,465,1239
20130901|2013-08-14 11:00,14,465,465.75,463.5,464,1825
20130901|2013-08-14 11:30,14,464.25,465,462.5,464,1818
20130901|2013-08-14 12:00,14,464,464.25,461.5,461.5,1609
20130901|2013-08-14 12:30,14,461.75,462.5,461.5,462,1089
20130901|2013-08-14 13:00,14,462,465.75,462,465,3422
20130901|2013-08-14 19:00,15,465,467.5,465,466,657
20130901|2013-08-14 19:30,15,465.75,465.75,464.5,464.5,193
20130901|2013-08-14 20:00,15,464.75,465,464.5,464.5,54
20130901|2013-08-14 20:30,15,464.25,466.5,464.25,466.5,24
20130901|2013-08-14 21:00,15,466,466.5,466,466.25,8
20130901|2013-08-14 21:30,15,466,466.5,466,466.25,6
20130901|2013-08-14 22:00,15,466.25,466.5,466.25,466.5,9
20130901|2013-08-14 22:30,15,466,466.5,466,466.5,8
20130901|2013-08-14 23:00,15,466.75,466.75,466.5,466.75,21
20130901|2013-08-14 23:30,15,466.5,466.5,466.5,466.5,7
20130901|2013-08-15 00:00,15,466.75,466.75,466.75,466.75,3
20130901|2013-08-15 00:30,15,466.75,467,466.5,466.75,59
20130901|2013-08-15 01:00,15,466,466.75,466,466.75,6
20130901|2013-08-15 01:30,15,466.5,467,466.5,467,7
20130901|2013-08-15 02:00,15,467.25,467.5,467,467.25,95
20130901|2013-08-15 02:30,15,467.25,467.75,467,467.75,55
20130901|2013-08-15 03:00,15,467.75,468,467.75,468,22
20130901|2013-08-15 03:30,15,467.75,468.25,467.75,468.25,146
20130901|2013-08-15 04:00,15,468.5,469.5,468.25,469.25,306
20130901|2013-08-15 04:30,15,469.5,470.25,469.5,470,470
20130901|2013-08-15 05:00,15,469.75,470,469,469.75,89
20130901|2013-08-15 05:30,15,469.75,470,469.25,469.25,52
20130901|2013-08-15 06:00,15,469,469,466.5,467.25,143
20130901|2013-08-15 06:30,15,467,468.75,466.75,468.5,329
20130901|2013-08-15 07:00,15,468.5,471.5,467.75,471.5,536
20130901|2013-08-15 07:30,15,471.5,473.75,471.25,473.5,404
20130901|2013-08-15 08:30,15,473.75,480,473.25,475,8109
20130901|2013-08-15 09:00,15,475.25,479,474.5,476,3629
20130901|2013-08-15 09:30,15,475.75,485,475.25,481.75,7519
20130901|2013-08-15 10:00,15,481.5,481.75,476,477.5,3255
20130901|2013-08-15 10:30,15,477.75,478.25,475.5,476.75,1506
20130901|2013-08-15 11:00,15,477,481.5,476.75,481,2459
20130901|2013-08-15 11:30,15,481,482,479,481.75,1333
20130901|2013-08-15 12:00,15,481.75,482.75,481,482.5,1385
20130901|2013-08-15 12:30,15,482.25,482.5,477.75,478.25,2535
20130901|2013-08-15 13:00,15,478.25,483,476.5,482.25,6021
20130901|2013-08-15 19:00,16,481,483.75,481,483,877
20130901|2013-08-15 19:30,16,482.75,483.25,482.5,483.25,79
20130901|2013-08-15 20:00,16,483.25,483.75,482.5,483,127
20130901|2013-08-15 20:30,16,482.75,482.75,480,480,214
20130901|2013-08-15 21:00,16,480,480.25,478.5,478.5,261
20130901|2013-08-15 21:30,16,478.5,479,478.5,478.5,23
20130901|2013-08-15 22:00,16,479,479,478.5,478.75,7
20130901|2013-08-15 22:30,16,478.75,478.75,478.75,478.75,1
20130901|2013-08-15 23:00,16,479,479,478.75,479,10
20130901|2013-08-15 23:30,16,478.75,479,478.75,478.75,65
20130901|2013-08-16 00:00,16,478.75,478.75,477,477,204
20130901|2013-08-16 00:30,16,477.5,477.75,477.25,477.25,21
20130901|2013-08-16 01:00,16,477.5,478.25,477.5,477.75,6
20130901|2013-08-16 01:30,16,478,478,477,477.5,30
20130901|2013-08-16 02:00,16,477,477.75,477,477.75,13
20130901|2013-08-16 02:30,16,477.75,479.25,477.75,479,61
20130901|2013-08-16 03:00,16,479,479.25,478.75,479.25,24
20130901|2013-08-16 03:30,16,479,479,478,478,68
20130901|2013-08-16 04:00,16,477.5,477.5,475.25,475.75,153
20130901|2013-08-16 04:30,16,475.75,476.75,475.75,476.25,33
20130901|2013-08-16 05:00,16,476,476.75,476,476,31
20130901|2013-08-16 05:30,16,476,476.5,476,476,32
20130901|2013-08-16 06:00,16,476.25,477.25,476.25,477.25,113
20130901|2013-08-16 06:30,16,477.25,477.75,476.5,477,114
20130901|2013-08-16 07:00,16,477,478,477,477.5,231
20130901|2013-08-16 07:30,16,477.5,478.5,477.5,478.5,213
20130901|2013-08-16 08:30,16,478.5,479,473.25,473.75,2812
20130901|2013-08-16 09:00,16,473.5,475.25,472.75,473.5,1738
20130901|2013-08-16 09:30,16,473.75,475,471,472.5,3356
20130901|2013-08-16 10:00,16,472.75,472.75,468.5,471.25,2846
20130901|2013-08-16 10:30,16,471,471.25,468.5,469.75,1558
20130901|2013-08-16 11:00,16,469.75,471.25,469.25,470.5,1476
20130901|2013-08-16 11:30,16,470.25,475.5,470.25,475,2180
20130901|2013-08-16 12:00,16,475,476.25,473.5,474.5,1130
20130901|2013-08-16 12:30,16,474.5,475.75,472.75,473,1283
20130901|2013-08-16 13:00,16,473.25,477.25,472.5,473.75,4871
20130901|2013-08-18 19:00,19,483.25,486.5,482,484.75,1150
20130901|2013-08-18 19:30,19,484.75,485.25,484.25,484.75,156
20130901|2013-08-18 20:00,19,484.75,484.75,482.75,482.75,195
20130901|2013-08-18 20:30,19,482.75,484,482.5,483,101
20130901|2013-08-18 21:00,19,483,484.5,483,484.5,112
20130901|2013-08-18 21:30,19,484.25,484.5,484,484.5,59
20130901|2013-08-18 22:00,19,484.25,484.5,484.25,484.25,51
20130901|2013-08-18 22:30,19,484,484,484,484,65
20130901|2013-08-18 23:00,19,484,484.25,484,484,147
20130901|2013-08-18 23:30,19,484,484.25,483.5,483.5,19
20130901|2013-08-19 00:00,19,484,484,483.75,484,34
20130901|2013-08-19 00:30,19,484,484.25,484,484.25,81
20130901|2013-08-19 01:00,19,484.5,484.5,484.25,484.25,8
20130901|2013-08-19 01:30,19,484.5,485,484.25,485,127
20130901|2013-08-19 02:00,19,485,485.25,485,485.25,21
20130901|2013-08-19 02:30,19,485.25,485.25,484.75,484.75,77
20130901|2013-08-19 03:00,19,484.75,485,484.25,484.25,54
20130901|2013-08-19 03:30,19,484.25,485,484.25,484.5,85
20130901|2013-08-19 04:00,19,484.5,484.5,483,483,33
20130901|2013-08-19 04:30,19,483,483.5,482.75,483,107
20130901|2013-08-19 05:00,19,483,483.75,482.5,482.5,46
20130901|2013-08-19 05:30,19,482.25,482.75,482,482.5,49
20130901|2013-08-19 06:00,19,482.25,482.5,482,482.5,79
20130901|2013-08-19 06:30,19,482.5,483.5,482.25,483.5,72
20130901|2013-08-19 07:00,19,483.25,483.25,482,482.5,195
20130901|2013-08-19 07:30,19,482.5,484.25,482,484.25,140
20130901|2013-08-19 08:30,19,483.75,487.5,478.25,481.5,3551
20130901|2013-08-19 09:00,19,481.75,487,481.5,484.5,3904
20130901|2013-08-19 09:30,19,484.25,488.75,484.25,485,4129
20130901|2013-08-19 10:00,19,485.25,486.25,483.75,485.25,1646
20130901|2013-08-19 10:30,19,485.5,486,484,484.75,1019
20130901|2013-08-19 11:00,19,484.75,485.5,484.25,485,810
20130901|2013-08-19 11:30,19,485,486.75,485,486.5,832
20130901|2013-08-19 12:00,19,486.5,488,486.25,487.75,897
20130901|2013-08-19 12:30,19,488,490,487.5,489.75,2479
20130901|2013-08-19 13:00,19,489.5,493.75,489.25,493.25,6568
20130901|2013-08-19 19:00,20,492.75,494.25,492.5,494,703
20130901|2013-08-19 19:30,20,494,494,493.75,494,160
20130901|2013-08-19 20:00,20,493.5,493.5,491.25,491.5,605
20130901|2013-08-19 20:30,20,491.5,492,490.75,491.5,136
20130901|2013-08-19 21:00,20,491.5,491.75,491,491,57
20130901|2013-08-19 21:30,20,491.25,491.5,491.25,491.5,35
20130901|2013-08-19 22:00,20,491.25,491.5,491,491.25,12
20130901|2013-08-19 22:30,20,491,491.5,490.75,491.5,232
20130901|2013-08-19 23:00,20,491.75,492.5,491.25,491.25,35
20130901|2013-08-19 23:30,20,492,492,491.75,491.75,5
20130901|2013-08-20 00:00,20,491.75,491.75,491,491,12
20130901|2013-08-20 00:30,20,491,491,489.25,489.5,143
20130901|2013-08-20 01:00,20,490.5,490.5,489.5,490.5,47
20130901|2013-08-20 01:30,20,490,490.5,489.75,490,25
20130901|2013-08-20 02:00,20,489.5,489.5,488.5,489,150
20130901|2013-08-20 02:30,20,489,489,488.75,488.75,29
20130901|2013-08-20 03:00,20,488.25,488.5,488,488,193
20130901|2013-08-20 03:30,20,488.25,490.25,487.75,489.75,115
20130901|2013-08-20 04:00,20,490,490,487.75,487.75,63
20130901|2013-08-20 04:30,20,487.75,489.5,487.75,489.25,37
20130901|2013-08-20 05:00,20,489,489,488.5,488.5,23
20130901|2013-08-20 05:30,20,488.5,489.25,488.5,488.75,40
20130901|2013-08-20 06:00,20,489.5,490.5,489,489.25,105
20130901|2013-08-20 06:30,20,489,490,489,489.25,63
20130901|2013-08-20 07:00,20,489,489.75,487.5,488,328
20130901|2013-08-20 07:30,20,488,488,487.25,488,151
20130901|2013-08-20 08:30,20,488.25,491.75,487.75,488.5,2903
20130901|2013-08-20 09:00,20,488.25,489.25,487.25,488.75,1858
20130901|2013-08-20 09:30,20,488.75,490.25,488,488.25,1977
20130901|2013-08-20 10:00,20,488.25,491,486.75,489.75,2027
20130901|2013-08-20 10:30,20,490,490,486.75,487,1037
20130901|2013-08-20 11:00,20,487,487.75,482.5,483.5,2983
20130901|2013-08-20 11:30,20,483.5,487.5,483.5,486.5,1974
20130901|2013-08-20 12:00,20,486.5,487,484.5,484.5,912
20130901|2013-08-20 12:30,20,484.5,486.25,484.25,485.25,798
20130901|2013-08-20 13:00,20,485.25,485.5,483.25,483.5,2577
20130901|2013-08-20 19:00,21,483.5,485,483.5,484.25,441
20130901|2013-08-20 19:30,21,484,485,483.75,484.75,68
20130901|2013-08-20 20:00,21,484.5,484.5,483.5,484.25,100
20130901|2013-08-20 20:30,21,484,484.5,483,483,59
20130901|2013-08-20 21:00,21,483,483.25,482.75,483,85
20130901|2013-08-20 21:30,21,483,483,482.75,482.75,2
20130901|2013-08-20 22:00,21,483.25,483.25,483.25,483.25,10
20130901|2013-08-20 22:30,21,482.75,482.75,482,482,66
20130901|2013-08-20 23:00,21,482.25,482.75,482,482.75,43
20130901|2013-08-20 23:30,21,482.75,482.75,482.75,482.75,6
20130901|2013-08-21 00:00,21,482.5,482.5,482.25,482.25,10
20130901|2013-08-21 00:30,21,483,483.25,483,483.25,16
20130901|2013-08-21 01:00,21,483.5,483.5,483.5,483.5,2
20130901|2013-08-21 01:30,21,483.5,484.25,483.5,484.25,26
20130901|2013-08-21 02:00,21,484.25,484.5,483.75,483.75,17
20130901|2013-08-21 02:30,21,484,484.5,483,483.25,86
20130901|2013-08-21 03:00,21,483,483.5,482.75,483.5,101
20130901|2013-08-21 03:30,21,483.25,484.5,483.25,484.5,165
20130901|2013-08-21 04:00,21,484.5,485,484.5,485,65
20130901|2013-08-21 04:30,21,485,485.25,484.5,484.5,98
20130901|2013-08-21 05:00,21,484.5,486.25,484.5,486.25,79
20130901|2013-08-21 05:30,21,486.25,486.75,485.75,486.75,89
20130901|2013-08-21 06:00,21,486.25,487.5,486,487.25,126
20130901|2013-08-21 06:30,21,487.25,489,486.5,488.75,306
20130901|2013-08-21 07:00,21,489,489.75,488,489.5,532
20130901|2013-08-21 07:30,21,489.75,491.5,489.5,490.5,702
20130901|2013-08-21 08:30,21,491.25,493.5,489.25,489.75,3918
20130901|2013-08-21 09:00,21,489.25,490.25,486.25,486.5,2403
20130901|2013-08-21 09:30,21,486.5,491,486.25,490.5,2964
20130901|2013-08-21 10:00,21,490.75,493.75,489.75,493.25,3156
20130901|2013-08-21 10:30,21,493.5,494.5,492.5,493.25,2169
20130901|2013-08-21 11:00,21,493.5,494.75,493,494,1603
20130901|2013-08-21 11:30,21,494,495.5,493.25,494,2160
20130901|2013-08-21 12:00,21,494.25,495.25,493.25,494.75,1804
20130901|2013-08-21 12:30,21,495,499.5,494.75,498.5,3811
20130901|2013-08-21 13:00,21,498.75,499.25,497.25,498,3727
20130901|2013-08-21 19:00,22,497,497.5,495,495.25,806
20130901|2013-08-21 19:30,22,495.25,496.25,494.75,496,70
20130901|2013-08-21 20:00,22,496,497,495.5,497,91
20130901|2013-08-21 20:30,22,497,497.5,496.75,497.25,65
20130901|2013-08-21 21:00,22,497.25,497.25,496.75,497,14
20130901|2013-08-21 21:30,22,497,497,496,496,43
20130901|2013-08-21 22:00,22,496,496,495.5,495.75,26
20130901|2013-08-21 22:30,22,496,496.5,495.75,496,20
20130901|2013-08-21 23:00,22,496.25,496.75,496.25,496.75,19
20130901|2013-08-22 00:00,22,497,497,496.5,496.5,6
20130901|2013-08-22 00:30,22,496.5,496.75,496.5,496.75,2
20130901|2013-08-22 01:00,22,496.5,496.75,496.5,496.75,29
20130901|2013-08-22 01:30,22,496.5,496.5,495.5,496,107
20130901|2013-08-22 02:00,22,495.75,496,494.75,495.25,124
20130901|2013-08-22 02:30,22,495.5,495.5,495,495,8
20130901|2013-08-22 03:00,22,494.5,494.75,493,493,162
20130901|2013-08-22 03:30,22,493.25,493.25,493,493.25,28
20130901|2013-08-22 04:00,22,493.5,494.25,492,492.25,228
20130901|2013-08-22 04:30,22,492,493.25,491.75,493.25,400
20130901|2013-08-22 05:00,22,492.75,493.25,492.25,493.25,402
20130901|2013-08-22 05:30,22,493,493.75,492.5,493,55
20130901|2013-08-22 06:00,22,492.75,493.25,492.5,493,165
20130901|2013-08-22 06:30,22,493,494,492.5,493.75,318
20130901|2013-08-22 07:00,22,493.5,495.25,493,494.25,379
20130901|2013-08-22 07:30,22,494.5,496.5,493.75,496.25,177
20130901|2013-08-22 08:30,22,495.5,498.25,494.75,498,3834
20130901|2013-08-22 09:00,22,498,498.75,496,498,2020
20130901|2013-08-22 09:30,22,498,498.25,495.5,495.75,2882
20130901|2013-08-22 10:00,22,495.75,496.25,492.25,492.75,4056
20130901|2013-08-22 10:30,22,493,494.5,491.75,493.75,1200
20130901|2013-08-22 11:00,22,493.75,494.5,492.5,493.25,1197
20130901|2013-08-22 11:30,22,493.5,493.5,492,492.25,1123
20130901|2013-08-22 12:00,22,492,492.5,490.25,491.25,2051
20130901|2013-08-22 12:30,22,490.75,492.5,489.75,490,1925
20130901|2013-08-22 13:00,22,490,490,486.5,487.75,4203
20130901|2013-08-22 19:00,23,487.5,492.25,487,491.5,1045
20130901|2013-08-22 19:30,23,491.5,492.25,491.25,492.25,327
20130901|2013-08-22 20:00,23,492.25,492.75,491.5,491.5,76
20130901|2013-08-22 20:30,23,491.75,492,491,491,71
20130901|2013-08-22 21:00,23,491,491.25,490.75,491,25
20130901|2013-08-22 21:30,23,491.75,492.5,491.75,492.5,47
20130901|2013-08-22 22:00,23,492.5,492.75,491.75,491.75,48
20130901|2013-08-22 22:30,23,492,492,491.5,491.75,5
20130901|2013-08-22 23:00,23,492.25,492.75,492.25,492.5,22
20130901|2013-08-22 23:30,23,492,492.25,491.5,491.75,12
20130901|2013-08-23 00:00,23,492.25,492.5,491.75,491.75,43
20130901|2013-08-23 00:30,23,491.75,492.25,491.75,492.25,3
20130901|2013-08-23 01:00,23,491.75,492,491.75,492,11
20130901|2013-08-23 01:30,23,491.75,492.75,491.75,492.75,53
20130901|2013-08-23 02:00,23,492.75,492.75,492.25,492.5,51
20130901|2013-08-23 02:30,23,492.75,493,492.25,493,26
20130901|2013-08-23 03:00,23,493.25,493.25,492.75,493,67
20130901|2013-08-23 03:30,23,493,493.25,492.5,492.5,62
20130901|2013-08-23 04:00,23,492.5,492.5,491.75,491.75,58
20130901|2013-08-23 04:30,23,491.75,491.75,490.75,491.75,219
20130901|2013-08-23 05:00,23,491.5,493.5,491.25,493.25,96
20130901|2013-08-23 05:30,23,492.75,493.5,492.75,493.25,38
20130901|2013-08-23 06:00,23,493.5,493.75,493.25,493.25,129
20130901|2013-08-23 06:30,23,493.5,494.75,493.25,494.25,453
20130901|2013-08-23 07:00,23,494.25,495.5,494,494.25,363
20130901|2013-08-23 07:30,23,494,495.25,493.75,494.75,138
20130901|2013-08-23 08:30,23,495,498,494.5,497.5,4051
20130901|2013-08-23 09:00,23,497.75,498.5,496.75,498,2101
20130901|2013-08-23 09:30,23,498,498.5,495,495.25,2291
20130901|2013-08-23 10:00,23,495,496.75,494.5,495,2140
20130901|2013-08-23 10:30,23,495,497,495,496.75,1733
20130901|2013-08-23 11:00,23,496.75,498,496.5,497.25,1350
20130901|2013-08-23 11:30,23,497.5,500,497,498.5,3969
20130901|2013-08-23 12:00,23,498.75,500,496,497.25,1743
20130901|2013-08-23 12:30,23,497.25,498.5,497,498,1513
20130901|2013-08-23 13:00,23,498.25,499.75,494,494.25,6779
20130901|2013-08-25 19:00,26,500.75,509,500.75,502.75,2429
20130901|2013-08-25 19:30,26,503,503.75,502.5,503.5,212
20130901|2013-08-25 20:00,26,503.25,507,503,506.5,408
20130901|2013-08-25 20:30,26,506.5,508.25,506.25,508.25,195
20130901|2013-08-25 21:00,26,508.5,510,507.75,508.25,534
20130901|2013-08-25 21:30,26,508.5,508.5,506.75,508,192
20130901|2013-08-25 22:00,26,508.75,509.5,508,508,37
20130901|2013-08-25 22:30,26,508,509.5,507.25,509.25,80
20130901|2013-08-25 23:00,26,509.5,509.75,507.75,508,24
20130901|2013-08-25 23:30,26,508,508.25,507.5,508,11
20130901|2013-08-26 00:00,26,508.75,509,508,509,8
20130901|2013-08-26 00:30,26,508.75,508.75,508.75,508.75,1
20130901|2013-08-26 01:00,26,509,509,508,508,21
20130901|2013-08-26 01:30,26,508,508.5,507.75,507.75,73
20130901|2013-08-26 02:00,26,508,508.25,506,506,38
20130901|2013-08-26 02:30,26,506,506.75,505.25,506.25,107
20130901|2013-08-26 03:00,26,506.25,508,506,508,112
20130901|2013-08-26 03:30,26,508.25,509.5,507.75,509.25,169
20130901|2013-08-26 04:00,26,509.25,509.25,508,508,71
20130901|2013-08-26 04:30,26,508.25,509.75,508.25,509.5,172
20130901|2013-08-26 05:00,26,509.75,510.5,509.5,510,148
20130901|2013-08-26 05:30,26,510,511.5,510,511.25,195
20130901|2013-08-26 06:00,26,511.25,511.5,511,511.5,130
20130901|2013-08-26 06:30,26,511.75,512.75,507.25,507.25,234
20130901|2013-08-26 07:00,26,507.5,510.75,506.75,509.5,380
20130901|2013-08-26 07:30,26,509.5,510,507.75,509,217
20130901|2013-08-26 08:30,26,510,512.25,503.75,506.5,4748
20130901|2013-08-26 09:00,26,506.25,511.75,505.5,511.25,1794
20130901|2013-08-26 09:30,26,511,515,510,512.5,2899
20130901|2013-08-26 10:00,26,512.75,514.75,512.5,512.75,2212
20130901|2013-08-26 10:30,26,513.25,514.5,512.5,513.75,1123
20130901|2013-08-26 11:00,26,513.75,514.5,513.25,514.5,876
20130901|2013-08-26 11:30,26,514.25,522.75,513.5,518,3982
20130901|2013-08-26 12:00,26,518.5,522.75,517.75,520,1488
20130901|2013-08-26 12:30,26,519.75,521.25,517.75,519.5,1245
20130901|2013-08-26 13:00,26,519.25,519.75,513.5,517.5,3058
20130901|2013-08-26 19:00,27,515,519.25,514.25,517.75,601
20130901|2013-08-26 19:30,27,517.5,519.25,517,518.5,274
20130901|2013-08-26 20:00,27,518.5,518.5,515.5,516,166
20130901|2013-08-26 20:30,27,515.75,515.75,514.25,515.25,173
20130901|2013-08-26 21:00,27,515.5,516.25,514.75,516.25,56
20130901|2013-08-26 21:30,27,515.5,516,515.25,515.75,152
20130901|2013-08-26 22:00,27,516.25,517.75,516.25,517,24
20130901|2013-08-26 22:30,27,517,517,517,517,2
20130901|2013-08-26 23:00,27,517.25,518,517,517,11
20130901|2013-08-26 23:30,27,517,517,517,517,1
20130901|2013-08-27 00:00,27,516.5,516.75,516.5,516.75,2
20130901|2013-08-27 00:30,27,517,517.75,516.75,517,21
20130901|2013-08-27 01:00,27,517.25,517.5,516.5,516.5,25
20130901|2013-08-27 01:30,27,516.75,517.25,516.5,517.25,37
20130901|2013-08-27 02:00,27,516.75,517.75,516.25,516.25,157
20130901|2013-08-27 02:30,27,516.25,516.5,514,514,212
20130901|2013-08-27 03:00,27,514,514.75,513.25,514,240
20130901|2013-08-27 03:30,27,513.75,513.75,512.75,512.75,41
20130901|2013-08-27 04:00,27,513.25,513.5,512.75,513.5,61
20130901|2013-08-27 04:30,27,512.75,513,512,512.75,207
20130901|2013-08-27 05:00,27,513,514,512.75,514,57
20130901|2013-08-27 05:30,27,514,514.25,513.75,514,15
20130901|2013-08-27 06:00,27,513.75,514.25,512.5,514,87
20130901|2013-08-27 06:30,27,514,515.75,514,515.75,269
20130901|2013-08-27 07:00,27,515.5,516,514.25,514.25,190
20130901|2013-08-27 07:30,27,514.25,515.5,514,515,163
20130901|2013-08-27 08:30,27,516,518.5,513.25,513.5,2693
20130901|2013-08-27 09:00,27,513.5,514.25,505,506.5,3556
20130901|2013-08-27 09:30,27,506.75,508.5,505,506.25,2118
20130901|2013-08-27 10:00,27,506.25,509.5,506,509,1025
20130901|2013-08-27 10:30,27,509.25,511.75,507,507.25,1127
20130901|2013-08-27 11:00,27,507.25,509.75,506.75,509.25,898
20130901|2013-08-27 11:30,27,509.5,510,505.25,508,1213
20130901|2013-08-27 12:00,27,507.25,507.75,505.5,506,626
20130901|2013-08-27 12:30,27,505.75,507,504,504.75,789
20130901|2013-08-27 13:00,27,505,505,498.75,500.25,3132
20130901|2013-08-27 19:00,28,500,506.5,500,504.25,271
20130901|2013-08-27 19:30,28,504.25,505,504.25,504.75,25
20130901|2013-08-27 20:00,28,504.5,505.25,504.5,504.75,8
20130901|2013-08-27 20:30,28,505,505.25,504.5,505,22
20130901|2013-08-27 21:00,28,505.25,506,505,506,96
20130901|2013-08-27 21:30,28,506,506.5,504.75,504.75,25
20130901|2013-08-27 22:00,28,505,505.5,505,505.5,17
20130901|2013-08-27 22:30,28,505.25,505.5,505,505,11
20130901|2013-08-27 23:00,28,505.75,506,505.75,506,10
20130901|2013-08-27 23:30,28,505.75,506.25,505,505,45
20130901|2013-08-28 00:00,28,505.25,505.25,500.75,500.75,54
20130901|2013-08-28 00:30,28,501,503,499.75,503,96
20130901|2013-08-28 01:00,28,502.5,503.75,502.5,502.5,30
20130901|2013-08-28 01:30,28,502,502,500.75,502,45
20130901|2013-08-28 02:00,28,501.5,504.25,501,504.25,150
20130901|2013-08-28 02:30,28,504.25,505.75,503.75,505.75,92
20130901|2013-08-28 03:00,28,505.5,506.25,505.25,506.25,95
20130901|2013-08-28 03:30,28,506.25,506.25,505.75,505.75,63
20130901|2013-08-28 04:00,28,505.25,506.75,505.25,505.75,204
20130901|2013-08-28 04:30,28,505.75,506,501.75,503.25,119
20130901|2013-08-28 05:00,28,503,503.25,502.25,502.5,15
20130901|2013-08-28 05:30,28,502,502.25,501,501,36
20130901|2013-08-28 06:00,28,501.25,502.75,501.25,501.5,78
20130901|2013-08-28 06:30,28,501.5,501.5,496.5,497.25,147
20130901|2013-08-28 07:00,28,497,498.5,496.25,497.25,173
20130901|2013-08-28 07:30,28,497,497.5,495.5,496.5,253
20130901|2013-08-28 08:30,28,496,500.25,495.75,498.5,1917
20130901|2013-08-28 09:00,28,498.75,500.25,497,498.25,2486
20130901|2013-08-28 09:30,28,498.5,504,498.5,503.25,1871
20130901|2013-08-28 10:00,28,503,505.5,501.5,503.5,1766
20130901|2013-08-28 10:30,28,504,504,500,500.25,1223
20130901|2013-08-28 11:00,28,500.25,502.5,500,501,1383
20130901|2013-08-28 11:30,28,501,502.25,500.5,500.75,1273
20130901|2013-08-28 12:00,28,500.75,501.75,499.5,501.25,1772
20130901|2013-08-28 12:30,28,501.25,502.25,501,502,1528
20130901|2013-08-28 13:00,28,502,505,501.25,503.25,3413
20130901|2013-08-28 19:00,29,503.75,504,502.75,503.25,399
20130901|2013-08-28 19:30,29,502.75,502.75,501,502,117
20130901|2013-08-28 20:00,29,501.75,502.5,501,501.5,31
20130901|2013-08-28 20:30,29,501.5,501.5,500.25,500.25,37
20130901|2013-08-28 21:00,29,500,500.5,500,500.5,24
20130901|2013-08-28 21:30,29,500.25,501.25,500.25,501.25,59
20130901|2013-08-28 22:00,29,501.75,502,501.5,501.5,17
20130901|2013-08-28 22:30,29,501,501,501,501,1
20130901|2013-08-28 23:00,29,501.5,501.75,501.25,501.5,23
20130901|2013-08-28 23:30,29,501.5,502,501.25,502,13
20130901|2013-08-29 00:00,29,501.75,501.75,501.75,501.75,1
20130901|2013-08-29 00:30,29,502.25,502.25,500.75,501,16
20130901|2013-08-29 01:00,29,500.25,500.5,499,499,181
20130901|2013-08-29 01:30,29,499.25,499.5,499.25,499.5,18
20130901|2013-08-29 02:00,29,500,500.75,499.5,500.25,114
20130901|2013-08-29 02:30,29,500,501.5,499.5,501.5,68
20130901|2013-08-29 03:00,29,500.25,500.5,499.75,500.25,24
20130901|2013-08-29 03:30,29,500.25,500.5,499.75,500.25,77
20130901|2013-08-29 04:00,29,500,500.5,498.25,498.25,34
20130901|2013-08-29 04:30,29,498.5,500.25,498.5,500.25,20
20130901|2013-08-29 05:00,29,499.75,501.5,499,500.75,19
20130901|2013-08-29 06:00,29,500.5,501,500.25,500.25,56
20130901|2013-08-29 06:30,29,499.75,500,499.25,500,42
20130901|2013-08-29 07:00,29,499.5,500.25,498.75,499.25,60
20130901|2013-08-29 07:30,29,500,501,498.5,498.5,112
20130901|2013-08-29 08:30,29,498.5,503.25,498,501.75,2183
20130901|2013-08-29 09:00,29,502,503.5,499.5,501.25,1881
20130901|2013-08-29 09:30,29,501,504,500,502.5,1265
20130901|2013-08-29 10:00,29,502.5,503.5,500.75,502.25,1695
20130901|2013-08-29 10:30,29,502.5,503,498,499.5,1986
20130901|2013-08-29 11:00,29,499.5,503.5,499.25,503,1263
20130901|2013-08-29 11:30,29,503,504.5,502,503.75,1401
20130901|2013-08-29 12:00,29,504.25,504.25,500,500,852
20130901|2013-08-29 12:30,29,500,501,498.75,498.75,993
20130901|2013-08-29 13:00,29,498.75,500,496,496.5,3176
20130901|2013-08-29 19:00,30,496.75,497,495.25,496.5,222
20130901|2013-08-29 19:30,30,496.75,497,496.75,496.75,67
20130901|2013-08-29 20:00,30,496,496,495.5,495.5,25
20130901|2013-08-29 20:30,30,495.25,496,495,495.5,69
20130901|2013-08-29 21:00,30,495.75,495.75,495.25,495.25,14
20130901|2013-08-29 21:30,30,495.75,495.75,495,495,77
20130901|2013-08-29 22:00,30,495,495,495,495,31
20130901|2013-08-29 22:30,30,495.25,495.25,495.25,495.25,7
20130901|2013-08-29 23:00,30,495.25,495.25,495,495.25,21
20130901|2013-08-29 23:30,30,495.75,495.75,495,495.25,23
20130901|2013-08-30 00:00,30,495.25,495.75,495,495,47
20130901|2013-08-30 00:30,30,495,495.5,495,495.5,127
20130901|2013-08-30 01:00,30,495.75,495.75,495.25,495.5,8
20130901|2013-08-30 01:30,30,495.5,496,495.5,495.5,10
20130901|2013-08-30 02:00,30,495.25,496,495,496,22
20130901|2013-08-30 02:30,30,496.5,497,496.5,496.75,18
20130901|2013-08-30 03:30,30,496.5,496.5,496.5,496.5,2
20130901|2013-08-30 04:00,30,495.75,496.25,495,496.25,38
20130901|2013-08-30 05:00,30,496.25,496.5,496.25,496.25,11
20130901|2013-08-30 05:30,30,496,496.25,496,496,9
20130901|2013-08-30 06:00,30,496.25,496.75,495.5,495.75,15
20130901|2013-08-30 06:30,30,495.25,495.75,495.25,495.25,16
20130901|2013-08-30 07:00,30,495.25,496,495,496,56
20130901|2013-08-30 07:30,30,495.5,496.75,495.25,496.75,30
20130901|2013-08-30 08:30,30,497,499.5,495.5,496,968
20130901|2013-08-30 09:00,30,496,497.75,495.25,497,995
20130901|2013-08-30 09:30,30,497.25,498.25,495,495,679
20130901|2013-08-30 10:00,30,495,496,494.25,495.75,644
20130901|2013-08-30 10:30,30,495,495.25,492.5,492.75,724
20130901|2013-08-30 11:00,30,493,493.25,490,490.25,1327
20130901|2013-08-30 11:30,30,490.25,492.75,490.25,490.75,814
20130901|2013-08-30 12:00,30,490.75,490.75,488.75,489,421
20130901|2013-08-30 12:30,30,489.25,489.75,488.5,489,457
20130901|2013-08-30 13:00,30,489,497.5,487.75,497.25,2051
20130901|2013-09-02 19:00,3,501.25,504.5,501.25,502.5,292
20130901|2013-09-02 19:30,3,502,502,498.25,499.5,60
20130901|2013-09-02 20:00,3,500.5,500.75,498.5,498.5,17
20130901|2013-09-02 20:30,3,496,497.25,496,496.5,12
20130901|2013-09-02 21:00,3,496.5,497.25,496.5,497,4
20130901|2013-09-02 21:30,3,496.75,496.75,496.75,496.75,1
20130901|2013-09-02 22:00,3,497.75,497.75,497.75,497.75,1
20130901|2013-09-03 01:00,3,499.75,499.75,499.75,499.75,1
20130901|2013-09-03 01:30,3,499.75,499.75,499.75,499.75,9
20130901|2013-09-03 02:00,3,499.75,500,499.75,500,6
20130901|2013-09-03 03:00,3,501.25,501.25,501,501.25,7
20130901|2013-09-03 03:30,3,501.25,501.25,501.25,501.25,2
20130901|2013-09-03 04:00,3,500.5,501,500.5,501,3
20130901|2013-09-03 04:30,3,502.25,502.5,502.25,502.5,12
20130901|2013-09-03 05:30,3,503.5,503.75,503.25,503.75,31
20130901|2013-09-03 06:30,3,502.5,502.5,502.5,502.5,1
20130901|2013-09-03 07:00,3,501.75,502,501.25,501.25,36
20130901|2013-09-03 07:30,3,501.25,501.25,499.25,499.25,27
20130901|2013-09-03 08:30,3,499.5,502.75,498.5,498.5,755
20130901|2013-09-03 09:00,3,498.25,501.75,496,496.5,505
20130901|2013-09-03 09:30,3,495.5,496,486.25,488.75,564
20130901|2013-09-03 10:00,3,488.75,489.75,486,488.25,153
20130901|2013-09-03 10:30,3,488,488.25,486.25,487.5,54
20130901|2013-09-03 11:00,3,486.75,487.75,486.5,487,81
20130901|2013-09-03 11:30,3,486.75,487.25,486,486.5,97
20130901|2013-09-03 12:00,3,486.5,487.25,486,486.5,127
20130901|2013-09-03 12:30,3,486.5,492.5,486.5,492,643
20130901|2013-09-03 13:00,3,492.25,498.25,492,498,1516
20130901|2013-09-03 19:00,4,497,497,492.25,495.5,222
20130901|2013-09-03 19:30,4,495.25,496.25,495.25,496.25,8
20130901|2013-09-03 20:00,4,495,495,492.25,492.5,70
20130901|2013-09-03 20:30,4,492.5,492.5,487.5,490.75,31
20130901|2013-09-03 21:00,4,489.5,490.5,489.25,489.25,9
20130901|2013-09-03 21:30,4,490.25,490.25,490.25,490.25,1
20130901|2013-09-03 22:00,4,490.75,492.5,490.75,492.5,7
20130901|2013-09-03 23:30,4,492,494.75,492,493.5,45
20130901|2013-09-04 00:30,4,494.25,494.5,494,494,7
20130901|2013-09-04 02:00,4,495,495,495,495,1
20130901|2013-09-04 02:30,4,491,491,488.75,488.75,8
20130901|2013-09-04 03:00,4,490.75,490.75,490.75,490.75,2
20130901|2013-09-04 03:30,4,490.75,490.75,490.75,490.75,1
20130901|2013-09-04 04:00,4,490.5,492.75,490.5,492.75,40
20130901|2013-09-04 05:00,4,492,492.75,492,492.75,2
20130901|2013-09-04 05:30,4,492.75,492.75,492.75,492.75,1
20130901|2013-09-04 06:00,4,490.5,490.5,490.25,490.25,2
20130901|2013-09-04 06:30,4,491.25,491.25,491.25,491.25,1
20130901|2013-09-04 07:00,4,491.5,491.75,490,490,40
20130901|2013-09-04 07:30,4,490.5,491,490.25,490.75,19
20130901|2013-09-04 08:30,4,492,492.5,489.75,489.75,202
20130901|2013-09-04 09:00,4,490,492.5,489.75,491.5,217
20130901|2013-09-04 09:30,4,491.5,493,490.75,491.25,426
20130901|2013-09-04 10:00,4,491,492.5,489.75,491,347
20130901|2013-09-04 10:30,4,491,493.25,490.5,492.75,431
20130901|2013-09-04 11:00,4,492.75,495,492.5,493,193
20130901|2013-09-04 11:30,4,493,493.25,492,492,171
20130901|2013-09-04 12:00,4,492.5,492.5,490.25,491.75,118
20130901|2013-09-04 12:30,4,491.5,495.5,491.5,493,659
20130901|2013-09-04 13:00,4,493,495.25,491.5,494.5,229
20130901|2013-09-04 19:00,5,493.75,493.75,491,491,14
20130901|2013-09-04 20:00,5,491.75,491.75,491.75,491.75,1
20130901|2013-09-04 20:30,5,491.5,492.75,491.5,492.5,10
20130901|2013-09-04 21:30,5,492,493,492,493,3
20130901|2013-09-04 22:00,5,493.25,493.5,493.25,493.5,3
20130901|2013-09-04 22:30,5,493.5,493.5,493.5,493.5,5
20130901|2013-09-04 23:00,5,493.5,493.5,493.5,493.5,4
20130901|2013-09-04 23:30,5,492.25,493.75,492.25,493.75,2
20130901|2013-09-05 00:00,5,494,494,494,494,1
20130901|2013-09-05 01:00,5,491.5,491.5,491.5,491.5,4
20130901|2013-09-05 01:30,5,494,494,494,494,4
20130901|2013-09-05 03:00,5,492.25,492.25,492.25,492.25,1
20130901|2013-09-05 04:00,5,491,494,491,494,41
20130901|2013-09-05 04:30,5,494,494,494,494,2
20130901|2013-09-05 05:00,5,493.75,495,493.75,495,22
20130901|2013-09-05 05:30,5,493,493,492.5,493,3
20130901|2013-09-05 07:00,5,490.75,491,490,490.25,37
20130901|2013-09-05 07:30,5,490.25,491.25,489.75,490,34
20130901|2013-09-05 08:30,5,490.5,493,488.75,490.25,205
20130901|2013-09-05 09:00,5,488.25,489.75,486.75,489,222
20130901|2013-09-05 09:30,5,489,489,485,485,521
20130901|2013-09-05 10:00,5,485.25,486.75,485,485.5,361
20130901|2013-09-05 10:30,5,485.5,488.25,483.5,486.75,243
20130901|2013-09-05 11:00,5,487,488.5,486.25,487.75,96
20130901|2013-09-05 11:30,5,488.25,488.75,486,486,72
20130901|2013-09-05 12:00,5,486,486.75,485,485,66
20130901|2013-09-05 12:30,5,485,485.75,484,485.25,92
20130901|2013-09-05 13:00,5,486.5,490,486.25,489.75,634
20130901|2013-09-05 19:00,6,489.25,490,488.75,490,41
20130901|2013-09-05 21:00,6,489.25,489.25,489.25,489.25,1
20130901|2013-09-05 21:30,6,488.5,488.5,488.5,488.5,2
20130901|2013-09-05 23:00,6,488.75,488.75,488.75,488.75,1
20130901|2013-09-06 01:30,6,490,491,490,491,6
20130901|2013-09-06 02:00,6,490.75,491,490.75,491,4
20130901|2013-09-06 03:00,6,490,490.5,490,490,7
20130901|2013-09-06 06:00,6,490.75,491,490.75,491,4
20130901|2013-09-06 07:00,6,490.5,491,490.5,490.75,13
20130901|2013-09-06 07:30,6,490.25,491.25,489,491,28
20130901|2013-09-06 08:30,6,489.25,490.75,484.25,484.75,186
20130901|2013-09-06 09:00,6,484.75,490,484.5,489.75,86
20130901|2013-09-06 09:30,6,490,490,486.5,486.5,170
20130901|2013-09-06 10:00,6,488.5,488.75,487,488.75,50
20130901|2013-09-06 10:30,6,488,488.25,484.5,488,131
20130901|2013-09-06 11:00,6,487.25,488,487,488,14
20130901|2013-09-06 11:30,6,487.5,488.25,487.25,487.25,32
20130901|2013-09-06 12:00,6,488,491,488,489,139
20130901|2013-09-06 12:30,6,490.25,492.5,489.75,491.75,163
20130901|2013-09-06 13:00,6,491.5,492.5,489.75,492.25,227
20130901|2013-09-08 19:00,9,491,493.5,490.5,490.5,13
20130901|2013-09-08 20:00,9,490,490,487.5,487.5,22
20130901|2013-09-08 20:30,9,487.5,487.5,487.5,487.5,10
20130901|2013-09-08 21:00,9,487.5,489,487.5,489,3
20130901|2013-09-08 21:30,9,489.25,489.25,489.25,489.25,3
20130901|2013-09-08 23:00,9,489.25,489.25,489.25,489.25,1
20130901|2013-09-08 23:30,9,489.25,489.25,489.25,489.25,6
20130901|2013-09-09 03:00,9,487.5,488,487.5,488,4
20130901|2013-09-09 06:30,9,488.75,488.75,488.75,488.75,3
20130901|2013-09-09 07:00,9,487.5,487.5,487.5,487.5,8
20130901|2013-09-09 07:30,9,487.75,488.25,487.75,488.25,10
20130901|2013-09-09 08:30,9,487.5,488,484.5,485.75,114
20130901|2013-09-09 09:00,9,485,485.25,483.75,485,217
20130901|2013-09-09 09:30,9,484.25,485.25,479.75,480,439
20130901|2013-09-09 10:00,9,479.75,480,476.5,477.75,214
20130901|2013-09-09 10:30,9,477,478.25,476.25,477.5,126
20130901|2013-09-09 11:00,9,477.5,478.25,477,477,94
20130901|2013-09-09 11:30,9,477.25,478.5,475.5,476,96
20130901|2013-09-09 12:00,9,476,477.5,476,477,46
20130901|2013-09-09 12:30,9,476.75,477.5,476,477.5,24
20130901|2013-09-09 13:00,9,477,477.75,475.75,477.75,163
20130901|2013-09-09 19:00,10,475.5,475.5,473.5,473.5,31
20130901|2013-09-09 19:30,10,474.25,475,474.25,475,10
20130901|2013-09-09 20:30,10,475.5,476,475,476,10
20130901|2013-09-09 21:00,10,474.25,474.25,474.25,474.25,6
20130901|2013-09-09 21:30,10,473.75,473.75,473.75,473.75,4
20130901|2013-09-09 22:00,10,473.75,473.75,473.5,473.5,34
20130901|2013-09-09 22:30,10,473.5,473.5,473.5,473.5,6
20130901|2013-09-09 23:00,10,473.5,475,473.5,475,28
20130901|2013-09-10 01:00,10,475,475.5,475,475.5,11
20130901|2013-09-10 03:30,10,476.25,476.25,476.25,476.25,4
20130901|2013-09-10 05:00,10,476.25,476.5,476.25,476.5,2
20130901|2013-09-10 05:30,10,476,476,476,476,1
20130901|2013-09-10 06:00,10,476,476,475.25,476,7
20130901|2013-09-10 06:30,10,476,476,476,476,1
20130901|2013-09-10 07:00,10,476,476,475.5,476,3
20130901|2013-09-10 07:30,10,475,475.25,474.25,474.75,31
20130901|2013-09-10 08:30,10,475,476.5,472.75,473.25,271
20130901|2013-09-10 09:00,10,474,475.25,473.25,475,150
20130901|2013-09-10 09:30,10,475,476.25,475,475.25,216
20130901|2013-09-10 10:00,10,475,475,472.25,473.25,139
20130901|2013-09-10 10:30,10,473.25,475,472.5,475,51
20130901|2013-09-10 11:00,10,475,475,474.5,474.75,71
20130901|2013-09-10 11:30,10,475.25,476,474.25,474.25,92
20130901|2013-09-10 12:00,10,474.25,474.25,473.75,473.75,42
20130901|2013-09-10 12:30,10,474,474.5,473.75,474.5,105
20130901|2013-09-10 13:00,10,474.5,475,474,474.25,250
20130901|2013-09-10 19:00,11,474.5,474.5,474.5,474.5,2
20130901|2013-09-10 20:30,11,474,474,474,474,4
20130901|2013-09-11 01:30,11,474.5,474.75,474.5,474.75,6
20130901|2013-09-11 02:30,11,475,475,475,475,1
20130901|2013-09-11 04:00,11,476,476,474.25,474.25,45
20130901|2013-09-11 04:30,11,475.5,475.5,475.5,475.5,5
20130901|2013-09-11 06:00,11,476.5,476.75,476.5,476.75,13
20130901|2013-09-11 07:00,11,475.5,476,475.5,475.5,8
20130901|2013-09-11 07:30,11,475.75,475.75,474.5,474.5,6
20130901|2013-09-11 08:30,11,475.75,475.75,473,473.75,305
20130901|2013-09-11 09:00,11,474,474.25,473.75,474,61
20130901|2013-09-11 09:30,11,474,475.75,473.5,474.75,81
20130901|2013-09-11 10:00,11,475.25,475.5,474,475,60
20130901|2013-09-11 10:30,11,475,475,474,474.25,26
20130901|2013-09-11 11:00,11,474.75,475.25,474.75,474.75,37
20130901|2013-09-11 11:30,11,474.5,475,474.5,475,16
20130901|2013-09-11 12:00,11,475.25,476.25,474.5,475.5,55
20130901|2013-09-11 12:30,11,474.75,478.25,474.75,476.5,233
20130901|2013-09-11 13:00,11,477,480.25,477,480.25,91
20130901|2013-09-11 20:30,12,479.75,479.75,479.5,479.5,2
20130901|2013-09-11 23:30,12,478,478,478,478,4
20130901|2013-09-12 02:30,12,477,477,477,477,1
20130901|2013-09-12 06:00,12,477.5,477.5,477.5,477.5,1
20130901|2013-09-12 06:30,12,477.5,478.25,477.5,478.25,2
20130901|2013-09-12 07:00,12,478.25,478.25,478.25,478.25,1
20130901|2013-09-12 07:30,12,477.75,478.5,477.25,478.5,6
20130901|2013-09-12 08:30,12,478,482,478,482,61
20130901|2013-09-12 09:00,12,482,485.25,482,485.25,109
20130901|2013-09-12 09:30,12,485.75,485.75,483,484.5,82
20130901|2013-09-12 10:00,12,483.25,484,480.75,480.75,33
20130901|2013-09-12 10:30,12,480.25,480.25,475.75,477,275
20130901|2013-09-12 11:00,12,474,476.5,466.25,474.5,115
20130901|2013-09-12 11:30,12,471,475,469.75,475,48
20130901|2013-09-12 12:00,12,477,477,475,475,24
20130901|2013-09-12 12:30,12,473.5,474,471.5,474,124
20130901|2013-09-12 13:00,12,475,480,473.75,480,184
20130901|2013-09-12 19:00,13,479.75,479.75,479.75,479.75,4
20130901|2013-09-13 00:30,13,474.25,474.25,474.25,474.25,1
20130901|2013-09-13 01:00,13,479.75,479.75,479.75,479.75,1
20130901|2013-09-13 05:30,13,480.75,480.75,480.75,480.75,1
20130901|2013-09-13 06:30,13,479.25,479.25,479.25,479.25,1
20130901|2013-09-13 07:30,13,480.75,480.75,480.75,480.75,1
20130901|2013-09-13 08:30,13,477.5,477.5,475,475.75,148
20130901|2013-09-13 09:00,13,476,476,472.5,474.25,61
20130901|2013-09-13 09:30,13,472.5,473,471.25,471.5,38
20130901|2013-09-13 10:00,13,467.75,467.75,467.5,467.5,8
20130901|2013-09-13 10:30,13,466,467.75,462,463,20
20130901|2013-09-13 11:00,13,461,461,458,459.5,126
20130901|2013-09-13 11:30,13,459.5,462,452,452,8
20130901|2013-09-13 12:00,13,450,450,450,450,1
20131201|2013-05-21 13:00,21,519.25,521.5,518,519,5130
20131201|2013-05-21 19:00,22,519.25,522.25,519.25,521.5,1529
20131201|2013-05-21 19:30,22,522,524,521.75,523.25,724
20131201|2013-05-21 20:00,22,523.25,524.25,522,522.25,488
20131201|2013-05-21 20:30,22,522.25,523,522,522.75,216
20131201|2013-05-21 21:00,22,522.75,522.75,521.5,521.5,184
20131201|2013-05-21 21:30,22,521.75,521.75,521.75,521.75,25
20131201|2013-05-21 22:00,22,521.5,522,521.5,522,18
20131201|2013-05-21 22:30,22,522,522,521.5,521.5,62
20131201|2013-05-21 23:00,22,522,522.5,522,522.25,45
20131201|2013-05-21 23:30,22,522.25,522.5,521.75,522,41
20131201|2013-05-22 00:00,22,522,522,521.5,521.5,10
20131201|2013-05-22 00:30,22,522,522.25,521.75,521.75,16
20131201|2013-05-22 01:00,22,522.25,522.25,521.5,521.75,48
20131201|2013-05-22 01:30,22,521.5,522,521.5,522,36
20131201|2013-05-22 02:00,22,522,522.5,521.75,522.25,43
20131201|2013-05-22 02:30,22,522.25,523,522.25,523,121
20131201|2013-05-22 03:00,22,523,523,522,522.75,166
20131201|2013-05-22 03:30,22,522.5,522.75,522.25,522.75,60
20131201|2013-05-22 04:00,22,522.5,522.75,522.25,522.75,67
20131201|2013-05-22 04:30,22,522.75,522.75,522.25,522.25,59
20131201|2013-05-22 05:00,22,522.5,522.75,522.25,522.5,29
20131201|2013-05-22 05:30,22,522.5,522.75,522.25,522.75,89
20131201|2013-05-22 06:00,22,522.75,524,522.75,523.5,272
20131201|2013-05-22 06:30,22,523.25,523.5,522.75,523.5,49
20131201|2013-05-22 07:00,22,523,524,522.5,524,801
20131201|2013-05-22 07:30,22,523.75,524.75,523.5,523.75,1196
20131201|2013-05-22 08:30,22,523.75,527.5,522.25,526.5,8595
20131201|2013-05-22 09:00,22,526.5,527.25,525.75,527,2728
20131201|2013-05-22 09:30,22,527,529.25,526.75,529.25,6290
20131201|2013-05-22 10:00,22,529.25,529.75,528.5,529.25,4163
20131201|2013-05-22 10:30,22,529.25,530,527,527.25,3993
20131201|2013-05-22 11:00,22,527.5,528.25,527.25,527.5,1373
20131201|2013-05-22 11:30,22,527.75,527.75,525.75,526.25,3323
20131201|2013-05-22 12:00,22,526,529.75,525.5,529.5,3627
20131201|2013-05-22 12:30,22,529.5,530,528.5,529.75,2808
20131201|2013-05-22 13:00,22,529.75,531,528.75,530.25,6052
20131201|2013-05-22 19:00,23,529.75,530.25,529.25,530,476
20131201|2013-05-22 19:30,23,530,532.5,530,531.5,465
20131201|2013-05-22 20:00,23,531.25,531.5,530,530.75,172
20131201|2013-05-22 20:30,23,531,531,529.75,530.25,75
20131201|2013-05-22 21:00,23,530.25,530.75,529.75,529.75,52
20131201|2013-05-22 21:30,23,530.25,531,529.75,531,192
20131201|2013-05-22 22:00,23,530.5,530.75,530.25,530.75,26
20131201|2013-05-22 22:30,23,530.5,530.5,530.5,530.5,2
20131201|2013-05-22 23:00,23,530.25,531,530.25,530.5,9
20131201|2013-05-22 23:30,23,530.5,530.5,530,530.25,44
20131201|2013-05-23 00:00,23,530.25,530.25,530,530.25,18
20131201|2013-05-23 00:30,23,530.25,530.75,529.5,529.75,81
20131201|2013-05-23 01:00,23,529.5,530,529.25,529.5,60
20131201|2013-05-23 01:30,23,529.25,530,529.25,530,33
20131201|2013-05-23 02:00,23,530,530.5,529.5,530.5,149
20131201|2013-05-23 02:30,23,530.25,532,530.25,531,520
20131201|2013-05-23 03:00,23,530.75,530.75,527.5,528,628
20131201|2013-05-23 03:30,23,528,530.75,528,530,343
20131201|2013-05-23 04:00,23,530,530,527.5,527.5,218
20131201|2013-05-23 04:30,23,528,528.25,527.5,527.5,359
20131201|2013-05-23 05:00,23,527.75,528.5,527.75,528.25,105
20131201|2013-05-23 05:30,23,528.5,529,528.5,529,233
20131201|2013-05-23 06:00,23,528.75,528.75,528,528.25,60
20131201|2013-05-23 06:30,23,528.5,528.5,527.75,527.75,177
20131201|2013-05-23 07:00,23,527.75,528,527.5,527.75,357
20131201|2013-05-23 07:30,23,527.75,528,527,527,382
20131201|2013-05-23 08:30,23,527,530.5,525.25,528.25,6190
20131201|2013-05-23 09:00,23,528.5,532.75,528.25,529.5,3831
20131201|2013-05-23 09:30,23,529.5,530,528,529.75,2686
20131201|2013-05-23 10:00,23,530,532.25,529.5,531.25,1911
20131201|2013-05-23 10:30,23,531.25,532,530,531.75,905
20131201|2013-05-23 11:00,23,531.5,533.25,531.5,533,1665
20131201|2013-05-23 11:30,23,533,535,532.75,534.75,3306
20131201|2013-05-23 12:00,23,535,536.5,534.25,536.5,4323
20131201|2013-05-23 12:30,23,536.5,537.5,531.25,531.5,5858
20131201|2013-05-23 13:00,23,531.75,535.25,531.75,535,3339
20131201|2013-05-23 19:00,24,533.5,534,532.25,533.25,439
20131201|2013-05-23 19:30,24,533.25,534,533,533.25,126
20131201|2013-05-23 20:00,24,533,533.25,532.75,533.25,42
20131201|2013-05-23 20:30,24,533,533.25,532.75,533,25
20131201|2013-05-23 21:00,24,533,533.5,533,533.5,25
20131201|2013-05-23 21:30,24,533.25,533.5,532.75,532.75,106
20131201|2013-05-23 22:00,24,533,533.5,533,533,18
20131201|2013-05-23 22:30,24,533.75,533.75,532.25,532.75,121
20131201|2013-05-23 23:00,24,532.5,532.5,532.25,532.5,25
20131201|2013-05-23 23:30,24,532.5,532.75,532.25,532.25,21
20131201|2013-05-24 00:00,24,532.75,532.75,532.75,532.75,1
20131201|2013-05-24 00:30,24,532.75,532.75,532.25,532.5,23
20131201|2013-05-24 01:00,24,532.5,532.5,532.5,532.5,6
20131201|2013-05-24 01:30,24,532.5,532.5,532,532,73
20131201|2013-05-24 02:00,24,532.25,532.75,532.25,532.75,9
20131201|2013-05-24 02:30,24,532.25,532.25,532.25,532.25,1
20131201|2013-05-24 03:00,24,532,532.5,531.25,532.25,365
20131201|2013-05-24 03:30,24,532.25,533.5,532.25,533.25,36
20131201|2013-05-24 04:00,24,533,533,531.75,532.25,256
20131201|2013-05-24 04:30,24,532.25,532.25,531.5,532.25,101
20131201|2013-05-24 05:00,24,532,532.25,531.5,532,327
20131201|2013-05-24 05:30,24,531.75,532.5,531.5,532.5,96
20131201|2013-05-24 06:00,24,532.5,532.75,532.25,532.5,43
20131201|2013-05-24 06:30,24,532.75,533,532.25,532.5,129
20131201|2013-05-24 07:00,24,532.5,532.75,531.5,531.75,194
20131201|2013-05-24 07:30,24,531.75,532,531.25,531.5,223
20131201|2013-05-24 08:30,24,531,531,527,528.5,4899
20131201|2013-05-24 09:00,24,528.75,530,528.25,529,1945
20131201|2013-05-24 09:30,24,529,532.75,528.75,530.5,2747
20131201|2013-05-24 10:00,24,530.5,531.5,530,531,1423
20131201|2013-05-24 10:30,24,531,534,531,532.75,2666
20131201|2013-05-24 11:00,24,532.75,533.5,530.25,531.25,1812
20131201|2013-05-24 11:30,24,531,534,530.5,533.25,1838
20131201|2013-05-24 12:00,24,533.25,535.5,532,534,3037
20131201|2013-05-24 12:30,24,533.75,535.5,533.5,535.25,1250
20131201|2013-05-24 13:00,24,535.25,536.75,534.75,536,3744
20131201|2013-05-27 19:00,28,542.75,546.5,542.75,544,7803
20131201|2013-05-27 19:30,28,544.25,544.5,543.5,544,841
20131201|2013-05-27 20:00,28,544,544.5,542.25,543,759
20131201|2013-05-27 20:30,28,543.25,546,543,545.5,675
20131201|2013-05-27 21:00,28,545.25,547,545.25,547,732
20131201|2013-05-27 21:30,28,546.75,548.25,546.75,546.75,1048
20131201|2013-05-27 22:00,28,546.75,548,546.75,547.75,343
20131201|2013-05-27 22:30,28,547.75,547.75,546.5,547.25,99
20131201|2013-05-27 23:00,28,547.5,548.25,547.5,548.25,162
20131201|2013-05-27 23:30,28,548,548.25,547.75,548,92
20131201|2013-05-28 00:00,28,548,548.25,547.75,547.75,130
20131201|2013-05-28 00:30,28,548,548,547.75,548,60
20131201|2013-05-28 01:00,28,548,548.75,547.75,548.5,491
20131201|2013-05-28 01:30,28,548,548,544.25,544.5,406
20131201|2013-05-28 02:00,28,544.5,545.5,544.25,545,165
20131201|2013-05-28 02:30,28,545,545,542.5,542.5,813
20131201|2013-05-28 03:00,28,542.5,542.5,541.5,542,575
20131201|2013-05-28 03:30,28,542,542,541.5,541.75,364
20131201|2013-05-28 04:00,28,542,543,542,542.5,233
20131201|2013-05-28 04:30,28,542.25,542.75,542,542.5,82
20131201|2013-05-28 05:00,28,542.5,544.25,542.5,543.5,420
20131201|2013-05-28 05:30,28,543.5,544,543.25,544,125
20131201|2013-05-28 06:00,28,544,544,542.75,543.5,330
20131201|2013-05-28 06:30,28,543.25,544.25,543,543.75,336
20131201|2013-05-28 07:00,28,544,547.25,543.75,547,1996
20131201|2013-05-28 07:30,28,547,548.25,546.5,548,1155
20131201|2013-05-28 08:30,28,549,554.25,548,552.5,17106
20131201|2013-05-28 09:00,28,552.25,554.25,552,553.25,6104
20131201|2013-05-28 09:30,28,553.5,553.75,549.5,551.75,8179
20131201|2013-05-28 10:00,28,551.75,552.5,549,549.25,3440
20131201|2013-05-28 10:30,28,549.25,549.75,545.25,545.5,6413
20131201|2013-05-28 11:00,28,545.5,547.5,544.25,547.25,2633
20131201|2013-05-28 11:30,28,547.5,549.5,547,549,2396
20131201|2013-05-28 12:00,28,549,549.75,548.75,549.25,2284
20131201|2013-05-28 12:30,28,549.25,549.5,547.25,548,3352
20131201|2013-05-28 13:00,28,548,552,548,551.25,6584
20131201|2013-05-28 19:00,29,551,553,550,551.5,2531
20131201|2013-05-28 19:30,29,551.75,552.5,551.5,551.5,229
20131201|2013-05-28 20:00,29,551.75,552,551,551.75,106
20131201|2013-05-28 20:30,29,551.75,552.25,551,551.75,326
20131201|2013-05-28 21:00,29,551.75,552.5,551.75,552.5,70
20131201|2013-05-28 21:30,29,552.75,554,552.75,553.75,669
20131201|2013-05-28 22:00,29,553.5,554.5,552.75,553,248
20131201|2013-05-28 22:30,29,553.25,554,553,553.5,84
20131201|2013-05-28 23:00,29,553.25,553.5,553.25,553.5,34
20131201|2013-05-28 23:30,29,553.5,553.5,553,553,52
20131201|2013-05-29 00:00,29,552.75,553.25,552,552.25,99
20131201|2013-05-29 00:30,29,552.5,553,552,552.75,174
20131201|2013-05-29 01:00,29,553,553.75,553,553.25,86
20131201|2013-05-29 01:30,29,553.25,553.5,552,552,87
20131201|2013-05-29 02:00,29,552,552.25,550.5,550.75,241
20131201|2013-05-29 02:30,29,550.5,550.75,550.5,550.5,116
20131201|2013-05-29 03:00,29,550.75,550.75,549,549.75,590
20131201|2013-05-29 03:30,29,549.75,549.75,549.25,549.5,55
20131201|2013-05-29 04:00,29,549.25,549.75,549,549.5,343
20131201|2013-05-29 04:30,29,549.5,550.5,549,550,507
20131201|2013-05-29 05:00,29,550.25,550.75,550,550,132
20131201|2013-05-29 05:30,29,550,551.25,550,551.25,84
20131201|2013-05-29 06:00,29,551.25,553,551.25,551.25,215
20131201|2013-05-29 06:30,29,551.5,553,551.25,553,342
20131201|2013-05-29 07:00,29,553.25,557.25,553,556.25,3517
20131201|2013-05-29 07:30,29,556.5,557.25,552.75,553.5,1514
20131201|2013-05-29 08:30,29,554,556.75,552.5,554.5,7788
20131201|2013-05-29 09:00,29,554,555.5,552,552.75,4577
20131201|2013-05-29 09:30,29,552.5,553,550.5,552.75,6116
20131201|2013-05-29 10:00,29,552.75,553,549,551.75,5798
20131201|2013-05-29 10:30,29,552.25,553,551.5,551.5,3167
20131201|2013-05-29 11:00,29,551.5,554.5,549.5,554,4281
20131201|2013-05-29 11:30,29,554.25,559.5,554.25,558.5,11004
20131201|2013-05-29 12:00,29,558.5,566.75,558.25,562.25,21847
20131201|2013-05-29 12:30,29,562.25,568,562.25,565,14666
20131201|2013-05-29 13:00,29,565.25,567.5,562.75,566.5,11488
20131201|2013-05-29 19:00,30,563.75,566,563.5,565,1907
20131201|2013-05-29 19:30,30,565.5,565.75,565,565,154
20131201|2013-05-29 20:00,30,565,565.5,564,564.5,378
20131201|2013-05-29 20:30,30,564.5,565,563.5,563.5,214
20131201|2013-05-29 21:00,30,563.75,564,563.25,563.75,148
20131201|2013-05-29 21:30,30,564,565.75,564,565.5,213
20131201|2013-05-29 22:00,30,565.5,566,564.5,566,166
20131201|2013-05-29 22:30,30,565.5,566,565.5,565.75,110
20131201|2013-05-29 23:00,30,565.75,566,565.75,566,61
20131201|2013-05-29 23:30,30,566,566,565.75,566,10
20131201|2013-05-30 00:00,30,566,566.25,565.75,566,52
20131201|2013-05-30 00:30,30,566,566,565.75,566,255
20131201|2013-05-30 01:00,30,566,566.75,566,566.5,88
20131201|2013-05-30 01:30,30,566.5,567,566.5,567,38
20131201|2013-05-30 02:00,30,567,567,566,566,277
20131201|2013-05-30 02:30,30,566.25,566.5,566,566.25,292
20131201|2013-05-30 03:00,30,566.5,566.5,565.25,565.25,590
20131201|2013-05-30 03:30,30,565.25,565.25,564.5,564.5,274
20131201|2013-05-30 04:00,30,564.5,565,562.75,562.75,382
20131201|2013-05-30 04:30,30,562.75,563.5,562.5,563.5,381
20131201|2013-05-30 05:00,30,563.25,563.25,561.75,562,429
20131201|2013-05-30 05:30,30,562,563.25,561.5,563,312
20131201|2013-05-30 06:00,30,563,563.25,562,562.5,339
20131201|2013-05-30 06:30,30,562.5,562.75,561.25,561.25,748
20131201|2013-05-30 07:00,30,561.25,562.5,561.25,562.25,946
20131201|2013-05-30 07:30,30,562.25,563,562,563,285
20131201|2013-05-30 08:30,30,564.25,564.5,558.75,559.75,9206
20131201|2013-05-30 09:00,30,559.75,560.75,558.5,560.5,3600
20131201|2013-05-30 09:30,30,560.75,561.25,559,560,5262
20131201|2013-05-30 10:00,30,560,560,557,557.5,5287
20131201|2013-05-30 10:30,30,557.75,559.5,556.25,559.25,2750
20131201|2013-05-30 11:00,30,559,559.5,557.5,558,2274
20131201|2013-05-30 11:30,30,558.25,559.75,557.75,559,2427
20131201|2013-05-30 12:00,30,559,559.5,558,559.25,1952
20131201|2013-05-30 12:30,30,559,560,557.75,559.25,2310
20131201|2013-05-30 13:00,30,559.25,564,559.25,564,5718
20131201|2013-05-30 19:00,31,562,562.5,558,559,872
20131201|2013-05-30 19:30,31,558.75,560.75,557.75,560.75,307
20131201|2013-05-30 20:00,31,560.5,561,560,560,100
20131201|2013-05-30 20:30,31,560.5,561.75,560.5,561.75,96
20131201|2013-05-30 21:00,31,562,564.75,561.5,564.5,577
20131201|2013-05-30 21:30,31,564.25,565,564,564.75,219
20131201|2013-05-30 22:00,31,564.5,565,563.25,564,133
20131201|2013-05-30 22:30,31,564,564.5,564,564.5,41
20131201|2013-05-30 23:00,31,564.75,564.75,563.75,564,33
20131201|2013-05-30 23:30,31,564,564,563.75,564,23
20131201|2013-05-31 00:00,31,563.75,564,563.5,563.75,18
20131201|2013-05-31 00:30,31,563.5,564,563.5,563.5,34
20131201|2013-05-31 01:00,31,563.75,564,563.25,563.25,32
20131201|2013-05-31 01:30,31,563.25,563.75,563,563.75,51
20131201|2013-05-31 02:00,31,563.25,564,563,563.75,58
20131201|2013-05-31 02:30,31,563.75,564.25,563.5,564,214
20131201|2013-05-31 03:00,31,563.75,564.5,562.75,563,195
20131201|2013-05-31 03:30,31,563.25,564.5,563.25,564.5,126
20131201|2013-05-31 04:00,31,564.25,564.5,563,563.75,200
20131201|2013-05-31 04:30,31,563.5,564.25,563.25,564.25,211
20131201|2013-05-31 05:00,31,564,564.5,564,564.5,202
20131201|2013-05-31 05:30,31,564.25,565.5,564,565.25,411
20131201|2013-05-31 06:00,31,565.25,565.5,564.75,565,137
20131201|2013-05-31 06:30,31,565,565.5,564.25,564.25,290
20131201|2013-05-31 07:00,31,564.5,564.75,561.25,561.75,901
20131201|2013-05-31 07:30,31,561.75,562.5,561.25,562,454
20131201|2013-05-31 08:30,31,562,566,561.25,564,7025
20131201|2013-05-31 09:00,31,564.25,564.25,561.75,562.5,4273
20131201|2013-05-31 09:30,31,562.5,567,561.5,566.5,6362
20131201|2013-05-31 10:00,31,566.5,569,566.5,568,8309
20131201|2013-05-31 10:30,31,568.25,571.75,568,569,10121
20131201|2013-05-31 11:00,31,569,569.25,566.25,566.5,3699
20131201|2013-05-31 11:30,31,566.5,568.25,565.75,567.75,3271
20131201|2013-05-31 12:00,31,568,571.25,567.75,571.25,5572
20131201|2013-05-31 12:30,31,571.25,573,568.75,569.25,7959
20131201|2013-05-31 13:00,31,569.25,570.25,566.5,567.25,8681
20131201|2013-06-02 19:00,3,565,569.75,564,569.75,3355
20131201|2013-06-02 19:30,3,569.75,569.75,567,568,912
20131201|2013-06-02 20:00,3,568,569,566.75,568.5,331
20131201|2013-06-02 20:30,3,568.25,569,568.25,568.25,188
20131201|2013-06-02 21:00,3,568.5,568.75,568.25,568.5,132
20131201|2013-06-02 21:30,3,568.75,570.75,568.75,570.75,567
20131201|2013-06-02 22:00,3,570.75,571.75,570.5,571.5,607
20131201|2013-06-02 22:30,3,571.75,572,571.25,571.5,224
20131201|2013-06-02 23:00,3,571.5,571.75,571.5,571.5,19
20131201|2013-06-02 23:30,3,571.5,572,571.5,571.5,85
20131201|2013-06-03 00:00,3,571.75,572,571.5,572,10
20131201|2013-06-03 00:30,3,571.75,571.75,571.75,571.75,6
20131201|2013-06-03 01:00,3,571.75,572,571.25,571.75,36
20131201|2013-06-03 01:30,3,572,572,571.75,572,57
20131201|2013-06-03 02:00,3,571.75,572,571.25,572,122
20131201|2013-06-03 02:30,3,571.75,571.75,569.25,569.25,412
20131201|2013-06-03 03:00,3,569.5,571,568.75,569.75,254
20131201|2013-06-03 03:30,3,569.75,570,569.5,569.5,137
20131201|2013-06-03 04:00,3,569.75,570,569.5,569.5,191
20131201|2013-06-03 04:30,3,569.75,570,569.5,569.75,558
20131201|2013-06-03 05:00,3,570,570.75,569.75,570.75,322
20131201|2013-06-03 05:30,3,570.75,571.5,570.5,571.5,298
20131201|2013-06-03 06:00,3,571,572,570.75,571.75,233
20131201|2013-06-03 06:30,3,571.5,572.5,571.25,572.5,602
20131201|2013-06-03 07:00,3,572.5,573,572,572,651
20131201|2013-06-03 07:30,3,572.25,573.5,572,573,382
20131201|2013-06-03 08:30,3,572.75,573,570,571,6546
20131201|2013-06-03 09:00,3,571.25,572,570.25,570.75,4022
20131201|2013-06-03 09:30,3,570.5,570.5,556.75,557.75,18164
20131201|2013-06-03 10:00,3,557.5,557.75,552.25,553.25,11782
20131201|2013-06-03 10:30,3,553.25,555.75,552.5,555.5,3277
20131201|2013-06-03 11:00,3,555.75,559,553.5,558.25,3041
20131201|2013-06-03 11:30,3,558.5,562,558.25,559.5,4348
20131201|2013-06-03 12:00,3,559.5,560,558.25,559.75,1365
20131201|2013-06-03 12:30,3,560,561.75,559.5,560.5,2603
20131201|2013-06-03 13:00,3,560.5,561.5,558.25,559.25,4348
20131201|2013-06-03 19:00,4,554.5,555.75,553.25,555.5,394
20131201|2013-06-03 19:30,4,556.5,556.5,555.5,555.5,26
20131201|2013-06-03 20:00,4,556,556,553.25,554,520
20131201|2013-06-03 20:30,4,554.25,554.5,554,554.5,377
20131201|2013-06-03 21:00,4,554.5,554.75,554,554.5,212
20131201|2013-06-03 21:30,4,554.5,554.75,554,554,138
20131201|2013-06-03 22:00,4,554,555,553.5,554,153
20131201|2013-06-03 22:30,4,554,554.25,553.5,554,91
20131201|2013-06-03 23:00,4,553.75,554,553.5,553.5,104
20131201|2013-06-03 23:30,4,553.5,553.75,553.5,553.75,56
20131201|2013-06-04 00:00,4,553.75,554,553.75,554,45
20131201|2013-06-04 00:30,4,554,554,553.75,554,72
20131201|2013-06-04 01:00,4,554,554.25,553.75,553.75,38
20131201|2013-06-04 01:30,4,554,554,552.25,552.5,292
20131201|2013-06-04 02:00,4,552.25,553,552,552.25,302
20131201|2013-06-04 02:30,4,552,552.5,547.75,549.25,1592
20131201|2013-06-04 03:00,4,549,550.25,549,550.25,604
20131201|2013-06-04 03:30,4,550.25,551.5,550,550.75,233
20131201|2013-06-04 04:00,4,551,552,550.5,552,369
20131201|2013-06-04 04:30,4,552,553,551.5,552,218
20131201|2013-06-04 05:00,4,552.25,552.5,551.5,551.5,210
20131201|2013-06-04 05:30,4,551.5,551.5,551.25,551.25,104
20131201|2013-06-04 06:00,4,551,551.25,550.25,550.5,338
20131201|2013-06-04 06:30,4,550.75,550.75,549.25,549.75,437
20131201|2013-06-04 07:00,4,550,550,549,549.5,546
20131201|2013-06-04 07:30,4,549.75,549.75,548.5,548.5,338
20131201|2013-06-04 08:30,4,549,551.75,546.75,551.5,7353
20131201|2013-06-04 09:00,4,551.5,551.5,547.5,549.75,3417
20131201|2013-06-04 09:30,4,549.75,555.5,549.75,555.25,8548
20131201|2013-06-04 10:00,4,555.25,556,551.75,551.75,4615
20131201|2013-06-04 10:30,4,551.5,552.25,549,550.25,3816
20131201|2013-06-04 11:00,4,550.5,550.5,546.25,547,3908
20131201|2013-06-04 11:30,4,547,552.25,547,551.5,4325
20131201|2013-06-04 12:00,4,551.75,552.75,551.25,551.75,1486
20131201|2013-06-04 12:30,4,551.75,553,550.75,550.75,2152
20131201|2013-06-04 13:00,4,550.5,554.5,550.5,553.5,4486
20131201|2013-06-04 19:00,5,553,553.5,552.25,553,552
20131201|2013-06-04 19:30,5,552.75,552.75,552.25,552.5,47
20131201|2013-06-04 20:00,5,552,552.5,549.5,549.75,540
20131201|2013-06-04 20:30,5,549.75,549.75,548.25,548.5,661
20131201|2013-06-04 21:00,5,548.5,548.75,548,548.75,226
20131201|2013-06-04 21:30,5,548.5,549.25,548.25,548.75,351
20131201|2013-06-04 22:00,5,548.75,549.5,548,549,160
20131201|2013-06-04 22:30,5,549,549,548.25,548.5,51
20131201|2013-06-04 23:00,5,548.25,548.75,548.25,548.5,63
20131201|2013-06-04 23:30,5,548.5,549.25,548,549,197
20131201|2013-06-05 00:00,5,548.75,549,548.25,548.5,52
20131201|2013-06-05 00:30,5,548.5,548.5,548,548.25,66
20131201|2013-06-05 01:00,5,548,549.5,548,549.25,163
20131201|2013-06-05 01:30,5,549.25,549.75,549,549.75,116
20131201|2013-06-05 02:00,5,549.5,550.25,549,550,191
20131201|2013-06-05 02:30,5,550.25,550.25,549,549,121
20131201|2013-06-05 03:00,5,549,549.5,548.5,549,100
20131201|2013-06-05 03:30,5,549.25,549.5,548,548.25,394
20131201|2013-06-05 04:00,5,548.25,548.75,548,548.25,381
20131201|2013-06-05 04:30,5,548.25,548.75,548,548.25,480
20131201|2013-06-05 05:00,5,548.5,549.25,548.25,549.25,202
20131201|2013-06-05 05:30,5,549.5,550,549,549,147
20131201|2013-06-05 06:00,5,549,549.25,549,549,198
20131201|2013-06-05 06:30,5,549,549.25,548.5,548.5,215
20131201|2013-06-05 07:00,5,548.5,549.5,548,549.25,611
20131201|2013-06-05 07:30,5,549.25,550,549.25,549.75,231
20131201|2013-06-05 08:30,5,549,549.75,547.75,548,5339
20131201|2013-06-05 09:00,5,548,549.5,546.25,547.25,4770
20131201|2013-06-05 09:30,5,547.5,549.75,547,547.25,5019
20131201|2013-06-05 10:00,5,547.25,548,544.5,544.75,4567
20131201|2013-06-05 10:30,5,545,546.75,544.5,545.5,3368
20131201|2013-06-05 11:00,5,545.75,546.75,545,545,2549
20131201|2013-06-05 11:30,5,545,545.75,543.25,545.25,4287
20131201|2013-06-05 12:00,5,545.25,545.25,543.25,543.5,2643
20131201|2013-06-05 12:30,5,543.75,544,542.25,543.25,5690
20131201|2013-06-05 13:00,5,543.25,543.75,541.25,541.75,7439
20131201|2013-06-05 19:00,6,542.25,542.25,540.5,540.5,816
20131201|2013-06-05 19:30,6,540.5,541,540,540.5,431
20131201|2013-06-05 20:00,6,540.25,541.5,540.25,540.75,251
20131201|2013-06-05 20:30,6,541,541.25,540.5,541.25,280
20131201|2013-06-05 21:00,6,541.25,542.75,541.25,542.75,323
20131201|2013-06-05 21:30,6,542.75,544,542.75,543.75,517
20131201|2013-06-05 22:00,6,543.25,543.75,543.25,543.5,73
20131201|2013-06-05 22:30,6,543.5,544,543.25,543.75,87
20131201|2013-06-05 23:00,6,544,544,543.25,543.5,15
20131201|2013-06-05 23:30,6,543.5,544,543.25,544,34
20131201|2013-06-06 00:00,6,543.5,543.75,543.25,543.5,25
20131201|2013-06-06 00:30,6,543.25,544,543.25,543.75,66
20131201|2013-06-06 01:00,6,543.75,543.75,543.75,543.75,1
20131201|2013-06-06 01:30,6,543.75,544,543.5,544,66
20131201|2013-06-06 02:00,6,543.5,544,539.5,539.5,638
20131201|2013-06-06 02:30,6,539.75,541,539.75,541,41
20131201|2013-06-06 03:00,6,540.75,541.25,540.75,541.25,81
20131201|2013-06-06 03:30,6,541.5,541.5,540.75,541,78
20131201|2013-06-06 04:00,6,541.5,542.25,540.75,541.75,163
20131201|2013-06-06 04:30,6,541.75,542,541.25,541.25,165
20131201|2013-06-06 05:00,6,541.5,544,541.5,543.25,409
20131201|2013-06-06 05:30,6,543.5,544.5,543.5,544,148
20131201|2013-06-06 06:00,6,544.25,544.5,543.25,544,128
20131201|2013-06-06 06:30,6,544.25,545,543.5,544.25,251
20131201|2013-06-06 07:00,6,544,545,544,544,313
20131201|2013-06-06 07:30,6,544.5,545,543.25,545,399
20131201|2013-06-06 08:30,6,545.25,547.75,543.75,545.75,6479
20131201|2013-06-06 09:00,6,545.5,549.5,545,548,3955
20131201|2013-06-06 09:30,6,548,549,543.5,544.25,5113
20131201|2013-06-06 10:00,6,544,547.5,544,545.5,2274
20131201|2013-06-06 10:30,6,545.5,546.25,544.25,546.25,1712
20131201|2013-06-06 11:00,6,546.25,546.5,545,545.25,1542
20131201|2013-06-06 11:30,6,545.25,546.75,544.5,545.75,2756
20131201|2013-06-06 12:00,6,545.75,546.5,545,546.25,953
20131201|2013-06-06 12:30,6,546.25,546.5,545.25,546.5,896
20131201|2013-06-06 13:00,6,546.5,549.75,546,549.5,5928
20131201|2013-06-06 19:00,7,547,548.25,547,548.25,758
20131201|2013-06-06 19:30,7,548.25,548.25,548,548.25,343
20131201|2013-06-06 20:00,7,548.25,548.5,547.75,548,251
20131201|2013-06-06 20:30,7,547.75,548,547,547.75,75
20131201|2013-06-06 21:00,7,547.75,548,547.5,547.75,41
20131201|2013-06-06 21:30,7,547.5,547.5,547.5,547.5,31
20131201|2013-06-06 22:00,7,547.5,547.5,547,547,29
20131201|2013-06-06 22:30,7,547.25,547.5,547.25,547.25,19
20131201|2013-06-06 23:00,7,547.25,547.75,547.25,547.75,69
20131201|2013-06-06 23:30,7,547.5,548.25,547.5,547.75,106
20131201|2013-06-07 00:00,7,547.75,548,547.75,547.75,11
20131201|2013-06-07 00:30,7,547.75,548,547.5,547.5,30
20131201|2013-06-07 01:00,7,548,548,547.5,548,39
20131201|2013-06-07 01:30,7,548.25,548.25,548,548.25,35
20131201|2013-06-07 02:00,7,548,548.25,548,548,143
20131201|2013-06-07 02:30,7,548,548.25,548,548.25,51
20131201|2013-06-07 03:00,7,548.25,548.5,548.25,548.5,97
20131201|2013-06-07 03:30,7,548.5,548.5,548.25,548.5,28
20131201|2013-06-07 04:00,7,548.5,548.5,548.25,548.5,89
20131201|2013-06-07 04:30,7,548.5,548.5,548,548.25,345
20131201|2013-06-07 05:00,7,548.5,548.75,548.5,548.5,495
20131201|2013-06-07 05:30,7,548.5,549.75,548.5,549.5,271
20131201|2013-06-07 06:00,7,549.5,551.5,549.5,551.5,974
20131201|2013-06-07 06:30,7,551.5,553.5,551.5,552.75,1123
20131201|2013-06-07 07:00,7,552.75,554.25,552.5,554.25,1800
20131201|2013-06-07 07:30,7,554,556,554,555.5,1029
20131201|2013-06-07 08:30,7,555.5,558.5,552.25,553,8843
20131201|2013-06-07 09:00,7,553,553.75,552.25,553,2446
20131201|2013-06-07 09:30,7,553,555,552.75,554.25,4164
20131201|2013-06-07 10:00,7,554.5,555.5,552.75,555.25,2857
20131201|2013-06-07 10:30,7,555.25,559.5,554.5,558.5,7800
20131201|2013-06-07 11:00,7,558.5,559,556.5,558,3247
20131201|2013-06-07 11:30,7,558,558.5,556,556.5,2814
20131201|2013-06-07 12:00,7,556.75,557.25,553.5,555,4260
20131201|2013-06-07 12:30,7,555,557.5,555,557,3200
20131201|2013-06-07 13:00,7,557,559.75,555.5,559,7482
20131201|2013-06-09 19:00,10,551.25,554,549.5,551.5,2663
20131201|2013-06-09 19:30,10,551.5,551.75,551.25,551.5,387
20131201|2013-06-09 20:00,10,551.75,552.25,551.75,552,102
20131201|2013-06-09 20:30,10,552.25,552.5,552.25,552.5,157
20131201|2013-06-09 21:00,10,552.25,552.75,552,552.5,279
20131201|2013-06-09 21:30,10,552.5,552.75,552.5,552.75,83
20131201|2013-06-09 22:00,10,552.75,554.25,552.5,554,321
20131201|2013-06-09 22:30,10,554.25,554.25,553.5,553.5,48
20131201|2013-06-09 23:00,10,553.25,553.25,552.75,552.75,40
20131201|2013-06-09 23:30,10,553.25,553.25,553.25,553.25,2
20131201|2013-06-10 00:00,10,553,553,552.5,552.5,80
20131201|2013-06-10 00:30,10,552.5,552.5,552.5,552.5,4
20131201|2013-06-10 01:00,10,552.25,552.25,551.75,552,93
20131201|2013-06-10 01:30,10,552,552.5,552,552.25,24
20131201|2013-06-10 02:00,10,552.25,552.5,552.25,552.5,13
20131201|2013-06-10 02:30,10,552.25,552.5,551.75,552.5,25
20131201|2013-06-10 03:00,10,552.5,552.75,552,552,73
20131201|2013-06-10 03:30,10,551.75,552.25,551.75,552.25,82
20131201|2013-06-10 04:00,10,552.5,553,552.5,552.5,227
20131201|2013-06-10 04:30,10,552.25,552.25,551.75,551.75,40
20131201|2013-06-10 05:00,10,552,552,551.5,551.5,181
20131201|2013-06-10 05:30,10,551.5,551.75,551.25,551.25,85
20131201|2013-06-10 06:00,10,551.25,551.5,551,551.25,219
20131201|2013-06-10 06:30,10,551.25,551.25,550,550.5,365
20131201|2013-06-10 07:00,10,550.5,550.75,547.5,548.5,1044
20131201|2013-06-10 07:30,10,548.5,549.5,547.75,549.5,447
20131201|2013-06-10 08:30,10,548.25,550,542,543.5,9752
20131201|2013-06-10 09:00,10,543.5,545,543,543.5,3887
20131201|2013-06-10 09:30,10,543.5,544.75,540.25,544.5,8379
20131201|2013-06-10 10:00,10,544.5,544.75,543.5,544.25,3262
20131201|2013-06-10 10:30,10,544,545.5,543.5,545.5,2812
20131201|2013-06-10 11:00,10,545.25,548,544.5,547.25,3139
20131201|2013-06-10 11:30,10,547.25,549.5,546.75,547.75,3188
20131201|2013-06-10 12:00,10,548,548.25,545.25,545.5,2268
20131201|2013-06-10 12:30,10,545.5,545.75,543.75,545,4105
20131201|2013-06-10 13:00,10,545,547.75,544.5,545,4587
20131201|2013-06-10 19:00,11,546,546,542.25,544,1217
20131201|2013-06-10 19:30,11,544.25,544.25,541.75,542.5,408
20131201|2013-06-10 20:00,11,543,543,542.5,542.75,95
20131201|2013-06-10 20:30,11,542.75,543.5,542.25,543,112
20131201|2013-06-10 21:00,11,543,543.5,542.75,543,54
20131201|2013-06-10 21:30,11,543.25,543.5,543,543.5,44
20131201|2013-06-10 22:00,11,543.75,545.25,543.5,544.75,678
20131201|2013-06-10 22:30,11,544.75,545,543.75,544,135
20131201|2013-06-10 23:00,11,544,544.75,544,544.5,57
20131201|2013-06-10 23:30,11,544.5,544.5,544.25,544.25,3
20131201|2013-06-11 00:00,11,544.5,544.5,544.25,544.5,9
20131201|2013-06-11 00:30,11,544.25,544.5,544.25,544.25,15
20131201|2013-06-11 01:00,11,544.25,544.5,544,544,51
20131201|2013-06-11 01:30,11,544.5,545.5,544.5,545.5,86
20131201|2013-06-11 02:00,11,545.25,545.25,544.5,545.25,53
20131201|2013-06-11 02:30,11,545.5,545.75,544.5,545.5,94
20131201|2013-06-11 03:00,11,545.5,545.75,544.75,545.25,119
20131201|2013-06-11 03:30,11,545.25,546,545.25,546,500
20131201|2013-06-11 04:00,11,546,547.5,545.75,546.75,328
20131201|2013-06-11 04:30,11,546.75,548,546.25,548,368
20131201|2013-06-11 05:00,11,547.75,548,547,547,54
20131201|2013-06-11 05:30,11,547,547,545.75,546.25,360
20131201|2013-06-11 06:00,11,546.25,546.75,545.75,545.75,218
20131201|2013-06-11 06:30,11,545.75,545.75,544.75,545,217
20131201|2013-06-11 07:00,11,544.75,546.5,544.75,546.5,260
20131201|2013-06-11 07:30,11,546.75,547.25,546.5,547.25,319
20131201|2013-06-11 08:30,11,546,549,545.75,546.5,5491
20131201|2013-06-11 09:00,11,546.5,546.75,543.75,545.5,1994
20131201|2013-06-11 09:30,11,545.5,552.75,545.5,549.25,5938
20131201|2013-06-11 10:00,11,549.5,550.25,549,549,648
20131201|2013-06-11 11:30,11,550.75,551.5,550.5,550.75,314
20131201|2013-06-11 12:00,11,551,551.25,548.5,548.5,1826
20131201|2013-06-11 12:30,11,548.5,549.5,548,548.75,3124
20131201|2013-06-11 13:00,11,548.5,551.5,547.25,551.25,9313
20131201|2013-06-11 19:00,12,550.25,551,549.25,549.5,471
20131201|2013-06-11 19:30,12,549.25,550.25,549.25,550.25,136
20131201|2013-06-11 20:00,12,550.25,550.25,549.25,549.25,54
20131201|2013-06-11 20:30,12,549.5,549.5,548.5,549,58
20131201|2013-06-11 21:00,12,549,549.5,549,549.25,13
20131201|2013-06-11 21:30,12,549,549.5,549,549.5,67
20131201|2013-06-11 22:00,12,549.5,549.75,547.5,548,324
20131201|2013-06-11 22:30,12,548,548.5,547.5,547.5,78
20131201|2013-06-11 23:00,12,547.5,547.5,547.25,547.25,165
20131201|2013-06-11 23:30,12,547.25,547.5,547.25,547.5,9
20131201|2013-06-12 00:00,12,547.75,548,547.75,547.75,34
20131201|2013-06-12 00:30,12,547.5,548.25,547.5,548.25,180
20131201|2013-06-12 01:00,12,548,549.75,548,549,139
20131201|2013-06-12 01:30,12,548.5,550.25,548,550,154
20131201|2013-06-12 02:00,12,550,550.5,549.5,550,100
20131201|2013-06-12 02:30,12,550.25,550.75,550.25,550.5,99
20131201|2013-06-12 03:00,12,550.25,551,550,550.75,174
20131201|2013-06-12 03:30,12,551,551,550,550,50
20131201|2013-06-12 04:00,12,550,551.25,550,550.75,34
20131201|2013-06-12 04:30,12,550.75,551.25,550,551.25,115
20131201|2013-06-12 05:00,12,551,551.25,550.25,550.25,119
20131201|2013-06-12 05:30,12,550.25,550.25,549.25,549.5,349
20131201|2013-06-12 06:00,12,549.75,550.75,549.75,550,127
20131201|2013-06-12 06:30,12,550,550.5,549.75,550,162
20131201|2013-06-12 07:00,12,549.75,550,548.25,548.75,590
20131201|2013-06-12 07:30,12,548.75,549,547.25,547.25,420
20131201|2013-06-12 08:30,12,546,549,545,545.75,5501
20131201|2013-06-12 09:00,12,545.5,548.5,545,547.25,3597
20131201|2013-06-12 09:30,12,547.5,547.5,544.25,545.5,4053
20131201|2013-06-12 10:00,12,545.5,546,544.75,545.75,1613
20131201|2013-06-12 10:30,12,545.75,546,540.5,543,4941
20131201|2013-06-12 11:00,12,543.25,543.25,532.25,538.25,24865
20131201|2013-06-12 11:30,12,538.25,539.75,537.25,537.75,3673
20131201|2013-06-12 12:00,12,538,538.5,537,537.5,2770
20131201|2013-06-12 12:30,12,537.5,538.5,537,537.75,2505
20131201|2013-06-12 13:00,12,537.75,539,536.5,537.5,5350
20131201|2013-06-12 19:00,13,538.25,538.75,537.5,537.5,770
20131201|2013-06-12 19:30,13,537.75,537.75,536.5,537.25,467
20131201|2013-06-12 20:00,13,537,537,536,536.25,349
20131201|2013-06-12 20:30,13,536.5,536.5,535.25,535.25,225
20131201|2013-06-12 21:00,13,535.5,535.75,535,535.5,193
20131201|2013-06-12 21:30,13,535.5,536,535,535.75,360
20131201|2013-06-12 22:00,13,535.75,537,535.75,536.75,176
20131201|2013-06-12 22:30,13,536.75,536.75,536,536,145
20131201|2013-06-12 23:00,13,536.25,536.25,535.5,536.25,60
20131201|2013-06-12 23:30,13,536.25,536.25,535.75,535.75,23
20131201|2013-06-13 00:00,13,536,536.5,536,536.25,53
20131201|2013-06-13 00:30,13,536.25,536.5,536.25,536.5,53
20131201|2013-06-13 01:00,13,536.5,536.5,536.25,536.5,76
20131201|2013-06-13 01:30,13,536.75,537.75,536.5,537.75,92
20131201|2013-06-13 02:00,13,538,538.5,538,538,62
20131201|2013-06-13 02:30,13,538,538,536.25,536.25,141
20131201|2013-06-13 03:00,13,536.25,537.5,536.25,537,135
20131201|2013-06-13 03:30,13,537,537.5,536.75,537.25,94
20131201|2013-06-13 04:00,13,537.25,538,537.25,537.5,67
20131201|2013-06-13 04:30,13,537.75,539,537.75,539,366
20131201|2013-06-13 05:00,13,538.75,538.75,538,538,187
20131201|2013-06-13 05:30,13,537.75,537.75,537,537.25,243
20131201|2013-06-13 06:00,13,537.5,538.5,536.75,537,244
20131201|2013-06-13 06:30,13,537.25,537.75,537,537,195
20131201|2013-06-13 07:00,13,537,537,536,536,272
20131201|2013-06-13 07:30,13,536.25,536.75,536.25,536.5,136
20131201|2013-06-13 08:30,13,536.5,537.5,532,534,7210
20131201|2013-06-13 09:00,13,534,535,532.75,533.25,3454
20131201|2013-06-13 09:30,13,533.25,534.5,532.25,532.5,5158
20131201|2013-06-13 10:00,13,532.5,532.5,530.25,530.75,7540
20131201|2013-06-13 10:30,13,530.75,532.5,529,532,6865
20131201|2013-06-13 11:00,13,532,532.75,530.75,532,2618
20131201|2013-06-13 11:30,13,532.25,534.5,532,534.25,3244
20131201|2013-06-13 12:00,13,534.5,535,533,533.25,2238
20131201|2013-06-13 12:30,13,533.5,535.75,533.25,534.25,2876
20131201|2013-06-13 13:00,13,534,537,532.5,536.5,5333
20131201|2013-06-13 19:00,14,534,535,533.75,534.25,883
20131201|2013-06-13 19:30,14,534.25,534.25,533,533.25,434
20131201|2013-06-13 20:00,14,533,533.5,532.5,532.5,305
20131201|2013-06-13 20:30,14,532.5,532.75,532,532.5,193
20131201|2013-06-13 21:00,14,532.5,533,532.25,532.5,86
20131201|2013-06-13 21:30,14,532.5,533,532.5,533,17
20131201|2013-06-13 22:00,14,533,533.5,533,533.25,43
20131201|2013-06-13 22:30,14,533.5,534,533,533.25,102
20131201|2013-06-13 23:00,14,533,533.5,533,533.25,29
20131201|2013-06-13 23:30,14,533,533.75,533,533.5,43
20131201|2013-06-14 00:00,14,533.5,533.5,533,533.25,110
20131201|2013-06-14 00:30,14,533.25,533.25,533,533.25,35
20131201|2013-06-14 01:00,14,533,533.5,533,533.5,56
20131201|2013-06-14 01:30,14,533.5,534,533.5,533.75,76
20131201|2013-06-14 02:00,14,534,534.25,533.25,533.5,99
20131201|2013-06-14 02:30,14,533.5,534.75,533.5,534.75,165
20131201|2013-06-14 03:00,14,534.25,535,534.25,534.5,112
20131201|2013-06-14 03:30,14,534.5,534.75,534.25,534.75,121
20131201|2013-06-14 04:00,14,534.5,535,534.5,535,243
20131201|2013-06-14 04:30,14,535,535.5,534.75,535,183
20131201|2013-06-14 05:00,14,535,535,534.5,534.75,43
20131201|2013-06-14 05:30,14,534.75,535.75,534.25,534.25,402
20131201|2013-06-14 06:00,14,534.25,534.5,534,534,32
20131201|2013-06-14 06:30,14,534,534.75,534,534.75,299
20131201|2013-06-14 07:00,14,534.5,535.25,534.5,535,380
20131201|2013-06-14 07:30,14,535,536.25,535,535.75,1008
20131201|2013-06-14 08:30,14,536,536.75,530.5,531.5,6259
20131201|2013-06-14 09:00,14,531.5,532.5,530.5,531.75,3868
20131201|2013-06-14 09:30,14,531.75,532.75,531.25,531.25,2843
20131201|2013-06-14 10:00,14,531.25,532.5,531,531.5,1826
20131201|2013-06-14 10:30,14,531.75,532,531.5,531.5,1255
20131201|2013-06-14 11:00,14,531.5,532.75,531.5,532.25,1246
20131201|2013-06-14 11:30,14,532,532.5,531,531.5,2298
20131201|2013-06-14 12:00,14,531.75,534.75,531.5,534.25,2917
20131201|2013-06-14 12:30,14,534.5,535.5,533.5,534.5,4318
20131201|2013-06-14 13:00,14,534.5,536.5,531.25,532,8703
20131201|2013-06-16 19:00,17,528,528,525.75,526.75,4213
20131201|2013-06-16 19:30,17,526.75,527,526.25,526.5,369
20131201|2013-06-16 20:00,17,526.5,527.75,526,527.25,706
20131201|2013-06-16 20:30,17,527.25,527.75,527,527,240
20131201|2013-06-16 21:00,17,527,527.5,526.75,527.5,157
20131201|2013-06-16 21:30,17,527.5,528,527.25,527.75,269
20131201|2013-06-16 22:00,17,527.75,528.25,527.5,528,186
20131201|2013-06-16 22:30,17,528,528.75,528,528.5,190
20131201|2013-06-16 23:00,17,528.75,528.75,528.5,528.75,22
20131201|2013-06-16 23:30,17,528.75,528.75,528.5,528.75,12
20131201|2013-06-17 00:00,17,528.25,528.75,528.25,528.75,18
20131201|2013-06-17 00:30,17,528.75,528.75,528.5,528.75,39
20131201|2013-06-17 01:00,17,528.75,529.25,528.75,529.25,227
20131201|2013-06-17 01:30,17,529,529.25,528.75,528.75,97
20131201|2013-06-17 02:00,17,528.75,529.25,528.75,529,135
20131201|2013-06-17 02:30,17,529,529.25,529,529,50
20131201|2013-06-17 03:00,17,529,529.75,529,529,98
20131201|2013-06-17 03:30,17,529,529.5,528.75,529,85
20131201|2013-06-17 04:00,17,529,529.5,528.75,529.5,55
20131201|2013-06-17 04:30,17,529.5,530,529.25,529.75,160
20131201|2013-06-17 05:00,17,529.75,529.75,529,529.25,109
20131201|2013-06-17 05:30,17,529.5,529.5,529,529,271
20131201|2013-06-17 06:00,17,529,529.5,528.5,528.75,162
20131201|2013-06-17 06:30,17,528.75,528.75,527.5,527.5,352
20131201|2013-06-17 07:00,17,527.5,527.5,527,527,304
20131201|2013-06-17 07:30,17,527.25,527.5,527,527.25,281
20131201|2013-06-17 08:30,17,527.5,533,527.5,532,7632
20131201|2013-06-17 09:00,17,532,533,531.5,532.25,3588
20131201|2013-06-17 09:30,17,532.25,537.5,531.5,536.25,10762
20131201|2013-06-17 10:00,17,536.25,538.25,535.75,537.5,5731
20131201|2013-06-17 10:30,17,537.5,537.5,535,536.25,2967
20131201|2013-06-17 11:00,17,536.25,538.75,536,538.5,3968
20131201|2013-06-17 11:30,17,538.25,538.5,536.75,537.5,1840
20131201|2013-06-17 12:00,17,537.75,538,535.75,536.5,2333
20131201|2013-06-17 12:30,17,536.25,537.5,534.5,537.25,2906
20131201|2013-06-17 13:00,17,537.25,541.5,536,540.75,10514
20131201|2013-06-17 19:00,18,538.5,541,537.25,540.25,1038
20131201|2013-06-17 19:30,18,540.25,540.75,539.75,540,381
20131201|2013-06-17 20:00,18,540,541,539.75,540,433
20131201|2013-06-17 20:30,18,540,540.75,540,540.75,76
20131201|2013-06-17 21:00,18,540.5,541,540.25,540.5,130
20131201|2013-06-17 21:30,18,540.5,541,540.25,540.5,91
20131201|2013-06-17 22:00,18,540,540.5,540,540.25,90
20131201|2013-06-17 22:30,18,540.5,540.75,540.5,540.5,30
20131201|2013-06-17 23:00,18,540.5,540.75,540.5,540.5,57
20131201|2013-06-17 23:30,18,540.25,540.5,540.25,540.25,14
20131201|2013-06-18 00:00,18,540.25,540.25,540.25,540.25,13
20131201|2013-06-18 00:30,18,540.25,540.5,539,539,115
20131201|2013-06-18 01:00,18,539.25,539.25,537.75,538,277
20131201|2013-06-18 01:30,18,538.25,538.25,537.75,537.75,107
20131201|2013-06-18 02:00,18,538.25,538.5,538,538.25,70
20131201|2013-06-18 02:30,18,538.25,538.5,538,538.5,44
20131201|2013-06-18 03:00,18,538.5,539.25,538.5,539,127
20131201|2013-06-18 03:30,18,539.25,540,539.25,540,119
20131201|2013-06-18 04:00,18,539.75,540,538.5,539,173
20131201|2013-06-18 04:30,18,539,539.5,538.75,539,120
20131201|2013-06-18 05:00,18,539.25,541,539.25,540.5,428
20131201|2013-06-18 05:30,18,540.25,540.5,539.75,540,213
20131201|2013-06-18 06:00,18,539.75,540.25,538.5,539,180
20131201|2013-06-18 06:30,18,539.25,539.5,538.25,538.25,610
20131201|2013-06-18 07:00,18,538.5,539,537.5,537.5,921
20131201|2013-06-18 07:30,18,537.5,538,536.25,538,774
20131201|2013-06-18 08:30,18,538,540.5,536,539.75,5660
20131201|2013-06-18 09:00,18,539.75,543,539,542.5,7407
20131201|2013-06-18 09:30,18,542.5,549.25,541.5,546.5,19374
20131201|2013-06-18 10:00,18,546.5,547.75,542.75,543.25,8572
20131201|2013-06-18 10:30,18,544.25,544.75,541.25,544.25,4383
20131201|2013-06-18 11:00,18,544,547.5,544,546.5,5710
20131201|2013-06-18 11:30,18,546.75,548.5,546,548,5013
20131201|2013-06-18 12:00,18,548.25,549.25,547.25,548.25,3667
20131201|2013-06-18 12:30,18,548.5,551,548.25,550.25,9786
20131201|2013-06-18 13:00,18,550.5,551,548.5,550.5,11758
20131201|2013-06-18 19:00,19,549,551,548.5,549,1402
20131201|2013-06-18 19:30,19,548.75,548.75,548,548.5,233
20131201|2013-06-18 20:00,19,548.5,548.5,547.5,547.5,270
20131201|2013-06-18 20:30,19,547.5,548,547.25,547.75,245
20131201|2013-06-18 21:00,19,548,548,547.5,547.75,131
20131201|2013-06-18 21:30,19,547.75,548,547.25,547.5,24
20131201|2013-06-18 22:00,19,547.75,548,547.5,547.75,50
20131201|2013-06-18 22:30,19,548,548,547.25,547.5,61
20131201|2013-06-18 23:00,19,547.5,547.75,547.25,547.75,87
20131201|2013-06-18 23:30,19,547.5,547.75,547.5,547.5,30
20131201|2013-06-19 00:00,19,547.75,548,547.5,548,32
20131201|2013-06-19 00:30,19,548,548,547.75,547.75,25
20131201|2013-06-19 01:00,19,548,548,547.75,547.75,136
20131201|2013-06-19 01:30,19,548,548,547.25,547.5,189
20131201|2013-06-19 02:00,19,547.25,549,547.25,549,431
20131201|2013-06-19 02:30,19,549.25,549.5,548.5,548.5,59
20131201|2013-06-19 03:00,19,548.5,549,547.75,548,108
20131201|2013-06-19 03:30,19,547.75,548,547.5,547.75,243
20131201|2013-06-19 04:00,19,547.75,547.75,547,547.5,276
20131201|2013-06-19 04:30,19,547.75,547.75,547,547,191
20131201|2013-06-19 05:00,19,547,548,547,547.75,39
20131201|2013-06-19 05:30,19,547.75,548.75,547.75,548.75,143
20131201|2013-06-19 06:00,19,549,550,549,549.75,109
20131201|2013-06-19 06:30,19,549.75,550,548.75,549,473
20131201|2013-06-19 07:00,19,548.75,550,548.5,548.5,512
20131201|2013-06-19 07:30,19,548.5,550,547.75,549.25,1091
20131201|2013-06-19 08:30,19,547.5,553.75,547,552.25,7404
20131201|2013-06-19 09:00,19,552.5,556.75,552,554.5,7972
20131201|2013-06-19 09:30,19,554.5,561,554.25,559,20600
20131201|2013-06-19 10:00,19,558.75,559.5,556.25,557,7620
20131201|2013-06-19 10:30,19,556.75,557.75,555,556.5,4193
20131201|2013-06-19 11:00,19,556.5,560.5,555.75,560.25,7472
20131201|2013-06-19 11:30,19,560.25,561.5,559,561.5,8008
20131201|2013-06-19 12:00,19,561.5,565,561.25,564.25,10833
20131201|2013-06-19 12:30,19,564.5,569.25,564.25,569.25,14797
20131201|2013-06-19 13:00,19,569.25,571,567.25,569.75,22548
20131201|2013-06-19 19:00,20,568,568.5,565.5,566,2824
20131201|2013-06-19 19:30,20,565.75,566.5,565.75,566,191
20131201|2013-06-19 20:00,20,566.25,566.25,563.25,563.75,1384
20131201|2013-06-19 20:30,20,563.75,565,563,564.25,462
20131201|2013-06-19 21:00,20,564.75,564.75,563.5,564.25,191
20131201|2013-06-19 21:30,20,564,564.75,564,564.5,91
20131201|2013-06-19 22:00,20,564.5,565,564.25,565,146
20131201|2013-06-19 22:30,20,565,565.5,563.75,563.75,208
20131201|2013-06-19 23:00,20,564,565.25,563.5,565.25,168
20131201|2013-06-19 23:30,20,564.75,565,563.75,563.75,91
20131201|2013-06-20 00:00,20,564,564,563.5,563.75,35
20131201|2013-06-20 00:30,20,563.5,564,563,563,250
20131201|2013-06-20 01:00,20,563.25,563.5,562.75,563.5,261
20131201|2013-06-20 01:30,20,563.5,563.75,563,563,130
20131201|2013-06-20 02:00,20,563,563.75,562.75,562.75,659
20131201|2013-06-20 02:30,20,563,563.25,561.25,562.5,795
20131201|2013-06-20 03:00,20,562.5,562.5,561.5,561.75,458
20131201|2013-06-20 03:30,20,561.75,562.25,561.25,562.25,601
20131201|2013-06-20 04:00,20,562.25,563,562,562.5,529
20131201|2013-06-20 04:30,20,562.5,563.5,562.25,563.25,583
20131201|2013-06-20 05:00,20,563.25,563.5,562.75,563,864
20131201|2013-06-20 05:30,20,563,564,562.75,562.75,651
20131201|2013-06-20 06:00,20,562.5,563.25,562.25,562.75,235
20131201|2013-06-20 06:30,20,562.75,563.25,562,562.25,408
20131201|2013-06-20 07:00,20,562.25,563.25,562.25,562.25,1107
20131201|2013-06-20 07:30,20,562.25,562.75,561.5,561.75,1105
20131201|2013-06-20 08:30,20,561.5,564,559.5,563.5,10283
20131201|2013-06-20 09:00,20,563.5,563.75,555.75,556.25,12414
20131201|2013-06-20 09:30,20,556.25,558,552,556.75,13067
20131201|2013-06-20 10:00,20,556.5,557,553.75,556.75,4494
20131201|2013-06-20 10:30,20,556.75,562,556.5,558.5,5556
20131201|2013-06-20 11:00,20,558.5,561.5,557.5,561.5,4230
20131201|2013-06-20 11:30,20,561.75,564,560.5,562.5,6442
20131201|2013-06-20 12:00,20,562.5,563,558.75,559.5,4816
20131201|2013-06-20 12:30,20,559.75,560.75,557,559.5,6537
20131201|2013-06-20 13:00,20,559.25,561.5,558,560.5,7375
20131201|2013-06-20 19:00,21,559.75,560,557,558.25,667
20131201|2013-06-20 19:30,21,558.25,559,557.75,558.75,68
20131201|2013-06-20 20:00,21,558.75,559.25,558.75,559.25,77
20131201|2013-06-20 20:30,21,559.25,559.25,558.75,559,49
20131201|2013-06-20 21:00,21,559,559.25,558.75,559.25,41
20131201|2013-06-20 21:30,21,559.25,559.75,559.25,559.5,39
20131201|2013-06-20 22:00,21,559.75,559.75,558.25,558.75,104
20131201|2013-06-20 22:30,21,559,559,557.25,557.5,187
20131201|2013-06-20 23:00,21,557.5,557.5,556.25,556.75,110
20131201|2013-06-20 23:30,21,557,557,556,556,144
20131201|2013-06-21 00:00,21,555.75,555.75,555,555.25,98
20131201|2013-06-21 00:30,21,555.25,555.5,554.75,555,114
20131201|2013-06-21 01:00,21,555,556.75,555,556.25,85
20131201|2013-06-21 01:30,21,556.5,556.5,554.5,554.5,157
20131201|2013-06-21 02:00,21,554.25,554.5,554,554.25,380
20131201|2013-06-21 02:30,21,554,555,554,554.5,249
20131201|2013-06-21 03:00,21,554.75,555.5,554,555.25,97
20131201|2013-06-21 03:30,21,555,555.5,555,555,212
20131201|2013-06-21 04:00,21,555,555.5,555,555.25,77
20131201|2013-06-21 04:30,21,555,555,554.25,554.25,424
20131201|2013-06-21 05:00,21,554.25,554.75,553.75,554.25,179
20131201|2013-06-21 05:30,21,554.5,554.75,554.25,554.75,40
20131201|2013-06-21 06:00,21,554.75,557.25,554.75,557,468
20131201|2013-06-21 06:30,21,557,557.25,556.25,557,241
20131201|2013-06-21 07:00,21,557,557.25,556.25,557,285
20131201|2013-06-21 07:30,21,557.25,558.5,556.25,556.25,740
20131201|2013-06-21 08:30,21,556.5,561.75,554.5,560.75,8239
20131201|2013-06-21 09:00,21,560.75,561.25,557,557.5,3666
20131201|2013-06-21 09:30,21,557.5,563.25,557.25,562.75,9769
20131201|2013-06-21 10:00,21,562.75,565,561.25,561.75,7246
20131201|2013-06-21 10:30,21,561.75,562,558,561.75,5659
20131201|2013-06-21 11:00,21,561.75,563.5,561,562.25,3625
20131201|2013-06-21 11:30,21,562,562,558,559,5165
20131201|2013-06-21 12:00,21,559.25,560.5,558.75,560.25,2435
20131201|2013-06-21 12:30,21,560.25,561,559,559.25,4320
20131201|2013-06-21 13:00,21,559.25,559.75,554.5,555.5,11315
20131201|2013-06-23 19:00,24,547.5,549.25,545.25,546,5151
20131201|2013-06-23 19:30,24,546,546.25,544.25,544.5,1294
20131201|2013-06-23 20:00,24,544.75,546.5,544.25,545.75,279
20131201|2013-06-23 20:30,24,545.75,548,545.5,548,689
20131201|2013-06-23 21:00,24,548,548.5,548,548.5,336
20131201|2013-06-23 21:30,24,548.75,549,547.5,547.75,368
20131201|2013-06-23 22:00,24,547.75,548,547.5,547.5,80
20131201|2013-06-23 22:30,24,547.75,548,547.5,547.75,68
20131201|2013-06-23 23:00,24,547.75,548,547.5,547.5,27
20131201|2013-06-23 23:30,24,547.5,547.75,547.5,547.75,30
20131201|2013-06-24 00:00,24,547.75,547.75,547.25,547.5,81
20131201|2013-06-24 00:30,24,547.25,547.5,547,547.5,23
20131201|2013-06-24 01:00,24,547.5,547.5,547,547,91
20131201|2013-06-24 01:30,24,547,547.5,547,547.25,265
20131201|2013-06-24 02:00,24,547.25,547.5,546.5,547,392
20131201|2013-06-24 02:30,24,547,547.75,547,547.5,203
20131201|2013-06-24 03:00,24,547.75,548.25,547.5,548,500
20131201|2013-06-24 03:30,24,548,548.5,547,548,373
20131201|2013-06-24 04:00,24,548.25,548.25,547.25,547.25,164
20131201|2013-06-24 04:30,24,547.25,547.5,546,547,568
20131201|2013-06-24 05:00,24,547,547,546.5,546.5,170
20131201|2013-06-24 05:30,24,546.5,547.25,546.5,547,101
20131201|2013-06-24 06:00,24,547.25,547.75,546.5,546.75,220
20131201|2013-06-24 06:30,24,546.75,547.25,545,545.25,625
20131201|2013-06-24 07:00,24,545.25,545.5,543.5,543.75,1452
20131201|2013-06-24 07:30,24,543.75,544,543,543.75,1353
20131201|2013-06-24 08:30,24,545,546,542.5,544,10655
20131201|2013-06-24 09:00,24,543.75,547.5,543.75,546.5,5663
20131201|2013-06-24 09:30,24,546.5,546.5,542.5,545.75,9367
20131201|2013-06-24 10:00,24,545.75,547.25,545.25,546.25,5681
20131201|2013-06-24 10:30,24,546,548,545.5,547,3135
20131201|2013-06-24 11:00,24,547,547.25,545.5,545.75,1455
20131201|2013-06-24 11:30,24,546,546.75,544.5,545.25,2741
20131201|2013-06-24 12:00,24,545.25,546.75,545,546.75,2478
20131201|2013-06-24 12:30,24,546.5,547.25,545.25,546.75,3580
20131201|2013-06-24 13:00,24,546.75,547.5,545.25,547.5,9465
20131201|2013-06-24 19:00,25,546.5,549.75,546.5,549.25,1067
20131201|2013-06-24 19:30,25,549.25,549.75,548.25,549.25,383
20131201|2013-06-24 20:00,25,549.5,549.5,548.5,549,169
20131201|2013-06-24 20:30,25,548.75,549,547.5,548,215
20131201|2013-06-24 21:00,25,548,549.25,548,548.75,359
20131201|2013-06-24 21:30,25,549,549,547.75,548,126
20131201|2013-06-24 22:00,25,548.25,548.25,548,548.25,26
20131201|2013-06-24 22:30,25,548,549.25,548,549,179
20131201|2013-06-24 23:00,25,549,549.25,548.75,548.75,20
20131201|2013-06-24 23:30,25,549,549,548.75,549,8
20131201|2013-06-25 00:00,25,549,549,549,549,24
20131201|2013-06-25 00:30,25,549,549.5,549,549.5,106
20131201|2013-06-25 01:00,25,549.25,549.75,548.75,549.75,142
20131201|2013-06-25 01:30,25,549.25,549.75,549.25,549.75,117
20131201|2013-06-25 02:00,25,549.75,550,549.75,550,296
20131201|2013-06-25 02:30,25,550,550.5,549.75,550.5,320
20131201|2013-06-25 03:00,25,550.5,550.5,549.75,550.25,545
20131201|2013-06-25 03:30,25,550.25,550.75,550,550.5,253
20131201|2013-06-25 04:00,25,550.75,551,550.5,550.75,169
20131201|2013-06-25 04:30,25,550.75,551,550.5,551,441
20131201|2013-06-25 05:00,25,551,551,549.25,549.75,356
20131201|2013-06-25 05:30,25,549.75,550.25,549.5,550.25,122
20131201|2013-06-25 06:00,25,550.5,551,550.5,550.75,298
20131201|2013-06-25 06:30,25,550.75,550.75,550.25,550.5,507
20131201|2013-06-25 07:00,25,550.5,550.75,548.5,548.75,754
20131201|2013-06-25 07:30,25,548.75,549,547.5,547.5,429
20131201|2013-06-25 08:30,25,548.25,550,543.75,544,6948
20131201|2013-06-25 09:00,25,544,544.75,543,543.75,5164
20131201|2013-06-25 09:30,25,543.75,544,541.5,542.25,9628
20131201|2013-06-25 10:00,25,542.25,545.5,542,544.5,5085
20131201|2013-06-25 10:30,25,544.25,544.75,542.5,542.75,3475
20131201|2013-06-25 11:00,25,542.5,543.5,542.5,543.25,2074
20131201|2013-06-25 11:30,25,543.5,545.75,543,543.75,4344
20131201|2013-06-25 12:00,25,543.75,545,543.5,543.75,2585
20131201|2013-06-25 12:30,25,544,545.75,543.75,544.5,3688
20131201|2013-06-25 13:00,25,544.5,547.25,544,545,7689
20131201|2013-06-25 19:00,26,544.5,545.5,544.25,544.75,299
20131201|2013-06-25 19:30,26,544.75,545,544.5,544.5,48
20131201|2013-06-25 20:00,26,544.5,545,544.5,544.5,128
20131201|2013-06-25 20:30,26,544.5,545.25,544.25,545.25,106
20131201|2013-06-25 21:00,26,545,545.25,544.75,544.75,97
20131201|2013-06-25 21:30,26,544.75,545.25,544.75,544.75,215
20131201|2013-06-25 22:00,26,544.75,545,544.25,544.25,336
20131201|2013-06-25 22:30,26,544.5,544.75,544.25,544.75,127
20131201|2013-06-25 23:00,26,545,546,544.5,544.75,191
20131201|2013-06-25 23:30,26,544.75,544.75,544.25,544.75,51
20131201|2013-06-26 00:00,26,544.75,545.5,544.5,545.5,33
20131201|2013-06-26 00:30,26,545.25,546,545,545,63
20131201|2013-06-26 01:00,26,545,545,544.5,544.5,85
20131201|2013-06-26 01:30,26,544.5,545,544.5,544.75,44
20131201|2013-06-26 02:00,26,544.75,545,544.25,544.5,425
20131201|2013-06-26 02:30,26,544.75,544.75,544.25,544.5,318
20131201|2013-06-26 03:00,26,544.5,545,544.25,544.75,109
20131201|2013-06-26 03:30,26,545,545.5,545,545,152
20131201|2013-06-26 04:00,26,545,545.5,545,545.25,161
20131201|2013-06-26 04:30,26,545.25,545.5,545,545.5,201
20131201|2013-06-26 05:00,26,545.25,546.5,545,546.25,234
20131201|2013-06-26 05:30,26,546,546,545.25,545.25,195
20131201|2013-06-26 06:00,26,545.5,545.75,545.25,545.75,263
20131201|2013-06-26 06:30,26,545.75,547,545.75,546.25,460
20131201|2013-06-26 07:00,26,546.25,546.5,545,545,479
20131201|2013-06-26 07:30,26,545.25,545.5,545,545.25,103
20131201|2013-06-26 08:30,26,545,548,545,547.75,4169
20131201|2013-06-26 09:00,26,547.75,548.75,546.25,548.25,4276
20131201|2013-06-26 09:30,26,548,550,547.5,547.5,7377
20131201|2013-06-26 10:00,26,547.5,547.75,545.25,545.5,5291
20131201|2013-06-26 10:30,26,545.5,546.25,545,545.5,3961
20131201|2013-06-26 11:00,26,545.5,546,545.25,545.5,2144
20131201|2013-06-26 11:30,26,545.5,546,543,543.75,5092
20131201|2013-06-26 12:00,26,543.75,543.75,542,543,4690
20131201|2013-06-26 12:30,26,543,544,542.25,543.25,2663
20131201|2013-06-26 13:00,26,543.5,544.75,542.75,544.75,7113
20131201|2013-06-26 19:00,27,544.5,544.5,541.5,541.75,870
20131201|2013-06-26 19:30,27,541.75,542.5,541.25,542.5,267
20131201|2013-06-26 20:00,27,542.25,542.5,541.5,542,50
20131201|2013-06-26 20:30,27,542,542.25,541.5,541.75,83
20131201|2013-06-26 21:00,27,541.75,542,541.5,542,63
20131201|2013-06-26 21:30,27,542,542.25,541.75,541.75,180
20131201|2013-06-26 22:00,27,541.75,541.75,541.5,541.75,246
20131201|2013-06-26 22:30,27,541.5,541.75,541.5,541.75,115
20131201|2013-06-26 23:00,27,541.5,541.75,541.25,541.5,52
20131201|2013-06-26 23:30,27,541.75,541.75,541.25,541.25,147
20131201|2013-06-27 00:00,27,541.75,541.75,541.25,541.5,63
20131201|2013-06-27 00:30,27,541.5,541.75,541.5,541.5,63
20131201|2013-06-27 01:00,27,541.75,541.75,541.5,541.5,178
20131201|2013-06-27 01:30,27,541.5,542.75,541.5,542.75,222
20131201|2013-06-27 02:00,27,542.75,542.75,542.25,542.25,125
20131201|2013-06-27 02:30,27,542.25,542.25,541.75,542.25,154
20131201|2013-06-27 03:00,27,542.25,543.25,542.25,542.75,545
20131201|2013-06-27 03:30,27,542.75,543.25,542.75,543,291
20131201|2013-06-27 04:00,27,543,543,542.75,543,94
20131201|2013-06-27 04:30,27,542.75,543.25,542.5,543.25,398
20131201|2013-06-27 05:00,27,543.25,543.5,543,543.25,132
20131201|2013-06-27 05:30,27,543.25,543.75,543.25,543.75,168
20131201|2013-06-27 06:00,27,543.5,543.75,543.25,543.25,103
20131201|2013-06-27 06:30,27,543.25,543.5,541.5,541.5,608
20131201|2013-06-27 07:00,27,541.75,542.75,541.5,541.75,549
20131201|2013-06-27 07:30,27,542,542.5,541.75,541.75,269
20131201|2013-06-27 08:30,27,541.75,542,538.5,539.25,9442
20131201|2013-06-27 09:00,27,539.25,539.75,537.25,539,7821
20131201|2013-06-27 09:30,27,539.25,540,537,537,8044
20131201|2013-06-27 10:00,27,537,538,535.25,536.25,10437
20131201|2013-06-27 10:30,27,536.25,537,535.75,536.75,4587
20131201|2013-06-27 11:00,27,536.75,538.25,536.25,536.75,4933
20131201|2013-06-27 11:30,27,537,538.75,536.5,538,2573
20131201|2013-06-27 12:00,27,538,539.5,537.5,538.75,3289
20131201|2013-06-27 12:30,27,538.5,539.25,538.25,539,3026
20131201|2013-06-27 13:00,27,539,539.5,537.25,538.25,7585
20131201|2013-06-27 19:00,28,538,538.25,537,537,653
20131201|2013-06-27 19:30,28,537,538,537,537.75,194
20131201|2013-06-27 20:00,28,537.75,538,537.5,537.5,68
20131201|2013-06-27 20:30,28,537.5,538,537.25,537.25,106
20131201|2013-06-27 21:00,28,537.5,537.5,537.25,537.5,29
20131201|2013-06-27 21:30,28,537.5,538,537.25,538,41
20131201|2013-06-27 22:00,28,538,538,537.5,537.5,94
20131201|2013-06-27 22:30,28,537.5,537.5,537.25,537.25,71
20131201|2013-06-27 23:00,28,537.25,537.25,537,537,84
20131201|2013-06-27 23:30,28,536.75,536.75,536.25,536.25,152
20131201|2013-06-28 00:00,28,536.5,536.5,536.25,536.25,23
20131201|2013-06-28 00:30,28,536.5,536.5,536.25,536.5,77
20131201|2013-06-28 01:00,28,536.5,536.75,536.25,536.5,171
20131201|2013-06-28 01:30,28,536.75,536.75,536.5,536.75,78
20131201|2013-06-28 02:00,28,536.5,537.25,536.5,537.25,192
20131201|2013-06-28 02:30,28,537.25,537.75,536.75,537.5,97
20131201|2013-06-28 03:00,28,537.5,538.5,536.75,537.5,603
20131201|2013-06-28 03:30,28,537.75,538.25,537.5,537.75,175
20131201|2013-06-28 04:00,28,538,538.25,537.5,537.75,144
20131201|2013-06-28 04:30,28,537.5,538.75,536.75,538.5,752
20131201|2013-06-28 05:00,28,538.5,538.5,537.5,538.25,203
20131201|2013-06-28 05:30,28,538,538.75,538,538,122
20131201|2013-06-28 06:00,28,538,538.25,537.5,538,143
20131201|2013-06-28 06:30,28,538,538,536.75,537.5,867
20131201|2013-06-28 07:00,28,537.75,537.75,536.5,536.75,512
20131201|2013-06-28 07:30,28,536.75,537,535.75,536.25,546
20131201|2013-06-28 08:30,28,535.75,536.5,532,532.75,10601
20131201|2013-06-28 09:00,28,532.75,533.5,531.25,532,6142
20131201|2013-06-28 09:30,28,531.75,531.75,528.25,528.25,15464
20131201|2013-06-28 10:00,28,528.25,528.5,526.25,527.25,11396
20131201|2013-06-28 10:30,28,527.25,530.25,526.25,528.75,10211
20131201|2013-06-28 11:00,28,528.75,541,511,515.75,67889
20131201|2013-06-28 11:30,28,515.5,516.25,512.5,514,18036
20131201|2013-06-28 12:00,28,514.25,516,513,514.25,7835
20131201|2013-06-28 12:30,28,514.25,515.25,512.5,513.5,9379
20131201|2013-06-28 13:00,28,513.5,517.25,510,511.25,22735
20131201|2013-06-30 19:00,1,506.75,507,503.75,505,9564
20131201|2013-06-30 19:30,1,505,505.5,504,505,885
20131201|2013-06-30 20:00,1,505.25,505.75,504.75,505,1968
20131201|2013-06-30 20:30,1,504.75,505,504,504,700
20131201|2013-06-30 21:00,1,504.25,504.75,504,504.5,670
20131201|2013-06-30 21:30,1,504.75,505,503.75,504.25,505
20131201|2013-06-30 22:00,1,504.25,505,504.25,505,222
20131201|2013-06-30 22:30,1,504.75,504.75,503.75,504,424
20131201|2013-06-30 23:00,1,503.75,504.5,503.75,504.25,480
20131201|2013-06-30 23:30,1,504,504.25,503.75,504,242
20131201|2013-07-01 00:00,1,504,504.5,504,504,159
20131201|2013-07-01 00:30,1,504,505,504,505,256
20131201|2013-07-01 01:00,1,504.5,505,504.25,504.5,650
20131201|2013-07-01 01:30,1,504.75,505,504.5,504.75,351
20131201|2013-07-01 02:00,1,504.75,505.75,504.75,505.75,286
20131201|2013-07-01 02:30,1,505.75,506.25,505.5,505.5,907
20131201|2013-07-01 03:00,1,505.75,506,505.5,506,442
20131201|2013-07-01 03:30,1,506,506.25,505.5,506.25,582
20131201|2013-07-01 04:00,1,506,506.75,506,506.5,350
20131201|2013-07-01 04:30,1,506.5,507,506.5,506.75,820
20131201|2013-07-01 05:00,1,507,507.25,506.75,507,956
20131201|2013-07-01 05:30,1,507,507,506,506.25,472
20131201|2013-07-01 06:00,1,506.25,507,506,506.75,653
20131201|2013-07-01 06:30,1,506.75,507.5,506.5,506.5,1736
20131201|2013-07-01 07:00,1,506.5,507.5,506.25,507,1904
20131201|2013-07-01 07:30,1,507,507.25,505.25,506,1382
20131201|2013-07-01 08:30,1,506.5,507.5,504.5,506.25,11934
20131201|2013-07-01 09:00,1,506.25,506.75,506,506.5,5346
20131201|2013-07-01 09:30,1,506.75,508.5,506,507,7652
20131201|2013-07-01 10:00,1,507,507.5,505.5,505.75,4770
20131201|2013-07-01 10:30,1,505.75,506,502.75,503.75,12752
20131201|2013-07-01 11:00,1,504,505.75,503.75,504.75,4599
20131201|2013-07-01 11:30,1,504.5,505,503,503.5,4328
20131201|2013-07-01 12:00,1,503.25,503.5,502,502,7764
20131201|2013-07-01 12:30,1,502,503.75,500.5,500.75,13468
20131201|2013-07-01 13:00,1,500.75,502.75,500.5,502,10941
20131201|2013-07-01 19:00,2,501.25,502.5,500.25,502.25,2450
20131201|2013-07-01 19:30,2,502.5,502.75,501.5,501.5,492
20131201|2013-07-01 20:00,2,501.5,502.75,500.25,502.5,752
20131201|2013-07-01 20:30,2,502.75,503.5,502.25,502.5,536
20131201|2013-07-01 21:00,2,502.5,503,502.25,503,198
20131201|2013-07-01 21:30,2,503,503.5,502.75,503.5,215
20131201|2013-07-01 22:00,2,503.75,503.75,503,503.5,145
20131201|2013-07-01 22:30,2,503,503.5,503,503.25,50
20131201|2013-07-01 23:00,2,503.25,503.5,503,503,35
20131201|2013-07-01 23:30,2,503,503.25,503,503.25,41
20131201|2013-07-02 00:00,2,503.25,503.5,503,503,7
20131201|2013-07-02 00:30,2,503,503.25,503,503.25,107
20131201|2013-07-02 01:00,2,503.25,503.25,502.75,502.75,172
20131201|2013-07-02 01:30,2,502.75,504,502.75,503.5,178
20131201|2013-07-02 02:00,2,503.75,505,503.5,504.75,557
20131201|2013-07-02 02:30,2,504.75,505.25,504.5,504.5,193
20131201|2013-07-02 03:00,2,504.5,504.75,503.75,503.75,181
20131201|2013-07-02 03:30,2,504,505.5,503.5,505.25,548
20131201|2013-07-02 04:00,2,505.25,505.75,505,505.5,296
20131201|2013-07-02 04:30,2,505.25,505.5,504.25,505,953
20131201|2013-07-02 05:00,2,505,505,503.25,503.75,615
20131201|2013-07-02 05:30,2,503.75,505.25,503.75,504.25,866
20131201|2013-07-02 06:00,2,504.5,504.5,503.25,503.5,621
20131201|2013-07-02 06:30,2,503.5,505,503.25,504.75,887
20131201|2013-07-02 07:00,2,505,506.25,504.25,505.25,1085
20131201|2013-07-02 07:30,2,505.25,506.25,505.25,505.5,448
20131201|2013-07-02 08:30,2,504,505.25,502.25,502.75,8519
20131201|2013-07-02 09:00,2,503,503,501,501.25,5472
20131201|2013-07-02 09:30,2,501,501.5,496.5,498.25,21544
20131201|2013-07-02 10:00,2,498.25,502.5,497.5,500,10282
20131201|2013-07-02 10:30,2,500,501.5,499.25,500.75,8017
20131201|2013-07-02 11:00,2,500.75,500.75,499.25,500.5,4707
20131201|2013-07-02 11:30,2,500.5,504.5,500.5,503.5,8376
20131201|2013-07-02 12:00,2,503.75,503.75,500.25,500.75,5990
20131201|2013-07-02 12:30,2,500.75,503,500.25,502,5591
20131201|2013-07-02 13:00,2,502,503.5,501.5,503.5,6777
20131201|2013-07-02 19:00,3,504,505,503.5,504.5,1214
20131201|2013-07-02 19:30,3,504.5,504.75,504.25,504.5,74
20131201|2013-07-02 20:00,3,504.75,504.75,504,504,232
20131201|2013-07-02 20:30,3,504,504.5,503.75,504.25,97
20131201|2013-07-02 21:00,3,504.25,504.5,504,504,104
20131201|2013-07-02 21:30,3,504,504.75,503.75,504.5,109
20131201|2013-07-02 22:00,3,504.25,505.25,504.25,505,266
20131201|2013-07-02 22:30,3,505.25,505.5,504.75,505,135
20131201|2013-07-02 23:00,3,504.75,504.75,504.25,504.75,109
20131201|2013-07-02 23:30,3,504.75,504.75,504.5,504.75,18
20131201|2013-07-03 00:00,3,504.75,504.75,504.5,504.5,25
20131201|2013-07-03 00:30,3,504.75,504.75,504.5,504.75,50
20131201|2013-07-03 01:00,3,504.75,505,504.5,504.5,74
20131201|2013-07-03 01:30,3,504.5,504.75,504,504.5,262
20131201|2013-07-03 02:00,3,504.5,505.25,503.5,503.5,481
20131201|2013-07-03 02:30,3,503.5,505.75,503.5,505,444
20131201|2013-07-03 03:00,3,505.25,507.25,505.25,507,731
20131201|2013-07-03 03:30,3,507,507.5,507,507.25,141
20131201|2013-07-03 04:00,3,507.5,508,507.25,507.75,987
20131201|2013-07-03 04:30,3,508,508,507.75,507.75,447
20131201|2013-07-03 05:00,3,507.75,508.25,507.5,508.25,413
20131201|2013-07-03 05:30,3,508.25,509.75,507.75,508.5,1523
20131201|2013-07-03 06:00,3,508.25,508.25,507.5,508,168
20131201|2013-07-03 06:30,3,508.25,509.25,508,509.25,902
20131201|2013-07-03 07:00,3,509,509,506.5,506.5,1059
20131201|2013-07-03 07:30,3,507,508.25,506.25,507.75,908
20131201|2013-07-03 08:30,3,506.25,507.5,504.75,505.75,9799
20131201|2013-07-03 09:00,3,505.5,505.75,503,504.75,6210
20131201|2013-07-03 09:30,3,504.75,504.75,501,501.25,8672
20131201|2013-07-03 10:00,3,501.25,501.5,499.5,499.75,11852
20131201|2013-07-03 10:30,3,499.75,502.25,499,501.75,8821
20131201|2013-07-03 11:00,3,501.75,503.25,501,502.25,4506
20131201|2013-07-03 11:30,3,502.25,504,501.5,503,8923
20131201|2013-07-05 08:30,5,503,507.5,497.5,499.25,13829
20131201|2013-07-05 09:00,5,499.25,500,496.5,496.5,6663
20131201|2013-07-05 09:30,5,496.5,498,496,496.75,7299
20131201|2013-07-05 10:00,5,496.5,497.25,496.25,496.25,4896
20131201|2013-07-05 10:30,5,496.25,496.5,494.5,494.5,5346
20131201|2013-07-05 11:00,5,494.5,495.5,492.75,493.75,6764
20131201|2013-07-05 11:30,5,494,494.75,492,492.5,6379
20131201|2013-07-05 12:00,5,492.5,494,491.75,492.25,4239
20131201|2013-07-05 12:30,5,492.25,493,491.5,492.5,2713
20131201|2013-07-05 13:00,5,492.5,493,491,491.5,5093
20131201|2013-07-07 19:00,8,490.5,491.5,490,490.25,3307
20131201|2013-07-07 19:30,8,490.25,491.75,490.25,491.5,528
20131201|2013-07-07 20:00,8,491.5,492.75,491.25,492,689
20131201|2013-07-07 20:30,8,492,492.75,491.5,491.75,153
20131201|2013-07-07 21:00,8,491.5,492.5,491.5,491.75,215
20131201|2013-07-07 21:30,8,491.75,492,491.25,491.25,104
20131201|2013-07-07 22:00,8,491.25,491.25,490,490.75,186
20131201|2013-07-07 22:30,8,490.5,490.75,490,490.25,155
20131201|2013-07-07 23:00,8,490,491,490,490.75,104
20131201|2013-07-07 23:30,8,491,491,490.75,490.75,3
20131201|2013-07-08 00:00,8,490.75,491.25,490.75,491.25,19
20131201|2013-07-08 00:30,8,491.25,491.25,490,491,103
20131201|2013-07-08 01:00,8,491,492.5,491,492.25,201
20131201|2013-07-08 01:30,8,492.25,493,492.25,492.75,136
20131201|2013-07-08 02:00,8,492.75,493,492.5,492.75,190
20131201|2013-07-08 02:30,8,492.75,492.75,492.5,492.5,23
20131201|2013-07-08 03:00,8,492.5,494.25,492,494,809
20131201|2013-07-08 03:30,8,494,494,491.75,492.5,242
20131201|2013-07-08 04:00,8,492.5,492.5,491,491,409
20131201|2013-07-08 04:30,8,491,493.5,490.5,493,472
20131201|2013-07-08 05:00,8,493,493.5,492.5,493,671
20131201|2013-07-08 05:30,8,493,494,493,494,1660
20131201|2013-07-08 06:00,8,493.75,494.75,493.5,494.25,943
20131201|2013-07-08 06:30,8,494.25,495.25,494,494.5,1014
20131201|2013-07-08 07:00,8,494.75,496,494.25,495.5,1322
20131201|2013-07-08 07:30,8,495.5,497.5,495.5,496,1567
20131201|2013-07-08 08:30,8,495.75,502,495.5,501,21994
20131201|2013-07-08 09:00,8,501,501.75,499,499.25,5921
20131201|2013-07-08 09:30,8,499.25,500.75,499.25,499.5,7672
20131201|2013-07-08 10:00,8,499.5,500,498,498.25,6035
20131201|2013-07-08 10:30,8,498.5,498.75,497.5,498,4907
20131201|2013-07-08 11:00,8,498,500,498,499.75,4585
20131201|2013-07-08 11:30,8,499.5,501,499.5,500.75,3707
20131201|2013-07-08 12:00,8,501,501.25,499.25,499.75,3298
20131201|2013-07-08 12:30,8,499.75,502.5,499.5,502.25,4648
20131201|2013-07-08 13:00,8,502,502.25,499.25,501,8102
20131201|2013-07-08 19:00,9,502.5,504.75,502.5,503.75,2951
20131201|2013-07-08 19:30,9,504,504,502.5,502.75,520
20131201|2013-07-08 20:00,9,503,505,503,504.25,1082
20131201|2013-07-08 20:30,9,504.25,504.25,503.5,504,161
20131201|2013-07-08 21:00,9,504.25,505,504,504.25,229
20131201|2013-07-08 21:30,9,504.5,505.25,504.25,505,371
20131201|2013-07-08 22:00,9,505,505.25,504.25,504.75,195
20131201|2013-07-08 22:30,9,504.75,505.5,504.75,505.5,112
20131201|2013-07-08 23:00,9,505.25,505.5,505.25,505.5,83
20131201|2013-07-08 23:30,9,505.5,505.5,505.25,505.5,53
20131201|2013-07-09 00:00,9,505.5,505.5,504.75,505.5,226
20131201|2013-07-09 00:30,9,505.5,506,505,505.25,662
20131201|2013-07-09 01:00,9,505.5,505.5,504.75,505,112
20131201|2013-07-09 01:30,9,505,506,505,506,171
20131201|2013-07-09 02:00,9,506,506.75,504.5,505.75,2729
20131201|2013-07-09 02:30,9,505.75,507,505.75,506.75,619
20131201|2013-07-09 03:00,9,506.75,507.75,506.75,507.5,1570
20131201|2013-07-09 03:30,9,507.5,508.5,507.25,508,1370
20131201|2013-07-09 04:00,9,508,508.25,507.75,507.75,257
20131201|2013-07-09 04:30,9,507.75,508,505.75,505.75,775
20131201|2013-07-09 05:00,9,505.75,507.5,505.75,506.75,786
20131201|2013-07-09 05:30,9,506.75,507,506.5,507,537
20131201|2013-07-09 06:00,9,507,507,506.75,506.75,155
20131201|2013-07-09 06:30,9,507,508.5,506.5,508,1582
20131201|2013-07-09 07:00,9,508,509.5,507.5,508.75,4522
20131201|2013-07-09 07:30,9,508.75,511.5,508.5,511,4397
20131201|2013-07-09 08:30,9,510,512.5,508,508.25,12702
20131201|2013-07-09 09:00,9,508.25,509.75,507,507.75,6349
20131201|2013-07-09 09:30,9,508,509.5,507,509.25,7406
20131201|2013-07-09 10:00,9,509,510,508.5,509.75,6738
20131201|2013-07-09 10:30,9,509.5,510.75,509,510.25,6673
20131201|2013-07-09 11:00,9,510.25,516,509.75,515,15287
20131201|2013-07-09 11:30,9,515,520,513.5,519.75,18655
20131201|2013-07-09 12:00,9,520,524.5,519,519.5,24193
20131201|2013-07-09 12:30,9,519.5,520.75,516.25,518,9681
20131201|2013-07-09 13:00,9,518,522.75,518,522.75,14573
20131201|2013-07-09 19:00,10,522,525.5,521.75,524.25,5820
20131201|2013-07-09 19:30,10,524.5,525.5,524.25,524.25,713
20131201|2013-07-09 20:00,10,524.25,524.5,519.5,520.25,1583
20131201|2013-07-09 20:30,10,520,521,519.75,520,342
20131201|2013-07-09 21:00,10,519.75,520.5,519.75,520,166
20131201|2013-07-09 21:30,10,520.25,520.25,519.75,520,110
20131201|2013-07-09 22:00,10,519.75,520.25,519.5,520.25,79
20131201|2013-07-09 22:30,10,520.25,522,520,521.5,231
20131201|2013-07-09 23:00,10,521.5,524.5,521,523.5,348
20131201|2013-07-09 23:30,10,523.25,523.5,522.75,522.75,72
20131201|2013-07-10 00:00,10,522.75,523,522.5,523,9
20131201|2013-07-10 00:30,10,523,523.5,523,523,32
20131201|2013-07-10 01:00,10,523,523,522.5,522.75,89
20131201|2013-07-10 01:30,10,523,524.75,523,524.25,249
20131201|2013-07-10 02:00,10,524,525,523.25,523.25,774
20131201|2013-07-10 02:30,10,523.25,524.5,523.25,524.5,266
20131201|2013-07-10 03:00,10,524.5,524.75,518.5,519,1650
20131201|2013-07-10 03:30,10,519.25,519.75,518.75,519.5,340
20131201|2013-07-10 04:00,10,519.5,521.75,519.25,521.5,717
20131201|2013-07-10 04:30,10,521.75,524.75,521.5,524,1560
20131201|2013-07-10 05:00,10,524,527,524,525.75,1293
20131201|2013-07-10 05:30,10,525.5,527.5,525.25,527.5,1101
20131201|2013-07-10 06:00,10,527.5,527.5,526,526,796
20131201|2013-07-10 06:30,10,526,526.25,524.5,524.5,1290
20131201|2013-07-10 07:00,10,524.75,524.75,517.25,519.5,5081
20131201|2013-07-10 07:30,10,519.75,521.25,519.5,520,2872
20131201|2013-07-10 08:30,10,521,525,520.25,523,15565
20131201|2013-07-10 09:00,10,522.75,524.5,522.25,523.75,5127
20131201|2013-07-10 09:30,10,523.75,523.75,519.75,521.5,11607
20131201|2013-07-10 10:00,10,521.5,522.75,520.25,520.25,7451
20131201|2013-07-10 10:30,10,520.25,523.5,519.5,523,9326
20131201|2013-07-10 11:00,10,523,524.25,521.75,523,8505
20131201|2013-07-10 11:30,10,523,524,520,520.75,5190
20131201|2013-07-10 12:00,10,521,521,516.75,517.5,7736
20131201|2013-07-10 12:30,10,517.5,519.75,517,519,6482
20131201|2013-07-10 13:00,10,519,522.5,517.5,522.5,11112
20131201|2013-07-10 19:00,11,522.5,523.75,521.75,523.5,1922
20131201|2013-07-10 19:30,11,523.5,524.75,523.25,524.5,1090
20131201|2013-07-10 20:00,11,524.5,524.75,524,524.25,338
20131201|2013-07-10 20:30,11,524.5,524.5,523.75,523.75,208
20131201|2013-07-10 21:00,11,523.75,524,523.5,523.75,255
20131201|2013-07-10 21:30,11,523.75,523.75,523.25,523.25,265
20131201|2013-07-10 22:00,11,523.25,523.5,522.5,523.5,304
20131201|2013-07-10 22:30,11,523.25,523.25,523,523.25,34
20131201|2013-07-10 23:00,11,523.25,523.25,522.5,523,81
20131201|2013-07-10 23:30,11,523,523,520.25,522,1758
20131201|2013-07-11 00:00,11,522,522.5,521.5,521.75,40
20131201|2013-07-11 00:30,11,521.75,522,521.5,522,80
20131201|2013-07-11 01:00,11,522,522.5,521.5,521.75,74
20131201|2013-07-11 01:30,11,521.75,523,521.25,522.25,217
20131201|2013-07-11 02:00,11,522.25,523,522.25,522.75,433
20131201|2013-07-11 02:30,11,522.75,524.5,522.5,524.25,918
20131201|2013-07-11 03:00,11,524.25,524.5,523.25,523.75,329
20131201|2013-07-11 03:30,11,524,524.25,523.5,524,1129
20131201|2013-07-11 04:00,11,524,528.25,524,528,4658
20131201|2013-07-11 04:30,11,527.75,528.25,527.5,527.75,1029
20131201|2013-07-11 05:00,11,527.75,528.25,525.5,527.5,1910
20131201|2013-07-11 05:30,11,527.5,527.5,525.5,525.5,703
20131201|2013-07-11 06:00,11,525.5,526,525,525.5,773
20131201|2013-07-11 06:30,11,525.5,526.5,519,520,4540
20131201|2013-07-11 07:00,11,519.75,522,519.25,521.5,2830
20131201|2013-07-11 07:30,11,521.5,523,521.5,522,1856
20131201|2013-07-11 08:30,11,522,524,513.5,516.25,14704
20131201|2013-07-11 09:00,11,516,518.75,516,517.75,6020
20131201|2013-07-11 09:30,11,517.75,520,516.75,516.75,7432
20131201|2013-07-11 10:00,11,516.75,517.5,513.75,514.25,7255
20131201|2013-07-11 10:30,11,514.25,518.25,513.75,516.5,5424
20131201|2013-07-11 11:00,11,516.75,522.5,510.25,519.25,34186
20131201|2013-07-11 11:30,11,519.25,527.75,518.75,526.75,15649
20131201|2013-07-11 12:00,11,526.75,527,523.5,524.75,7060
20131201|2013-07-11 12:30,11,525,526.5,523,526.5,7602
20131201|2013-07-11 13:00,11,526.5,528,525.75,526,11758
20131201|2013-07-11 19:00,12,526.5,527,526,526,818
20131201|2013-07-11 19:30,12,526.25,526.75,526,526,105
20131201|2013-07-11 20:00,12,526,527,525.5,526.25,243
20131201|2013-07-11 20:30,12,526.5,527,525,525,196
20131201|2013-07-11 21:00,12,525,525.25,523,523.75,366
20131201|2013-07-11 21:30,12,523.5,524.5,522.5,524,311
20131201|2013-07-11 22:00,12,524,524,523.25,524,116
20131201|2013-07-11 22:30,12,524,524,523.75,524,62
20131201|2013-07-11 23:00,12,523.75,524,523.5,524,48
20131201|2013-07-11 23:30,12,523.75,524,523.5,523.75,23
20131201|2013-07-12 00:00,12,523.75,523.75,523.75,523.75,35
20131201|2013-07-12 00:30,12,524,524,524,524,30
20131201|2013-07-12 01:00,12,524,524.5,523.75,524.5,49
20131201|2013-07-12 01:30,12,524.25,524.5,524.25,524.5,49
20131201|2013-07-12 02:00,12,524.25,524.5,523.25,524.25,280
20131201|2013-07-12 02:30,12,524.5,524.75,524,524,174
20131201|2013-07-12 03:00,12,524,524.25,522,524,564
20131201|2013-07-12 03:30,12,524,524.5,523.75,524,316
20131201|2013-07-12 04:00,12,524.25,524.5,523.75,524,250
20131201|2013-07-12 04:30,12,524,525,523.75,525,218
20131201|2013-07-12 05:00,12,524.75,526,524.25,525.25,744
20131201|2013-07-12 05:30,12,525.25,527,524.5,526.5,903
20131201|2013-07-12 06:00,12,526.5,526.75,526,526,294
20131201|2013-07-12 06:30,12,526.25,526.25,524.25,524.5,521
20131201|2013-07-12 07:00,12,524.25,525,523.75,524,432
20131201|2013-07-12 07:30,12,524.25,525.25,523.75,524.75,425
20131201|2013-07-12 08:30,12,525.75,527,516.75,518,15976
20131201|2013-07-12 09:00,12,518,518,513.75,515,9146
20131201|2013-07-12 09:30,12,515,518.75,514.75,517.75,8510
20131201|2013-07-12 10:00,12,518,518.5,514,514,4998
20131201|2013-07-12 10:30,12,514,516,513.25,514.75,3293
20131201|2013-07-12 11:00,12,515,516.75,514.5,516.5,4066
20131201|2013-07-12 11:30,12,516.75,516.75,510.75,511,10764
20131201|2013-07-12 12:00,12,511,513.75,508.25,512.75,10969
20131201|2013-07-12 12:30,12,512.75,513.5,511.25,511.5,2806
20131201|2013-07-12 13:00,12,511.75,513,507,507.75,13849
20131201|2013-07-14 19:00,15,505.5,505.75,503.5,503.75,3501
20131201|2013-07-14 19:30,15,504,504.25,503.5,504.25,646
20131201|2013-07-14 20:00,15,504.5,506,503.75,506,920
20131201|2013-07-14 20:30,15,505.75,506.25,505.5,506.25,288
20131201|2013-07-14 21:00,15,506,506.5,505.5,506.25,254
20131201|2013-07-14 21:30,15,506.5,507,506,507,261
20131201|2013-07-14 22:00,15,506.5,507,506.25,507,191
20131201|2013-07-14 22:30,15,507,507,506.75,507,83
20131201|2013-07-14 23:00,15,507,507.25,507,507,69
20131201|2013-07-14 23:30,15,507,507.25,507,507.25,166
20131201|2013-07-15 00:00,15,507,507,506.5,506.5,18
20131201|2013-07-15 00:30,15,506.75,507,506.5,506.75,65
20131201|2013-07-15 01:00,15,506.75,506.75,506.25,506.25,59
20131201|2013-07-15 01:30,15,506.25,507.25,506.25,506.75,164
20131201|2013-07-15 02:00,15,507,507.25,506.25,506.75,214
20131201|2013-07-15 02:30,15,506.5,507,504.75,504.75,542
20131201|2013-07-15 03:00,15,504.75,505,503.75,503.75,404
20131201|2013-07-15 03:30,15,503.5,503.75,501.75,501.75,935
20131201|2013-07-15 04:00,15,502,502.25,501.5,501.5,280
20131201|2013-07-15 04:30,15,501.5,502.5,501.25,502,726
20131201|2013-07-15 05:00,15,502,502,500.75,500.75,968
20131201|2013-07-15 05:30,15,500.5,501.5,498.25,500,3638
20131201|2013-07-15 06:00,15,499.75,501,499.75,500.75,386
20131201|2013-07-15 06:30,15,500.75,502.5,500.25,501.25,990
20131201|2013-07-15 07:00,15,501.25,502.5,501,501.75,716
20131201|2013-07-15 07:30,15,501.75,502.25,501.75,502,375
20131201|2013-07-15 08:30,15,503.5,505,502,504.5,8681
20131201|2013-07-15 09:00,15,504.5,507.75,504.5,505.5,6751
20131201|2013-07-15 09:30,15,505.75,507.5,504,504.25,6259
20131201|2013-07-15 10:00,15,504.25,505.75,503,503.5,5172
20131201|2013-07-15 10:30,15,503.5,504.5,503,503,2765
20131201|2013-07-15 11:00,15,503,503.75,502.5,503.25,3332
20131201|2013-07-15 11:30,15,503.25,503.75,502.5,502.75,2330
20131201|2013-07-15 12:00,15,502.75,503,502,502.75,3853
20131201|2013-07-15 12:30,15,502.75,503.75,502,503.75,2709
20131201|2013-07-15 13:00,15,503.5,505,503,503.75,6424
20131201|2013-07-15 19:00,16,508,513,507.75,511.5,5302
20131201|2013-07-15 19:30,16,511.5,512.75,511.25,511.25,754
20131201|2013-07-15 20:00,16,511,511.75,511,511.25,295
20131201|2013-07-15 20:30,16,511.25,511.5,510,510,405
20131201|2013-07-15 21:00,16,510,510.25,508.5,508.5,424
20131201|2013-07-15 21:30,16,508.75,510,508.5,509.75,189
20131201|2013-07-15 22:00,16,509.75,510.25,509.75,510,248
20131201|2013-07-15 22:30,16,510,510,510,510,42
20131201|2013-07-15 23:00,16,510,510,508.75,509,210
20131201|2013-07-15 23:30,16,508.75,508.75,508.75,508.75,3
20131201|2013-07-16 00:00,16,509,509.5,509,509.5,32
20131201|2013-07-16 00:30,16,509.5,510.25,509,509.75,86
20131201|2013-07-16 01:00,16,510,511,509.75,511,190
20131201|2013-07-16 01:30,16,511,511.25,510.75,510.75,141
20131201|2013-07-16 02:00,16,511,511.75,510.75,510.75,400
20131201|2013-07-16 02:30,16,510.75,511.5,510.5,511.5,239
20131201|2013-07-16 03:00,16,511.25,511.25,509.75,510.25,400
20131201|2013-07-16 03:30,16,510,511,510,510.75,706
20131201|2013-07-16 04:00,16,510.75,510.75,510.5,510.75,76
20131201|2013-07-16 04:30,16,510.75,511.25,510.25,511.25,478
20131201|2013-07-16 05:00,16,511.25,515,511.25,514.75,4192
20131201|2013-07-16 05:30,16,514.5,518,514,517.75,3097
20131201|2013-07-16 06:00,16,517.5,518.5,516.25,517.25,1542
20131201|2013-07-16 06:30,16,517.25,518,516.25,516.75,1308
20131201|2013-07-16 07:00,16,517,517.25,514.5,516,1714
20131201|2013-07-16 07:30,16,516,516.25,515,516.25,568
20131201|2013-07-16 08:30,16,516.25,517.75,512.5,514,8429
20131201|2013-07-16 09:00,16,514,514.75,512.5,512.75,4126
20131201|2013-07-16 09:30,16,513,515.75,512.75,515.25,7757
20131201|2013-07-16 10:00,16,515.25,515.5,512,512.5,6291
20131201|2013-07-16 10:30,16,512.5,512.75,508.5,510,8068
20131201|2013-07-16 11:00,16,510,511,508.5,509.75,6466
20131201|2013-07-16 11:30,16,509.75,510,506.5,506.5,8606
20131201|2013-07-16 12:00,16,506.75,509.5,506,508.5,7592
20131201|2013-07-16 12:30,16,508.5,510.75,508.5,509.75,6094
20131201|2013-07-16 13:00,16,509.75,511.5,509.75,511.25,8417
20131201|2013-07-16 19:00,17,512.75,514,511.5,513.75,1806
20131201|2013-07-16 19:30,17,513.5,513.75,513,513.75,190
20131201|2013-07-16 20:00,17,513.5,513.5,511.75,513.25,328
20131201|2013-07-16 20:30,17,513.25,513.5,512.25,513.5,146
20131201|2013-07-16 21:00,17,513.5,513.5,513.25,513.25,73
20131201|2013-07-16 21:30,17,513.5,514.25,513.25,514.25,141
20131201|2013-07-16 22:00,17,514.25,515,514,514.5,236
20131201|2013-07-16 22:30,17,514.25,515,514.25,514.75,161
20131201|2013-07-16 23:00,17,514.5,515,514.25,514.25,32
20131201|2013-07-16 23:30,17,514.25,514.5,514.25,514.25,39
20131201|2013-07-17 00:00,17,514.25,514.5,513.75,513.75,44
20131201|2013-07-17 00:30,17,513.75,513.75,513.25,513.25,70
20131201|2013-07-17 01:00,17,513.25,513.5,513,513.25,68
20131201|2013-07-17 01:30,17,513.75,514,513.25,513.75,104
20131201|2013-07-17 02:00,17,513.75,513.75,512.5,512.5,442
20131201|2013-07-17 02:30,17,512.5,512.5,512.25,512.25,109
20131201|2013-07-17 03:00,17,512.25,512.25,510,510.75,710
20131201|2013-07-17 03:30,17,511,511,509,510.5,940
20131201|2013-07-17 04:00,17,510.5,512.25,509.25,511,801
20131201|2013-07-17 04:30,17,511,513,509,510.25,1043
20131201|2013-07-17 05:00,17,510,510.25,509,509.5,619
20131201|2013-07-17 05:30,17,509.5,510.5,509,510,481
20131201|2013-07-17 06:00,17,510,510.25,509.5,510.25,258
20131201|2013-07-17 06:30,17,510.5,511.5,509.5,511,948
20131201|2013-07-17 07:00,17,511,511.5,507.25,507.5,1056
20131201|2013-07-17 07:30,17,507.25,508.25,506.75,506.75,2089
20131201|2013-07-17 08:30,17,507.25,508.75,504,507,10439
20131201|2013-07-17 09:00,17,507.25,508.25,505.5,506.25,4193
20131201|2013-07-17 09:30,17,506.5,508,504.5,505.25,7521
20131201|2013-07-17 10:00,17,505,505.75,503.5,504.25,7493
20131201|2013-07-17 10:30,17,504,505.75,504,505.25,5452
20131201|2013-07-17 11:00,17,505,505.5,502.75,504.25,9432
20131201|2013-07-17 11:30,17,504.25,506.75,503.25,503.5,4866
20131201|2013-07-17 12:00,17,503.5,504.25,502.5,503,5624
20131201|2013-07-17 12:30,17,502.75,503.5,501.75,502,4535
20131201|2013-07-17 13:00,17,501.75,502.75,501.5,501.75,7515
20131201|2013-07-17 19:00,18,499.5,499.5,495,496.5,6646
20131201|2013-07-17 19:30,18,496.25,497,495.5,496.5,1154
20131201|2013-07-17 20:00,18,496.25,497,496,496.25,774
20131201|2013-07-17 20:30,18,496.5,497.5,496.25,497,486
20131201|2013-07-17 21:00,18,497,498,497,497.75,221
20131201|2013-07-17 21:30,18,497.5,498,497.25,497.25,93
20131201|2013-07-17 22:00,18,497.25,498,497.25,497.75,190
20131201|2013-07-17 22:30,18,497.75,498,497.75,497.75,37
20131201|2013-07-17 23:00,18,498,498,497.75,497.75,107
20131201|2013-07-17 23:30,18,497.75,498,497.5,497.5,83
20131201|2013-07-18 00:00,18,497.5,498,497.25,498,86
20131201|2013-07-18 00:30,18,498,498,497.25,497.25,87
20131201|2013-07-18 01:00,18,497.25,497.5,496.75,497,429
20131201|2013-07-18 01:30,18,497,498.25,497,498,402
20131201|2013-07-18 02:00,18,498,498.5,497,497.5,365
20131201|2013-07-18 02:30,18,497.75,498.5,496.25,496.25,1317
20131201|2013-07-18 03:00,18,496.25,496.75,495.75,496,1182
20131201|2013-07-18 03:30,18,495.75,496.5,495.5,495.75,402
20131201|2013-07-18 04:00,18,496,496.75,495.75,496.75,134
20131201|2013-07-18 04:30,18,496.75,497.5,496.25,497.25,389
20131201|2013-07-18 05:00,18,497,497.5,497,497.25,264
20131201|2013-07-18 05:30,18,497,497.25,496.5,496.5,241
20131201|2013-07-18 06:00,18,496.5,496.75,496,496.25,393
20131201|2013-07-18 06:30,18,496.5,497.5,496,497,485
20131201|2013-07-18 07:00,18,497,498,497,498,512
20131201|2013-07-18 07:30,18,498,499,498,498,697
20131201|2013-07-18 08:30,18,499,499,495,495.75,13441
20131201|2013-07-18 09:00,18,495.75,496.25,495,495.25,4717
20131201|2013-07-18 09:30,18,495.5,497,494,496.5,11387
20131201|2013-07-18 10:00,18,496.25,499.5,496,498.25,8815
20131201|2013-07-18 10:30,18,498.5,498.75,496.75,496.75,3112
20131201|2013-07-18 11:00,18,497,497.25,494.5,496,5960
20131201|2013-07-18 11:30,18,496,497.5,495.5,496.5,3907
20131201|2013-07-18 12:00,18,496.75,498.25,495.75,497.75,3979
20131201|2013-07-18 12:30,18,497.75,500.5,496.75,499.25,7021
20131201|2013-07-18 13:00,18,499.25,501.75,499,499.25,7703
20131201|2013-07-18 19:00,19,499.25,500.25,499,499,1205
20131201|2013-07-18 19:30,19,499.25,499.5,498.75,499,411
20131201|2013-07-18 20:00,19,499,499.5,498,498.25,379
20131201|2013-07-18 20:30,19,498.25,499,498,498.75,232
20131201|2013-07-18 21:00,19,498.75,499.25,498.5,499,104
20131201|2013-07-18 21:30,19,499.25,499.25,498.25,499,172
20131201|2013-07-18 22:00,19,499,499.25,498.5,499,419
20131201|2013-07-18 22:30,19,498.75,499.75,498.75,499.5,236
20131201|2013-07-18 23:00,19,499.25,499.75,499.25,499.5,29
20131201|2013-07-18 23:30,19,499.5,499.75,499.5,499.5,10
20131201|2013-07-19 00:00,19,499.5,500,499.5,499.5,78
20131201|2013-07-19 00:30,19,499.5,499.75,499.5,499.5,16
20131201|2013-07-19 01:00,19,499.5,499.75,499.25,499.5,85
20131201|2013-07-19 01:30,19,499.5,499.75,499,499.25,113
20131201|2013-07-19 02:00,19,499.5,500,499,499.5,143
20131201|2013-07-19 02:30,19,499.5,499.5,498.5,498.5,164
20131201|2013-07-19 03:00,19,498.5,498.75,497.5,497.5,360
20131201|2013-07-19 03:30,19,497.5,497.5,496,496.75,764
20131201|2013-07-19 04:00,19,497,497.25,496.5,496.75,223
20131201|2013-07-19 04:30,19,496.75,497,496.5,496.75,258
20131201|2013-07-19 05:00,19,496.75,499,496.75,498.5,1031
20131201|2013-07-19 05:30,19,498.5,498.75,497.5,497.5,713
20131201|2013-07-19 06:00,19,497.75,497.75,496.75,497,414
20131201|2013-07-19 06:30,19,497,497.5,495.25,496,949
20131201|2013-07-19 07:00,19,496,496.25,495.25,495.75,739
20131201|2013-07-19 07:30,19,495.75,495.75,495.25,495.25,387
20131201|2013-07-19 08:30,19,495,497,494,496,9079
20131201|2013-07-19 09:00,19,496,496,492.75,493.5,7427
20131201|2013-07-19 09:30,19,493.75,495.5,491,495,12942
20131201|2013-07-19 10:00,19,494.75,497.5,494.25,496.75,5135
20131201|2013-07-19 10:30,19,496.5,497.5,496.25,497.25,3375
20131201|2013-07-19 11:00,19,497.25,500.75,497.25,499.25,8707
20131201|2013-07-19 11:30,19,499.25,500.25,498.75,499.75,4532
20131201|2013-07-19 12:00,19,500,500.75,499.25,500.75,4258
20131201|2013-07-19 12:30,19,500.5,501.5,499.25,500.25,5424
20131201|2013-07-19 13:00,19,500.25,501.5,499.5,500.25,6906
20131201|2013-07-21 19:00,22,502.75,502.75,493.25,494.75,7928
20131201|2013-07-21 19:30,22,494.75,495.75,494,495.5,808
20131201|2013-07-21 20:00,22,495.5,496.25,494.25,494.75,686
20131201|2013-07-21 20:30,22,494.5,494.75,494,494,424
20131201|2013-07-21 21:00,22,494.5,496.25,494.25,496.25,304
20131201|2013-07-21 21:30,22,496.25,497.25,495,495.25,428
20131201|2013-07-21 22:00,22,495.25,495.5,494.75,495,157
20131201|2013-07-21 22:30,22,495,495.75,494.75,495.75,160
20131201|2013-07-21 23:00,22,495.5,495.75,495.5,495.75,55
20131201|2013-07-21 23:30,22,495.5,495.75,495.5,495.5,80
20131201|2013-07-22 00:00,22,495.5,495.75,495.5,495.5,65
20131201|2013-07-22 00:30,22,495.5,495.5,494.25,495,430
20131201|2013-07-22 01:00,22,494.75,495,494.5,494.75,52
20131201|2013-07-22 01:30,22,495,495.25,494.75,495.25,137
20131201|2013-07-22 02:00,22,495.25,495.75,495.25,495.75,101
20131201|2013-07-22 02:30,22,495.75,496.75,495.75,496.75,202
20131201|2013-07-22 03:00,22,496.75,498.75,496.5,498.75,773
20131201|2013-07-22 03:30,22,498.75,499.25,497.75,498.25,608
20131201|2013-07-22 04:00,22,498,498.5,498,498.25,213
20131201|2013-07-22 04:30,22,498.25,498.25,497.5,498.25,268
20131201|2013-07-22 05:00,22,498,498.75,498,498.75,157
20131201|2013-07-22 05:30,22,498.75,498.75,496.75,498.25,776
20131201|2013-07-22 06:00,22,498.25,498.25,497.75,498,126
20131201|2013-07-22 06:30,22,497.75,497.75,496.25,496.75,276
20131201|2013-07-22 07:00,22,497,498.25,494.5,495.25,1762
20131201|2013-07-22 07:30,22,495,495.5,495,495.25,317
20131201|2013-07-22 08:30,22,495,497,494,495.5,7190
20131201|2013-07-22 09:00,22,495.5,496.5,494.5,495.25,4041
20131201|2013-07-22 09:30,22,495.5,498.75,493.5,495,10735
20131201|2013-07-22 10:00,22,494.75,495.75,494.5,495.5,2929
20131201|2013-07-22 10:30,22,495.25,496,494.5,494.75,2403
20131201|2013-07-22 11:00,22,494.75,495.75,494,495.5,3572
20131201|2013-07-22 11:30,22,495.75,498.25,495.25,497.5,3830
20131201|2013-07-22 12:00,22,497.5,498,496.5,496.75,1881
20131201|2013-07-22 12:30,22,496.75,498,496.25,497.5,2772
20131201|2013-07-22 13:00,22,497.5,498.75,496.25,498.5,7043
20131201|2013-07-22 19:00,23,496,496.5,493,493,2865
20131201|2013-07-22 19:30,23,493,493.5,492.25,493,988
20131201|2013-07-22 20:00,23,493,493.5,492.25,493,423
20131201|2013-07-22 20:30,23,493,493.5,492.5,493,252
20131201|2013-07-22 21:00,23,493,493.25,492.75,493.25,124
20131201|2013-07-22 21:30,23,493,493.25,492.75,492.75,270
20131201|2013-07-22 22:00,23,493,494.5,493,494.5,184
20131201|2013-07-22 22:30,23,494.5,495,494,494,200
20131201|2013-07-22 23:00,23,494.25,494.75,494.25,494.75,117
20131201|2013-07-22 23:30,23,494.5,494.5,494.25,494.5,36
20131201|2013-07-23 00:00,23,494.5,494.75,492,492,498
20131201|2013-07-23 00:30,23,492.5,493.75,492.5,493,85
20131201|2013-07-23 01:00,23,493,493.5,493,493.5,22
20131201|2013-07-23 01:30,23,493.75,493.75,492.25,493,623
20131201|2013-07-23 02:00,23,492.75,494,491,491.5,2032
20131201|2013-07-23 02:30,23,491.5,491.75,490.75,491.75,744
20131201|2013-07-23 03:00,23,491.5,491.5,490.25,491.25,1162
20131201|2013-07-23 03:30,23,491.25,492.25,490.5,490.5,1074
20131201|2013-07-23 04:00,23,490.5,491,490.5,490.5,359
20131201|2013-07-23 04:30,23,490.5,491,490.5,490.75,204
20131201|2013-07-23 05:00,23,490.75,491.5,490.5,491,432
20131201|2013-07-23 05:30,23,490.75,491,490.75,491,242
20131201|2013-07-23 06:00,23,491,491,490.75,491,213
20131201|2013-07-23 06:30,23,491,491.5,490.75,491.25,576
20131201|2013-07-23 07:00,23,491.25,491.75,490.75,491,730
20131201|2013-07-23 07:30,23,491,491,490.5,490.75,842
20131201|2013-07-23 08:30,23,491,491.5,486.75,488.25,21824
20131201|2013-07-23 09:00,23,488.25,489,483,485,26549
20131201|2013-07-23 09:30,23,485,485.75,483.25,484.75,15520
20131201|2013-07-23 10:00,23,484.75,485.75,484.25,485,5469
20131201|2013-07-23 10:30,23,485,485.5,483.25,483.25,4187
20131201|2013-07-23 11:00,23,483.5,484.75,482.25,482.5,6462
20131201|2013-07-23 11:30,23,482.25,484,482,483.5,4546
20131201|2013-07-23 12:00,23,483.75,485.25,483.25,484.75,4094
20131201|2013-07-23 12:30,23,484.75,486.5,484.75,485.5,5431
20131201|2013-07-23 13:00,23,485.75,487.25,485,487,9194
20131201|2013-07-23 19:00,24,485.5,486,484.25,485.25,1157
20131201|2013-07-23 19:30,24,485.25,485.75,483.5,484,1069
20131201|2013-07-23 20:00,24,484.25,485,483.5,484.25,642
20131201|2013-07-23 20:30,24,484.25,485,484.25,484.5,148
20131201|2013-07-23 21:00,24,484.25,485,484.25,484.25,341
20131201|2013-07-23 21:30,24,484,484.5,484,484.5,115
20131201|2013-07-23 22:00,24,484.5,484.75,484.25,484.75,36
20131201|2013-07-23 22:30,24,484.75,485,484.25,485,84
20131201|2013-07-23 23:00,24,485,485.25,485,485.25,78
20131201|2013-07-23 23:30,24,485.25,485.75,485.25,485.25,150
20131201|2013-07-24 00:00,24,485.25,485.25,485,485.25,15
20131201|2013-07-24 00:30,24,485.25,485.5,485,485.25,57
20131201|2013-07-24 01:00,24,485,485.75,485,485.75,62
20131201|2013-07-24 01:30,24,485.75,486,485.5,486,104
20131201|2013-07-24 02:00,24,486,487,486,486.5,257
20131201|2013-07-24 02:30,24,486.5,487,485.5,486,305
20131201|2013-07-24 03:00,24,485.75,486.5,485.5,486.5,109
20131201|2013-07-24 03:30,24,486.5,486.75,486.25,486.5,198
20131201|2013-07-24 04:00,24,486.5,487,486.5,486.5,162
20131201|2013-07-24 04:30,24,486.25,486.25,485.25,485.25,313
20131201|2013-07-24 05:00,24,485.5,487.5,485.5,487.25,589
20131201|2013-07-24 05:30,24,487.25,488,487.25,487.5,898
20131201|2013-07-24 06:00,24,487.5,487.75,487.25,487.5,283
20131201|2013-07-24 06:30,24,487.5,487.5,486,486.5,392
20131201|2013-07-24 07:00,24,486.25,487,486,486.25,597
20131201|2013-07-24 07:30,24,486.25,487,483.25,483.25,1427
20131201|2013-07-24 08:30,24,483.75,487.5,483,487,11411
20131201|2013-07-24 09:00,24,486.5,487.5,486.25,486.5,4281
20131201|2013-07-24 09:30,24,486.75,489,484.5,484.5,12989
20131201|2013-07-24 10:00,24,484.5,485.25,482,483,9602
20131201|2013-07-24 10:30,24,483,484.5,482.5,483,4148
20131201|2013-07-24 11:00,24,482.75,485.25,482.75,484.75,3109
20131201|2013-07-24 11:30,24,485,485,484,484.25,1938
20131201|2013-07-24 12:00,24,484.25,484.75,481,481,5094
20131201|2013-07-24 12:30,24,481,481.25,479.5,480.5,9073
20131201|2013-07-24 13:00,24,480.5,480.75,479.5,480.25,7863
20131201|2013-07-24 19:00,25,480.25,482.75,480.25,481.25,2188
20131201|2013-07-24 19:30,25,481.25,482,480.75,481.25,460
20131201|2013-07-24 20:00,25,480.75,480.75,480,480.25,294
20131201|2013-07-24 20:30,25,480.25,480.5,480,480.25,104
20131201|2013-07-24 21:00,25,480.5,481.25,480.25,481.25,201
20131201|2013-07-24 21:30,25,481,481,480.5,480.75,96
20131201|2013-07-24 22:00,25,480.75,481.25,480.75,481.25,164
20131201|2013-07-24 22:30,25,481.25,481.75,481,481.5,180
20131201|2013-07-24 23:00,25,481.5,482,481.25,482,231
20131201|2013-07-24 23:30,25,482.25,482.25,482,482,50
20131201|2013-07-25 00:00,25,482,482.5,482,482.5,93
20131201|2013-07-25 00:30,25,482.25,482.5,481.75,482.25,158
20131201|2013-07-25 01:00,25,482.5,483,482.25,482.5,133
20131201|2013-07-25 01:30,25,482.75,483,482.25,482.75,86
20131201|2013-07-25 02:00,25,482.75,482.75,482,482.25,189
20131201|2013-07-25 02:30,25,482.25,482.75,480.5,481,248
20131201|2013-07-25 03:00,25,481,482,480.75,482,341
20131201|2013-07-25 03:30,25,482,482.75,481,481.25,320
20131201|2013-07-25 04:00,25,481.25,481.5,481,481.25,85
20131201|2013-07-25 04:30,25,481.5,482.5,481,481.75,321
20131201|2013-07-25 05:00,25,481.5,482.25,480,480,879
20131201|2013-07-25 05:30,25,480,482,479.75,479.75,832
20131201|2013-07-25 06:00,25,480,480,479.5,479.75,555
20131201|2013-07-25 06:30,25,479.75,480,478.5,478.75,1202
20131201|2013-07-25 07:00,25,478.75,479.5,476.75,477.25,4080
20131201|2013-07-25 07:30,25,477.25,478,476.5,476.75,1227
20131201|2013-07-25 08:30,25,476.25,481,476,481,13127
20131201|2013-07-25 09:00,25,481,481.25,479.25,479.75,5198
20131201|2013-07-25 09:30,25,480,480.75,475.25,479.25,15484
20131201|2013-07-25 10:00,25,479.5,480,476.75,477,6791
20131201|2013-07-25 10:30,25,477.25,478,476,477.75,5582
20131201|2013-07-25 11:00,25,477.75,479.75,476.25,479.25,7332
20131201|2013-07-25 11:30,25,479.25,481,478,478.75,5760
20131201|2013-07-25 12:00,25,478.75,479.75,476.75,477.75,3326
20131201|2013-07-25 12:30,25,478,479.25,477,478.75,3530
20131201|2013-07-25 13:00,25,479,480.25,477.75,478.25,6461
20131201|2013-07-25 19:00,26,478,480.5,476.75,480.5,2877
20131201|2013-07-25 19:30,26,480.5,480.5,478.5,479.75,501
20131201|2013-07-25 20:00,26,479.5,480.25,479,479.5,273
20131201|2013-07-25 20:30,26,479.5,479.75,478.75,479.5,629
20131201|2013-07-25 21:00,26,479.5,479.75,478.75,479,247
20131201|2013-07-25 21:30,26,479,479.75,478.25,478.25,287
20131201|2013-07-25 22:00,26,478.5,478.5,477.5,477.75,123
20131201|2013-07-25 22:30,26,477.75,477.75,477.5,477.75,60
20131201|2013-07-25 23:00,26,477.75,478.5,477.5,478,130
20131201|2013-07-25 23:30,26,477.75,478.5,477.5,477.75,144
20131201|2013-07-26 00:00,26,478,478,477.5,478,69
20131201|2013-07-26 00:30,26,478,478,477.5,477.5,56
20131201|2013-07-26 01:00,26,477.5,478,477.5,477.5,167
20131201|2013-07-26 01:30,26,477.25,477.25,476.25,476.5,499
20131201|2013-07-26 02:00,26,476.5,476.75,476.25,476.75,254
20131201|2013-07-26 02:30,26,476.5,478,476.5,478,256
20131201|2013-07-26 03:00,26,478.25,478.5,477.75,478.25,165
20131201|2013-07-26 03:30,26,478,479.25,477.75,478.75,1362
20131201|2013-07-26 04:00,26,479,480.75,478.25,479.75,1105
20131201|2013-07-26 04:30,26,479.75,480.75,479.5,480.25,502
20131201|2013-07-26 05:00,26,480.25,481,479.75,480.5,475
20131201|2013-07-26 05:30,26,480.5,480.75,478,478.75,503
20131201|2013-07-26 06:00,26,478.5,479.75,477.5,479.75,435
20131201|2013-07-26 06:30,26,480,480.5,479.5,480.5,667
20131201|2013-07-26 07:00,26,480.25,480.5,479,479.5,535
20131201|2013-07-26 07:30,26,479.5,479.75,479,479.25,313
20131201|2013-07-26 08:30,26,478.75,480.25,477.25,479.75,6352
20131201|2013-07-26 09:00,26,479.75,480.75,478.5,478.75,3782
20131201|2013-07-26 09:30,26,478.75,478.75,477,477.5,4941
20131201|2013-07-26 10:00,26,477.25,478.5,476.75,476.75,5383
20131201|2013-07-26 10:30,26,477,477,475.5,476.75,4791
20131201|2013-07-26 11:00,26,476.75,477,476.25,476.75,3334
20131201|2013-07-26 11:30,26,477,478.5,476.75,476.75,3724
20131201|2013-07-26 12:00,26,477,478,476.25,477.25,2538
20131201|2013-07-26 12:30,26,477.25,478,476.5,477,2528
20131201|2013-07-26 13:00,26,477,477.75,475,475.25,8164
20131201|2013-07-28 19:00,29,475,477.5,474.5,475.5,2710
20131201|2013-07-28 19:30,29,475.75,475.75,474.25,475.25,686
20131201|2013-07-28 20:00,29,475.5,475.5,474,474.5,808
20131201|2013-07-28 20:30,29,474,474,473.5,473.75,729
20131201|2013-07-28 21:00,29,473.75,475,473.25,474.75,495
20131201|2013-07-28 21:30,29,474.5,475.5,474.5,475,250
20131201|2013-07-28 22:00,29,475,475.5,474,474.25,140
20131201|2013-07-28 22:30,29,474.25,474.5,474,474.25,29
20131201|2013-07-28 23:00,29,474.25,474.25,473.75,474,53
20131201|2013-07-28 23:30,29,473.75,474,473.75,473.75,20
20131201|2013-07-29 00:00,29,474,474,473.25,473.75,263
20131201|2013-07-29 00:30,29,473.75,473.75,473.25,473.5,145
20131201|2013-07-29 01:00,29,473.5,473.75,473.25,473.75,25
20131201|2013-07-29 01:30,29,473.75,474,473.75,474,116
20131201|2013-07-29 02:00,29,474,474,473,473.5,931
20131201|2013-07-29 02:30,29,473.25,474,473.25,473.75,60
20131201|2013-07-29 03:00,29,473.75,473.75,473.25,473.5,356
20131201|2013-07-29 03:30,29,473.25,473.75,473.25,473.5,229
20131201|2013-07-29 04:00,29,473.75,473.75,472,472.5,1229
20131201|2013-07-29 04:30,29,472.5,473,472.5,472.75,295
20131201|2013-07-29 05:00,29,472.75,473.25,472.75,473,81
20131201|2013-07-29 05:30,29,473.25,476,473.25,475.75,785
20131201|2013-07-29 06:00,29,475.75,476.25,475,476,500
20131201|2013-07-29 06:30,29,476.25,476.25,475,475.75,428
20131201|2013-07-29 07:00,29,475.75,476,474,475,832
20131201|2013-07-29 07:30,29,475.25,475.5,474.25,474.75,497
20131201|2013-07-29 08:30,29,475,479.25,473.75,477,11997
20131201|2013-07-29 09:00,29,476.75,477.5,474,474.25,5455
20131201|2013-07-29 09:30,29,474.25,476,473,474,6648
20131201|2013-07-29 10:00,29,474,474.5,472,472.25,5146
20131201|2013-07-29 10:30,29,472.25,473.75,471.5,473.5,6788
20131201|2013-07-29 11:00,29,473.5,473.75,472.75,473,2794
20131201|2013-07-29 11:30,29,472.75,473.25,472.5,472.5,2333
20131201|2013-07-29 12:00,29,472.5,472.75,471.25,472.25,3309
20131201|2013-07-29 12:30,29,472.25,473,471.75,472,3443
20131201|2013-07-29 13:00,29,472.25,473.75,472,473.25,6896
20131201|2013-07-29 19:00,30,473.5,476,473.25,475.75,1261
20131201|2013-07-29 19:30,30,476,476,475.5,475.75,147
20131201|2013-07-29 20:00,30,475.5,476,474.75,475,129
20131201|2013-07-29 20:30,30,474.75,474.75,474,474.5,126
20131201|2013-07-29 21:00,30,474.5,474.5,474,474,34
20131201|2013-07-29 21:30,30,474.25,474.25,473.75,474,186
20131201|2013-07-29 22:00,30,473.75,475,473.5,474.5,278
20131201|2013-07-29 22:30,30,474.75,475.5,474.25,475,249
20131201|2013-07-29 23:00,30,474.75,475.25,474.75,475,67
20131201|2013-07-29 23:30,30,475,475,474.75,474.75,30
20131201|2013-07-30 00:00,30,475,475.25,474.5,474.5,35
20131201|2013-07-30 00:30,30,474.75,474.75,473.75,474.25,126
20131201|2013-07-30 01:00,30,474.25,474.25,473.25,473.5,127
20131201|2013-07-30 01:30,30,473.25,474.5,473,474.5,174
20131201|2013-07-30 02:00,30,474.5,476,474.25,475.5,301
20131201|2013-07-30 02:30,30,475.5,476.5,475,476,559
20131201|2013-07-30 03:00,30,476,477.25,476,476.5,964
20131201|2013-07-30 03:30,30,476.5,477.75,476.25,477.25,880
20131201|2013-07-30 04:00,30,477.5,477.75,477.25,477.5,280
20131201|2013-07-30 04:30,30,477.5,477.75,477,477.5,1021
20131201|2013-07-30 05:00,30,477.25,477.5,476.75,477,268
20131201|2013-07-30 05:30,30,477,477.25,476.25,476.75,232
20131201|2013-07-30 06:00,30,476.75,477,476.5,476.75,60
20131201|2013-07-30 06:30,30,476.75,477,476,476.5,478
20131201|2013-07-30 07:00,30,476.25,477.25,476,477,500
20131201|2013-07-30 07:30,30,477,477.5,477,477.5,483
20131201|2013-07-30 08:30,30,477.75,477.75,474.25,475.5,8657
20131201|2013-07-30 09:00,30,475.5,475.5,474.5,474.75,3524
20131201|2013-07-30 09:30,30,474.75,478.5,473.75,478.25,15071
20131201|2013-07-30 10:00,30,478,478.75,475,475,6518
20131201|2013-07-30 10:30,30,475,476.5,474,474.25,4740
20131201|2013-07-30 11:00,30,474.25,475.25,473.5,473.75,4278
20131201|2013-07-30 11:30,30,473.75,475.25,473.5,474.75,2405
20131201|2013-07-30 12:00,30,475,475.75,474.75,475.25,1724
20131201|2013-07-30 12:30,30,475,475.5,474,475.25,3593
20131201|2013-07-30 13:00,30,475.5,478.25,475.5,476.75,7650
20131201|2013-07-30 19:00,31,476.5,476.75,473.25,474.25,1197
20131201|2013-07-30 19:30,31,474.5,475.75,474.25,475.25,213
20131201|2013-07-30 20:00,31,475.5,478,475.5,478,723
20131201|2013-07-30 20:30,31,477.75,477.75,476.25,477,279
20131201|2013-07-30 21:00,31,477,477,476.25,476.25,110
20131201|2013-07-30 21:30,31,476.5,477,476.5,476.75,127
20131201|2013-07-30 22:00,31,476.75,477.25,476.75,476.75,79
20131201|2013-07-30 22:30,31,476.75,477,476.75,476.75,108
20131201|2013-07-30 23:00,31,476.75,476.75,476.25,476.5,69
20131201|2013-07-30 23:30,31,476.25,476.25,476,476.25,40
20131201|2013-07-31 00:00,31,476,476.75,476,476.75,43
20131201|2013-07-31 00:30,31,476.75,477.25,476.75,477,109
20131201|2013-07-31 01:00,31,477,477.75,477,477.5,229
20131201|2013-07-31 01:30,31,477.5,478,477.5,478,143
20131201|2013-07-31 02:00,31,478,478.25,477,477.25,234
20131201|2013-07-31 02:30,31,477.25,477.5,476,476.25,236
20131201|2013-07-31 03:00,31,476.25,477.25,476.25,477.25,151
20131201|2013-07-31 03:30,31,477,477.25,475.25,475.5,378
20131201|2013-07-31 04:00,31,475.75,476.5,475.5,476.25,169
20131201|2013-07-31 04:30,31,476.25,476.5,476,476,142
20131201|2013-07-31 05:00,31,476.25,476.25,475.5,476,196
20131201|2013-07-31 05:30,31,476,476,475.25,475.25,222
20131201|2013-07-31 06:00,31,475.5,475.5,475,475,230
20131201|2013-07-31 06:30,31,475,475.5,475,475.25,393
20131201|2013-07-31 07:00,31,475,475.25,474,474.25,1072
20131201|2013-07-31 07:30,31,474,474.5,474,474.5,591
20131201|2013-07-31 08:30,31,474.5,477.5,474,477.25,6136
20131201|2013-07-31 09:00,31,477.25,477.5,476.5,477.25,4892
20131201|2013-07-31 09:30,31,477.5,480.5,476.5,480,12044
20131201|2013-07-31 10:00,31,480,480.5,477.25,479.25,8615
20131201|2013-07-31 10:30,31,479.25,479.75,477.75,478.25,3788
20131201|2013-07-31 11:00,31,478.25,480,477.75,479.75,4290
20131201|2013-07-31 11:30,31,479.75,480.5,479.25,479.25,3578
20131201|2013-07-31 12:00,31,479.25,479.75,478.25,479.5,3592
20131201|2013-07-31 12:30,31,479.25,480,478.5,479.75,3109
20131201|2013-07-31 13:00,31,479.75,480,478,478.5,12000
20131201|2013-07-31 19:00,1,479,479,477,477.25,1656
20131201|2013-07-31 19:30,1,477.5,477.75,477,477,279
20131201|2013-07-31 20:00,1,477,477.5,476.5,476.75,427
20131201|2013-07-31 20:30,1,477,477.25,476.75,477.25,429
20131201|2013-07-31 21:00,1,477.25,477.5,477,477,106
20131201|2013-07-31 21:30,1,477.25,477.5,477.25,477.5,16
20131201|2013-07-31 22:00,1,477.5,477.5,477,477,190
20131201|2013-07-31 22:30,1,477.25,477.25,476.75,477.25,110
20131201|2013-07-31 23:00,1,477.25,477.5,477,477,127
20131201|2013-07-31 23:30,1,477,477.75,477,477.75,67
20131201|2013-08-01 00:00,1,477.75,477.75,477.5,477.5,49
20131201|2013-08-01 00:30,1,477.75,478,477.5,477.75,57
20131201|2013-08-01 01:00,1,478,478,477.75,478,19
20131201|2013-08-01 01:30,1,477.75,478,477.5,478,70
20131201|2013-08-01 02:00,1,478,478.5,477.75,478.5,70
20131201|2013-08-01 02:30,1,478.5,478.5,477.5,477.75,167
20131201|2013-08-01 03:00,1,477.75,478.75,477.5,478.75,181
20131201|2013-08-01 03:30,1,478.5,478.75,478.25,478.5,167
20131201|2013-08-01 04:00,1,478.25,478.25,477.5,478,464
20131201|2013-08-01 04:30,1,477.75,477.75,475.5,476,1172
20131201|2013-08-01 05:00,1,475.75,476,475.25,475.25,632
20131201|2013-08-01 05:30,1,475.5,475.5,474.5,475,655
20131201|2013-08-01 06:00,1,474.75,475,474,474.25,465
20131201|2013-08-01 06:30,1,474.5,475,474.25,474.25,555
20131201|2013-08-01 07:00,1,474.5,474.5,473.5,473.75,843
20131201|2013-08-01 07:30,1,473.75,475,473.5,475,1489
20131201|2013-08-01 08:30,1,475,475.25,470.25,470.25,16885
20131201|2013-08-01 09:00,1,470.25,471,468.5,468.5,14755
20131201|2013-08-01 09:30,1,468.75,469.25,466.5,467.75,13882
20131201|2013-08-01 10:00,1,467.5,467.75,465,465.25,16422
20131201|2013-08-01 10:30,1,465.5,467.75,465.25,466.75,7033
20131201|2013-08-01 11:00,1,466.5,466.75,464,465,7287
20131201|2013-08-01 11:30,1,464.75,465.75,464.5,465.25,4763
20131201|2013-08-01 12:00,1,465.5,466,464.75,465.75,2226
20131201|2013-08-01 12:30,1,465.75,466,464.75,465.25,3905
20131201|2013-08-01 13:00,1,465.5,467.75,465,467.25,7251
20131201|2013-08-01 19:00,2,467,468.75,467,467.5,704
20131201|2013-08-01 19:30,2,467.25,467.75,467.25,467.5,136
20131201|2013-08-01 20:00,2,467.5,468.5,467.25,468,324
20131201|2013-08-01 20:30,2,468,468.25,467.5,468.25,140
20131201|2013-08-01 21:00,2,468,468,467.75,468,21
20131201|2013-08-01 21:30,2,468.25,468.25,467.75,468,102
20131201|2013-08-01 22:00,2,468.25,468.25,467.75,468,67
20131201|2013-08-01 22:30,2,467.75,468.75,467.75,468.5,303
20131201|2013-08-01 23:00,2,468.5,468.75,468.25,468.25,13
20131201|2013-08-01 23:30,2,468.25,468.5,468,468.25,49
20131201|2013-08-02 00:00,2,468,468,467.75,467.75,17
20131201|2013-08-02 00:30,2,467.75,468,467.5,467.75,60
20131201|2013-08-02 01:00,2,467.5,468.5,467.5,468.5,173
20131201|2013-08-02 01:30,2,468.5,468.5,467.75,468.5,103
20131201|2013-08-02 02:00,2,468.75,469,468.25,468.25,273
20131201|2013-08-02 02:30,2,468.5,468.5,468,468.5,100
20131201|2013-08-02 03:00,2,468.5,469,468.5,469,59
20131201|2013-08-02 03:30,2,468.75,469,468.25,468.75,340
20131201|2013-08-02 04:00,2,468.75,469,468.25,468.25,326
20131201|2013-08-02 04:30,2,468.25,468.5,466.25,466.75,1201
20131201|2013-08-02 05:00,2,466.75,467,466.5,466.5,248
20131201|2013-08-02 05:30,2,466.5,467,466.5,467,186
20131201|2013-08-02 06:00,2,467,467,465.25,465.75,695
20131201|2013-08-02 06:30,2,465.75,465.75,464.5,465,918
20131201|2013-08-02 07:00,2,465,466.5,464.75,465.75,665
20131201|2013-08-02 07:30,2,465.75,466.25,465.25,466,328
20131201|2013-08-02 08:30,2,466.5,469.5,466,469,10440
20131201|2013-08-02 09:00,2,468.75,469.5,468,468.25,5148
20131201|2013-08-02 09:30,2,468.5,469.5,467.75,468.75,8666
20131201|2013-08-02 10:00,2,468.75,469.75,468,468.25,5730
20131201|2013-08-02 10:30,2,468.25,468.5,466.25,468.25,6685
20131201|2013-08-02 11:00,2,468.25,468.5,465.25,466,5657
20131201|2013-08-02 11:30,2,466,466.25,462.5,465,9981
20131201|2013-08-02 12:00,2,465,466,464.5,465,2489
20131201|2013-08-02 12:30,2,465,465.25,463.5,464.25,4732
20131201|2013-08-02 13:00,2,464.25,466.75,463,463.25,8901
20131201|2013-08-04 19:00,5,462.25,463.75,461.5,461.75,2604
20131201|2013-08-04 19:30,5,461.75,462.25,461.25,462,674
20131201|2013-08-04 20:00,5,462,462.75,462,462.75,383
20131201|2013-08-04 20:30,5,462.75,463.25,462.5,463.25,285
20131201|2013-08-04 21:00,5,463.25,463.5,463,463.25,136
20131201|2013-08-04 21:30,5,463.25,463.25,463,463.25,37
20131201|2013-08-04 22:00,5,463.25,463.5,463,463.25,79
20131201|2013-08-04 22:30,5,463.25,463.75,463,463.5,47
20131201|2013-08-04 23:00,5,463.5,463.5,463.25,463.25,31
20131201|2013-08-04 23:30,5,463.5,463.75,463.25,463.5,16
20131201|2013-08-05 00:00,5,463.5,463.5,463,463,23
20131201|2013-08-05 00:30,5,463.25,463.75,463.25,463.75,112
20131201|2013-08-05 01:00,5,463.75,464.25,463.75,464.25,97
20131201|2013-08-05 01:30,5,464.25,464.25,461.75,463,661
20131201|2013-08-05 02:00,5,462.75,463,461.5,463,404
20131201|2013-08-05 02:30,5,463.25,464,463,463,322
20131201|2013-08-05 03:00,5,463,463.5,463,463.25,193
20131201|2013-08-05 03:30,5,463.5,463.5,462.75,463,430
20131201|2013-08-05 04:00,5,462.75,462.75,462.5,462.75,187
20131201|2013-08-05 04:30,5,462.75,462.75,461.75,461.75,617
20131201|2013-08-05 05:00,5,461.5,462.25,461.5,461.5,301
20131201|2013-08-05 05:30,5,461.5,461.75,461.25,461.25,559
20131201|2013-08-05 06:00,5,461.25,461.5,460.75,460.75,841
20131201|2013-08-05 06:30,5,460.75,460.75,459.5,459.75,2733
20131201|2013-08-05 07:00,5,459.75,460.5,458.5,458.75,1746
20131201|2013-08-05 07:30,5,458.75,459,458,458.5,1230
20131201|2013-08-05 08:30,5,459,465,457.25,460.75,21092
20131201|2013-08-05 09:00,5,460.75,462.5,457.25,457.75,6466
20131201|2013-08-05 09:30,5,458,459.5,456,459.25,11976
20131201|2013-08-05 10:00,5,459.25,460,459,459,3705
20131201|2013-08-05 10:30,5,459,459.75,457.25,457.25,5746
20131201|2013-08-05 11:00,5,457.25,459.5,456.25,456.75,5149
20131201|2013-08-05 11:30,5,456.5,457.5,456,457.5,2727
20131201|2013-08-05 12:00,5,457.5,458.75,457.25,458.75,2247
20131201|2013-08-05 12:30,5,458.5,460,458.25,460,3404
20131201|2013-08-05 13:00,5,460,461.75,459.5,460.75,9679
20131201|2013-08-05 19:00,6,460,460,455.5,456,3946
20131201|2013-08-05 19:30,6,456.25,457,456,456.5,790
20131201|2013-08-05 20:00,6,456.75,456.75,455.5,456,582
20131201|2013-08-05 20:30,6,456,456.25,455,455.5,1645
20131201|2013-08-05 21:00,6,455.75,456.25,455.5,456,99
20131201|2013-08-05 21:30,6,456,456,455.5,455.75,115
20131201|2013-08-05 22:00,6,455.5,456.25,455.5,456.25,93
20131201|2013-08-05 22:30,6,456.25,456.5,455.75,455.75,119
20131201|2013-08-05 23:00,6,456.25,456.5,456,456.25,41
20131201|2013-08-05 23:30,6,456.5,456.5,456,456,35
20131201|2013-08-06 00:00,6,456.5,456.5,456.25,456.5,10
20131201|2013-08-06 00:30,6,456.5,456.5,456,456,35
20131201|2013-08-06 01:00,6,456,456.5,456,456,118
20131201|2013-08-06 01:30,6,456.5,457,455.5,455.75,344
20131201|2013-08-06 02:00,6,455.75,457.75,455.25,456.75,1066
20131201|2013-08-06 02:30,6,456.75,457.5,456.75,457.5,192
20131201|2013-08-06 03:00,6,457.5,457.75,457,457.25,140
20131201|2013-08-06 03:30,6,457.25,458,457.25,458,379
20131201|2013-08-06 04:00,6,458,459,457.75,458.75,692
20131201|2013-08-06 04:30,6,458.75,459.25,458.5,459,544
20131201|2013-08-06 05:00,6,459,459.25,457.5,458.25,455
20131201|2013-08-06 05:30,6,458.5,460.25,458.5,460,1648
20131201|2013-08-06 06:00,6,460,461.75,460,460.5,1605
20131201|2013-08-06 06:30,6,460.5,461,460,460.5,265
20131201|2013-08-06 07:00,6,460.5,461.25,459.25,459.25,612
20131201|2013-08-06 07:30,6,459.5,459.75,459.25,459.5,325
20131201|2013-08-06 08:30,6,459.25,459.75,457.5,459,7922
20131201|2013-08-06 09:00,6,459.25,462.25,459,461.5,8087
20131201|2013-08-06 09:30,6,461.25,461.5,456.75,456.75,7892
20131201|2013-08-06 10:00,6,456.75,458.25,456.25,456.75,4223
20131201|2013-08-06 10:30,6,456.5,458,456.5,457.25,2437
20131201|2013-08-06 11:00,6,457.25,458.75,457,458.25,2755
20131201|2013-08-06 11:30,6,458.25,459,457.75,458.5,2940
20131201|2013-08-06 12:00,6,458.25,459,457.25,458.25,3520
20131201|2013-08-06 12:30,6,458.25,459.75,457.75,458.5,2799
20131201|2013-08-06 13:00,6,458.25,459.75,458,459.5,5283
20131201|2013-08-06 19:00,7,459,460.25,458.75,460,1221
20131201|2013-08-06 19:30,7,459.75,461,459.5,461,357
20131201|2013-08-06 20:00,7,460.75,461.5,460.25,460.5,205
20131201|2013-08-06 20:30,7,460.5,462.25,460.5,461.5,727
20131201|2013-08-06 21:00,7,461.5,461.5,461.25,461.5,123
20131201|2013-08-06 21:30,7,461.75,461.75,460.5,460.75,182
20131201|2013-08-06 22:00,7,461,461.75,460.75,461,61
20131201|2013-08-06 22:30,7,461,461,460.5,460.75,76
20131201|2013-08-06 23:00,7,461,461,460.75,460.75,16
20131201|2013-08-06 23:30,7,460.5,461,460.5,460.5,38
20131201|2013-08-07 00:00,7,460.75,460.75,460.25,460.25,17
20131201|2013-08-07 00:30,7,460.5,460.5,460,460.25,42
20131201|2013-08-07 01:00,7,460.25,460.5,460,460.5,46
20131201|2013-08-07 01:30,7,460.5,461,460,460.5,269
20131201|2013-08-07 02:00,7,460.75,461,460.75,461,136
20131201|2013-08-07 02:30,7,461,461.25,460.75,461,87
20131201|2013-08-07 03:00,7,461.25,461.25,459,459,646
20131201|2013-08-07 03:30,7,459,459,458.75,458.75,321
20131201|2013-08-07 04:00,7,459,459.25,458.75,459,315
20131201|2013-08-07 04:30,7,459,459.75,458.75,459.75,148
20131201|2013-08-07 05:00,7,459.75,460.25,459,460.25,416
20131201|2013-08-07 05:30,7,460.25,460.25,459,460,407
20131201|2013-08-07 06:00,7,460,460.25,459.25,460,300
20131201|2013-08-07 06:30,7,460,460.25,459,459.25,318
20131201|2013-08-07 07:00,7,459.25,460.5,459.25,460.25,567
20131201|2013-08-07 07:30,7,460.25,461.25,460.25,461.25,303
20131201|2013-08-07 08:30,7,461.5,464.5,461,464,11666
20131201|2013-08-07 09:00,7,464,464.5,462.25,463.5,4649
20131201|2013-08-07 09:30,7,463.25,463.5,460.25,460.5,11465
20131201|2013-08-07 10:00,7,460.25,460.5,456.25,457,11384
20131201|2013-08-07 10:30,7,457,459.25,457,458.5,4377
20131201|2013-08-07 11:00,7,458.75,461,458.5,460.5,3121
20131201|2013-08-07 11:30,7,460.5,462,460.25,460.5,3895
20131201|2013-08-07 12:00,7,460.5,460.75,457.75,460,5601
20131201|2013-08-07 12:30,7,460,460.75,457.75,458.25,6196
20131201|2013-08-07 13:00,7,458,459.25,457.25,458.25,8058
20131201|2013-08-07 19:00,8,457.75,459.25,457.75,459.25,588
20131201|2013-08-07 19:30,8,459.25,459.5,458.5,459,155
20131201|2013-08-07 20:00,8,459,459.5,459,459.25,109
20131201|2013-08-07 20:30,8,459.5,459.75,459.5,459.5,147
20131201|2013-08-07 21:00,8,459.5,460,459.5,459.75,143
20131201|2013-08-07 21:30,8,460,460.5,459.75,460.5,131
20131201|2013-08-07 22:00,8,460.25,460.75,459.75,460.75,176
20131201|2013-08-07 22:30,8,460.75,461.25,460.75,461,303
20131201|2013-08-07 23:00,8,461.25,461.25,460.25,460.5,155
20131201|2013-08-07 23:30,8,460.75,460.75,460.25,460.25,61
20131201|2013-08-08 00:00,8,460.25,461,460.25,460.75,72
20131201|2013-08-08 00:30,8,460.75,461.25,460.75,461.25,117
20131201|2013-08-08 01:00,8,461,461.25,460.75,461,136
20131201|2013-08-08 01:30,8,461,462.25,461,461.75,721
20131201|2013-08-08 02:00,8,462,462.25,461.75,462.25,547
20131201|2013-08-08 02:30,8,462.25,462.25,461.25,461.75,260
20131201|2013-08-08 03:00,8,461.75,462,461.25,461.5,214
20131201|2013-08-08 03:30,8,461.5,462,460.75,461,312
20131201|2013-08-08 04:00,8,461,462,461,462,244
20131201|2013-08-08 04:30,8,462,462.5,462,462.25,587
20131201|2013-08-08 05:00,8,462,463,461.75,462.75,484
20131201|2013-08-08 05:30,8,463,463,462.5,463,349
20131201|2013-08-08 06:00,8,463,463,462.25,462.5,252
20131201|2013-08-08 06:30,8,462.5,462.75,462.25,462.25,230
20131201|2013-08-08 07:00,8,462.5,462.5,461.25,461.5,718
20131201|2013-08-08 07:30,8,461.75,462,461.5,461.75,216
20131201|2013-08-08 08:30,8,461.75,464,460.5,463.75,9692
20131201|2013-08-08 09:00,8,464,464.25,459,459.25,8927
20131201|2013-08-08 09:30,8,459.5,459.5,457,457.75,9250
20131201|2013-08-08 10:00,8,457.5,460.5,457.25,459.5,3895
20131201|2013-08-08 10:30,8,459.5,460.75,458,460.75,4608
20131201|2013-08-08 11:00,8,460.75,461.75,459,459.25,4966
20131201|2013-08-08 11:30,8,459,462.25,458.5,461,6101
20131201|2013-08-08 12:00,8,461.25,461.25,458.5,458.5,4055
20131201|2013-08-08 12:30,8,458.5,459.25,457.5,457.75,3515
20131201|2013-08-08 13:00,8,457.5,460.25,457.5,459.75,6849
20131201|2013-08-08 19:00,9,459.5,460,458.5,460,1032
20131201|2013-08-08 19:30,9,460,461.25,459.75,461,470
20131201|2013-08-08 20:00,9,461,462.75,460.75,462.25,845
20131201|2013-08-08 20:30,9,462.25,462.75,462.25,462.25,355
20131201|2013-08-08 21:00,9,462.25,462.5,461.75,462.5,241
20131201|2013-08-08 21:30,9,462.5,462.5,462,462,48
20131201|2013-08-08 22:00,9,462,462.5,462,462,39
20131201|2013-08-08 22:30,9,462,462,461.5,461.75,91
20131201|2013-08-08 23:00,9,462,462,461.25,461.5,55
20131201|2013-08-08 23:30,9,461.5,461.5,461,461.25,23
20131201|2013-08-09 00:00,9,461,461.5,461,461.5,29
20131201|2013-08-09 00:30,9,461.25,461.25,461,461,23
20131201|2013-08-09 01:00,9,461.25,461.25,461,461,48
20131201|2013-08-09 01:30,9,461.25,461.5,461,461,158
20131201|2013-08-09 02:00,9,461.25,461.5,461,461.25,176
20131201|2013-08-09 02:30,9,461.25,461.5,461.25,461.25,11
20131201|2013-08-09 03:00,9,461.5,461.5,459.25,459.5,428
20131201|2013-08-09 03:30,9,459.5,460,459,460,112
20131201|2013-08-09 04:00,9,460,460,456.25,457.5,2625
20131201|2013-08-09 04:30,9,457.5,457.75,456.75,457.75,792
20131201|2013-08-09 05:00,9,457.75,458.75,457.75,458.75,456
20131201|2013-08-09 05:30,9,458.25,458.75,458.25,458.5,78
20131201|2013-08-09 06:00,9,458.25,458.5,458,458.5,196
20131201|2013-08-09 06:30,9,458.5,459,458,458.75,575
20131201|2013-08-09 07:00,9,458.75,459.5,458.75,459,993
20131201|2013-08-09 07:30,9,458.75,459.5,458.75,459.25,569
20131201|2013-08-09 08:30,9,459,461.25,457.5,458.5,10390
20131201|2013-08-09 09:00,9,458.25,459.25,457.75,458.5,3188
20131201|2013-08-09 09:30,9,458.75,459.25,457,458,8190
20131201|2013-08-09 10:00,9,458,458,456,456.25,6532
20131201|2013-08-09 10:30,9,456.5,456.5,453.5,453.75,11377
20131201|2013-08-09 11:00,9,453.75,455.25,453,455.25,5479
20131201|2013-08-09 11:30,9,455.5,457.25,454.25,454.25,4231
20131201|2013-08-09 12:00,9,454.25,454.75,453,453.75,3720
20131201|2013-08-09 12:30,9,453.75,455.25,453.5,454.25,3785
20131201|2013-08-09 13:00,9,454,454.75,452,452.25,10067
20131201|2013-08-11 19:00,12,453.5,454.25,452.25,453.75,1930
20131201|2013-08-11 19:30,12,453.75,454.75,453,454,534
20131201|2013-08-11 20:00,12,454.25,454.25,453.25,453.75,203
20131201|2013-08-11 20:30,12,453.75,454,453,453.75,420
20131201|2013-08-11 21:00,12,454,454,453.5,453.75,111
20131201|2013-08-11 21:30,12,453.75,454.5,453.75,454.5,139
20131201|2013-08-11 22:00,12,454.75,455.25,454.25,455.25,279
20131201|2013-08-11 22:30,12,455.5,455.75,455.25,455.25,126
20131201|2013-08-11 23:00,12,455.25,455.5,455,455,34
20131201|2013-08-11 23:30,12,455,455.25,454.75,454.75,112
20131201|2013-08-12 00:00,12,455,455,454.25,455,47
20131201|2013-08-12 00:30,12,455.25,455.25,454.25,454.25,159
20131201|2013-08-12 01:00,12,454.5,454.5,454.25,454.25,44
20131201|2013-08-12 01:30,12,454.5,454.75,454.25,454.25,93
20131201|2013-08-12 02:00,12,454.25,454.5,454,454.25,64
20131201|2013-08-12 02:30,12,454,454.25,452.5,453,568
20131201|2013-08-12 03:00,12,452.75,453,452,452.5,418
20131201|2013-08-12 03:30,12,452.5,453.25,452.25,453.25,268
20131201|2013-08-12 04:00,12,453,454.5,453,454.5,317
20131201|2013-08-12 04:30,12,454.5,454.75,453.25,453.5,218
20131201|2013-08-12 05:00,12,453.25,454,453,453.5,185
20131201|2013-08-12 05:30,12,453.5,453.75,452,453,389
20131201|2013-08-12 06:00,12,452.75,453,452.5,453,142
20131201|2013-08-12 06:30,12,453,453.5,452.75,453,413
20131201|2013-08-12 07:00,12,453,453.75,453,453.25,1122
20131201|2013-08-12 07:30,12,453.25,454,453.25,453.75,407
20131201|2013-08-12 08:30,12,453,455.75,451.5,451.75,11494
20131201|2013-08-12 09:00,12,451.5,453.75,451.5,453.5,7357
20131201|2013-08-12 09:30,12,453.5,455.5,451.5,453.5,10929
20131201|2013-08-12 10:00,12,453.75,454.75,450.5,450.75,7262
20131201|2013-08-12 10:30,12,450.75,451,446.5,447.75,14397
20131201|2013-08-12 11:00,12,446.75,469.25,446.75,456.5,81117
20131201|2013-08-12 11:30,12,456.5,461.5,456.25,460,11136
20131201|2013-08-12 12:00,12,460.25,463.75,458.25,463,9098
20131201|2013-08-12 12:30,12,463,465.5,462.5,463.5,6820
20131201|2013-08-12 13:00,12,463.25,465,461.75,464.75,12529
20131201|2013-08-12 19:00,13,464.5,465,461.25,462,2747
20131201|2013-08-12 19:30,13,462,462.5,461.25,461.5,420
20131201|2013-08-12 20:00,13,461.75,462.5,461.5,462.25,405
20131201|2013-08-12 20:30,13,462.25,465,462.25,465,695
20131201|2013-08-12 21:00,13,465,465.5,464.25,464.75,303
20131201|2013-08-12 21:30,13,464.75,465.5,464.25,464.5,317
20131201|2013-08-12 22:00,13,464.5,465,464.5,465,77
20131201|2013-08-12 22:30,13,465,465.75,465,465,87
20131201|2013-08-12 23:00,13,465,465.75,464.75,465.75,80
20131201|2013-08-12 23:30,13,465.75,466.25,465.75,466,179
20131201|2013-08-13 00:00,13,465.75,465.75,464.5,465,141
20131201|2013-08-13 00:30,13,464.75,464.75,464,464.5,114
20131201|2013-08-13 01:00,13,464.5,465.25,464.25,464.5,44
20131201|2013-08-13 01:30,13,464.25,465,464.25,464.75,52
20131201|2013-08-13 02:00,13,464.5,467.75,464.5,467.75,1371
20131201|2013-08-13 02:30,13,467.5,468.75,467.25,468,1048
20131201|2013-08-13 03:00,13,468,468.25,466.5,466.75,897
20131201|2013-08-13 03:30,13,466.75,467.5,466.75,467.5,445
20131201|2013-08-13 04:00,13,467.5,468.25,467,468,868
20131201|2013-08-13 04:30,13,468,468.25,467,467,531
20131201|2013-08-13 05:00,13,466.75,468,466,466.5,461
20131201|2013-08-13 05:30,13,466.25,467,465.5,466.25,682
20131201|2013-08-13 06:00,13,466.5,467.5,465.25,466,755
20131201|2013-08-13 06:30,13,466.25,466.75,465.25,466.5,808
20131201|2013-08-13 07:00,13,466.5,468,465.5,467.5,1510
20131201|2013-08-13 07:30,13,467.75,468,467.25,468,1104
20131201|2013-08-13 08:30,13,467.75,467.75,455.25,457,26130
20131201|2013-08-13 09:00,13,457,459.5,457,458.25,6774
20131201|2013-08-13 09:30,13,458.25,461.25,456.75,457,8990
20131201|2013-08-13 10:00,13,457,458.25,456.5,457.5,4809
20131201|2013-08-13 10:30,13,457.75,457.75,455,456.5,8840
20131201|2013-08-13 11:00,13,456.5,458.5,456.5,457.5,4076
20131201|2013-08-13 11:30,13,457.75,457.75,454.5,456.5,7059
20131201|2013-08-13 12:00,13,456.5,456.5,452.75,453.5,9319
20131201|2013-08-13 12:30,13,453.5,454,449,450.25,14431
20131201|2013-08-13 13:00,13,450.25,452,445.75,448,19482
20131201|2013-08-13 19:00,14,447,449.75,446.75,449.75,2242
20131201|2013-08-13 19:30,14,449.5,451,449.5,450,1265
20131201|2013-08-13 20:00,14,450.25,450.75,449.5,450.5,332
20131201|2013-08-13 20:30,14,450.5,451,449.75,450.75,578
20131201|2013-08-13 21:00,14,450.75,451,449.75,450,469
20131201|2013-08-13 21:30,14,450,450.25,449.75,450,145
20131201|2013-08-13 22:00,14,450,450,449,449.25,171
20131201|2013-08-13 22:30,14,449.75,449.75,449.25,449.5,44
20131201|2013-08-13 23:00,14,449.75,450.25,449.5,450.25,223
20131201|2013-08-13 23:30,14,450.25,450.25,449.5,450,65
20131201|2013-08-14 00:00,14,450.25,450.25,449.75,450,88
20131201|2013-08-14 00:30,14,450.25,450.25,449.75,450.25,70
20131201|2013-08-14 01:00,14,450.5,450.5,450,450,218
20131201|2013-08-14 01:30,14,449.75,450.5,449,450.25,283
20131201|2013-08-14 02:00,14,450,450.75,449.5,449.75,221
20131201|2013-08-14 02:30,14,449.5,450,448.75,449.5,224
20131201|2013-08-14 03:00,14,449.5,449.5,447.75,448.5,280
20131201|2013-08-14 03:30,14,448.5,448.5,446.5,447.5,701
20131201|2013-08-14 04:00,14,447.5,448,447.25,447.75,423
20131201|2013-08-14 04:30,14,447.5,447.75,447,447.25,413
20131201|2013-08-14 05:00,14,447.25,447.75,447.25,447.75,342
20131201|2013-08-14 05:30,14,447.75,448.25,447,447.5,708
20131201|2013-08-14 06:00,14,447.75,448.75,447.75,448.75,381
20131201|2013-08-14 06:30,14,448.75,449,448.25,448.5,679
20131201|2013-08-14 07:00,14,448.5,449,448.25,448.5,458
20131201|2013-08-14 07:30,14,448.5,449,447.75,448,564
20131201|2013-08-14 08:30,14,448.25,453,448,450.5,13023
20131201|2013-08-14 09:00,14,450.5,452.5,449.5,450.75,6370
20131201|2013-08-14 09:30,14,450.75,452,448.75,451,11873
20131201|2013-08-14 10:00,14,451,453.75,450.75,451,9038
20131201|2013-08-14 10:30,14,450.75,452.25,450.75,452.25,3351
20131201|2013-08-14 11:00,14,452,453.25,452,452.75,4219
20131201|2013-08-14 11:30,14,452.75,455.25,452.75,454.25,8363
20131201|2013-08-14 12:00,14,454.5,454.5,452.5,452.5,4206
20131201|2013-08-14 12:30,14,452.75,454,452.5,453.5,3469
20131201|2013-08-14 13:00,14,453.25,456,453,455.25,7779
20131201|2013-08-14 19:00,15,457.25,457.5,455.5,455.5,2351
20131201|2013-08-14 19:30,15,455.5,455.5,453.75,454,571
20131201|2013-08-14 20:00,15,454,454.5,453.5,454,336
20131201|2013-08-14 20:30,15,453.75,456,453.75,456,223
20131201|2013-08-14 21:00,15,455.75,456.25,455.5,456,210
20131201|2013-08-14 21:30,15,456,456.25,455.75,456.25,101
20131201|2013-08-14 22:00,15,456.25,456.25,455.75,456,23
20131201|2013-08-14 22:30,15,456,456,455.75,456,5
20131201|2013-08-14 23:00,15,456,456,455.75,456,51
20131201|2013-08-14 23:30,15,455.75,455.75,455.75,455.75,4
20131201|2013-08-15 00:00,15,455.75,456.25,455.75,456,13
20131201|2013-08-15 00:30,15,456,456.25,455,455.25,168
20131201|2013-08-15 01:00,15,455.25,455.75,455.25,455.25,25
20131201|2013-08-15 01:30,15,455.5,456.25,455.5,456,41
20131201|2013-08-15 02:00,15,456.25,456.75,455.75,456.25,509
20131201|2013-08-15 02:30,15,456.5,457,456,457,492
20131201|2013-08-15 03:00,15,457,457.5,456.75,457,302
20131201|2013-08-15 03:30,15,457,457.5,456.75,457.5,149
20131201|2013-08-15 04:00,15,457.5,458.5,457.25,458.25,706
20131201|2013-08-15 04:30,15,458.25,459.25,458.25,459,833
20131201|2013-08-15 05:00,15,459,459.25,458.25,458.75,579
20131201|2013-08-15 05:30,15,459,459.25,458.25,458.25,848
20131201|2013-08-15 06:00,15,458.25,458.25,456,456.5,780
20131201|2013-08-15 06:30,15,456.5,457.75,456,457.25,514
20131201|2013-08-15 07:00,15,457.25,461.5,456.75,461.25,3453
20131201|2013-08-15 07:30,15,461.25,464.25,461,464,3863
20131201|2013-08-15 08:30,15,464.5,469.75,462.75,464.5,37982
20131201|2013-08-15 09:00,15,464.25,468.5,464,465.5,13857
20131201|2013-08-15 09:30,15,465.5,475.5,465.25,472,38620
20131201|2013-08-15 10:00,15,472,472.5,467.5,469,14468
20131201|2013-08-15 10:30,15,469,470.25,467.75,469.5,7809
20131201|2013-08-15 11:00,15,469.25,472.75,469.25,472.25,8760
20131201|2013-08-15 11:30,15,472.25,472.75,470,472,6503
20131201|2013-08-15 12:00,15,471.75,474,471.25,473.75,7811
20131201|2013-08-15 12:30,15,474,474.25,469.5,470,12887
20131201|2013-08-15 13:00,15,470,473.5,469,473,13988
20131201|2013-08-15 19:00,16,472.75,475.75,472.5,474.75,3163
20131201|2013-08-15 19:30,16,475,475,474.25,474.5,283
20131201|2013-08-15 20:00,16,474.5,475,474,474.5,749
20131201|2013-08-15 20:30,16,474.5,474.5,471.25,471.25,1352
20131201|2013-08-15 21:00,16,471.25,471.75,469.5,469.75,1514
20131201|2013-08-15 21:30,16,469.75,470,469,470,283
20131201|2013-08-15 22:00,16,470,470.25,469.75,469.75,290
20131201|2013-08-15 22:30,16,470,470.5,469.75,470,165
20131201|2013-08-15 23:00,16,470,470,469.75,470,34
20131201|2013-08-15 23:30,16,469.75,470,469.75,470,165
20131201|2013-08-16 00:00,16,470,470,468.5,469,516
20131201|2013-08-16 00:30,16,469,469.5,468.5,468.75,334
20131201|2013-08-16 01:00,16,469,469.75,469,469,85
20131201|2013-08-16 01:30,16,469,469,468.5,468.75,142
20131201|2013-08-16 02:00,16,468.5,469.5,468.25,469.5,137
20131201|2013-08-16 02:30,16,469.25,470.75,469.25,470.5,268
20131201|2013-08-16 03:00,16,470.5,470.5,470.25,470.5,97
20131201|2013-08-16 03:30,16,470.5,470.5,469,469.25,292
20131201|2013-08-16 04:00,16,469.25,469.25,466.5,467,1769
20131201|2013-08-16 04:30,16,467,468,466.5,467.25,556
20131201|2013-08-16 05:00,16,467,468,467,467.25,295
20131201|2013-08-16 05:30,16,467.25,467.75,467,467.25,154
20131201|2013-08-16 06:00,16,467.25,468.5,467,468,749
20131201|2013-08-16 06:30,16,468,468.75,467.5,468.25,507
20131201|2013-08-16 07:00,16,468.5,469,468,468.25,835
20131201|2013-08-16 07:30,16,468.5,469,468.5,469,823
20131201|2013-08-16 08:30,16,468.5,469.25,465,465.75,11190
20131201|2013-08-16 09:00,16,465.75,467.75,465,465.25,6124
20131201|2013-08-16 09:30,16,465.5,466.75,463,464.5,10589
20131201|2013-08-16 10:00,16,464.75,464.75,461.25,463.5,7752
20131201|2013-08-16 10:30,16,463.25,463.5,461.25,462.25,5340
20131201|2013-08-16 11:00,16,462,462.5,461.25,461.25,5078
20131201|2013-08-16 11:30,16,461.25,465,461,464.75,7403
20131201|2013-08-16 12:00,16,464.5,466,463.25,464.25,5528
20131201|2013-08-16 12:30,16,464.25,465.25,462,462.25,5331
20131201|2013-08-16 13:00,16,462.5,466.25,462.25,463,12413
20131201|2013-08-18 19:00,19,472.25,475,471,473.5,5226
20131201|2013-08-18 19:30,19,473.25,473.75,472.75,473.25,723
20131201|2013-08-18 20:00,19,473,473.5,471,471.5,972
20131201|2013-08-18 20:30,19,471.5,472.75,471.25,471.75,452
20131201|2013-08-18 21:00,19,471.5,473.75,471.25,473.75,476
20131201|2013-08-18 21:30,19,473.75,473.75,472.75,473.25,375
20131201|2013-08-18 22:00,19,473,473.75,473,473.5,133
20131201|2013-08-18 22:30,19,473.25,473.5,472.5,472.5,157
20131201|2013-08-18 23:00,19,472.5,472.75,472.25,472.5,184
20131201|2013-08-18 23:30,19,472.75,472.75,472.5,472.75,56
20131201|2013-08-19 00:00,19,472.75,473,472.5,472.75,148
20131201|2013-08-19 00:30,19,472.75,473.5,472.5,473.25,126
20131201|2013-08-19 01:00,19,473.25,473.75,473.25,473.5,97
20131201|2013-08-19 01:30,19,473.5,474,473.5,473.75,539
20131201|2013-08-19 02:00,19,474,474.5,473.75,474.25,244
20131201|2013-08-19 02:30,19,474,474.25,473.75,474,211
20131201|2013-08-19 03:00,19,474,474.25,473.75,473.75,255
20131201|2013-08-19 03:30,19,473.5,474.5,473.5,474,307
20131201|2013-08-19 04:00,19,474,474,472.25,472.25,617
20131201|2013-08-19 04:30,19,472.25,473,472.25,472.5,511
20131201|2013-08-19 05:00,19,472.5,473,471.75,471.75,335
20131201|2013-08-19 05:30,19,471.75,472.25,471.25,471.75,590
20131201|2013-08-19 06:00,19,471.75,472,471.5,472,233
20131201|2013-08-19 06:30,19,472,473,471.5,472.5,599
20131201|2013-08-19 07:00,19,472.5,472.5,471.25,472,1124
20131201|2013-08-19 07:30,19,471.75,474,471.75,473.75,1117
20131201|2013-08-19 08:30,19,473,477,468,471.75,17491
20131201|2013-08-19 09:00,19,471.75,479,471.75,476,18958
20131201|2013-08-19 09:30,19,476,480.75,476,477,20771
20131201|2013-08-19 10:00,19,477,478,476,477.5,5581
20131201|2013-08-19 10:30,19,477.5,478,476,476.75,5512
20131201|2013-08-19 11:00,19,476.75,477.25,476.25,477,2925
20131201|2013-08-19 11:30,19,477,478.75,476.75,478.5,4383
20131201|2013-08-19 12:00,19,478.5,479.75,478,479.25,6382
20131201|2013-08-19 12:30,19,479.5,482.25,479.25,481.75,12704
20131201|2013-08-19 13:00,19,481.75,486.25,481.5,485.75,23792
20131201|2013-08-19 19:00,20,485,486.75,485,486,3053
20131201|2013-08-19 19:30,20,486.25,486.75,486.25,486.25,228
20131201|2013-08-19 20:00,20,486.25,486.5,483,483.25,1904
20131201|2013-08-19 20:30,20,483.5,483.75,483,483.25,501
20131201|2013-08-19 21:00,20,483.5,483.5,482.75,483,393
20131201|2013-08-19 21:30,20,483,483.25,482.75,483,104
20131201|2013-08-19 22:00,20,482.75,483,482.5,482.75,237
20131201|2013-08-19 22:30,20,482.5,483.25,482.5,483.25,354
20131201|2013-08-19 23:00,20,483.25,484.25,482.75,482.75,277
20131201|2013-08-19 23:30,20,482.75,484,482.75,483.25,46
20131201|2013-08-20 00:00,20,483.25,483.5,482.5,482.75,174
20131201|2013-08-20 00:30,20,482.5,482.75,480.75,481.5,1214
20131201|2013-08-20 01:00,20,481.75,482.5,481,481.75,206
20131201|2013-08-20 01:30,20,481.75,482.25,481,481.5,125
20131201|2013-08-20 02:00,20,481.25,481.5,480,480.5,800
20131201|2013-08-20 02:30,20,480.5,480.75,480,480.25,223
20131201|2013-08-20 03:00,20,480,480.25,479,479.75,870
20131201|2013-08-20 03:30,20,479.75,482,479.25,481.25,336
20131201|2013-08-20 04:00,20,481.5,481.75,479.25,479.5,301
20131201|2013-08-20 04:30,20,479.5,481,479.5,480.75,378
20131201|2013-08-20 05:00,20,480.5,480.75,480,480.25,551
20131201|2013-08-20 05:30,20,480.25,481,480,480.75,377
20131201|2013-08-20 06:00,20,481,482,480.5,480.75,676
20131201|2013-08-20 06:30,20,480.5,481.75,480.25,481.25,768
20131201|2013-08-20 07:00,20,481,482,479.75,479.75,1228
20131201|2013-08-20 07:30,20,480,480,479.25,479.75,674
20131201|2013-08-20 08:30,20,480.25,483,479.75,480.5,10717
20131201|2013-08-20 09:00,20,480.25,481.5,479.25,480.25,7459
20131201|2013-08-20 09:30,20,480.25,481.75,479.5,480,9472
20131201|2013-08-20 10:00,20,480,482.75,478.25,481.75,10494
20131201|2013-08-20 10:30,20,481.75,482,478.5,478.75,5892
20131201|2013-08-20 11:00,20,478.75,479.25,473.75,475,15641
20131201|2013-08-20 11:30,20,475,478.25,474.75,478,6819
20131201|2013-08-20 12:00,20,477.75,478.25,476.25,476.5,3891
20131201|2013-08-20 12:30,20,476.25,477.75,476,476.5,3918
20131201|2013-08-20 13:00,20,476.5,477,475,475,8076
20131201|2013-08-20 19:00,21,475,476.25,474.75,475.75,1264
20131201|2013-08-20 19:30,21,475.75,476.25,475,476.25,267
20131201|2013-08-20 20:00,21,476,476,475.25,475.75,211
20131201|2013-08-20 20:30,21,475.5,476,474.5,474.75,176
20131201|2013-08-20 21:00,21,474.75,475,474.25,474.5,244
20131201|2013-08-20 21:30,21,474.5,475,474.5,474.75,60
20131201|2013-08-20 22:00,21,474.75,475,474.5,474.75,51
20131201|2013-08-20 22:30,21,474.5,474.5,473.5,473.75,342
20131201|2013-08-20 23:00,21,473.75,474.25,473.5,474,132
20131201|2013-08-20 23:30,21,474,474,473.75,474,16
20131201|2013-08-21 00:00,21,473.75,474,473.5,473.5,41
20131201|2013-08-21 00:30,21,473.75,474.75,473.75,474.5,50
20131201|2013-08-21 01:00,21,474.75,475,474.5,474.75,51
20131201|2013-08-21 01:30,21,474.75,475.5,474.5,475.5,295
20131201|2013-08-21 02:00,21,475.5,476.25,474.75,475.25,159
20131201|2013-08-21 02:30,21,475.5,476,474.25,474.75,355
20131201|2013-08-21 03:00,21,474.25,474.75,474,474.5,296
20131201|2013-08-21 03:30,21,474.5,476,474.5,475.75,249
20131201|2013-08-21 04:00,21,475.75,476.25,475.75,476.25,172
20131201|2013-08-21 04:30,21,476.25,476.75,475.5,475.5,410
20131201|2013-08-21 05:00,21,475.75,477.5,475.75,477.25,837
20131201|2013-08-21 05:30,21,477.25,478,477,477.75,464
20131201|2013-08-21 06:00,21,477.75,478.75,477.25,478.5,558
20131201|2013-08-21 06:30,21,478.5,480,477.75,479.5,910
20131201|2013-08-21 07:00,21,479.75,481,479.25,480.75,2981
20131201|2013-08-21 07:30,21,480.5,482.75,480.5,481.75,1955
20131201|2013-08-21 08:30,21,483,484.5,480.25,480.25,15670
20131201|2013-08-21 09:00,21,480.25,481,477,477.5,11399
20131201|2013-08-21 09:30,21,477.25,480.75,477,479.75,8438
20131201|2013-08-21 10:00,21,480,481,478.75,480.75,5623
20131201|2013-08-21 10:30,21,480.75,482.25,480,481,5452
20131201|2013-08-21 11:00,21,480.75,482,480.75,481.5,3965
20131201|2013-08-21 11:30,21,481.5,482.5,479.75,480,5435
20131201|2013-08-21 12:00,21,480.25,481.25,479.25,480.5,4763
20131201|2013-08-21 12:30,21,480.5,484.75,480.5,484.25,9109
20131201|2013-08-21 13:00,21,484,485.25,482.75,483,12542
20131201|2013-08-21 19:00,22,482,482.25,478.5,478.75,1893
20131201|2013-08-21 19:30,22,478.75,479.75,478.25,479.5,510
20131201|2013-08-21 20:00,22,479.5,480.25,479,480.25,373
20131201|2013-08-21 20:30,22,480.25,480.5,480,480,373
20131201|2013-08-21 21:00,22,480.25,480.25,480,480,99
20131201|2013-08-21 21:30,22,480,480.25,478.75,479,156
20131201|2013-08-21 22:00,22,479,479.25,478.75,479,190
20131201|2013-08-21 22:30,22,479.25,479.75,479,479.5,53
20131201|2013-08-21 23:00,22,479.25,480,479.25,480,68
20131201|2013-08-21 23:30,22,480.25,480.25,479.75,479.75,84
20131201|2013-08-22 00:00,22,480,480.25,480,480,41
20131201|2013-08-22 00:30,22,479.75,480.25,479.5,480,64
20131201|2013-08-22 01:00,22,480,480,479.25,479.25,75
20131201|2013-08-22 01:30,22,479.75,479.75,478.5,479,312
20131201|2013-08-22 02:00,22,479,479.25,477.75,478.75,272
20131201|2013-08-22 02:30,22,478.75,478.75,478,478.25,86
20131201|2013-08-22 03:00,22,478,478.25,476,476,1241
20131201|2013-08-22 03:30,22,476,476.5,476,476.5,316
20131201|2013-08-22 04:00,22,476.5,477.25,475.5,475.5,1223
20131201|2013-08-22 04:30,22,475.5,475.75,474.75,475.5,1558
20131201|2013-08-22 05:00,22,475.5,476.25,475.25,476.25,855
20131201|2013-08-22 05:30,22,476.25,476.5,475.5,476,368
20131201|2013-08-22 06:00,22,476.25,476.25,475.5,475.75,884
20131201|2013-08-22 06:30,22,475.75,476.75,475.25,476.5,1525
20131201|2013-08-22 07:00,22,476.5,478,475.75,477,1364
20131201|2013-08-22 07:30,22,477.25,478.75,476.75,478.25,994
20131201|2013-08-22 08:30,22,478.25,479.5,475.25,479,12067
20131201|2013-08-22 09:00,22,478.75,479.25,476,477.25,5899
20131201|2013-08-22 09:30,22,477.5,477.5,474.5,474.75,10891
20131201|2013-08-22 10:00,22,474.75,475.25,470,470.25,17959
20131201|2013-08-22 10:30,22,470.25,472,469,471,10667
20131201|2013-08-22 11:00,22,471,471.5,470.5,470.5,4418
20131201|2013-08-22 11:30,22,470.5,470.5,468.75,469,7023
20131201|2013-08-22 12:00,22,469,469.5,467.25,467.5,7417
20131201|2013-08-22 12:30,22,467.75,468.75,466,466.5,7611
20131201|2013-08-22 13:00,22,466.5,466.75,464.25,464.5,12317
20131201|2013-08-22 19:00,23,464.5,468,463.5,467.5,1985
20131201|2013-08-22 19:30,23,467.5,468.5,467,468,497
20131201|2013-08-22 20:00,23,468,468.25,467.25,467.25,343
20131201|2013-08-22 20:30,23,467.5,467.75,466.5,467.25,200
20131201|2013-08-22 21:00,23,467.25,467.75,466.5,467.75,188
20131201|2013-08-22 21:30,23,467.25,468,467.25,468,126
20131201|2013-08-22 22:00,23,468,468.25,467.25,467.5,151
20131201|2013-08-22 22:30,23,467.75,467.75,467.25,467.5,28
20131201|2013-08-22 23:00,23,467.5,468.25,467.5,467.5,110
20131201|2013-08-22 23:30,23,467.5,467.75,467.25,467.75,25
20131201|2013-08-23 00:00,23,467.75,468,467.25,467.5,40
20131201|2013-08-23 00:30,23,467.25,467.75,467.25,467.5,97
20131201|2013-08-23 01:00,23,467.5,467.75,467.5,467.75,105
20131201|2013-08-23 01:30,23,467.5,468,467.5,467.75,127
20131201|2013-08-23 02:00,23,468,468,467.5,468,170
20131201|2013-08-23 02:30,23,468,468.25,467.5,468,346
20131201|2013-08-23 03:00,23,468,468.5,468,468.25,143
20131201|2013-08-23 03:30,23,468.5,468.5,467.5,467.75,166
20131201|2013-08-23 04:00,23,467.5,467.75,466.75,467,267
20131201|2013-08-23 04:30,23,467,467,466,466.75,553
20131201|2013-08-23 05:00,23,466.5,468,466.5,467.5,223
20131201|2013-08-23 05:30,23,467.5,467.75,467.5,467.75,54
20131201|2013-08-23 06:00,23,467.5,467.75,467.25,467.5,220
20131201|2013-08-23 06:30,23,467.5,468.5,467.25,468.25,459
20131201|2013-08-23 07:00,23,468.5,469.75,468.5,468.5,1165
20131201|2013-08-23 07:30,23,468.75,470.5,468.5,470,1172
20131201|2013-08-23 08:30,23,469.75,474.5,469.5,472.75,20504
20131201|2013-08-23 09:00,23,472.75,473,471.5,472.75,6391
20131201|2013-08-23 09:30,23,472.75,473.5,468.5,468.5,7813
20131201|2013-08-23 10:00,23,468.5,469.5,467,467.25,5851
20131201|2013-08-23 10:30,23,467.5,469.75,467.25,469.25,3753
20131201|2013-08-23 11:00,23,469.25,471,469,470.75,3618
20131201|2013-08-23 11:30,23,470.5,472.25,469.75,469.75,5890
20131201|2013-08-23 12:00,23,469.75,471,469.75,470.5,2523
20131201|2013-08-23 12:30,23,470.5,472,470.5,471.5,5033
20131201|2013-08-23 13:00,23,471.5,472.25,469,469.5,9811
20131201|2013-08-25 19:00,26,480,484.5,479,480.75,11033
20131201|2013-08-25 19:30,26,481,481.75,480.75,481.75,1271
20131201|2013-08-25 20:00,26,481.5,484.5,481,484,1979
20131201|2013-08-25 20:30,26,484,485.75,483.25,485.75,3208
20131201|2013-08-25 21:00,26,485.75,488.5,485.5,486,5188
20131201|2013-08-25 21:30,26,486.25,487.25,485.25,487,551
20131201|2013-08-25 22:00,26,487,488.5,486.5,486.5,1030
20131201|2013-08-25 22:30,26,486.5,488.75,486.25,488.5,1202
20131201|2013-08-25 23:00,26,488.75,489,487,487.75,1292
20131201|2013-08-25 23:30,26,487.5,488,487.25,487.5,179
20131201|2013-08-26 00:00,26,487.75,488.5,487.5,488.25,249
20131201|2013-08-26 00:30,26,488.5,488.5,488,488.25,347
20131201|2013-08-26 01:00,26,488.25,488.5,487.25,487.5,607
20131201|2013-08-26 01:30,26,487.5,488.25,486.75,487.25,706
20131201|2013-08-26 02:00,26,487.25,487.5,485.25,485.5,756
20131201|2013-08-26 02:30,26,485.5,485.75,484,484.75,1169
20131201|2013-08-26 03:00,26,485,486.5,485,486.5,893
20131201|2013-08-26 03:30,26,486.5,488.25,486.25,487.75,2089
20131201|2013-08-26 04:00,26,488,488,486.5,486.5,890
20131201|2013-08-26 04:30,26,487,488.25,486.75,488,1229
20131201|2013-08-26 05:00,26,488.25,489,488.25,488.5,396
20131201|2013-08-26 05:30,26,488.5,489.5,488.25,489.25,1772
20131201|2013-08-26 06:00,26,489.5,489.75,489,489.25,588
20131201|2013-08-26 06:30,26,489.25,492,486.5,487,5711
20131201|2013-08-26 07:00,26,486.75,489.5,485.75,488.75,2183
20131201|2013-08-26 07:30,26,488.75,490,488.25,490,1647
20131201|2013-08-26 08:30,26,490.25,496,488,488.5,34614
20131201|2013-08-26 09:00,26,488.25,493.25,487.5,493,9791
20131201|2013-08-26 09:30,26,493,496.75,492,495.25,21924
20131201|2013-08-26 10:00,26,495.25,497.75,495,497.25,12173
20131201|2013-08-26 10:30,26,497,498.75,496.75,497.25,12161
20131201|2013-08-26 11:00,26,497.25,498.75,497.25,498.75,6238
20131201|2013-08-26 11:30,26,498.75,508.25,497.5,503.25,32368
20131201|2013-08-26 12:00,26,503.5,507.5,503.25,505,13443
20131201|2013-08-26 12:30,26,504.75,506.5,502.25,506,9655
20131201|2013-08-26 13:00,26,506,506.5,499,501.25,17456
20131201|2013-08-26 19:00,27,499.75,504,499.25,502.25,3645
20131201|2013-08-26 19:30,27,502.25,504.25,501.5,502.5,1600
20131201|2013-08-26 20:00,27,502.5,503,499.5,500.25,1062
20131201|2013-08-26 20:30,27,500.25,500.75,498.5,499,608
20131201|2013-08-26 21:00,27,498.75,500,498,499.75,396
20131201|2013-08-26 21:30,27,499.5,500.75,498.75,500.5,350
20131201|2013-08-26 22:00,27,501,502.75,501,501.5,264
20131201|2013-08-26 22:30,27,501.25,502,501.25,501.75,56
20131201|2013-08-26 23:00,27,501.75,502.5,501.25,501.25,111
20131201|2013-08-26 23:30,27,501.5,501.5,501,501.25,74
20131201|2013-08-27 00:00,27,501.25,501.25,500.75,501.25,38
20131201|2013-08-27 00:30,27,501.25,502.5,501,502,311
20131201|2013-08-27 01:00,27,502,502,500.75,501,235
20131201|2013-08-27 01:30,27,500.75,501.25,500.5,501,99
20131201|2013-08-27 02:00,27,500.75,501.25,499.75,500,319
20131201|2013-08-27 02:30,27,500,500,497.25,497.5,808
20131201|2013-08-27 03:00,27,498,498.5,496.25,496.5,1025
20131201|2013-08-27 03:30,27,496.75,496.75,495.25,496,739
20131201|2013-08-27 04:00,27,496,497,495.75,496,365
20131201|2013-08-27 04:30,27,496,496.5,495.75,496.25,532
20131201|2013-08-27 05:00,27,496.5,498.25,496.25,498,692
20131201|2013-08-27 05:30,27,498,498,497.5,497.75,229
20131201|2013-08-27 06:00,27,498,498,496.5,497.75,495
20131201|2013-08-27 06:30,27,497.75,499,497.25,499,674
20131201|2013-08-27 07:00,27,499,499.5,498,498.25,1293
20131201|2013-08-27 07:30,27,498.5,499,498,499,677
20131201|2013-08-27 08:30,27,500.5,502.75,498.75,500.25,22171
20131201|2013-08-27 09:00,27,500.25,500.75,490.75,493,21195
20131201|2013-08-27 09:30,27,493.25,494.75,491.5,492.5,12341
20131201|2013-08-27 10:00,27,492.5,495.75,492,495.25,8090
20131201|2013-08-27 10:30,27,495.5,498,495.25,496.25,7845
20131201|2013-08-27 11:00,27,496.25,497,495.75,496.75,4388
20131201|2013-08-27 11:30,27,497,497,492.25,493.25,9689
20131201|2013-08-27 12:00,27,493.5,494,492,492.5,7618
20131201|2013-08-27 12:30,27,492.5,493.75,490.75,491.5,7162
20131201|2013-08-27 13:00,27,491.25,491.5,485.5,486,17496
20131201|2013-08-27 19:00,28,486,492,486,490.75,2843
20131201|2013-08-27 19:30,28,490.75,490.75,490,490.25,251
20131201|2013-08-27 20:00,28,490.25,490.75,490,490.75,174
20131201|2013-08-27 20:30,28,490.75,491,490.25,490.5,130
20131201|2013-08-27 21:00,28,490.75,491.5,490.5,491,146
20131201|2013-08-27 21:30,28,491.25,491.75,490,490.5,213
20131201|2013-08-27 22:00,28,490.5,491.25,489.75,491,127
20131201|2013-08-27 22:30,28,490.75,491.25,490.5,491,95
20131201|2013-08-27 23:00,28,491,491.5,490.5,490.5,121
20131201|2013-08-27 23:30,28,491,491.5,490.5,490.5,223
20131201|2013-08-28 00:00,28,490.25,491,486,486.75,816
20131201|2013-08-28 00:30,28,486.25,488.25,485,487.75,450
20131201|2013-08-28 01:00,28,488,489.25,487.5,487.5,209
20131201|2013-08-28 01:30,28,487.5,488,486,487.25,440
20131201|2013-08-28 02:00,28,487.25,489.5,485.75,489,478
20131201|2013-08-28 02:30,28,489,490.75,488.75,490.25,416
20131201|2013-08-28 03:00,28,490.25,491,490.25,490.75,290
20131201|2013-08-28 03:30,28,491,491,490.5,490.5,218
20131201|2013-08-28 04:00,28,490.5,492,490.5,490.75,584
20131201|2013-08-28 04:30,28,490.75,491,486.75,488,632
20131201|2013-08-28 05:00,28,488,489,487.25,487.25,327
20131201|2013-08-28 05:30,28,487.25,488,487,487.25,215
20131201|2013-08-28 06:00,28,487.5,488.75,487.5,488,249
20131201|2013-08-28 06:30,28,488,488,483,483.25,1699
20131201|2013-08-28 07:00,28,483.25,484.75,482,483.5,1980
20131201|2013-08-28 07:30,28,483.75,484,481.75,482.75,1719
20131201|2013-08-28 08:30,28,481.25,486,481.25,484,13067
20131201|2013-08-28 09:00,28,484,484.5,481.5,481.75,7072
20131201|2013-08-28 09:30,28,481.75,485.5,481.75,484.75,8764
20131201|2013-08-28 10:00,28,484.75,487,484,484.5,9165
20131201|2013-08-28 10:30,28,484.5,484.75,480.5,480.75,7680
20131201|2013-08-28 11:00,28,480.75,484,480.5,482.75,5072
20131201|2013-08-28 11:30,28,483,483.75,481.5,481.5,3188
20131201|2013-08-28 12:00,28,481.5,482.25,479,480.25,9413
20131201|2013-08-28 12:30,28,480.25,481.75,480,481,4625
20131201|2013-08-28 13:00,28,480.75,482,480,480,8643
20131201|2013-08-28 19:00,29,481.75,482.25,480.5,481.75,1433
20131201|2013-08-28 19:30,29,481.75,482.5,481.25,482.5,243
20131201|2013-08-28 20:00,29,482.25,482.5,481,482,261
20131201|2013-08-28 20:30,29,482,482,480.5,480.5,355
20131201|2013-08-28 21:00,29,480.5,481,480.5,481,94
20131201|2013-08-28 21:30,29,481,481.75,480.75,481.5,208
20131201|2013-08-28 22:00,29,481.5,482,481.5,482,114
20131201|2013-08-28 22:30,29,482,482.25,481.5,481.75,42
20131201|2013-08-28 23:00,29,481.5,482.25,481.5,482,35
20131201|2013-08-28 23:30,29,482,482.25,481.75,482,15
20131201|2013-08-29 00:00,29,481.75,482.5,481.75,482,17
20131201|2013-08-29 00:30,29,482.25,482.5,480.25,480.25,407
20131201|2013-08-29 01:00,29,480.25,480.75,479,479,777
20131201|2013-08-29 01:30,29,479.25,479.5,479.25,479.5,138
20131201|2013-08-29 02:00,29,479.75,480.25,479.25,479.5,235
20131201|2013-08-29 02:30,29,480,481,479.25,480.25,241
20131201|2013-08-29 03:00,29,480,480,479.25,479.25,175
20131201|2013-08-29 03:30,29,479.25,479.25,478.5,479,464
20131201|2013-08-29 04:00,29,479,479.75,478.5,478.5,331
20131201|2013-08-29 04:30,29,478.75,479.75,478.5,479.5,234
20131201|2013-08-29 05:00,29,479.25,480.25,478.5,480,361
20131201|2013-08-29 05:30,29,480,480.5,480,480,169
20131201|2013-08-29 06:00,29,480,480.25,479.5,479.5,274
20131201|2013-08-29 06:30,29,479.25,479.5,478.75,479,406
20131201|2013-08-29 07:00,29,478.75,480.5,478.5,479.25,903
20131201|2013-08-29 07:30,29,479.25,480.5,479,479.5,578
20131201|2013-08-29 08:30,29,479.5,483,479.5,482.75,10037
20131201|2013-08-29 09:00,29,482.75,483.5,479.5,480.75,9228
20131201|2013-08-29 09:30,29,480.75,483.5,479.75,482,7579
20131201|2013-08-29 10:00,29,482,483,480,481.25,5120
20131201|2013-08-29 10:30,29,481.5,481.75,477,478.5,8659
20131201|2013-08-29 11:00,29,478.25,482,478,481.5,4844
20131201|2013-08-29 11:30,29,481.75,483.75,481,483.5,6336
20131201|2013-08-29 12:00,29,483.5,483.75,481,481,3526
20131201|2013-08-29 12:30,29,481.25,481.75,479.75,480.5,3095
20131201|2013-08-29 13:00,29,480.5,482.5,479.25,480.75,8203
20131201|2013-08-29 19:00,30,480.25,480.75,479,479.5,1249
20131201|2013-08-29 19:30,30,479.5,479.75,479.5,479.75,206
20131201|2013-08-29 20:00,30,479.75,479.75,478.5,479.25,423
20131201|2013-08-29 20:30,30,479.25,479.25,478,478.25,566
20131201|2013-08-29 21:00,30,478.5,478.75,478,478.25,141
20131201|2013-08-29 21:30,30,478.25,478.25,476.75,478,568
20131201|2013-08-29 22:00,30,478,478,477.5,478,87
20131201|2013-08-29 22:30,30,477.75,478,477.75,477.75,182
20131201|2013-08-29 23:00,30,478,478.25,477.5,478.25,159
20131201|2013-08-29 23:30,30,478.25,478.25,477.75,477.75,49
20131201|2013-08-30 00:00,30,477.75,478.25,477.25,477.5,73
20131201|2013-08-30 00:30,30,477.25,477.25,476.75,477,276
20131201|2013-08-30 01:00,30,477,477,476.5,476.75,168
20131201|2013-08-30 01:30,30,476.75,477.25,476.75,477,212
20131201|2013-08-30 02:00,30,477,477.75,476.75,476.75,352
20131201|2013-08-30 02:30,30,477,478,477,477.5,323
20131201|2013-08-30 03:00,30,478,478,477.75,477.75,77
20131201|2013-08-30 03:30,30,477.75,478,477,477.5,345
20131201|2013-08-30 04:00,30,477.5,477.5,477,477.5,126
20131201|2013-08-30 04:30,30,477.5,478,477.25,478,162
20131201|2013-08-30 05:00,30,477.75,478,477,477.5,229
20131201|2013-08-30 05:30,30,477.25,477.5,477,477,107
20131201|2013-08-30 06:00,30,477,477.25,477,477,187
20131201|2013-08-30 06:30,30,476.75,477,476.25,476.5,904
20131201|2013-08-30 07:00,30,476.75,478,476.5,477,1213
20131201|2013-08-30 07:30,30,477.25,479.75,477,479.5,908
20131201|2013-08-30 08:30,30,479.25,481.5,478,479.75,9963
20131201|2013-08-30 09:00,30,479.75,480.75,479,480.25,3742
20131201|2013-08-30 09:30,30,480.5,481.5,477.75,477.75,5833
20131201|2013-08-30 10:00,30,477.75,479.25,477.5,478.25,4922
20131201|2013-08-30 10:30,30,478.5,478.5,476.5,477.75,6275
20131201|2013-08-30 11:00,30,477.5,479.25,477.5,477.75,3497
20131201|2013-08-30 11:30,30,478,480.75,477.5,480,4597
20131201|2013-08-30 12:00,30,480.25,480.25,478,478.5,3895
20131201|2013-08-30 12:30,30,478.5,479,478.25,478.5,3091
20131201|2013-08-30 13:00,30,478.75,484,478.5,483,17193
20131201|2013-09-02 19:00,3,491,493.75,490,491,9641
20131201|2013-09-02 19:30,3,490.75,491,486.5,489,3098
20131201|2013-09-02 20:00,3,489,489,484.75,484.75,2372
20131201|2013-09-02 20:30,3,485.25,486,483.5,484,2106
20131201|2013-09-02 21:00,3,484,485,483.75,485,594
20131201|2013-09-02 21:30,3,485,485.5,484.75,485.25,152
20131201|2013-09-02 22:00,3,485,486,485,485.75,139
20131201|2013-09-02 22:30,3,486,486,485.25,486,87
20131201|2013-09-02 23:00,3,486,486.25,485.75,485.75,22
20131201|2013-09-02 23:30,3,485.75,486.25,485.5,486.25,64
20131201|2013-09-03 00:00,3,486.25,487,486.25,486.75,93
20131201|2013-09-03 00:30,3,487,487.25,486.75,487.25,76
20131201|2013-09-03 01:00,3,487.25,487.5,487,487.25,282
20131201|2013-09-03 01:30,3,487.25,487.5,487.25,487.5,97
20131201|2013-09-03 02:00,3,487.5,487.5,487.25,487.25,351
20131201|2013-09-03 02:30,3,487.5,490,487.25,489,1428
20131201|2013-09-03 03:00,3,489,490,488.75,489.25,508
20131201|2013-09-03 03:30,3,489.5,489.75,488.5,489.25,277
20131201|2013-09-03 04:00,3,489.25,489.25,488,489,433
20131201|2013-09-03 04:30,3,489,490,489,489.75,437
20131201|2013-09-03 05:00,3,489.75,490,489.5,490,370
20131201|2013-09-03 05:30,3,490,491,489.75,490.5,1746
20131201|2013-09-03 06:00,3,490.5,491,490.25,490.25,235
20131201|2013-09-03 06:30,3,490.25,490.5,489.75,489.75,269
20131201|2013-09-03 07:00,3,489.5,490.25,489,489.5,1238
20131201|2013-09-03 07:30,3,489.5,490,488,488.5,1078
20131201|2013-09-03 08:30,3,487.5,489.25,484.25,485.25,14174
20131201|2013-09-03 09:00,3,485,485.25,480.5,480.5,12016
20131201|2013-09-03 09:30,3,480.75,480.75,472,473.75,28634
20131201|2013-09-03 10:00,3,474,474.75,472.75,474.25,8027
20131201|2013-09-03 10:30,3,474.5,474.75,472.5,472.75,4704
20131201|2013-09-03 11:00,3,472.5,473,472,472,5365
20131201|2013-09-03 11:30,3,472,473,471,472,5440
20131201|2013-09-03 12:00,3,472.25,473,471.25,471.75,4055
20131201|2013-09-03 12:30,3,471.5,473.25,470.25,472.75,8447
20131201|2013-09-03 13:00,3,472.75,476.25,472.75,475.25,14267
20131201|2013-09-03 19:00,4,475.25,475.25,470.5,470.75,2506
20131201|2013-09-03 19:30,4,470.75,472,470.5,470.75,508
20131201|2013-09-03 20:00,4,470.75,471,467.25,470,2454
20131201|2013-09-03 20:30,4,470.25,471.25,470,470.5,467
20131201|2013-09-03 21:00,4,470.5,470.75,470,470.25,71
20131201|2013-09-03 21:30,4,470.25,471.5,470,471,152
20131201|2013-09-03 22:00,4,471.25,472,470.5,471.75,348
20131201|2013-09-03 22:30,4,471.75,472,471.25,471.25,46
20131201|2013-09-03 23:00,4,471.5,471.75,471.5,471.5,31
20131201|2013-09-03 23:30,4,471.5,472.5,470.75,471.5,260
20131201|2013-09-04 00:00,4,472,472.25,471,471,53
20131201|2013-09-04 00:30,4,471,472,470.75,470.75,161
20131201|2013-09-04 01:00,4,471.5,472,470.25,471.5,215
20131201|2013-09-04 01:30,4,471.75,473,471.75,472.25,184
20131201|2013-09-04 02:00,4,472.25,473,472,472,156
20131201|2013-09-04 02:30,4,471.5,471.5,469.25,470.5,1623
20131201|2013-09-04 03:00,4,470.25,470.5,469.5,469.5,524
20131201|2013-09-04 03:30,4,469.75,470,469,469,279
20131201|2013-09-04 04:00,4,469,470,469,470,194
20131201|2013-09-04 04:30,4,469.75,471.5,469.75,470.25,506
20131201|2013-09-04 05:00,4,470.25,471,470.25,470.75,209
20131201|2013-09-04 05:30,4,471,471.75,470.75,471,177
20131201|2013-09-04 06:00,4,471,471.25,470.75,470.75,304
20131201|2013-09-04 06:30,4,470.75,471.5,470.5,470.75,316
20131201|2013-09-04 07:00,4,471,471.5,470.75,471.25,598
20131201|2013-09-04 07:30,4,471,472.5,471,472.25,703
20131201|2013-09-04 08:30,4,472,474,469.5,469.75,11138
20131201|2013-09-04 09:00,4,470,472.25,469.5,472.25,7892
20131201|2013-09-04 09:30,4,472.25,474.5,469.5,470,10088
20131201|2013-09-04 10:00,4,470,470.75,467.25,468.5,10341
20131201|2013-09-04 10:30,4,468.5,471.75,467,471.5,8066
20131201|2013-09-04 11:00,4,471.25,471.75,470,470.25,3224
20131201|2013-09-04 11:30,4,470,470.5,467.75,468,3918
20131201|2013-09-04 12:00,4,468,468.25,466.25,467.75,4637
20131201|2013-09-04 12:30,4,468,469.5,467.25,467.5,4620
20131201|2013-09-04 13:00,4,467.5,470,467,469.25,8813
20131201|2013-09-04 19:00,5,469,469,466.5,467,1978
20131201|2013-09-04 19:30,5,466.75,467.75,466.5,467.5,415
20131201|2013-09-04 20:00,5,467.5,468.25,467.5,467.75,192
20131201|2013-09-04 20:30,5,468,468,467,467.5,256
20131201|2013-09-04 21:00,5,467.75,468,467,467.5,223
20131201|2013-09-04 21:30,5,467.75,468.5,467.25,468.25,74
20131201|2013-09-04 22:00,5,468,468.5,468,468.25,36
20131201|2013-09-04 22:30,5,468.25,468.5,467.75,468.25,76
20131201|2013-09-04 23:00,5,468.5,468.5,467.75,467.75,49
20131201|2013-09-04 23:30,5,468,469,468,469,143
20131201|2013-09-05 00:00,5,469,469,468.5,469,30
20131201|2013-09-05 00:30,5,468.75,468.75,468.5,468.75,57
20131201|2013-09-05 01:00,5,468.75,469,468.75,469,26
20131201|2013-09-05 01:30,5,468.75,469.25,468.5,469.25,169
20131201|2013-09-05 02:00,5,469,469.25,468.75,468.75,62
20131201|2013-09-05 02:30,5,469,469.25,468.25,468.25,168
20131201|2013-09-05 03:00,5,468.25,468.75,467.5,468,226
20131201|2013-09-05 03:30,5,468,468.25,466.75,466.75,420
20131201|2013-09-05 04:00,5,467,468.5,466.25,467,972
20131201|2013-09-05 04:30,5,467.5,467.5,466,466.5,729
20131201|2013-09-05 05:00,5,466.5,469.25,466.5,469,742
20131201|2013-09-05 05:30,5,469,469,467.75,468,168
20131201|2013-09-05 06:00,5,468,468.25,467.5,468.25,75
20131201|2013-09-05 06:30,5,468,468,467.25,467.25,214
20131201|2013-09-05 07:00,5,467.25,467.5,466,466,991
20131201|2013-09-05 07:30,5,466.25,466.25,464,464.25,2512
20131201|2013-09-05 08:30,5,464.5,466.5,463,463.25,14604
20131201|2013-09-05 09:00,5,463.25,463.25,460.5,462.5,13758
20131201|2013-09-05 09:30,5,462.5,462.75,459.5,460,12118
20131201|2013-09-05 10:00,5,460,460.5,457,458.25,12366
20131201|2013-09-05 10:30,5,458.25,461.25,457.75,460.25,8817
20131201|2013-09-05 11:00,5,460.5,463.25,460.25,462,6419
20131201|2013-09-05 11:30,5,462,463,459.5,459.75,4355
20131201|2013-09-05 12:00,5,459.75,461.5,459.25,460.25,4564
20131201|2013-09-05 12:30,5,460.25,460.5,459,459.75,3675
20131201|2013-09-05 13:00,5,459.75,462,459.5,461.5,6920
20131201|2013-09-05 19:00,6,461,461.5,460.75,461.5,1059
20131201|2013-09-05 19:30,6,461.5,462,461,461.75,209
20131201|2013-09-05 20:00,6,461.75,462,461.5,461.5,185
20131201|2013-09-05 20:30,6,461.75,462.5,461.5,462,375
20131201|2013-09-05 21:00,6,462,462.5,461.75,462,199
20131201|2013-09-05 21:30,6,462,462.25,461.5,462.25,99
20131201|2013-09-05 22:00,6,462.25,462.5,461,461.75,219
20131201|2013-09-05 22:30,6,462,462.25,461.75,462.25,54
20131201|2013-09-05 23:00,6,462,462.75,462,462.75,221
20131201|2013-09-05 23:30,6,462.5,462.75,462.25,462.5,57
20131201|2013-09-06 00:00,6,462.5,462.5,461.75,462.25,115
20131201|2013-09-06 00:30,6,462.5,463,462.25,462.75,72
20131201|2013-09-06 01:00,6,463,463,462,462.75,163
20131201|2013-09-06 01:30,6,462.5,464,462,463.5,372
20131201|2013-09-06 02:00,6,464,464.25,463.25,463.5,401
20131201|2013-09-06 02:30,6,463.5,463.5,462,462.25,187
20131201|2013-09-06 03:00,6,462.25,463,462,462,362
20131201|2013-09-06 03:30,6,462,462.5,461.75,462.5,138
20131201|2013-09-06 04:00,6,462.5,462.5,462.25,462.5,238
20131201|2013-09-06 04:30,6,462.5,463.25,462.5,463.25,227
20131201|2013-09-06 05:00,6,463,463.25,462,462.5,651
20131201|2013-09-06 05:30,6,462.5,462.75,462.25,462.75,147
20131201|2013-09-06 06:00,6,462.75,463.25,462.5,463,278
20131201|2013-09-06 06:30,6,463,463.25,462.5,462.75,432
20131201|2013-09-06 07:00,6,462.75,464.5,462.5,464.25,1415
20131201|2013-09-06 07:30,6,464,464.5,463.5,463.75,631
20131201|2013-09-06 08:30,6,464,465.25,461,462,11918
20131201|2013-09-06 09:00,6,461.75,465,461.75,463.5,4972
20131201|2013-09-06 09:30,6,463.5,464.75,462.5,463,5194
20131201|2013-09-06 10:00,6,463.25,464.75,463,463.25,4845
20131201|2013-09-06 10:30,6,463.25,463.5,460.25,462.5,10467
20131201|2013-09-06 11:00,6,462.75,463.25,462.25,463.25,1856
20131201|2013-09-06 11:30,6,463.25,464.25,463,464.25,3620
20131201|2013-09-06 12:00,6,464.25,467.75,464,466.75,9324
20131201|2013-09-06 12:30,6,467,468.25,465.5,466.75,6749
20131201|2013-09-06 13:00,6,467,469,466.25,468.25,9350
20131201|2013-09-08 19:00,9,468.5,471,467.25,469.5,3763
20131201|2013-09-08 19:30,9,469.5,470,468.75,468.75,207
20131201|2013-09-08 20:00,9,468.5,469.75,465.5,465.75,965
20131201|2013-09-08 20:30,9,465.75,466.75,465.5,466.75,216
20131201|2013-09-08 21:00,9,466.25,467,466,467,135
20131201|2013-09-08 21:30,9,467,467.25,466.5,466.5,110
20131201|2013-09-08 22:00,9,466.25,467,465.75,466.5,187
20131201|2013-09-08 22:30,9,467,467.25,466.25,466.75,151
20131201|2013-09-08 23:00,9,467,467,467,467,2
20131201|2013-09-08 23:30,9,467,467.25,466.75,467,49
20131201|2013-09-09 00:00,9,467,467,467,467,20
20131201|2013-09-09 00:30,9,466.75,467,466.75,467,11
20131201|2013-09-09 01:00,9,466.75,467.25,466.5,467,72
20131201|2013-09-09 01:30,9,467,467.25,466.75,467,76
20131201|2013-09-09 02:00,9,467,467.25,467,467,24
20131201|2013-09-09 02:30,9,466.75,466.75,465.25,465.75,340
20131201|2013-09-09 03:00,9,465.5,466,465.25,466,167
20131201|2013-09-09 03:30,9,466,466.25,465.25,466.25,191
20131201|2013-09-09 04:00,9,466.25,466.25,465.75,466.25,72
20131201|2013-09-09 04:30,9,466.25,466.5,465.75,466.25,297
20131201|2013-09-09 05:00,9,466.25,466.5,466,466.5,110
20131201|2013-09-09 05:30,9,466.25,467,466.25,466.75,272
20131201|2013-09-09 06:00,9,466.75,467.5,466.5,466.75,422
20131201|2013-09-09 06:30,9,466.75,467.25,466.5,466.75,216
20131201|2013-09-09 07:00,9,466.75,467.25,466,466.5,507
20131201|2013-09-09 07:30,9,466.75,467,466,466,508
20131201|2013-09-09 08:30,9,466,470,465.75,469.25,8709
20131201|2013-09-09 09:00,9,469,469.5,467.75,469,3973
20131201|2013-09-09 09:30,9,469,469.5,465.25,466,9319
20131201|2013-09-09 10:00,9,466,466,462,462.75,9931
20131201|2013-09-09 10:30,9,462.5,464,461.75,463.5,6654
20131201|2013-09-09 11:00,9,463.25,464.75,463.25,463.25,2992
20131201|2013-09-09 11:30,9,463.25,463.75,461.75,462.25,4872
20131201|2013-09-09 12:00,9,462.25,463.75,462.25,463.5,2626
20131201|2013-09-09 12:30,9,463.75,464,461.75,463.75,4343
20131201|2013-09-09 13:00,9,463.75,464,463,463.75,6342
20131201|2013-09-09 19:00,10,462.25,463,461,461.5,1895
20131201|2013-09-09 19:30,10,461.75,462.5,461.5,462.5,928
20131201|2013-09-09 20:00,10,462.25,463,461.75,462.25,247
20131201|2013-09-09 20:30,10,462.25,462.75,462,462.5,133
20131201|2013-09-09 21:00,10,462.25,462.25,461,461,239
20131201|2013-09-09 21:30,10,461.25,461.75,461.25,461.75,95
20131201|2013-09-09 22:00,10,461.5,461.75,460.75,461.25,199
20131201|2013-09-09 22:30,10,461,461.5,461,461,51
20131201|2013-09-09 23:00,10,461,461.5,461,461.5,43
20131201|2013-09-09 23:30,10,461.5,461.75,461,461.75,80
20131201|2013-09-10 00:00,10,461.75,462.25,461.5,461.75,92
20131201|2013-09-10 00:30,10,462,462.5,461.75,462,47
20131201|2013-09-10 01:00,10,461.75,462.5,461.5,462.5,67
20131201|2013-09-10 01:30,10,462.25,462.5,462,462,84
20131201|2013-09-10 02:00,10,462.25,462.75,462,462.75,93
20131201|2013-09-10 02:30,10,462.5,462.75,462,462.75,124
20131201|2013-09-10 03:00,10,462.75,463,462.5,463,214
20131201|2013-09-10 03:30,10,462.75,463.5,462.75,463,625
20131201|2013-09-10 04:00,10,463,463.5,462.75,463.25,150
20131201|2013-09-10 04:30,10,463,463.75,463,463.75,279
20131201|2013-09-10 05:00,10,463.75,464.5,463.5,464,712
20131201|2013-09-10 05:30,10,464,464,463.5,463.75,93
20131201|2013-09-10 06:00,10,463.5,463.75,463,463.5,451
20131201|2013-09-10 06:30,10,463.75,464,463,463,533
20131201|2013-09-10 07:00,10,463,463.75,462.75,462.75,480
20131201|2013-09-10 07:30,10,462.75,463.75,462.5,463,604
20131201|2013-09-10 08:30,10,463,467,462.75,465.5,12791
20131201|2013-09-10 09:00,10,465.5,467.5,465.25,467,4886
20131201|2013-09-10 09:30,10,467.25,469,467,467.75,10506
20131201|2013-09-10 10:00,10,467.75,468.25,464.5,465.5,9219
20131201|2013-09-10 10:30,10,465.5,468,465.25,468,4854
20131201|2013-09-10 11:00,10,468,468,467,467.5,3673
20131201|2013-09-10 11:30,10,467.75,468.5,467.5,467.5,2998
20131201|2013-09-10 12:00,10,467.5,468.5,467.5,468.25,2887
20131201|2013-09-10 12:30,10,468.25,468.75,467.75,468.5,3535
20131201|2013-09-10 13:00,10,468.75,469.5,468.25,469,11108
20131201|2013-09-10 19:00,11,468.75,469,467,467,1506
20131201|2013-09-10 19:30,11,467,467.5,466.25,467,585
20131201|2013-09-10 20:00,11,467,467.75,466.5,466.75,369
20131201|2013-09-10 20:30,11,466.75,467.25,466.5,467.25,199
20131201|2013-09-10 21:00,11,466.75,467.25,466.5,466.75,119
20131201|2013-09-10 21:30,11,467,467.5,466.75,467.25,161
20131201|2013-09-10 22:00,11,467.25,467.25,466.25,466.5,103
20131201|2013-09-10 22:30,11,466.5,466.5,466.5,466.5,18
20131201|2013-09-10 23:00,11,466.25,466.5,466.25,466.5,47
20131201|2013-09-10 23:30,11,466.5,467,466.5,466.75,59
20131201|2013-09-11 00:00,11,467,467.25,467,467.25,22
20131201|2013-09-11 00:30,11,467.5,467.5,467.5,467.5,244
20131201|2013-09-11 01:00,11,467.5,467.5,467.25,467.25,31
20131201|2013-09-11 01:30,11,467.25,468,467,467.5,145
20131201|2013-09-11 02:00,11,468,468.5,467.5,468.25,153
20131201|2013-09-11 02:30,11,468,468.5,467.75,468,92
20131201|2013-09-11 03:00,11,468.25,468.5,468,468.25,45
20131201|2013-09-11 03:30,11,468.25,469,467.75,468.75,260
20131201|2013-09-11 04:00,11,468.75,469,468.5,468.5,312
20131201|2013-09-11 04:30,11,468.5,469,468.25,469,229
20131201|2013-09-11 05:00,11,468.75,469.5,468.5,469.5,468
20131201|2013-09-11 05:30,11,469.5,470,469.25,469.75,427
20131201|2013-09-11 06:00,11,469.5,470,469.25,470,397
20131201|2013-09-11 06:30,11,469.75,470,468.75,469,559
20131201|2013-09-11 07:00,11,468.75,469.25,468.5,468.5,310
20131201|2013-09-11 07:30,11,468.5,469,467.5,469,1111
20131201|2013-09-11 08:30,11,468.25,468.75,467,467.75,7123
20131201|2013-09-11 09:00,11,467.75,468.25,467.5,467.75,4020
20131201|2013-09-11 09:30,11,467.75,470,467,469,8661
20131201|2013-09-11 10:00,11,469,469.75,468.25,469.5,4835
20131201|2013-09-11 10:30,11,469.25,469.5,468,469,4041
20131201|2013-09-11 11:00,11,469,469.5,468.25,468.25,4193
20131201|2013-09-11 11:30,11,468.25,469,468,468.5,3406
20131201|2013-09-11 12:00,11,468.75,470.75,468,468.5,11185
20131201|2013-09-11 12:30,11,468.5,470.25,468.25,469.25,5311
20131201|2013-09-11 13:00,11,469,473.5,468.75,473,12249
20131201|2013-09-11 19:00,12,472,472.75,471.5,472,1728
20131201|2013-09-11 19:30,12,472,472.25,471.25,471.75,390
20131201|2013-09-11 20:00,12,471.75,472,471.25,471.25,559
20131201|2013-09-11 20:30,12,471.25,471.5,471,471.25,430
20131201|2013-09-11 21:00,12,471,472,471,471.75,117
20131201|2013-09-11 21:30,12,471.75,471.75,470.25,470.5,444
20131201|2013-09-11 22:00,12,470.25,470.75,469.75,470.25,505
20131201|2013-09-11 22:30,12,469.75,470.5,469.75,470.5,52
20131201|2013-09-11 23:00,12,470.25,470.75,470.25,470.25,57
20131201|2013-09-11 23:30,12,470.25,470.5,469.5,470.5,91
20131201|2013-09-12 00:00,12,470.25,470.75,470,470.75,21
20131201|2013-09-12 00:30,12,470.5,470.5,469.5,469.5,92
20131201|2013-09-12 01:00,12,469.5,470,469.5,470,242
20131201|2013-09-12 01:30,12,469.75,470,469,469,303
20131201|2013-09-12 02:00,12,469.25,470,468.75,470,466
20131201|2013-09-12 02:30,12,469.5,470,469.25,469.5,156
20131201|2013-09-12 03:00,12,469.75,469.75,468.75,469.75,465
20131201|2013-09-12 03:30,12,469.5,471,469.5,470.25,424
20131201|2013-09-12 04:00,12,470.25,470.75,470,470,88
20131201|2013-09-12 04:30,12,470.25,470.75,470.25,470.5,151
20131201|2013-09-12 05:00,12,470.5,470.75,470,470,379
20131201|2013-09-12 05:30,12,470,470,469,469,285
20131201|2013-09-12 06:00,12,469,469.25,468.75,469,494
20131201|2013-09-12 06:30,12,469,469.75,468.75,469.5,341
20131201|2013-09-12 07:00,12,469.5,470,468.75,469.25,649
20131201|2013-09-12 07:30,12,469.25,470.25,469.25,470,898
20131201|2013-09-12 08:30,12,469.5,470.75,469.25,470,10423
20131201|2013-09-12 09:00,12,470,471.5,469.5,470.5,4452
20131201|2013-09-12 09:30,12,470.25,470.75,468,469,8211
20131201|2013-09-12 10:00,12,469,469.5,465.25,465.75,7835
20131201|2013-09-12 10:30,12,465.75,468.25,464.25,467.25,11577
20131201|2013-09-12 11:00,12,467,467,456.25,458.25,46149
20131201|2013-09-12 11:30,12,458.25,462.5,456.25,462.25,19025
20131201|2013-09-12 12:00,12,462.25,464.75,461.5,462,9704
20131201|2013-09-12 12:30,12,462,462.5,460.25,462.25,6680
20131201|2013-09-12 13:00,12,462.25,467,462.25,466.5,14925
20131201|2013-09-12 19:00,13,464.75,465.5,463.25,463.75,1724
20131201|2013-09-12 19:30,13,463.75,464.25,463.75,463.75,286
20131201|2013-09-12 20:00,13,463.75,464.5,463.5,463.75,328
20131201|2013-09-12 20:30,13,463.5,464,463.25,463.25,242
20131201|2013-09-12 21:00,13,463.75,463.75,463.25,463.25,90
20131201|2013-09-12 21:30,13,463.25,463.75,463.25,463.25,123
20131201|2013-09-12 22:00,13,463.5,464,463.25,463.5,158
20131201|2013-09-12 22:30,13,463.5,463.75,463.25,463.5,97
20131201|2013-09-12 23:00,13,463.5,463.75,463.25,463.75,52
20131201|2013-09-12 23:30,13,463.5,464,463.25,463.75,104
20131201|2013-09-13 00:00,13,463.75,464,463.5,463.5,16
20131201|2013-09-13 00:30,13,463.5,463.5,463.25,463.5,380
20131201|2013-09-13 01:00,13,463.5,464,463.25,463.25,196
20131201|2013-09-13 01:30,13,463.25,464.25,462.75,463,414
20131201|2013-09-13 02:00,13,463,464.25,462.75,463.25,318
20131201|2013-09-13 02:30,13,463.75,463.75,463,463.25,40
20131201|2013-09-13 03:00,13,463,464.75,463,464.25,259
20131201|2013-09-13 03:30,13,464.5,464.75,464,464,225
20131201|2013-09-13 04:00,13,464.25,464.75,464,464.5,151
20131201|2013-09-13 04:30,13,464.5,465.75,464,465.25,907
20131201|2013-09-13 05:00,13,465.25,465.75,465,465,281
20131201|2013-09-13 05:30,13,465,465.75,465,465,356
20131201|2013-09-13 06:00,13,465,465,464,464,137
20131201|2013-09-13 06:30,13,464.25,464.75,464,464.5,345
20131201|2013-09-13 07:00,13,464.75,464.75,463.75,464.25,694
20131201|2013-09-13 07:30,13,464.25,465,464,464.5,523
20131201|2013-09-13 08:30,13,463.75,464.75,462.5,462.75,7847
20131201|2013-09-13 09:00,13,462.75,463,460.75,461,8574
20131201|2013-09-13 09:30,13,461.25,462.5,460.25,460.25,7131
20131201|2013-09-13 10:00,13,460.25,460.5,459,459.25,7515
20131201|2013-09-13 10:30,13,459.25,459.75,458.5,459,4333
20131201|2013-09-13 11:00,13,458.75,459.5,458,459.25,3929
20131201|2013-09-13 11:30,13,459.25,459.5,458.5,459.25,3010
20131201|2013-09-13 12:00,13,459.25,460.25,459,459.75,3015
20131201|2013-09-13 12:30,13,459.75,461,459.75,460.75,3011
20131201|2013-09-13 13:00,13,461,461,458.5,459,10052
20131201|2013-09-15 19:00,16,457.5,457.5,454.5,454.5,3623
20131201|2013-09-15 19:30,16,454.5,456.25,454.5,455.75,915
20131201|2013-09-15 20:00,16,455.5,456.5,455.5,456.25,317
20131201|2013-09-15 20:30,16,456.25,456.75,455.5,455.5,338
20131201|2013-09-15 21:00,16,455.25,456,455,455.25,260
20131201|2013-09-15 21:30,16,455.25,455.75,455.25,455.5,104
20131201|2013-09-15 22:00,16,455.5,455.75,455.25,455.25,85
20131201|2013-09-15 22:30,16,455.25,455.75,455,455.25,275
20131201|2013-09-15 23:00,16,455.5,455.5,455.25,455.5,20
20131201|2013-09-15 23:30,16,455.5,455.5,454.75,454.75,204
20131201|2013-09-16 00:00,16,455,455,454.75,454.75,74
20131201|2013-09-16 00:30,16,454.75,455,454.5,454.5,351
20131201|2013-09-16 01:00,16,454.5,456,454.5,455.75,222
20131201|2013-09-16 01:30,16,455.75,456.75,455.5,456.25,227
20131201|2013-09-16 02:00,16,456.5,457.5,456.25,456.75,435
20131201|2013-09-16 02:30,16,457,457.5,456.75,457,236
20131201|2013-09-16 03:00,16,457.25,458,457.25,457.75,180
20131201|2013-09-16 03:30,16,457.75,458,457,457.25,222
20131201|2013-09-16 04:00,16,457.5,457.5,457,457,197
20131201|2013-09-16 04:30,16,456.75,459,456.75,459,693
20131201|2013-09-16 05:00,16,459,459.75,458.75,459.75,440
20131201|2013-09-16 05:30,16,459.75,461,459.5,460.75,657
20131201|2013-09-16 06:00,16,460.75,460.75,460,460,149
20131201|2013-09-16 06:30,16,460,460.25,459.5,459.75,454
20131201|2013-09-16 07:00,16,459.5,460,458.75,458.75,680
20131201|2013-09-16 07:30,16,459,459.75,458.75,459.25,456
20131201|2013-09-16 08:30,16,459,459.5,457.75,459.25,10069
20131201|2013-09-16 09:00,16,459.5,462,459.25,459.5,7813
20131201|2013-09-16 09:30,16,459.25,461.75,457,457.75,12010
20131201|2013-09-16 10:00,16,457.75,458.25,456.25,456.25,6903
20131201|2013-09-16 10:30,16,456.25,456.75,455.25,456,6871
20131201|2013-09-16 11:00,16,455.75,456.75,455.25,455.5,3302
20131201|2013-09-16 11:30,16,455.75,456,455.5,455.5,2849
20131201|2013-09-16 12:00,16,455.5,455.5,454,455,7493
20131201|2013-09-16 12:30,16,455,456.75,454.5,456,4944
20131201|2013-09-16 13:00,16,456.25,457.25,455.5,457,9149
20131201|2013-09-16 19:00,17,457,458,456.75,457.5,1062
20131201|2013-09-16 19:30,17,457.25,458,457.25,457.25,209
20131201|2013-09-16 20:00,17,457.5,458,457.25,457.5,364
20131201|2013-09-16 20:30,17,457.5,458,457.25,457.25,86
20131201|2013-09-16 21:00,17,457.5,457.75,457.25,457.75,112
20131201|2013-09-16 21:30,17,457.5,457.75,457.5,457.5,127
20131201|2013-09-16 22:00,17,457.5,457.75,457.25,457.25,101
20131201|2013-09-16 22:30,17,457.25,458,457.25,458,159
20131201|2013-09-16 23:00,17,458,458.5,458,458.25,117
20131201|2013-09-16 23:30,17,458.5,458.75,458,458.75,114
20131201|2013-09-17 00:00,17,458.25,458.75,458,458.25,47
20131201|2013-09-17 00:30,17,458,458.25,457.75,458,110
20131201|2013-09-17 01:00,17,458,458.25,457.75,458.25,26
20131201|2013-09-17 01:30,17,458.25,459.5,458.25,459.25,186
20131201|2013-09-17 02:00,17,459.5,460.5,459.5,460.25,424
20131201|2013-09-17 02:30,17,460.25,461.5,460.25,460.75,517
20131201|2013-09-17 03:00,17,460.5,461.5,460.5,461.25,203
20131201|2013-09-17 03:30,17,461.25,464.75,461.25,464.25,2064
20131201|2013-09-17 04:00,17,464.25,464.5,462.75,462.75,799
20131201|2013-09-17 04:30,17,462.75,462.75,461.25,461.25,881
20131201|2013-09-17 05:00,17,461.25,463.75,458.5,462.75,3518
20131201|2013-09-17 05:30,17,462.75,464.25,462.75,464.25,1812
20131201|2013-09-17 06:00,17,464.25,466.75,464,465.75,3313
20131201|2013-09-17 06:30,17,466,468.5,465,466,2860
20131201|2013-09-17 07:00,17,466,467,464,464.25,2728
20131201|2013-09-17 07:30,17,464.5,467.5,464.25,466.75,2088
20131201|2013-09-17 08:30,17,466.5,467.5,461.75,463,21265
20131201|2013-09-17 09:00,17,462.75,463.25,459,460.25,13863
20131201|2013-09-17 09:30,17,460.5,460.75,457,457.25,9919
20131201|2013-09-17 10:00,17,457.25,458.5,456,457.5,7263
20131201|2013-09-17 10:30,17,457.25,457.5,453.25,454.5,13768
20131201|2013-09-17 11:00,17,454.5,456.5,454,455.75,6135
20131201|2013-09-17 11:30,17,456,456,454,454.25,4679
20131201|2013-09-17 12:00,17,454.5,455.5,454.25,454.75,2731
20131201|2013-09-17 12:30,17,454.75,457,454.75,456,6155
20131201|2013-09-17 13:00,17,456,456,453.5,454,9240
20131201|2013-09-17 19:00,18,454,455,453.5,454.75,1028
20131201|2013-09-17 19:30,18,454.75,454.75,453.75,454.5,311
20131201|2013-09-17 20:00,18,454.5,455.75,454.25,454.75,386
20131201|2013-09-17 20:30,18,454.5,455.25,454.5,455.25,62
20131201|2013-09-17 21:00,18,455.25,455.5,455,455.5,79
20131201|2013-09-17 21:30,18,455,455.75,455,455,135
20131201|2013-09-17 22:00,18,455.25,455.25,455,455,13
20131201|2013-09-17 22:30,18,455.5,456.5,454.75,455.5,221
20131201|2013-09-17 23:00,18,455.75,455.75,455.5,455.5,7
20131201|2013-09-17 23:30,18,455.25,455.75,455.25,455.75,17
20131201|2013-09-18 00:00,18,455.75,456.25,455.75,455.75,44
20131201|2013-09-18 00:30,18,456,456.25,455.75,456.25,86
20131201|2013-09-18 01:00,18,456.25,456.5,456,456.25,145
20131201|2013-09-18 01:30,18,456,456.25,455.75,456.25,93
20131201|2013-09-18 02:00,18,456,456.5,455.5,456,124
20131201|2013-09-18 02:30,18,456,456.5,455.5,456.25,166
20131201|2013-09-18 03:00,18,456.5,456.75,454.75,454.75,358
20131201|2013-09-18 03:30,18,454.75,455.5,454.75,455,117
20131201|2013-09-18 04:00,18,455,455.75,455,455.5,56
20131201|2013-09-18 04:30,18,455.5,456,455.5,455.75,145
20131201|2013-09-18 05:00,18,455.75,455.75,455,455.5,95
20131201|2013-09-18 05:30,18,455.5,455.75,455,455,44
20131201|2013-09-18 06:00,18,455,455.5,454.75,455,535
20131201|2013-09-18 06:30,18,455,455.25,454.5,454.5,337
20131201|2013-09-18 07:00,18,454.5,454.75,453.5,454,946
20131201|2013-09-18 07:30,18,454,454.25,453.5,454,590
20131201|2013-09-18 08:30,18,454,456,453.25,455,11548
20131201|2013-09-18 09:00,18,454.75,455,454,454.25,3118
20131201|2013-09-18 09:30,18,454.5,455.75,454.25,455.5,6337
20131201|2013-09-18 10:00,18,455.5,455.75,453.25,453.5,5310
20131201|2013-09-18 10:30,18,453.25,453.75,452.5,452.5,4416
20131201|2013-09-18 11:00,18,452.5,453,452,452.75,5224
20131201|2013-09-18 11:30,18,453,453.25,452.5,453,2444
20131201|2013-09-18 12:00,18,453.25,453.5,452.75,453,2187
20131201|2013-09-18 12:30,18,453,454.5,453,454.25,5271
20131201|2013-09-18 13:00,18,454.25,457,454,456.75,12607
20131201|2013-09-18 19:00,19,457,458.5,457,457.25,2338
20131201|2013-09-18 19:30,19,457.25,458.5,457,457.5,429
20131201|2013-09-18 20:00,19,457.5,457.5,457,457.25,81
20131201|2013-09-18 20:30,19,457.25,457.25,457,457.25,61
20131201|2013-09-18 21:00,19,457.25,457.5,457,457.25,59
20131201|2013-09-18 21:30,19,457.5,458,457.25,457.75,134
20131201|2013-09-18 22:00,19,458,458.25,457.5,457.5,141
20131201|2013-09-18 22:30,19,457.5,457.75,457.5,457.5,27
20131201|2013-09-18 23:00,19,457.5,458.25,457.5,458.25,75
20131201|2013-09-18 23:30,19,458.25,458.25,458,458,59
20131201|2013-09-19 00:00,19,457.75,458.25,457.5,458,39
20131201|2013-09-19 00:30,19,458.25,458.25,457.75,458.25,61
20131201|2013-09-19 01:00,19,458.5,458.5,458.25,458.5,203
20131201|2013-09-19 01:30,19,458.5,458.5,458.25,458.5,78
20131201|2013-09-19 02:00,19,458.5,459,458.25,459,1218
20131201|2013-09-19 02:30,19,458.75,459.5,458.75,459.5,1135
20131201|2013-09-19 03:00,19,459.5,460.25,459.25,460.25,1187
20131201|2013-09-19 03:30,19,460,460.5,459.75,460.25,513
20131201|2013-09-19 04:00,19,460.25,460.5,459.5,460,465
20131201|2013-09-19 04:30,19,460.25,461,459.5,459.75,954
20131201|2013-09-19 05:00,19,459.75,461.25,459.75,460.75,1314
20131201|2013-09-19 05:30,19,460.5,462.5,460.5,461.75,1266
20131201|2013-09-19 06:00,19,461.5,462.25,461.25,461.75,547
20131201|2013-09-19 06:30,19,461.75,461.75,460,460,524
20131201|2013-09-19 07:00,19,460,461.25,459,460,1092
20131201|2013-09-19 07:30,19,460,460.5,459,460.5,437
20131201|2013-09-19 08:30,19,460.5,462.25,458.25,458.75,10936
20131201|2013-09-19 09:00,19,458.75,459,457.25,458.75,5597
20131201|2013-09-19 09:30,19,459,463.25,459,462.5,15600
20131201|2013-09-19 10:00,19,462.5,462.75,460.75,461.5,5969
20131201|2013-09-19 10:30,19,461.75,462.5,460,461,4954
20131201|2013-09-19 11:00,19,461,461.5,458.25,458.75,6340
20131201|2013-09-19 11:30,19,458.5,458.75,457.25,457.25,4897
20131201|2013-09-19 12:00,19,457,457.75,455.5,456.75,8102
20131201|2013-09-19 12:30,19,457,458.5,456,457.75,5042
20131201|2013-09-19 13:00,19,457.75,461.25,457.5,460.25,13846
20131201|2013-09-19 19:00,20,459.5,459.5,456.5,456.75,1243
20131201|2013-09-19 19:30,20,456.75,457.25,456.25,457.25,328
20131201|2013-09-19 20:00,20,457,457.5,457,457.25,68
20131201|2013-09-19 20:30,20,457,457.5,457,457.5,93
20131201|2013-09-19 21:00,20,457.5,457.75,457.25,457.5,57
20131201|2013-09-19 21:30,20,457.5,457.75,457.25,457.75,85
20131201|2013-09-19 22:00,20,457.75,458,457.25,457.5,116
20131201|2013-09-19 22:30,20,457.5,458.5,457.25,458,119
20131201|2013-09-19 23:00,20,458.25,458.25,457.75,458.25,160
20131201|2013-09-19 23:30,20,458.25,458.25,458,458.25,67
20131201|2013-09-20 00:00,20,458.25,458.75,458,458.75,49
20131201|2013-09-20 00:30,20,458.75,459.5,458.5,459.5,371
20131201|2013-09-20 01:00,20,459.5,459.5,459.25,459.5,23
20131201|2013-09-20 01:30,20,459.5,460,459.5,459.75,97
20131201|2013-09-20 02:00,20,460,460,459.5,459.5,158
20131201|2013-09-20 02:30,20,459.5,459.5,457.75,459,388
20131201|2013-09-20 03:00,20,459,459.25,459,459.25,120
20131201|2013-09-20 03:30,20,459.25,459.5,459,459,205
20131201|2013-09-20 04:00,20,459,459.5,459,459,250
20131201|2013-09-20 04:30,20,459.25,459.25,457,457.75,888
20131201|2013-09-20 05:00,20,457.75,458.5,457.75,458.25,403
20131201|2013-09-20 05:30,20,458,458.5,457.75,458,224
20131201|2013-09-20 06:00,20,458.25,458.25,458,458.25,169
20131201|2013-09-20 06:30,20,458.25,458.75,457.5,458.5,683
20131201|2013-09-20 07:00,20,458.75,458.75,457.75,458.25,717
20131201|2013-09-20 07:30,20,458.5,458.5,458,458.25,192
20131201|2013-09-20 08:30,20,458.75,458.75,453,454.25,20985
20131201|2013-09-20 09:00,20,454.25,454.75,452.5,453,6035
20131201|2013-09-20 09:30,20,453,453,451,452.25,14100
20131201|2013-09-20 10:00,20,452,452.5,451.75,452.25,4662
20131201|2013-09-20 10:30,20,452.25,452.5,451.75,452.25,3967
20131201|2013-09-20 11:00,20,452.25,452.25,451.5,451.5,4312
20131201|2013-09-20 11:30,20,451.75,452,451.25,451.5,4001
20131201|2013-09-20 12:00,20,451.5,451.75,450.5,450.75,9517
20131201|2013-09-20 12:30,20,450.75,452,450.5,451.75,5407
20131201|2013-09-20 13:00,20,452,452.25,450.75,451.25,9594
20131201|2013-09-22 19:00,23,450,451,448.75,449,5757
20131201|2013-09-22 19:30,23,449.25,450,449,449.75,608
20131201|2013-09-22 20:00,23,450,450,448.5,450,655
20131201|2013-09-22 20:30,23,449.75,450.5,449.5,450,335
20131201|2013-09-22 21:00,23,450,450.5,449.5,450.25,112
20131201|2013-09-22 21:30,23,450.25,450.5,450,450,64
20131201|2013-09-22 22:00,23,450,450.25,450,450,50
20131201|2013-09-22 22:30,23,449.75,450,449.75,450,54
20131201|2013-09-22 23:00,23,450,450.25,450,450.25,75
20131201|2013-09-22 23:30,23,450.25,450.25,449.75,449.75,11
20131201|2013-09-23 00:00,23,449.75,450,449.5,449.5,61
20131201|2013-09-23 00:30,23,450,450.25,450,450,34
20131201|2013-09-23 01:00,23,450,450.5,450,450.5,120
20131201|2013-09-23 01:30,23,450.25,450.5,450,450.25,66
20131201|2013-09-23 02:00,23,450.5,450.5,449.25,449.25,427
20131201|2013-09-23 02:30,23,449.25,449.5,448.75,448.75,386
20131201|2013-09-23 03:00,23,448.75,449.5,448.25,449,468
20131201|2013-09-23 03:30,23,449.25,449.75,448.5,449.25,381
20131201|2013-09-23 04:00,23,449.25,449.75,448.75,449,415
20131201|2013-09-23 04:30,23,449,449.25,448.75,448.75,283
20131201|2013-09-23 05:00,23,448.75,449.25,448.75,448.75,178
20131201|2013-09-23 05:30,23,449,449,448.75,449,100
20131201|2013-09-23 06:00,23,449,449.25,448.75,449.25,337
20131201|2013-09-23 06:30,23,449.25,449.25,448.25,448.25,695
20131201|2013-09-23 07:00,23,448.5,448.75,448.25,448.5,732
20131201|2013-09-23 07:30,23,448.5,448.75,448.25,448.5,464
20131201|2013-09-23 08:30,23,449.25,452,449,451.5,8690
20131201|2013-09-23 09:00,23,451.25,452.75,451,451.5,5278
20131201|2013-09-23 09:30,23,451.75,455,451.5,453.5,11882
20131201|2013-09-23 10:00,23,453.5,454.75,452,452.5,4407
20131201|2013-09-23 10:30,23,452.25,454,452.25,453.5,3311
20131201|2013-09-23 11:00,23,453.25,453.75,453,453.25,2391
20131201|2013-09-23 11:30,23,453.25,453.25,450.75,451.5,3963
20131201|2013-09-23 12:00,23,451.5,452.5,451.25,452.5,3117
20131201|2013-09-23 12:30,23,452.25,453,452,452.75,2597
20131201|2013-09-23 13:00,23,452.75,453.75,452.25,453.25,8610
20131201|2013-09-23 19:00,24,452.5,452.5,451.25,452,1567
20131201|2013-09-23 19:30,24,452.25,452.5,451.25,452.5,235
20131201|2013-09-23 20:00,24,452.5,453,452,452.75,560
20131201|2013-09-23 20:30,24,452.75,453.25,452.5,453,226
20131201|2013-09-23 21:00,24,452.75,453.5,452.75,453.25,235
20131201|2013-09-23 21:30,24,453.25,453.75,453.25,453.75,146
20131201|2013-09-23 22:00,24,453.5,454,453.25,454,116
20131201|2013-09-23 22:30,24,453.75,454,453.75,453.75,199
20131201|2013-09-23 23:00,24,453.5,454.25,453.5,454,146
20131201|2013-09-23 23:30,24,454.25,454.25,453.75,453.75,17
20131201|2013-09-24 00:00,24,453.75,454.25,453.75,454.25,29
20131201|2013-09-24 00:30,24,454,454,453.25,453.5,112
20131201|2013-09-24 01:00,24,453.5,454,453.5,453.75,40
20131201|2013-09-24 01:30,24,454,457,454,456.25,1912
20131201|2013-09-24 02:00,24,456.5,456.5,455.75,455.75,152
20131201|2013-09-24 02:30,24,456,456.5,455.5,456,356
20131201|2013-09-24 03:00,24,456,456,454,454.5,508
20131201|2013-09-24 03:30,24,454.75,456,454.75,455.5,570
20131201|2013-09-24 04:00,24,455.5,455.5,455,455.5,87
20131201|2013-09-24 04:30,24,455.5,455.5,455.25,455.5,112
20131201|2013-09-24 05:00,24,455.5,455.5,454.75,454.75,105
20131201|2013-09-24 05:30,24,454.5,454.75,454.5,454.75,233
20131201|2013-09-24 06:00,24,454.5,455,453.5,453.75,642
20131201|2013-09-24 06:30,24,453.75,453.75,453.5,453.75,202
20131201|2013-09-24 07:00,24,453.75,453.75,452.5,452.5,860
20131201|2013-09-24 07:30,24,452.75,453,452.5,452.75,257
20131201|2013-09-24 08:30,24,453,453.75,451.75,452.25,8764
20131201|2013-09-24 09:00,24,452.5,452.5,449.75,450,6997
20131201|2013-09-24 09:30,24,450,450.25,448.75,449.75,9964
20131201|2013-09-24 10:00,24,449.5,449.75,449,449.25,7143
20131201|2013-09-24 10:30,24,449.25,452.25,449.25,450.75,9779
20131201|2013-09-24 11:00,24,450.75,451.25,449.75,450.25,5102
20131201|2013-09-24 11:30,24,450.5,451,449,449.25,4623
20131201|2013-09-24 12:00,24,449.25,449.75,448.25,448.75,5349
20131201|2013-09-24 12:30,24,448.75,449.25,448,449,5651
20131201|2013-09-24 13:00,24,448.75,449,448,448.75,11781
20131201|2013-09-24 19:00,25,448.25,450,448.25,449.25,1248
20131201|2013-09-24 19:30,25,449.25,450,449.25,449.75,314
20131201|2013-09-24 20:00,25,449.75,449.75,449,449.25,352
20131201|2013-09-24 20:30,25,449.25,449.25,448.25,448.5,531
20131201|2013-09-24 21:00,25,448.5,449.5,448.5,449.25,290
20131201|2013-09-24 21:30,25,449.25,449.75,449,449.5,204
20131201|2013-09-24 22:00,25,449.75,449.75,449.25,449.5,166
20131201|2013-09-24 22:30,25,449.5,449.75,449.25,449.75,88
20131201|2013-09-24 23:00,25,449.5,449.75,449.5,449.75,27
20131201|2013-09-24 23:30,25,449.75,449.75,449.25,449.5,22
20131201|2013-09-25 00:00,25,449.25,450,449.25,449.75,35
20131201|2013-09-25 00:30,25,449.75,450,449.5,450,38
20131201|2013-09-25 01:00,25,449.75,450,449.5,449.75,55
20131201|2013-09-25 01:30,25,449.75,450,449.5,450,74
20131201|2013-09-25 02:00,25,449.75,450,449.75,449.75,120
20131201|2013-09-25 02:30,25,450,450.75,449.75,450.5,194
20131201|2013-09-25 03:00,25,450.5,450.75,450,450.75,140
20131201|2013-09-25 03:30,25,450.5,451,450.5,450.75,231
20131201|2013-09-25 04:00,25,450.75,451.25,450.75,451,278
20131201|2013-09-25 04:30,25,451.25,452,451.25,451.75,489
20131201|2013-09-25 05:00,25,451.75,452,449.75,450.5,752
20131201|2013-09-25 05:30,25,450.75,451,450.25,451,100
20131201|2013-09-25 06:00,25,450.75,451,450.25,450.25,164
20131201|2013-09-25 06:30,25,450.5,450.75,449.5,450.25,328
20131201|2013-09-25 07:00,25,450.25,450.5,449.75,450.25,680
20131201|2013-09-25 07:30,25,450.25,451.25,449.75,451,409
20131201|2013-09-25 08:30,25,451,451.5,449,449.75,7439
20131201|2013-09-25 09:00,25,449.5,450.25,448.25,450,5976
20131201|2013-09-25 09:30,25,450,452.75,448.5,452,12823
20131201|2013-09-25 10:00,25,452.25,453.5,452,453.25,7661
20131201|2013-09-25 10:30,25,453.25,455.75,453.25,454.5,12902
20131201|2013-09-25 11:00,25,454.5,456.5,454.5,456.5,9964
20131201|2013-09-25 11:30,25,456.5,456.5,453.5,454.5,5206
20131201|2013-09-25 12:00,25,454.75,455.5,454.25,454.75,3577
20131201|2013-09-25 12:30,25,454.5,456.75,454.5,455.75,5869
20131201|2013-09-25 13:00,25,455.75,456,454,454.5,8441
20131201|2013-09-25 19:00,26,454.5,454.5,453,454.25,1341
20131201|2013-09-25 19:30,26,454.25,454.75,454,454.5,228
20131201|2013-09-25 20:00,26,454.5,454.5,453,454,207
20131201|2013-09-25 20:30,26,454,454.5,453.5,453.75,105
20131201|2013-09-25 21:00,26,453.5,453.5,452.75,453,357
20131201|2013-09-25 21:30,26,452.75,453.25,452.75,453,78
20131201|2013-09-25 22:00,26,453,453.25,452.75,453,110
20131201|2013-09-25 22:30,26,453.25,453.5,452.75,453.5,21
20131201|2013-09-25 23:00,26,453.5,453.5,453,453.25,26
20131201|2013-09-25 23:30,26,453.5,453.75,453.5,453.75,5
20131201|2013-09-26 00:00,26,453.75,455.5,453.75,455.5,658
20131201|2013-09-26 00:30,26,455.25,455.75,454.5,455.75,218
20131201|2013-09-26 01:00,26,455.75,456,455.25,455.5,96
20131201|2013-09-26 01:30,26,456,456,455,455.25,52
20131201|2013-09-26 02:00,26,455.5,455.75,455,455.25,115
20131201|2013-09-26 02:30,26,455.25,455.5,455,455,165
20131201|2013-09-26 03:00,26,455.25,455.5,455,455.25,129
20131201|2013-09-26 03:30,26,455.25,455.25,453.5,453.5,561
20131201|2013-09-26 04:00,26,453.5,454.5,453.25,454,591
20131201|2013-09-26 04:30,26,453.75,454,453,453.25,311
20131201|2013-09-26 05:00,26,453.25,453.25,452.25,452.25,531
20131201|2013-09-26 05:30,26,452.25,452.5,452,452,1316
20131201|2013-09-26 06:00,26,452,452.5,452,452.25,136
20131201|2013-09-26 06:30,26,452.25,452.25,451,451.75,1605
20131201|2013-09-26 07:00,26,451.75,452.25,451.5,452,411
20131201|2013-09-26 07:30,26,452.25,453.25,452,452.75,754
20131201|2013-09-26 08:30,26,452.75,453.75,452.25,453.5,7224
20131201|2013-09-26 09:00,26,453.5,454.5,453,454,3602
20131201|2013-09-26 09:30,26,454,455.75,451.5,452.5,9395
20131201|2013-09-26 10:00,26,452.25,452.75,452,452.25,2852
20131201|2013-09-26 10:30,26,452.25,452.5,451.25,452.5,3139
20131201|2013-09-26 11:00,26,452.25,454.5,452.25,454,3775
20131201|2013-09-26 11:30,26,454,454,453.25,454,1666
20131201|2013-09-26 12:00,26,454,455.5,453.75,455,3727
20131201|2013-09-26 12:30,26,454.75,455.75,454.25,455.75,3768
20131201|2013-09-26 13:00,26,455.75,457.75,455.25,457.25,11326
20131201|2013-09-26 19:00,27,456.5,456.75,455.25,455.5,1079
20131201|2013-09-26 19:30,27,455.75,456,455.25,455.5,223
20131201|2013-09-26 20:00,27,455.5,456.25,455.5,456.25,206
20131201|2013-09-26 20:30,27,456.25,456.75,456,456.5,196
20131201|2013-09-26 21:00,27,456.5,456.75,456.25,456.75,122
20131201|2013-09-26 21:30,27,456.75,456.75,456.5,456.5,129
20131201|2013-09-26 22:00,27,456.75,457,456.75,456.75,77
20131201|2013-09-26 22:30,27,457,457.25,456.75,457,210
20131201|2013-09-26 23:00,27,457,457.5,457,457.25,43
20131201|2013-09-26 23:30,27,457.25,457.25,457,457,16
20131201|2013-09-27 00:00,27,457.25,457.25,457,457.25,59
20131201|2013-09-27 00:30,27,457,457.5,457,457,204
20131201|2013-09-27 01:00,27,457.25,457.25,457,457,53
20131201|2013-09-27 01:30,27,457.25,457.25,457,457,105
20131201|2013-09-27 02:00,27,457,457.25,456,456,426
20131201|2013-09-27 02:30,27,456,457,456,456.25,157
20131201|2013-09-27 03:00,27,456.5,456.75,456,456.75,514
20131201|2013-09-27 03:30,27,456.75,457,456.75,457,170
20131201|2013-09-27 04:00,27,457,458.5,456.75,458.25,1615
20131201|2013-09-27 04:30,27,458.25,458.5,456.5,457.5,654
20131201|2013-09-27 05:00,27,457.75,457.75,456.75,457.25,294
20131201|2013-09-27 05:30,27,457.25,457.5,456.25,456.5,197
20131201|2013-09-27 06:00,27,456.5,457.5,456.25,456.75,435
20131201|2013-09-27 06:30,27,456.25,457,456,456.25,355
20131201|2013-09-27 07:00,27,456.5,456.5,455.75,455.75,475
20131201|2013-09-27 07:30,27,455.75,456.25,455.5,455.5,906
20131201|2013-09-27 08:30,27,457,457.5,455.5,456.75,6413
20131201|2013-09-27 09:00,27,456.5,459,456.25,457.25,6678
20131201|2013-09-27 09:30,27,457.25,457.5,455.5,456.75,6981
20131201|2013-09-27 10:00,27,456.5,457,455.25,455.25,5779
20131201|2013-09-27 10:30,27,455.25,455.5,453,453.5,7277
20131201|2013-09-27 11:00,27,453.5,455.5,453.5,455.25,4871
20131201|2013-09-27 11:30,27,455.25,455.75,454.5,455.75,3167
20131201|2013-09-27 12:00,27,456,456,454.75,455,2812
20131201|2013-09-27 12:30,27,455,455.25,454.25,454.25,3906
20131201|2013-09-27 13:00,27,454.5,455,453.25,453.75,11859
20131201|2013-09-29 19:00,30,452.5,453.5,452.25,453.25,1543
20131201|2013-09-29 19:30,30,453.5,454,452.75,453.5,524
20131201|2013-09-29 20:00,30,453.25,453.75,453,453.5,130
20131201|2013-09-29 20:30,30,453.5,453.75,453,453.25,50
20131201|2013-09-29 21:00,30,453.25,453.5,453,453.25,46
20131201|2013-09-29 21:30,30,453.25,453.5,453.25,453.5,21
20131201|2013-09-29 22:00,30,453.5,453.5,452.75,453,50
20131201|2013-09-29 22:30,30,453,453,453,453,10
20131201|2013-09-29 23:00,30,452.75,453.5,452.75,453,45
20131201|2013-09-29 23:30,30,453,453.75,453,453.5,85
20131201|2013-09-30 00:00,30,453.25,453.75,453.25,453.75,8
20131201|2013-09-30 00:30,30,453.5,453.75,453.25,453.5,79
20131201|2013-09-30 01:00,30,453.5,453.75,453,453.25,48
20131201|2013-09-30 01:30,30,453.25,454,453.25,454,140
20131201|2013-09-30 02:00,30,454,454,453.5,454,113
20131201|2013-09-30 02:30,30,453.75,454,453.75,453.75,126
20131201|2013-09-30 03:00,30,453.75,454.5,453.75,454.5,61
20131201|2013-09-30 03:30,30,454.5,454.75,454.25,454.5,74
20131201|2013-09-30 04:00,30,454.5,454.75,454.5,454.75,59
20131201|2013-09-30 04:30,30,454.5,455,454.5,455,264
20131201|2013-09-30 05:00,30,455,455,454,454,286
20131201|2013-09-30 05:30,30,454.25,455.75,453.75,455.75,395
20131201|2013-09-30 06:00,30,455.75,456.75,455.75,456.5,285
20131201|2013-09-30 06:30,30,456.75,456.75,456.25,456.5,486
20131201|2013-09-30 07:00,30,456.75,456.75,455.75,456,939
20131201|2013-09-30 07:30,30,456,456.25,456,456.25,350
20131201|2013-09-30 08:30,30,456,458.75,455,458.75,10766
20131201|2013-09-30 09:00,30,458.75,461.5,458,459.75,14661
20131201|2013-09-30 09:30,30,459.5,462,459.5,461.25,13252
20131201|2013-09-30 10:00,30,461.5,461.5,453,454,20761
20131201|2013-09-30 10:30,30,454,454,452.25,452.75,10166
20131201|2013-09-30 11:00,30,452.75,455.5,446.5,447,44586
20131201|2013-09-30 11:30,30,447,447.25,442.25,444.25,27671
20131201|2013-09-30 12:00,30,444.5,445.5,443.5,445.25,7911
20131201|2013-09-30 12:30,30,445.25,445.75,444.5,445,7266
20131201|2013-09-30 13:00,30,445,445.5,440.75,442.25,23980
20131201|2013-09-30 19:00,1,441.25,441.5,440.25,440.75,2925
20131201|2013-09-30 19:30,1,440.75,441,440.5,440.75,307
20131201|2013-09-30 20:00,1,441,441.5,440.75,441.5,493
20131201|2013-09-30 20:30,1,441.5,441.5,441,441.25,218
20131201|2013-09-30 21:00,1,441.5,441.75,441,441.5,118
20131201|2013-09-30 21:30,1,441.5,442,441.25,441.75,136
20131201|2013-09-30 22:00,1,442,443,441.75,442.5,467
20131201|2013-09-30 22:30,1,442.5,442.75,442.5,442.5,165
20131201|2013-09-30 23:00,1,442.5,442.75,441.75,442.5,203
20131201|2013-09-30 23:30,1,442.25,442.5,442.25,442.25,15
20131201|2013-10-01 00:00,1,442.25,442.5,442.25,442.25,15
20131201|2013-10-01 00:30,1,442.5,442.75,442.25,442.5,35
20131201|2013-10-01 01:00,1,442.25,443,442.25,442.75,102
20131201|2013-10-01 01:30,1,443,443.5,442.75,443,205
20131201|2013-10-01 02:00,1,443.25,443.75,442.75,443.25,799
20131201|2013-10-01 02:30,1,443.25,444.25,442.75,444.25,1240
20131201|2013-10-01 03:00,1,444.25,444.75,443.5,444,1005
20131201|2013-10-01 03:30,1,444,444,442.75,443,776
20131201|2013-10-01 04:00,1,443,443,441,441.25,1109
20131201|2013-10-01 04:30,1,441.25,441.75,441,441.25,762
20131201|2013-10-01 05:00,1,441.25,441.25,440.5,440.75,362
20131201|2013-10-01 05:30,1,440.75,441,440.25,440.5,793
20131201|2013-10-01 06:00,1,440.25,440.5,440,440,2134
20131201|2013-10-01 06:30,1,440,440.25,440,440,1088
20131201|2013-10-01 07:00,1,440,440.5,438.5,438.75,2942
20131201|2013-10-01 07:30,1,438.5,440.5,438.5,440.5,1655
20131201|2013-10-01 08:30,1,440.5,440.5,438,438.25,16615
20131201|2013-10-01 09:00,1,438.25,439,437.25,437.25,8251
20131201|2013-10-01 09:30,1,437.5,438.25,436.5,437,18059
20131201|2013-10-01 10:00,1,437,438,436,437.25,12713
20131201|2013-10-01 10:30,1,437.5,438,436.75,437.25,5867
20131201|2013-10-01 11:00,1,437.25,437.75,435.25,437.25,11235
20131201|2013-10-01 11:30,1,437.25,439.25,437,439,7027
20131201|2013-10-01 12:00,1,439,439.5,437.25,439.25,5541
20131201|2013-10-01 12:30,1,439.25,439.25,437.25,437.25,3911
20131201|2013-10-01 13:00,1,437.25,440,437.25,439.5,11985
20131201|2013-10-01 19:00,2,438.75,438.75,436.75,437,2908
20131201|2013-10-01 19:30,2,437,437,436.25,436.25,1364
20131201|2013-10-01 20:00,2,436.5,436.5,436,436,527
20131201|2013-10-01 20:30,2,436,436.5,436,436.25,419
20131201|2013-10-01 21:00,2,436,436.25,436,436,208
20131201|2013-10-01 21:30,2,436.25,436.25,436,436.25,190
20131201|2013-10-01 22:00,2,436.25,436.25,435.75,435.75,239
20131201|2013-10-01 22:30,2,436,436,435.5,435.75,171
20131201|2013-10-01 23:00,2,435.75,436,435.75,435.75,78
20131201|2013-10-01 23:30,2,436,436.25,435.75,436,210
20131201|2013-10-02 00:00,2,436.25,436.5,436,436.25,25
20131201|2013-10-02 00:30,2,436.25,437,436.25,436.5,144
20131201|2013-10-02 01:00,2,436.5,437,436.5,436.75,34
20131201|2013-10-02 01:30,2,436.5,437.25,436.5,436.5,106
20131201|2013-10-02 02:00,2,436.75,436.75,435.75,436,326
20131201|2013-10-02 02:30,2,435.75,436,435,435.25,998
20131201|2013-10-02 03:00,2,435.5,435.5,435,435,456
20131201|2013-10-02 03:30,2,435.25,435.75,435,435.5,182
20131201|2013-10-02 04:00,2,435.25,436,435.25,435.5,326
20131201|2013-10-02 04:30,2,435.5,436,435.25,435.75,633
20131201|2013-10-02 05:00,2,435.75,436,435.5,436,280
20131201|2013-10-02 05:30,2,436,437.5,436,437.25,531
20131201|2013-10-02 06:00,2,437.5,437.5,436.75,437.25,280
20131201|2013-10-02 06:30,2,437.25,437.5,437,437,418
20131201|2013-10-02 07:00,2,437,439,436.5,438.25,1646
20131201|2013-10-02 07:30,2,438.5,438.5,438,438.5,378
20131201|2013-10-02 08:30,2,437.25,440.5,437,440.25,16265
20131201|2013-10-02 09:00,2,440.5,441,438.5,439.5,6744
20131201|2013-10-02 09:30,2,439.5,440,437.25,438.25,9759
20131201|2013-10-02 10:00,2,438.5,439,437,437.5,5524
20131201|2013-10-02 10:30,2,437.5,438,437,437.75,3379
20131201|2013-10-02 11:00,2,437.75,439.5,437.5,438.5,4220
20131201|2013-10-02 11:30,2,438.75,439.25,438,439,2705
20131201|2013-10-02 12:00,2,438.75,439,437.25,438,4218
20131201|2013-10-02 12:30,2,438,439.75,437.5,439.5,4145
20131201|2013-10-02 13:00,2,439.5,439.5,438,439,8220
20131201|2013-10-02 19:00,3,438.75,440.5,438.75,440,1598
20131201|2013-10-02 19:30,3,440.25,440.5,440,440.5,146
20131201|2013-10-02 20:00,3,440.5,440.5,440.25,440.25,183
20131201|2013-10-02 20:30,3,440.5,440.75,440.25,440.75,109
20131201|2013-10-02 21:00,3,440.75,441,440.25,441,219
20131201|2013-10-02 21:30,3,441,441,440.75,441,200
20131201|2013-10-02 22:00,3,441,441.5,441,441.25,168
20131201|2013-10-02 22:30,3,441,441,440.25,440.25,33
20131201|2013-10-02 23:00,3,440.25,440.75,440.25,440.75,64
20131201|2013-10-02 23:30,3,440.75,441,440.5,440.5,47
20131201|2013-10-03 00:00,3,441,441.25,440.75,441,44
20131201|2013-10-03 00:30,3,441,441.5,441,441.25,83
20131201|2013-10-03 01:00,3,441.25,441.25,440.25,440.25,84
20131201|2013-10-03 01:30,3,440.5,440.75,440.25,440.5,50
20131201|2013-10-03 02:00,3,440.75,440.75,440.25,440.25,53
20131201|2013-10-03 02:30,3,440.25,441,439,439.5,726
20131201|2013-10-03 03:00,3,439.5,440,439.25,439.75,146
20131201|2013-10-03 03:30,3,439.75,440,439.5,439.5,100
20131201|2013-10-03 04:00,3,439.75,440,439.5,439.75,244
20131201|2013-10-03 04:30,3,439.75,440.75,439.5,440.75,553
20131201|2013-10-03 05:00,3,440.5,440.75,440,440,124
20131201|2013-10-03 05:30,3,440,440.75,440,440.5,167
20131201|2013-10-03 06:00,3,440.5,441.5,440,441,366
20131201|2013-10-03 06:30,3,441,441.5,440.5,440.75,316
20131201|2013-10-03 07:00,3,440.75,441.5,440.5,440.75,668
20131201|2013-10-03 07:30,3,441,442.25,441,442.25,1142
20131201|2013-10-03 08:30,3,442.25,442.75,440.5,441,8936
20131201|2013-10-03 09:00,3,441,441.25,438,439.25,8670
20131201|2013-10-03 09:30,3,439.25,440,439,439.25,4864
20131201|2013-10-03 10:00,3,439.25,440,438.5,438.75,3625
20131201|2013-10-03 10:30,3,439,441.25,438.75,441.25,6110
20131201|2013-10-03 11:00,3,441.5,443.5,441,442,9005
20131201|2013-10-03 11:30,3,442,443,441.25,442.25,4399
20131201|2013-10-03 12:00,3,442,443.75,441.75,441.75,6606
20131201|2013-10-03 12:30,3,441.75,442.5,441,441.25,3353
20131201|2013-10-03 13:00,3,441,441.5,438.5,439.25,10524
20131201|2013-10-03 19:00,4,439.5,440,439.25,439.75,719
20131201|2013-10-03 19:30,4,439.75,439.75,439,439.25,184
20131201|2013-10-03 20:00,4,439.25,439.5,439,439,110
20131201|2013-10-03 20:30,4,439,439.25,439,439,10
20131201|2013-10-03 21:00,4,439,439.25,439,439,191
20131201|2013-10-03 21:30,4,439.25,439.25,439,439,63
20131201|2013-10-03 22:00,4,439,439.25,438.75,438.75,74
20131201|2013-10-03 22:30,4,439,439.5,439,439.25,103
20131201|2013-10-03 23:00,4,439.25,439.25,439.25,439.25,17
20131201|2013-10-03 23:30,4,439.25,439.5,439.25,439.5,40
20131201|2013-10-04 00:00,4,439.25,439.5,439.25,439.25,88
20131201|2013-10-04 00:30,4,439.25,439.25,439.25,439.25,3
20131201|2013-10-04 01:00,4,439.25,439.5,439.25,439.5,46
20131201|2013-10-04 01:30,4,439.5,439.75,439.25,439.75,78
20131201|2013-10-04 02:00,4,439.75,440,439.5,439.5,310
20131201|2013-10-04 02:30,4,439.5,440,439.5,440,94
20131201|2013-10-04 03:00,4,440,440,439.5,440,100
20131201|2013-10-04 03:30,4,439.75,439.75,439.25,439.75,156
20131201|2013-10-04 04:00,4,439.5,440,439.5,439.5,142
20131201|2013-10-04 04:30,4,439.5,440,439.25,440,267
20131201|2013-10-04 05:00,4,440,440.5,440,440.5,250
20131201|2013-10-04 05:30,4,440.5,440.75,440.25,440.75,214
20131201|2013-10-04 06:00,4,440.75,441.25,440.75,441,246
20131201|2013-10-04 06:30,4,440.75,441.25,440.5,440.75,572
20131201|2013-10-04 07:00,4,441,441,440.25,440.5,496
20131201|2013-10-04 07:30,4,440.5,441,440.5,440.5,284
20131201|2013-10-04 08:30,4,440.5,441,439,440.75,6177
20131201|2013-10-04 09:00,4,441,441.75,440.5,441.5,3624
20131201|2013-10-04 09:30,4,441.25,442.75,440.75,442.25,7723
20131201|2013-10-04 10:00,4,442,442.25,440,441.25,7594
20131201|2013-10-04 10:30,4,441,441.75,440,440.25,5146
20131201|2013-10-04 11:00,4,440,441.75,440,441.5,4016
20131201|2013-10-04 11:30,4,441.5,443,441.25,443,3398
20131201|2013-10-04 12:00,4,443,443.25,442,443,3606
20131201|2013-10-04 12:30,4,442.75,443.75,442.5,442.5,4561
20131201|2013-10-04 13:00,4,442.75,443.75,442,443.25,9158
20131201|2013-10-06 19:00,7,442.75,443,441.5,442.25,1541
20131201|2013-10-06 19:30,7,442.5,443.25,442.25,442.75,372
20131201|2013-10-06 20:00,7,442.75,443,442.25,442.5,77
20131201|2013-10-06 20:30,7,442.75,443,442.5,442.75,129
20131201|2013-10-06 21:00,7,442.5,442.75,442.5,442.5,122
20131201|2013-10-06 21:30,7,442.5,442.75,442.5,442.5,57
20131201|2013-10-06 22:00,7,442.75,442.75,442.5,442.5,28
20131201|2013-10-06 22:30,7,442.5,442.75,442.5,442.75,15
20131201|2013-10-06 23:00,7,442.75,442.75,442.5,442.5,14
20131201|2013-10-06 23:30,7,442.75,443,442.25,442.5,171
20131201|2013-10-07 00:00,7,442.5,442.5,442.25,442.25,25
20131201|2013-10-07 00:30,7,442.25,442.75,442.25,442.5,19
20131201|2013-10-07 01:00,7,442.5,442.5,442.25,442.5,24
20131201|2013-10-07 01:30,7,442.5,443,442.25,443,180
20131201|2013-10-07 02:00,7,442.75,443,442.5,442.75,208
20131201|2013-10-07 02:30,7,443,443.25,442.5,443.25,346
20131201|2013-10-07 03:00,7,443.25,444,443,443,774
20131201|2013-10-07 03:30,7,443.25,444.5,443.25,444.25,463
20131201|2013-10-07 04:00,7,444.5,444.5,443.75,444.25,462
20131201|2013-10-07 04:30,7,444.25,444.25,443.25,443.5,244
20131201|2013-10-07 05:00,7,443.5,444.25,443.5,444,122
20131201|2013-10-07 05:30,7,444,444,443.25,443.25,103
20131201|2013-10-07 06:00,7,443.5,443.5,442.75,443,126
20131201|2013-10-07 06:30,7,443,443.5,442.5,442.5,322
20131201|2013-10-07 07:00,7,442.5,443.5,442,443.25,968
20131201|2013-10-07 07:30,7,443.25,444,443.25,444,564
20131201|2013-10-07 08:30,7,444,447,443.25,445.75,16446
20131201|2013-10-07 09:00,7,446,446,444.25,445.5,6449
20131201|2013-10-07 09:30,7,445.5,448.25,445,446.25,12277
20131201|2013-10-07 10:00,7,446.5,447.25,445.5,446.25,5165
20131201|2013-10-07 10:30,7,446.25,447,445.75,446.75,2410
20131201|2013-10-07 11:00,7,447,448.5,446.25,446.5,8493
20131201|2013-10-07 11:30,7,446.5,447.5,446.5,446.5,3017
20131201|2013-10-07 12:00,7,446.5,447.5,446,446.75,2299
20131201|2013-10-07 12:30,7,446.75,449.5,446.75,449.25,7672
20131201|2013-10-07 13:00,7,449.25,449.5,448.5,449.25,9814
20131201|2013-10-07 19:00,8,448.5,449.25,447.75,447.75,1343
20131201|2013-10-07 19:30,8,447.75,448.5,447.75,448.25,164
20131201|2013-10-07 20:00,8,448.5,449,448.25,448.5,223
20131201|2013-10-07 20:30,8,448.5,449.5,448.5,449.5,328
20131201|2013-10-07 21:00,8,449.25,449.5,449.25,449.5,134
20131201|2013-10-07 21:30,8,449.75,449.75,449.25,449.75,80
20131201|2013-10-07 22:00,8,449.75,449.75,449.25,449.5,79
20131201|2013-10-07 22:30,8,449.25,449.5,449,449.25,37
20131201|2013-10-07 23:00,8,449.25,449.25,448.5,449,61
20131201|2013-10-07 23:30,8,449,449.25,448.75,449,13
20131201|2013-10-08 00:00,8,449,449,448.75,448.75,9
20131201|2013-10-08 00:30,8,449,449.5,449,449.5,47
20131201|2013-10-08 01:00,8,449.5,449.5,449,449.5,18
20131201|2013-10-08 01:30,8,449.5,449.5,449,449.5,119
20131201|2013-10-08 02:00,8,449,449.5,448.75,449,67
20131201|2013-10-08 02:30,8,449,449.5,448.5,448.75,288
20131201|2013-10-08 03:00,8,448.75,448.75,448.5,448.5,102
20131201|2013-10-08 03:30,8,448.75,448.75,448.5,448.75,104
20131201|2013-10-08 04:00,8,448.75,449.25,448.5,449.25,161
20131201|2013-10-08 04:30,8,449.25,449.5,449,449.5,221
20131201|2013-10-08 05:00,8,449.25,449.5,448.5,448.75,722
20131201|2013-10-08 05:30,8,449,449.75,448.75,449,998
20131201|2013-10-08 06:00,8,448.75,449.5,448,449,849
20131201|2013-10-08 06:30,8,449,449,447.75,448.5,452
20131201|2013-10-08 07:00,8,448.5,449,447.75,447.75,827
20131201|2013-10-08 07:30,8,447.75,448.25,446.75,447,2124
20131201|2013-10-08 08:30,8,446.75,447.25,445.5,446.25,12832
20131201|2013-10-08 09:00,8,446.25,446.5,443.5,443.75,9199
20131201|2013-10-08 09:30,8,443.75,443.75,439.75,441.75,23622
20131201|2013-10-08 10:00,8,441.75,442.5,440.75,441.25,7799
20131201|2013-10-08 10:30,8,441.25,441.5,441,441,4107
20131201|2013-10-08 11:00,8,441,442,440.75,441.75,3592
20131201|2013-10-08 11:30,8,441.75,442.75,441.5,442.25,3288
20131201|2013-10-08 12:00,8,442.25,442.75,441.75,442,2930
20131201|2013-10-08 12:30,8,442,442.5,441.25,442.5,3395
20131201|2013-10-08 13:00,8,442.5,442.75,441.25,441.75,8626
20131201|2013-10-08 19:00,9,441.5,441.75,440.5,441.5,1137
20131201|2013-10-08 19:30,9,441.5,442,441.5,441.5,311
20131201|2013-10-08 20:00,9,441.75,442,441.5,441.5,63
20131201|2013-10-08 20:30,9,441.5,441.75,441.5,441.5,111
20131201|2013-10-08 21:00,9,441.75,442,441.5,441.75,186
20131201|2013-10-08 21:30,9,442,442,441.75,441.75,10
20131201|2013-10-08 22:00,9,441.75,442,441.5,441.5,107
20131201|2013-10-08 22:30,9,441.5,441.75,441.5,441.75,33
20131201|2013-10-08 23:00,9,441.75,442,441.5,441.75,42
20131201|2013-10-08 23:30,9,442,442,441.5,442,96
20131201|2013-10-09 00:00,9,442,442,441.75,441.75,28
20131201|2013-10-09 00:30,9,442,442,441.5,441.75,36
20131201|2013-10-09 01:00,9,441.75,441.75,441.5,441.75,60
20131201|2013-10-09 01:30,9,441.75,442,441.75,442,86
20131201|2013-10-09 02:00,9,442,443.5,442,443,618
20131201|2013-10-09 02:30,9,443.25,443.75,443.25,443.5,274
20131201|2013-10-09 03:00,9,443.5,443.75,443.5,443.5,91
20131201|2013-10-09 03:30,9,443.75,444,443.5,444,114
20131201|2013-10-09 04:00,9,443.75,444,443,443.25,145
20131201|2013-10-09 04:30,9,443.25,443.25,442.5,442.5,286
20131201|2013-10-09 05:00,9,442.5,442.75,442.25,442.25,86
20131201|2013-10-09 05:30,9,442.5,443,442.25,442.75,252
20131201|2013-10-09 06:00,9,443,443.25,442.75,443,211
20131201|2013-10-09 06:30,9,443,443,442.25,442.25,153
20131201|2013-10-09 07:00,9,442.25,442.75,442,442.5,527
20131201|2013-10-09 07:30,9,442.25,442.5,441.75,441.75,234
20131201|2013-10-09 08:30,9,441.75,443.75,441,442,9245
20131201|2013-10-09 09:00,9,441.75,444.75,441.75,444.5,6637
20131201|2013-10-09 09:30,9,444.5,447,444.25,445.25,15132
20131201|2013-10-09 10:00,9,445.25,446,443.25,443.5,6061
20131201|2013-10-09 10:30,9,443.5,444.5,443.25,444,2703
20131201|2013-10-09 11:00,9,444,444.5,443.5,443.75,2555
20131201|2013-10-09 11:30,9,443.75,444,442.25,443.25,4786
20131201|2013-10-09 12:00,9,443,443.75,442.75,443.25,2967
20131201|2013-10-09 12:30,9,443.5,444.5,443.25,444.25,3719
20131201|2013-10-09 13:00,9,444.25,444.25,442.75,444.25,8118
20131201|2013-10-09 19:00,10,443,444.25,443,443,740
20131201|2013-10-09 19:30,10,443,444,443,443.75,273
20131201|2013-10-09 20:00,10,444,444.75,443.75,444.5,172
20131201|2013-10-09 20:30,10,444.5,444.5,443.5,443.75,214
20131201|2013-10-09 21:00,10,443.75,444,443.25,444,106
20131201|2013-10-09 21:30,10,444,444.25,444,444.25,92
20131201|2013-10-09 22:00,10,444,444.25,444,444,176
20131201|2013-10-09 22:30,10,444,444,443.75,444,36
20131201|2013-10-09 23:00,10,444,444.5,443.75,443.75,86
20131201|2013-10-09 23:30,10,443.75,444,443.75,443.75,15
20131201|2013-10-10 00:30,10,444,444,443.5,444,67
20131201|2013-10-10 01:00,10,444,444.25,443.75,444,154
20131201|2013-10-10 01:30,10,444.25,444.25,443.5,443.75,103
20131201|2013-10-10 02:00,10,443.5,445,443.5,445,627
20131201|2013-10-10 02:30,10,445,445.5,445,445.25,180
20131201|2013-10-10 03:00,10,445,445.75,445,445.75,435
20131201|2013-10-10 03:30,10,445.75,445.75,445,445,91
20131201|2013-10-10 04:00,10,445,445.5,445,445.5,103
20131201|2013-10-10 04:30,10,445.25,445.25,445,445.25,100
20131201|2013-10-10 05:00,10,445.25,446,445,446,303
20131201|2013-10-10 05:30,10,445.75,446.25,445.5,446,390
20131201|2013-10-10 06:00,10,446.25,446.5,445.75,446,220
20131201|2013-10-10 06:30,10,446.25,446.5,445.75,446,384
20131201|2013-10-10 07:00,10,445.75,446.25,445,445,407
20131201|2013-10-10 07:30,10,445.25,445.5,445,445,502
20131201|2013-10-10 08:30,10,445,445,441.25,443.5,10614
20131201|2013-10-10 09:00,10,443.5,443.75,441,441.5,7669
20131201|2013-10-10 09:30,10,441.75,442,437.25,438,20175
20131201|2013-10-10 10:00,10,438,438.25,437.25,438,5904
20131201|2013-10-10 10:30,10,438.25,439,437.25,438.5,5274
20131201|2013-10-10 11:00,10,438.5,439,438,438.5,2733
20131201|2013-10-10 11:30,10,438.25,439.25,438,439,3101
20131201|2013-10-10 12:00,10,439.25,439.25,437.5,438,2487
20131201|2013-10-10 12:30,10,438,438.5,437.25,437.75,5020
20131201|2013-10-10 13:00,10,437.5,439.25,436.5,439.25,16834
20131201|2013-10-10 19:00,11,436.5,436.75,435.25,435.75,2909
20131201|2013-10-10 19:30,11,435.75,437,435.5,435.75,675
20131201|2013-10-10 20:00,11,435.75,436,435,435,1530
20131201|2013-10-10 20:30,11,435.25,435.75,435,435.5,604
20131201|2013-10-10 21:00,11,435.5,435.5,435,435,87
20131201|2013-10-10 21:30,11,435,435.25,435,435.25,115
20131201|2013-10-10 22:00,11,435.5,435.75,435,435.75,123
20131201|2013-10-10 22:30,11,435.5,435.5,435,435,41
20131201|2013-10-10 23:00,11,435,435.25,435,435.25,65
20131201|2013-10-10 23:30,11,435,435.25,433.25,433.75,1426
20131201|2013-10-11 00:00,11,433.75,434.5,433,434,780
20131201|2013-10-11 00:30,11,434,434.5,434,434.5,122
20131201|2013-10-11 01:00,11,434.5,435,434.5,435,65
20131201|2013-10-11 01:30,11,435,435.25,434.75,435.25,126
20131201|2013-10-11 02:00,11,435.25,435.25,433.25,433.75,469
20131201|2013-10-11 02:30,11,433.75,435,433.75,435,405
20131201|2013-10-11 03:00,11,434.75,434.75,434,434.25,238
20131201|2013-10-11 03:30,11,434,434.25,433.5,434,396
20131201|2013-10-11 04:00,11,433.75,434,433.75,434,194
20131201|2013-10-11 04:30,11,433.75,434.5,433.75,434.5,296
20131201|2013-10-11 05:00,11,434.25,435,434.25,434.75,377
20131201|2013-10-11 05:30,11,434.75,435,434.5,434.5,187
20131201|2013-10-11 06:00,11,434.5,434.75,434.5,434.5,160
20131201|2013-10-11 06:30,11,434.5,434.5,434,434.5,432
20131201|2013-10-11 07:00,11,434.25,435,434,434.25,788
20131201|2013-10-11 07:30,11,434.25,434.75,434,434.25,892
20131201|2013-10-11 08:30,11,434,435.5,432.5,435,15174
20131201|2013-10-11 09:00,11,435,435.25,433.5,434,5211
20131201|2013-10-11 09:30,11,434,434.5,433.25,433.5,6847
20131201|2013-10-11 10:00,11,433.5,434.75,433.25,434.25,5393
20131201|2013-10-11 10:30,11,434.5,435,433.5,434.25,5092
20131201|2013-10-11 11:00,11,434.25,434.25,433,434,3946
20131201|2013-10-11 11:30,11,434,434.25,433,433.5,3371
20131201|2013-10-11 12:00,11,433.5,434,433,433.75,3909
20131201|2013-10-11 12:30,11,433.75,434.75,433.5,434.25,2852
20131201|2013-10-11 13:00,11,434.25,434.5,432.75,433,9597
20131201|2013-10-13 19:00,14,432.75,433.75,432.75,433.5,2434
20131201|2013-10-13 19:30,14,433.25,433.5,433.25,433.5,127
20131201|2013-10-13 20:00,14,433.5,434.5,433.25,434.25,594
20131201|2013-10-13 20:30,14,434.25,434.5,433.75,433.75,250
20131201|2013-10-13 21:00,14,433.5,434,433.5,433.75,111
20131201|2013-10-13 21:30,14,433.75,434,433.5,434,359
20131201|2013-10-13 22:00,14,434,434,433.75,434,21
20131201|2013-10-13 22:30,14,433.75,434.25,433.75,434,39
20131201|2013-10-13 23:00,14,433.75,433.75,433.75,433.75,3
20131201|2013-10-13 23:30,14,434,434,433.75,434,5
20131201|2013-10-14 00:00,14,434,434.25,433.75,434.25,17
20131201|2013-10-14 00:30,14,434,434.5,434,434.5,67
20131201|2013-10-14 01:00,14,434.5,434.5,433.75,434.25,180
20131201|2013-10-14 01:30,14,434.25,434.5,433.5,434.25,191
20131201|2013-10-14 02:00,14,434,434.5,434,434.25,119
20131201|2013-10-14 02:30,14,434.5,434.5,434.25,434.5,111
20131201|2013-10-14 03:00,14,434.5,434.5,434.25,434.5,153
20131201|2013-10-14 03:30,14,434.5,434.5,434,434,159
20131201|2013-10-14 04:00,14,434,434.25,433.5,433.75,225
20131201|2013-10-14 04:30,14,433.75,433.75,433.5,433.75,141
20131201|2013-10-14 05:00,14,433.75,433.75,433,433,353
20131201|2013-10-14 05:30,14,433,433.25,433,433,243
20131201|2013-10-14 06:00,14,433,433.25,432.75,433,229
20131201|2013-10-14 06:30,14,432.75,432.75,432.25,432.75,689
20131201|2013-10-14 07:00,14,432.5,432.75,432,432.25,1059
20131201|2013-10-14 07:30,14,432.5,432.75,432,432.25,340
20131201|2013-10-14 08:30,14,432.5,435.25,432.25,435,12718
20131201|2013-10-14 09:00,14,434.75,435.75,433.25,434.25,5718
20131201|2013-10-14 09:30,14,434.5,435.75,434,435,6779
20131201|2013-10-14 10:00,14,435.25,435.5,434,434.75,3154
20131201|2013-10-14 10:30,14,434.5,435.5,434.5,435.25,1914
20131201|2013-10-14 11:00,14,435.25,435.5,435,435,2212
20131201|2013-10-14 11:30,14,435,435.25,434,434,2086
20131201|2013-10-14 12:00,14,434.25,436.25,434,436,5206
20131201|2013-10-14 12:30,14,436,436.75,435.25,436.25,4853
20131201|2013-10-14 13:00,14,436.25,437.5,436,437.25,8419
20131201|2013-10-14 19:00,15,436.5,437.75,436.25,437,1734
20131201|2013-10-14 19:30,15,437,437.25,437,437.25,99
20131201|2013-10-14 20:00,15,437.25,437.75,436.75,436.75,299
20131201|2013-10-14 20:30,15,436.75,437,436.25,436.75,196
20131201|2013-10-14 21:00,15,436.75,436.75,436.5,436.75,21
20131201|2013-10-14 21:30,15,436.75,436.75,436.5,436.75,55
20131201|2013-10-14 22:00,15,436.75,436.75,436,436.5,182
20131201|2013-10-14 22:30,15,436.5,436.75,436.25,436.5,32
20131201|2013-10-14 23:00,15,436.5,436.75,436.5,436.75,15
20131201|2013-10-14 23:30,15,436.75,437,436.75,437,17
20131201|2013-10-15 00:00,15,436.75,437,436.75,437,36
20131201|2013-10-15 00:30,15,437,437.5,437,437,87
20131201|2013-10-15 01:00,15,437,437.5,437,437.25,20
20131201|2013-10-15 01:30,15,437.25,437.75,437,437.5,93
20131201|2013-10-15 02:00,15,437.5,437.75,437.5,437.75,169
20131201|2013-10-15 02:30,15,437.75,439.5,437.75,439.25,907
20131201|2013-10-15 03:00,15,439.5,439.5,438,438.25,396
20131201|2013-10-15 03:30,15,438.5,438.75,437.75,438,118
20131201|2013-10-15 04:00,15,438.25,438.25,437.25,438.25,354
20131201|2013-10-15 04:30,15,438.5,439.25,438.25,438.25,623
20131201|2013-10-15 05:00,15,438,439,438,438.5,142
20131201|2013-10-15 05:30,15,438.5,439,438,438,559
20131201|2013-10-15 06:00,15,438,438.25,437.25,437.25,226
20131201|2013-10-15 06:30,15,437.25,437.5,437,437.25,341
20131201|2013-10-15 07:00,15,437.25,437.75,437,437.25,424
20131201|2013-10-15 07:30,15,437.5,437.75,437.25,437.75,205
20131201|2013-10-15 08:30,15,437.75,439.5,437,438.5,7730
20131201|2013-10-15 09:00,15,438.5,439,436.25,436.5,5743
20131201|2013-10-15 09:30,15,436.5,442,436.5,441.25,15894
20131201|2013-10-15 10:00,15,441.5,444,440.75,442.5,15382
20131201|2013-10-15 10:30,15,442.75,443.75,442,442.5,8046
20131201|2013-10-15 11:00,15,442.25,443,441,442.25,6175
20131201|2013-10-15 11:30,15,442.25,442.75,441.5,442.5,4184
20131201|2013-10-15 12:00,15,442.75,443,442,442.5,3169
20131201|2013-10-15 12:30,15,442.5,443.75,442.25,443.5,7452
20131201|2013-10-15 13:00,15,443.25,444,442.5,443.75,10883
20131201|2013-10-15 19:00,16,443,443,442.5,442.5,1022
20131201|2013-10-15 19:30,16,442.75,443.5,442.5,443,304
20131201|2013-10-15 20:00,16,443,443.75,443,443.75,580
20131201|2013-10-15 20:30,16,443.5,444.5,443,444.25,630
20131201|2013-10-15 21:00,16,444.25,444.5,444,444,171
20131201|2013-10-15 21:30,16,444.25,444.5,444,444.5,246
20131201|2013-10-15 22:00,16,444.5,444.5,443.25,443.75,341
20131201|2013-10-15 22:30,16,443.75,444.25,443.75,444.25,88
20131201|2013-10-15 23:00,16,444.25,444.5,444,444.5,66
20131201|2013-10-15 23:30,16,444.5,444.5,444.25,444.5,60
20131201|2013-10-16 00:00,16,444.25,444.5,444.25,444.5,60
20131201|2013-10-16 00:30,16,444.75,444.75,444.25,444.5,136
20131201|2013-10-16 01:00,16,444.25,444.5,444,444.25,105
20131201|2013-10-16 01:30,16,444.25,444.5,444,444.5,126
20131201|2013-10-16 02:00,16,444.5,444.5,443.25,443.5,273
20131201|2013-10-16 02:30,16,443.25,443.75,443.25,443.75,150
20131201|2013-10-16 03:00,16,443.75,445,443.5,444.75,538
20131201|2013-10-16 03:30,16,445,445,444.5,444.75,358
20131201|2013-10-16 04:00,16,444.75,446,444.5,446,1506
20131201|2013-10-16 04:30,16,446,446,443.5,444.75,954
20131201|2013-10-16 05:00,16,444.75,445,444.25,444.25,133
20131201|2013-10-16 05:30,16,444.25,444.75,444.25,444.75,200
20131201|2013-10-16 06:00,16,444.75,445,444.75,444.75,111
20131201|2013-10-16 06:30,16,444.75,445,443.75,444.25,294
20131201|2013-10-16 07:00,16,444.5,445.5,444.25,444.75,946
20131201|2013-10-16 07:30,16,445,445.25,444.5,444.5,421
20131201|2013-10-16 08:30,16,444.5,444.75,441.5,441.5,8683
20131201|2013-10-16 09:00,16,441.5,442,439.5,439.5,9922
20131201|2013-10-16 09:30,16,439.5,441.25,439,440.25,9324
20131201|2013-10-16 10:00,16,440.25,441.5,439.75,441.5,5470
20131201|2013-10-16 10:30,16,441.5,441.75,440.25,441,3829
20131201|2013-10-16 11:00,16,441,443,440.75,442.75,4484
20131201|2013-10-16 11:30,16,442.75,443.25,441.5,442.75,3835
20131201|2013-10-16 12:00,16,442.75,443.75,442.5,443,4202
20131201|2013-10-16 12:30,16,443,443.5,442.5,442.5,3893
20131201|2013-10-16 13:00,16,442.5,444.25,441.5,442,12046
20131201|2013-10-16 19:00,17,442,443,441.75,443,1164
20131201|2013-10-16 19:30,17,443,443.5,442.25,442.25,677
20131201|2013-10-16 20:00,17,442.25,442.5,441.5,442,574
20131201|2013-10-16 20:30,17,442,443,441.75,443,228
20131201|2013-10-16 21:00,17,443,443,442.5,443,379
20131201|2013-10-16 21:30,17,443,444,442.75,444,418
20131201|2013-10-16 22:00,17,443.75,444,443.25,443.75,76
20131201|2013-10-16 22:30,17,443.75,444,443.25,443.25,93
20131201|2013-10-16 23:00,17,443.5,444.25,443.5,444.25,82
20131201|2013-10-16 23:30,17,444.25,444.25,443.75,444,55
20131201|2013-10-17 00:00,17,444,444.5,444,444.5,90
20131201|2013-10-17 00:30,17,444.25,444.75,444.25,444.5,204
20131201|2013-10-17 01:00,17,444.75,445,444.5,445,735
20131201|2013-10-17 01:30,17,444.75,445.25,444.75,445.25,614
20131201|2013-10-17 02:00,17,445.25,446,445,445.75,988
20131201|2013-10-17 02:30,17,445.75,446.5,445.5,446.25,927
20131201|2013-10-17 03:00,17,446,446.25,445.5,445.75,316
20131201|2013-10-17 03:30,17,446,446,445.75,446,119
20131201|2013-10-17 04:00,17,445.75,446,445.5,446,489
20131201|2013-10-17 04:30,17,446,446.25,445.75,446,353
20131201|2013-10-17 05:00,17,445.75,446,445,445.25,512
20131201|2013-10-17 05:30,17,445.25,445.5,445,445.5,133
20131201|2013-10-17 06:00,17,445.25,445.75,445,445.25,172
20131201|2013-10-17 06:30,17,445.25,445.5,445,445.25,332
20131201|2013-10-17 07:00,17,445.5,446.25,444.75,445,929
20131201|2013-10-17 07:30,17,445,445,444.25,444.5,480
20131201|2013-10-17 08:30,17,444.75,446.5,443.75,444.5,8703
20131201|2013-10-17 09:00,17,444.5,444.75,442,442,7396
20131201|2013-10-17 09:30,17,442,444.75,442,443.25,9794
20131201|2013-10-17 10:00,17,443.25,444.25,442.25,442.5,4290
20131201|2013-10-17 10:30,17,442.5,443.75,442.5,443.5,3422
20131201|2013-10-17 11:00,17,443.5,444.75,442.75,443.5,5950
20131201|2013-10-17 11:30,17,443.5,444.75,443.25,443.75,3097
20131201|2013-10-17 12:00,17,443.75,444.5,442,442,3413
20131201|2013-10-17 12:30,17,442,443,442,443,4087
20131201|2013-10-17 13:00,17,443,443.5,442,443.25,7158
20131201|2013-10-17 19:00,18,442.5,444,442.5,442.75,1412
20131201|2013-10-17 19:30,18,443,443.5,442.75,443,209
20131201|2013-10-17 20:00,18,443,443.5,442.5,443.25,161
20131201|2013-10-17 20:30,18,443.25,443.5,442.75,443.5,178
20131201|2013-10-17 21:00,18,443.5,443.5,443,443.25,32
20131201|2013-10-17 21:30,18,443.25,443.25,442.75,443,82
20131201|2013-10-17 22:00,18,442.75,443.75,442.75,443.75,74
20131201|2013-10-17 22:30,18,443.75,444,443.75,443.75,137
20131201|2013-10-17 23:00,18,444,444.5,444,444.5,108
20131201|2013-10-17 23:30,18,444.25,444.5,444.25,444.25,39
20131201|2013-10-18 00:00,18,444,444.5,443.75,444.5,43
20131201|2013-10-18 00:30,18,444.5,444.5,444.25,444.25,64
20131201|2013-10-18 01:00,18,444.25,444.5,444,444.5,70
20131201|2013-10-18 01:30,18,444.5,444.5,443.75,444.25,164
20131201|2013-10-18 02:00,18,444.5,444.5,444,444.25,64
20131201|2013-10-18 02:30,18,444.5,445.25,444.25,444.5,426
20131201|2013-10-18 03:00,18,444.75,445.25,444.5,444.75,187
20131201|2013-10-18 03:30,18,444.5,445.25,444.5,445.25,97
20131201|2013-10-18 04:00,18,445.25,445.5,445,445.5,322
20131201|2013-10-18 04:30,18,445.5,445.75,445.25,445.75,228
20131201|2013-10-18 05:00,18,445.5,445.75,445.25,445.75,383
20131201|2013-10-18 05:30,18,445.75,446.75,445.5,446.75,903
20131201|2013-10-18 06:00,18,446.75,447,446.25,446.5,568
20131201|2013-10-18 06:30,18,446.5,446.5,445.75,446,444
20131201|2013-10-18 07:00,18,445.75,446.25,445.5,445.5,584
20131201|2013-10-18 07:30,18,445.5,446,445.5,445.5,262
20131201|2013-10-18 08:30,18,445.75,446,442.25,443,11007
20131201|2013-10-18 09:00,18,443,444,442.25,443.5,5701
20131201|2013-10-18 09:30,18,443.5,447,443,446.75,11705
20131201|2013-10-18 10:00,18,446.75,447.75,444.25,444.5,13022
20131201|2013-10-18 10:30,18,444.25,444.75,443,443.75,6476
20131201|2013-10-18 11:00,18,443.75,444,442.75,443.25,5379
20131201|2013-10-18 11:30,18,443.25,443.5,442.5,443.25,3329
20131201|2013-10-18 12:00,18,443,443.75,443,443.5,1844
20131201|2013-10-18 12:30,18,443.5,443.75,442.5,443.25,3531
20131201|2013-10-18 13:00,18,443.25,443.75,440.75,441.5,12713
20131201|2013-10-20 19:00,21,440.5,441.5,440.25,441.25,2430
20131201|2013-10-20 19:30,21,441,441.75,440.5,440.75,491
20131201|2013-10-20 20:00,21,440.75,441,440.25,440.25,220
20131201|2013-10-20 20:30,21,440.25,440.75,440,440,260
20131201|2013-10-20 21:00,21,440.25,440.5,440,440.5,139
20131201|2013-10-20 21:30,21,440.25,440.25,440,440.25,40
20131201|2013-10-20 22:00,21,440.25,441,440.25,441,86
20131201|2013-10-20 22:30,21,441,441,441,441,21
20131201|2013-10-20 23:00,21,441,441,440.75,441,25
20131201|2013-10-20 23:30,21,441,441,440.75,440.75,7
20131201|2013-10-21 00:00,21,440.75,441,440.75,441,9
20131201|2013-10-21 00:30,21,441,441.5,441,441.5,60
20131201|2013-10-21 01:00,21,441.25,441.5,441,441.25,62
20131201|2013-10-21 01:30,21,441.25,441.75,441.25,441.75,129
20131201|2013-10-21 02:00,21,441.75,441.75,441.5,441.5,101
20131201|2013-10-21 02:30,21,441.5,441.5,440.75,441.5,246
20131201|2013-10-21 03:00,21,441.5,441.75,441.5,441.5,85
20131201|2013-10-21 03:30,21,441.75,443,441.75,443,837
20131201|2013-10-21 04:00,21,442.75,443.5,442.75,443.25,411
20131201|2013-10-21 04:30,21,443.5,443.5,443,443.5,226
20131201|2013-10-21 05:00,21,443.25,444,443.25,444,529
20131201|2013-10-21 05:30,21,444,444.5,443.5,443.5,593
20131201|2013-10-21 06:00,21,443.5,443.75,443.25,443.5,155
20131201|2013-10-21 06:30,21,443.5,443.5,442,442,355
20131201|2013-10-21 07:00,21,442,442,440.5,440.5,673
20131201|2013-10-21 07:30,21,440.75,441,440.25,440.5,859
20131201|2013-10-21 08:30,21,440.25,441.5,438,441,12531
20131201|2013-10-21 09:00,21,441,443,441,441.75,6196
20131201|2013-10-21 09:30,21,441.75,441.75,439,441.25,8526
20131201|2013-10-21 10:00,21,441.25,441.5,439.5,439.75,3913
20131201|2013-10-21 10:30,21,439.75,440,439.25,439.75,1588
20131201|2013-10-21 11:00,21,439.75,440,439.25,439.75,1822
20131201|2013-10-21 11:30,21,439.75,441,439.25,440.75,3967
20131201|2013-10-21 12:00,21,440.75,443.25,440.75,443,6497
20131201|2013-10-21 12:30,21,443,444,442.5,443.5,5931
20131201|2013-10-21 13:00,21,443.5,444.5,443.25,444.25,11793
20131201|2013-10-21 19:00,22,443.25,444.25,443,443.25,1797
20131201|2013-10-21 19:30,22,443.5,443.75,443.25,443.75,217
20131201|2013-10-21 20:00,22,443.75,443.75,443,443,291
20131201|2013-10-21 20:30,22,443.25,443.5,443,443.25,150
20131201|2013-10-21 21:00,22,443.25,443.5,443,443,105
20131201|2013-10-21 21:30,22,443,443.25,443,443.25,54
20131201|2013-10-21 22:00,22,443,443.25,443,443.25,36
20131201|2013-10-21 22:30,22,443,443.5,443,443.5,39
20131201|2013-10-21 23:00,22,443.25,443.25,443,443,16
20131201|2013-10-21 23:30,22,443,443,442.75,442.75,47
20131201|2013-10-22 00:00,22,443,443.5,443,443.5,31
20131201|2013-10-22 00:30,22,443.25,443.5,443.25,443.5,30
20131201|2013-10-22 01:00,22,443.5,443.75,443,443,214
20131201|2013-10-22 01:30,22,443,443.25,442.75,443,252
20131201|2013-10-22 02:00,22,443.25,443.5,443,443,31
20131201|2013-10-22 02:30,22,443,443.25,442.75,443.25,191
20131201|2013-10-22 03:00,22,443.5,443.5,443.25,443.5,64
20131201|2013-10-22 03:30,22,443.25,443.5,443,443.5,181
20131201|2013-10-22 04:00,22,443.5,444.25,443.5,444,473
20131201|2013-10-22 04:30,22,444,444.5,444,444.25,273
20131201|2013-10-22 05:00,22,444,444.5,443.75,443.75,256
20131201|2013-10-22 05:30,22,444,444.25,443,443,335
20131201|2013-10-22 06:00,22,443.25,443.25,442.5,443,347
20131201|2013-10-22 06:30,22,442.75,443,441.25,442,970
20131201|2013-10-22 07:00,22,442,442.75,442,442,449
20131201|2013-10-22 07:30,22,442.25,443.5,442,442.75,449
20131201|2013-10-22 08:30,22,442.75,443.25,441.5,442,6449
20131201|2013-10-22 09:00,22,442.25,442.5,441,441,3420
20131201|2013-10-22 09:30,22,441.25,441.75,439.5,439.75,9882
20131201|2013-10-22 10:00,22,439.75,440,438.5,438.5,9534
20131201|2013-10-22 10:30,22,438.75,440.25,438.5,439.5,6391
20131201|2013-10-22 11:00,22,439.5,439.75,439,439,3744
20131201|2013-10-22 11:30,22,439,439.75,439,439.25,2362
20131201|2013-10-22 12:00,22,439.25,439.75,439,439.5,2604
20131201|2013-10-22 12:30,22,439.5,440.75,439.25,440,4900
20131201|2013-10-22 13:00,22,439.75,440,437.5,438,12865
20131201|2013-10-22 19:00,23,438,439,437.5,438.75,1099
20131201|2013-10-22 19:30,23,438.75,438.75,437.75,438.5,223
20131201|2013-10-22 20:00,23,438.5,439,438.25,439,222
20131201|2013-10-22 20:30,23,439,439.5,439,439.5,374
20131201|2013-10-22 21:00,23,439.5,439.5,439.25,439.5,51
20131201|2013-10-22 21:30,23,439.5,439.5,439,439.5,108
20131201|2013-10-22 22:00,23,439.25,439.5,439.25,439.5,181
20131201|2013-10-22 22:30,23,439.5,439.75,439.25,439.25,84
20131201|2013-10-22 23:00,23,439.5,439.75,439.25,439.5,201
20131201|2013-10-22 23:30,23,439.5,439.75,439.5,439.5,61
20131201|2013-10-23 00:00,23,439.5,439.75,439.5,439.5,82
20131201|2013-10-23 00:30,23,439.25,440.25,439.25,440,310
20131201|2013-10-23 01:00,23,440,440,439.5,439.75,207
20131201|2013-10-23 01:30,23,439.75,440,439.25,439.75,53
20131201|2013-10-23 02:00,23,440,440.25,439.5,440.25,145
20131201|2013-10-23 02:30,23,440,442.25,439.75,442,2077
20131201|2013-10-23 03:00,23,442.25,442.25,442,442.25,608
20131201|2013-10-23 03:30,23,442,442.25,441.75,441.75,585
20131201|2013-10-23 04:00,23,442,442,441.5,441.75,550
20131201|2013-10-23 04:30,23,441.75,442.25,441.5,442,512
20131201|2013-10-23 05:00,23,442.25,442.25,441.75,442,602
20131201|2013-10-23 05:30,23,442,442,441.75,441.75,144
20131201|2013-10-23 06:00,23,442,442,441.75,441.75,287
20131201|2013-10-23 06:30,23,441.75,442,440.75,440.75,722
20131201|2013-10-23 07:00,23,440.75,441.25,440.5,440.5,555
20131201|2013-10-23 07:30,23,440.5,440.75,440,440,336
20131201|2013-10-23 08:30,23,440,442.5,439.25,441.75,12706
20131201|2013-10-23 09:00,23,441.75,442,440.75,442,3761
20131201|2013-10-23 09:30,23,442,446.25,442,444.5,21992
20131201|2013-10-23 10:00,23,444.5,445.5,444.25,445.5,8726
20131201|2013-10-23 10:30,23,445.25,446.25,444.25,445.25,6459
20131201|2013-10-23 11:00,23,445.5,445.75,444,444.25,4743
20131201|2013-10-23 11:30,23,444,444.5,442.5,442.75,4438
20131201|2013-10-23 12:00,23,442.75,443.5,442.5,443.25,3150
20131201|2013-10-23 12:30,23,443,444,443,443.75,5124
20131201|2013-10-23 13:00,23,443.75,444.25,442.25,442.75,9307
20131201|2013-10-23 19:00,24,442,442.25,441.25,442,977
20131201|2013-10-23 19:30,24,442,442.75,442,442.5,249
20131201|2013-10-23 20:00,24,442.5,442.75,442.5,442.5,84
20131201|2013-10-23 20:30,24,442.25,442.75,442.25,442.5,176
20131201|2013-10-23 21:00,24,442.25,443,442.25,442.75,141
20131201|2013-10-23 21:30,24,443,443,441.75,442,392
20131201|2013-10-23 22:00,24,442.25,442.25,441.75,441.75,29
20131201|2013-10-23 22:30,24,441.75,442,441.75,442,26
20131201|2013-10-23 23:00,24,441.75,442.25,441.75,442.25,49
20131201|2013-10-23 23:30,24,442.25,442.5,442.25,442.5,34
20131201|2013-10-24 00:00,24,442.75,442.75,442.25,442.5,102
20131201|2013-10-24 00:30,24,442.75,443.25,442.75,443.25,129
20131201|2013-10-24 01:00,24,443.25,443.25,443,443.25,50
20131201|2013-10-24 01:30,24,443.25,444,443.25,443.75,326
20131201|2013-10-24 02:00,24,444,444.25,443.75,444.25,422
20131201|2013-10-24 02:30,24,444.25,444.5,444,444,99
20131201|2013-10-24 03:00,24,444,444.5,444,444.25,126
20131201|2013-10-24 03:30,24,444.5,444.5,444,444.25,222
20131201|2013-10-24 04:00,24,444.25,444.25,442.75,443,334
20131201|2013-10-24 04:30,24,443,443.75,442.75,443.5,305
20131201|2013-10-24 05:00,24,443.5,444.5,443.25,444,429
20131201|2013-10-24 05:30,24,443.75,444,443,444,392
20131201|2013-10-24 06:00,24,444,444,442.25,442.25,351
20131201|2013-10-24 06:30,24,442.25,442.25,441,441,657
20131201|2013-10-24 07:00,24,441,441.25,440.75,441,829
20131201|2013-10-24 07:30,24,441.25,441.5,440.75,440.75,1401
20131201|2013-10-24 08:30,24,441,442,440,442,9922
20131201|2013-10-24 09:00,24,441.75,444.25,441.75,443.75,6827
20131201|2013-10-24 09:30,24,443.75,444,439,439.25,16687
20131201|2013-10-24 10:00,24,439.25,440.25,439.25,439.5,5442
20131201|2013-10-24 10:30,24,439.25,439.75,438.5,439,7394
20131201|2013-10-24 11:00,24,439,440.25,438.75,439.5,5874
20131201|2013-10-24 11:30,24,439.5,441.75,439.5,441.5,5529
20131201|2013-10-24 12:00,24,441.5,442.25,440.75,442,3901
20131201|2013-10-24 12:30,24,442,442.25,439.75,440.5,5675
20131201|2013-10-24 13:00,24,440.25,441.25,440,440.5,8838
20131201|2013-10-24 19:00,25,440,440.5,440,440,888
20131201|2013-10-24 19:30,25,440,440.5,440,440.25,122
20131201|2013-10-24 20:00,25,440.5,440.5,440,440.25,115
20131201|2013-10-24 20:30,25,440.25,440.5,440,440.25,68
20131201|2013-10-24 21:00,25,440.5,440.5,440.25,440.25,47
20131201|2013-10-24 21:30,25,440.25,440.5,440.25,440.25,31
20131201|2013-10-24 22:00,25,440.5,441,440.25,440.75,144
20131201|2013-10-24 22:30,25,441,441,440.75,441,31
20131201|2013-10-24 23:00,25,441,441.5,441,441.5,80
20131201|2013-10-24 23:30,25,441.25,441.75,441.25,441.5,46
20131201|2013-10-25 00:00,25,441.5,441.5,441.5,441.5,37
20131201|2013-10-25 00:30,25,441.5,441.5,441.25,441.25,15
20131201|2013-10-25 01:00,25,441.5,441.5,441,441,58
20131201|2013-10-25 01:30,25,441,441,440,440.25,144
20131201|2013-10-25 02:00,25,440.5,440.75,440,440,109
20131201|2013-10-25 02:30,25,440,440.5,439.5,440,336
20131201|2013-10-25 03:00,25,440.25,441,439.75,441,87
20131201|2013-10-25 03:30,25,441,441.25,440.75,441,236
20131201|2013-10-25 04:00,25,441,442,441,441.75,564
20131201|2013-10-25 04:30,25,442,442,441.5,442,409
20131201|2013-10-25 05:00,25,442,442,441.5,441.5,98
20131201|2013-10-25 05:30,25,441.75,441.75,441.5,441.5,343
20131201|2013-10-25 06:00,25,441.5,441.75,440.75,441,335
20131201|2013-10-25 06:30,25,441,441,440.5,440.75,117
20131201|2013-10-25 07:00,25,440.5,440.75,439.75,439.75,753
20131201|2013-10-25 07:30,25,439.75,440.25,439.75,440,325
20131201|2013-10-25 08:30,25,440,441,439.75,440.25,4743
20131201|2013-10-25 09:00,25,440.25,441.75,439.75,441.75,5726
20131201|2013-10-25 09:30,25,441.75,442,440,441,4080
20131201|2013-10-25 10:00,25,440.75,441,440,440.25,4125
20131201|2013-10-25 10:30,25,440.25,441.25,440,440.5,3393
20131201|2013-10-25 11:00,25,440.5,441,440,440.5,2431
20131201|2013-10-25 11:30,25,440.25,440.75,440.25,440.25,1946
20131201|2013-10-25 12:00,25,440.5,440.75,440,440.5,3042
20131201|2013-10-25 12:30,25,440.5,441.5,440.25,441,5322
20131201|2013-10-25 13:00,25,440.75,441,439.5,440,14356
20131201|2013-10-27 19:00,28,439,439.75,438.5,438.5,3050
20131201|2013-10-27 19:30,28,438.75,439.5,438.5,439.5,588
20131201|2013-10-27 20:00,28,439.5,439.5,439,439,216
20131201|2013-10-27 20:30,28,439,439,438.5,438.75,348
20131201|2013-10-27 21:00,28,438.75,439,438.5,438.75,174
20131201|2013-10-27 21:30,28,438.75,438.75,438.5,438.5,97
20131201|2013-10-27 22:00,28,438.5,438.75,438.5,438.75,60
20131201|2013-10-27 22:30,28,438.5,438.75,438.25,438.25,139
20131201|2013-10-27 23:00,28,438.5,438.5,438.25,438.5,34
20131201|2013-10-27 23:30,28,438.5,438.75,438.25,438.75,137
20131201|2013-10-28 00:00,28,438.75,438.75,438.25,438.5,69
20131201|2013-10-28 00:30,28,438.5,438.75,438.25,438.5,132
20131201|2013-10-28 01:00,28,438.5,438.75,438.25,438.5,156
20131201|2013-10-28 01:30,28,438.5,438.75,438.5,438.5,69
20131201|2013-10-28 02:00,28,438.5,439,438.5,438.5,168
20131201|2013-10-28 02:30,28,438.75,439,438.5,438.75,469
20131201|2013-10-28 03:00,28,438.75,439.75,438.75,439.75,643
20131201|2013-10-28 03:30,28,439.75,439.75,439.5,439.5,150
20131201|2013-10-28 04:00,28,439.5,439.75,439,439.25,457
20131201|2013-10-28 04:30,28,439.25,439.5,439,439.25,237
20131201|2013-10-28 05:00,28,439,439.5,439,439.5,94
20131201|2013-10-28 05:30,28,439.5,440,439.25,440,1113
20131201|2013-10-28 06:00,28,440,440,439.25,439.25,298
20131201|2013-10-28 06:30,28,439,439,438,438.25,945
20131201|2013-10-28 07:00,28,438.25,438.75,438,438.25,907
20131201|2013-10-28 07:30,28,438.25,438.5,438,438,569
20131201|2013-10-28 08:30,28,438.25,438.5,433,433.5,26729
20131201|2013-10-28 09:00,28,433.5,435.25,433.5,434.5,8804
20131201|2013-10-28 09:30,28,434.25,434.5,430.75,432,24230
20131201|2013-10-28 10:00,28,432,433,431.25,431.5,9639
20131201|2013-10-28 10:30,28,431.5,432,430.5,430.75,6713
20131201|2013-10-28 11:00,28,430.75,431.5,430.5,431.25,4941
20131201|2013-10-28 11:30,28,431.25,431.75,430.5,430.75,5087
20131201|2013-10-28 12:00,28,431,431.5,430.25,431.25,5084
20131201|2013-10-28 12:30,28,431.25,432,430.75,431.75,5608
20131201|2013-10-28 13:00,28,431.75,432,430.25,430.5,13424
20131201|2013-10-28 19:00,29,430.25,430.5,430,430,2186
20131201|2013-10-28 19:30,29,430,430.25,430,430,744
20131201|2013-10-28 20:00,29,430.25,430.5,430,430,266
20131201|2013-10-28 20:30,29,430,430.25,430,430,230
20131201|2013-10-28 21:00,29,430,430.25,430,430,227
20131201|2013-10-28 21:30,29,430,430.25,430,430.25,82
20131201|2013-10-28 22:00,29,430.25,430.5,430.25,430.25,146
20131201|2013-10-28 22:30,29,430.25,430.75,430,430.75,392
20131201|2013-10-28 23:00,29,430.5,430.75,430.5,430.5,24
20131201|2013-10-28 23:30,29,430.5,430.5,430.5,430.5,27
20131201|2013-10-29 00:00,29,430.5,430.75,430.5,430.5,54
20131201|2013-10-29 00:30,29,430.75,430.75,430.25,430.25,16
20131201|2013-10-29 01:00,29,430.75,430.75,430.25,430.5,76
20131201|2013-10-29 01:30,29,430.5,430.5,430.25,430.25,155
20131201|2013-10-29 02:00,29,430.5,430.5,430.25,430.25,116
20131201|2013-10-29 02:30,29,430.25,430.75,430.25,430.5,133
20131201|2013-10-29 03:00,29,430.5,430.5,430.25,430.25,211
20131201|2013-10-29 03:30,29,430.25,430.5,430.25,430.5,239
20131201|2013-10-29 04:00,29,430.5,430.5,430,430.25,384
20131201|2013-10-29 04:30,29,430.25,430.5,430,430.5,366
20131201|2013-10-29 05:00,29,430.25,430.5,430.25,430.5,181
20131201|2013-10-29 05:30,29,430.25,430.25,430,430,140
20131201|2013-10-29 06:00,29,430,430.5,429,429.25,2113
20131201|2013-10-29 06:30,29,429.5,429.5,429,429,1225
20131201|2013-10-29 07:00,29,429,429.75,429,429.25,1180
20131201|2013-10-29 07:30,29,429.25,429.5,429.25,429.25,428
20131201|2013-10-29 08:30,29,429.5,432.5,429.25,432,12208
20131201|2013-10-29 09:00,29,432.25,434,431.75,432.5,9066
20131201|2013-10-29 09:30,29,432.75,433.5,430.75,431.5,8839
20131201|2013-10-29 10:00,29,431.25,431.5,429,429.25,7829
20131201|2013-10-29 10:30,29,429,430,428.25,429.5,10788
20131201|2013-10-29 11:00,29,429.75,431.25,429,431,6777
20131201|2013-10-29 11:30,29,431,431.75,430,430,5847
20131201|2013-10-29 12:00,29,430,431.25,430,430.5,2607
20131201|2013-10-29 12:30,29,430.75,431.5,430.25,430.75,3472
20131201|2013-10-29 13:00,29,430.75,433,430.25,432.25,13232
20131201|2013-10-29 19:00,30,431.5,432,431.25,431.75,1108
20131201|2013-10-29 19:30,30,431.75,431.75,431.25,431.5,169
20131201|2013-10-29 20:00,30,431.5,432,431.5,431.5,244
20131201|2013-10-29 20:30,30,431.5,431.75,431.5,431.75,159
20131201|2013-10-29 21:00,30,431.75,432.75,431.75,432.5,494
20131201|2013-10-29 21:30,30,432.5,433,432.5,433,80
20131201|2013-10-29 22:00,30,432.75,433,432.75,432.75,45
20131201|2013-10-29 22:30,30,433,433.25,433,433,170
20131201|2013-10-29 23:00,30,432.75,433.5,432.75,433.25,203
20131201|2013-10-29 23:30,30,433.25,433.5,433.25,433.5,29
20131201|2013-10-30 00:00,30,433.5,433.5,433,433,47
20131201|2013-10-30 00:30,30,433.25,433.5,432.75,432.75,140
20131201|2013-10-30 01:00,30,432.75,433,432.5,432.5,245
20131201|2013-10-30 01:30,30,432.5,432.75,432,432,273
20131201|2013-10-30 02:00,30,432,433.5,432,433.25,305
20131201|2013-10-30 02:30,30,433.25,433.5,433,433.5,143
20131201|2013-10-30 03:00,30,433.5,434,433,433.25,533
20131201|2013-10-30 03:30,30,433.25,433.25,432.75,432.75,55
20131201|2013-10-30 04:00,30,433,433.5,432.75,433.5,135
20131201|2013-10-30 04:30,30,433.5,433.75,432.75,432.75,149
20131201|2013-10-30 05:00,30,432.75,433.5,432.75,433.5,155
20131201|2013-10-30 05:30,30,433.5,434,433.5,434,174
20131201|2013-10-30 06:00,30,434,434.25,433.75,434,616
20131201|2013-10-30 06:30,30,434,435,433.75,434.75,946
20131201|2013-10-30 07:00,30,434.75,435,433.75,433.75,590
20131201|2013-10-30 07:30,30,433.5,433.75,432.75,433,478
20131201|2013-10-30 08:30,30,432.75,434.75,432.5,433,9579
20131201|2013-10-30 09:00,30,433,433.25,432,432.25,7393
20131201|2013-10-30 09:30,30,432,432.5,430,430.75,12475
20131201|2013-10-30 10:00,30,431,431.25,429.5,429.75,8568
20131201|2013-10-30 10:30,30,429.5,430.75,429.5,429.75,4701
20131201|2013-10-30 11:00,30,429.75,430.5,429.5,430.5,3777
20131201|2013-10-30 11:30,30,430.25,430.75,430,430,3673
20131201|2013-10-30 12:00,30,430.25,430.75,430,430.25,2741
20131201|2013-10-30 12:30,30,430.5,431.25,430.5,431,4923
20131201|2013-10-30 13:00,30,431,431.25,429.5,430.25,8731
20131201|2013-10-30 19:00,31,430,430.5,429.75,430.5,1584
20131201|2013-10-30 19:30,31,430.5,430.75,430.25,430.5,241
20131201|2013-10-30 20:00,31,430.75,431.75,430.5,431.5,617
20131201|2013-10-30 20:30,31,431.5,432,431.5,432,326
20131201|2013-10-30 21:00,31,431.75,431.75,431.25,431.75,123
20131201|2013-10-30 21:30,31,431.75,432,431.5,432,98
20131201|2013-10-30 22:00,31,432,432.5,431,432,424
20131201|2013-10-30 22:30,31,432.25,432.5,431.25,431.25,155
20131201|2013-10-30 23:00,31,431.5,431.5,431.25,431.5,94
20131201|2013-10-30 23:30,31,431.5,432.5,431.5,432.5,157
20131201|2013-10-31 00:00,31,432.25,432.75,432,432.5,99
20131201|2013-10-31 00:30,31,432.25,432.5,431.75,432,131
20131201|2013-10-31 01:00,31,432.25,432.5,431.75,432.25,97
20131201|2013-10-31 01:30,31,432.5,432.75,432.25,432.25,102
20131201|2013-10-31 02:00,31,432.5,433,432.5,433,111
20131201|2013-10-31 02:30,31,432.75,432.75,432.25,432.5,128
20131201|2013-10-31 03:00,31,432.5,432.75,432.5,432.5,88
20131201|2013-10-31 03:30,31,432.5,432.75,432,432.75,234
20131201|2013-10-31 04:00,31,432.5,432.75,432.25,432.5,147
20131201|2013-10-31 04:30,31,432.75,434.25,432.75,434,1118
20131201|2013-10-31 05:00,31,434.25,434.75,433.75,434.75,1067
20131201|2013-10-31 05:30,31,434.5,436,434.25,436,2059
20131201|2013-10-31 06:00,31,436,436,434.75,435.25,1359
20131201|2013-10-31 06:30,31,435.25,435.5,434,434.25,1093
20131201|2013-10-31 07:00,31,434,434.5,433.25,434.5,1572
20131201|2013-10-31 07:30,31,434.75,436.25,434,434.75,6148
20131201|2013-10-31 08:30,31,435,436,430,431.25,16372
20131201|2013-10-31 09:00,31,431,432.75,430.75,431,6853
20131201|2013-10-31 09:30,31,431.25,431.75,429,431.25,10234
20131201|2013-10-31 10:00,31,431.5,431.75,429.5,430.5,7431
20131201|2013-10-31 10:30,31,430.5,431,429.75,430,5689
20131201|2013-10-31 11:00,31,430,430.25,428.5,428.5,6188
20131201|2013-10-31 11:30,31,428.75,428.75,427.25,427.5,8737
20131201|2013-10-31 12:00,31,427.25,429,427.25,428.5,8832
20131201|2013-10-31 12:30,31,428.5,428.75,427,427.25,10889
20131201|2013-10-31 13:00,31,427.25,428.75,427.25,428,16456
20131201|2013-10-31 19:00,1,427.75,428.5,427.75,428.25,1491
20131201|2013-10-31 19:30,1,428.25,428.5,428.25,428.25,104
20131201|2013-10-31 20:00,1,428.5,428.5,428,428.5,143
20131201|2013-10-31 20:30,1,428.5,428.5,428.25,428.25,97
20131201|2013-10-31 21:00,1,428,428.25,428,428,44
20131201|2013-10-31 21:30,1,428.25,428.75,428.25,428.75,94
20131201|2013-10-31 22:00,1,428.75,428.75,428.5,428.75,11
20131201|2013-10-31 22:30,1,428.75,428.75,428.75,428.75,36
20131201|2013-10-31 23:00,1,428.75,428.75,428.5,428.75,37
20131201|2013-10-31 23:30,1,428.75,429,428.75,429,18
20131201|2013-11-01 00:00,1,428.75,429,428.75,428.75,14
20131201|2013-11-01 00:30,1,428.75,429,428.5,429,61
20131201|2013-11-01 01:00,1,428.75,429,428.5,428.5,131
20131201|2013-11-01 01:30,1,428.75,429,428.75,428.75,20
20131201|2013-11-01 02:00,1,428.75,429,428.5,428.75,125
20131201|2013-11-01 02:30,1,428.75,428.75,427.75,428.25,271
20131201|2013-11-01 03:00,1,428.5,429,428.25,428.75,114
20131201|2013-11-01 03:30,1,428.75,428.75,428.25,428.5,92
20131201|2013-11-01 04:00,1,428.5,429,428.25,428.75,93
20131201|2013-11-01 04:30,1,428.75,428.75,428,428,213
20131201|2013-11-01 05:00,1,428,428.5,428,428.25,124
20131201|2013-11-01 05:30,1,428.25,428.5,428,428,106
20131201|2013-11-01 06:00,1,428.25,428.25,426.75,427,1398
20131201|2013-11-01 06:30,1,427,427.25,426.5,426.75,444
20131201|2013-11-01 07:00,1,426.75,427,426.5,426.5,767
20131201|2013-11-01 07:30,1,426.5,426.75,426.5,426.75,356
20131201|2013-11-01 08:30,1,426.5,428.5,426.25,427.75,11685
20131201|2013-11-01 09:00,1,428,428,426.75,426.75,3976
20131201|2013-11-01 09:30,1,426.75,427.25,426.25,426.25,8397
20131201|2013-11-01 10:00,1,426.25,428,425.75,427.5,9057
20131201|2013-11-01 10:30,1,427.5,429.75,426.25,429,10564
20131201|2013-11-01 11:00,1,429,429.5,427.5,427.75,5383
20131201|2013-11-01 11:30,1,427.75,428.5,427,427.5,4596
20131201|2013-11-01 12:00,1,427.5,429,426.75,428.5,7411
20131201|2013-11-01 12:30,1,428.75,429,426.75,427,5621
20131201|2013-11-01 13:00,1,427.25,428.25,426.5,427,12489
20131201|2013-11-03 19:00,4,426.25,427,426.25,426.75,1969
20131201|2013-11-03 19:30,4,426.75,426.75,426.25,426.75,296
20131201|2013-11-03 20:00,4,426.75,426.75,426.5,426.75,152
20131201|2013-11-03 20:30,4,426.75,427,426.75,426.75,89
20131201|2013-11-03 21:00,4,426.75,427,426.5,426.75,62
20131201|2013-11-03 21:30,4,427,427,426.5,426.75,139
20131201|2013-11-03 22:00,4,426.75,426.75,426.25,426.75,30
20131201|2013-11-03 22:30,4,426.75,427,426.75,426.75,216
20131201|2013-11-03 23:00,4,427,427,426.75,426.75,20
20131201|2013-11-03 23:30,4,426.75,427,426.5,426.75,69
20131201|2013-11-04 00:00,4,426.75,427,426.75,427,41
20131201|2013-11-04 00:30,4,427,427,426.75,427,76
20131201|2013-11-04 01:00,4,426.75,427,426.75,427,18
20131201|2013-11-04 01:30,4,426.75,427,426.5,427,72
20131201|2013-11-04 02:00,4,427,427,426.75,426.75,44
20131201|2013-11-04 02:30,4,426.75,427,426.5,426.5,156
20131201|2013-11-04 03:00,4,426.75,426.75,426.25,426.25,180
20131201|2013-11-04 03:30,4,426.5,426.75,426.5,426.75,84
20131201|2013-11-04 04:00,4,426.75,427,426.75,426.75,152
20131201|2013-11-04 04:30,4,426.5,426.75,426.5,426.5,153
20131201|2013-11-04 05:00,4,426.5,427.25,426.5,427,392
20131201|2013-11-04 05:30,4,427.25,427.25,427,427,121
20131201|2013-11-04 06:00,4,427.25,427.25,426.75,426.75,105
20131201|2013-11-04 06:30,4,426.75,426.75,426.25,426.25,360
20131201|2013-11-04 07:00,4,426.25,426.5,425.25,425.5,1943
20131201|2013-11-04 07:30,4,425.5,425.75,425.25,425.5,544
20131201|2013-11-04 08:30,4,425.5,428.5,425.5,427.75,14480
20131201|2013-11-04 09:00,4,427.75,428.75,427,427.5,5522
20131201|2013-11-04 09:30,4,427.5,428,426.5,426.75,6894
20131201|2013-11-04 10:00,4,426.75,427.25,426.25,426.25,5528
20131201|2013-11-04 10:30,4,426.25,427,426.25,426.75,4139
20131201|2013-11-04 11:00,4,426.75,427,426,426,2625
20131201|2013-11-04 11:30,4,426,426.25,425.75,425.75,3405
20131201|2013-11-04 12:00,4,426,427,425.75,426.5,4119
20131201|2013-11-04 12:30,4,426.5,427.5,426.25,426.75,4121
20131201|2013-11-04 13:00,4,426.75,427,426,426.25,10595
20131201|2013-11-04 19:00,5,425.5,426,425.25,425.5,1441
20131201|2013-11-04 19:30,5,425.5,425.5,425.25,425.5,83
20131201|2013-11-04 20:00,5,425.5,425.75,425.5,425.75,158
20131201|2013-11-04 20:30,5,425.5,425.75,425.5,425.75,119
20131201|2013-11-04 21:00,5,425.75,425.75,425.5,425.75,45
20131201|2013-11-04 21:30,5,425.5,425.75,425.25,425.5,71
20131201|2013-11-04 22:00,5,425.5,425.75,425.25,425.5,50
20131201|2013-11-04 22:30,5,425.5,425.75,425.5,425.5,27
20131201|2013-11-04 23:00,5,425.5,425.75,425.25,425.5,85
20131201|2013-11-04 23:30,5,425.5,425.75,425.5,425.75,98
20131201|2013-11-05 00:00,5,425.75,425.75,425.5,425.5,13
20131201|2013-11-05 00:30,5,425.75,425.75,425.5,425.5,78
20131201|2013-11-05 01:00,5,425.75,426,425.75,425.75,182
20131201|2013-11-05 01:30,5,426,426,425.75,426,41
20131201|2013-11-05 02:00,5,426,426,425.75,425.75,28
20131201|2013-11-05 02:30,5,426,426,425.75,425.75,117
20131201|2013-11-05 03:00,5,426,426,425.75,426,110
20131201|2013-11-05 03:30,5,426,426.25,425.75,426.25,332
20131201|2013-11-05 04:00,5,426.25,426.25,426,426.25,204
20131201|2013-11-05 04:30,5,426.25,426.75,426,426.5,453
20131201|2013-11-05 05:00,5,426.5,426.75,426.5,426.5,232
20131201|2013-11-05 05:30,5,426.5,426.75,426.25,426.25,210
20131201|2013-11-05 06:00,5,426.5,426.75,426,426.25,238
20131201|2013-11-05 06:30,5,426.5,426.5,426,426,239
20131201|2013-11-05 07:00,5,426,426.25,425.5,425.5,547
20131201|2013-11-05 07:30,5,425.5,426,425.5,425.75,484
20131201|2013-11-05 08:30,5,425.5,426.25,425.5,425.75,6485
20131201|2013-11-05 09:00,5,425.75,426.25,425.25,425.75,8798
20131201|2013-11-05 09:30,5,426,427,425.75,426,9009
20131201|2013-11-05 10:00,5,426.25,426.5,425.5,425.75,7189
20131201|2013-11-05 10:30,5,425.75,426,424.75,424.75,9261
20131201|2013-11-05 11:00,5,424.75,425.5,424.5,424.75,7397
20131201|2013-11-05 11:30,5,424.5,425.25,424,424.5,5902
20131201|2013-11-05 12:00,5,424.75,425.5,424.5,425,4054
20131201|2013-11-05 12:30,5,425,425.5,424.75,425,3770
20131201|2013-11-05 13:00,5,425,426,424.75,426,11892
20131201|2013-11-05 19:00,6,424.5,424.75,424.25,424.5,1282
20131201|2013-11-05 19:30,6,424.25,424.5,424.25,424.5,333
20131201|2013-11-05 20:00,6,424.5,424.75,424.25,424.5,292
20131201|2013-11-05 20:30,6,424.5,424.5,424.25,424.5,71
20131201|2013-11-05 21:00,6,424.5,424.75,424.25,424.5,122
20131201|2013-11-05 21:30,6,424.5,424.75,424.25,424.5,78
20131201|2013-11-05 22:00,6,424.5,424.75,424.5,424.5,65
20131201|2013-11-05 22:30,6,424.75,424.75,424.5,424.5,28
20131201|2013-11-05 23:00,6,424.5,424.75,424.5,424.75,112
20131201|2013-11-05 23:30,6,424.5,424.5,424.25,424.5,30
20131201|2013-11-06 00:00,6,424.25,424.5,424.25,424.25,58
20131201|2013-11-06 00:30,6,424.5,424.5,424.25,424.5,43
20131201|2013-11-06 01:00,6,424.5,424.5,424.5,424.5,41
20131201|2013-11-06 01:30,6,424.5,424.5,424.25,424.5,93
20131201|2013-11-06 02:00,6,424.5,424.5,424.25,424.5,34
20131201|2013-11-06 02:30,6,424.25,424.5,424.25,424.25,101
20131201|2013-11-06 03:00,6,424.25,424.5,424.25,424.5,39
20131201|2013-11-06 03:30,6,424.5,424.75,424.25,424.5,281
20131201|2013-11-06 04:00,6,424.75,424.75,424.5,424.75,220
20131201|2013-11-06 04:30,6,425,425,424.75,424.75,111
20131201|2013-11-06 05:00,6,425,426,425,425.75,1394
20131201|2013-11-06 05:30,6,425.75,426,425.5,425.5,162
20131201|2013-11-06 06:00,6,425.5,425.75,425.25,425.25,334
20131201|2013-11-06 06:30,6,425.25,425.5,425,425,245
20131201|2013-11-06 07:00,6,425,425.25,424.5,424.75,540
20131201|2013-11-06 07:30,6,424.75,425,424.5,425,417
20131201|2013-11-06 08:30,6,424.75,426,424.25,425.25,7276
20131201|2013-11-06 09:00,6,425.25,425.5,424.25,424.5,7094
20131201|2013-11-06 09:30,6,424.5,424.5,424,424,7610
20131201|2013-11-06 10:00,6,424,424.25,423,423,10202
20131201|2013-11-06 10:30,6,423,423.25,422,422,7759
20131201|2013-11-06 11:00,6,422,422.75,422,422,6197
20131201|2013-11-06 11:30,6,422,422.5,422,422.25,6619
20131201|2013-11-06 12:00,6,422.25,422.75,422,422.25,5366
20131201|2013-11-06 12:30,6,422.25,422.75,421.25,422,10697
20131201|2013-11-06 13:00,6,422,422.75,420.75,421,11930
20131201|2013-11-06 19:00,7,421,421,420.5,420.75,1223
20131201|2013-11-06 19:30,7,420.75,421,420.5,420.5,525
20131201|2013-11-06 20:00,7,420.75,421,420.5,420.75,399
20131201|2013-11-06 20:30,7,420.5,420.75,420.25,420.5,528
20131201|2013-11-06 21:00,7,420.75,420.75,420.25,420.75,128
20131201|2013-11-06 21:30,7,420.75,420.75,420.25,420.5,197
20131201|2013-11-06 22:00,7,420.5,420.75,420.5,420.75,26
20131201|2013-11-06 22:30,7,420.75,420.75,420.25,420.25,44
20131201|2013-11-06 23:00,7,420.5,420.75,420.5,420.5,20
20131201|2013-11-06 23:30,7,420.75,420.75,420.25,420.5,148
20131201|2013-11-07 00:00,7,420.5,420.5,420.25,420.5,22
20131201|2013-11-07 00:30,7,420.5,420.75,420.25,420.25,41
20131201|2013-11-07 01:00,7,420.75,420.75,420.5,420.5,183
20131201|2013-11-07 01:30,7,420.25,420.75,420.25,420.5,415
20131201|2013-11-07 02:00,7,420.75,421,420.75,420.75,416
20131201|2013-11-07 02:30,7,420.75,421,420.5,420.5,158
20131201|2013-11-07 03:00,7,420.5,420.5,420.25,420.5,327
20131201|2013-11-07 03:30,7,420.5,420.5,420.25,420.25,241
20131201|2013-11-07 04:00,7,420.25,420.5,420.25,420.5,170
20131201|2013-11-07 04:30,7,420.5,421,420.25,420.75,1306
20131201|2013-11-07 05:00,7,420.5,421.25,420.5,421.25,792
20131201|2013-11-07 05:30,7,421.25,421.75,421.25,421.75,631
20131201|2013-11-07 06:00,7,421.75,422.75,421.5,422.25,1338
20131201|2013-11-07 06:30,7,422.5,422.5,422,422.25,425
20131201|2013-11-07 07:00,7,422.25,422.25,421.25,421.5,919
20131201|2013-11-07 07:30,7,421.5,422.5,421.5,422.25,1153
20131201|2013-11-07 08:30,7,422.25,424.25,421.5,423,14853
20131201|2013-11-07 09:00,7,423.25,423.5,422.25,422.75,9637
20131201|2013-11-07 09:30,7,422.75,424,421.5,422.5,11722
20131201|2013-11-07 10:00,7,422.75,423,421.25,422.5,6735
20131201|2013-11-07 10:30,7,422.5,422.75,421.5,422.25,5040
20131201|2013-11-07 11:00,7,422,423,421.75,422,9058
20131201|2013-11-07 11:30,7,422,422.25,421,421.25,6811
20131201|2013-11-07 12:00,7,421.5,422,420.75,421.25,8563
20131201|2013-11-07 12:30,7,421.25,421.5,420.25,421,6032
20131201|2013-11-07 13:00,7,421,421.5,420,421.25,13374
20131201|2013-11-07 19:00,8,419.5,420,419.5,420,2164
20131201|2013-11-07 19:30,8,420,420.25,419.5,419.75,317
20131201|2013-11-07 20:00,8,419.75,419.75,419.5,419.75,127
20131201|2013-11-07 20:30,8,419.5,419.75,419.5,419.5,121
20131201|2013-11-07 21:00,8,419.75,419.75,419.5,419.75,120
20131201|2013-11-07 21:30,8,419.5,420,419.5,420,339
20131201|2013-11-07 22:00,8,420,420.25,419.75,420.25,92
20131201|2013-11-07 22:30,8,420.25,420.25,420,420.25,84
20131201|2013-11-07 23:00,8,420.25,420.25,420,420,65
20131201|2013-11-07 23:30,8,420.25,420.25,420,420.25,46
20131201|2013-11-08 00:00,8,420.25,420.5,420,420.25,105
20131201|2013-11-08 00:30,8,420.5,420.5,420.25,420.5,59
20131201|2013-11-08 01:00,8,420.25,420.5,419.75,420,222
20131201|2013-11-08 01:30,8,420,420.5,420,420.5,128
20131201|2013-11-08 02:00,8,420.25,420.5,420,420.5,133
20131201|2013-11-08 02:30,8,420.5,420.5,420.25,420.5,380
20131201|2013-11-08 03:00,8,420.5,421,420.5,421,393
20131201|2013-11-08 03:30,8,420.75,421.25,420.5,421.25,1005
20131201|2013-11-08 04:00,8,421,421.5,420.5,421.25,369
20131201|2013-11-08 04:30,8,421.25,421.5,421.25,421.5,283
20131201|2013-11-08 05:00,8,421.5,421.75,421.25,421.5,512
20131201|2013-11-08 05:30,8,421.5,421.75,421.25,421.5,243
20131201|2013-11-08 06:00,8,421.5,422,421.25,421.75,517
20131201|2013-11-08 06:30,8,421.75,422,421.5,421.5,608
20131201|2013-11-08 07:00,8,421.75,421.75,420.75,421,1238
20131201|2013-11-08 07:30,8,421.25,421.25,420.25,420.5,870
20131201|2013-11-08 08:30,8,420.5,420.75,419.25,419.5,10815
20131201|2013-11-08 09:00,8,419.5,420,419.25,419.25,5900
20131201|2013-11-08 09:30,8,419.5,419.5,418,418,10075
20131201|2013-11-08 10:00,8,418,418.5,416,416,9481
20131201|2013-11-08 10:30,8,416,418,415.5,415.75,16170
20131201|2013-11-08 11:00,8,415.75,429.5,415.5,422,80723
20131201|2013-11-08 11:30,8,422,425.25,421.75,425.25,17211
20131201|2013-11-08 12:00,8,425.25,426,421.25,422.5,14148
20131201|2013-11-08 12:30,8,422.25,426,422.25,424.75,10487
20131201|2013-11-08 13:00,8,425,427.5,424,426.25,19348
20131201|2013-11-10 19:00,11,427.25,430.75,427.25,430,6972
20131201|2013-11-10 19:30,11,429.75,430.25,428.75,429.25,599
20131201|2013-11-10 20:00,11,429.25,429.75,429.25,429.25,229
20131201|2013-11-10 20:30,11,429.25,429.25,428.75,428.75,289
20131201|2013-11-10 21:00,11,428.75,429.25,428.75,429,136
20131201|2013-11-10 21:30,11,429,429.25,429,429.25,135
20131201|2013-11-10 22:00,11,429,429.5,429,429.25,112
20131201|2013-11-10 22:30,11,429.5,429.5,429,429.25,62
20131201|2013-11-10 23:00,11,429.25,429.5,429,429.25,30
20131201|2013-11-10 23:30,11,429.25,429.25,429,429,40
20131201|2013-11-11 00:00,11,429,429.75,429,429.5,146
20131201|2013-11-11 00:30,11,429.5,429.75,429,429.25,137
20131201|2013-11-11 01:00,11,429.25,429.25,428.75,429.25,80
20131201|2013-11-11 01:30,11,429,429.25,428.5,428.75,235
20131201|2013-11-11 02:00,11,429,429,428.5,429,131
20131201|2013-11-11 02:30,11,429,429.75,428.5,429.75,242
20131201|2013-11-11 03:00,11,429.5,430.5,429.5,430.5,520
20131201|2013-11-11 03:30,11,430.5,430.75,430.25,430.5,395
20131201|2013-11-11 04:00,11,430.75,430.75,430.5,430.75,447
20131201|2013-11-11 04:30,11,430.75,432,430.75,431.5,2213
20131201|2013-11-11 05:00,11,431.5,432,431.5,431.75,576
20131201|2013-11-11 05:30,11,431.75,432,430.25,430.25,760
20131201|2013-11-11 06:00,11,430.25,430.5,430,430.5,576
20131201|2013-11-11 06:30,11,430.25,430.5,428.5,429.5,1244
20131201|2013-11-11 07:00,11,429.25,431.25,429.25,431,2188
20131201|2013-11-11 07:30,11,431,431.25,429.5,430,916
20131201|2013-11-11 08:30,11,429.75,432.5,429.25,432.25,16518
20131201|2013-11-11 09:00,11,432.25,433.75,431.75,433.25,10831
20131201|2013-11-11 09:30,11,433.25,435,433,433.75,19279
20131201|2013-11-11 10:00,11,434,435.75,433.5,435.25,10632
20131201|2013-11-11 10:30,11,435,436,433.5,436,9027
20131201|2013-11-11 11:00,11,435.75,437,435.5,436.75,11906
20131201|2013-11-11 11:30,11,436.5,437,434.75,434.75,10514
20131201|2013-11-11 12:00,11,435,435.75,434.5,435,5348
20131201|2013-11-11 12:30,11,435.25,436.75,435,436.25,8817
20131201|2013-11-11 13:00,11,436.5,437.25,434.25,434.75,16596
20131201|2013-11-11 19:00,12,434.25,435,434.25,434.75,1639
20131201|2013-11-11 19:30,12,434.5,435,434.5,434.75,351
20131201|2013-11-11 20:00,12,434.5,435.25,434.5,435.25,540
20131201|2013-11-11 20:30,12,435,435.5,435,435.25,207
20131201|2013-11-11 21:00,12,435.25,436,435.25,436,294
20131201|2013-11-11 21:30,12,435.75,437,435.75,436.75,859
20131201|2013-11-11 22:00,12,437,437,436.25,436.75,210
20131201|2013-11-11 22:30,12,436.75,437,436.5,437,20
20131201|2013-11-11 23:00,12,436.75,437,436.75,437,37
20131201|2013-11-11 23:30,12,436.75,437,436.75,437,28
20131201|2013-11-12 00:00,12,437,437.25,436.75,437,56
20131201|2013-11-12 00:30,12,437,437,436.75,437,178
20131201|2013-11-12 01:00,12,437,437.5,437,437.25,520
20131201|2013-11-12 01:30,12,437.25,437.5,437,437.5,79
20131201|2013-11-12 02:00,12,437.25,437.5,436.5,436.75,285
20131201|2013-11-12 02:30,12,437,437,436.5,436.75,243
20131201|2013-11-12 03:00,12,436.75,437,436.5,437,265
20131201|2013-11-12 03:30,12,436.75,438,436.5,437.25,1366
20131201|2013-11-12 04:00,12,437,437.5,437,437.25,202
20131201|2013-11-12 04:30,12,437.25,437.25,436.5,437.25,1072
20131201|2013-11-12 05:00,12,437.5,437.75,437.25,437.75,735
20131201|2013-11-12 05:30,12,437.75,438,437.25,437.5,645
20131201|2013-11-12 06:00,12,437.5,437.5,436.75,436.75,421
20131201|2013-11-12 06:30,12,437,437,436,436,740
20131201|2013-11-12 07:00,12,436,437.25,436,436.75,884
20131201|2013-11-12 07:30,12,436.5,436.5,435.75,436.25,504
20131201|2013-11-12 08:30,12,436,436.5,430.25,431.5,19949
20131201|2013-11-12 09:00,12,431.5,433,431,433,6440
20131201|2013-11-12 09:30,12,432.75,435.25,432.5,433,13678
20131201|2013-11-12 10:00,12,433.25,434.5,432.25,433,6049
20131201|2013-11-12 10:30,12,433,434.25,432.75,434,4060
20131201|2013-11-12 11:00,12,434,434.75,433.5,434,4068
20131201|2013-11-12 11:30,12,434,434.25,433.25,433.25,2703
20131201|2013-11-12 12:00,12,433.25,435.25,433,434.5,6217
20131201|2013-11-12 12:30,12,434.5,435.25,434,434.75,4933
20131201|2013-11-12 13:00,12,434.75,434.75,431.75,432.25,13194
20131201|2013-11-12 19:00,13,432,432.75,431.75,432.5,1243
20131201|2013-11-12 19:30,13,432.5,432.75,432.5,432.75,141
20131201|2013-11-12 20:00,13,432.5,432.75,432.25,432.5,202
20131201|2013-11-12 20:30,13,432.75,433,432.5,432.75,61
20131201|2013-11-12 21:00,13,433,433,432.75,433,139
20131201|2013-11-12 21:30,13,433,433,432.5,432.5,145
20131201|2013-11-12 22:00,13,432.5,432.75,432.5,432.5,55
20131201|2013-11-12 22:30,13,432.25,432.5,432.25,432.5,92
20131201|2013-11-12 23:00,13,432.5,432.5,432,432.5,33
20131201|2013-11-12 23:30,13,432.25,432.75,432.25,432.75,154
20131201|2013-11-13 00:00,13,432.75,432.75,432.5,432.5,53
20131201|2013-11-13 00:30,13,432.75,432.75,432.25,432.5,141
20131201|2013-11-13 01:00,13,432.25,432.5,432,432.5,324
20131201|2013-11-13 01:30,13,432.5,432.75,432.5,432.5,90
20131201|2013-11-13 02:00,13,432.75,432.75,432.5,432.5,85
20131201|2013-11-13 02:30,13,432.5,432.75,432.25,432.75,247
20131201|2013-11-13 03:00,13,432.5,433,432.5,433,259
20131201|2013-11-13 03:30,13,432.75,433.25,432.75,433,220
20131201|2013-11-13 04:00,13,433,433,432.5,432.5,140
20131201|2013-11-13 04:30,13,432.5,432.5,432.25,432.25,268
20131201|2013-11-13 05:00,13,432.25,432.5,432.25,432.5,69
20131201|2013-11-13 05:30,13,432.5,433.25,432.5,433,167
20131201|2013-11-13 06:00,13,433,433.25,432.75,433,88
20131201|2013-11-13 06:30,13,433,433.75,433,433.5,510
20131201|2013-11-13 07:00,13,433.25,434.5,433,434.25,933
20131201|2013-11-13 07:30,13,434.25,434.5,433.75,433.75,357
20131201|2013-11-13 08:30,13,433.75,434,430.25,430.5,11157
20131201|2013-11-13 09:00,13,430.5,433.5,430.25,433,7099
20131201|2013-11-13 09:30,13,433,433.5,429.25,430.25,9404
20131201|2013-11-13 10:00,13,430.25,431,428.75,429.25,9160
20131201|2013-11-13 10:30,13,429,430.25,428.75,429.75,5392
20131201|2013-11-13 11:00,13,429.75,431.5,429.75,430.75,3221
20131201|2013-11-13 11:30,13,431,431.5,429.75,431,3784
20131201|2013-11-13 12:00,13,431,431.75,430.5,431.75,2522
20131201|2013-11-13 12:30,13,431.75,432.25,430.25,430.75,3975
20131201|2013-11-13 13:00,13,430.75,431,429,430.25,9074
20131201|2013-11-13 19:00,14,429.75,430.75,429.5,430,1108
20131201|2013-11-13 19:30,14,430,430,429,429.25,578
20131201|2013-11-13 20:00,14,429.25,429.75,429.25,429.5,53
20131201|2013-11-13 20:30,14,429.5,429.75,429.25,429.5,103
20131201|2013-11-13 21:00,14,429.5,429.75,429,429.5,135
20131201|2013-11-13 21:30,14,429.25,429.25,428.25,428.75,921
20131201|2013-11-13 22:00,14,428.5,428.75,428.5,428.75,62
20131201|2013-11-13 22:30,14,428.75,428.75,428.5,428.75,10
20131201|2013-11-13 23:00,14,428.75,429.5,428.5,429,105
20131201|2013-11-13 23:30,14,429,429.5,429,429.25,57
20131201|2013-11-14 00:00,14,429.25,429.25,429,429.25,21
20131201|2013-11-14 00:30,14,429.25,429.5,428.75,429,147
20131201|2013-11-14 01:00,14,429,430,429,430,98
20131201|2013-11-14 01:30,14,430,430.5,430,430,137
20131201|2013-11-14 02:00,14,430,430.25,429.75,430.25,161
20131201|2013-11-14 02:30,14,430.25,431.25,430.25,430.75,268
20131201|2013-11-14 03:00,14,430.5,430.75,430,430,171
20131201|2013-11-14 03:30,14,430.25,430.75,430,430,178
20131201|2013-11-14 04:00,14,430.25,431.25,430.25,431,188
20131201|2013-11-14 04:30,14,430.75,430.75,430,430.25,178
20131201|2013-11-14 05:00,14,430.25,430.25,429.5,430,162
20131201|2013-11-14 05:30,14,430,430.75,429.75,430,170
20131201|2013-11-14 06:00,14,430,430.25,430,430,27
20131201|2013-11-14 06:30,14,430,430.25,429.75,430,187
20131201|2013-11-14 07:00,14,430,430.25,429.75,429.75,234
20131201|2013-11-14 07:30,14,430,430.5,429.75,430,386
20131201|2013-11-14 08:30,14,429.5,430.75,428.5,429,7118
20131201|2013-11-14 09:00,14,429,430.25,428.75,430,2618
20131201|2013-11-14 09:30,14,430,430.25,428.75,429.75,4045
20131201|2013-11-14 10:00,14,429.75,430.5,428.75,429,4879
20131201|2013-11-14 10:30,14,429,429.25,427.75,428.5,4861
20131201|2013-11-14 11:00,14,428.5,429,427,427.5,5447
20131201|2013-11-14 11:30,14,427.25,427.75,425.5,426.25,8935
20131201|2013-11-14 12:00,14,426.25,427.25,426,426.75,3786
20131201|2013-11-14 12:30,14,426.75,427.25,426.25,426.75,2308
20131201|2013-11-14 13:00,14,426.75,427.5,425.75,426,9765
20131201|2013-11-14 19:00,15,426,427.25,425.75,426.5,1654
20131201|2013-11-14 19:30,15,426.5,426.5,425.25,426.25,614
20131201|2013-11-14 20:00,15,426.25,426.5,426,426.25,44
20131201|2013-11-14 20:30,15,426.25,427.25,426.25,426.75,157
20131201|2013-11-14 21:00,15,427,427.25,426.75,427,88
20131201|2013-11-14 21:30,15,427,427.5,427,427.25,216
20131201|2013-11-14 22:00,15,427.25,427.5,427,427.5,243
20131201|2013-11-14 22:30,15,427.5,427.75,427.5,427.75,73
20131201|2013-11-14 23:00,15,427.5,428,427.5,427.75,45
20131201|2013-11-14 23:30,15,427.5,428,427.5,428,285
20131201|2013-11-15 00:00,15,428,428.25,427.5,427.5,89
20131201|2013-11-15 00:30,15,427.5,427.75,427.25,427.5,66
20131201|2013-11-15 01:00,15,427.25,427.5,427,427.5,43
20131201|2013-11-15 01:30,15,427.5,427.5,427.25,427.5,76
20131201|2013-11-15 02:00,15,427.5,429,427.5,428.75,670
20131201|2013-11-15 02:30,15,428.75,429,428.5,428.75,164
20131201|2013-11-15 03:00,15,428.75,429,428.25,428.5,136
20131201|2013-11-15 03:30,15,428.25,428.5,428,428,163
20131201|2013-11-15 04:00,15,428,428,427.25,427.5,157
20131201|2013-11-15 04:30,15,427.5,427.75,427.25,427.5,55
20131201|2013-11-15 05:00,15,427.75,429,427.75,428.5,657
20131201|2013-11-15 05:30,15,428.5,428.5,427.5,427.75,164
20131201|2013-11-15 06:00,15,427.5,427.5,427.25,427.25,98
20131201|2013-11-15 06:30,15,427.5,428,426.75,426.75,351
20131201|2013-11-15 07:00,15,426.75,427,426.25,426.75,447
20131201|2013-11-15 07:30,15,426.75,427.5,426.5,427,638
20131201|2013-11-15 08:30,15,426.75,430,426.5,429,10527
20131201|2013-11-15 09:00,15,429.25,429.25,427.5,428.5,4976
20131201|2013-11-15 09:30,15,428.75,430,428,429,11403
20131201|2013-11-15 10:00,15,429,429,425,425.75,9295
20131201|2013-11-15 10:30,15,426,426.5,424.5,426,8939
20131201|2013-11-15 11:00,15,426,426.25,424.75,425.75,5414
20131201|2013-11-15 11:30,15,425.5,426.75,425,425.25,3531
20131201|2013-11-15 12:00,15,425.25,426.25,424.75,425.25,4427
20131201|2013-11-15 12:30,15,425.25,426,424.5,424.5,6015
20131201|2013-11-15 13:00,15,424.5,424.75,421.5,422,23755
20131201|2013-11-17 19:00,18,421.5,422.5,419,420.5,5824
20131201|2013-11-17 19:30,18,420.5,421,420,420.5,405
20131201|2013-11-17 20:00,18,420.25,420.75,419.75,420,530
20131201|2013-11-17 20:30,18,420,420,418.75,419.5,914
20131201|2013-11-17 21:00,18,419.5,420,419.5,419.75,140
20131201|2013-11-17 21:30,18,419.5,419.75,419.25,419.75,47
20131201|2013-11-17 22:00,18,419.75,420,419.5,420,60
20131201|2013-11-17 22:30,18,419.75,420,419.5,420,71
20131201|2013-11-17 23:00,18,419.75,420.25,419.75,420,76
20131201|2013-11-17 23:30,18,419.75,420.5,419.75,420.25,88
20131201|2013-11-18 00:00,18,420.5,421,420.5,420.5,129
20131201|2013-11-18 00:30,18,420.5,420.5,419.75,420.25,43
20131201|2013-11-18 01:00,18,420,420,417.25,418,2314
20131201|2013-11-18 01:30,18,418,419,417,418.5,1218
20131201|2013-11-18 02:00,18,418.25,418.75,417,417.5,721
20131201|2013-11-18 02:30,18,417.5,417.5,416.25,417.5,851
20131201|2013-11-18 03:00,18,417.25,420.5,417.25,419.75,1357
20131201|2013-11-18 03:30,18,419.75,420.25,419.25,419.75,438
20131201|2013-11-18 04:00,18,419.5,419.5,418.25,418.25,493
20131201|2013-11-18 04:30,18,418.25,418.25,418,418,201
20131201|2013-11-18 05:00,18,418,418.25,417,417.25,840
20131201|2013-11-18 05:30,18,417,417.5,416.5,416.5,478
20131201|2013-11-18 06:00,18,416.5,417.75,416.5,417.25,635
20131201|2013-11-18 06:30,18,417.5,417.5,416,416.5,1207
20131201|2013-11-18 07:00,18,416.5,417.75,416.5,417.25,1080
20131201|2013-11-18 07:30,18,417.25,417.75,417,417.75,550
20131201|2013-11-18 08:30,18,418,419.75,417,418.25,14321
20131201|2013-11-18 09:00,18,418,418.75,417.75,418,3488
20131201|2013-11-18 09:30,18,418,419.75,417.25,419,13859
20131201|2013-11-18 10:00,18,419.25,419.5,418.25,418.75,5026
20131201|2013-11-18 10:30,18,418.75,419,415.25,416,16525
20131201|2013-11-18 11:00,18,416,416.5,413.5,414.25,12640
20131201|2013-11-18 11:30,18,414,415,413.75,414.75,6700
20131201|2013-11-18 12:00,18,414.75,415,412.25,413.25,9197
20131201|2013-11-18 12:30,18,413,413.75,412.5,413,5944
20131201|2013-11-18 13:00,18,413,413.25,411.5,412,13243
20131201|2013-11-18 19:00,19,411.75,411.75,411,411,2043
20131201|2013-11-18 19:30,19,411,411.25,411,411.25,423
20131201|2013-11-18 20:00,19,411.25,411.5,411,411.5,298
20131201|2013-11-18 20:30,19,411.5,411.75,411.25,411.5,152
20131201|2013-11-18 21:00,19,411.75,411.75,411.25,411.5,181
20131201|2013-11-18 21:30,19,411.25,411.25,410.75,410.75,404
20131201|2013-11-18 22:00,19,410.75,411.25,410.75,411.25,67
20131201|2013-11-18 22:30,19,411.25,411.25,411,411.25,76
20131201|2013-11-18 23:00,19,411.25,411.25,411,411.25,34
20131201|2013-11-18 23:30,19,411.25,411.25,410.75,411,157
20131201|2013-11-19 00:00,19,411,411.25,411,411.25,94
20131201|2013-11-19 00:30,19,411,411.5,411,411.5,168
20131201|2013-11-19 01:00,19,411.5,411.5,411,411.5,167
20131201|2013-11-19 01:30,19,411.5,411.75,411.25,411.5,210
20131201|2013-11-19 02:00,19,411.75,412,411.5,411.75,125
20131201|2013-11-19 02:30,19,411.75,414.25,411.5,413.75,2357
20131201|2013-11-19 03:00,19,413.75,414.5,413.25,414,959
20131201|2013-11-19 03:30,19,413.75,414.5,413.5,414.25,667
20131201|2013-11-19 04:00,19,414,414,413,413,312
20131201|2013-11-19 04:30,19,413,413.75,412.5,413.25,655
20131201|2013-11-19 05:00,19,413.5,414.25,413.25,414.25,316
20131201|2013-11-19 05:30,19,414.25,414.25,413.5,413.75,327
20131201|2013-11-19 06:00,19,413.75,414,413.5,414,288
20131201|2013-11-19 06:30,19,413.75,414,413.5,414,541
20131201|2013-11-19 07:00,19,414,414.5,413.75,414.25,1086
20131201|2013-11-19 07:30,19,414.25,415,414.25,414.25,683
20131201|2013-11-19 08:30,19,414.25,414.5,411.75,413,7786
20131201|2013-11-19 09:00,19,413,413.75,412.25,413.75,4963
20131201|2013-11-19 09:30,19,413.75,415.25,413.5,414,7873
20131201|2013-11-19 10:00,19,413.75,414.75,413.75,414.25,1856
20131201|2013-11-19 10:30,19,414.25,414.25,411.5,413.75,8769
20131201|2013-11-19 11:00,19,413.75,414.75,413,414.5,4220
20131201|2013-11-19 11:30,19,414.75,415,414,414.25,2923
20131201|2013-11-19 12:00,19,414.25,416.5,414.25,415.75,8560
20131201|2013-11-19 12:30,19,416,417,415.5,416.25,5017
20131201|2013-11-19 13:00,19,416.25,419,416.25,418.5,14068
20131201|2013-11-19 19:00,20,417.5,418.75,416.75,418.5,1761
20131201|2013-11-19 19:30,20,418.5,418.75,418,418.25,127
20131201|2013-11-19 20:00,20,418.25,418.75,418.25,418.25,112
20131201|2013-11-19 20:30,20,418.25,418.5,418,418.25,15
20131201|2013-11-19 21:00,20,418,418.25,418,418,15
20131201|2013-11-19 21:30,20,418.25,418.25,417.5,417.75,57
20131201|2013-11-19 22:00,20,417.75,418.25,417.75,418.25,49
20131201|2013-11-19 22:30,20,418,418.25,417.75,418.25,30
20131201|2013-11-19 23:00,20,418,418.25,418,418,13
20131201|2013-11-19 23:30,20,418.25,418.25,418,418,18
20131201|2013-11-20 00:00,20,418.25,418.25,417.75,418,20
20131201|2013-11-20 00:30,20,418,419,418,419,168
20131201|2013-11-20 01:00,20,419,419,418.5,418.75,128
20131201|2013-11-20 01:30,20,418.75,419,418.5,418.75,81
20131201|2013-11-20 02:00,20,418.75,418.75,418.5,418.75,106
20131201|2013-11-20 02:30,20,418.5,418.5,418,418.25,128
20131201|2013-11-20 03:00,20,418.25,418.5,418,418.25,56
20131201|2013-11-20 03:30,20,418,418.5,418,418.5,172
20131201|2013-11-20 04:00,20,418.5,418.5,418.25,418.5,11
20131201|2013-11-20 04:30,20,418.25,418.5,415.75,416,1138
20131201|2013-11-20 05:00,20,416.25,416.25,415.5,416,357
20131201|2013-11-20 05:30,20,415.75,416,415,415.5,741
20131201|2013-11-20 06:00,20,415.75,416.25,415.25,416,380
20131201|2013-11-20 06:30,20,416,416.25,415.5,415.75,308
20131201|2013-11-20 07:00,20,415.75,416.5,415.5,415.75,788
20131201|2013-11-20 07:30,20,415.75,416.25,415.5,416.25,305
20131201|2013-11-20 08:30,20,416.5,419,415.5,418,8080
20131201|2013-11-20 09:00,20,418,418,417,417,3452
20131201|2013-11-20 09:30,20,417,417.25,415.25,416.25,4117
20131201|2013-11-20 10:00,20,416.25,417.75,415.5,417.5,4742
20131201|2013-11-20 10:30,20,417.25,418,416.75,417.75,3067
20131201|2013-11-20 11:00,20,417.75,419,417.25,418,3629
20131201|2013-11-20 11:30,20,418.25,418.25,417,417.5,2292
20131201|2013-11-20 12:00,20,417.5,418,416.75,417,2233
20131201|2013-11-20 12:30,20,417.25,418.5,416.75,418.25,4064
20131201|2013-11-20 13:00,20,418.25,418.5,416.5,416.75,8048
20131201|2013-11-20 19:00,21,417,417.25,416.75,417,836
20131201|2013-11-20 19:30,21,417,417,416.75,417,100
20131201|2013-11-20 20:00,21,416.75,417.25,416.75,417.25,89
20131201|2013-11-20 20:30,21,417.25,417.25,417,417.25,454
20131201|2013-11-20 21:00,21,417,417,417,417,35
20131201|2013-11-20 21:30,21,417,417.25,417,417.25,41
20131201|2013-11-20 22:00,21,417,418.5,417,418.5,433
20131201|2013-11-20 22:30,21,418.25,418.25,418,418.25,66
20131201|2013-11-20 23:00,21,418.25,418.25,418,418,28
20131201|2013-11-20 23:30,21,418.25,418.25,418,418,20
20131201|2013-11-21 00:00,21,418.25,418.25,418,418.25,29
20131201|2013-11-21 00:30,21,418.25,418.25,418,418,42
20131201|2013-11-21 01:00,21,418,418.25,417.75,418.25,51
20131201|2013-11-21 01:30,21,418,418.25,417.75,418.25,74
20131201|2013-11-21 02:00,21,418.25,418.5,417.75,418.25,139
20131201|2013-11-21 02:30,21,418.25,418.5,418,418.25,160
20131201|2013-11-21 03:00,21,418.25,419.75,418,419.75,1679
20131201|2013-11-21 03:30,21,419.75,420.5,419.5,420.5,1793
20131201|2013-11-21 04:00,21,420.25,420.5,419.25,419.25,424
20131201|2013-11-21 04:30,21,419.25,420.25,419,420,678
20131201|2013-11-21 05:00,21,420.25,420.5,420,420,351
20131201|2013-11-21 05:30,21,420.25,420.25,419.75,420,248
20131201|2013-11-21 06:00,21,420,420,419.25,419.25,422
20131201|2013-11-21 06:30,21,419.25,419.75,419.25,419.5,411
20131201|2013-11-21 07:00,21,419.5,420.5,419,420.25,1020
20131201|2013-11-21 07:30,21,420.25,420.75,419.75,420,1051
20131201|2013-11-21 08:30,21,419.75,422.5,419.75,420.5,12381
20131201|2013-11-21 09:00,21,420.25,421.25,420,420.75,2402
20131201|2013-11-21 09:30,21,420.75,423,420.5,422.5,5733
20131201|2013-11-21 10:00,21,422.5,423,421.5,422.5,5377
20131201|2013-11-21 10:30,21,422.25,423.5,422,422.5,4674
20131201|2013-11-21 11:00,21,422.75,423.5,422.25,423,2044
20131201|2013-11-21 11:30,21,423.25,424,421.5,421.75,4048
20131201|2013-11-21 12:00,21,422,422.5,421.25,421.75,2389
20131201|2013-11-21 12:30,21,421.75,422.5,421.75,422,1904
20131201|2013-11-21 13:00,21,421.75,423.25,421.75,422.25,7980
20131201|2013-11-21 19:00,22,422.25,423,422,423,1528
20131201|2013-11-21 19:30,22,423,424.25,423,424,1316
20131201|2013-11-21 20:00,22,424,424,423.5,423.75,39
20131201|2013-11-21 20:30,22,423.75,423.75,423.5,423.5,120
20131201|2013-11-21 21:00,22,423.75,423.75,423,423.5,60
20131201|2013-11-21 21:30,22,423.25,424,423,424,56
20131201|2013-11-21 22:00,22,423.75,424,423.75,424,152
20131201|2013-11-21 22:30,22,424,424,423.5,423.75,58
20131201|2013-11-21 23:00,22,423.75,423.75,423,423.5,51
20131201|2013-11-21 23:30,22,423.25,423.5,423,423.5,10
20131201|2013-11-22 00:00,22,423.25,423.25,423.25,423.25,14
20131201|2013-11-22 00:30,22,423.25,423.5,423.25,423.25,68
20131201|2013-11-22 01:00,22,423.25,423.75,423.25,423.75,47
20131201|2013-11-22 01:30,22,423.75,424,423,423.25,122
20131201|2013-11-22 02:00,22,423.25,423.25,423.25,423.25,15
20131201|2013-11-22 02:30,22,423.25,423.5,423,423.25,31
20131201|2013-11-22 03:00,22,423,423.5,423,423.25,35
20131201|2013-11-22 03:30,22,423.5,424,423.5,424,155
20131201|2013-11-22 04:00,22,424,424.5,423.75,423.75,569
20131201|2013-11-22 04:30,22,423.75,424.25,423.25,424.25,296
20131201|2013-11-22 05:00,22,424,424.75,424,424.75,560
20131201|2013-11-22 05:30,22,424.75,424.75,424.25,424.5,175
20131201|2013-11-22 06:00,22,424.25,424.75,424.25,424.5,168
20131201|2013-11-22 06:30,22,424.25,424.75,424,424.5,227
20131201|2013-11-22 07:00,22,424.5,424.75,423.75,423.75,275
20131201|2013-11-22 07:30,22,423.75,424,423.25,423.5,386
20131201|2013-11-22 08:30,22,423.5,424,421.25,421.25,7372
20131201|2013-11-22 09:00,22,421.25,421.5,420.5,421,4312
20131201|2013-11-22 09:30,22,421,422.75,420.75,422.25,4957
20131201|2013-11-22 10:00,22,422.5,423,421.75,422.5,2992
20131201|2013-11-22 10:30,22,422.5,424.5,422,424,6391
20131201|2013-11-22 11:00,22,424,426.75,424,425.75,8280
20131201|2013-11-22 11:30,22,425.75,425.75,423.25,423.25,4187
20131201|2013-11-22 12:00,22,423.5,423.5,422,422,4514
20131201|2013-11-22 12:30,22,422,423.25,421,422,5803
20131201|2013-11-22 13:00,22,422,423.5,420.75,423.25,14920
20131201|2013-11-24 19:00,25,422.5,424.75,422.25,423.5,1451
20131201|2013-11-24 19:30,25,423.5,423.75,423,423,158
20131201|2013-11-24 20:00,25,423,423.25,423,423,16
20131201|2013-11-24 20:30,25,423,423.25,423,423.25,32
20131201|2013-11-24 21:00,25,423,423,423,423,69
20131201|2013-11-24 21:30,25,423,423.25,422.75,423,89
20131201|2013-11-24 22:00,25,423,423.5,422.75,423.5,98
20131201|2013-11-24 22:30,25,423.25,423.25,423,423.25,12
20131201|2013-11-24 23:00,25,423,423,423,423,11
20131201|2013-11-24 23:30,25,423.25,423.25,423,423,8
20131201|2013-11-25 00:00,25,422.75,423,422.75,422.75,16
20131201|2013-11-25 00:30,25,422.75,423.25,422.75,423,28
20131201|2013-11-25 01:00,25,423,423.5,423,423.5,211
20131201|2013-11-25 01:30,25,423.5,424.25,423.25,424,173
20131201|2013-11-25 02:00,25,424.25,424.25,424,424,106
20131201|2013-11-25 02:30,25,424,424.5,423.25,423.25,528
20131201|2013-11-25 03:00,25,423.25,423.5,422.75,423,185
20131201|2013-11-25 03:30,25,423.5,424,423,423.25,317
20131201|2013-11-25 04:00,25,423.5,423.5,423,423,123
20131201|2013-11-25 04:30,25,423,423.5,422.75,422.75,228
20131201|2013-11-25 05:00,25,422.75,423,422.5,422.5,207
20131201|2013-11-25 05:30,25,422.75,422.75,422.5,422.5,86
20131201|2013-11-25 06:00,25,422.5,422.75,422.5,422.75,183
20131201|2013-11-25 06:30,25,422.75,423,422.25,422.25,315
20131201|2013-11-25 07:00,25,422.25,422.5,422.25,422.5,447
20131201|2013-11-25 07:30,25,422.75,423,422.75,422.75,334
20131201|2013-11-25 08:30,25,423.5,425.75,423.25,425,4073
20131201|2013-11-25 09:00,25,425.25,425.5,424.5,425.25,3366
20131201|2013-11-25 09:30,25,425,426.5,424.25,424.75,4063
20131201|2013-11-25 10:00,25,425,425,422.75,423.25,2429
20131201|2013-11-25 10:30,25,423.25,424.25,423,423.75,1390
20131201|2013-11-25 11:00,25,423.75,424.75,423.5,424.5,1344
20131201|2013-11-25 11:30,25,424.5,425,424.25,424.75,1075
20131201|2013-11-25 12:00,25,424.5,425,424.25,424.5,1299
20131201|2013-11-25 12:30,25,424.75,425,423.25,424,2266
20131201|2013-11-25 13:00,25,424,425.25,423.5,424.75,6007
20131201|2013-11-25 19:00,26,424.75,424.75,423.75,423.75,666
20131201|2013-11-25 19:30,26,424,425,424,424.75,225
20131201|2013-11-25 20:00,26,424.75,424.75,424.5,424.5,44
20131201|2013-11-25 20:30,26,424.5,424.75,424.5,424.5,9
20131201|2013-11-25 21:00,26,424.5,424.75,424.5,424.5,60
20131201|2013-11-25 21:30,26,424.25,424.75,424.25,424.75,11
20131201|2013-11-25 22:00,26,424.5,424.75,424.25,424.5,23
20131201|2013-11-25 22:30,26,424.5,424.75,424.5,424.5,33
20131201|2013-11-25 23:00,26,424.5,424.5,424,424,126
20131201|2013-11-25 23:30,26,424.25,424.25,424.25,424.25,13
20131201|2013-11-26 00:00,26,424.25,424.5,424,424,95
20131201|2013-11-26 00:30,26,424,424.5,424,424.5,42
20131201|2013-11-26 01:00,26,424.5,424.75,424.25,424.25,208
20131201|2013-11-26 01:30,26,424.5,424.75,424,424.25,155
20131201|2013-11-26 02:00,26,424.75,424.75,422.75,423,447
20131201|2013-11-26 02:30,26,422.75,423.25,422.75,423.25,162
20131201|2013-11-26 03:00,26,423.25,423.25,422.75,423,69
20131201|2013-11-26 03:30,26,423,423,422,422.25,560
20131201|2013-11-26 04:00,26,422,422,420.25,420.25,1031
20131201|2013-11-26 04:30,26,420.5,420.5,420.25,420.5,54
20131201|2013-11-26 05:00,26,420.75,421.25,420.5,421,109
20131201|2013-11-26 05:30,26,421.25,421.25,419.25,419.75,530
20131201|2013-11-26 06:00,26,419.5,420.25,419.5,419.75,200
20131201|2013-11-26 06:30,26,419.75,419.75,419,419.5,198
20131201|2013-11-26 07:00,26,419.75,420.25,419.5,420,316
20131201|2013-11-26 07:30,26,419.75,420.5,419.75,420.5,364
20131201|2013-11-26 08:30,26,420.5,421,419,419.5,4006
20131201|2013-11-26 09:00,26,419.5,421.75,419.25,420.25,3464
20131201|2013-11-26 09:30,26,420.25,421.25,419.5,419.75,2156
20131201|2013-11-26 10:00,26,419.5,420,419,419.25,1832
20131201|2013-11-26 10:30,26,419.25,419.5,417.25,417.75,3820
20131201|2013-11-26 11:00,26,417.75,418.5,416.75,417,2514
20131201|2013-11-26 11:30,26,417,417.5,415.75,417.25,2330
20131201|2013-11-26 12:00,26,417.25,418.5,417,417.25,1216
20131201|2013-11-26 12:30,26,417.25,419,416.75,418.5,1365
20131201|2013-11-26 13:00,26,418.5,419.75,417.5,418.25,5331
20131201|2013-11-26 19:00,27,418,418,417,418,528
20131201|2013-11-26 19:30,27,418,418.5,417.75,418.25,127
20131201|2013-11-26 20:00,27,418,418.5,417.75,418.25,77
20131201|2013-11-26 20:30,27,418.25,418.5,418,418.5,23
20131201|2013-11-26 21:00,27,418.5,419.25,418.25,419.25,119
20131201|2013-11-26 21:30,27,419,419.5,419,419,15
20131201|2013-11-26 22:00,27,419.5,419.5,418.25,418.25,37
20131201|2013-11-26 22:30,27,418.25,418.5,417,417,74
20131201|2013-11-26 23:00,27,417.5,417.75,417.5,417.75,40
20131201|2013-11-26 23:30,27,418.25,418.5,418.25,418.5,29
20131201|2013-11-27 00:00,27,418.5,419,418,418.75,80
20131201|2013-11-27 00:30,27,418.75,418.75,418,418.25,50
20131201|2013-11-27 01:00,27,418.75,419,417.75,418.75,125
20131201|2013-11-27 01:30,27,418.75,419,418,418.5,98
20131201|2013-11-27 02:00,27,418.25,419,418.25,419,40
20131201|2013-11-27 02:30,27,419,419.25,418.25,419.25,70
20131201|2013-11-27 03:00,27,419,419.25,418.75,418.75,164
20131201|2013-11-27 03:30,27,419,420.5,418.75,420.5,368
20131201|2013-11-27 04:00,27,420.5,420.75,420,420.25,80
20131201|2013-11-27 04:30,27,420.75,420.75,420,420.5,41
20131201|2013-11-27 05:00,27,420,420.25,419.75,420.25,121
20131201|2013-11-27 05:30,27,420.5,420.5,420.25,420.5,73
20131201|2013-11-27 06:00,27,420.25,421,420,421,75
20131201|2013-11-27 06:30,27,420.75,421,420.25,420.5,100
20131201|2013-11-27 07:00,27,420.5,420.5,420,420,315
20131201|2013-11-27 07:30,27,420.25,420.5,420,420.5,227
20131201|2013-11-27 08:30,27,420,420.75,418,419,3306
20131201|2013-11-27 09:00,27,419.25,419.5,418.5,418.75,1305
20131201|2013-11-27 09:30,27,418.75,421.75,418.5,420.75,4641
20131201|2013-11-27 10:00,27,421,422.25,420.75,421,3037
20131201|2013-11-27 10:30,27,421,421.5,419.25,419.5,2935
20131201|2013-11-27 11:00,27,419.5,419.5,417.75,418.25,2375
20131201|2013-11-27 11:30,27,418.25,419.5,418,418.25,1932
20131201|2013-11-27 12:00,27,418.5,419.25,418,418.25,1177
20131201|2013-11-27 12:30,27,418.5,418.75,417.5,418,2493
20131201|2013-11-27 13:00,27,418,418.75,416.25,418,4527
20131201|2013-11-29 08:30,29,418.75,419.5,414.25,415,2971
20131201|2013-11-29 09:00,29,415,415,414,414.25,458
20131201|2013-11-29 09:30,29,414.5,414.5,413,413.5,832
20131201|2013-11-29 10:00,29,413.5,414.5,413,414,769
20131201|2013-11-29 10:30,29,414,415,413.5,414.5,691
20131201|2013-11-29 11:00,29,415,416.5,414,416.25,616
20131201|2013-11-29 11:30,29,416.25,417,414.5,415.75,1511
20131201|2013-12-01 19:00,2,414.75,414.75,412.75,414.25,175
20131201|2013-12-01 19:30,2,414,414.25,413.75,414,24
20131201|2013-12-01 20:00,2,414.75,415,414.5,415,71
20131201|2013-12-01 20:30,2,414.75,415.5,414.75,415.5,14
20131201|2013-12-01 21:00,2,415.5,415.5,415.5,415.5,1
20131201|2013-12-01 21:30,2,416,416,416,416,13
20131201|2013-12-01 22:00,2,416,416.75,416,416.5,30
20131201|2013-12-01 22:30,2,416.5,416.5,416.25,416.5,6
20131201|2013-12-01 23:00,2,416.25,416.25,415.75,416.25,8
20131201|2013-12-01 23:30,2,416.75,416.75,416.75,416.75,1
20131201|2013-12-02 00:00,2,417,417,417,417,8
20131201|2013-12-02 00:30,2,417,417,417,417,31
20131201|2013-12-02 01:00,2,417,417,417,417,3
20131201|2013-12-02 01:30,2,416.75,417,416.75,417,18
20131201|2013-12-02 02:00,2,416.25,417.25,416.25,416.5,27
20131201|2013-12-02 02:30,2,416,416,416,416,1
20131201|2013-12-02 03:00,2,416.25,416.25,416.25,416.25,6
20131201|2013-12-02 03:30,2,417,417.25,417,417.25,11
20131201|2013-12-02 04:30,2,416.75,416.75,416.25,416.25,15
20131201|2013-12-02 05:00,2,416,416.25,415.75,416.25,35
20131201|2013-12-02 05:30,2,415.75,415.75,415.75,415.75,16
20131201|2013-12-02 06:00,2,415.75,416.25,415.75,416.25,47
20131201|2013-12-02 06:30,2,416,416,415,415,19
20131201|2013-12-02 07:00,2,415,415.5,413.5,413.75,71
20131201|2013-12-02 07:30,2,414,414.25,413.75,413.75,23
20131201|2013-12-02 08:30,2,414.5,414.75,412.25,412.75,1106
20131201|2013-12-02 09:00,2,412.5,413,411,411.5,780
20131201|2013-12-02 09:30,2,411.5,411.75,410.5,411,1210
20131201|2013-12-02 10:00,2,411.25,411.25,410,411.25,574
20131201|2013-12-02 10:30,2,411.25,411.5,411,411,302
20131201|2013-12-02 11:00,2,411.25,411.5,410.75,411.25,336
20131201|2013-12-02 11:30,2,411.25,414,411.25,414,807
20131201|2013-12-02 12:00,2,414,416.5,414,416.25,394
20131201|2013-12-02 12:30,2,416.25,416.25,415.75,416,123
20131201|2013-12-02 13:00,2,416,417,415.75,416.75,392
20131201|2013-12-02 19:00,3,416.5,418,416.25,418,74
20131201|2013-12-02 19:30,3,418.5,418.75,418,418.5,24
20131201|2013-12-02 20:00,3,418.5,418.5,418.25,418.25,2
20131201|2013-12-02 21:00,3,417.75,417.75,417.75,417.75,11
20131201|2013-12-02 21:30,3,417.25,417.75,417.25,417.75,4
20131201|2013-12-03 00:00,3,417.5,417.5,417.5,417.5,3
20131201|2013-12-03 00:30,3,417,417,417,417,2
20131201|2013-12-03 01:00,3,417.5,417.5,417.5,417.5,2
20131201|2013-12-03 01:30,3,417.75,418,417.75,418,9
20131201|2013-12-03 02:00,3,418,418,417.75,417.75,10
20131201|2013-12-03 02:30,3,417.75,417.75,417.75,417.75,2
20131201|2013-12-03 03:00,3,417,417.25,417,417.25,8
20131201|2013-12-03 04:00,3,417,417,417,417,25
20131201|2013-12-03 04:30,3,416.25,416.25,416,416,2
20131201|2013-12-03 05:00,3,416,416,416,416,3
20131201|2013-12-03 05:30,3,416,416,415.5,415.75,7
20131201|2013-12-03 06:00,3,415.5,415.5,415.5,415.5,11
20131201|2013-12-03 06:30,3,415.75,415.75,415.75,415.75,2
20131201|2013-12-03 07:00,3,415,415.25,415,415,14
20131201|2013-12-03 07:30,3,415,415,415,415,2
20131201|2013-12-03 08:30,3,415,418.5,415,418,139
20131201|2013-12-03 09:00,3,418,419,417.5,418.5,187
20131201|2013-12-03 09:30,3,418.5,420.75,418,419,309
20131201|2013-12-03 10:00,3,419.25,420,419.25,419.25,277
20131201|2013-12-03 10:30,3,419.5,419.75,419,419,329
20131201|2013-12-03 11:00,3,418.75,419,418,418.75,91
20131201|2013-12-03 11:30,3,418.75,420,418.5,419.25,192
20131201|2013-12-03 12:00,3,419.25,419.25,418.75,418.75,54
20131201|2013-12-03 12:30,3,418.75,421.25,418.75,421.25,760
20131201|2013-12-03 13:00,3,421.25,423,421.25,422,514
20131201|2013-12-03 19:00,4,421.5,422.25,421.25,422,156
20131201|2013-12-03 19:30,4,422,422.25,422,422.25,10
20131201|2013-12-03 20:00,4,422.25,422.25,422.25,422.25,1
20131201|2013-12-03 20:30,4,422.25,422.25,422.25,422.25,1
20131201|2013-12-03 21:00,4,422.75,422.75,422.75,422.75,1
20131201|2013-12-03 21:30,4,424,424,424,424,2
20131201|2013-12-03 22:00,4,424,424.25,424,424.25,20
20131201|2013-12-03 23:30,4,424,424,424,424,1
20131201|2013-12-04 01:30,4,423.75,423.75,422.5,422.5,38
20131201|2013-12-04 02:00,4,423.5,423.5,422.75,422.75,54
20131201|2013-12-04 02:30,4,421,421,418,418,117
20131201|2013-12-04 03:00,4,418.25,418.25,418.25,418.25,7
20131201|2013-12-04 03:30,4,419.75,419.75,419.75,419.75,3
20131201|2013-12-04 04:00,4,419.75,420.5,419.75,420.5,3
20131201|2013-12-04 04:30,4,419,419,419,419,3
20131201|2013-12-04 05:30,4,421.25,421.25,421.25,421.25,2
20131201|2013-12-04 06:00,4,423.5,424,423.5,424,7
20131201|2013-12-04 06:30,4,424.75,424.75,424.75,424.75,11
20131201|2013-12-04 07:00,4,423.5,423.75,423,423,30
20131201|2013-12-04 07:30,4,423.25,423.25,419,421.25,98
20131201|2013-12-04 08:30,4,421,424.25,419.25,423.75,469
20131201|2013-12-04 09:00,4,424.25,427.5,424,426.75,232
20131201|2013-12-04 09:30,4,426.5,430,425.75,426.25,310
20131201|2013-12-04 10:00,4,426.25,427.25,425.5,425.75,318
20131201|2013-12-04 10:30,4,426.25,426.75,425.75,426,82
20131201|2013-12-04 11:00,4,426,426,424.75,425,176
20131201|2013-12-04 11:30,4,425.75,425.75,424.5,424.5,99
20131201|2013-12-04 12:00,4,424.5,426,424,425.25,292
20131201|2013-12-04 12:30,4,425.25,426,424.5,424.5,93
20131201|2013-12-04 13:00,4,425.5,426,424.5,425.5,173
20131201|2013-12-04 19:00,5,425.5,425.5,424.5,424.5,39
20131201|2013-12-04 19:30,5,424.75,424.75,424.75,424.75,1
20131201|2013-12-04 20:30,5,424.25,424.25,424.25,424.25,3
20131201|2013-12-04 21:00,5,424.25,424.25,424.25,424.25,2
20131201|2013-12-04 23:00,5,425.5,425.5,425.5,425.5,4
20131201|2013-12-05 01:30,5,425.75,425.75,425.75,425.75,8
20131201|2013-12-05 02:00,5,425.25,425.25,425.25,425.25,1
20131201|2013-12-05 02:30,5,424,424,423.5,423.5,6
20131201|2013-12-05 03:00,5,423.5,423.5,423.5,423.5,31
20131201|2013-12-05 03:30,5,423.5,423.5,422.75,422.75,25
20131201|2013-12-05 04:30,5,422.5,422.5,422.5,422.5,10
20131201|2013-12-05 06:00,5,422.25,422.25,422,422,8
20131201|2013-12-05 07:00,5,421.5,421.75,421.25,421.75,39
20131201|2013-12-05 07:30,5,421.25,421.25,420.5,420.5,10
20131201|2013-12-05 08:30,5,421.75,422.75,421,422,206
20131201|2013-12-05 09:00,5,423,423,420.5,421.25,68
20131201|2013-12-05 09:30,5,421.25,422.5,421.25,422.5,181
20131201|2013-12-05 10:00,5,423.25,424.5,423,424.5,83
20131201|2013-12-05 10:30,5,424.25,426.25,424.25,425.25,77
20131201|2013-12-05 11:00,5,425.25,426,424.5,424.5,199
20131201|2013-12-05 11:30,5,425.75,425.75,424.5,424.5,40
20131201|2013-12-05 12:00,5,424.5,424.75,423.5,424,110
20131201|2013-12-05 12:30,5,424,424.25,423.75,424.25,23
20131201|2013-12-05 13:00,5,424.5,424.5,422.25,423,44
20131201|2013-12-05 19:00,6,422.5,422.5,422,422,32
20131201|2013-12-05 19:30,6,422.25,422.25,422.25,422.25,14
20131201|2013-12-05 21:00,6,421.25,421.75,420.75,421.75,21
20131201|2013-12-05 22:30,6,422,422,421.5,421.5,12
20131201|2013-12-06 00:00,6,421.5,422,421.5,422,5
20131201|2013-12-06 00:30,6,421.5,422,421.5,422,13
20131201|2013-12-06 01:30,6,422.25,422.25,422.25,422.25,1
20131201|2013-12-06 02:00,6,422.75,423,422.75,423,14
20131201|2013-12-06 02:30,6,424,424,424,424,2
20131201|2013-12-06 03:00,6,424,424,424,424,7
20131201|2013-12-06 03:30,6,424,424,424,424,9
20131201|2013-12-06 04:30,6,425,425,425,425,2
20131201|2013-12-06 05:00,6,425,425,425,425,3
20131201|2013-12-06 06:30,6,424,424,424,424,3
20131201|2013-12-06 07:00,6,423.5,423.5,422.75,422.75,3
20131201|2013-12-06 07:30,6,422.25,422.25,422.25,422.25,3
20131201|2013-12-06 08:30,6,422.5,422.5,420,421.25,105
20131201|2013-12-06 09:00,6,421,421,419.75,420,142
20131201|2013-12-06 09:30,6,419.75,421,419.5,421,194
20131201|2013-12-06 10:00,6,421.25,421.25,420.25,420.75,64
20131201|2013-12-06 10:30,6,421.5,422,421.5,422,12
20131201|2013-12-06 11:00,6,423,424,422.25,422.25,37
20131201|2013-12-06 11:30,6,421.75,422,420.75,420.75,35
20131201|2013-12-06 12:00,6,420,421.5,420,421.5,22
20131201|2013-12-06 12:30,6,420.5,421.75,420.5,421.75,47
20131201|2013-12-06 13:00,6,422.25,424,422.25,424,94
20131201|2013-12-08 19:00,9,424,424,424,424,3
20131201|2013-12-08 19:30,9,424,424.5,424,424.25,25
20131201|2013-12-08 20:00,9,424.25,424.25,424.25,424.25,5
20131201|2013-12-08 20:30,9,424.5,424.5,424.5,424.5,5
20131201|2013-12-08 21:00,9,424.5,424.5,424.5,424.5,33
20131201|2013-12-08 21:30,9,425,425,425,425,15
20131201|2013-12-09 00:30,9,426.25,426.25,426.25,426.25,9
20131201|2013-12-09 01:00,9,426.25,426.5,426.25,426.5,7
20131201|2013-12-09 06:00,9,426.75,426.75,426.75,426.75,6
20131201|2013-12-09 06:30,9,426.5,426.5,426.5,426.5,2
20131201|2013-12-09 07:00,9,425.25,425.25,424.5,424.5,5
20131201|2013-12-09 07:30,9,424.25,424.25,423.5,423.5,2
20131201|2013-12-09 08:30,9,425,427,424.25,426.25,119
20131201|2013-12-09 09:00,9,426,426.5,425.5,426.25,94
20131201|2013-12-09 09:30,9,426.25,426.25,422.75,423.75,192
20131201|2013-12-09 10:00,9,423.25,425.25,423.25,425.25,77
20131201|2013-12-09 10:30,9,425.25,428.25,425.25,427.75,84
20131201|2013-12-09 11:00,9,428.5,428.75,427.5,427.5,61
20131201|2013-12-09 11:30,9,427,427.5,426.75,426.75,33
20131201|2013-12-09 12:00,9,427.5,428,427,427.5,26
20131201|2013-12-09 12:30,9,428,428,427.5,427.5,27
20131201|2013-12-09 13:00,9,427.25,429,427,429,127
20131201|2013-12-09 19:00,10,428,428,427.5,427.5,14
20131201|2013-12-09 19:30,10,427.75,427.75,427.75,427.75,1
20131201|2013-12-09 22:00,10,427.5,427.5,427.25,427.25,2
20131201|2013-12-09 22:30,10,428,428,428,428,1
20131201|2013-12-10 01:00,10,428,428.5,428,428.5,14
20131201|2013-12-10 02:00,10,427.75,428,427.75,428,8
20131201|2013-12-10 03:00,10,426.75,426.75,426.5,426.5,21
20131201|2013-12-10 07:00,10,426.75,426.75,426.25,426.25,12
20131201|2013-12-10 07:30,10,426.25,426.5,426.25,426.5,4
20131201|2013-12-10 08:30,10,426.75,427.5,425,426.5,324
20131201|2013-12-10 09:00,10,426,427.5,425.75,427,278
20131201|2013-12-10 09:30,10,427,428.5,426.75,428.5,343
20131201|2013-12-10 10:00,10,428.5,429.25,428.5,428.75,80
20131201|2013-12-10 10:30,10,428.5,429.25,428,428.75,342
20131201|2013-12-10 11:00,10,429.75,431.25,421.75,423,499
20131201|2013-12-10 11:30,10,425,428,424.5,427.25,210
20131201|2013-12-10 12:00,10,426.75,426.75,425,425.5,21
20131201|2013-12-10 12:30,10,425.75,427.75,425.75,427.25,106
20131201|2013-12-10 13:00,10,427.25,427.75,427,427.5,177
20131201|2013-12-10 19:00,11,427.5,427.5,427.5,427.5,7
20131201|2013-12-10 19:30,11,426.5,426.5,426.5,426.5,1
20131201|2013-12-10 20:00,11,426.75,426.75,426,426,6
20131201|2013-12-10 20:30,11,426,426.25,426,426.25,7
20131201|2013-12-10 21:30,11,426.5,427,426.5,427,24
20131201|2013-12-11 01:00,11,428.5,428.5,428.5,428.5,2
20131201|2013-12-11 02:00,11,428.5,428.5,428.5,428.5,4
20131201|2013-12-11 06:30,11,428.5,428.5,428.5,428.5,1
20131201|2013-12-11 07:00,11,428,428,428,428,3
20131201|2013-12-11 07:30,11,428,428.25,427.75,428,12
20131201|2013-12-11 08:30,11,428.25,429,427,429,56
20131201|2013-12-11 09:00,11,428,428.75,427.5,428.75,161
20131201|2013-12-11 09:30,11,429,430.5,428.75,430.5,278
20131201|2013-12-11 10:00,11,430.25,430.25,429,429.25,55
20131201|2013-12-11 10:30,11,429.5,430,428.75,429,60
20131201|2013-12-11 11:00,11,429.5,430.25,429.5,430,13
20131201|2013-12-11 11:30,11,430.25,431.25,430,431,128
20131201|2013-12-11 12:00,11,431,431,430.5,431,83
20131201|2013-12-11 12:30,11,430.75,432,430.75,431.5,42
20131201|2013-12-11 13:00,11,431.5,432,431,431.5,89
20131201|2013-12-11 19:00,12,431.25,431.25,430.25,430.25,8
20131201|2013-12-11 21:00,12,430.75,431,430.75,431,2
20131201|2013-12-12 01:00,12,431,431.75,431,431.75,4
20131201|2013-12-12 01:30,12,431.5,431.75,431.5,431.75,8
20131201|2013-12-12 03:00,12,430,430.75,430,430,28
20131201|2013-12-12 06:00,12,431,431,431,431,5
20131201|2013-12-12 06:30,12,430.5,430.5,429.5,429.5,6
20131201|2013-12-12 07:00,12,429.5,429.5,429.25,429.25,13
20131201|2013-12-12 07:30,12,429.25,431,429.25,431,15
20131201|2013-12-12 08:30,12,430.75,431,427,427.25,290
20131201|2013-12-12 09:00,12,427.25,428.75,427.25,428.75,105
20131201|2013-12-12 09:30,12,428.25,428.25,426.75,427.5,42
20131201|2013-12-12 10:00,12,427,428.5,426,426,140
20131201|2013-12-12 10:30,12,426,427.25,424.25,424.5,234
20131201|2013-12-12 11:00,12,424.5,427.75,424.25,427.75,41
20131201|2013-12-12 11:30,12,428,428.75,426.75,428.75,35
20131201|2013-12-12 12:00,12,428.75,429.75,428.75,429,55
20131201|2013-12-12 12:30,12,428.5,428.75,427.25,428.5,26
20131201|2013-12-12 13:00,12,429,429.5,427,427,58
20131201|2013-12-12 19:00,13,430,430,430,430,2
20131201|2013-12-12 20:00,13,427.5,427.5,427,427,8
20131201|2013-12-13 03:00,13,426.5,426.5,426.5,426.5,1
20131201|2013-12-13 07:30,13,426.5,426.5,426.25,426.25,8
20131201|2013-12-13 08:30,13,426.5,427,423,423,106
20131201|2013-12-13 09:00,13,426,426,421.5,424.5,59
20131201|2013-12-13 09:30,13,423.25,426,423.25,425,5
20131201|2013-12-13 10:00,13,425.25,425.5,420.5,420.75,43
20131201|2013-12-13 10:30,13,421.25,425,421,423,17
20131201|2013-12-13 11:00,13,422.5,422.5,422,422,2
20131201|2013-12-13 11:30,13,420.75,420.75,420.75,420.75,2
20140301|2013-08-13 04:00,13,481,481.5,480.75,480.75,4
20140301|2013-08-13 04:30,13,481,481.5,480.5,480.75,26
20140301|2013-08-13 05:00,13,480.75,480.75,479.25,479.25,4
20140301|2013-08-13 05:30,13,479.5,480.25,479,479.25,22
20140301|2013-08-13 06:00,13,479,480.5,479,479.25,29
20140301|2013-08-13 06:30,13,479.5,480,478.5,480,31
20140301|2013-08-13 07:00,13,480,481,479,480.25,193
20140301|2013-08-13 07:30,13,480.75,481,480.5,481,72
20140301|2013-08-13 08:30,13,481,481,468.5,470.25,1479
20140301|2013-08-13 09:00,13,470.75,472.75,470.5,471.5,244
20140301|2013-08-13 09:30,13,471.5,474.5,470,470.5,711
20140301|2013-08-13 10:00,13,470.25,471.75,469.75,471,240
20140301|2013-08-13 10:30,13,471,471,468.5,469.75,587
20140301|2013-08-13 11:00,13,469.75,472,469.75,470.75,602
20140301|2013-08-13 11:30,13,470.75,471,468,469.75,534
20140301|2013-08-13 12:00,13,470,470,466,466.75,714
20140301|2013-08-13 12:30,13,467,467.5,462.5,464,815
20140301|2013-08-13 13:00,13,463.5,465.5,459,461.25,1400
20140301|2013-08-13 19:00,14,460.75,463,460.5,463,122
20140301|2013-08-13 19:30,14,462.75,464.25,462.75,463.5,52
20140301|2013-08-13 20:00,14,463.25,464,463,464,66
20140301|2013-08-13 20:30,14,463.5,464,463.5,464,20
20140301|2013-08-13 21:00,14,464.25,464.25,463.5,463.5,13
20140301|2013-08-13 21:30,14,463.25,463.25,463.25,463.25,3
20140301|2013-08-13 22:00,14,463.25,463.25,462.75,462.75,16
20140301|2013-08-13 22:30,14,462.5,463,462.5,463,3
20140301|2013-08-13 23:00,14,463,463.25,463,463.25,4
20140301|2013-08-14 00:00,14,463.5,463.75,463.5,463.75,28
20140301|2013-08-14 01:00,14,463.5,463.5,463.5,463.5,1
20140301|2013-08-14 01:30,14,463.5,463.75,462.75,463.75,35
20140301|2013-08-14 02:00,14,463.75,464,463,463,27
20140301|2013-08-14 02:30,14,463,463,462.75,463,14
20140301|2013-08-14 03:00,14,462.75,462.75,461.75,462,27
20140301|2013-08-14 03:30,14,461,461.75,460,461,48
20140301|2013-08-14 04:00,14,460.75,461.25,460.75,461.25,3
20140301|2013-08-14 04:30,14,460.75,461,460.5,460.5,36
20140301|2013-08-14 05:00,14,460.75,461,460.75,461,8
20140301|2013-08-14 05:30,14,461,461.25,460.5,461,37
20140301|2013-08-14 06:00,14,461.5,461.75,461.5,461.75,24
20140301|2013-08-14 06:30,14,462,462.25,461.75,462.25,16
20140301|2013-08-14 07:00,14,461.75,462,461.75,462,10
20140301|2013-08-14 07:30,14,461.75,462.25,461,461.5,27
20140301|2013-08-14 08:30,14,461.75,466,461.5,463.75,1290
20140301|2013-08-14 09:00,14,463.5,465.25,462.75,464,714
20140301|2013-08-14 09:30,14,463.75,465.25,462,464.25,753
20140301|2013-08-14 10:00,14,464,466.5,464,464.25,573
20140301|2013-08-14 10:30,14,464,465.25,464,465.25,323
20140301|2013-08-14 11:00,14,465.5,466,465,466,288
20140301|2013-08-14 11:30,14,465.75,468.25,465.75,467.5,686
20140301|2013-08-14 12:00,14,467.75,467.75,465.5,465.5,384
20140301|2013-08-14 12:30,14,465.5,466.75,465.5,466.25,442
20140301|2013-08-14 13:00,14,466.25,469,466,468.25,748
20140301|2013-08-14 19:00,15,469.25,470.5,468.5,468.5,192
20140301|2013-08-14 19:30,15,468.5,468.5,466.75,466.75,26
20140301|2013-08-14 20:00,15,466.75,467.5,466.75,467,22
20140301|2013-08-14 20:30,15,467,468.75,467,468.75,18
20140301|2013-08-14 21:00,15,469,469,468.75,468.75,15
20140301|2013-08-14 21:30,15,469,469,468.75,469,13
20140301|2013-08-14 22:30,15,468.75,468.75,468.75,468.75,1
20140301|2013-08-15 00:30,15,469.25,469.25,468.5,468.5,6
20140301|2013-08-15 02:00,15,469.5,469.75,469,469.75,9
20140301|2013-08-15 02:30,15,469.5,470,469.25,470,10
20140301|2013-08-15 03:00,15,470,470.5,470,470.5,19
20140301|2013-08-15 03:30,15,470.25,470.75,470.25,470.75,31
20140301|2013-08-15 04:00,15,470.25,471.5,470.25,471.5,12
20140301|2013-08-15 04:30,15,471.5,472,471.5,472,21
20140301|2013-08-15 05:00,15,471.5,472.5,471.5,472.25,17
20140301|2013-08-15 05:30,15,472,472.25,471.5,471.5,115
20140301|2013-08-15 06:00,15,471.5,471.5,469.5,469.5,77
20140301|2013-08-15 06:30,15,469.5,470.75,469.5,470.5,23
20140301|2013-08-15 07:00,15,470.5,474,469.75,474,182
20140301|2013-08-15 07:30,15,474,477.5,474,477.25,388
20140301|2013-08-15 08:30,15,477.75,482.5,475.75,477,2328
20140301|2013-08-15 09:00,15,476.75,481.25,476.75,478.5,1533
20140301|2013-08-15 09:30,15,478.25,487.75,477.75,484.25,3550
20140301|2013-08-15 10:00,15,484.5,484.75,479.75,481.5,1030
20140301|2013-08-15 10:30,15,481.5,482.5,480.25,482,729
20140301|2013-08-15 11:00,15,481.75,485.25,481.5,484.75,897
20140301|2013-08-15 11:30,15,484.75,485,482.5,484.5,724
20140301|2013-08-15 12:00,15,484.5,486.25,483.75,486,1033
20140301|2013-08-15 12:30,15,486.25,486.5,481.75,482.5,738
20140301|2013-08-15 13:00,15,482.25,485.75,481.5,485,1344
20140301|2013-08-15 19:00,16,485,487.75,484.5,486.75,421
20140301|2013-08-15 19:30,16,487,487.25,486.75,486.75,10
20140301|2013-08-15 20:00,16,487,487.5,486.5,487,113
20140301|2013-08-15 20:30,16,486.5,486.5,483.75,483.75,88
20140301|2013-08-15 21:00,16,483.5,483.5,482.25,482.25,42
20140301|2013-08-15 21:30,16,482.25,482.5,482.25,482.5,20
20140301|2013-08-15 22:00,16,482.25,482.25,482.25,482.25,2
20140301|2013-08-15 22:30,16,482.5,482.5,482.5,482.5,1
20140301|2013-08-15 23:30,16,482.25,482.25,482.25,482.25,4
20140301|2013-08-16 00:00,16,482.25,482.5,481.5,481.5,38
20140301|2013-08-16 00:30,16,481.5,481.75,481.25,481.25,5
20140301|2013-08-16 01:00,16,481.75,481.75,481.75,481.75,2
20140301|2013-08-16 01:30,16,481,481.5,481,481.5,37
20140301|2013-08-16 02:00,16,480.75,482,480.75,482,20
20140301|2013-08-16 02:30,16,481.75,483,481.75,482.75,30
20140301|2013-08-16 03:00,16,482.75,482.75,482.75,482.75,1
20140301|2013-08-16 03:30,16,482.75,483,481.25,481.75,35
20140301|2013-08-16 04:00,16,481.75,481.75,479,479,134
20140301|2013-08-16 04:30,16,479,480.25,479,480,17
20140301|2013-08-16 05:00,16,479.5,480.25,479.5,480.25,7
20140301|2013-08-16 05:30,16,479.5,480.25,479.5,479.75,21
20140301|2013-08-16 06:00,16,479.5,480.75,479.5,480.5,25
20140301|2013-08-16 06:30,16,480.5,480.5,480.25,480.5,5
20140301|2013-08-16 07:00,16,480.5,481,480.5,480.75,9
20140301|2013-08-16 07:30,16,481,481.5,480.75,481.5,64
20140301|2013-08-16 08:30,16,480.75,481.5,477.25,478.25,800
20140301|2013-08-16 09:00,16,477.75,480,477.25,477.5,603
20140301|2013-08-16 09:30,16,477.5,479,475.5,477,1014
20140301|2013-08-16 10:00,16,477,477,474,475.75,1082
20140301|2013-08-16 10:30,16,475.5,476,473.75,474.75,388
20140301|2013-08-16 11:00,16,474.5,474.75,473.75,474,449
20140301|2013-08-16 11:30,16,473.75,477.5,473.5,477.25,803
20140301|2013-08-16 12:00,16,477.25,478.5,476,476.75,373
20140301|2013-08-16 12:30,16,476.75,477.75,474.75,474.75,646
20140301|2013-08-16 13:00,16,475,478.5,474.75,476.25,1243
20140301|2013-08-18 19:00,19,485,487,483.25,485.75,306
20140301|2013-08-18 19:30,19,485.5,486,485.25,485.5,36
20140301|2013-08-18 20:00,19,485,485.25,483.5,483.5,33
20140301|2013-08-18 20:30,19,483.75,484.75,483.75,483.75,15
20140301|2013-08-18 21:00,19,484.5,485.5,484.5,485.5,6
20140301|2013-08-18 21:30,19,485.5,485.75,485.25,485.5,12
20140301|2013-08-18 22:00,19,485.25,485.5,485.25,485.5,5
20140301|2013-08-18 22:30,19,485.5,485.5,484.75,484.75,4
20140301|2013-08-18 23:30,19,485,485,485,485,13
20140301|2013-08-19 00:00,19,484.75,485.25,484.75,485.25,5
20140301|2013-08-19 00:30,19,485.5,485.5,485.5,485.5,2
20140301|2013-08-19 01:30,19,485.75,486,485.75,485.75,6
20140301|2013-08-19 02:30,19,486,486.25,486,486,58
20140301|2013-08-19 03:00,19,486,486,485.75,485.75,44
20140301|2013-08-19 03:30,19,485.5,486,485.5,486,5
20140301|2013-08-19 04:00,19,486,486,485.5,485.5,2
20140301|2013-08-19 04:30,19,484.25,484.5,484.25,484.5,29
20140301|2013-08-19 05:00,19,485,485,484.25,484.25,3
20140301|2013-08-19 05:30,19,483.75,484,483.75,483.75,7
20140301|2013-08-19 06:00,19,483.75,484,483.5,484,25
20140301|2013-08-19 06:30,19,483.75,485.25,483.75,484.75,17
20140301|2013-08-19 07:00,19,484.5,484.5,483.5,484,32
20140301|2013-08-19 07:30,19,484,486,484,486,78
20140301|2013-08-19 08:30,19,485.5,489.25,480.5,483.75,906
20140301|2013-08-19 09:00,19,484.5,490.75,484.25,488.25,1789
20140301|2013-08-19 09:30,19,488.5,493,488.5,489.5,1185
20140301|2013-08-19 10:00,19,489.5,490,488.25,490,785
20140301|2013-08-19 10:30,19,489.75,490.25,488.25,489.25,679
20140301|2013-08-19 11:00,19,489,489.75,489,489.25,484
20140301|2013-08-19 11:30,19,489.5,491,489.25,490.75,954
20140301|2013-08-19 12:00,19,491,492.25,490.25,491.5,426
20140301|2013-08-19 12:30,19,491.75,494.5,491.5,494,689
20140301|2013-08-19 13:00,19,494.25,498.5,493.75,498.25,2193
20140301|2013-08-19 19:00,20,497,499,497,498.5,150
20140301|2013-08-19 19:30,20,498.75,498.75,498.5,498.75,18
20140301|2013-08-19 20:00,20,498.25,498.25,495.75,495.75,115
20140301|2013-08-19 20:30,20,495.75,495.75,495.5,495.5,7
20140301|2013-08-19 21:00,20,495.75,495.75,495.25,495.25,55
20140301|2013-08-19 21:30,20,495.5,495.5,495.25,495.25,3
20140301|2013-08-19 22:00,20,495,495,495,495,1
20140301|2013-08-19 22:30,20,495,495.5,495,495.5,19
20140301|2013-08-19 23:00,20,496,496.5,495.25,495.5,28
20140301|2013-08-19 23:30,20,495.75,496.25,495.75,496.25,3
20140301|2013-08-20 00:00,20,495.5,495.5,495,495,15
20140301|2013-08-20 00:30,20,495,495,493.25,493.75,31
20140301|2013-08-20 01:00,20,494.75,494.75,493.75,494,11
20140301|2013-08-20 01:30,20,494,494.5,493.75,493.75,7
20140301|2013-08-20 02:00,20,493.5,493.5,492.5,492.75,7
20140301|2013-08-20 02:30,20,492.75,493,492.75,492.75,7
20140301|2013-08-20 03:00,20,492.25,492.5,491.75,491.75,23
20140301|2013-08-20 03:30,20,492.25,493.75,492.25,493.5,12
20140301|2013-08-20 04:00,20,492.75,492.75,492.75,492.75,2
20140301|2013-08-20 04:30,20,492,493.5,492,493.5,17
20140301|2013-08-20 05:00,20,492.75,492.75,492.25,492.25,190
20140301|2013-08-20 05:30,20,492.5,493.25,492.5,493,114
20140301|2013-08-20 06:00,20,493.75,494,493.75,493.75,8
20140301|2013-08-20 06:30,20,493,494,493,493,204
20140301|2013-08-20 07:00,20,493.5,494.25,492.25,492.25,52
20140301|2013-08-20 07:30,20,492,492.75,492,492.25,93
20140301|2013-08-20 08:30,20,492.75,495.5,492.25,493,652
20140301|2013-08-20 09:00,20,493,493.75,491.75,493,500
20140301|2013-08-20 09:30,20,493,494.25,492.25,492.75,557
20140301|2013-08-20 10:00,20,492.75,495.5,491.25,494.25,937
20140301|2013-08-20 10:30,20,494.5,494.75,491.25,491.5,720
20140301|2013-08-20 11:00,20,491.75,492,486.5,487.75,1090
20140301|2013-08-20 11:30,20,488,491,488,490.75,769
20140301|2013-08-20 12:00,20,491,491,489,489.25,269
20140301|2013-08-20 12:30,20,489,490.75,488.75,489.25,415
20140301|2013-08-20 13:00,20,489.25,489.75,487.75,488,491
20140301|2013-08-20 19:00,21,488,489.25,487.75,488.5,68
20140301|2013-08-20 19:30,21,488.25,489,488.25,488.75,18
20140301|2013-08-20 20:00,21,488.5,488.5,488.5,488.5,5
20140301|2013-08-20 20:30,21,488.75,489,487.75,487.75,18
20140301|2013-08-20 21:00,21,487.5,487.75,487.25,487.75,6
20140301|2013-08-20 21:30,21,487.75,487.75,487.75,487.75,3
20140301|2013-08-20 22:30,21,487.25,487.25,486.5,486.5,5
20140301|2013-08-20 23:00,21,486.75,486.75,486.5,486.5,3
20140301|2013-08-21 00:30,21,487.5,487.5,487.5,487.5,10
20140301|2013-08-21 01:00,21,487.5,487.5,487.25,487.5,7
20140301|2013-08-21 01:30,21,487.5,488.5,487.5,488.5,58
20140301|2013-08-21 02:00,21,488.25,489.25,488.25,489,16
20140301|2013-08-21 02:30,21,487.75,487.75,487.25,487.25,11
20140301|2013-08-21 05:00,21,489.5,490.5,489.5,490.5,150
20140301|2013-08-21 05:30,21,490.5,490.75,490.25,490.25,7
20140301|2013-08-21 06:00,21,490.75,491,490.75,491,69
20140301|2013-08-21 06:30,21,491.25,492.5,491,492.5,52
20140301|2013-08-21 07:00,21,492.5,493.5,492,493.5,67
20140301|2013-08-21 07:30,21,493.5,495.25,493.25,495,250
20140301|2013-08-21 08:30,21,495.75,497,492.75,493,991
20140301|2013-08-21 09:00,21,493,493.5,489.5,489.5,1377
20140301|2013-08-21 09:30,21,489.75,493.25,489.5,492.5,750
20140301|2013-08-21 10:00,21,492.5,493.5,491.25,493.5,513
20140301|2013-08-21 10:30,21,493.5,494.5,492.25,493.5,556
20140301|2013-08-21 11:00,21,493.25,494.25,493.25,494,268
20140301|2013-08-21 11:30,21,493.75,494.75,492.25,492.5,463
20140301|2013-08-21 12:00,21,492.5,493.5,491.5,492.75,336
20140301|2013-08-21 12:30,21,493,497,493,496.25,631
20140301|2013-08-21 13:00,21,496.25,497.5,495,495.5,709
20140301|2013-08-21 19:00,22,494,494,490.75,491,57
20140301|2013-08-21 19:30,22,491,491.75,490.5,491.5,46
20140301|2013-08-21 20:00,22,491.75,491.75,491,491.75,20
20140301|2013-08-21 20:30,22,492.25,492.5,492,492.5,8
20140301|2013-08-21 21:30,22,492,492,491.25,491.25,22
20140301|2013-08-21 22:00,22,491.25,491.25,491,491,4
20140301|2013-08-21 23:00,22,492.25,492.25,492.25,492.25,12
20140301|2013-08-21 23:30,22,492,492,491.75,492,7
20140301|2013-08-22 00:30,22,492,492,491.75,491.75,14
20140301|2013-08-22 01:00,22,491.75,491.75,491.75,491.75,9
20140301|2013-08-22 01:30,22,491.75,491.75,490.75,491.25,15
20140301|2013-08-22 02:00,22,491.25,491.25,490,490.25,46
20140301|2013-08-22 02:30,22,490.5,490.5,490.25,490.25,13
20140301|2013-08-22 03:00,22,490,490,488.25,488.25,45
20140301|2013-08-22 03:30,22,488.5,488.75,488.25,488.25,25
20140301|2013-08-22 04:00,22,488.75,489.25,487.75,487.75,46
20140301|2013-08-22 04:30,22,487.5,488,487,487.75,38
20140301|2013-08-22 05:00,22,487.5,488.25,487.25,488.25,21
20140301|2013-08-22 05:30,22,487.5,488.25,487.5,488.25,13
20140301|2013-08-22 06:00,22,488,488.5,488,488.5,4
20140301|2013-08-22 06:30,22,488,489,488,489,86
20140301|2013-08-22 07:00,22,488.75,490.25,488.25,489.25,92
20140301|2013-08-22 07:30,22,489.25,491.25,489.25,490.5,38
20140301|2013-08-22 08:30,22,490.5,491.75,487.75,491.25,598
20140301|2013-08-22 09:00,22,491,491.5,488.5,489.5,816
20140301|2013-08-22 09:30,22,489.5,489.75,487,487.25,850
20140301|2013-08-22 10:00,22,487.25,487.5,482.5,482.75,1005
20140301|2013-08-22 10:30,22,482.75,484.5,481.5,483.75,802
20140301|2013-08-22 11:00,22,483.75,484,483,483.5,293
20140301|2013-08-22 11:30,22,483,483,481.25,481.75,643
20140301|2013-08-22 12:00,22,481.75,482,480,480.25,673
20140301|2013-08-22 12:30,22,480,481.25,478.75,479,748
20140301|2013-08-22 13:00,22,479,479.25,476.75,477,1585
20140301|2013-08-22 19:00,23,477.75,480.5,476.5,480,133
20140301|2013-08-22 19:30,23,480,481,480,480.5,58
20140301|2013-08-22 20:00,23,480.5,480.75,479.75,479.75,22
20140301|2013-08-22 20:30,23,480,480,479.25,479.5,18
20140301|2013-08-22 21:00,23,479.25,480,479,480,36
20140301|2013-08-22 21:30,23,480.25,480.5,479.75,480.5,57
20140301|2013-08-22 22:00,23,480.5,480.5,480,480,6
20140301|2013-08-22 22:30,23,480.25,480.25,480.25,480.25,1
20140301|2013-08-22 23:00,23,480.5,480.75,480.25,480.25,19
20140301|2013-08-23 00:00,23,480.25,480.25,480.25,480.25,3
20140301|2013-08-23 00:30,23,479.75,480,479.75,480,25
20140301|2013-08-23 01:00,23,480,480.25,480,480.25,17
20140301|2013-08-23 01:30,23,480.5,480.5,480.25,480.25,13
20140301|2013-08-23 02:00,23,480.5,480.75,480.5,480.5,7
20140301|2013-08-23 02:30,23,480.75,480.75,480.25,480.75,16
20140301|2013-08-23 03:00,23,481,481,481,481,2
20140301|2013-08-23 03:30,23,481,481,480.25,480.25,22
20140301|2013-08-23 04:00,23,480,480,479.5,479.5,28
20140301|2013-08-23 04:30,23,479,479.25,478.75,479.25,15
20140301|2013-08-23 05:00,23,479.75,480.25,479.75,480.25,5
20140301|2013-08-23 05:30,23,480,480.25,480,480.25,11
20140301|2013-08-23 06:00,23,480.5,480.5,480.5,480.5,1
20140301|2013-08-23 06:30,23,480,481.25,480,481,18
20140301|2013-08-23 07:00,23,481,482.5,481,481.5,53
20140301|2013-08-23 07:30,23,481.5,483,481.5,482.5,46
20140301|2013-08-23 08:30,23,482.5,486.5,482.5,485.25,1034
20140301|2013-08-23 09:00,23,485.25,485.25,483.75,485,480
20140301|2013-08-23 09:30,23,485,485.5,481,481,821
20140301|2013-08-23 10:00,23,481,481.5,479.5,479.5,478
20140301|2013-08-23 10:30,23,479.75,481.5,479.75,481.5,426
20140301|2013-08-23 11:00,23,481.5,483,481,482.5,420
20140301|2013-08-23 11:30,23,482.5,484.25,481.75,482,530
20140301|2013-08-23 12:00,23,482,483.25,482,482.5,258
20140301|2013-08-23 12:30,23,482.5,484,482.5,484,276
20140301|2013-08-23 13:00,23,483.5,484.25,481.25,481.75,789
20140301|2013-08-25 19:00,26,489.5,496,489.5,493,695
20140301|2013-08-25 19:30,26,493,493.75,493,493,13
20140301|2013-08-25 20:00,26,493,496.25,493,495.75,110
20140301|2013-08-25 20:30,26,495.75,497.5,495.5,497.5,105
20140301|2013-08-25 21:00,26,497.5,500.25,497.5,497.75,487
20140301|2013-08-25 21:30,26,498,498.25,497.5,498,26
20140301|2013-08-25 22:00,26,499.25,500.5,499,499.25,45
20140301|2013-08-25 22:30,26,499,500.5,499,500.5,72
20140301|2013-08-25 23:00,26,501,501,499.5,499.5,18
20140301|2013-08-26 00:00,26,500,500.5,500,500.5,31
20140301|2013-08-26 00:30,26,500.5,500.5,500,500.25,38
20140301|2013-08-26 01:00,26,500,500,499.75,499.75,13
20140301|2013-08-26 01:30,26,500.25,500.25,499.25,499.25,7
20140301|2013-08-26 02:00,26,499.5,499.5,498,498,4
20140301|2013-08-26 02:30,26,497.5,497.75,496.25,497,25
20140301|2013-08-26 03:00,26,497.75,498.5,497.5,498.25,19
20140301|2013-08-26 03:30,26,498.75,500.25,498.75,499.75,55
20140301|2013-08-26 04:00,26,499.75,499.75,498.5,498.75,77
20140301|2013-08-26 04:30,26,499,500.25,499,499.75,106
20140301|2013-08-26 05:00,26,500.25,500.75,500.25,500.75,27
20140301|2013-08-26 05:30,26,500.5,501.5,500.5,501,8
20140301|2013-08-26 06:00,26,501.5,501.5,501.25,501.5,44
20140301|2013-08-26 06:30,26,501.5,503.75,499,499,205
20140301|2013-08-26 07:00,26,498.5,501.25,498,500.75,114
20140301|2013-08-26 07:30,26,500.5,502,500.5,502,49
20140301|2013-08-26 08:30,26,502,508,500,500.25,2819
20140301|2013-08-26 09:00,26,500.25,505,499.25,504.5,653
20140301|2013-08-26 09:30,26,504.75,508.5,504,507.25,1731
20140301|2013-08-26 10:00,26,507,509.5,507,508.75,1477
20140301|2013-08-26 10:30,26,509,510.75,508.75,509.25,899
20140301|2013-08-26 11:00,26,509,510.5,509,510.5,453
20140301|2013-08-26 11:30,26,510.25,520,509.75,515,2661
20140301|2013-08-26 12:00,26,515.5,519.25,515,516.75,1040
20140301|2013-08-26 12:30,26,516.5,518.25,514,518,819
20140301|2013-08-26 13:00,26,518,518.25,511,513.75,1561
20140301|2013-08-26 19:00,27,511.5,515.5,511.5,513.75,290
20140301|2013-08-26 19:30,27,514,515.75,513.5,514.25,260
20140301|2013-08-26 20:00,27,514.75,514.75,511.75,512,121
20140301|2013-08-26 20:30,27,512,512,510.5,511.25,85
20140301|2013-08-26 21:00,27,511.75,512,510.25,512,44
20140301|2013-08-26 21:30,27,511.25,512.5,511,512.5,17
20140301|2013-08-26 22:00,27,513.25,514.5,513.25,513.75,9
20140301|2013-08-26 22:30,27,513.25,513.75,513.25,513.75,5
20140301|2013-08-26 23:00,27,513.75,513.75,513.75,513.75,2
20140301|2013-08-26 23:30,27,513.25,513.5,513.25,513.5,11
20140301|2013-08-27 00:00,27,513.25,513.25,513.25,513.25,1
20140301|2013-08-27 00:30,27,513.5,514.5,513.25,513.75,55
20140301|2013-08-27 01:00,27,513.75,513.75,512.75,512.75,17
20140301|2013-08-27 01:30,27,513.25,513.25,513,513.25,8
20140301|2013-08-27 02:00,27,513,513,512,512,18
20140301|2013-08-27 02:30,27,511.5,512,509.5,509.5,148
20140301|2013-08-27 03:00,27,510.25,510.25,508.5,508.5,152
20140301|2013-08-27 03:30,27,508.75,508.75,507.5,508,36
20140301|2013-08-27 04:00,27,508.5,509,508.25,508.5,15
20140301|2013-08-27 04:30,27,508.25,508.5,508,508.5,29
20140301|2013-08-27 05:00,27,508.75,510.5,508.75,510,27
20140301|2013-08-27 05:30,27,509.75,510,509.5,509.75,21
20140301|2013-08-27 06:00,27,509,510.25,508.75,510.25,40
20140301|2013-08-27 06:30,27,510,511.25,510,510.5,18
20140301|2013-08-27 07:00,27,510.75,511.5,510.25,510.25,90
20140301|2013-08-27 07:30,27,510.25,511.25,510.25,511.25,76
20140301|2013-08-27 08:30,27,512.5,514.75,510.75,512.25,1534
20140301|2013-08-27 09:00,27,512.25,512.75,503.25,505.5,2357
20140301|2013-08-27 09:30,27,505.25,507.25,504,504.75,1854
20140301|2013-08-27 10:00,27,504.75,508.25,504.25,507.5,654
20140301|2013-08-27 10:30,27,507.75,510,507.5,508.5,1136
20140301|2013-08-27 11:00,27,508.5,509.5,508,509.25,800
20140301|2013-08-27 11:30,27,509.25,509.5,504.75,505.75,901
20140301|2013-08-27 12:00,27,506,506,504.25,504.75,514
20140301|2013-08-27 12:30,27,504.75,506.25,503.25,503.75,877
20140301|2013-08-27 13:00,27,503.75,503.75,498,498.25,1687
20140301|2013-08-27 19:00,28,498.75,504.5,498.75,503,151
20140301|2013-08-27 19:30,28,502.75,503,502.25,502.25,16
20140301|2013-08-27 20:00,28,502.5,503,502.5,503,15
20140301|2013-08-27 20:30,28,503.25,503.25,502.5,502.75,23
20140301|2013-08-27 21:00,28,503,503.5,503,503.5,14
20140301|2013-08-27 21:30,28,503.5,503.75,502.75,502.75,9
20140301|2013-08-27 22:00,28,502.75,503,502.75,503,5
20140301|2013-08-27 22:30,28,503,503.5,502.75,503.5,7
20140301|2013-08-27 23:00,28,503.5,503.75,503.5,503.75,10
20140301|2013-08-27 23:30,28,503.5,503.5,502.75,502.75,13
20140301|2013-08-28 00:00,28,502.75,502.75,498.5,498.5,42
20140301|2013-08-28 00:30,28,498.25,500.5,497.75,500.5,43
20140301|2013-08-28 01:00,28,500.25,501.5,500,500,23
20140301|2013-08-28 01:30,28,499.5,499.5,498.25,499,46
20140301|2013-08-28 02:00,28,499,501.5,498.5,501.25,38
20140301|2013-08-28 02:30,28,501.75,503,501.5,503,12
20140301|2013-08-28 03:00,28,502.75,503.25,502.75,503.25,58
20140301|2013-08-28 04:00,28,504,504,503,503,5
20140301|2013-08-28 04:30,28,500.75,501.25,499.25,500.75,25
20140301|2013-08-28 05:00,28,501,501,500.25,500.5,12
20140301|2013-08-28 05:30,28,499.5,499.75,499.5,499.75,2
20140301|2013-08-28 06:00,28,499.75,501,499.5,500.75,17
20140301|2013-08-28 06:30,28,499.5,499.5,495.5,495.75,44
20140301|2013-08-28 07:00,28,495.5,496.75,494.5,496,391
20140301|2013-08-28 07:30,28,496,496,494.5,495.25,428
20140301|2013-08-28 08:30,28,494,498.25,493.5,496,981
20140301|2013-08-28 09:00,28,496.25,496.75,493.5,493.75,512
20140301|2013-08-28 09:30,28,494,497.5,494,496.5,1121
20140301|2013-08-28 10:00,28,496.5,499.25,496.25,496.75,414
20140301|2013-08-28 10:30,28,496.75,496.75,492.75,493,700
20140301|2013-08-28 11:00,28,493,496.25,492.75,495.5,461
20140301|2013-08-28 11:30,28,495.25,495.75,493.75,494,278
20140301|2013-08-28 12:00,28,494,494.5,491.75,493,618
20140301|2013-08-28 12:30,28,493,494.25,492.75,493.5,317
20140301|2013-08-28 13:00,28,493.5,494.5,492.5,492.5,513
20140301|2013-08-28 19:00,29,493.75,494.75,493.5,494.25,107
20140301|2013-08-28 19:30,29,494.25,495,494,495,29
20140301|2013-08-28 20:00,29,494.25,495,493.75,493.75,11
20140301|2013-08-28 20:30,29,494,494,493.25,493.25,13
20140301|2013-08-28 21:00,29,493.25,493.5,493.25,493.5,2
20140301|2013-08-28 21:30,29,493.25,494,493.25,494,16
20140301|2013-08-28 22:00,29,494.5,494.5,494.5,494.5,2
20140301|2013-08-29 00:00,29,494.75,494.75,494.75,494.75,2
20140301|2013-08-29 00:30,29,495,495,493.25,493.25,46
20140301|2013-08-29 01:00,29,492.5,492.75,491.75,492,38
20140301|2013-08-29 01:30,29,492.25,492.25,492,492,15
20140301|2013-08-29 02:00,29,492.75,492.75,492,492.25,11
20140301|2013-08-29 02:30,29,492.5,493.75,492.5,493,10
20140301|2013-08-29 03:00,29,492,492.5,492,492.25,37
20140301|2013-08-29 03:30,29,491.25,491.75,491.25,491.5,19
20140301|2013-08-29 04:00,29,491.5,492.25,491.25,491.25,27
20140301|2013-08-29 04:30,29,491.25,492,491,492,60
20140301|2013-08-29 05:00,29,491.75,492.5,491.25,492.5,31
20140301|2013-08-29 05:30,29,493,493.25,492.75,492.75,9
20140301|2013-08-29 06:00,29,492.75,492.75,492,492,23
20140301|2013-08-29 06:30,29,491.75,492,491.25,491.5,100
20140301|2013-08-29 07:00,29,491.5,492.75,491.25,492,209
20140301|2013-08-29 07:30,29,492,492.75,491.5,492,108
20140301|2013-08-29 08:30,29,492,495.25,491.75,495,1415
20140301|2013-08-29 09:00,29,495,496,492,493.25,904
20140301|2013-08-29 09:30,29,493,496,492.25,494.5,904
20140301|2013-08-29 10:00,29,494.5,495.25,492.5,493.75,561
20140301|2013-08-29 10:30,29,493.75,494,490,491,957
20140301|2013-08-29 11:00,29,491,494.5,490.75,494,806
20140301|2013-08-29 11:30,29,494,496.25,493.5,495.75,612
20140301|2013-08-29 12:00,29,496,496,493.75,493.75,294
20140301|2013-08-29 12:30,29,493.5,494.25,492.5,493,292
20140301|2013-08-29 13:00,29,493,495.25,491.75,493.25,660
20140301|2013-08-29 19:00,30,493,493,491.75,492.25,54
20140301|2013-08-29 19:30,30,492.25,492.5,492.25,492.25,47
20140301|2013-08-29 20:00,30,492.25,492.25,491.5,491.5,35
20140301|2013-08-29 20:30,30,491,491.75,490.75,490.75,88
20140301|2013-08-29 21:00,30,491,491.5,491,491,8
20140301|2013-08-29 21:30,30,491,491,489.25,490.5,59
20140301|2013-08-29 22:00,30,490.25,490.25,490.25,490.25,1
20140301|2013-08-29 22:30,30,490.5,490.75,490.5,490.5,5
20140301|2013-08-29 23:00,30,490.75,491,490.25,491,16
20140301|2013-08-29 23:30,30,490.5,490.5,490.5,490.5,1
20140301|2013-08-30 00:00,30,490.5,490.5,489.75,489.75,33
20140301|2013-08-30 00:30,30,489.5,489.5,489.25,489.25,4
20140301|2013-08-30 01:00,30,489.25,489.5,489.25,489.25,4
20140301|2013-08-30 01:30,30,489.5,490,489.5,489.75,45
20140301|2013-08-30 02:00,30,489.5,490.25,489.5,489.5,64
20140301|2013-08-30 02:30,30,489.5,490.5,489.5,490.5,8
20140301|2013-08-30 03:00,30,490.25,490.5,490.25,490.5,23
20140301|2013-08-30 03:30,30,490.5,490.5,489.75,489.75,43
20140301|2013-08-30 04:00,30,490.25,490.25,490.25,490.25,1
20140301|2013-08-30 05:00,30,490.25,490.25,489.75,490,18
20140301|2013-08-30 05:30,30,490,490,489.75,489.75,29
20140301|2013-08-30 06:00,30,489.75,489.75,489.5,489.5,9
20140301|2013-08-30 06:30,30,489.25,489.5,489,489.25,104
20140301|2013-08-30 07:00,30,490,490.5,489.25,490,104
20140301|2013-08-30 07:30,30,489.5,492,489.5,492,87
20140301|2013-08-30 08:30,30,492,494.25,490.75,492.5,1405
20140301|2013-08-30 09:00,30,492.5,493.25,491.5,493,474
20140301|2013-08-30 09:30,30,493.25,494,490.5,490.5,464
20140301|2013-08-30 10:00,30,490.5,492,490.25,491,522
20140301|2013-08-30 10:30,30,491,491,489,490.25,807
20140301|2013-08-30 11:00,30,490.25,492,490,490.25,474
20140301|2013-08-30 11:30,30,490.75,493.5,490.25,492.5,735
20140301|2013-08-30 12:00,30,492.75,493,490.5,491.25,664
20140301|2013-08-30 12:30,30,491.25,491.5,490.75,491,617
20140301|2013-08-30 13:00,30,491.25,496.75,491.25,495.5,1388
20140301|2013-09-02 19:00,3,502,506,502,503.5,642
20140301|2013-09-02 19:30,3,503.25,503.25,499.25,501,652
20140301|2013-09-02 20:00,3,501,501,497.25,497.25,157
20140301|2013-09-02 20:30,3,497.25,498,496,496.25,560
20140301|2013-09-02 21:00,3,496.25,497.25,496.25,497.25,73
20140301|2013-09-02 22:00,3,497.5,498.25,497.5,498,23
20140301|2013-09-02 22:30,3,498,498.5,497.75,498.5,5
20140301|2013-09-02 23:00,3,498.5,498.5,498,498,8
20140301|2013-09-03 00:00,3,499,499.25,499,499.25,2
20140301|2013-09-03 00:30,3,499.25,499.5,499.25,499.5,3
20140301|2013-09-03 01:00,3,499.75,499.75,499.5,499.5,3
20140301|2013-09-03 01:30,3,499.75,499.75,499.75,499.75,1
20140301|2013-09-03 02:00,3,499.75,499.75,499.75,499.75,4
20140301|2013-09-03 02:30,3,500,502.25,500,501.5,226
20140301|2013-09-03 03:00,3,501.25,502.25,501.25,501.75,24
20140301|2013-09-03 03:30,3,501.75,502,501,501.5,30
20140301|2013-09-03 04:00,3,501.25,501.5,500.5,501.5,42
20140301|2013-09-03 04:30,3,501.75,502.25,501.75,502.25,7
20140301|2013-09-03 05:00,3,502.25,502.5,502.25,502.5,3
20140301|2013-09-03 05:30,3,502.25,503.25,502.25,503,33
20140301|2013-09-03 06:00,3,502.75,503,502.5,502.5,9
20140301|2013-09-03 06:30,3,503,503,502.25,502.25,17
20140301|2013-09-03 07:00,3,502,502.5,501.75,502,44
20140301|2013-09-03 07:30,3,502,502,500.75,500.75,85
20140301|2013-09-03 08:30,3,500,501.75,496.75,497.75,894
20140301|2013-09-03 09:00,3,497.5,497.5,493,493,1036
20140301|2013-09-03 09:30,3,492.5,493,484.5,486,2570
20140301|2013-09-03 10:00,3,486.25,487.5,485.25,487,839
20140301|2013-09-03 10:30,3,487,487.25,485,485.25,488
20140301|2013-09-03 11:00,3,485.25,485.5,484.5,484.75,552
20140301|2013-09-03 11:30,3,484.75,485.5,483.75,484.75,879
20140301|2013-09-03 12:00,3,485,485.75,484,484.25,492
20140301|2013-09-03 12:30,3,484.25,486,482.75,485.25,1146
20140301|2013-09-03 13:00,3,485.5,488.75,485.25,488.25,1413
20140301|2013-09-03 19:00,4,488,488,483,483.25,156
20140301|2013-09-03 19:30,4,484,484.5,483.5,483.5,79
20140301|2013-09-03 20:00,4,483.25,483.25,480,482.75,683
20140301|2013-09-03 20:30,4,483,483.75,483,483.5,34
20140301|2013-09-03 21:30,4,482.75,483.75,482.75,483.75,18
20140301|2013-09-03 22:00,4,483.5,484.5,483.5,484.25,16
20140301|2013-09-03 22:30,4,484.25,484.25,484.25,484.25,1
20140301|2013-09-03 23:00,4,484.25,484.25,484.25,484.25,1
20140301|2013-09-03 23:30,4,484.5,484.5,483.75,484.5,13
20140301|2013-09-04 00:00,4,484.5,484.5,483.5,483.5,5
20140301|2013-09-04 00:30,4,483.5,483.75,483.5,483.5,7
20140301|2013-09-04 01:00,4,483.75,484,483,484,65
20140301|2013-09-04 01:30,4,484.5,485.25,484.5,484.75,11
20140301|2013-09-04 02:00,4,485.5,485.5,484.25,484.25,3
20140301|2013-09-04 02:30,4,484,484,482,483,152
20140301|2013-09-04 03:00,4,482.75,483,482.25,482.75,114
20140301|2013-09-04 03:30,4,482.25,482.25,481.75,481.75,29
20140301|2013-09-04 04:00,4,481.5,482.25,481.5,482.25,5
20140301|2013-09-04 04:30,4,482.75,484,482.75,483,44
20140301|2013-09-04 05:00,4,483,483,483,483,18
20140301|2013-09-04 05:30,4,484,484,483.75,483.75,7
20140301|2013-09-04 06:00,4,483.75,483.75,483.25,483.5,36
20140301|2013-09-04 06:30,4,483.5,484.25,483,483.5,30
20140301|2013-09-04 07:00,4,483.5,484,483.25,483.75,171
20140301|2013-09-04 07:30,4,484,485,484,484.75,56
20140301|2013-09-04 08:30,4,484.25,486.75,482.75,482.75,1337
20140301|2013-09-04 09:00,4,483,485,482.25,484.5,903
20140301|2013-09-04 09:30,4,485,487,482.25,482.75,1439
20140301|2013-09-04 10:00,4,482.75,483.5,480.25,481.25,1396
20140301|2013-09-04 10:30,4,481.75,484.5,480,484.25,1297
20140301|2013-09-04 11:00,4,484.25,484.5,482.75,483,438
20140301|2013-09-04 11:30,4,482.75,483,480.5,480.75,593
20140301|2013-09-04 12:00,4,481,481,479,480.75,502
20140301|2013-09-04 12:30,4,480.5,482.25,480.25,480.5,487
20140301|2013-09-04 13:00,4,480.25,482.75,480,482.25,812
20140301|2013-09-04 19:00,5,482,482,479.5,479.5,128
20140301|2013-09-04 19:30,5,479.5,480.25,479.25,480.25,85
20140301|2013-09-04 20:00,5,480.5,480.75,480.5,480.5,20
20140301|2013-09-04 20:30,5,480.25,480.75,480.25,480.75,20
20140301|2013-09-04 21:00,5,480.5,480.75,480.5,480.75,24
20140301|2013-09-04 21:30,5,480.75,481,480.75,481,6
20140301|2013-09-04 22:00,5,480.75,481,480.75,481,4
20140301|2013-09-04 22:30,5,480.75,480.75,480.75,480.75,1
20140301|2013-09-04 23:00,5,480.75,480.75,480.75,480.75,1
20140301|2013-09-04 23:30,5,481,482,481,482,18
20140301|2013-09-05 00:00,5,482,482,481.75,482,9
20140301|2013-09-05 00:30,5,481.75,481.75,481.75,481.75,1
20140301|2013-09-05 01:30,5,481.75,482,481.75,482,7
20140301|2013-09-05 02:00,5,482,482,481.75,481.75,21
20140301|2013-09-05 02:30,5,482,482,481,481.25,13
20140301|2013-09-05 03:00,5,481,481.25,480.5,480.75,35
20140301|2013-09-05 03:30,5,480.75,480.75,479.75,479.75,59
20140301|2013-09-05 04:00,5,479.5,481.25,479,480,113
20140301|2013-09-05 04:30,5,480.25,480.5,479,479.25,97
20140301|2013-09-05 05:00,5,479.5,481.75,479.5,481.75,25
20140301|2013-09-05 05:30,5,481.75,481.75,481,481,9
20140301|2013-09-05 06:00,5,480.5,481,480.5,481,7
20140301|2013-09-05 06:30,5,480.75,480.75,480.25,480.25,21
20140301|2013-09-05 07:00,5,479.5,479.75,478.75,479,43
20140301|2013-09-05 07:30,5,478.75,478.75,477.25,477.25,177
20140301|2013-09-05 08:30,5,477.25,479.25,475.75,475.75,1843
20140301|2013-09-05 09:00,5,475.75,476.25,473.25,475.5,1358
20140301|2013-09-05 09:30,5,475.5,475.5,472.25,472.75,1028
20140301|2013-09-05 10:00,5,472.75,473.25,470,471.25,1302
20140301|2013-09-05 10:30,5,471.25,474.25,470.75,473.25,822
20140301|2013-09-05 11:00,5,473.25,475.75,473.25,474.75,880
20140301|2013-09-05 11:30,5,475,475.75,472.5,472.75,414
20140301|2013-09-05 12:00,5,472.75,474.25,472.5,473.25,520
20140301|2013-09-05 12:30,5,473,473.25,471.75,472.5,569
20140301|2013-09-05 13:00,5,472.5,474.75,472.5,474,810
20140301|2013-09-05 19:00,6,474,474.25,473.75,474,210
20140301|2013-09-05 19:30,6,474.25,474.5,474,474.5,7
20140301|2013-09-05 20:00,6,474.25,474.5,474,474,11
20140301|2013-09-05 20:30,6,475,475,474.25,474.5,11
20140301|2013-09-05 21:00,6,475,475,475,475,19
20140301|2013-09-05 21:30,6,474.5,474.75,474,474.75,18
20140301|2013-09-05 22:00,6,475,475,474,474.5,39
20140301|2013-09-05 22:30,6,474.5,475,474.25,474.75,28
20140301|2013-09-05 23:00,6,474.75,475.75,474.5,475.5,200
20140301|2013-09-05 23:30,6,475.25,475.5,475.25,475.5,4
20140301|2013-09-06 00:00,6,475,475.25,475,475.25,23
20140301|2013-09-06 00:30,6,475.5,476,475.5,475.75,20
20140301|2013-09-06 01:00,6,475.5,476,475,475.5,24
20140301|2013-09-06 01:30,6,475.25,476.5,475.25,476.25,15
20140301|2013-09-06 02:00,6,476.75,477,476.25,476.25,30
20140301|2013-09-06 02:30,6,476.5,476.5,475.25,475.25,37
20140301|2013-09-06 03:00,6,475,475.75,475,475,111
20140301|2013-09-06 03:30,6,474.75,475.25,474.75,475.25,42
20140301|2013-09-06 04:00,6,475,475.25,475,475.25,204
20140301|2013-09-06 04:30,6,475.25,476,475.25,476,137
20140301|2013-09-06 05:00,6,475.75,476,475,475.25,244
20140301|2013-09-06 05:30,6,475.25,475.25,475.25,475.25,17
20140301|2013-09-06 06:00,6,475.5,476,475.5,476,13
20140301|2013-09-06 06:30,6,475.75,476.25,475.5,475.5,48
20140301|2013-09-06 07:00,6,475.5,477.25,475.5,476.75,101
20140301|2013-09-06 07:30,6,477,477.5,476.5,476.5,45
20140301|2013-09-06 08:30,6,476.75,478.25,473.75,474.5,2272
20140301|2013-09-06 09:00,6,474.25,477.5,474.25,476,612
20140301|2013-09-06 09:30,6,476,477.5,475,475.75,833
20140301|2013-09-06 10:00,6,475.75,477.25,475.5,476,791
20140301|2013-09-06 10:30,6,476,476,472.75,475.25,1412
20140301|2013-09-06 11:00,6,475.25,475.75,475,475.75,240
20140301|2013-09-06 11:30,6,475.75,477,475.75,476.75,318
20140301|2013-09-06 12:00,6,476.75,480.5,476.5,479.5,1261
20140301|2013-09-06 12:30,6,479.5,480.75,478.25,479,918
20140301|2013-09-06 13:00,6,479.75,481.5,479,481,1315
20140301|2013-09-08 19:00,9,481.25,483.5,480,482.25,307
20140301|2013-09-08 19:30,9,482.25,482.25,481.5,481.5,12
20140301|2013-09-08 20:00,9,481.75,482.5,478.5,478.5,158
20140301|2013-09-08 20:30,9,478.5,479.25,478.25,478.75,31
20140301|2013-09-08 21:00,9,478.75,479.5,478.75,479.5,31
20140301|2013-09-08 21:30,9,479.25,479.25,479.25,479.25,10
20140301|2013-09-08 22:00,9,478.75,479.75,478.5,479,24
20140301|2013-09-08 22:30,9,479.75,479.75,479,479.75,50
20140301|2013-09-09 01:00,9,479.75,479.75,479.5,479.5,3
20140301|2013-09-09 01:30,9,479.5,480,479.5,480,12
20140301|2013-09-09 02:00,9,479.5,479.5,479.5,479.5,1
20140301|2013-09-09 02:30,9,479.25,479.25,478.25,478.5,52
20140301|2013-09-09 03:00,9,478.25,478.75,478.25,478.75,47
20140301|2013-09-09 03:30,9,478.75,479,478.25,478.75,25
20140301|2013-09-09 04:00,9,478.5,479,478.25,479,17
20140301|2013-09-09 04:30,9,478.75,478.75,478.5,478.75,25
20140301|2013-09-09 05:00,9,479,479.25,479,479,3
20140301|2013-09-09 05:30,9,479,479.75,479,479.5,61
20140301|2013-09-09 06:00,9,479.5,480.25,479.25,479.25,71
20140301|2013-09-09 06:30,9,479.5,479.75,479.5,479.5,37
20140301|2013-09-09 07:00,9,479.75,479.75,478.75,479.25,63
20140301|2013-09-09 07:30,9,479.5,479.5,478.75,479,82
20140301|2013-09-09 08:30,9,479,482.5,478.5,481.75,1229
20140301|2013-09-09 09:00,9,481.5,482,480.5,481.5,493
20140301|2013-09-09 09:30,9,481.75,482.25,477.75,478.75,1252
20140301|2013-09-09 10:00,9,478.5,478.5,474.5,475.25,1896
20140301|2013-09-09 10:30,9,475.25,476.5,474.5,476,463
20140301|2013-09-09 11:00,9,476,477.25,476,476,402
20140301|2013-09-09 11:30,9,476,476.5,474.25,474.75,463
20140301|2013-09-09 12:00,9,475.25,476.5,475,476.25,228
20140301|2013-09-09 12:30,9,476.25,476.75,474.5,476.5,559
20140301|2013-09-09 13:00,9,476.25,477,475.75,476.25,446
20140301|2013-09-09 19:00,10,475.25,475.75,474,474,169
20140301|2013-09-09 19:30,10,474.5,475.25,474.25,475.25,124
20140301|2013-09-09 20:00,10,475,475.5,475,475.5,21
20140301|2013-09-09 20:30,10,475.25,475.25,475,475,9
20140301|2013-09-09 21:00,10,474.75,475,474,474,36
20140301|2013-09-09 21:30,10,474.25,474.5,474.25,474.25,11
20140301|2013-09-09 22:00,10,474,474,474,474,1
20140301|2013-09-09 23:00,10,474,474,474,474,2
20140301|2013-09-09 23:30,10,474.25,474.5,474,474.5,19
20140301|2013-09-10 00:00,10,474.75,474.75,474.5,474.5,8
20140301|2013-09-10 00:30,10,475,475,475,475,6
20140301|2013-09-10 01:00,10,474.75,475,474.75,475,2
20140301|2013-09-10 01:30,10,475,475.5,475,475.5,5
20140301|2013-09-10 02:00,10,475,475.75,475,475.75,6
20140301|2013-09-10 02:30,10,475.25,475.75,475.25,475.5,24
20140301|2013-09-10 03:00,10,475.5,475.5,475.5,475.5,11
20140301|2013-09-10 03:30,10,475.5,476.25,475.5,476,51
20140301|2013-09-10 04:00,10,475.75,476.25,475.75,476,10
20140301|2013-09-10 04:30,10,476.25,476.75,476.25,476.75,32
20140301|2013-09-10 05:00,10,476.5,477,476.5,476.75,38
20140301|2013-09-10 06:00,10,476.5,476.5,476,476.5,69
20140301|2013-09-10 06:30,10,476.75,476.75,475.75,476,136
20140301|2013-09-10 07:00,10,476.5,476.5,476,476,37
20140301|2013-09-10 07:30,10,475.75,476.25,475.25,475.5,73
20140301|2013-09-10 08:30,10,475.75,479.75,475.75,478.5,1696
20140301|2013-09-10 09:00,10,478.25,480.5,478,479.75,432
20140301|2013-09-10 09:30,10,480,481.75,480,480.75,1321
20140301|2013-09-10 10:00,10,480.75,481,477.5,478.25,1355
20140301|2013-09-10 10:30,10,478.5,480.5,478.25,480.5,422
20140301|2013-09-10 11:00,10,480.75,480.75,480,480.5,226
20140301|2013-09-10 11:30,10,480.5,481.25,480.5,480.5,262
20140301|2013-09-10 12:00,10,480.5,481.25,480.5,481.25,885
20140301|2013-09-10 12:30,10,481.25,481.5,480.75,481.25,452
20140301|2013-09-10 13:00,10,481.5,482.5,481,481.5,663
20140301|2013-09-10 19:00,11,482,482,480,480.25,316
20140301|2013-09-10 19:30,11,480,480,479.25,479.5,111
20140301|2013-09-10 20:00,11,480,480.5,479.5,479.75,162
20140301|2013-09-10 20:30,11,479.5,480.25,479.5,479.5,98
20140301|2013-09-10 21:00,11,479.5,479.75,479.5,479.75,79
20140301|2013-09-10 21:30,11,480,480.25,479.75,480.25,36
20140301|2013-09-10 22:00,11,479.5,479.5,479,479,4
20140301|2013-09-10 23:00,11,479,479.25,479,479.25,22
20140301|2013-09-10 23:30,11,479.5,479.5,479.25,479.5,5
20140301|2013-09-11 00:00,11,480,480.25,480,480.25,6
20140301|2013-09-11 00:30,11,480.25,480.25,480.25,480.25,6
20140301|2013-09-11 01:30,11,480,481,479.75,480.25,10
20140301|2013-09-11 02:00,11,480.5,481.25,480.5,480.75,11
20140301|2013-09-11 02:30,11,481,481.25,480.5,481.25,12
20140301|2013-09-11 03:00,11,481.25,481.25,481,481,6
20140301|2013-09-11 03:30,11,480.75,481.5,480.75,481.5,22
20140301|2013-09-11 04:00,11,481.5,482,481.5,481.5,7
20140301|2013-09-11 04:30,11,481.5,481.5,481.5,481.5,1
20140301|2013-09-11 05:00,11,481.5,482.25,481.5,482.25,28
20140301|2013-09-11 05:30,11,482.5,482.5,482.25,482.5,15
20140301|2013-09-11 06:00,11,482.25,482.75,482.25,482.5,25
20140301|2013-09-11 06:30,11,482.5,482.5,481.75,481.75,42
20140301|2013-09-11 07:00,11,481.75,481.75,481.5,481.5,20
20140301|2013-09-11 07:30,11,481.25,482,480.75,482,110
20140301|2013-09-11 08:30,11,481,481.5,479.5,480.5,667
20140301|2013-09-11 09:00,11,480.25,480.75,480,480.5,284
20140301|2013-09-11 09:30,11,480.5,482.5,479.75,481.75,956
20140301|2013-09-11 10:00,11,481.5,482,480.5,482,617
20140301|2013-09-11 10:30,11,481.75,481.75,480.5,481.25,576
20140301|2013-09-11 11:00,11,481.5,481.5,480.75,480.75,408
20140301|2013-09-11 11:30,11,480.75,481.5,480.25,481,1038
20140301|2013-09-11 12:00,11,481,483,480.5,481,1613
20140301|2013-09-11 12:30,11,481,482.5,480.75,481.25,1071
20140301|2013-09-11 13:00,11,481.25,485.5,481.25,485,1649
20140301|2013-09-11 19:00,12,484.5,484.75,483.75,484,298
20140301|2013-09-11 19:30,12,484.25,484.25,483.5,483.75,128
20140301|2013-09-11 20:00,12,483.75,484,483.25,483.25,128
20140301|2013-09-11 20:30,12,483.5,483.5,483.25,483.5,35
20140301|2013-09-11 21:00,12,483.75,483.75,483.75,483.75,1
20140301|2013-09-11 21:30,12,483.5,483.5,482.25,482.75,122
20140301|2013-09-11 22:00,12,482.5,482.5,482,482,32
20140301|2013-09-11 22:30,12,482.75,482.75,482.75,482.75,1
20140301|2013-09-11 23:00,12,482.75,482.75,482.75,482.75,1
20140301|2013-09-11 23:30,12,482,482,482,482,1
20140301|2013-09-12 00:30,12,482,482.25,482,482,5
20140301|2013-09-12 01:00,12,481.5,481.75,481.5,481.75,3
20140301|2013-09-12 01:30,12,481.75,481.75,481,481,13
20140301|2013-09-12 02:00,12,481.25,481.25,481.25,481.25,5
20140301|2013-09-12 02:30,12,482,482,481.5,481.5,34
20140301|2013-09-12 03:00,12,481.5,481.75,481,481.75,21
20140301|2013-09-12 03:30,12,482.5,482.75,482,482.25,24
20140301|2013-09-12 04:00,12,482.75,482.75,482.25,482.25,7
20140301|2013-09-12 04:30,12,482.5,482.75,482.5,482.5,5
20140301|2013-09-12 05:00,12,482.75,482.75,482.25,482.5,17
20140301|2013-09-12 05:30,12,481.75,481.75,481.25,481.25,10
20140301|2013-09-12 06:00,12,481.25,481.5,481,481.5,34
20140301|2013-09-12 06:30,12,481.75,482,481.75,482,13
20140301|2013-09-12 07:00,12,481.75,482.25,481.25,481.5,69
20140301|2013-09-12 07:30,12,482,482.5,481.75,482.25,142
20140301|2013-09-12 08:30,12,482,482.75,481.5,482,1037
20140301|2013-09-12 09:00,12,482.25,483.5,481.75,482.5,817
20140301|2013-09-12 09:30,12,482.25,482.5,480.25,480.75,1874
20140301|2013-09-12 10:00,12,481,481.5,477.5,478,1037
20140301|2013-09-12 10:30,12,477.75,479.75,476.5,479.25,1927
20140301|2013-09-12 11:00,12,479,479,468.75,470.75,4377
20140301|2013-09-12 11:30,12,470.75,474.5,468.5,474.25,2886
20140301|2013-09-12 12:00,12,474.5,476.75,473.75,474,1393
20140301|2013-09-12 12:30,12,474,474.5,472.5,474.5,1399
20140301|2013-09-12 13:00,12,474.75,479.25,474.75,478.5,1880
20140301|2013-09-12 19:00,13,476.75,477.25,475.5,476,460
20140301|2013-09-12 19:30,13,476,476.5,475.75,476,68
20140301|2013-09-12 20:00,13,476,476.5,476,476,48
20140301|2013-09-12 20:30,13,475.75,475.75,475.5,475.5,20
20140301|2013-09-12 21:00,13,475.5,475.5,475.5,475.5,12
20140301|2013-09-12 21:30,13,475.5,475.5,475.5,475.5,2
20140301|2013-09-12 22:00,13,475.75,476,475.75,476,13
20140301|2013-09-12 22:30,13,475.75,475.75,475.75,475.75,4
20140301|2013-09-12 23:00,13,476,476,476,476,6
20140301|2013-09-12 23:30,13,476,476,475.75,475.75,2
20140301|2013-09-13 00:00,13,476,476,476,476,5
20140301|2013-09-13 01:00,13,475.75,475.75,475.25,475.25,17
20140301|2013-09-13 01:30,13,475.5,475.75,474.75,474.75,19
20140301|2013-09-13 02:00,13,475.25,476.25,475.25,475.75,15
20140301|2013-09-13 02:30,13,475.5,475.5,475.5,475.5,2
20140301|2013-09-13 03:00,13,475.25,476.5,475.25,476.5,20
20140301|2013-09-13 03:30,13,476.75,476.75,476,476.25,18
20140301|2013-09-13 04:00,13,476.25,476.75,476.25,476.5,31
20140301|2013-09-13 04:30,13,476.5,477.5,476.5,477.5,28
20140301|2013-09-13 05:00,13,477.25,477.75,477.25,477.5,22
20140301|2013-09-13 05:30,13,477.5,478,477,477,30
20140301|2013-09-13 06:00,13,477,477,476.75,476.75,4
20140301|2013-09-13 06:30,13,476.5,476.5,476,476.25,28
20140301|2013-09-13 07:00,13,477,477,476.25,476.25,39
20140301|2013-09-13 07:30,13,476.25,477.25,476.25,476.75,66
20140301|2013-09-13 08:30,13,475.5,476.75,474.5,475,992
20140301|2013-09-13 09:00,13,475,475,473,473.25,997
20140301|2013-09-13 09:30,13,473.5,474.25,472.5,472.75,1278
20140301|2013-09-13 10:00,13,472.5,472.5,471.25,471.75,803
20140301|2013-09-13 10:30,13,471.5,472,471,471.25,600
20140301|2013-09-13 11:00,13,471,471.75,470.25,471.25,594
20140301|2013-09-13 11:30,13,471.5,472,470.75,471.5,328
20140301|2013-09-13 12:00,13,471.75,472.5,471.25,472.25,303
20140301|2013-09-13 12:30,13,472.25,473.25,472,473.25,374
20140301|2013-09-13 13:00,13,473.25,473.25,471,471.5,988
20140301|2013-09-15 19:00,16,470,470,466.75,466.75,393
20140301|2013-09-15 19:30,16,467.5,468.5,467.25,468.25,114
20140301|2013-09-15 20:00,16,468,468.75,468,468.5,106
20140301|2013-09-15 20:30,16,468.5,468.75,468,468,22
20140301|2013-09-15 21:00,16,467.5,468,467.5,468,58
20140301|2013-09-15 21:30,16,468,468,468,468,1
20140301|2013-09-15 22:00,16,468,468,468,468,5
20140301|2013-09-15 22:30,16,467.75,467.75,467.5,467.5,7
20140301|2013-09-15 23:00,16,467.5,467.5,467.5,467.5,3
20140301|2013-09-15 23:30,16,467.25,467.25,467.25,467.25,2
20140301|2013-09-16 00:00,16,467.5,467.5,467.25,467.25,14
20140301|2013-09-16 00:30,16,467,467.25,467,467,58
20140301|2013-09-16 01:00,16,467.25,468.25,467.25,468,13
20140301|2013-09-16 01:30,16,468,469.25,468,469,24
20140301|2013-09-16 02:00,16,469,469.75,468.75,469,387
20140301|2013-09-16 02:30,16,469.25,469.75,469.25,469.5,19
20140301|2013-09-16 03:00,16,469.75,470.25,469.75,470,31
20140301|2013-09-16 03:30,16,470,470,469.5,469.75,26
20140301|2013-09-16 04:00,16,469.5,469.5,469.25,469.5,4
20140301|2013-09-16 04:30,16,469.25,471.5,469.25,471.5,78
20140301|2013-09-16 05:00,16,471.5,472,471.25,471.75,228
20140301|2013-09-16 05:30,16,471.75,473.5,471.75,473,50
20140301|2013-09-16 06:00,16,473,473,472.5,472.5,7
20140301|2013-09-16 06:30,16,472.5,472.5,472,472,63
20140301|2013-09-16 07:00,16,472,472,471.25,471.25,14
20140301|2013-09-16 07:30,16,471,472,471,471.5,41
20140301|2013-09-16 08:30,16,471.5,471.75,470.25,471.75,769
20140301|2013-09-16 09:00,16,472,474.25,471.5,471.75,623
20140301|2013-09-16 09:30,16,471.75,474,469.5,470.25,1678
20140301|2013-09-16 10:00,16,470,470.5,468.5,468.75,629
20140301|2013-09-16 10:30,16,468.75,469,467.5,468.25,797
20140301|2013-09-16 11:00,16,468,469,467.75,468,559
20140301|2013-09-16 11:30,16,467.75,468.5,467.75,467.75,305
20140301|2013-09-16 12:00,16,468,468,466.5,467.25,771
20140301|2013-09-16 12:30,16,467.25,469.25,467,468.5,428
20140301|2013-09-16 13:00,16,468.75,469.5,468,469.25,880
20140301|2013-09-16 19:00,17,469.75,470.25,469,469.5,136
20140301|2013-09-16 19:30,17,469.75,470.25,469.5,470.25,42
20140301|2013-09-16 20:00,17,470,470,469.75,470,102
20140301|2013-09-16 20:30,17,469.75,470,469.75,470,2
20140301|2013-09-16 21:00,17,469.75,470,469.75,470,34
20140301|2013-09-16 21:30,17,470,470,470,470,49
20140301|2013-09-16 22:00,17,470,470,469.75,469.75,26
20140301|2013-09-16 22:30,17,469.75,470.5,469.75,470,46
20140301|2013-09-16 23:00,17,470.75,470.75,470.5,470.5,18
20140301|2013-09-16 23:30,17,470.75,471,470.75,471,6
20140301|2013-09-17 00:00,17,471,471,470.75,470.75,5
20140301|2013-09-17 00:30,17,470.5,470.75,470.5,470.5,15
20140301|2013-09-17 01:30,17,470.75,472,470.75,471.5,21
20140301|2013-09-17 02:00,17,472,472.75,472,472.75,22
20140301|2013-09-17 02:30,17,472.5,473.75,472.5,473,53
20140301|2013-09-17 03:00,17,473,473.75,473,473.5,30
20140301|2013-09-17 03:30,17,473.75,476.75,473.75,476.5,207
20140301|2013-09-17 04:00,17,476.5,476.5,475,475,27
20140301|2013-09-17 04:30,17,475,475,473.75,473.75,84
20140301|2013-09-17 05:00,17,473,476,471,475.25,200
20140301|2013-09-17 05:30,17,475.25,476.5,475,476.5,688
20140301|2013-09-17 06:00,17,476.25,479,476.25,478.25,260
20140301|2013-09-17 06:30,17,478.5,480.5,477,478,212
20140301|2013-09-17 07:00,17,478.75,479,476,476.5,298
20140301|2013-09-17 07:30,17,476.5,479.5,476.5,478.75,288
20140301|2013-09-17 08:30,17,478.5,479.75,474,475.25,2811
20140301|2013-09-17 09:00,17,475.25,475.25,471.5,472.75,1388
20140301|2013-09-17 09:30,17,472.75,473,469.25,469.5,1543
20140301|2013-09-17 10:00,17,469.5,470.5,468.25,469.75,935
20140301|2013-09-17 10:30,17,469.5,469.5,465.75,467,1657
20140301|2013-09-17 11:00,17,466.75,468.75,466.5,468.25,918
20140301|2013-09-17 11:30,17,468.25,468.5,466.5,466.75,463
20140301|2013-09-17 12:00,17,466.75,467.5,466.5,467.25,275
20140301|2013-09-17 12:30,17,467.25,469.25,467.25,468.25,1081
20140301|2013-09-17 13:00,17,468.5,468.5,466,466.5,852
20140301|2013-09-17 19:00,18,466.5,467.25,466,466.75,151
20140301|2013-09-17 19:30,18,467,467,466.25,467,62
20140301|2013-09-17 20:00,18,467,467.75,467,467.25,96
20140301|2013-09-17 20:30,18,467,467.5,467,467.5,7
20140301|2013-09-17 21:00,18,467.5,467.5,467.5,467.5,6
20140301|2013-09-17 21:30,18,467.75,468,467.75,468,12
20140301|2013-09-17 22:00,18,467.25,467.5,467.25,467.5,3
20140301|2013-09-17 22:30,18,468.25,469,467.25,468,45
20140301|2013-09-17 23:30,18,467.75,467.75,467.75,467.75,3
20140301|2013-09-18 00:00,18,468.5,468.5,468.5,468.5,1
20140301|2013-09-18 00:30,18,468.5,468.5,468.5,468.5,3
20140301|2013-09-18 01:00,18,468.5,468.5,468.5,468.5,4
20140301|2013-09-18 01:30,18,468.25,468.25,468.25,468.25,11
20140301|2013-09-18 02:00,18,468.25,468.75,468.25,468.5,24
20140301|2013-09-18 02:30,18,468.25,468.75,468.25,468.75,22
20140301|2013-09-18 03:00,18,468.75,469.25,467.5,467.5,97
20140301|2013-09-18 03:30,18,467.25,467.75,467.25,467.5,12
20140301|2013-09-18 04:00,18,467.75,467.75,467.75,467.75,9
20140301|2013-09-18 04:30,18,468,468.5,468,468.25,100
20140301|2013-09-18 05:00,18,468.25,468.25,467.25,467.75,42
20140301|2013-09-18 05:30,18,467.75,468,467.5,467.5,7
20140301|2013-09-18 06:00,18,467.5,467.75,467,467.25,179
20140301|2013-09-18 06:30,18,467.5,467.5,466.75,467,172
20140301|2013-09-18 07:00,18,466.75,466.75,466,466.75,99
20140301|2013-09-18 07:30,18,466.5,466.5,466,466.25,53
20140301|2013-09-18 08:30,18,466.25,468.25,465.75,467.25,1161
20140301|2013-09-18 09:00,18,467.5,467.5,466.75,467,381
20140301|2013-09-18 09:30,18,467,468.25,467,468,786
20140301|2013-09-18 10:00,18,468,468.25,465.5,465.75,1270
20140301|2013-09-18 10:30,18,465.5,466,465,465,1067
20140301|2013-09-18 11:00,18,465,465.25,464.5,465.25,1622
20140301|2013-09-18 11:30,18,465.25,465.75,465,465.5,336
20140301|2013-09-18 12:00,18,465.5,465.75,465,465.5,417
20140301|2013-09-18 12:30,18,465.5,466.75,465.5,466.5,1376
20140301|2013-09-18 13:00,18,466.75,469.75,466.5,469.25,2963
20140301|2013-09-18 19:00,19,469.5,471,469.5,469.75,168
20140301|2013-09-18 19:30,19,469.75,471,469.75,469.75,62
20140301|2013-09-18 20:00,19,470,470,469.5,469.5,64
20140301|2013-09-18 20:30,19,469.5,469.5,469.5,469.5,4
20140301|2013-09-18 21:00,19,469.75,469.75,469.75,469.75,13
20140301|2013-09-18 21:30,19,470,470.5,470,470,45
20140301|2013-09-18 22:00,19,470.5,470.5,470.25,470.25,24
20140301|2013-09-18 22:30,19,469.75,470.25,469.75,470.25,17
20140301|2013-09-18 23:00,19,470.25,470.25,470.25,470.25,2
20140301|2013-09-18 23:30,19,470.75,471,470.5,470.5,60
20140301|2013-09-19 00:00,19,470.5,470.5,470.5,470.5,1
20140301|2013-09-19 00:30,19,470.25,470.75,470.25,470.75,14
20140301|2013-09-19 01:00,19,471,471,470.75,470.75,15
20140301|2013-09-19 01:30,19,471,471.25,470.75,470.75,19
20140301|2013-09-19 02:00,19,470.75,471.5,470.75,471.25,31
20140301|2013-09-19 02:30,19,471.75,472,471.25,472,190
20140301|2013-09-19 03:00,19,472,473,472,472.5,102
20140301|2013-09-19 03:30,19,472.75,472.75,472.5,472.5,17
20140301|2013-09-19 04:00,19,472.25,472.5,472,472.25,48
20140301|2013-09-19 04:30,19,472.75,473.5,472.25,472.25,264
20140301|2013-09-19 05:00,19,472.25,473.5,472,473,370
20140301|2013-09-19 05:30,19,473.25,474.75,473.25,474,300
20140301|2013-09-19 06:00,19,474,474.5,473.75,474.25,133
20140301|2013-09-19 06:30,19,474.25,474.25,472.25,472.5,87
20140301|2013-09-19 07:00,19,472.5,473.5,471.5,472.25,156
20140301|2013-09-19 07:30,19,472.25,472.75,471.25,472.75,174
20140301|2013-09-19 08:30,19,472.5,474.5,470.75,471.25,1655
20140301|2013-09-19 09:00,19,471,471.5,469.5,471.25,646
20140301|2013-09-19 09:30,19,471.5,475.75,471.25,474.75,2717
20140301|2013-09-19 10:00,19,475,475,473,474,680
20140301|2013-09-19 10:30,19,474.25,474.5,472.25,473.25,376
20140301|2013-09-19 11:00,19,473.25,473.5,470.5,471,654
20140301|2013-09-19 11:30,19,471,471,469.5,469.75,750
20140301|2013-09-19 12:00,19,469.75,470,468,469,767
20140301|2013-09-19 12:30,19,469,470.5,468.25,470,466
20140301|2013-09-19 13:00,19,470,473.25,470,472.5,1107
20140301|2013-09-19 19:00,20,472,472,469,469,104
20140301|2013-09-19 19:30,20,469,469.25,468.75,469.25,74
20140301|2013-09-19 20:00,20,469.5,469.75,469.5,469.5,5
20140301|2013-09-19 20:30,20,469.25,469.75,469.25,469.75,5
20140301|2013-09-19 21:00,20,469.5,469.75,469.5,469.75,7
20140301|2013-09-19 21:30,20,469.75,470,469.75,470,4
20140301|2013-09-19 22:00,20,470.25,470.25,469.75,469.75,3
20140301|2013-09-19 22:30,20,469.75,470.75,469.75,470.75,8
20140301|2013-09-19 23:30,20,470.5,470.5,470.5,470.5,1
20140301|2013-09-20 00:00,20,471,471,470.75,471,5
20140301|2013-09-20 00:30,20,471.5,471.75,471.5,471.75,10
20140301|2013-09-20 01:00,20,471.75,471.75,471.75,471.75,5
20140301|2013-09-20 01:30,20,472,472.25,472,472.25,7
20140301|2013-09-20 02:00,20,472.25,472.25,472,472,12
20140301|2013-09-20 02:30,20,471.5,471.75,470.25,471.75,38
20140301|2013-09-20 03:00,20,471.75,471.75,471.75,471.75,1
20140301|2013-09-20 03:30,20,472,472,471.5,471.5,83
20140301|2013-09-20 04:00,20,471.75,471.75,471.5,471.5,39
20140301|2013-09-20 04:30,20,471,471,469.5,470.25,46
20140301|2013-09-20 05:00,20,470.25,470.5,470,470.5,24
20140301|2013-09-20 05:30,20,470.25,470.75,470,470.5,29
20140301|2013-09-20 06:00,20,470.75,470.75,470.75,470.75,2
20140301|2013-09-20 06:30,20,470.25,470.75,470,470.75,75
20140301|2013-09-20 07:00,20,470.75,470.75,470.25,470.75,51
20140301|2013-09-20 07:30,20,470.5,470.75,470.25,470.5,43
20140301|2013-09-20 08:30,20,470.75,471,465.25,466.75,2243
20140301|2013-09-20 09:00,20,467,467,465.25,465.5,608
20140301|2013-09-20 09:30,20,465.25,465.25,463.75,464.75,1620
20140301|2013-09-20 10:00,20,464.75,465.25,464.25,465,738
20140301|2013-09-20 10:30,20,465,465.25,464.25,464.75,497
20140301|2013-09-20 11:00,20,465,465,464.25,464.25,356
20140301|2013-09-20 11:30,20,464.25,464.5,463.75,464.25,462
20140301|2013-09-20 12:00,20,464.25,464.25,463.25,463.5,1256
20140301|2013-09-20 12:30,20,463.5,464.5,463.25,464.5,758
20140301|2013-09-20 13:00,20,464.5,465.25,463.5,463.75,1221
20140301|2013-09-22 19:00,23,463,463.5,461.5,462,1041
20140301|2013-09-22 19:30,23,461.75,462.75,461.75,462.5,113
20140301|2013-09-22 20:00,23,462.75,462.75,461.5,462.75,62
20140301|2013-09-22 20:30,23,463,463,462.25,463,30
20140301|2013-09-22 21:00,23,462.75,463.25,462.75,463.25,20
20140301|2013-09-22 21:30,23,463,463.25,463,463,5
20140301|2013-09-22 22:00,23,462.75,462.75,462.75,462.75,5
20140301|2013-09-22 22:30,23,462.5,462.5,462.5,462.5,2
20140301|2013-09-22 23:00,23,463,463,463,463,7
20140301|2013-09-23 00:00,23,462.5,462.5,462.5,462.5,21
20140301|2013-09-23 00:30,23,463,463,463,463,1
20140301|2013-09-23 01:00,23,463,463.25,463,463.25,10
20140301|2013-09-23 01:30,23,463.5,463.5,462.75,462.75,13
20140301|2013-09-23 02:00,23,463,463,462.5,462.5,88
20140301|2013-09-23 02:30,23,462,462.25,461.75,461.75,22
20140301|2013-09-23 03:00,23,461.75,462.25,461.5,462,45
20140301|2013-09-23 03:30,23,461.75,462.25,461.5,462,30
20140301|2013-09-23 04:00,23,462.25,462.5,462,462,18
20140301|2013-09-23 04:30,23,461.75,462,461.75,461.75,52
20140301|2013-09-23 05:00,23,461.75,462,461.5,461.5,33
20140301|2013-09-23 05:30,23,461.75,461.75,461.75,461.75,15
20140301|2013-09-23 06:00,23,461.75,462,461.75,462,34
20140301|2013-09-23 06:30,23,461.75,461.75,461,461.25,269
20140301|2013-09-23 07:00,23,461,461.25,461,461.25,127
20140301|2013-09-23 07:30,23,461.25,461.5,461,461.25,79
20140301|2013-09-23 08:30,23,462,464.5,462,464.25,823
20140301|2013-09-23 09:00,23,464.25,465.5,463.75,464.25,612
20140301|2013-09-23 09:30,23,464.25,467.75,464.25,466.5,1491
20140301|2013-09-23 10:00,23,466.5,467.5,464.75,465.25,465
20140301|2013-09-23 10:30,23,465.25,466.75,465,466,363
20140301|2013-09-23 11:00,23,466,466.5,465.5,465.5,330
20140301|2013-09-23 11:30,23,465.75,465.75,463.5,464.25,277
20140301|2013-09-23 12:00,23,464.5,465.25,464,465,588
20140301|2013-09-23 12:30,23,465.25,465.75,464.75,465,448
20140301|2013-09-23 13:00,23,465.25,466.25,464.75,466,635
20140301|2013-09-23 19:00,24,465,465.25,464,464.75,222
20140301|2013-09-23 19:30,24,464.75,465,464,465,141
20140301|2013-09-23 20:00,24,465,465.75,464.75,465.5,160
20140301|2013-09-23 20:30,24,465.5,465.75,465.25,465.5,29
20140301|2013-09-23 21:00,24,465.5,466.25,465.5,465.75,52
20140301|2013-09-23 21:30,24,466.25,466.5,466,466.5,35
20140301|2013-09-23 22:00,24,466.25,466.5,466.25,466.5,13
20140301|2013-09-23 23:00,24,466.5,466.75,466.5,466.75,10
20140301|2013-09-23 23:30,24,466.5,466.5,466.5,466.5,1
20140301|2013-09-24 00:00,24,466.5,467,466.5,467,3
20140301|2013-09-24 00:30,24,466.75,466.75,466,466,20
20140301|2013-09-24 01:00,24,466.25,466.75,466.25,466.5,27
20140301|2013-09-24 01:30,24,467,469.5,467,469,201
20140301|2013-09-24 02:00,24,469.25,469.25,468.25,468.75,27
20140301|2013-09-24 02:30,24,468.75,469,468.5,468.5,28
20140301|2013-09-24 03:00,24,468.25,468.25,466.5,466.75,26
20140301|2013-09-24 03:30,24,467.5,468.75,467.25,468.25,107
20140301|2013-09-24 04:30,24,467.75,467.75,467.75,467.75,2
20140301|2013-09-24 05:00,24,467.75,467.75,467.25,467.25,15
20140301|2013-09-24 05:30,24,467.5,467.5,466.75,467.25,20
20140301|2013-09-24 06:00,24,467.5,467.5,466.25,466.25,34
20140301|2013-09-24 06:30,24,466.25,466.5,466,466.5,20
20140301|2013-09-24 07:00,24,466.25,466.25,465,465.75,83
20140301|2013-09-24 07:30,24,465.5,465.5,465.25,465.5,36
20140301|2013-09-24 08:30,24,466,466.25,464.5,464.75,782
20140301|2013-09-24 09:00,24,465,465,462.25,462.75,1127
20140301|2013-09-24 09:30,24,462.75,462.75,461.5,462.25,1994
20140301|2013-09-24 10:00,24,462.25,462.5,461.75,462.25,642
20140301|2013-09-24 10:30,24,462.25,465,462.25,463.5,1248
20140301|2013-09-24 11:00,24,463.75,464,462.25,463.5,533
20140301|2013-09-24 11:30,24,463.25,463.75,461.75,461.75,858
20140301|2013-09-24 12:00,24,462,462.25,461,461.5,582
20140301|2013-09-24 12:30,24,461.25,462,460.75,461.5,1305
20140301|2013-09-24 13:00,24,461.5,461.75,460.5,461.5,955
20140301|2013-09-24 19:00,25,461,462.25,461,462,308
20140301|2013-09-24 19:30,25,462,462.5,461.75,462.25,57
20140301|2013-09-24 20:00,25,462.25,462.25,461.75,461.75,51
20140301|2013-09-24 20:30,25,461.5,461.5,461,461,86
20140301|2013-09-24 21:00,25,461.25,462,461.25,462,34
20140301|2013-09-24 21:30,25,461.75,462,461.75,462,9
20140301|2013-09-24 22:00,25,462.5,462.5,462,462,32
20140301|2013-09-24 22:30,25,462,462,461.75,461.75,3
20140301|2013-09-24 23:00,25,462.5,462.5,462.5,462.5,1
20140301|2013-09-24 23:30,25,462.5,462.5,462.5,462.5,1
20140301|2013-09-25 00:30,25,462.25,462.25,462.25,462.25,1
20140301|2013-09-25 01:00,25,462.5,462.75,462.5,462.5,41
20140301|2013-09-25 01:30,25,462.5,462.75,462.5,462.75,42
20140301|2013-09-25 02:00,25,462.5,462.5,462.5,462.5,11
20140301|2013-09-25 02:30,25,462.5,463.25,462.5,462.75,47
20140301|2013-09-25 03:00,25,463,463.25,462.75,463.25,16
20140301|2013-09-25 03:30,25,463.5,463.5,463.25,463.5,99
20140301|2013-09-25 04:00,25,463.75,464,463.5,463.5,12
20140301|2013-09-25 04:30,25,464,464.5,464,464.5,19
20140301|2013-09-25 05:00,25,464.5,464.5,462.5,463.25,96
20140301|2013-09-25 05:30,25,463.25,463.75,463.25,463.5,37
20140301|2013-09-25 06:00,25,463.5,463.5,463,463,16
20140301|2013-09-25 06:30,25,463,463.25,462.5,462.75,37
20140301|2013-09-25 07:00,25,463,463.25,462.25,463,114
20140301|2013-09-25 07:30,25,462.75,464,462.5,463.75,63
20140301|2013-09-25 08:30,25,463.5,464,461.75,462.25,881
20140301|2013-09-25 09:00,25,462,462.75,460.75,462.75,868
20140301|2013-09-25 09:30,25,462.75,465.25,461.25,464.5,1949
20140301|2013-09-25 10:00,25,464.75,466,464.5,465.75,1467
20140301|2013-09-25 10:30,25,466,468.25,466,467.25,1463
20140301|2013-09-25 11:00,25,467.25,469.25,467,468.75,944
20140301|2013-09-25 11:30,25,468.75,468.75,466.25,467,592
20140301|2013-09-25 12:00,25,467.25,468.25,466.75,467.25,449
20140301|2013-09-25 12:30,25,467.5,469.5,467.25,468.25,511
20140301|2013-09-25 13:00,25,468.25,468.5,466.75,467,919
20140301|2013-09-25 19:00,26,467,467,465.75,466.75,198
20140301|2013-09-25 19:30,26,466.75,467.25,466.75,466.75,53
20140301|2013-09-25 20:00,26,467.25,467.25,465.75,466,14
20140301|2013-09-25 20:30,26,466.75,466.75,466.5,466.75,46
20140301|2013-09-25 21:00,26,466,466,465.5,465.5,19
20140301|2013-09-25 21:30,26,466,466,466,466,2
20140301|2013-09-25 22:00,26,465.5,465.75,465.5,465.5,9
20140301|2013-09-25 22:30,26,465.5,466.25,465.5,466.25,9
20140301|2013-09-26 00:00,26,466.5,468.25,466.5,468,90
20140301|2013-09-26 00:30,26,468,468,467.5,467.75,6
20140301|2013-09-26 01:00,26,468,468,468,468,7
20140301|2013-09-26 01:30,26,468.25,468.5,467.5,467.75,41
20140301|2013-09-26 02:00,26,468,468.25,467.75,468,19
20140301|2013-09-26 02:30,26,467.75,468,467.75,467.75,13
20140301|2013-09-26 03:00,26,468,468,467.75,468,65
20140301|2013-09-26 03:30,26,468,468,466.25,466.25,36
20140301|2013-09-26 04:00,26,466.25,467,466,466.5,30
20140301|2013-09-26 04:30,26,466.5,466.5,465.75,465.75,101
20140301|2013-09-26 05:00,26,465.75,465.75,465,465,107
20140301|2013-09-26 05:30,26,464.75,465,464.5,464.75,310
20140301|2013-09-26 06:00,26,465,465,465,465,7
20140301|2013-09-26 06:30,26,464.75,464.75,463.5,464.25,150
20140301|2013-09-26 07:00,26,464.25,464.75,464,464.75,36
20140301|2013-09-26 07:30,26,465,465.5,464.75,465.25,55
20140301|2013-09-26 08:30,26,465,466.5,464.75,466.25,1709
20140301|2013-09-26 09:00,26,466,467,465.5,466.75,559
20140301|2013-09-26 09:30,26,466.5,468.25,464,465,1660
20140301|2013-09-26 10:00,26,465,465.25,464.5,464.75,623
20140301|2013-09-26 10:30,26,465,465,464,465,687
20140301|2013-09-26 11:00,26,464.75,467,464.75,466.5,1171
20140301|2013-09-26 11:30,26,466.25,466.5,465.75,466.5,613
20140301|2013-09-26 12:00,26,466.5,468,466.25,467.5,654
20140301|2013-09-26 12:30,26,467.25,468.25,466.75,468.25,673
20140301|2013-09-26 13:00,26,468.25,470.25,467.75,469.75,1091
20140301|2013-09-26 19:00,27,469.5,469.5,468,468,225
20140301|2013-09-26 19:30,27,468.5,468.5,468.25,468.5,12
20140301|2013-09-26 20:00,27,468.25,468.75,468,468.75,34
20140301|2013-09-26 20:30,27,468.75,469.25,468.75,469,39
20140301|2013-09-26 21:00,27,469,469.25,469,469,14
20140301|2013-09-26 21:30,27,469.25,469.25,469.25,469.25,2
20140301|2013-09-26 22:30,27,469.5,470,469.5,470,88
20140301|2013-09-26 23:00,27,469.75,469.75,469.75,469.75,1
20140301|2013-09-27 00:30,27,470,470,469.75,469.75,72
20140301|2013-09-27 01:00,27,469.75,469.75,469.75,469.75,3
20140301|2013-09-27 01:30,27,469.75,470,469.5,470,16
20140301|2013-09-27 02:00,27,469.5,469.5,468.5,468.5,60
20140301|2013-09-27 02:30,27,469,469.5,468.75,469,11
20140301|2013-09-27 03:00,27,469,469.25,469,469.25,31
20140301|2013-09-27 03:30,27,469.5,469.5,469.5,469.5,3
20140301|2013-09-27 04:00,27,469.5,471,469.5,471,133
20140301|2013-09-27 04:30,27,470.75,471,469,470.25,56
20140301|2013-09-27 05:00,27,469.75,470,469.25,469.25,182
20140301|2013-09-27 05:30,27,469.5,469.5,469,469,37
20140301|2013-09-27 06:00,27,469,470,469,469,150
20140301|2013-09-27 06:30,27,469.25,469.5,468.75,468.75,78
20140301|2013-09-27 07:00,27,468.75,469,468.5,468.5,140
20140301|2013-09-27 07:30,27,468.25,468.75,468,468.5,155
20140301|2013-09-27 08:30,27,469.5,470.25,468,469.5,1419
20140301|2013-09-27 09:00,27,469.25,471.5,469,470,1254
20140301|2013-09-27 09:30,27,469.75,470.25,468,469.25,1322
20140301|2013-09-27 10:00,27,469.25,469.75,468,468,1697
20140301|2013-09-27 10:30,27,467.75,468,465.75,466.25,732
20140301|2013-09-27 11:00,27,466.25,468.25,466,468,496
20140301|2013-09-27 11:30,27,468.25,468.5,467.25,468.5,494
20140301|2013-09-27 12:00,27,468.5,468.5,467.5,467.5,275
20140301|2013-09-27 12:30,27,467.5,467.75,466.75,466.75,607
20140301|2013-09-27 13:00,27,467,467.25,466,466.5,954
20140301|2013-09-29 19:00,30,465.25,466,465,466,243
20140301|2013-09-29 19:30,30,465.5,466.5,465.5,466,99
20140301|2013-09-29 20:00,30,466,466.25,465.75,466.25,21
20140301|2013-09-29 20:30,30,466,466,465.75,465.75,18
20140301|2013-09-29 21:00,30,465.75,465.75,465.75,465.75,13
20140301|2013-09-29 21:30,30,466,466,466,466,4
20140301|2013-09-29 22:00,30,466,466,466,466,1
20140301|2013-09-29 23:00,30,465.5,465.75,465.5,465.75,2
20140301|2013-09-29 23:30,30,465.75,466,465.75,466,22
20140301|2013-09-30 00:00,30,466.25,466.25,466.25,466.25,4
20140301|2013-09-30 00:30,30,466,466,466,466,1
20140301|2013-09-30 01:00,30,465.75,465.75,465.75,465.75,1
20140301|2013-09-30 01:30,30,465.75,466.25,465.75,466.25,33
20140301|2013-09-30 02:00,30,466.5,466.5,466.25,466.25,11
20140301|2013-09-30 02:30,30,466.5,466.5,466.25,466.25,9
20140301|2013-09-30 03:00,30,466.75,466.75,466.75,466.75,3
20140301|2013-09-30 03:30,30,467,467.25,467,467.25,44
20140301|2013-09-30 04:00,30,467.25,467.25,467.25,467.25,1
20140301|2013-09-30 04:30,30,467,467.5,467,467.5,63
20140301|2013-09-30 05:00,30,467.25,467.25,466.75,466.75,73
20140301|2013-09-30 05:30,30,467,468.25,466.5,468.25,155
20140301|2013-09-30 06:00,30,468.5,469.25,468.25,469,51
20140301|2013-09-30 06:30,30,469.25,469.5,468.75,469,91
20140301|2013-09-30 07:00,30,469.25,469.25,468.25,468.5,204
20140301|2013-09-30 07:30,30,468.5,468.75,468.25,468.25,41
20140301|2013-09-30 08:30,30,468,471,467.5,471,1142
20140301|2013-09-30 09:00,30,471,473.75,470.5,471.75,2168
20140301|2013-09-30 09:30,30,472,474.25,472,473.5,1682
20140301|2013-09-30 10:00,30,473.75,473.75,465.5,466.25,3205
20140301|2013-09-30 10:30,30,466.25,466.5,465,465.5,1837
20140301|2013-09-30 11:00,30,465.25,467.75,459.5,460,6539
20140301|2013-09-30 11:30,30,459.75,460.25,455,457,3447
20140301|2013-09-30 12:00,30,457,458.25,456,458.25,1092
20140301|2013-09-30 12:30,30,458,458.5,457.25,458,706
20140301|2013-09-30 13:00,30,458,458.25,453.5,455.25,2521
20140301|2013-09-30 19:00,1,454.5,454.5,453.25,453.75,324
20140301|2013-09-30 19:30,1,453.75,453.75,453.5,453.75,18
20140301|2013-09-30 20:00,1,454,454.25,453.75,454,78
20140301|2013-09-30 20:30,1,454.5,454.5,454,454.25,138
20140301|2013-09-30 21:00,1,454.5,454.75,453.75,453.75,52
20140301|2013-09-30 21:30,1,454,454.75,454,454.75,4
20140301|2013-09-30 22:00,1,455,455.5,455,455.5,95
20140301|2013-09-30 22:30,1,455.5,455.5,455.25,455.25,38
20140301|2013-09-30 23:00,1,455.25,455.25,454.75,455.25,16
20140301|2013-09-30 23:30,1,455.25,455.25,455,455.25,11
20140301|2013-10-01 00:30,1,455.25,455.5,455.25,455.5,3
20140301|2013-10-01 01:00,1,455.5,455.5,455.5,455.5,40
20140301|2013-10-01 01:30,1,455.75,456,455.5,455.75,71
20140301|2013-10-01 02:00,1,456.25,456.5,455.75,456,152
20140301|2013-10-01 02:30,1,456,457,455.75,457,187
20140301|2013-10-01 03:00,1,457,457.5,457,457,72
20140301|2013-10-01 03:30,1,456.25,456.5,455.75,455.75,29
20140301|2013-10-01 04:00,1,454.5,454.75,453.75,454.25,35
20140301|2013-10-01 04:30,1,453.75,454.25,453.75,454,121
20140301|2013-10-01 05:00,1,454,454,453.75,453.75,22
20140301|2013-10-01 05:30,1,453.75,453.75,453,453,104
20140301|2013-10-01 06:00,1,453.5,453.5,453,453,220
20140301|2013-10-01 06:30,1,453,453.25,452.75,452.75,32
20140301|2013-10-01 07:00,1,453,453.5,451.5,451.5,399
20140301|2013-10-01 07:30,1,451.75,453.25,451.5,452.75,274
20140301|2013-10-01 08:30,1,453.5,453.5,451,451.25,2237
20140301|2013-10-01 09:00,1,451.25,451.75,450.25,450.25,1603
20140301|2013-10-01 09:30,1,450.25,451,449.25,449.75,3523
20140301|2013-10-01 10:00,1,449.75,450.75,449,450,2264
20140301|2013-10-01 10:30,1,450.25,450.75,449.75,450.25,788
20140301|2013-10-01 11:00,1,450.25,450.5,448,450,1876
20140301|2013-10-01 11:30,1,450.25,452,450,451.5,926
20140301|2013-10-01 12:00,1,452,452.25,450.25,451.75,1030
20140301|2013-10-01 12:30,1,452.25,452.25,450,450,1001
20140301|2013-10-01 13:00,1,450,453,450,452.25,2012
20140301|2013-10-01 19:00,2,451.75,451.75,449.75,449.75,367
20140301|2013-10-01 19:30,2,449.75,450,449.25,449.25,141
20140301|2013-10-01 20:00,2,449,449.25,449,449,96
20140301|2013-10-01 20:30,2,449,449.25,449,449.25,19
20140301|2013-10-01 21:00,2,449,449,449,449,14
20140301|2013-10-01 21:30,2,449,449,449,449,10
20140301|2013-10-01 22:00,2,449,449,449,449,1
20140301|2013-10-01 22:30,2,448.75,448.75,448.5,448.5,14
20140301|2013-10-01 23:00,2,448.5,448.5,448.5,448.5,5
20140301|2013-10-02 00:00,2,449,449.25,449,449.25,13
20140301|2013-10-02 00:30,2,449.5,449.75,449.5,449.75,4
20140301|2013-10-02 01:00,2,449.5,449.5,449.5,449.5,1
20140301|2013-10-02 01:30,2,449.75,450,449.25,449.25,47
20140301|2013-10-02 02:00,2,449.5,449.5,448.5,448.75,147
20140301|2013-10-02 02:30,2,448.5,448.5,448,448.25,259
20140301|2013-10-02 03:00,2,448,448.25,448,448,44
20140301|2013-10-02 03:30,2,448.5,448.5,448.5,448.5,3
20140301|2013-10-02 04:00,2,448.5,448.75,448.5,448.75,20
20140301|2013-10-02 04:30,2,448.5,448.75,448.5,448.5,67
20140301|2013-10-02 05:00,2,448.75,449,448.5,448.75,70
20140301|2013-10-02 05:30,2,449.25,450.25,449.25,450,119
20140301|2013-10-02 06:00,2,450.25,450.25,449.5,450,46
20140301|2013-10-02 06:30,2,450,450.25,449.75,449.75,36
20140301|2013-10-02 07:00,2,450,451.75,449.5,451.25,280
20140301|2013-10-02 07:30,2,451.5,451.5,450.75,451.25,34
20140301|2013-10-02 08:30,2,451,453.25,450,453.25,2100
20140301|2013-10-02 09:00,2,453.25,453.75,451.5,452.25,674
20140301|2013-10-02 09:30,2,452.75,453,450.25,451.25,2162
20140301|2013-10-02 10:00,2,451.25,451.75,450.25,450.25,861
20140301|2013-10-02 10:30,2,450,450.75,450,450.75,420
20140301|2013-10-02 11:00,2,450.75,452.25,450.5,451.75,686
20140301|2013-10-02 11:30,2,451.5,452,451,451.5,827
20140301|2013-10-02 12:00,2,451.75,451.75,450.25,450.75,661
20140301|2013-10-02 12:30,2,450.75,452.5,450.75,452.5,709
20140301|2013-10-02 13:00,2,452.25,452.25,451,451.75,1130
20140301|2013-10-02 19:00,3,451.75,453.25,451.75,453,829
20140301|2013-10-02 19:30,3,453,453.25,452.75,453,55
20140301|2013-10-02 20:00,3,453,453.5,453,453,19
20140301|2013-10-02 21:00,3,453.5,453.75,453.25,453.75,6
20140301|2013-10-02 21:30,3,453.75,453.75,453.75,453.75,14
20140301|2013-10-02 22:00,3,454,454,454,454,9
20140301|2013-10-02 22:30,3,453.75,453.75,453.25,453.25,19
20140301|2013-10-02 23:00,3,453.25,453.5,453,453.5,39
20140301|2013-10-03 00:00,3,453.75,454,453.75,454,3
20140301|2013-10-03 00:30,3,454,454,454,454,1
20140301|2013-10-03 01:00,3,454,454,453.25,453.25,10
20140301|2013-10-03 01:30,3,453.25,453.5,453.25,453.25,18
20140301|2013-10-03 02:00,3,453.5,453.5,453.5,453.5,7
20140301|2013-10-03 02:30,3,453.5,453.75,452,452.75,176
20140301|2013-10-03 03:00,3,452.5,452.75,452.25,452.75,57
20140301|2013-10-03 03:30,3,452.5,452.75,452.25,452.25,4
20140301|2013-10-03 04:00,3,452.75,453,452.75,453,8
20140301|2013-10-03 04:30,3,452.75,453.25,452.5,453.25,16
20140301|2013-10-03 05:00,3,453.5,453.5,453,453.25,20
20140301|2013-10-03 05:30,3,453,453.5,453,453.5,17
20140301|2013-10-03 06:00,3,453.25,454.5,453.25,454,23
20140301|2013-10-03 06:30,3,454,454,453.5,453.5,27
20140301|2013-10-03 07:00,3,453.75,454.25,453.75,454.25,87
20140301|2013-10-03 07:30,3,454,455,454,455,229
20140301|2013-10-03 08:30,3,455,455.5,453.25,454,1190
20140301|2013-10-03 09:00,3,454,454,451,452.25,1600
20140301|2013-10-03 09:30,3,452.25,453,451.75,452,868
20140301|2013-10-03 10:00,3,452,452.5,451.5,451.75,469
20140301|2013-10-03 10:30,3,451.75,454,451.5,454,976
20140301|2013-10-03 11:00,3,454.25,456.25,453.75,454.75,1216
20140301|2013-10-03 11:30,3,454.75,455.75,454.5,454.75,437
20140301|2013-10-03 12:00,3,455,456.5,454.75,454.75,648
20140301|2013-10-03 12:30,3,454.75,455.25,453.75,454,313
20140301|2013-10-03 13:00,3,454,454,451.5,452,1406
20140301|2013-10-03 19:00,4,452.25,452.75,452.25,452.5,59
20140301|2013-10-03 19:30,4,452.5,452.5,452,452,40
20140301|2013-10-03 20:00,4,451.75,452,451.75,452,9
20140301|2013-10-03 20:30,4,452,452,452,452,1
20140301|2013-10-03 21:00,4,452,452.25,451.75,452,15
20140301|2013-10-03 21:30,4,452,452,452,452,6
20140301|2013-10-03 22:00,4,452,452,451.75,451.75,9
20140301|2013-10-03 22:30,4,452.25,452.25,452.25,452.25,7
20140301|2013-10-03 23:00,4,452.25,452.25,452,452,4
20140301|2013-10-04 00:00,4,452.5,452.5,452.5,452.5,1
20140301|2013-10-04 01:00,4,452.25,452.25,452.25,452.25,8
20140301|2013-10-04 01:30,4,452.25,452.75,452.25,452.75,5
20140301|2013-10-04 02:00,4,452.5,452.5,452.5,452.5,9
20140301|2013-10-04 02:30,4,452.5,452.75,452.5,452.75,7
20140301|2013-10-04 03:30,4,452.5,452.75,452,452.75,50
20140301|2013-10-04 04:00,4,452.5,453,452.25,452.25,55
20140301|2013-10-04 04:30,4,452.25,453,452.25,453,65
20140301|2013-10-04 05:00,4,453,453.5,453,453.25,22
20140301|2013-10-04 05:30,4,453.5,453.5,453.25,453.5,46
20140301|2013-10-04 06:00,4,453.75,454,453.75,453.75,80
20140301|2013-10-04 06:30,4,453.75,454,453.5,453.75,92
20140301|2013-10-04 07:00,4,453.75,453.75,453,453.25,131
20140301|2013-10-04 07:30,4,453.25,454,453.25,453.75,70
20140301|2013-10-04 08:30,4,453.5,453.75,451.75,453.75,659
20140301|2013-10-04 09:00,4,454,454.5,453.5,454.25,392
20140301|2013-10-04 09:30,4,454,455.5,453.75,455,880
20140301|2013-10-04 10:00,4,455,455.25,453,454,478
20140301|2013-10-04 10:30,4,454,454.5,452.75,453,974
20140301|2013-10-04 11:00,4,453,454.5,452.75,454,867
20140301|2013-10-04 11:30,4,454.25,455.75,454.25,455.75,268
20140301|2013-10-04 12:00,4,455.75,456,455,455.5,360
20140301|2013-10-04 12:30,4,455.5,456.5,455.5,455.5,1135
20140301|2013-10-04 13:00,4,455.5,456.75,455,456,1049
20140301|2013-10-06 19:00,7,455.5,455.75,454.5,455.5,263
20140301|2013-10-06 19:30,7,455.25,456,455,455.75,61
20140301|2013-10-06 20:00,7,455.75,456,455.25,455.25,22
20140301|2013-10-06 20:30,7,455.5,455.5,455.25,455.5,23
20140301|2013-10-06 21:00,7,455.5,455.5,455.25,455.25,12
20140301|2013-10-06 21:30,7,455.5,455.5,455.25,455.25,3
20140301|2013-10-06 22:00,7,455.75,455.75,455.75,455.75,3
20140301|2013-10-06 23:00,7,455.5,455.5,455.5,455.5,2
20140301|2013-10-06 23:30,7,455.25,455.75,455.25,455.75,58
20140301|2013-10-07 00:00,7,455.25,455.25,455.25,455.25,1
20140301|2013-10-07 00:30,7,455.5,455.5,455.25,455.25,8
20140301|2013-10-07 01:30,7,455.5,455.75,455.5,455.75,13
20140301|2013-10-07 02:00,7,455.75,455.75,455.5,455.75,9
20140301|2013-10-07 02:30,7,455.5,456,455.5,456,69
20140301|2013-10-07 03:00,7,456,456.75,456,456.25,183
20140301|2013-10-07 03:30,7,456.5,457.25,456.5,457.25,73
20140301|2013-10-07 04:00,7,457.25,457.5,457,457.25,41
20140301|2013-10-07 04:30,7,456.5,456.75,456,456.5,53
20140301|2013-10-07 05:00,7,456.5,457,456.5,457,6
20140301|2013-10-07 05:30,7,456.75,456.75,456.25,456.25,29
20140301|2013-10-07 06:00,7,456.25,456.5,456,456,34
20140301|2013-10-07 06:30,7,456,456.25,455.5,455.5,86
20140301|2013-10-07 07:00,7,455.25,456.25,455,456,169
20140301|2013-10-07 07:30,7,456,456.75,456,456.75,61
20140301|2013-10-07 08:30,7,456.75,459.5,456,458.5,1921
20140301|2013-10-07 09:00,7,458.5,458.5,457,458.25,849
20140301|2013-10-07 09:30,7,458.5,460.75,457.75,458.5,1799
20140301|2013-10-07 10:00,7,458.75,459.5,457.75,458.25,1305
20140301|2013-10-07 10:30,7,458.5,459.5,458.25,459.25,702
20140301|2013-10-07 11:00,7,459.5,460.5,458.5,459,903
20140301|2013-10-07 11:30,7,459,459.75,459,459,718
20140301|2013-10-07 12:00,7,459,459.75,458.5,459,424
20140301|2013-10-07 12:30,7,459.25,462,459,461.25,956
20140301|2013-10-07 13:00,7,461.5,462,460.75,461.75,1223
20140301|2013-10-07 19:00,8,461,461.5,460.25,460.25,155
20140301|2013-10-07 19:30,8,460.25,460.75,460,460.75,34
20140301|2013-10-07 20:00,8,460.75,461.25,460.5,460.75,47
20140301|2013-10-07 20:30,8,461,461.5,461,461.25,107
20140301|2013-10-07 21:00,8,461.5,461.75,461.5,461.75,60
20140301|2013-10-07 21:30,8,461.75,461.75,461.25,461.25,13
20140301|2013-10-07 22:00,8,461.75,461.75,461.5,461.5,2
20140301|2013-10-07 22:30,8,461.25,461.5,461.25,461.25,10
20140301|2013-10-07 23:00,8,461.5,461.5,461,461,7
20140301|2013-10-08 00:30,8,461.5,461.75,461.5,461.75,9
20140301|2013-10-08 01:00,8,461,461,461,461,1
20140301|2013-10-08 01:30,8,461.5,461.75,461,461.75,12
20140301|2013-10-08 02:00,8,461.5,461.5,461,461.25,10
20140301|2013-10-08 02:30,8,461,461.25,460.75,460.75,15
20140301|2013-10-08 03:00,8,460.75,461,460.5,460.5,24
20140301|2013-10-08 03:30,8,460.75,460.75,460.75,460.75,32
20140301|2013-10-08 04:00,8,461,461.5,461,461.5,14
20140301|2013-10-08 04:30,8,461.25,461.75,461.25,461.75,21
20140301|2013-10-08 05:00,8,461.5,461.75,461,461,288
20140301|2013-10-08 05:30,8,460.75,461.75,460.75,461,293
20140301|2013-10-08 06:00,8,461,461.75,460.25,461,358
20140301|2013-10-08 06:30,8,461,461.25,460.25,461.25,144
20140301|2013-10-08 07:00,8,461.25,461.25,460,460.25,280
20140301|2013-10-08 07:30,8,460.25,460.25,459,459.5,390
20140301|2013-10-08 08:30,8,459,459.75,458,458.75,2038
20140301|2013-10-08 09:00,8,459,459,456,456.25,1608
20140301|2013-10-08 09:30,8,456.25,456.25,452.5,454.25,3138
20140301|2013-10-08 10:00,8,454,455.25,453.25,454,1177
20140301|2013-10-08 10:30,8,453.75,454.25,453.5,453.5,839
20140301|2013-10-08 11:00,8,453.75,454.75,453.25,454.5,753
20140301|2013-10-08 11:30,8,454.5,455.5,454.25,455,1035
20140301|2013-10-08 12:00,8,455,455.25,454.5,454.75,873
20140301|2013-10-08 12:30,8,454.75,455.25,454,455,497
20140301|2013-10-08 13:00,8,455.25,455.5,454,454.25,946
20140301|2013-10-08 19:00,9,454.25,454.25,453.25,454,227
20140301|2013-10-08 19:30,9,454.25,454.5,454.25,454.25,276
20140301|2013-10-08 20:00,9,454.25,454.25,454.25,454.25,24
20140301|2013-10-08 20:30,9,454.5,454.5,454.25,454.25,41
20140301|2013-10-08 21:00,9,454.25,454.5,454.25,454.25,12
20140301|2013-10-08 21:30,9,454.5,454.5,454.25,454.25,4
20140301|2013-10-08 22:00,9,454.5,454.5,454.25,454.25,35
20140301|2013-10-08 22:30,9,454.25,454.25,454.25,454.25,5
20140301|2013-10-08 23:30,9,454.5,454.5,454.5,454.5,8
20140301|2013-10-09 00:00,9,454.5,454.5,454.5,454.5,20
20140301|2013-10-09 00:30,9,454.25,454.25,454.25,454.25,14
20140301|2013-10-09 01:00,9,454.25,454.25,454.25,454.25,28
20140301|2013-10-09 01:30,9,454.25,454.75,454.25,454.75,16
20140301|2013-10-09 02:00,9,454.75,456,454.5,455.5,115
20140301|2013-10-09 02:30,9,455.75,456.25,455.75,456,70
20140301|2013-10-09 03:00,9,456.25,456.5,456.25,456.25,22
20140301|2013-10-09 03:30,9,456.5,456.5,456.25,456.25,12
20140301|2013-10-09 04:00,9,456.25,456.25,456,456,6
20140301|2013-10-09 04:30,9,455.5,455.75,455,455.25,116
20140301|2013-10-09 05:00,9,455,455.25,455,455,21
20140301|2013-10-09 05:30,9,454.75,455.5,454.75,455.25,40
20140301|2013-10-09 06:00,9,455.75,455.75,455.5,455.5,10
20140301|2013-10-09 06:30,9,455.75,455.75,455,455.25,22
20140301|2013-10-09 07:00,9,455,455.25,454.75,455,58
20140301|2013-10-09 07:30,9,455,455,454.25,454.25,55
20140301|2013-10-09 08:30,9,454.25,456.25,453.75,454.25,1196
20140301|2013-10-09 09:00,9,454.25,457.25,454.25,456.5,1753
20140301|2013-10-09 09:30,9,456.75,459.5,456.75,457.5,3259
20140301|2013-10-09 10:00,9,457.75,458.25,455.75,456,1686
20140301|2013-10-09 10:30,9,455.75,457.25,455.75,456.75,316
20140301|2013-10-09 11:00,9,456.75,457.25,456.25,456.5,373
20140301|2013-10-09 11:30,9,456.5,456.75,455.25,455.75,964
20140301|2013-10-09 12:00,9,456,456.25,455.5,456,802
20140301|2013-10-09 12:30,9,456,457,455.75,456.75,1000
20140301|2013-10-09 13:00,9,456.75,457,455.5,456.5,1214
20140301|2013-10-09 19:00,10,456,456.75,456,456,114
20140301|2013-10-09 19:30,10,456,456.25,455.75,456.25,44
20140301|2013-10-09 20:00,10,456.25,457.25,456.25,457.25,94
20140301|2013-10-09 20:30,10,456.75,457,456.5,456.5,21
20140301|2013-10-09 21:00,10,456,456.75,456,456.75,80
20140301|2013-10-09 21:30,10,456.75,456.75,456.75,456.75,44
20140301|2013-10-09 22:00,10,456.75,456.75,456.75,456.75,115
20140301|2013-10-09 22:30,10,456.75,456.75,456.75,456.75,33
20140301|2013-10-09 23:00,10,456.75,456.75,456.75,456.75,2
20140301|2013-10-10 00:00,10,456.5,456.5,456.5,456.5,2
20140301|2013-10-10 00:30,10,456.25,456.25,456.25,456.25,2
20140301|2013-10-10 01:00,10,456.75,456.75,456.5,456.5,12
20140301|2013-10-10 01:30,10,456.75,457,456.5,456.75,8
20140301|2013-10-10 02:00,10,456.75,457.5,456.75,457.5,19
20140301|2013-10-10 02:30,10,457.75,458,457.5,458,11
20140301|2013-10-10 03:00,10,458,458.25,457.75,458.25,77
20140301|2013-10-10 03:30,10,458.5,458.5,457.75,457.75,18
20140301|2013-10-10 04:00,10,458,458,458,458,6
20140301|2013-10-10 05:00,10,457.75,458.5,457.75,458.5,39
20140301|2013-10-10 05:30,10,458.5,458.75,458.25,458.5,324
20140301|2013-10-10 06:00,10,458.5,459.25,458.25,458.25,262
20140301|2013-10-10 06:30,10,458.75,459,458.25,458.25,31
20140301|2013-10-10 07:00,10,458.75,458.75,457.5,457.5,92
20140301|2013-10-10 07:30,10,457.75,458,457.5,457.5,139
20140301|2013-10-10 08:30,10,457.5,457.5,454.25,456,1610
20140301|2013-10-10 09:00,10,456.25,456.5,453.75,454.25,1082
20140301|2013-10-10 09:30,10,454.25,454.5,450,451,2745
20140301|2013-10-10 10:00,10,451,451,450,451,1135
20140301|2013-10-10 10:30,10,451,451.75,450,451.25,1639
20140301|2013-10-10 11:00,10,451.25,451.5,450.75,451.25,643
20140301|2013-10-10 11:30,10,451,452,450.75,452,681
20140301|2013-10-10 12:00,10,452.25,452.25,450.5,451,357
20140301|2013-10-10 12:30,10,450.75,451.5,450,450.25,578
20140301|2013-10-10 13:00,10,450.25,452,449.25,452,2492
20140301|2013-10-10 19:00,11,449.25,449.75,448.25,448.25,322
20140301|2013-10-10 19:30,11,448.5,449.5,448.5,448.75,147
20140301|2013-10-10 20:00,11,448.5,448.75,447.75,448,254
20140301|2013-10-10 20:30,11,447.75,448.5,447.75,448,21
20140301|2013-10-10 21:00,11,448.25,448.25,447.75,447.75,43
20140301|2013-10-10 21:30,11,448,448.25,447.75,448,45
20140301|2013-10-10 22:00,11,448.5,448.5,448.25,448.5,23
20140301|2013-10-10 22:30,11,448.25,448.25,448,448,21
20140301|2013-10-10 23:00,11,448,448,448,448,32
20140301|2013-10-10 23:30,11,448,448,446.25,446.25,234
20140301|2013-10-11 00:00,11,446.75,447,446,446.75,215
20140301|2013-10-11 00:30,11,447,447.25,446.75,447.25,38
20140301|2013-10-11 01:00,11,447.25,447.75,447.25,447.75,3
20140301|2013-10-11 01:30,11,447.75,448,447.5,447.75,19
20140301|2013-10-11 02:00,11,447.75,448,446.25,446.5,84
20140301|2013-10-11 02:30,11,446.75,447.25,446.75,447.25,12
20140301|2013-10-11 03:00,11,447.5,447.5,447.25,447.25,6
20140301|2013-10-11 03:30,11,446.75,447,446.5,446.5,36
20140301|2013-10-11 04:00,11,446.5,446.5,446.5,446.5,1
20140301|2013-10-11 04:30,11,446.75,447.25,446.75,447.25,29
20140301|2013-10-11 05:00,11,447.25,447.75,447.25,447.25,33
20140301|2013-10-11 05:30,11,447.75,447.75,447.25,447.25,36
20140301|2013-10-11 06:00,11,447.5,447.5,447.25,447.25,43
20140301|2013-10-11 06:30,11,447,447.25,447,447.25,69
20140301|2013-10-11 07:00,11,447.25,447.5,447,447.5,87
20140301|2013-10-11 07:30,11,447.25,447.5,447,447,97
20140301|2013-10-11 08:30,11,447,448.25,445.25,448,2446
20140301|2013-10-11 09:00,11,448,448,446.25,447,854
20140301|2013-10-11 09:30,11,447,447.25,446,446.5,836
20140301|2013-10-11 10:00,11,446.5,447.25,446,447,908
20140301|2013-10-11 10:30,11,447,447.5,446.5,446.75,1007
20140301|2013-10-11 11:00,11,447,447,446,447,581
20140301|2013-10-11 11:30,11,447,447,446,446.5,747
20140301|2013-10-11 12:00,11,446.5,446.75,445.75,446.5,616
20140301|2013-10-11 12:30,11,446.5,447.5,446.25,447.25,762
20140301|2013-10-11 13:00,11,447.25,447.25,445.75,446.25,1611
20140301|2013-10-13 19:00,14,445.5,446.25,445.5,446.25,358
20140301|2013-10-13 19:30,14,446.25,446.25,446.25,446.25,17
20140301|2013-10-13 20:00,14,446.5,447.25,446.5,447,37
20140301|2013-10-13 20:30,14,447,447,446.5,446.5,12
20140301|2013-10-13 21:00,14,446.5,446.5,446.5,446.5,6
20140301|2013-10-13 21:30,14,446.75,446.75,446.75,446.75,2
20140301|2013-10-13 22:00,14,446.75,447,446.75,446.75,3
20140301|2013-10-13 22:30,14,446.75,446.75,446.75,446.75,3
20140301|2013-10-14 00:00,14,446.75,447,446.75,447,7
20140301|2013-10-14 00:30,14,447,447.25,447,447.25,34
20140301|2013-10-14 01:00,14,447.25,447.25,446.75,447.25,14
20140301|2013-10-14 01:30,14,446.75,447.25,446.5,447.25,13
20140301|2013-10-14 02:00,14,447.25,447.5,447.25,447.5,15
20140301|2013-10-14 03:00,14,447.25,447.5,447.25,447.5,5
20140301|2013-10-14 03:30,14,447.25,447.25,447,447,22
20140301|2013-10-14 04:00,14,446.75,446.75,446.5,446.5,15
20140301|2013-10-14 04:30,14,446.5,446.5,446.5,446.5,6
20140301|2013-10-14 05:00,14,446.25,446.25,446,446,47
20140301|2013-10-14 05:30,14,446,446.25,446,446,96
20140301|2013-10-14 06:00,14,446.25,446.25,445.75,445.75,109
20140301|2013-10-14 06:30,14,445.5,445.5,445.25,445.5,92
20140301|2013-10-14 07:00,14,445.5,445.5,445,445.5,272
20140301|2013-10-14 07:30,14,445.5,445.5,445,445,132
20140301|2013-10-14 08:30,14,445.5,448,445.5,447.75,1864
20140301|2013-10-14 09:00,14,447.75,448.5,446.25,447.25,935
20140301|2013-10-14 09:30,14,447.5,448.5,447,448,891
20140301|2013-10-14 10:00,14,448,448.25,447,447.5,464
20140301|2013-10-14 10:30,14,447.5,448.5,447.5,448.25,517
20140301|2013-10-14 11:00,14,448,448.25,447.75,448,486
20140301|2013-10-14 11:30,14,448,448,446.75,446.75,351
20140301|2013-10-14 12:00,14,447,448.75,446.75,448.75,842
20140301|2013-10-14 12:30,14,448.75,449.5,448,449,705
20140301|2013-10-14 13:00,14,449,450,448.75,450,2498
20140301|2013-10-14 19:00,15,449.5,450.5,449.25,449.75,469
20140301|2013-10-14 19:30,15,449.5,450,449.5,450,9
20140301|2013-10-14 20:00,15,450.25,450.5,450,450,104
20140301|2013-10-14 20:30,15,449.5,449.5,449.25,449.5,55
20140301|2013-10-14 21:00,15,449.75,449.75,449.75,449.75,2
20140301|2013-10-14 21:30,15,449.25,449.25,449.25,449.25,14
20140301|2013-10-14 22:00,15,449.5,449.75,449,449.25,33
20140301|2013-10-14 22:30,15,449.25,449.5,449.25,449.25,8
20140301|2013-10-14 23:00,15,449.25,449.5,449.25,449.5,28
20140301|2013-10-14 23:30,15,449.75,449.75,449.75,449.75,1
20140301|2013-10-15 00:00,15,449.75,449.75,449.75,449.75,6
20140301|2013-10-15 00:30,15,450,450,449.75,449.75,11
20140301|2013-10-15 01:00,15,449.75,450,449.75,450,3
20140301|2013-10-15 01:30,15,450.25,450.25,450.25,450.25,18
20140301|2013-10-15 02:00,15,450.75,450.75,450.25,450.75,27
20140301|2013-10-15 02:30,15,450.75,452.25,450.75,452,193
20140301|2013-10-15 03:00,15,452.25,452.25,451,451.5,86
20140301|2013-10-15 03:30,15,451.5,451.5,450.75,450.75,34
20140301|2013-10-15 04:00,15,451,451.25,450.25,451.25,97
20140301|2013-10-15 04:30,15,451.25,452,450.75,450.75,190
20140301|2013-10-15 05:00,15,450.75,451.75,450.75,451.75,44
20140301|2013-10-15 05:30,15,451.5,452,451,451,170
20140301|2013-10-15 06:00,15,450.75,450.75,450.25,450.25,148
20140301|2013-10-15 06:30,15,450,450.25,449.75,450,137
20140301|2013-10-15 07:00,15,450,450.5,450,450,93
20140301|2013-10-15 07:30,15,450,450.25,450,450.25,36
20140301|2013-10-15 08:30,15,450.5,452,449.75,451,1034
20140301|2013-10-15 09:00,15,451.25,451.5,449,449.25,754
20140301|2013-10-15 09:30,15,449.25,454.5,449.25,453.75,2085
20140301|2013-10-15 10:00,15,454,456.5,453.25,454.75,2878
20140301|2013-10-15 10:30,15,455,456.25,454.25,455,1214
20140301|2013-10-15 11:00,15,454.75,455.25,453.5,454.75,1125
20140301|2013-10-15 11:30,15,455,455,453.75,455,855
20140301|2013-10-15 12:00,15,455,455.25,454.5,454.75,782
20140301|2013-10-15 12:30,15,454.75,456,454.75,456,1504
20140301|2013-10-15 13:00,15,456,456,455,456,1597
20140301|2013-10-15 19:00,16,455.5,455.5,454.75,455,155
20140301|2013-10-15 19:30,16,454.75,455.5,454.75,455.5,29
20140301|2013-10-15 20:00,16,455.5,456,455.5,456,84
20140301|2013-10-15 20:30,16,456,456.5,455.75,456.5,79
20140301|2013-10-15 21:00,16,456.25,456.5,456.25,456.5,50
20140301|2013-10-15 21:30,16,456.25,456.5,456.25,456.5,11
20140301|2013-10-15 22:00,16,456.5,456.5,455.5,456,42
20140301|2013-10-15 22:30,16,456,456.25,456,456.25,15
20140301|2013-10-15 23:00,16,456.5,456.5,456.25,456.5,4
20140301|2013-10-15 23:30,16,456.25,456.25,456.25,456.25,1
20140301|2013-10-16 00:00,16,456.5,456.5,456.5,456.5,2
20140301|2013-10-16 00:30,16,456.75,456.75,456.5,456.75,6
20140301|2013-10-16 01:30,16,456.5,456.5,456.25,456.5,22
20140301|2013-10-16 02:00,16,456.5,456.5,455.75,455.75,55
20140301|2013-10-16 02:30,16,455.5,455.75,455.5,455.75,79
20140301|2013-10-16 03:00,16,455.75,457,455.75,456.75,42
20140301|2013-10-16 03:30,16,456.75,457,456.75,456.75,20
20140301|2013-10-16 04:00,16,457,458,457,458,228
20140301|2013-10-16 04:30,16,458,458,455.5,456.5,114
20140301|2013-10-16 05:00,16,456.75,456.75,456.25,456.25,7
20140301|2013-10-16 05:30,16,456.5,457,456.5,457,38
20140301|2013-10-16 06:00,16,457,457,457,457,17
20140301|2013-10-16 06:30,16,457,457,456.25,456.25,33
20140301|2013-10-16 07:00,16,456.5,457.5,456.5,457,135
20140301|2013-10-16 07:30,16,457,457.25,456.5,456.75,64
20140301|2013-10-16 08:30,16,456.5,457,453.75,454,1309
20140301|2013-10-16 09:00,16,454,454.25,451.75,452,1167
20140301|2013-10-16 09:30,16,452,453.5,451.5,452.75,1426
20140301|2013-10-16 10:00,16,452.5,454,452,453.75,853
20140301|2013-10-16 10:30,16,453.75,454.25,452.5,453.25,740
20140301|2013-10-16 11:00,16,453.25,455,452.75,455,915
20140301|2013-10-16 11:30,16,455,455.5,453.5,455,943
20140301|2013-10-16 12:00,16,455,455.75,454.5,455,1367
20140301|2013-10-16 12:30,16,455,455.5,454.5,455,756
20140301|2013-10-16 13:00,16,454.75,456.75,453.75,454.25,1540
20140301|2013-10-16 19:00,17,454.5,455,454.25,455,291
20140301|2013-10-16 19:30,17,455.25,455.75,454.5,454.5,84
20140301|2013-10-16 20:00,17,454.5,454.5,453.75,454.25,56
20140301|2013-10-16 20:30,17,454.25,455,454.25,455,56
20140301|2013-10-16 21:00,17,455.25,455.25,454.75,455.25,49
20140301|2013-10-16 21:30,17,455.5,456.25,455.25,456.25,72
20140301|2013-10-16 22:00,17,456,456.25,455.75,456,14
20140301|2013-10-16 22:30,17,456,456,455.5,455.75,36
20140301|2013-10-16 23:00,17,456,456.25,456,456.25,5
20140301|2013-10-16 23:30,17,456.5,456.5,456.25,456.25,6
20140301|2013-10-17 00:00,17,456.5,456.75,456.5,456.75,5
20140301|2013-10-17 00:30,17,456.75,457,456.75,456.75,22
20140301|2013-10-17 01:00,17,457,457.25,456.75,457,203
20140301|2013-10-17 01:30,17,457.25,457.5,457.25,457.5,30
20140301|2013-10-17 02:00,17,457.25,458.25,457.25,458,128
20140301|2013-10-17 02:30,17,458.25,458.75,458.25,458.5,177
20140301|2013-10-17 03:00,17,458.25,458.25,457.75,458,115
20140301|2013-10-17 03:30,17,458.25,458.25,458.25,458.25,30
20140301|2013-10-17 04:00,17,458,458.25,457.75,458,39
20140301|2013-10-17 04:30,17,458,458.5,458,458.25,78
20140301|2013-10-17 05:00,17,457.75,457.75,457.25,457.25,25
20140301|2013-10-17 05:30,17,457.25,457.25,457,457.25,6
20140301|2013-10-17 06:00,17,457.75,457.75,457.5,457.5,58
20140301|2013-10-17 06:30,17,457.25,457.5,457.25,457.5,71
20140301|2013-10-17 07:00,17,457.75,458.25,457,457,132
20140301|2013-10-17 07:30,17,457,457.25,456.5,457,47
20140301|2013-10-17 08:30,17,457,458.75,456,456.75,1723
20140301|2013-10-17 09:00,17,456.75,457,454,454.25,2008
20140301|2013-10-17 09:30,17,454.5,456.75,454.25,455.75,1427
20140301|2013-10-17 10:00,17,455.5,456.5,454.75,455,1044
20140301|2013-10-17 10:30,17,455,456.25,455,456,639
20140301|2013-10-17 11:00,17,456,457,455,455.75,1154
20140301|2013-10-17 11:30,17,455.75,457,455.5,456.25,1063
20140301|2013-10-17 12:00,17,456.25,456.75,454.5,454.5,413
20140301|2013-10-17 12:30,17,454.75,455.5,454.25,455.25,781
20140301|2013-10-17 13:00,17,455.25,456,454.5,456,1227
20140301|2013-10-17 19:00,18,455,456.25,455,455.5,223
20140301|2013-10-17 19:30,18,455.5,455.75,455.25,455.25,81
20140301|2013-10-17 20:00,18,455.25,455.5,455,455.5,24
20140301|2013-10-17 20:30,18,455.5,455.5,455.25,455.5,32
20140301|2013-10-17 21:00,18,455.5,455.5,455.5,455.5,2
20140301|2013-10-17 21:30,18,455.5,455.5,455.25,455.25,9
20140301|2013-10-17 22:00,18,455.25,455.5,455.25,455.5,31
20140301|2013-10-17 22:30,18,456,456,456,456,20
20140301|2013-10-17 23:00,18,456.25,456.75,456.25,456.75,28
20140301|2013-10-17 23:30,18,456.5,456.75,456.5,456.75,5
20140301|2013-10-18 00:00,18,456.25,456.5,456.25,456.25,7
20140301|2013-10-18 01:00,18,456.5,456.5,456.5,456.5,1
20140301|2013-10-18 01:30,18,456.25,456.75,456,456.5,47
20140301|2013-10-18 02:00,18,457,457,456.75,456.75,2
20140301|2013-10-18 02:30,18,456.75,457.25,456.75,457.25,31
20140301|2013-10-18 03:00,18,457.25,457.25,457,457.25,21
20140301|2013-10-18 03:30,18,457,457.5,457,457.5,15
20140301|2013-10-18 04:00,18,457.5,457.75,457.25,457.75,170
20140301|2013-10-18 04:30,18,457.75,458,457.75,458,137
20140301|2013-10-18 05:00,18,458,458,457.75,458,53
20140301|2013-10-18 05:30,18,458,459.25,458,459.25,212
20140301|2013-10-18 06:00,18,459.25,459.25,458.5,458.5,63
20140301|2013-10-18 06:30,18,459,459,458.25,458.25,154
20140301|2013-10-18 07:00,18,458.25,458.5,457.75,458,96
20140301|2013-10-18 07:30,18,458,458.25,458,458,31
20140301|2013-10-18 08:30,18,458.25,458.25,454.75,455.5,1543
20140301|2013-10-18 09:00,18,455.25,456.25,454.5,456,972
20140301|2013-10-18 09:30,18,455.75,459,455.5,459,1488
20140301|2013-10-18 10:00,18,459,460,456.5,456.5,2284
20140301|2013-10-18 10:30,18,456.75,457,455.5,456.5,1074
20140301|2013-10-18 11:00,18,456.25,456.5,455,455.5,1063
20140301|2013-10-18 11:30,18,455.5,455.75,455,455.25,767
20140301|2013-10-18 12:00,18,455.5,456,455.25,455.75,559
20140301|2013-10-18 12:30,18,455.5,456,455,455.75,832
20140301|2013-10-18 13:00,18,456,456,453.25,454,2453
20140301|2013-10-20 19:00,21,453.25,454,452.75,453.5,394
20140301|2013-10-20 19:30,21,453.5,454,452.5,453,66
20140301|2013-10-20 20:00,21,453.25,453.25,452.5,452.75,48
20140301|2013-10-20 20:30,21,452.75,453,452.75,452.75,44
20140301|2013-10-20 21:00,21,452.5,452.75,452.5,452.75,25
20140301|2013-10-20 21:30,21,452.5,452.5,452.5,452.5,3
20140301|2013-10-20 22:00,21,452.75,453.25,452.75,453,26
20140301|2013-10-20 22:30,21,453.25,453.25,453.25,453.25,9
20140301|2013-10-20 23:00,21,453.25,453.5,453.25,453.5,3
20140301|2013-10-20 23:30,21,453.5,453.5,453,453,13
20140301|2013-10-21 00:00,21,453,453,453,453,1
20140301|2013-10-21 00:30,21,453.5,453.75,453.5,453.75,16
20140301|2013-10-21 01:00,21,453.75,453.75,453.5,453.5,8
20140301|2013-10-21 01:30,21,454,454,453.75,454,21
20140301|2013-10-21 02:00,21,453.75,454,453.75,454,86
20140301|2013-10-21 02:30,21,453.75,454,453.25,454,43
20140301|2013-10-21 03:00,21,454,454.25,454,454,49
20140301|2013-10-21 03:30,21,454.25,455.5,454.25,455.25,134
20140301|2013-10-21 04:00,21,455.25,456,455,456,75
20140301|2013-10-21 04:30,21,455.75,456,455.5,455.5,15
20140301|2013-10-21 05:00,21,455.75,456.25,455.5,456.25,123
20140301|2013-10-21 05:30,21,456.5,456.75,456,456.25,32
20140301|2013-10-21 06:00,21,456,456.25,455.75,456,52
20140301|2013-10-21 06:30,21,455.75,455.75,454.5,454.5,40
20140301|2013-10-21 07:00,21,454.25,454.25,453,453.25,74
20140301|2013-10-21 07:30,21,453.25,453.5,452.5,452.75,170
20140301|2013-10-21 08:30,21,452.5,454,450.5,453.5,1533
20140301|2013-10-21 09:00,21,453.5,455.25,453.5,454.25,892
20140301|2013-10-21 09:30,21,454,454,451.25,453.75,1453
20140301|2013-10-21 10:00,21,453.75,453.75,452,452.25,802
20140301|2013-10-21 10:30,21,452.25,452.75,452,452.5,523
20140301|2013-10-21 11:00,21,452.5,452.75,452,452.25,544
20140301|2013-10-21 11:30,21,452.25,453.5,452,453.5,774
20140301|2013-10-21 12:00,21,453.75,455.75,453.5,455.5,756
20140301|2013-10-21 12:30,21,455.5,456.5,455,456,1058
20140301|2013-10-21 13:00,21,456,457.25,456,457,1984
20140301|2013-10-21 19:00,22,456,456.75,455.75,455.75,325
20140301|2013-10-21 19:30,22,455.75,456.25,455.75,456.25,77
20140301|2013-10-21 20:00,22,456.25,456.25,455.75,455.75,5
20140301|2013-10-21 20:30,22,456,456,456,456,2
20140301|2013-10-21 21:00,22,456,456,455.75,455.75,13
20140301|2013-10-21 21:30,22,455.75,455.75,455.5,455.5,11
20140301|2013-10-21 22:00,22,455.75,455.75,455.75,455.75,7
20140301|2013-10-21 22:30,22,456,456,456,456,2
20140301|2013-10-21 23:00,22,456,456,456,456,1
20140301|2013-10-21 23:30,22,455.5,455.5,455.25,455.25,4
20140301|2013-10-22 00:00,22,455.75,455.75,455.75,455.75,7
20140301|2013-10-22 01:00,22,456.25,456.25,455.75,456,17
20140301|2013-10-22 01:30,22,456,456,455.5,455.5,12
20140301|2013-10-22 02:00,22,455.5,456,455.5,456,10
20140301|2013-10-22 02:30,22,455.5,456,455.5,455.75,92
20140301|2013-10-22 03:00,22,455.75,456,455.75,455.75,13
20140301|2013-10-22 03:30,22,455.75,456,455.75,456,7
20140301|2013-10-22 04:00,22,456.25,457,456.25,456.75,113
20140301|2013-10-22 04:30,22,456.75,457,456.75,456.75,17
20140301|2013-10-22 05:00,22,456.5,457,456.25,456.25,318
20140301|2013-10-22 05:30,22,456.75,456.75,455.5,455.5,157
20140301|2013-10-22 06:00,22,455.5,456,455,455.5,68
20140301|2013-10-22 06:30,22,455.5,455.5,454,454.75,396
20140301|2013-10-22 07:00,22,454.75,455.5,454.5,455,79
20140301|2013-10-22 07:30,22,455,456,454.75,455.25,66
20140301|2013-10-22 08:30,22,455.25,455.75,454,454.5,867
20140301|2013-10-22 09:00,22,454.5,455,453.5,453.75,802
20140301|2013-10-22 09:30,22,453.75,454.25,452,452.25,1127
20140301|2013-10-22 10:00,22,452.25,452.75,451,451.5,1150
20140301|2013-10-22 10:30,22,451.25,453,451.25,452,808
20140301|2013-10-22 11:00,22,452,452.5,451.5,451.5,593
20140301|2013-10-22 11:30,22,451.5,452.25,451.5,451.5,467
20140301|2013-10-22 12:00,22,452,452.5,451.5,452.25,435
20140301|2013-10-22 12:30,22,452.25,453.25,452,452.5,925
20140301|2013-10-22 13:00,22,452.25,452.5,450.25,450.75,1309
20140301|2013-10-22 19:00,23,450.75,451.5,450.25,451.25,248
20140301|2013-10-22 19:30,23,451.5,451.5,450.75,450.75,56
20140301|2013-10-22 20:00,23,451.25,451.75,451,451.5,26
20140301|2013-10-22 20:30,23,452,452.5,451.75,452.25,38
20140301|2013-10-22 21:00,23,452,452,452,452,7
20140301|2013-10-22 21:30,23,452.25,452.25,452,452,3
20140301|2013-10-22 22:00,23,452.25,452.25,452.25,452.25,15
20140301|2013-10-22 22:30,23,452.25,452.25,452,452.25,27
20140301|2013-10-22 23:00,23,452,452.5,452,452.5,11
20140301|2013-10-22 23:30,23,452,452,452,452,4
20140301|2013-10-23 00:00,23,452.25,452.5,452.25,452.5,3
20140301|2013-10-23 00:30,23,452.5,453,452.5,452.75,22
20140301|2013-10-23 01:00,23,452.75,453,452.5,452.75,9
20140301|2013-10-23 01:30,23,452.5,452.75,452,452,46
20140301|2013-10-23 02:00,23,452.25,453,452.25,453,9
20140301|2013-10-23 02:30,23,452.75,455,452.5,454.75,407
20140301|2013-10-23 03:00,23,455,455,454.75,455,254
20140301|2013-10-23 03:30,23,455,455,454.5,454.5,154
20140301|2013-10-23 04:00,23,454.75,454.75,454.5,454.5,60
20140301|2013-10-23 04:30,23,454.5,455,454.5,454.75,104
20140301|2013-10-23 05:00,23,455,455,454.75,454.75,161
20140301|2013-10-23 05:30,23,454.75,454.75,454.5,454.75,18
20140301|2013-10-23 06:00,23,454.5,454.75,454.5,454.75,34
20140301|2013-10-23 06:30,23,454.5,454.75,453.5,453.75,77
20140301|2013-10-23 07:00,23,453.75,454,453.25,453.5,118
20140301|2013-10-23 07:30,23,453.5,453.5,452.75,452.75,76
20140301|2013-10-23 08:30,23,452.75,455,452,454.25,2030
20140301|2013-10-23 09:00,23,454.5,454.75,453.25,454.75,971
20140301|2013-10-23 09:30,23,454.5,458.5,454.5,456.75,3659
20140301|2013-10-23 10:00,23,457,458,456.5,457.75,1462
20140301|2013-10-23 10:30,23,457.75,458.75,456.75,457.5,1254
20140301|2013-10-23 11:00,23,457.5,458,456.5,456.5,991
20140301|2013-10-23 11:30,23,456.5,456.75,455,455.25,1209
20140301|2013-10-23 12:00,23,455.25,456,455,455.5,641
20140301|2013-10-23 12:30,23,455.5,456.5,455.25,456.25,882
20140301|2013-10-23 13:00,23,456.25,456.75,454.75,455.5,1560
20140301|2013-10-23 19:00,24,455,455,453.75,454,140
20140301|2013-10-23 19:30,24,454.5,455.25,454.5,455,120
20140301|2013-10-23 20:00,24,455.25,455.25,454.75,455,10
20140301|2013-10-23 20:30,24,454.75,454.75,454.5,454.75,19
20140301|2013-10-23 21:00,24,454.75,455.25,454.75,455,25
20140301|2013-10-23 21:30,24,455.25,455.25,454.25,454.25,74
20140301|2013-10-23 22:30,24,454.5,454.5,454.5,454.5,2
20140301|2013-10-23 23:30,24,454.75,454.75,454.75,454.75,5
20140301|2013-10-24 00:30,24,455.25,455.25,455.25,455.25,34
20140301|2013-10-24 01:00,24,455.5,455.5,455.25,455.25,8
20140301|2013-10-24 01:30,24,455.5,456.25,455.5,456,53
20140301|2013-10-24 02:00,24,456.25,456.75,456.25,456.5,15
20140301|2013-10-24 02:30,24,456.5,456.5,456.5,456.5,4
20140301|2013-10-24 03:00,24,456.75,456.75,456.75,456.75,11
20140301|2013-10-24 03:30,24,456.75,457,456.5,456.75,108
20140301|2013-10-24 04:00,24,456.25,456.25,455.5,455.5,28
20140301|2013-10-24 04:30,24,455.5,456,455.25,456,66
20140301|2013-10-24 05:00,24,456,456.75,455.75,456.5,42
20140301|2013-10-24 05:30,24,456.25,456.25,455.5,456,26
20140301|2013-10-24 06:00,24,456.25,456.25,454.75,454.75,39
20140301|2013-10-24 06:30,24,454.25,454.25,453.5,453.5,269
20140301|2013-10-24 07:00,24,453.5,453.5,453,453.5,109
20140301|2013-10-24 07:30,24,453.5,453.75,453,453.5,379
20140301|2013-10-24 08:30,24,453.25,454.25,452.25,454.25,1238
20140301|2013-10-24 09:00,24,454.25,456.5,454,456,1247
20140301|2013-10-24 09:30,24,456,456,451,451.5,2760
20140301|2013-10-24 10:00,24,451.5,452.25,451.25,451.5,1339
20140301|2013-10-24 10:30,24,451.75,452,450.75,451.5,1547
20140301|2013-10-24 11:00,24,451.5,452.5,451,452,811
20140301|2013-10-24 11:30,24,452,454,452,453.5,1058
20140301|2013-10-24 12:00,24,454,454.5,453.25,454.25,901
20140301|2013-10-24 12:30,24,454.25,454.5,452,452.75,712
20140301|2013-10-24 13:00,24,452.5,453.5,452,453,1521
20140301|2013-10-24 19:00,25,452,453,452,452,231
20140301|2013-10-24 19:30,25,452.25,452.5,452,452.5,21
20140301|2013-10-24 20:00,25,452.5,452.5,452.25,452.25,12
20140301|2013-10-24 20:30,25,452.5,452.5,452.25,452.25,8
20140301|2013-10-24 21:00,25,452.75,452.75,452.25,452.25,6
20140301|2013-10-24 21:30,25,452.25,452.5,452.25,452.5,16
20140301|2013-10-24 22:00,25,452.5,453,452.5,453,63
20140301|2013-10-24 22:30,25,453,453,453,453,6
20140301|2013-10-24 23:00,25,453.25,453.5,453.25,453.5,8
20140301|2013-10-25 00:00,25,453.5,453.5,453.5,453.5,1
20140301|2013-10-25 00:30,25,453.5,453.5,453.5,453.5,3
20140301|2013-10-25 01:00,25,453.5,453.75,453.5,453.75,4
20140301|2013-10-25 01:30,25,453,453,452.5,452.5,51
20140301|2013-10-25 02:00,25,452.25,452.75,452.25,452.5,9
20140301|2013-10-25 02:30,25,452,452.5,451.75,452.5,94
20140301|2013-10-25 03:00,25,452.5,452.75,452.5,452.75,16
20140301|2013-10-25 03:30,25,453.25,453.25,453,453,113
20140301|2013-10-25 04:00,25,453.25,454,453.25,454,179
20140301|2013-10-25 04:30,25,454,454.25,453.75,454,133
20140301|2013-10-25 05:00,25,454.25,454.25,453.75,453.75,33
20140301|2013-10-25 05:30,25,453.75,454,453.75,453.75,27
20140301|2013-10-25 06:00,25,453.75,453.75,453,453.25,62
20140301|2013-10-25 06:30,25,453,453,452.75,452.75,40
20140301|2013-10-25 07:00,25,452.75,452.75,451.75,452,124
20140301|2013-10-25 07:30,25,452.25,452.5,451.75,452.5,53
20140301|2013-10-25 08:30,25,452,453.25,452,452.5,784
20140301|2013-10-25 09:00,25,452.5,453.75,452,453.75,1213
20140301|2013-10-25 09:30,25,453.5,454.25,452,452.75,1135
20140301|2013-10-25 10:00,25,453,453,452,452.25,1178
20140301|2013-10-25 10:30,25,452.25,453.25,452,452.5,1473
20140301|2013-10-25 11:00,25,452.25,452.75,452,452.25,1004
20140301|2013-10-25 11:30,25,452.25,452.75,452,452.25,766
20140301|2013-10-25 12:00,25,452.25,452.5,452,452.25,1202
20140301|2013-10-25 12:30,25,452,453.25,452,452.75,1229
20140301|2013-10-25 13:00,25,452.75,452.75,451.25,452.25,1934
20140301|2013-10-27 19:00,28,451,451.5,450.5,450.75,594
20140301|2013-10-27 19:30,28,450.75,451.75,450.75,451.75,133
20140301|2013-10-27 20:00,28,451.5,451.5,451,451,88
20140301|2013-10-27 20:30,28,450.75,450.75,450.5,450.75,30
20140301|2013-10-27 21:00,28,451,451,450.75,450.75,15
20140301|2013-10-27 21:30,28,450.75,450.75,450.5,450.75,49
20140301|2013-10-27 22:00,28,450.75,450.75,450.75,450.75,1
20140301|2013-10-27 22:30,28,450.5,450.75,450.5,450.75,24
20140301|2013-10-27 23:00,28,450.5,450.5,450.5,450.5,5
20140301|2013-10-27 23:30,28,450.5,450.75,450.5,450.75,9
20140301|2013-10-28 00:00,28,450.5,450.5,450.5,450.5,4
20140301|2013-10-28 00:30,28,450.75,450.75,450.5,450.5,33
20140301|2013-10-28 01:00,28,450.5,450.75,450.25,450.75,54
20140301|2013-10-28 01:30,28,450.75,450.75,450.75,450.75,24
20140301|2013-10-28 02:00,28,450.75,451.25,450.75,450.75,22
20140301|2013-10-28 02:30,28,451,451,450.75,451,22
20140301|2013-10-28 03:00,28,451,451.75,451,451.75,37
20140301|2013-10-28 03:30,28,451.75,452,451.75,451.75,64
20140301|2013-10-28 04:00,28,451.5,451.75,451.5,451.5,24
20140301|2013-10-28 04:30,28,451.25,451.5,451.25,451.5,42
20140301|2013-10-28 05:00,28,451.25,451.5,451.25,451.5,4
20140301|2013-10-28 05:30,28,451.5,452,451.5,451.75,161
20140301|2013-10-28 06:00,28,452,452,451.25,451.25,82
20140301|2013-10-28 06:30,28,451,451,450.25,450.5,202
20140301|2013-10-28 07:00,28,450.5,450.75,450.25,450.25,184
20140301|2013-10-28 07:30,28,450.5,450.5,450,450,242
20140301|2013-10-28 08:30,28,450,450.5,445.5,445.75,3598
20140301|2013-10-28 09:00,28,446,447.5,445.75,446.75,1499
20140301|2013-10-28 09:30,28,446.75,446.75,443.25,444.5,5869
20140301|2013-10-28 10:00,28,444.25,445.5,443.75,444.25,2120
20140301|2013-10-28 10:30,28,444,444.5,443,443.25,1313
20140301|2013-10-28 11:00,28,443.25,444,443,443.75,1452
20140301|2013-10-28 11:30,28,443.75,444,443,443.25,2153
20140301|2013-10-28 12:00,28,443.5,443.75,442.75,443.5,2027
20140301|2013-10-28 12:30,28,443.5,444.5,443,444,1673
20140301|2013-10-28 13:00,28,444.25,444.5,442.5,443,2730
20140301|2013-10-28 19:00,29,442.75,443,442.25,442.75,411
20140301|2013-10-28 19:30,29,442.75,442.75,442.5,442.5,17
20140301|2013-10-28 20:00,29,442.5,443,442.5,442.75,66
20140301|2013-10-28 20:30,29,442.75,443,442.75,442.75,28
20140301|2013-10-28 21:00,29,442.75,442.75,442.5,442.5,27
20140301|2013-10-28 21:30,29,442.5,443,442.5,442.5,112
20140301|2013-10-28 22:00,29,443,443,443,443,14
20140301|2013-10-28 22:30,29,442.75,443.25,442.75,443.25,46
20140301|2013-10-28 23:00,29,443.25,443.25,443.25,443.25,16
20140301|2013-10-28 23:30,29,443.25,443.25,443,443,4
20140301|2013-10-29 00:00,29,443.25,443.25,443.25,443.25,3
20140301|2013-10-29 01:00,29,443,443,443,443,5
20140301|2013-10-29 01:30,29,442.75,442.75,442.75,442.75,8
20140301|2013-10-29 02:00,29,443.25,443.25,443,443,2
20140301|2013-10-29 02:30,29,443.25,443.25,443,443.25,6
20140301|2013-10-29 03:00,29,443.25,443.25,443,443,9
20140301|2013-10-29 03:30,29,443,443,442.75,443,9
20140301|2013-10-29 04:00,29,443,443,442.5,442.75,26
20140301|2013-10-29 04:30,29,442.75,443,442.75,443,145
20140301|2013-10-29 05:00,29,442.75,443,442.75,443,44
20140301|2013-10-29 05:30,29,442.75,442.75,442.75,442.75,46
20140301|2013-10-29 06:00,29,442.75,443,441.5,441.75,845
20140301|2013-10-29 06:30,29,442,442,441.5,441.75,545
20140301|2013-10-29 07:00,29,441.75,442.25,441.5,442,398
20140301|2013-10-29 07:30,29,442,442.25,442,442,296
20140301|2013-10-29 08:30,29,442.25,445,442,444.5,3787
20140301|2013-10-29 09:00,29,444.75,446.5,444.25,444.75,2294
20140301|2013-10-29 09:30,29,445,446,443,443.75,1788
20140301|2013-10-29 10:00,29,444,444,441.5,441.75,1722
20140301|2013-10-29 10:30,29,441.5,442.5,441,442,2590
20140301|2013-10-29 11:00,29,442,443.75,441.25,443.25,2278
20140301|2013-10-29 11:30,29,443.5,444,442,442,1340
20140301|2013-10-29 12:00,29,442.25,443.25,442,442.5,996
20140301|2013-10-29 12:30,29,442.75,443.5,442.5,443,587
20140301|2013-10-29 13:00,29,442.75,445,442.25,444.5,2187
20140301|2013-10-29 19:00,30,443.75,444,443.5,443.5,226
20140301|2013-10-29 19:30,30,443.5,443.5,443.25,443.5,49
20140301|2013-10-29 20:00,30,443.5,443.75,443.5,443.5,10
20140301|2013-10-29 20:30,30,443.5,444,443.5,444,65
20140301|2013-10-29 21:00,30,444,444.5,443.75,444.5,143
20140301|2013-10-29 21:30,30,444.75,444.75,444.75,444.75,5
20140301|2013-10-29 22:00,30,444.5,444.5,444.5,444.5,1
20140301|2013-10-29 22:30,30,445,445,444.75,444.75,111
20140301|2013-10-29 23:00,30,444.75,445.5,444.75,445.5,153
20140301|2013-10-30 00:00,30,445,445,445,445,2
20140301|2013-10-30 00:30,30,445.25,445.5,444.5,444.75,130
20140301|2013-10-30 01:00,30,444.75,444.75,444.5,444.5,19
20140301|2013-10-30 01:30,30,444.75,444.75,444,444,111
20140301|2013-10-30 02:00,30,444.25,445.25,444,445.25,163
20140301|2013-10-30 02:30,30,445.25,445.5,445.25,445.5,64
20140301|2013-10-30 03:00,30,445.5,445.75,444.75,444.75,237
20140301|2013-10-30 03:30,30,445,445,445,445,2
20140301|2013-10-30 04:00,30,444.75,445.5,444.75,445.5,63
20140301|2013-10-30 04:30,30,445.5,445.5,444.75,444.75,25
20140301|2013-10-30 05:00,30,445,445.25,445,445.25,88
20140301|2013-10-30 05:30,30,445.25,445.75,445.25,445.75,50
20140301|2013-10-30 06:00,30,445.75,446,445.5,446,186
20140301|2013-10-30 06:30,30,445.75,446.75,445.75,446.5,211
20140301|2013-10-30 07:00,30,446.75,446.75,445.5,445.5,131
20140301|2013-10-30 07:30,30,445.5,445.5,444.5,444.5,134
20140301|2013-10-30 08:30,30,444.75,446.5,444.25,445,1705
20140301|2013-10-30 09:00,30,445,445.25,443.75,444,1312
20140301|2013-10-30 09:30,30,443.75,444,441.5,442.25,2388
20140301|2013-10-30 10:00,30,442.25,442.75,441,441,2110
20140301|2013-10-30 10:30,30,441.25,442.25,441,441.25,1932
20140301|2013-10-30 11:00,30,441.5,442,441,441.75,1025
20140301|2013-10-30 11:30,30,441.75,442.25,441.5,441.75,1870
20140301|2013-10-30 12:00,30,442,442.25,441.5,442,770
20140301|2013-10-30 12:30,30,442,442.75,441.75,442.5,1218
20140301|2013-10-30 13:00,30,442.25,442.5,441.25,441.75,2296
20140301|2013-10-30 19:00,31,441.75,442,441.25,442,365
20140301|2013-10-30 19:30,31,441.75,442,441.75,442,85
20140301|2013-10-30 20:00,31,442,443,442,443,92
20140301|2013-10-30 20:30,31,442.75,443.25,442.75,443.25,72
20140301|2013-10-30 21:00,31,443,443.25,442.5,443,61
20140301|2013-10-30 21:30,31,443.25,443.25,443,443.25,6
20140301|2013-10-30 22:00,31,443.25,443.5,442.5,443.5,37
20140301|2013-10-30 22:30,31,443.75,443.75,442.5,442.5,142
20140301|2013-10-30 23:00,31,443,443,442.5,442.75,90
20140301|2013-10-30 23:30,31,442.75,444,442.75,444,58
20140301|2013-10-31 00:00,31,443.5,443.75,443.25,443.75,12
20140301|2013-10-31 00:30,31,443.75,443.75,443.75,443.75,6
20140301|2013-10-31 01:00,31,443.25,443.5,443,443.5,18
20140301|2013-10-31 01:30,31,443.75,444,443.75,443.75,24
20140301|2013-10-31 02:00,31,443.5,444,443.5,444,23
20140301|2013-10-31 02:30,31,444,444,443.75,443.75,32
20140301|2013-10-31 03:00,31,444,444,443.75,443.75,27
20140301|2013-10-31 03:30,31,443.75,444,443.5,444,46
20140301|2013-10-31 04:00,31,443.75,444,443.75,444,17
20140301|2013-10-31 04:30,31,443.75,445.5,443.75,445.5,181
20140301|2013-10-31 05:00,31,445.5,446,445.25,446,921
20140301|2013-10-31 05:30,31,446,447.5,445.5,447.25,697
20140301|2013-10-31 06:00,31,447,447,446.25,446.5,417
20140301|2013-10-31 06:30,31,446.5,446.5,445.25,445.25,499
20140301|2013-10-31 07:00,31,445.25,445.75,444.5,445.75,1015
20140301|2013-10-31 07:30,31,446,447.25,445.5,446.25,2973
20140301|2013-10-31 08:30,31,446,447,441.5,442.75,3545
20140301|2013-10-31 09:00,31,442.5,444,442.25,442.5,2008
20140301|2013-10-31 09:30,31,442.75,443.5,440.75,443,3367
20140301|2013-10-31 10:00,31,443.25,443.25,441,442,2758
20140301|2013-10-31 10:30,31,442.25,442.5,441.5,441.5,1874
20140301|2013-10-31 11:00,31,441.75,441.75,440.25,440.5,1416
20140301|2013-10-31 11:30,31,440.25,440.25,438.5,438.5,3181
20140301|2013-10-31 12:00,31,438.75,440.25,438.5,440,1686
20140301|2013-10-31 12:30,31,440,440,438.25,439,2228
20140301|2013-10-31 13:00,31,438.75,440,438.5,438.75,4744
20140301|2013-10-31 19:00,1,438.75,439,438.25,439,381
20140301|2013-10-31 19:30,1,439,439,439,439,10
20140301|2013-10-31 20:00,1,439,439.25,438.5,439.25,61
20140301|2013-10-31 20:30,1,439,439,439,439,11
20140301|2013-10-31 21:00,1,438.75,438.75,438.75,438.75,5
20140301|2013-10-31 21:30,1,439.25,439.5,439,439.5,29
20140301|2013-10-31 22:00,1,439.25,439.25,439.25,439.25,3
20140301|2013-10-31 22:30,1,439.5,439.5,439.5,439.5,14
20140301|2013-10-31 23:00,1,439.25,439.25,439.25,439.25,3
20140301|2013-11-01 00:00,1,439.25,439.25,439.25,439.25,1
20140301|2013-11-01 00:30,1,439.25,439.5,439.25,439.5,25
20140301|2013-11-01 01:00,1,439.5,439.5,439.5,439.5,24
20140301|2013-11-01 01:30,1,439.75,439.75,439.5,439.75,8
20140301|2013-11-01 02:00,1,439.75,439.75,439.25,439.5,33
20140301|2013-11-01 02:30,1,439.25,439.25,438.75,439,14
20140301|2013-11-01 03:00,1,439.25,439.75,439.25,439.5,19
20140301|2013-11-01 03:30,1,439.5,439.5,439,439.25,16
20140301|2013-11-01 04:00,1,439.5,439.75,439.25,439.25,16
20140301|2013-11-01 04:30,1,439.25,439.25,439,439,29
20140301|2013-11-01 05:00,1,438.75,439,438.75,438.75,35
20140301|2013-11-01 05:30,1,438.75,439,438.5,438.5,34
20140301|2013-11-01 06:00,1,438.5,438.5,437.5,438,488
20140301|2013-11-01 06:30,1,437.75,438,437.5,437.5,120
20140301|2013-11-01 07:00,1,437.5,437.75,437.25,437.5,141
20140301|2013-11-01 07:30,1,437.5,437.5,437.25,437.25,174
20140301|2013-11-01 08:30,1,437.5,439.5,437,438.5,2747
20140301|2013-11-01 09:00,1,438.75,438.75,437.25,437.5,1500
20140301|2013-11-01 09:30,1,437.5,437.75,436.75,436.75,3331
20140301|2013-11-01 10:00,1,436.75,438.5,436.25,437.75,5262
20140301|2013-11-01 10:30,1,437.75,440,436.75,439,3708
20140301|2013-11-01 11:00,1,439,439.75,437.75,438,1730
20140301|2013-11-01 11:30,1,438,438.5,437,437.5,1087
20140301|2013-11-01 12:00,1,437.75,439,436.75,438.5,1798
20140301|2013-11-01 12:30,1,438.75,439,437,437.25,1827
20140301|2013-11-01 13:00,1,437.25,438.25,436.5,437.25,3115
20140301|2013-11-03 19:00,4,436.5,437.25,436.5,437.25,848
20140301|2013-11-03 19:30,4,437.25,437.25,437,437,49
20140301|2013-11-03 20:00,4,437.25,437.5,437,437.5,13
20140301|2013-11-03 20:30,4,437.5,437.5,437.25,437.5,42
20140301|2013-11-03 21:00,4,437.5,437.5,437.25,437.25,14
20140301|2013-11-03 21:30,4,437.25,437.25,437.25,437.25,9
20140301|2013-11-03 22:00,4,437,437.5,437,437.5,6
20140301|2013-11-03 22:30,4,437.5,437.5,437.5,437.5,7
20140301|2013-11-03 23:30,4,437.25,437.5,437,437.5,24
20140301|2013-11-04 00:00,4,437.5,437.5,437.25,437.25,63
20140301|2013-11-04 00:30,4,437.5,437.5,437.5,437.5,2
20140301|2013-11-04 01:30,4,437.5,437.5,437.25,437.25,18
20140301|2013-11-04 02:00,4,437.5,437.75,437.5,437.5,6
20140301|2013-11-04 02:30,4,437.25,437.75,437.25,437.5,24
20140301|2013-11-04 03:00,4,437.5,437.5,437.25,437.25,24
20140301|2013-11-04 03:30,4,437.25,437.5,437.25,437.5,12
20140301|2013-11-04 04:00,4,437.25,437.5,437.25,437.5,17
20140301|2013-11-04 04:30,4,437.5,437.5,437.25,437.25,42
20140301|2013-11-04 05:00,4,437.25,438,437.25,438,11
20140301|2013-11-04 05:30,4,437.75,438,437.75,437.75,31
20140301|2013-11-04 06:00,4,437.75,437.75,437.5,437.5,45
20140301|2013-11-04 06:30,4,437.25,437.5,437,437.25,93
20140301|2013-11-04 07:00,4,437,437.25,436.25,436.25,870
20140301|2013-11-04 07:30,4,436.25,436.75,436,436.5,157
20140301|2013-11-04 08:30,4,436.25,439.5,436.25,438.75,3353
20140301|2013-11-04 09:00,4,438.5,439.25,437.5,438,1522
20140301|2013-11-04 09:30,4,438.25,438.5,437,437.5,2055
20140301|2013-11-04 10:00,4,437.5,438,437,437,1172
20140301|2013-11-04 10:30,4,437.25,437.75,437,437.75,971
20140301|2013-11-04 11:00,4,437.5,437.75,436.5,436.5,748
20140301|2013-11-04 11:30,4,436.5,436.75,436.25,436.5,1009
20140301|2013-11-04 12:00,4,436.5,437.5,436.25,437,1459
20140301|2013-11-04 12:30,4,437,438,436.75,437.25,1047
20140301|2013-11-04 13:00,4,437.25,437.5,436.5,436.75,2018
20140301|2013-11-04 19:00,5,436,436.5,436,436,250
20140301|2013-11-04 19:30,5,436.25,436.5,436,436.25,24
20140301|2013-11-04 20:00,5,436.25,436.5,436.25,436.5,17
20140301|2013-11-04 20:30,5,436.25,436.75,436.25,436.75,6
20140301|2013-11-04 21:00,5,436.25,436.25,436.25,436.25,6
20140301|2013-11-04 21:30,5,436.25,436.25,436,436,9
20140301|2013-11-04 22:00,5,436.25,436.25,436.25,436.25,4
20140301|2013-11-04 22:30,5,436.25,436.5,436.25,436.5,9
20140301|2013-11-04 23:00,5,436.25,436.25,436,436.25,27
20140301|2013-11-04 23:30,5,436.25,436.5,436,436,16
20140301|2013-11-05 00:00,5,436.25,436.25,436,436,4
20140301|2013-11-05 00:30,5,436,436,436,436,1
20140301|2013-11-05 01:00,5,436.25,436.75,436.25,436.75,43
20140301|2013-11-05 01:30,5,436.5,436.5,436.25,436.25,3
20140301|2013-11-05 02:00,5,436.5,436.5,436.5,436.5,5
20140301|2013-11-05 02:30,5,436.5,436.5,436.5,436.5,6
20140301|2013-11-05 03:00,5,436.75,436.75,436.25,436.5,27
20140301|2013-11-05 03:30,5,436.75,436.75,436.5,436.75,30
20140301|2013-11-05 04:00,5,436.75,437,436.75,437,19
20140301|2013-11-05 04:30,5,436.75,437.25,436.5,437.25,319
20140301|2013-11-05 05:00,5,437.5,437.5,437,437.25,72
20140301|2013-11-05 05:30,5,437,437.25,437,437,53
20140301|2013-11-05 06:00,5,437,437.25,436.75,437,56
20140301|2013-11-05 06:30,5,436.75,436.75,436.5,436.5,78
20140301|2013-11-05 07:00,5,436.5,437,436.25,436.25,402
20140301|2013-11-05 07:30,5,436.25,436.5,436,436.25,158
20140301|2013-11-05 08:30,5,436.25,436.5,436,436,1720
20140301|2013-11-05 09:00,5,436,436.25,435.5,436,2134
20140301|2013-11-05 09:30,5,436,437,436,436.25,1915
20140301|2013-11-05 10:00,5,436.25,436.75,436,436,1759
20140301|2013-11-05 10:30,5,436,436.25,435,435.25,3216
20140301|2013-11-05 11:00,5,435,435.75,435,435,3085
20140301|2013-11-05 11:30,5,435,435.75,434.25,435.25,1748
20140301|2013-11-05 12:00,5,435.5,436,435,435.5,2803
20140301|2013-11-05 12:30,5,435.5,435.5,435,435.25,1843
20140301|2013-11-05 13:00,5,435.25,436.5,435.25,436.5,2845
20140301|2013-11-05 19:00,6,435,435.25,434.75,435,414
20140301|2013-11-05 19:30,6,435,435,434.75,435,39
20140301|2013-11-05 20:00,6,435,435,435,435,12
20140301|2013-11-05 20:30,6,435,435.25,435,435,38
20140301|2013-11-05 21:00,6,435,435.25,435,435,8
20140301|2013-11-05 21:30,6,435,435.25,434.75,434.75,135
20140301|2013-11-05 22:00,6,435.25,435.25,435,435,3
20140301|2013-11-05 22:30,6,435,435.25,435,435.25,22
20140301|2013-11-05 23:00,6,435.25,435.25,435,435,18
20140301|2013-11-05 23:30,6,435,435,435,435,3
20140301|2013-11-06 00:00,6,435.25,435.25,435,435,26
20140301|2013-11-06 00:30,6,435,435.25,435,435.25,25
20140301|2013-11-06 01:00,6,435,435,435,435,1
20140301|2013-11-06 01:30,6,435.25,435.25,435.25,435.25,4
20140301|2013-11-06 02:00,6,435,435.25,434.75,435.25,3
20140301|2013-11-06 02:30,6,435,435.25,434.75,435.25,19
20140301|2013-11-06 03:00,6,435,435,434.75,435,11
20140301|2013-11-06 03:30,6,434.75,435.25,434.75,435.25,28
20140301|2013-11-06 04:00,6,435.25,435.5,435.25,435.5,47
20140301|2013-11-06 04:30,6,435.5,435.5,435.5,435.5,27
20140301|2013-11-06 05:00,6,435.5,436.5,435.5,436.25,313
20140301|2013-11-06 05:30,6,436.25,436.5,436.25,436.25,9
20140301|2013-11-06 06:00,6,436,436.25,436,436,25
20140301|2013-11-06 06:30,6,436,436,435.5,435.5,57
20140301|2013-11-06 07:00,6,435.5,435.75,435,435.25,151
20140301|2013-11-06 07:30,6,435.25,435.75,435.25,435.5,282
20140301|2013-11-06 08:30,6,435.25,436.5,434.75,436,1771
20140301|2013-11-06 09:00,6,435.75,436,435,435.25,1357
20140301|2013-11-06 09:30,6,435.25,435.25,434.5,434.5,2637
20140301|2013-11-06 10:00,6,434.75,434.75,433.5,433.5,2513
20140301|2013-11-06 10:30,6,433.5,433.75,432.5,432.5,2541
20140301|2013-11-06 11:00,6,432.5,433,432.25,432.5,2040
20140301|2013-11-06 11:30,6,432.5,433,432.25,432.5,1865
20140301|2013-11-06 12:00,6,432.5,433,432.25,432.75,2178
20140301|2013-11-06 12:30,6,432.75,433,431.75,432.25,4508
20140301|2013-11-06 13:00,6,432.25,433,431,431.25,3614
20140301|2013-11-06 19:00,7,431,431.25,430.75,431,455
20140301|2013-11-06 19:30,7,431,431,430.75,431,74
20140301|2013-11-06 20:00,7,430.75,431,430.75,430.75,111
20140301|2013-11-06 20:30,7,430.75,430.75,430.5,430.5,186
20140301|2013-11-06 21:00,7,430.75,430.75,430.5,430.75,18
20140301|2013-11-06 21:30,7,430.75,430.75,430.5,430.5,43
20140301|2013-11-06 22:00,7,430.5,431,430.5,431,2
20140301|2013-11-06 23:00,7,430.75,430.75,430.75,430.75,4
20140301|2013-11-06 23:30,7,430.5,430.75,430.5,430.5,32
20140301|2013-11-07 00:00,7,430.75,430.75,430.75,430.75,6
20140301|2013-11-07 01:00,7,430.75,431,430.75,430.75,133
20140301|2013-11-07 01:30,7,430.5,430.75,430.5,430.75,45
20140301|2013-11-07 02:00,7,431,431,430.75,431,14
20140301|2013-11-07 02:30,7,431,431,430.75,431,35
20140301|2013-11-07 03:00,7,430.75,430.75,430.25,430.75,87
20140301|2013-11-07 03:30,7,430.75,430.75,430.5,430.75,68
20140301|2013-11-07 04:00,7,430.5,430.75,430.5,430.75,26
20140301|2013-11-07 04:30,7,430.75,431.25,430.75,430.75,567
20140301|2013-11-07 05:00,7,431,431.25,430.75,431.25,117
20140301|2013-11-07 05:30,7,431.5,431.75,431.25,431.5,265
20140301|2013-11-07 06:00,7,431.75,432.75,431.75,432.5,191
20140301|2013-11-07 06:30,7,432.5,432.5,432,432.5,199
20140301|2013-11-07 07:00,7,432.5,432.5,431.5,432,641
20140301|2013-11-07 07:30,7,431.75,432.5,431.75,432.5,565
20140301|2013-11-07 08:30,7,432.5,434.5,432,433.25,4628
20140301|2013-11-07 09:00,7,433.25,433.75,432.75,433.25,3487
20140301|2013-11-07 09:30,7,433.25,434.5,432.25,433.25,7305
20140301|2013-11-07 10:00,7,433.25,433.5,432,432.75,2744
20140301|2013-11-07 10:30,7,432.75,433,432,432.5,2241
20140301|2013-11-07 11:00,7,432.5,433.5,432.25,432.5,2948
20140301|2013-11-07 11:30,7,432.5,432.75,431.75,432,2012
20140301|2013-11-07 12:00,7,432,432.5,431.5,432,3341
20140301|2013-11-07 12:30,7,432.25,432.5,431,432,2069
20140301|2013-11-07 13:00,7,431.75,432.5,431,432,3685
20140301|2013-11-07 19:00,8,430.5,431,430.5,431,545
20140301|2013-11-07 19:30,8,431,431.25,430.75,430.75,87
20140301|2013-11-07 20:00,8,430.75,430.75,430.75,430.75,43
20140301|2013-11-07 20:30,8,431,431,430.75,430.75,30
20140301|2013-11-07 21:00,8,431,431,430.75,430.75,124
20140301|2013-11-07 21:30,8,430.75,431.25,430.75,431.25,328
20140301|2013-11-07 22:00,8,431,431.25,431,431.25,16
20140301|2013-11-07 22:30,8,431.25,431.5,431.25,431.5,136
20140301|2013-11-07 23:00,8,431.25,431.5,431.25,431.25,4
20140301|2013-11-07 23:30,8,431.25,431.5,431.25,431.25,11
20140301|2013-11-08 00:00,8,431.25,431.5,431.25,431.25,15
20140301|2013-11-08 00:30,8,431.5,431.5,431.25,431.25,18
20140301|2013-11-08 01:00,8,431.25,431.5,431,431,21
20140301|2013-11-08 01:30,8,431.25,431.5,431.25,431.5,34
20140301|2013-11-08 02:00,8,431.5,431.5,431.25,431.5,70
20140301|2013-11-08 02:30,8,431.75,431.75,431.25,431.75,31
20140301|2013-11-08 03:00,8,431.75,432,431.75,431.75,73
20140301|2013-11-08 03:30,8,432,432.25,431.5,432.25,152
20140301|2013-11-08 04:00,8,432.25,432.5,431.5,432.5,117
20140301|2013-11-08 04:30,8,432.25,432.25,432.25,432.25,45
20140301|2013-11-08 05:00,8,432.25,432.5,432.25,432.5,175
20140301|2013-11-08 05:30,8,432.5,432.5,432.25,432.5,55
20140301|2013-11-08 06:00,8,432.25,433,432.25,432.5,305
20140301|2013-11-08 06:30,8,432.75,433,432.5,432.75,231
20140301|2013-11-08 07:00,8,432.5,432.5,432,432,520
20140301|2013-11-08 07:30,8,432,432.25,431.25,431.25,201
20140301|2013-11-08 08:30,8,431.25,431.5,430.25,430.5,2432
20140301|2013-11-08 09:00,8,430.5,431,430.25,430.5,2234
20140301|2013-11-08 09:30,8,430.5,430.75,429.25,429.5,4803
20140301|2013-11-08 10:00,8,429.5,429.75,427.25,427.5,3468
20140301|2013-11-08 10:30,8,427.5,429,426.75,427,4684
20140301|2013-11-08 11:00,8,427,440.75,427,432.75,20272
20140301|2013-11-08 11:30,8,433,436.25,433,436,6195
20140301|2013-11-08 12:00,8,436.25,437,432.5,433.75,3384
20140301|2013-11-08 12:30,8,433.75,437.5,433.75,436.25,2854
20140301|2013-11-08 13:00,8,436.5,439,435.5,438,6026
20140301|2013-11-10 19:00,11,438.5,442.25,438.5,441.75,2002
20140301|2013-11-10 19:30,11,441.75,441.75,440.5,440.75,207
20140301|2013-11-10 20:00,11,441,441.25,440.75,440.75,22
20140301|2013-11-10 20:30,11,441,441,440.25,440.75,31
20140301|2013-11-10 21:00,11,440.5,440.75,440.25,440.75,94
20140301|2013-11-10 21:30,11,440.75,441,440.5,440.75,39
20140301|2013-11-10 22:00,11,440.5,441,440.5,441,30
20140301|2013-11-10 22:30,11,440.75,441,440.5,441,18
20140301|2013-11-10 23:00,11,440.75,440.75,440.75,440.75,6
20140301|2013-11-10 23:30,11,440.75,440.75,440.5,440.5,3
20140301|2013-11-11 00:00,11,440.75,441,440.75,441,32
20140301|2013-11-11 00:30,11,441,441,440.75,441,21
20140301|2013-11-11 01:00,11,440.75,440.75,440.5,440.75,13
20140301|2013-11-11 01:30,11,440.25,440.75,440.25,440.5,21
20140301|2013-11-11 02:00,11,440.5,440.75,440.25,440.25,14
20140301|2013-11-11 02:30,11,440.5,441.75,440.5,441.75,239
20140301|2013-11-11 03:00,11,441.5,442.5,441.25,442,144
20140301|2013-11-11 03:30,11,442.25,442.5,442,442.25,812
20140301|2013-11-11 04:00,11,442.25,442.25,442,442.25,148
20140301|2013-11-11 04:30,11,442.5,443.75,442.5,443.25,627
20140301|2013-11-11 05:00,11,443.25,443.75,443.25,443.25,496
20140301|2013-11-11 05:30,11,443.5,443.5,442,442,302
20140301|2013-11-11 06:00,11,442,442.25,441.5,442,169
20140301|2013-11-11 06:30,11,442,442,440.25,441,370
20140301|2013-11-11 07:00,11,441,443,440.75,442.5,677
20140301|2013-11-11 07:30,11,443,443,441.25,441.5,187
20140301|2013-11-11 08:30,11,441.5,444,441,443.5,5145
20140301|2013-11-11 09:00,11,443.75,445.25,443.25,444.75,4292
20140301|2013-11-11 09:30,11,445,446.75,444.75,445.5,7956
20140301|2013-11-11 10:00,11,445.5,447.5,445.25,447,3849
20140301|2013-11-11 10:30,11,446.75,447.5,445.25,447.5,3410
20140301|2013-11-11 11:00,11,447.5,448.5,447,448.5,4515
20140301|2013-11-11 11:30,11,448.25,448.75,446.5,446.5,4559
20140301|2013-11-11 12:00,11,446.75,447.75,446.25,447,1672
20140301|2013-11-11 12:30,11,447,448.75,446.75,448.25,3501
20140301|2013-11-11 13:00,11,448.5,449,446,446.75,4882
20140301|2013-11-11 19:00,12,446.25,446.75,446,446.25,548
20140301|2013-11-11 19:30,12,446.25,446.75,446.25,446.5,146
20140301|2013-11-11 20:00,12,446.5,446.75,446.25,446.75,142
20140301|2013-11-11 20:30,12,446.75,447,446.75,447,52
20140301|2013-11-11 21:00,12,447,447.25,447,447.25,29
20140301|2013-11-11 21:30,12,447.5,448.5,447.5,448.5,147
20140301|2013-11-11 22:00,12,448.5,448.5,448,448,39
20140301|2013-11-11 22:30,12,448,448.75,448,448.5,27
20140301|2013-11-11 23:00,12,448.5,448.5,448.5,448.5,14
20140301|2013-11-11 23:30,12,448.5,448.75,448.5,448.75,16
20140301|2013-11-12 00:00,12,448.75,448.75,448.5,448.75,37
20140301|2013-11-12 00:30,12,448.5,448.75,448.5,448.75,5
20140301|2013-11-12 01:00,12,448.75,449,448.75,449,45
20140301|2013-11-12 01:30,12,449,449,448.75,449,8
20140301|2013-11-12 02:00,12,448.75,449,448.25,448.5,118
20140301|2013-11-12 02:30,12,448.5,448.75,448.25,448.25,159
20140301|2013-11-12 03:00,12,448.5,448.75,448.25,448.5,82
20140301|2013-11-12 03:30,12,448.25,449.5,448.25,448.75,587
20140301|2013-11-12 04:00,12,448.75,449,448.75,448.75,28
20140301|2013-11-12 04:30,12,449,449,448,448.75,194
20140301|2013-11-12 05:00,12,449,449.25,449,449.25,178
20140301|2013-11-12 05:30,12,449.5,449.5,448.75,448.75,152
20140301|2013-11-12 06:00,12,448.75,448.75,448.25,448.25,396
20140301|2013-11-12 06:30,12,448.5,448.5,447.75,447.75,253
20140301|2013-11-12 07:00,12,447.75,448.75,447.75,448,373
20140301|2013-11-12 07:30,12,448,448,447.5,447.5,194
20140301|2013-11-12 08:30,12,447.25,448,442,443,5986
20140301|2013-11-12 09:00,12,443,444.75,442.75,444.5,2449
20140301|2013-11-12 09:30,12,444.75,447,444.25,444.75,3830
20140301|2013-11-12 10:00,12,444.75,446,444,444.75,1973
20140301|2013-11-12 10:30,12,444.75,446,444.25,446,1911
20140301|2013-11-12 11:00,12,445.75,446.5,445,445.75,961
20140301|2013-11-12 11:30,12,445.75,446,445,445,916
20140301|2013-11-12 12:00,12,444.75,447,444.75,446.25,1685
20140301|2013-11-12 12:30,12,446.25,446.75,445.75,446.5,991
20140301|2013-11-12 13:00,12,446,446.25,443.25,444,4680
20140301|2013-11-12 19:00,13,443.5,444,443.25,444,476
20140301|2013-11-12 19:30,13,444,444.25,443.75,444,121
20140301|2013-11-12 20:00,13,444,444,443.75,444,128
20140301|2013-11-12 20:30,13,444,444.25,443.75,444.25,34
20140301|2013-11-12 21:00,13,444.5,444.5,444.25,444.5,40
20140301|2013-11-12 21:30,13,444.25,444.25,444,444,258
20140301|2013-11-12 22:00,13,443.75,444,443.75,443.75,59
20140301|2013-11-12 22:30,13,443.5,443.75,443.5,443.5,75
20140301|2013-11-12 23:00,13,443.75,443.75,443.75,443.75,2
20140301|2013-11-12 23:30,13,443.75,444,443.75,444,163
20140301|2013-11-13 00:00,13,444,444,444,444,28
20140301|2013-11-13 00:30,13,444,444,443.5,444,52
20140301|2013-11-13 01:00,13,443.5,443.75,443.5,443.75,58
20140301|2013-11-13 01:30,13,443.75,444,443.75,444,56
20140301|2013-11-13 02:00,13,444,444,443.75,443.75,69
20140301|2013-11-13 02:30,13,444,444,443.75,444,142
20140301|2013-11-13 03:00,13,444,444.25,444,444.25,112
20140301|2013-11-13 03:30,13,444.25,444.5,444,444.25,126
20140301|2013-11-13 04:00,13,444,444,443.75,443.75,26
20140301|2013-11-13 04:30,13,443.75,443.75,443.5,443.5,134
20140301|2013-11-13 05:00,13,443.75,444,443.75,444,23
20140301|2013-11-13 05:30,13,443.75,444.75,443.75,444.5,43
20140301|2013-11-13 06:00,13,444.5,444.5,444,444.25,43
20140301|2013-11-13 06:30,13,444.5,445,444.5,444.75,139
20140301|2013-11-13 07:00,13,444.75,445.75,444.25,445.75,314
20140301|2013-11-13 07:30,13,445.5,445.5,445,445,88
20140301|2013-11-13 08:30,13,445,445.25,441.5,441.75,3402
20140301|2013-11-13 09:00,13,441.75,444,441.25,443.5,3226
20140301|2013-11-13 09:30,13,443.5,444,440,440.75,3225
20140301|2013-11-13 10:00,13,440.75,441.75,439.25,439.75,3023
20140301|2013-11-13 10:30,13,439.75,441,439.25,440.5,4614
20140301|2013-11-13 11:00,13,440.5,441.5,440.25,441.5,3095
20140301|2013-11-13 11:30,13,441.5,441.75,440.25,441.5,2898
20140301|2013-11-13 12:00,13,441.25,442,440.75,442,1560
20140301|2013-11-13 12:30,13,442,442.5,440.5,441,1925
20140301|2013-11-13 13:00,13,441,441,439.5,440.5,3786
20140301|2013-11-13 19:00,14,440,441,440,440,562
20140301|2013-11-13 19:30,14,440.25,440.25,439.25,439.5,142
20140301|2013-11-13 20:00,14,439.75,439.75,439.5,439.75,23
20140301|2013-11-13 20:30,14,440,440,439.5,439.5,75
20140301|2013-11-13 21:00,14,439.75,439.75,439.75,439.75,14
20140301|2013-11-13 21:30,14,439.75,439.75,438.5,438.75,577
20140301|2013-11-13 22:00,14,438.75,439,438.75,438.75,54
20140301|2013-11-13 22:30,14,439,439,438.75,438.75,14
20140301|2013-11-13 23:00,14,439,439.5,439,439.5,16
20140301|2013-11-13 23:30,14,439.5,439.75,439.25,439.25,18
20140301|2013-11-14 00:00,14,439.25,439.5,439,439.5,48
20140301|2013-11-14 00:30,14,439.25,439.5,439,439,127
20140301|2013-11-14 01:00,14,439.25,440,439.25,439.75,23
20140301|2013-11-14 01:30,14,440,440.5,440,440.25,80
20140301|2013-11-14 02:00,14,440.25,440.25,440,440.25,127
20140301|2013-11-14 02:30,14,440.25,441.25,440.25,440.75,179
20140301|2013-11-14 03:00,14,440.5,440.75,440,440,150
20140301|2013-11-14 03:30,14,440,440.5,440,440.25,59
20140301|2013-11-14 04:00,14,440.5,441.5,440.5,441,155
20140301|2013-11-14 04:30,14,441,441,440.25,440.25,141
20140301|2013-11-14 05:00,14,440.25,440.5,439.75,439.75,57
20140301|2013-11-14 05:30,14,440,440.75,440,440.25,87
20140301|2013-11-14 06:00,14,440.25,440.25,440,440,36
20140301|2013-11-14 06:30,14,440,440.25,440,440,173
20140301|2013-11-14 07:00,14,440.25,440.5,439.75,440,275
20140301|2013-11-14 07:30,14,440,440.5,439.75,440,179
20140301|2013-11-14 08:30,14,439.75,441,438.25,439,3427
20140301|2013-11-14 09:00,14,439,440.25,438.75,439.75,1408
20140301|2013-11-14 09:30,14,439.5,440,438.5,439.25,2237
20140301|2013-11-14 10:00,14,439.25,440,438.5,438.5,3084
20140301|2013-11-14 10:30,14,438.75,438.75,437.5,438,3233
20140301|2013-11-14 11:00,14,438,438.75,436.25,436.75,3180
20140301|2013-11-14 11:30,14,437,437.25,435.5,436,3807
20140301|2013-11-14 12:00,14,436.25,437,436,436.75,1743
20140301|2013-11-14 12:30,14,436.75,437,436,436.75,1689
20140301|2013-11-14 13:00,14,436.5,437.5,435.5,436,3653
20140301|2013-11-14 19:00,15,436,437.25,435.75,436.75,764
20140301|2013-11-14 19:30,15,436.5,436.5,435.5,436.5,601
20140301|2013-11-14 20:00,15,436.5,436.5,436.25,436.5,17
20140301|2013-11-14 20:30,15,436.5,437.25,436.5,437,34
20140301|2013-11-14 21:00,15,437,437.25,437,437,35
20140301|2013-11-14 21:30,15,437.25,437.5,437.25,437.5,23
20140301|2013-11-14 22:00,15,437.25,437.75,437.25,437.75,116
20140301|2013-11-14 22:30,15,437.75,437.75,437.75,437.75,35
20140301|2013-11-14 23:00,15,437.75,438,437.75,437.75,9
20140301|2013-11-14 23:30,15,437.75,438.25,437.75,438,290
20140301|2013-11-15 00:00,15,438.25,438.25,437.75,437.75,58
20140301|2013-11-15 00:30,15,437.75,437.75,437.5,437.5,27
20140301|2013-11-15 01:00,15,437.25,437.75,437,437.75,29
20140301|2013-11-15 01:30,15,437.5,437.5,437.25,437.5,44
20140301|2013-11-15 02:00,15,437.75,439,437.5,439,117
20140301|2013-11-15 02:30,15,438.75,439,438.75,439,66
20140301|2013-11-15 03:00,15,438.75,438.75,438.25,438.25,62
20140301|2013-11-15 03:30,15,438.25,438.25,438,438.25,104
20140301|2013-11-15 04:00,15,438,438,437.5,437.75,64
20140301|2013-11-15 04:30,15,438,438,437.25,437.75,41
20140301|2013-11-15 05:00,15,437.75,439.25,437.75,438.75,734
20140301|2013-11-15 05:30,15,438.5,438.5,437.5,437.5,250
20140301|2013-11-15 06:00,15,437.5,437.75,437.5,437.5,21
20140301|2013-11-15 06:30,15,437.5,438,436.75,436.75,229
20140301|2013-11-15 07:00,15,436.75,437.25,436.5,437,163
20140301|2013-11-15 07:30,15,436.75,437.5,436.75,437,300
20140301|2013-11-15 08:30,15,437,439.75,436.75,438.75,4122
20140301|2013-11-15 09:00,15,438.75,438.75,436.5,438,2381
20140301|2013-11-15 09:30,15,438,439.5,437.25,438,5628
20140301|2013-11-15 10:00,15,438.25,438.25,434.25,435.25,5610
20140301|2013-11-15 10:30,15,435,435.75,434,435.25,4555
20140301|2013-11-15 11:00,15,435,435.25,433.5,434.5,3172
20140301|2013-11-15 11:30,15,434.5,435.5,434,434,1663
20140301|2013-11-15 12:00,15,434.25,435,433.75,434.25,1545
20140301|2013-11-15 12:30,15,434,434.5,433,433,2686
20140301|2013-11-15 13:00,15,433,433.25,430,430.75,9203
20140301|2013-11-17 19:00,18,430,430.75,427.5,428.75,2194
20140301|2013-11-17 19:30,18,428.75,429.25,428.25,428.75,198
20140301|2013-11-17 20:00,18,428.75,429.25,428.25,428.5,130
20140301|2013-11-17 20:30,18,428.25,428.5,427.25,428.25,334
20140301|2013-11-17 21:00,18,428.25,429,428.25,428.5,34
20140301|2013-11-17 21:30,18,428.5,428.5,428.25,428.25,30
20140301|2013-11-17 22:00,18,428.5,428.75,428.5,428.75,16
20140301|2013-11-17 22:30,18,428.75,429,428.5,428.75,40
20140301|2013-11-17 23:00,18,428.75,429.25,428.75,429,45
20140301|2013-11-17 23:30,18,429,429.25,429,429.25,9
20140301|2013-11-18 00:00,18,429.5,430,429.5,429.5,23
20140301|2013-11-18 00:30,18,429.5,429.5,428.75,429,47
20140301|2013-11-18 01:00,18,428.75,428.75,426.25,427.25,646
20140301|2013-11-18 01:30,18,427.25,428.25,426.25,427.75,350
20140301|2013-11-18 02:00,18,427.5,427.75,426,426.75,231
20140301|2013-11-18 02:30,18,426.75,426.75,425.5,426.5,415
20140301|2013-11-18 03:00,18,426.5,430,426.25,429,1115
20140301|2013-11-18 03:30,18,429.25,429.5,428.75,429,235
20140301|2013-11-18 04:00,18,428.75,428.75,427.25,427.5,207
20140301|2013-11-18 04:30,18,427.25,427.5,427,427,36
20140301|2013-11-18 05:00,18,427.25,427.5,426.25,426.25,369
20140301|2013-11-18 05:30,18,426.25,426.5,425.5,425.75,650
20140301|2013-11-18 06:00,18,425.75,426.75,425.75,426.75,189
20140301|2013-11-18 06:30,18,426.75,426.75,425.5,426,1074
20140301|2013-11-18 07:00,18,426,426.75,426,426.75,356
20140301|2013-11-18 07:30,18,426.75,427,426.5,426.5,218
20140301|2013-11-18 08:30,18,427,428.5,426.25,427.25,6376
20140301|2013-11-18 09:00,18,427.25,427.5,426.5,427,2178
20140301|2013-11-18 09:30,18,426.75,428.5,426,427.75,5676
20140301|2013-11-18 10:00,18,427.75,428.25,427,427.5,2852
20140301|2013-11-18 10:30,18,427.75,427.75,424.25,425,6520
20140301|2013-11-18 11:00,18,425,425.5,422.5,423.5,6266
20140301|2013-11-18 11:30,18,423.5,424,422.75,423.5,3733
20140301|2013-11-18 12:00,18,423.75,423.75,421.25,422,4858
20140301|2013-11-18 12:30,18,422,422.75,421.5,422.25,3932
20140301|2013-11-18 13:00,18,422.25,422.25,420.5,421,5018
20140301|2013-11-18 19:00,19,421,421,420.25,420.5,1242
20140301|2013-11-18 19:30,19,420.5,420.5,420.25,420.5,224
20140301|2013-11-18 20:00,19,420.75,421,420.5,420.5,97
20140301|2013-11-18 20:30,19,420.75,421,420.75,421,108
20140301|2013-11-18 21:00,19,421,421,420.75,420.75,105
20140301|2013-11-18 21:30,19,420.5,420.5,420.25,420.5,52
20140301|2013-11-18 22:00,19,420.25,420.5,420.25,420.5,40
20140301|2013-11-18 22:30,19,420.75,420.75,420.5,420.5,86
20140301|2013-11-18 23:00,19,420.5,420.75,420.5,420.75,24
20140301|2013-11-18 23:30,19,420.75,420.75,420.25,420.5,130
20140301|2013-11-19 00:00,19,420.25,420.5,420.25,420.5,12
20140301|2013-11-19 00:30,19,420.5,420.75,420.5,420.75,162
20140301|2013-11-19 01:00,19,420.75,420.75,420.25,420.75,56
20140301|2013-11-19 01:30,19,420.75,421,420.75,420.75,63
20140301|2013-11-19 02:00,19,421,421.25,421,421,245
20140301|2013-11-19 02:30,19,421,423.5,421,423,738
20140301|2013-11-19 03:00,19,423,423.5,422.5,423,589
20140301|2013-11-19 03:30,19,423,423.75,422.75,423.5,739
20140301|2013-11-19 04:00,19,423.25,423.25,422.25,422.25,275
20140301|2013-11-19 04:30,19,422.25,423,422,422.75,1046
20140301|2013-11-19 05:00,19,422.75,423.25,422.5,423.25,327
20140301|2013-11-19 05:30,19,423.25,423.25,422.75,423,283
20140301|2013-11-19 06:00,19,423,423.25,422.75,423,183
20140301|2013-11-19 06:30,19,423,423.25,422.75,423.25,134
20140301|2013-11-19 07:00,19,423,423.5,423,423.25,217
20140301|2013-11-19 07:30,19,423.5,424,423.25,423.25,239
20140301|2013-11-19 08:30,19,423.5,423.5,420.5,421.5,6182
20140301|2013-11-19 09:00,19,421.5,422,421,421.75,2526
20140301|2013-11-19 09:30,19,422,423.5,422,422.25,6656
20140301|2013-11-19 10:00,19,422.5,423.25,422.25,422.75,2524
20140301|2013-11-19 10:30,19,422.75,422.75,420,422,5478
20140301|2013-11-19 11:00,19,422,423.5,421.5,423.25,2981
20140301|2013-11-19 11:30,19,423.25,423.75,422.75,423.25,2684
20140301|2013-11-19 12:00,19,423.25,425,423.25,424.5,5409
20140301|2013-11-19 12:30,19,424.5,425.5,424.25,425,4297
20140301|2013-11-19 13:00,19,425,427.5,425,426.75,9282
20140301|2013-11-19 19:00,20,426,427.25,425.25,427,851
20140301|2013-11-19 19:30,20,427.25,427.5,426.75,427,132
20140301|2013-11-19 20:00,20,426.75,427.25,426.75,427,55
20140301|2013-11-19 20:30,20,427.25,427.25,426.5,426.5,23
20140301|2013-11-19 21:00,20,426.75,426.75,426.5,426.5,14
20140301|2013-11-19 21:30,20,426.5,426.75,426.25,426.25,62
20140301|2013-11-19 22:00,20,426.25,426.75,426.25,426.5,41
20140301|2013-11-19 22:30,20,426.5,426.5,426.5,426.5,20
20140301|2013-11-19 23:00,20,426.25,426.5,426.25,426.5,39
20140301|2013-11-19 23:30,20,426.5,426.5,426.5,426.5,6
20140301|2013-11-20 00:00,20,426.5,426.5,426.25,426.5,48
20140301|2013-11-20 00:30,20,426.75,427.25,426.5,427.25,101
20140301|2013-11-20 01:00,20,427.25,427.25,426.75,427,62
20140301|2013-11-20 01:30,20,427,427.25,427,427,47
20140301|2013-11-20 02:00,20,427.25,427.25,426.75,427,75
20140301|2013-11-20 02:30,20,427,427,426.5,426.5,112
20140301|2013-11-20 03:00,20,426.5,427,426.5,426.75,95
20140301|2013-11-20 03:30,20,426.75,427,426.5,426.75,163
20140301|2013-11-20 04:00,20,427,427,426.75,426.75,15
20140301|2013-11-20 04:30,20,426.75,426.75,424.5,424.5,241
20140301|2013-11-20 05:00,20,424.5,424.5,424.25,424.5,81
20140301|2013-11-20 05:30,20,424.25,424.25,423.5,423.75,298
20140301|2013-11-20 06:00,20,424,424.75,424,424.25,94
20140301|2013-11-20 06:30,20,424.25,425,424,424.25,218
20140301|2013-11-20 07:00,20,424.5,425.25,424,424,718
20140301|2013-11-20 07:30,20,424.25,424.75,424,424.5,313
20140301|2013-11-20 08:30,20,424.75,427.25,424.25,426.25,5764
20140301|2013-11-20 09:00,20,426.25,426.5,425.5,425.5,2359
20140301|2013-11-20 09:30,20,425.5,425.75,424,425.25,4189
20140301|2013-11-20 10:00,20,425,426.5,424.25,426.25,3982
20140301|2013-11-20 10:30,20,426,426.5,425.25,426.25,2147
20140301|2013-11-20 11:00,20,426.25,427.75,426,426.75,2915
20140301|2013-11-20 11:30,20,427,427,425.5,426.25,1702
20140301|2013-11-20 12:00,20,426.25,426.5,425.25,425.75,2134
20140301|2013-11-20 12:30,20,426,426.75,425.25,426.5,3950
20140301|2013-11-20 13:00,20,426.5,426.75,424.5,425,5676
20140301|2013-11-20 19:00,21,425,425.25,425,425,532
20140301|2013-11-20 19:30,21,425.25,425.25,425,425.25,83
20140301|2013-11-20 20:00,21,425,425.25,424.75,425,114
20140301|2013-11-20 20:30,21,424.75,425,424.75,424.75,53
20140301|2013-11-20 21:00,21,424.75,424.75,424.5,424.5,10
20140301|2013-11-20 21:30,21,424.75,424.75,424.5,424.5,88
20140301|2013-11-20 22:00,21,424.5,426,424.5,425.75,142
20140301|2013-11-20 22:30,21,425.75,425.75,425.5,425.5,38
20140301|2013-11-20 23:00,21,425.75,425.75,425.5,425.5,16
20140301|2013-11-20 23:30,21,425.5,425.5,425.5,425.5,11
20140301|2013-11-21 00:00,21,425.5,425.5,425.5,425.5,14
20140301|2013-11-21 00:30,21,425.5,425.75,425.5,425.5,27
20140301|2013-11-21 01:00,21,425.5,425.75,425.5,425.5,34
20140301|2013-11-21 01:30,21,425.5,425.75,425.25,425.75,63
20140301|2013-11-21 02:00,21,425.75,425.75,425.25,425.5,114
20140301|2013-11-21 02:30,21,425.75,425.75,425.5,425.75,83
20140301|2013-11-21 03:00,21,425.75,427.25,425.5,427,1329
20140301|2013-11-21 03:30,21,427.25,427.75,427,427.75,707
20140301|2013-11-21 04:00,21,427.75,427.75,426.5,426.5,125
20140301|2013-11-21 04:30,21,426.5,427.5,426.5,427.25,148
20140301|2013-11-21 05:00,21,427.5,427.75,427.5,427.5,119
20140301|2013-11-21 05:30,21,427.75,427.75,427.25,427.5,198
20140301|2013-11-21 06:00,21,427.5,427.5,426.5,426.5,160
20140301|2013-11-21 06:30,21,426.75,427,426.5,426.75,119
20140301|2013-11-21 07:00,21,426.75,427.75,426.25,427.75,665
20140301|2013-11-21 07:30,21,427.75,428,427,427.25,557
20140301|2013-11-21 08:30,21,426.75,429.5,426.75,427.75,7834
20140301|2013-11-21 09:00,21,427.75,428.25,427.25,427.75,2344
20140301|2013-11-21 09:30,21,427.5,429.75,427.5,429,5058
20140301|2013-11-21 10:00,21,429.25,429.5,427.75,428.75,4007
20140301|2013-11-21 10:30,21,428.75,429.75,428.25,429.25,3870
20140301|2013-11-21 11:00,21,429.25,430,429,429.75,3336
20140301|2013-11-21 11:30,21,429.75,430.75,428,428.5,4485
20140301|2013-11-21 12:00,21,428.5,429,428,428.5,2399
20140301|2013-11-21 12:30,21,428.75,429.5,428.5,428.75,1860
20140301|2013-11-21 13:00,21,428.75,430,428.75,429,5430
20140301|2013-11-21 19:00,22,429,429.75,428.75,429.75,758
20140301|2013-11-21 19:30,22,429.75,430.75,429.75,430.5,1106
20140301|2013-11-21 20:00,22,430.5,430.75,430,430.25,59
20140301|2013-11-21 20:30,22,430.25,430.5,430.25,430.25,94
20140301|2013-11-21 21:00,22,430.5,430.5,430,430.25,59
20140301|2013-11-21 21:30,22,430,430.5,430,430.5,27
20140301|2013-11-21 22:00,22,430.75,430.75,430.5,430.75,123
20140301|2013-11-21 22:30,22,430.75,430.75,430.5,430.75,34
20140301|2013-11-21 23:00,22,430.5,430.5,430,430,56
20140301|2013-11-21 23:30,22,430.25,430.25,430,430,10
20140301|2013-11-22 00:00,22,430.25,430.25,430.25,430.25,1
20140301|2013-11-22 00:30,22,430.25,430.25,430,430.25,62
20140301|2013-11-22 01:00,22,430,430.5,430,430.5,13
20140301|2013-11-22 01:30,22,430.25,430.75,429.75,430,72
20140301|2013-11-22 02:00,22,430,430.25,430,430,44
20140301|2013-11-22 02:30,22,430,430.5,429.75,430,105
20140301|2013-11-22 03:00,22,430,430.5,430,430.5,73
20140301|2013-11-22 03:30,22,430.5,430.75,430.25,430.75,352
20140301|2013-11-22 04:00,22,430.75,431.25,430.5,430.75,415
20140301|2013-11-22 04:30,22,430.5,431,430,431,240
20140301|2013-11-22 05:00,22,430.75,431.75,430.75,431.5,1193
20140301|2013-11-22 05:30,22,431.25,431.75,431.25,431.25,220
20140301|2013-11-22 06:00,22,431.25,431.5,431,431,276
20140301|2013-11-22 06:30,22,431,431.25,430.5,431,375
20140301|2013-11-22 07:00,22,431,431.25,430,430.25,313
20140301|2013-11-22 07:30,22,430,430.5,429.75,430,370
20140301|2013-11-22 08:30,22,430,430.5,427.5,427.5,6023
20140301|2013-11-22 09:00,22,427.25,428.5,427,427.5,2909
20140301|2013-11-22 09:30,22,427.5,428.75,427,428,4443
20140301|2013-11-22 10:00,22,428,428.75,427.5,428.25,3561
20140301|2013-11-22 10:30,22,428.25,430.25,428,430,5199
20140301|2013-11-22 11:00,22,429.75,432.25,429.75,431.5,6909
20140301|2013-11-22 11:30,22,431.25,431.5,429.5,429.75,2762
20140301|2013-11-22 12:00,22,429.5,430,428.5,428.75,3841
20140301|2013-11-22 12:30,22,428.75,430.25,428,429.25,4334
20140301|2013-11-22 13:00,22,429.25,430,428,429.75,8329
20140301|2013-11-24 19:00,25,429,431.5,428.75,430.25,1562
20140301|2013-11-24 19:30,25,430.5,430.5,429.75,430,161
20140301|2013-11-24 20:00,25,429.75,430.25,429.75,430.25,108
20140301|2013-11-24 20:30,25,430,430.25,429.75,430.25,57
20140301|2013-11-24 21:00,25,430,430,429.75,430,33
20140301|2013-11-24 21:30,25,430,430.25,430,430,65
20140301|2013-11-24 22:00,25,430,430.25,429.75,430.25,42
20140301|2013-11-24 22:30,25,430.25,430.25,429.75,430.25,4
20140301|2013-11-24 23:00,25,430,430.25,429.75,430,11
20140301|2013-11-24 23:30,25,430,430,429.75,429.75,11
20140301|2013-11-25 00:00,25,429.75,430,429.75,429.75,24
20140301|2013-11-25 00:30,25,429.75,430,429.75,429.75,25
20140301|2013-11-25 01:00,25,430,430.25,429.5,430.25,249
20140301|2013-11-25 01:30,25,430.25,430.75,430,430.75,98
20140301|2013-11-25 02:00,25,430.75,431,430.75,431,109
20140301|2013-11-25 02:30,25,430.75,431,430,430,246
20140301|2013-11-25 03:00,25,430,430.25,429.5,429.75,111
20140301|2013-11-25 03:30,25,430,430.5,429.5,430,223
20140301|2013-11-25 04:00,25,430,430,429.75,429.75,33
20140301|2013-11-25 04:30,25,429.75,430,429.5,429.5,90
20140301|2013-11-25 05:00,25,429.5,429.5,429.25,429.5,65
20140301|2013-11-25 05:30,25,429.25,429.5,429.25,429.25,51
20140301|2013-11-25 06:00,25,429.5,429.5,429.25,429.5,54
20140301|2013-11-25 06:30,25,429.5,429.75,429,429.25,168
20140301|2013-11-25 07:00,25,429,429.25,429,429.25,199
20140301|2013-11-25 07:30,25,429.5,429.75,429.5,429.5,306
20140301|2013-11-25 08:30,25,430,432.25,429.75,432.25,6011
20140301|2013-11-25 09:00,25,432.25,432.5,431.5,432,3595
20140301|2013-11-25 09:30,25,431.75,433,431.25,431.75,5800
20140301|2013-11-25 10:00,25,431.5,431.75,429.5,430.25,4318
20140301|2013-11-25 10:30,25,430.25,431,429.75,430.25,2607
20140301|2013-11-25 11:00,25,430.25,431.5,430.25,431.25,2024
20140301|2013-11-25 11:30,25,431.25,431.75,431,431.5,2383
20140301|2013-11-25 12:00,25,431.25,431.75,431,431.25,2509
20140301|2013-11-25 12:30,25,431.5,431.5,430,430.5,5111
20140301|2013-11-25 13:00,25,430.5,431.75,430.25,431.5,5525
20140301|2013-11-25 19:00,26,431,431.25,430,430.25,1338
20140301|2013-11-25 19:30,26,430.25,431.5,430.25,431.25,302
20140301|2013-11-25 20:00,26,431.25,431.25,430.75,431,140
20140301|2013-11-25 20:30,26,431,431.25,431,431,31
20140301|2013-11-25 21:00,26,431,431.25,430.75,431,86
20140301|2013-11-25 21:30,26,430.75,431.25,430.75,431,33
20140301|2013-11-25 22:00,26,431,431.25,430.75,431.25,27
20140301|2013-11-25 22:30,26,431,431.25,431,431,24
20140301|2013-11-25 23:00,26,431,431.25,430.5,430.5,76
20140301|2013-11-25 23:30,26,430.5,430.75,430.5,430.5,34
20140301|2013-11-26 00:00,26,430.75,431,430.5,430.75,44
20140301|2013-11-26 00:30,26,430.75,431,430.75,431,42
20140301|2013-11-26 01:00,26,430.75,430.75,430.5,430.5,14
20140301|2013-11-26 01:30,26,430.5,431,430.5,431,37
20140301|2013-11-26 02:00,26,430.75,431,429.25,429.25,416
20140301|2013-11-26 02:30,26,429.25,429.5,429.25,429.25,92
20140301|2013-11-26 03:00,26,429.25,429.5,429.25,429.5,82
20140301|2013-11-26 03:30,26,429.5,429.5,428.5,428.5,483
20140301|2013-11-26 04:00,26,428.5,428.5,427,427,904
20140301|2013-11-26 04:30,26,427.25,427.25,427,427,244
20140301|2013-11-26 05:00,26,427,427.75,427,427.75,491
20140301|2013-11-26 05:30,26,427.75,427.75,426,426.25,1190
20140301|2013-11-26 06:00,26,426,426.75,426,426.5,513
20140301|2013-11-26 06:30,26,426.25,426.25,425.5,426.25,799
20140301|2013-11-26 07:00,26,426.25,427,426.25,426.5,637
20140301|2013-11-26 07:30,26,426.75,427.25,426.25,427,587
20140301|2013-11-26 08:30,26,427,427.5,425.5,425.75,7012
20140301|2013-11-26 09:00,26,426,428.25,425.75,427,6027
20140301|2013-11-26 09:30,26,427.25,427.75,426,426,7587
20140301|2013-11-26 10:00,26,426.25,426.5,425.5,426,4419
20140301|2013-11-26 10:30,26,425.75,426,424.25,424.5,9005
20140301|2013-11-26 11:00,26,424.25,425,423.5,423.75,6444
20140301|2013-11-26 11:30,26,423.75,424.25,422.25,423.75,7450
20140301|2013-11-26 12:00,26,423.75,425.25,423.75,424,4411
20140301|2013-11-26 12:30,26,424,425.75,423.75,425.5,4128
20140301|2013-11-26 13:00,26,425.25,426,423.75,424.25,8622
20140301|2013-11-26 19:00,27,424,424.75,423.75,424.75,913
20140301|2013-11-26 19:30,27,424.5,425,424.5,425,304
20140301|2013-11-26 20:00,27,424.75,425,424.5,424.75,132
20140301|2013-11-26 20:30,27,424.75,425.25,424.75,424.75,166
20140301|2013-11-26 21:00,27,425,426,424.75,425.75,239
20140301|2013-11-26 21:30,27,425.75,426,425.5,425.75,32
20140301|2013-11-26 22:00,27,425.75,426,424.75,424.75,200
20140301|2013-11-26 22:30,27,424.75,425,423.5,423.75,367
20140301|2013-11-26 23:00,27,424,424.5,424,424.5,86
20140301|2013-11-26 23:30,27,424.75,425,424.75,424.75,33
20140301|2013-11-27 00:00,27,425,425.5,424.5,425.25,70
20140301|2013-11-27 00:30,27,425.25,425.25,424.5,425.25,57
20140301|2013-11-27 01:00,27,425.5,425.5,424.25,425.25,225
20140301|2013-11-27 01:30,27,425.5,425.75,424.75,425,132
20140301|2013-11-27 02:00,27,425.25,425.5,425,425,42
20140301|2013-11-27 02:30,27,425.25,425.75,425.25,425.75,122
20140301|2013-11-27 03:00,27,425.75,425.75,425.25,425.25,344
20140301|2013-11-27 03:30,27,425.25,427.25,425.25,427.25,822
20140301|2013-11-27 04:00,27,427.25,427.5,427,427.25,431
20140301|2013-11-27 04:30,27,427.5,427.5,427,427,304
20140301|2013-11-27 05:00,27,427,427.25,426.75,427.25,387
20140301|2013-11-27 05:30,27,427.25,427.5,427,427.25,236
20140301|2013-11-27 06:00,27,427.25,427.75,426.75,427.5,428
20140301|2013-11-27 06:30,27,427.75,427.75,427,427,321
20140301|2013-11-27 07:00,27,427,427.25,426.75,426.75,635
20140301|2013-11-27 07:30,27,427,427.25,426.75,427,359
20140301|2013-11-27 08:30,27,426.75,427.5,425,426.25,6671
20140301|2013-11-27 09:00,27,426.25,426.5,425.5,425.5,3664
20140301|2013-11-27 09:30,27,425.75,428.75,425.5,428,11159
20140301|2013-11-27 10:00,27,428.25,429.75,428,428.5,7227
20140301|2013-11-27 10:30,27,428.75,429.25,426.5,427.5,6278
20140301|2013-11-27 11:00,27,427.5,427.5,425.25,426.25,5279
20140301|2013-11-27 11:30,27,426.5,427.5,426,426.5,4121
20140301|2013-11-27 12:00,27,426.75,427.5,426.5,427.25,2526
20140301|2013-11-27 12:30,27,427.5,427.5,426.25,427.25,6169
20140301|2013-11-27 13:00,27,427,427.75,425.5,426.5,8409
20140301|2013-11-29 08:30,29,426.5,427,422.25,423,12857
20140301|2013-11-29 09:00,29,423.25,423.25,422.5,422.5,3969
20140301|2013-11-29 09:30,29,422.5,422.75,421.75,422.25,7059
20140301|2013-11-29 10:00,29,422,423,422,422.75,4671
20140301|2013-11-29 10:30,29,422.5,424.75,422.5,424.5,3859
20140301|2013-11-29 11:00,29,424.5,426.25,424,425.75,4677
20140301|2013-11-29 11:30,29,425.75,427,424,425.25,11612
20140301|2013-12-01 19:00,2,422.75,422.75,421.25,422.25,2547
20140301|2013-12-01 19:30,2,422.5,423,422,423,255
20140301|2013-12-01 20:00,2,423,423.25,422.75,423.25,187
20140301|2013-12-01 20:30,2,423.25,423.75,423,423.75,222
20140301|2013-12-01 21:00,2,423.5,424,423.5,424,68
20140301|2013-12-01 21:30,2,424,424.5,424,424,116
20140301|2013-12-01 22:00,2,424.25,425,424.25,424.75,233
20140301|2013-12-01 22:30,2,424.75,425,424.75,424.75,596
20140301|2013-12-01 23:00,2,424.75,425,424.5,425,84
20140301|2013-12-01 23:30,2,424.75,425,424.75,424.75,23
20140301|2013-12-02 00:00,2,425,425,424.75,425,65
20140301|2013-12-02 00:30,2,425,425,424.75,425,111
20140301|2013-12-02 01:00,2,424.75,425,424.75,424.75,223
20140301|2013-12-02 01:30,2,424.75,425,424.5,425,240
20140301|2013-12-02 02:00,2,425,425,424.75,425,204
20140301|2013-12-02 02:30,2,424.75,424.75,424.25,424.75,208
20140301|2013-12-02 03:00,2,424.5,425,424.5,425,243
20140301|2013-12-02 03:30,2,424.75,425,424.75,425,154
20140301|2013-12-02 04:00,2,425,425,424.75,424.75,210
20140301|2013-12-02 04:30,2,424.75,425,423.75,424,426
20140301|2013-12-02 05:00,2,424,424,423.75,424,117
20140301|2013-12-02 05:30,2,423.75,424,423.75,423.75,60
20140301|2013-12-02 06:00,2,423.75,424,423.5,423.75,107
20140301|2013-12-02 06:30,2,423.75,424,422.75,422.75,414
20140301|2013-12-02 07:00,2,422.75,423.5,421,421.25,2407
20140301|2013-12-02 07:30,2,421.25,421.75,421,421.25,706
20140301|2013-12-02 08:30,2,421.75,422,420.5,420.75,9385
20140301|2013-12-02 09:00,2,421,421.5,419.5,419.5,10750
20140301|2013-12-02 09:30,2,419.75,419.75,418.5,419.25,11936
20140301|2013-12-02 10:00,2,419.5,419.5,418.5,419,6404
20140301|2013-12-02 10:30,2,419,419.5,418.75,418.75,2792
20140301|2013-12-02 11:00,2,418.75,419.5,418.5,419.25,4136
20140301|2013-12-02 11:30,2,419.25,421.75,419,421.5,5202
20140301|2013-12-02 12:00,2,421.75,424.5,421.5,424.25,9055
20140301|2013-12-02 12:30,2,424.5,424.5,423.5,423.75,3876
20140301|2013-12-02 13:00,2,424,425,423.75,424.75,8547
20140301|2013-12-02 19:00,3,424.5,426.5,424.25,426.25,2547
20140301|2013-12-02 19:30,3,426.25,427,426,426.5,931
20140301|2013-12-02 20:00,3,426.5,426.5,426,426.25,203
20140301|2013-12-02 20:30,3,426.25,426.25,425.5,425.75,234
20140301|2013-12-02 21:00,3,425.75,425.75,425.5,425.75,36
20140301|2013-12-02 21:30,3,425.75,426,425.5,425.75,35
20140301|2013-12-02 22:00,3,425.75,425.75,425.75,425.75,21
20140301|2013-12-02 22:30,3,425.75,426,425.75,425.75,73
20140301|2013-12-02 23:00,3,425.75,426,425.75,425.75,16
20140301|2013-12-02 23:30,3,425.75,426,425.75,425.75,76
20140301|2013-12-03 00:00,3,425.75,425.75,425.5,425.5,97
20140301|2013-12-03 00:30,3,425.5,425.75,425,425.25,223
20140301|2013-12-03 01:00,3,425.25,425.5,425.25,425.5,40
20140301|2013-12-03 01:30,3,425.5,426,425.25,426,87
20140301|2013-12-03 02:00,3,425.75,426,425.25,425.5,57
20140301|2013-12-03 02:30,3,425.5,426,425.25,425.5,106
20140301|2013-12-03 03:00,3,425.5,425.5,424.75,425.25,368
20140301|2013-12-03 03:30,3,425.25,425.25,425,425.25,106
20140301|2013-12-03 04:00,3,425.25,425.25,424.75,425,124
20140301|2013-12-03 04:30,3,425,425,424,424.25,597
20140301|2013-12-03 05:00,3,424,424.25,423.75,424,298
20140301|2013-12-03 05:30,3,423.75,424.25,423.75,424,190
20140301|2013-12-03 06:00,3,424,424,423.75,424,87
20140301|2013-12-03 06:30,3,423.75,424.25,423.75,423.75,426
20140301|2013-12-03 07:00,3,423.75,424,423,423.25,1212
20140301|2013-12-03 07:30,3,423,423.25,423,423.25,427
20140301|2013-12-03 08:30,3,423.25,427,423.25,426.75,7387
20140301|2013-12-03 09:00,3,427,427.75,426,427,8619
20140301|2013-12-03 09:30,3,427,429.5,426.75,428,14151
20140301|2013-12-03 10:00,3,428.25,429,428,428,5704
20140301|2013-12-03 10:30,3,428,428.5,427.75,427.75,3196
20140301|2013-12-03 11:00,3,428,428.25,427.25,428,3490
20140301|2013-12-03 11:30,3,428,429.5,428,428.75,5803
20140301|2013-12-03 12:00,3,429,429.25,428.5,428.75,4049
20140301|2013-12-03 12:30,3,428.75,430.75,428.75,430.25,10383
20140301|2013-12-03 13:00,3,430.25,432.25,430,431.25,17760
20140301|2013-12-03 19:00,4,430.75,431.75,430.5,431.25,1680
20140301|2013-12-03 19:30,4,431.5,432,431.25,432,356
20140301|2013-12-03 20:00,4,431.75,432,431.75,431.75,150
20140301|2013-12-03 20:30,4,432,432,431.75,431.75,91
20140301|2013-12-03 21:00,4,432,432.25,431.75,432.25,368
20140301|2013-12-03 21:30,4,432.25,433.5,432,433,1592
20140301|2013-12-03 22:00,4,433.25,434,433,433.5,538
20140301|2013-12-03 22:30,4,433.5,433.75,433.25,433.5,124
20140301|2013-12-03 23:00,4,433.75,433.75,433.25,433.25,109
20140301|2013-12-03 23:30,4,433.5,433.5,432.75,433,169
20140301|2013-12-04 00:00,4,433,433.75,433,433.5,41
20140301|2013-12-04 00:30,4,433.5,433.75,433.5,433.5,8
20140301|2013-12-04 01:00,4,433.5,433.75,433.25,433.5,150
20140301|2013-12-04 01:30,4,433.5,433.5,431.5,431.75,963
20140301|2013-12-04 02:00,4,431.5,432.5,430.5,430.5,1367
20140301|2013-12-04 02:30,4,430.5,430.75,426.5,427.5,4503
20140301|2013-12-04 03:00,4,427.5,429,426.75,428.75,1002
20140301|2013-12-04 03:30,4,428.5,429.25,428.25,429,220
20140301|2013-12-04 04:00,4,429,429.5,428.5,428.5,289
20140301|2013-12-04 04:30,4,428.5,428.75,427.5,428.75,589
20140301|2013-12-04 05:00,4,429,429.75,428.75,429.5,331
20140301|2013-12-04 05:30,4,429.75,433,429.5,432.75,1345
20140301|2013-12-04 06:00,4,432.75,433.5,432.5,433.25,730
20140301|2013-12-04 06:30,4,433.25,433.5,432.5,432.5,1046
20140301|2013-12-04 07:00,4,432.75,432.75,431.25,432,1445
20140301|2013-12-04 07:30,4,432,432,428,430,2620
20140301|2013-12-04 08:30,4,430,434,428.5,433.75,13925
20140301|2013-12-04 09:00,4,433.75,437,433.5,435.75,15072
20140301|2013-12-04 09:30,4,435.75,439.5,435.5,436,26768
20140301|2013-12-04 10:00,4,435.75,436.75,435.5,436,7585
20140301|2013-12-04 10:30,4,436,437,435.5,436,4967
20140301|2013-12-04 11:00,4,436.25,436.5,435,435.75,4610
20140301|2013-12-04 11:30,4,435.75,436.25,434.75,434.75,4275
20140301|2013-12-04 12:00,4,435,436.75,434.25,436.25,8296
20140301|2013-12-04 12:30,4,436,437,435.25,436.75,5438
20140301|2013-12-04 13:00,4,436.75,437,435.5,436.75,10813
20140301|2013-12-04 19:00,5,435.75,436,435,435.25,1451
20140301|2013-12-04 19:30,5,435.25,435.5,435,435.25,335
20140301|2013-12-04 20:00,5,435,435.25,434.5,435,143
20140301|2013-12-04 20:30,5,434.75,435,434.75,435,117
20140301|2013-12-04 21:00,5,435,435.25,435,435.25,67
20140301|2013-12-04 21:30,5,435.25,435.25,435,435.25,51
20140301|2013-12-04 22:00,5,435.25,435.75,435.25,435.5,57
20140301|2013-12-04 22:30,5,435.5,435.75,435.25,435.5,32
20140301|2013-12-04 23:00,5,435.75,435.75,435.5,435.75,27
20140301|2013-12-04 23:30,5,435.75,435.75,435.75,435.75,29
20140301|2013-12-05 00:00,5,435.75,436,435.75,435.75,120
20140301|2013-12-05 00:30,5,435.5,435.75,435.25,435.25,57
20140301|2013-12-05 01:00,5,435.5,435.75,435.25,435.5,118
20140301|2013-12-05 01:30,5,435.5,436,435.5,436,115
20140301|2013-12-05 02:00,5,436,436,435.25,435.25,143
20140301|2013-12-05 02:30,5,435.25,435.25,433.75,433.75,679
20140301|2013-12-05 03:00,5,433.75,434,433.5,433.75,564
20140301|2013-12-05 03:30,5,433.5,433.75,432.25,433.5,1424
20140301|2013-12-05 04:00,5,433.25,433.5,433,433,180
20140301|2013-12-05 04:30,5,433,433.25,432.25,432.25,242
20140301|2013-12-05 05:00,5,432.5,432.5,432.25,432.5,151
20140301|2013-12-05 05:30,5,432.5,433,432.25,433,503
20140301|2013-12-05 06:00,5,433,433,432.5,433,487
20140301|2013-12-05 06:30,5,432.75,433,432,432,763
20140301|2013-12-05 07:00,5,432,433,431.75,432.25,1129
20140301|2013-12-05 07:30,5,432.25,432.5,431,431.25,2074
20140301|2013-12-05 08:30,5,432,433.75,431.5,433.25,11414
20140301|2013-12-05 09:00,5,433.25,433.75,431.25,432,5691
20140301|2013-12-05 09:30,5,432.25,434.5,431.75,434.5,5872
20140301|2013-12-05 10:00,5,434.5,435.5,434,435.5,5650
20140301|2013-12-05 10:30,5,435.5,437.75,435,435.75,8651
20140301|2013-12-05 11:00,5,435.75,437,435.5,435.75,4375
20140301|2013-12-05 11:30,5,435.75,437.25,435.5,435.5,2852
20140301|2013-12-05 12:00,5,435.75,436,434.5,434.5,3669
20140301|2013-12-05 12:30,5,434.5,435.5,434.5,435,2528
20140301|2013-12-05 13:00,5,435,435.5,433.25,433.5,8093
20140301|2013-12-05 19:00,6,433.25,433.5,432.5,433,735
20140301|2013-12-05 19:30,6,433,433.5,433,433.25,252
20140301|2013-12-05 20:00,6,433,433.25,432.75,433,113
20140301|2013-12-05 20:30,6,432.75,433.25,431.5,431.75,798
20140301|2013-12-05 21:00,6,431.75,432.5,431.75,432.5,131
20140301|2013-12-05 21:30,6,432.5,432.75,432.25,432.5,67
20140301|2013-12-05 22:00,6,432.5,432.5,432.25,432.5,27
20140301|2013-12-05 22:30,6,432.75,432.75,432,432.5,59
20140301|2013-12-05 23:00,6,432.5,432.5,432.25,432.5,79
20140301|2013-12-05 23:30,6,432.5,432.75,432.5,432.75,26
20140301|2013-12-06 00:00,6,432.75,432.75,432,432.5,99
20140301|2013-12-06 00:30,6,432.25,432.75,432,432.25,142
20140301|2013-12-06 01:00,6,432.25,432.5,432,432.25,74
20140301|2013-12-06 01:30,6,432.5,433.5,432.25,433,332
20140301|2013-12-06 02:00,6,433,434.75,433,434.25,684
20140301|2013-12-06 02:30,6,434.25,435.25,434,434.75,1430
20140301|2013-12-06 03:00,6,435,435.25,434.5,435.25,145
20140301|2013-12-06 03:30,6,435,435.75,435,435.75,932
20140301|2013-12-06 04:00,6,435.75,435.75,435.5,435.75,674
20140301|2013-12-06 04:30,6,435.5,436.25,435.5,436,774
20140301|2013-12-06 05:00,6,436,436.75,436,436.25,298
20140301|2013-12-06 05:30,6,436,436,435.5,435.5,291
20140301|2013-12-06 06:00,6,435.5,435.5,435,435,182
20140301|2013-12-06 06:30,6,435,435,434.5,434.5,253
20140301|2013-12-06 07:00,6,434.5,434.75,433.25,433.25,1245
20140301|2013-12-06 07:30,6,433.25,433.5,432.75,433.25,471
20140301|2013-12-06 08:30,6,433.25,434,431,431.75,8636
20140301|2013-12-06 09:00,6,431.75,432,430.5,431,6412
20140301|2013-12-06 09:30,6,431,431.75,430,431.5,6881
20140301|2013-12-06 10:00,6,431.5,431.75,430.5,431,2574
20140301|2013-12-06 10:30,6,431,432.75,430.75,432.5,3113
20140301|2013-12-06 11:00,6,432.25,435,432.25,433,6380
20140301|2013-12-06 11:30,6,433,433.5,431,431.5,2891
20140301|2013-12-06 12:00,6,431.5,432,430.75,431.5,3619
20140301|2013-12-06 12:30,6,431.25,432.75,430.75,432.5,2577
20140301|2013-12-06 13:00,6,432.5,435,432.25,434.5,7848
20140301|2013-12-08 19:00,9,433.75,435.5,433.5,434,2176
20140301|2013-12-08 19:30,9,434,434.5,434,434.25,108
20140301|2013-12-08 20:00,9,434,434.5,434,434.5,74
20140301|2013-12-08 20:30,9,434.5,434.5,434.25,434.5,58
20140301|2013-12-08 21:00,9,434.25,434.5,434.25,434.25,56
20140301|2013-12-08 21:30,9,434.25,435.5,434.25,435.5,221
20140301|2013-12-08 22:00,9,435.25,435.5,435.25,435.25,68
20140301|2013-12-08 22:30,9,435,435.25,435,435.25,151
20140301|2013-12-08 23:00,9,435.25,435.5,435.25,435.5,101
20140301|2013-12-08 23:30,9,435.5,435.75,435.5,435.5,91
20140301|2013-12-09 00:00,9,435.75,436,435.5,435.75,127
20140301|2013-12-09 00:30,9,436,436,435.75,436,264
20140301|2013-12-09 01:00,9,436,436.25,435.5,435.75,152
20140301|2013-12-09 01:30,9,435.75,436,435.5,436,55
20140301|2013-12-09 02:00,9,435.75,436,435.5,435.5,80
20140301|2013-12-09 02:30,9,436,436,435.25,435.5,142
20140301|2013-12-09 03:00,9,435.25,436,435.25,435.75,83
20140301|2013-12-09 03:30,9,436,436.25,435.75,435.75,128
20140301|2013-12-09 04:00,9,435.75,436,435.5,435.75,112
20140301|2013-12-09 04:30,9,436,436.25,435.75,436,40
20140301|2013-12-09 05:00,9,436,437,435.5,436.75,854
20140301|2013-12-09 05:30,9,436.5,436.5,435.75,436,364
20140301|2013-12-09 06:00,9,436,436.5,436,436.25,233
20140301|2013-12-09 06:30,9,436.25,436.5,435,435.5,777
20140301|2013-12-09 07:00,9,435.25,435.5,434,434,1215
20140301|2013-12-09 07:30,9,434,434.25,433.5,433.75,404
20140301|2013-12-09 08:30,9,434,437.5,434,436,7562
20140301|2013-12-09 09:00,9,436,436.25,435.25,436,2839
20140301|2013-12-09 09:30,9,436,436,432.5,433.5,7480
20140301|2013-12-09 10:00,9,433.25,434.75,433,434.5,3923
20140301|2013-12-09 10:30,9,434.75,438,434.5,437.25,7330
20140301|2013-12-09 11:00,9,437.5,438.5,436.25,436.5,6681
20140301|2013-12-09 11:30,9,436.75,437.25,436.5,437,2271
20140301|2013-12-09 12:00,9,437,438,436.75,437.5,3373
20140301|2013-12-09 12:30,9,437.75,438.25,437,437,4732
20140301|2013-12-09 13:00,9,437,438.5,436.75,438,8773
20140301|2013-12-09 19:00,10,437,437.75,436.75,437.25,1148
20140301|2013-12-09 19:30,10,437.5,437.5,437,437,205
20140301|2013-12-09 20:00,10,436.75,437,436.75,436.75,144
20140301|2013-12-09 20:30,10,437,437,436.75,436.75,37
20140301|2013-12-09 21:00,10,437,437.5,437,437.25,150
20140301|2013-12-09 21:30,10,437.5,437.5,437.25,437.5,51
20140301|2013-12-09 22:00,10,437.25,437.5,437.25,437.5,98
20140301|2013-12-09 22:30,10,437.5,437.75,437.5,437.75,87
20140301|2013-12-09 23:00,10,437.5,437.75,437.5,437.5,29
20140301|2013-12-09 23:30,10,437.75,438,437.5,437.75,108
20140301|2013-12-10 00:00,10,437.75,437.75,437.5,437.75,14
20140301|2013-12-10 00:30,10,437.75,437.75,437.5,437.75,20
20140301|2013-12-10 01:00,10,437.75,438,437.5,437.75,32
20140301|2013-12-10 01:30,10,438,438,437.25,437.25,121
20140301|2013-12-10 02:00,10,437.25,437.5,436.75,437.25,242
20140301|2013-12-10 02:30,10,437.25,437.5,437,437.25,188
20140301|2013-12-10 03:00,10,437,437,434.75,435,1549
20140301|2013-12-10 03:30,10,434.75,435.25,434.75,435.25,520
20140301|2013-12-10 04:00,10,435.25,435.75,435,435.75,423
20140301|2013-12-10 04:30,10,436,436,435.5,435.5,117
20140301|2013-12-10 05:00,10,435.75,436.25,435.5,436.25,404
20140301|2013-12-10 05:30,10,436,436.5,435.5,436,490
20140301|2013-12-10 06:00,10,436.25,436.5,436,436.25,191
20140301|2013-12-10 06:30,10,436,436.5,436,436.25,231
20140301|2013-12-10 07:00,10,436.25,436.5,436,436.25,372
20140301|2013-12-10 07:30,10,436.25,436.5,435.75,436,538
20140301|2013-12-10 08:30,10,436,437,434.5,435.5,11796
20140301|2013-12-10 09:00,10,435.75,437,435.5,436.5,3599
20140301|2013-12-10 09:30,10,436.5,438,436,437.5,6820
20140301|2013-12-10 10:00,10,437.75,438.75,437.5,437.75,5609
20140301|2013-12-10 10:30,10,437.75,438.75,437.25,437.75,5980
20140301|2013-12-10 11:00,10,438,440.75,430.75,433.5,42289
20140301|2013-12-10 11:30,10,433.5,436.5,433.25,436,13253
20140301|2013-12-10 12:00,10,435.75,436,433.5,434.25,4910
20140301|2013-12-10 12:30,10,434.25,436.25,434,435.75,4412
20140301|2013-12-10 13:00,10,435.75,436.75,435.25,436.5,8488
20140301|2013-12-10 19:00,11,436,436,435,435.25,655
20140301|2013-12-10 19:30,11,435,435.25,434.75,434.75,70
20140301|2013-12-10 20:00,11,435,435.25,434.5,434.5,133
20140301|2013-12-10 20:30,11,434.5,434.75,434.25,434.5,123
20140301|2013-12-10 21:00,11,434.25,435,434.25,434.75,187
20140301|2013-12-10 21:30,11,435,435.25,434.75,435,45
20140301|2013-12-10 22:00,11,435,435.25,435,435.25,5
20140301|2013-12-10 22:30,11,435.25,435.25,434.5,435,38
20140301|2013-12-10 23:00,11,434.75,435,434.75,435,15
20140301|2013-12-10 23:30,11,434.5,435.25,434.5,435,67
20140301|2013-12-11 00:00,11,435,436.5,434.75,436.25,505
20140301|2013-12-11 00:30,11,436.5,436.75,436.25,436.75,94
20140301|2013-12-11 01:00,11,436.75,437,436.5,436.75,225
20140301|2013-12-11 01:30,11,436.75,436.75,436.5,436.75,35
20140301|2013-12-11 02:00,11,436.75,436.75,436.5,436.75,21
20140301|2013-12-11 02:30,11,436.5,436.75,436.5,436.5,35
20140301|2013-12-11 03:00,11,436.5,437,436.25,437,118
20140301|2013-12-11 03:30,11,437,437.5,437,437.5,312
20140301|2013-12-11 04:00,11,437.25,437.75,437.25,437.5,266
20140301|2013-12-11 04:30,11,437.75,437.75,437.5,437.75,159
20140301|2013-12-11 05:00,11,437.75,438.25,437.5,438,942
20140301|2013-12-11 05:30,11,438,438.25,438,438.25,272
20140301|2013-12-11 06:00,11,438.25,438.25,438,438,373
20140301|2013-12-11 06:30,11,438.25,438.25,436.5,436.75,687
20140301|2013-12-11 07:00,11,436.5,436.75,436,436.25,399
20140301|2013-12-11 07:30,11,436.25,436.5,436,436,300
20140301|2013-12-11 08:30,11,436,437.25,434.5,437,7238
20140301|2013-12-11 09:00,11,436.75,437.25,436,436.75,3308
20140301|2013-12-11 09:30,11,436.75,438.75,436.75,438,10047
20140301|2013-12-11 10:00,11,438,438.5,438,438.25,3746
20140301|2013-12-11 10:30,11,438.5,438.75,438,438.25,3505
20140301|2013-12-11 11:00,11,438.5,439.25,438,438.5,4310
20140301|2013-12-11 11:30,11,438.5,439.25,438.5,438.75,2107
20140301|2013-12-11 12:00,11,438.5,439.25,438.5,439.25,3741
20140301|2013-12-11 12:30,11,439.25,439.75,438.5,439,5189
20140301|2013-12-11 13:00,11,439,439.75,438.75,439.5,9330
20140301|2013-12-11 19:00,12,438.5,438.75,437.5,438,1528
20140301|2013-12-11 19:30,12,438,438,437.5,438,178
20140301|2013-12-11 20:00,12,438,438,437.75,437.75,103
20140301|2013-12-11 20:30,12,437.75,438.5,437.75,438.25,282
20140301|2013-12-11 21:00,12,438.25,438.5,438,438.25,55
20140301|2013-12-11 21:30,12,438.25,438.5,438,438.5,29
20140301|2013-12-11 22:00,12,438.5,438.5,438,438,50
20140301|2013-12-11 22:30,12,438,438.5,438,438.5,45
20140301|2013-12-11 23:00,12,438.5,438.5,438.25,438.5,21
20140301|2013-12-11 23:30,12,438.25,438.25,437.75,437.75,57
20140301|2013-12-12 00:00,12,438,438,437.75,438,17
20140301|2013-12-12 00:30,12,438,438.5,438,438.5,56
20140301|2013-12-12 01:00,12,438.5,439,438.5,438.75,140
20140301|2013-12-12 01:30,12,438.75,439,438.75,438.75,59
20140301|2013-12-12 02:00,12,438.75,439,438.25,438.75,299
20140301|2013-12-12 02:30,12,438.75,439,438.5,438.5,78
20140301|2013-12-12 03:00,12,438.5,438.5,436.75,436.75,1405
20140301|2013-12-12 03:30,12,436.75,437.25,436.75,437,524
20140301|2013-12-12 04:00,12,436.75,437.5,436.75,437.25,118
20140301|2013-12-12 04:30,12,437.5,437.75,437,437.75,771
20140301|2013-12-12 05:00,12,437.75,437.75,437,437.5,287
20140301|2013-12-12 05:30,12,437.25,437.75,437,437.75,129
20140301|2013-12-12 06:00,12,437.75,438,437.5,438,258
20140301|2013-12-12 06:30,12,437.75,438,436.75,437.25,420
20140301|2013-12-12 07:00,12,437.25,437.5,436.25,436.5,944
20140301|2013-12-12 07:30,12,436.5,438.75,436.25,438.5,901
20140301|2013-12-12 08:30,12,438.25,438.75,434,434.25,12253
20140301|2013-12-12 09:00,12,434.25,434.75,433.75,434.5,6663
20140301|2013-12-12 09:30,12,434.5,434.5,431.75,433,13664
20140301|2013-12-12 10:00,12,433,433.5,430.25,430.5,10517
20140301|2013-12-12 10:30,12,430.5,430.75,428.25,428.5,13785
20140301|2013-12-12 11:00,12,428.5,431.75,428,431.25,10455
20140301|2013-12-12 11:30,12,431.5,433.25,430.75,432.5,5449
20140301|2013-12-12 12:00,12,432.75,434,432.5,433,7038
20140301|2013-12-12 12:30,12,432.75,433.75,432.5,432.5,3664
20140301|2013-12-12 13:00,12,432.75,434.75,432.75,434.25,9329
20140301|2013-12-12 19:00,13,433.5,435,433.25,433.75,967
20140301|2013-12-12 19:30,13,433.75,434.75,433.75,434.5,471
20140301|2013-12-12 20:00,13,434.25,434.75,434.25,434.5,90
20140301|2013-12-12 20:30,13,434.5,435,434.5,434.5,117
20140301|2013-12-12 21:00,13,434.5,434.75,434.5,434.5,13
20140301|2013-12-12 21:30,13,434.5,434.75,434.25,434.5,51
20140301|2013-12-12 22:00,13,434.25,434.5,434.25,434.25,100
20140301|2013-12-12 22:30,13,434.25,434.75,434.25,434.5,60
20140301|2013-12-12 23:00,13,434.25,434.5,434,434.25,27
20140301|2013-12-12 23:30,13,434.25,434.25,434,434,117
20140301|2013-12-13 00:00,13,433.75,434,433.75,433.75,53
20140301|2013-12-13 00:30,13,433.75,434,433.5,433.75,47
20140301|2013-12-13 01:00,13,433.75,434,433.5,433.75,36
20140301|2013-12-13 01:30,13,433.75,433.75,433.5,433.5,76
20140301|2013-12-13 02:00,13,433.75,434.75,433.5,434.75,355
20140301|2013-12-13 02:30,13,434.75,435,432.5,433,738
20140301|2013-12-13 03:00,13,433.25,433.25,432.5,432.75,650
20140301|2013-12-13 03:30,13,432.75,433,432.75,433,235
20140301|2013-12-13 04:00,13,432.75,433,432,432.75,628
20140301|2013-12-13 04:30,13,432.5,432.75,431.5,431.5,515
20140301|2013-12-13 05:00,13,431.5,432.75,431.5,432.5,228
20140301|2013-12-13 05:30,13,432.5,432.75,431.75,431.75,395
20140301|2013-12-13 06:00,13,431.75,432.25,431.75,432,173
20140301|2013-12-13 06:30,13,432,432.25,431.5,431.75,193
20140301|2013-12-13 07:00,13,431.5,432,431.25,431.75,501
20140301|2013-12-13 07:30,13,431.75,431.75,430.75,431,964
20140301|2013-12-13 08:30,13,431,431.75,428.25,429.5,11468
20140301|2013-12-13 09:00,13,429.5,430.5,429,429.25,3614
20140301|2013-12-13 09:30,13,429.5,431,428.5,429.75,6019
20140301|2013-12-13 10:00,13,429.75,430.5,428.75,429.75,3459
20140301|2013-12-13 10:30,13,429.75,430.25,429,429,2234
20140301|2013-12-13 11:00,13,429,429.5,428.5,428.5,3097
20140301|2013-12-13 11:30,13,428.75,429.25,428.5,428.75,3434
20140301|2013-12-13 12:00,13,428.75,429,427.5,427.5,6080
20140301|2013-12-13 12:30,13,427.75,428,426.25,426.25,7325
20140301|2013-12-13 13:00,13,426.5,426.75,425,425.25,17412
20140301|2013-12-15 19:00,16,425.75,426.5,424,424.25,3471
20140301|2013-12-15 19:30,16,424.25,424.75,424,424,270
20140301|2013-12-15 20:00,16,424.25,424.5,424,424.25,150
20140301|2013-12-15 20:30,16,424,424.25,423.75,423.75,158
20140301|2013-12-15 21:00,16,424,424.25,423.25,423.25,554
20140301|2013-12-15 21:30,16,423.25,423.5,423,423.25,218
20140301|2013-12-15 22:00,16,423,423.25,422.75,423,364
20140301|2013-12-15 22:30,16,423,423,422.5,422.75,356
20140301|2013-12-15 23:00,16,422.75,422.75,422,422.5,313
20140301|2013-12-15 23:30,16,422.5,422.75,422.25,422.25,90
20140301|2013-12-16 00:00,16,422.5,422.5,422.25,422.25,51
20140301|2013-12-16 00:30,16,422.5,422.5,422.25,422.5,223
20140301|2013-12-16 01:00,16,422.25,423.25,422.25,422.75,345
20140301|2013-12-16 01:30,16,422.75,423,422.75,422.75,100
20140301|2013-12-16 02:00,16,422.75,423,422.75,423,343
20140301|2013-12-16 02:30,16,422.75,423,422,422.5,287
20140301|2013-12-16 03:00,16,422.75,423,422.25,422.75,318
20140301|2013-12-16 03:30,16,422.75,422.75,422.5,422.5,200
20140301|2013-12-16 04:00,16,422.5,422.5,422,422,510
20140301|2013-12-16 04:30,16,422,422.25,421.5,421.5,913
20140301|2013-12-16 05:00,16,421.5,422,421.5,421.5,259
20140301|2013-12-16 05:30,16,421.5,421.5,421,421.25,552
20140301|2013-12-16 06:00,16,421.5,422.25,421.5,422.25,374
20140301|2013-12-16 06:30,16,422.25,422.25,421,421.5,679
20140301|2013-12-16 07:00,16,421.25,422,421.25,421.75,742
20140301|2013-12-16 07:30,16,421.75,422,421.75,421.75,654
20140301|2013-12-16 08:30,16,422,422.75,421.25,421.5,11551
20140301|2013-12-16 09:00,16,421.75,422.5,421.25,422.25,4308
20140301|2013-12-16 09:30,16,422.25,423,420.5,421.5,12240
20140301|2013-12-16 10:00,16,421.5,423.5,421.25,423,7176
20140301|2013-12-16 10:30,16,423.25,426.25,423,426,10745
20140301|2013-12-16 11:00,16,426,426.25,423.5,424,7360
20140301|2013-12-16 11:30,16,424.25,425.25,423.5,423.5,3071
20140301|2013-12-16 12:00,16,423.5,425.25,423.25,424.5,2507
20140301|2013-12-16 12:30,16,424.5,425.5,424.25,425.25,2959
20140301|2013-12-16 13:00,16,425.25,425.25,422.75,423,8483
20140301|2013-12-16 19:00,17,423,423.25,422.25,423,1004
20140301|2013-12-16 19:30,17,422.75,422.75,422.5,422.5,99
20140301|2013-12-16 20:00,17,422.75,422.75,422.25,422.5,120
20140301|2013-12-16 20:30,17,422.5,422.5,422.25,422.5,168
20140301|2013-12-16 21:00,17,422.25,422.5,422,422.25,83
20140301|2013-12-16 21:30,17,422.25,422.5,422,422.25,46
20140301|2013-12-16 22:00,17,422.25,423,422.25,423,85
20140301|2013-12-16 22:30,17,423,423,422.75,423,20
20140301|2013-12-16 23:00,17,422.75,423,422.75,422.75,6
20140301|2013-12-16 23:30,17,422.75,423.5,422.75,423.5,157
20140301|2013-12-17 00:00,17,423.25,423.75,423.25,423.75,67
20140301|2013-12-17 00:30,17,423.75,424.25,423.75,424,57
20140301|2013-12-17 01:00,17,424,424.75,424,424.75,163
20140301|2013-12-17 01:30,17,424.75,425,424.5,425,52
20140301|2013-12-17 02:00,17,424.5,425,424,424.25,150
20140301|2013-12-17 02:30,17,424.25,424.25,422.25,422.25,458
20140301|2013-12-17 03:00,17,422.5,423,422,423,210
20140301|2013-12-17 03:30,17,423,423.25,422.5,423.25,210
20140301|2013-12-17 04:00,17,423.5,424.25,423,423,288
20140301|2013-12-17 04:30,17,422.75,423.5,422.75,423.25,75
20140301|2013-12-17 05:00,17,423.25,423.5,422.5,422.75,217
20140301|2013-12-17 05:30,17,422.75,422.75,422.5,422.5,323
20140301|2013-12-17 06:00,17,422.75,423,422.5,423,154
20140301|2013-12-17 06:30,17,422.75,423.5,422.5,423.25,330
20140301|2013-12-17 07:00,17,423.5,424.25,422.75,423.75,762
20140301|2013-12-17 07:30,17,424,424.75,423.5,423.5,765
20140301|2013-12-17 08:30,17,424,425.5,422.5,424.75,9642
20140301|2013-12-17 09:00,17,424.75,426,424.75,425.25,5634
20140301|2013-12-17 09:30,17,425.25,427.5,424.25,427,10877
20140301|2013-12-17 10:00,17,427,427.75,426.75,427.25,5830
20140301|2013-12-17 10:30,17,427.5,429,427.25,428.25,9361
20140301|2013-12-17 11:00,17,428.25,428.5,427,428.25,4729
20140301|2013-12-17 11:30,17,428.5,428.5,427,427.5,2601
20140301|2013-12-17 12:00,17,427.75,428,427,427.5,2372
20140301|2013-12-17 12:30,17,427.5,427.75,426.5,427,1853
20140301|2013-12-17 13:00,17,427,427.75,426,427.25,10200
20140301|2013-12-17 19:00,18,426,426.75,425.5,426.5,956
20140301|2013-12-17 19:30,18,426.5,426.5,426,426,175
20140301|2013-12-17 20:00,18,426,426.25,425.75,425.75,73
20140301|2013-12-17 20:30,18,425.75,426.25,425.75,426.25,151
20140301|2013-12-17 21:00,18,426,426,426,426,25
20140301|2013-12-17 21:30,18,426,426.25,426,426.25,66
20140301|2013-12-17 22:00,18,426.25,426.5,426,426.25,64
20140301|2013-12-17 22:30,18,426.25,426.5,426.25,426.25,25
20140301|2013-12-17 23:00,18,426.5,426.5,426,426.5,40
20140301|2013-12-17 23:30,18,426.5,426.75,426.5,426.75,96
20140301|2013-12-18 00:00,18,426.5,426.75,426.25,426.75,68
20140301|2013-12-18 00:30,18,426.5,426.75,426.25,426.5,76
20140301|2013-12-18 01:00,18,426.25,427,426.25,426.75,329
20140301|2013-12-18 01:30,18,426.5,427,426.5,427,115
20140301|2013-12-18 02:00,18,427,427,426.5,426.5,101
20140301|2013-12-18 02:30,18,426.25,426.75,426.25,426.5,105
20140301|2013-12-18 03:00,18,426.75,426.75,426.25,426.75,72
20140301|2013-12-18 03:30,18,426.5,427.5,426.5,427.25,741
20140301|2013-12-18 04:00,18,427.25,427.25,426.5,426.75,239
20140301|2013-12-18 04:30,18,426.75,427.25,426.5,427,133
20140301|2013-12-18 05:00,18,427.25,427.25,426.5,427,100
20140301|2013-12-18 05:30,18,426.75,427,426.5,426.5,202
20140301|2013-12-18 06:00,18,426.5,426.75,426.5,426.5,341
20140301|2013-12-18 06:30,18,426.25,427,426.25,426.75,387
20140301|2013-12-18 07:00,18,426.75,427.25,426.5,426.5,448
20140301|2013-12-18 07:30,18,426.75,427,426,426.25,482
20140301|2013-12-18 08:30,18,426.25,429.75,425.25,428.5,13729
20140301|2013-12-18 09:00,18,428.5,428.75,427,427.5,4713
20140301|2013-12-18 09:30,18,427.5,429.25,427.5,429.25,6236
20140301|2013-12-18 10:00,18,429.25,429.25,427,427.25,3752
20140301|2013-12-18 10:30,18,427.25,427.25,423,423.5,9218
20140301|2013-12-18 11:00,18,423.5,424.25,423,423.75,4068
20140301|2013-12-18 11:30,18,423.75,425,423.25,425,3146
20140301|2013-12-18 12:00,18,425,425.5,424.75,425,2235
20140301|2013-12-18 12:30,18,425,425.5,424.5,424.5,2524
20140301|2013-12-18 13:00,18,424.5,425.75,424.25,425.25,8294
20140301|2013-12-18 19:00,19,425,425,424.5,424.75,764
20140301|2013-12-18 19:30,19,424.75,425,424.25,424.75,67
20140301|2013-12-18 20:00,19,424.75,425,424.75,424.75,45
20140301|2013-12-18 20:30,19,424.75,425,424.75,424.75,35
20140301|2013-12-18 21:00,19,425,425,424.75,424.75,47
20140301|2013-12-18 21:30,19,424.75,425,424.5,424.5,92
20140301|2013-12-18 22:00,19,424.5,424.5,424.25,424.5,39
20140301|2013-12-18 22:30,19,424.5,424.5,424.5,424.5,18
20140301|2013-12-18 23:00,19,424.5,424.75,424.5,424.5,70
20140301|2013-12-18 23:30,19,424.5,425,424.5,424.5,47
20140301|2013-12-19 00:00,19,424.75,425,424.75,424.75,16
20140301|2013-12-19 00:30,19,424.75,425,424.75,424.75,6
20140301|2013-12-19 01:00,19,424.75,425,424.75,425,74
20140301|2013-12-19 01:30,19,425,425.25,424.75,425.25,95
20140301|2013-12-19 02:00,19,424.75,425.25,424.75,425,79
20140301|2013-12-19 02:30,19,425,425.75,425,425.75,119
20140301|2013-12-19 03:00,19,425.5,426,425.5,426,88
20140301|2013-12-19 03:30,19,425.75,426,424.5,425,536
20140301|2013-12-19 04:00,19,425,425.75,424.75,425,140
20140301|2013-12-19 04:30,19,425,425.25,424.75,425,53
20140301|2013-12-19 05:00,19,424.75,425.5,424.75,425.5,44
20140301|2013-12-19 05:30,19,425.5,425.5,424.75,425.25,58
20140301|2013-12-19 06:00,19,425.25,425.5,425,425,95
20140301|2013-12-19 06:30,19,425.25,426,425.25,426,173
20140301|2013-12-19 07:00,19,425.75,426.5,425,426,658
20140301|2013-12-19 07:30,19,426.25,426.25,425.5,426.25,602
20140301|2013-12-19 08:30,19,426,429.5,425.5,428,13154
20140301|2013-12-19 09:00,19,428,428.5,426.5,427.25,5389
20140301|2013-12-19 09:30,19,427.25,429,426.75,428.75,8077
20140301|2013-12-19 10:00,19,429,429.75,428.75,429.25,7224
20140301|2013-12-19 10:30,19,429.5,430,428.25,428.5,8004
20140301|2013-12-19 11:00,19,428.5,429.5,428,428.75,2860
20140301|2013-12-19 11:30,19,428.5,429,428,428.75,2567
20140301|2013-12-19 12:00,19,428.5,429,427.5,428.5,4247
20140301|2013-12-19 12:30,19,428.75,430.5,428.25,429.75,6018
20140301|2013-12-19 13:00,19,429.5,431,429.5,430.75,13252
20140301|2013-12-19 19:00,20,429.75,430,429,429.25,1162
20140301|2013-12-19 19:30,20,429.25,429.5,429,429.25,215
20140301|2013-12-19 20:00,20,429.25,429.25,429,429,87
20140301|2013-12-19 20:30,20,429,429.25,428.75,429.25,116
20140301|2013-12-19 21:00,20,429.5,429.75,429.5,429.75,173
20140301|2013-12-19 21:30,20,429.75,430,429.5,430,120
20140301|2013-12-19 22:00,20,429.75,430,429.75,430,85
20140301|2013-12-19 22:30,20,430,430,429.75,429.75,92
20140301|2013-12-19 23:00,20,429.75,429.75,429.75,429.75,32
20140301|2013-12-19 23:30,20,429.75,429.75,429.5,429.75,17
20140301|2013-12-20 00:00,20,429.75,430,428.75,429,190
20140301|2013-12-20 00:30,20,428.75,429,428.5,428.75,200
20140301|2013-12-20 01:00,20,428.75,429,428.5,428.5,44
20140301|2013-12-20 01:30,20,428.75,429,428.5,429,62
20140301|2013-12-20 02:00,20,429,429,428.75,429,149
20140301|2013-12-20 02:30,20,429,429,428.75,429,194
20140301|2013-12-20 03:00,20,428.75,429,428,428.25,683
20140301|2013-12-20 03:30,20,428,428.5,427.75,428.25,322
20140301|2013-12-20 04:00,20,428,428.25,427.75,428,49
20140301|2013-12-20 04:30,20,428,429.5,427.75,428,851
20140301|2013-12-20 05:00,20,428,428.25,427.75,428,120
20140301|2013-12-20 05:30,20,428,428.75,427.75,428,981
20140301|2013-12-20 06:00,20,428,428,427.5,428,364
20140301|2013-12-20 06:30,20,428,429,427.75,428.5,341
20140301|2013-12-20 07:00,20,428.5,428.75,428,428.25,573
20140301|2013-12-20 07:30,20,428.25,429.5,428.25,429.5,528
20140301|2013-12-20 08:30,20,430,431.75,429,431.25,12562
20140301|2013-12-20 09:00,20,431.5,433,431.25,432.25,8993
20140301|2013-12-20 09:30,20,432.25,433,431,431.75,5607
20140301|2013-12-20 10:00,20,432,433,431.5,431.75,3725
20140301|2013-12-20 10:30,20,431.75,432,431,431.25,2648
20140301|2013-12-20 11:00,20,431.25,432.25,431,431.5,2775
20140301|2013-12-20 11:30,20,431.5,431.75,430.75,430.75,2828
20140301|2013-12-20 12:00,20,431,432.5,430.75,431.75,2388
20140301|2013-12-20 12:30,20,431.75,432.75,431.75,432.25,3530
20140301|2013-12-20 13:00,20,432.25,434.25,431.25,434,14037
20140301|2013-12-22 19:00,23,433,433.25,431.75,432.75,2219
20140301|2013-12-22 19:30,23,433,433,432.75,433,136
20140301|2013-12-22 20:00,23,433,433,432.5,432.5,99
20140301|2013-12-22 20:30,23,432.5,432.5,432,432,192
20140301|2013-12-22 21:00,23,432.25,432.25,432,432.25,79
20140301|2013-12-22 21:30,23,432.25,432.5,432.25,432.5,106
20140301|2013-12-22 22:00,23,432.5,433,432.5,432.75,152
20140301|2013-12-22 22:30,23,432.5,432.5,432.5,432.5,3
20140301|2013-12-22 23:00,23,432.75,433,432.75,432.75,28
20140301|2013-12-22 23:30,23,432.75,432.75,432.5,432.75,7
20140301|2013-12-23 00:00,23,432.5,432.5,432.5,432.5,11
20140301|2013-12-23 00:30,23,432.5,432.5,432.5,432.5,12
20140301|2013-12-23 01:00,23,432.5,433,432.5,432.75,37
20140301|2013-12-23 01:30,23,432.75,433,432.75,433,30
20140301|2013-12-23 02:00,23,433,433.25,432.75,433.25,54
20140301|2013-12-23 02:30,23,433.25,433.25,433.25,433.25,2
20140301|2013-12-23 03:00,23,433.25,433.25,433,433.25,35
20140301|2013-12-23 03:30,23,433.25,433.25,433,433.25,165
20140301|2013-12-23 04:00,23,433,433.25,432.75,432.75,102
20140301|2013-12-23 04:30,23,432.75,433.25,432.75,433,72
20140301|2013-12-23 05:00,23,433.25,433.5,433,433.25,192
20140301|2013-12-23 05:30,23,433.5,433.5,433.25,433.25,55
20140301|2013-12-23 06:00,23,433.5,434,433.25,434,363
20140301|2013-12-23 06:30,23,434,434,433.5,433.5,164
20140301|2013-12-23 07:00,23,433.5,434,433.25,433.25,427
20140301|2013-12-23 07:30,23,433.25,433.75,432.5,432.75,549
20140301|2013-12-23 08:30,23,433.25,435.25,432.5,435,8802
20140301|2013-12-23 09:00,23,434.75,435.25,434.25,435,4566
20140301|2013-12-23 09:30,23,435,435.25,433.5,433.75,4563
20140301|2013-12-23 10:00,23,433.75,436,433.5,435,6053
20140301|2013-12-23 10:30,23,435,435.25,434,434.25,2253
20140301|2013-12-23 11:00,23,434,434.75,433,434.5,3346
20140301|2013-12-23 11:30,23,434.25,435,433.75,434.75,2571
20140301|2013-12-23 12:00,23,434.5,435,434.25,434.5,1735
20140301|2013-12-23 12:30,23,434.5,434.75,433.5,434,3335
20140301|2013-12-23 13:00,23,434,435.25,433.75,434,7430
20140301|2013-12-23 19:00,24,433.5,433.75,433,433.25,818
20140301|2013-12-23 19:30,24,433.25,433.25,433,433.25,101
20140301|2013-12-23 20:00,24,433.25,433.5,433,433,61
20140301|2013-12-23 20:30,24,433,433.25,432.5,432.75,110
20140301|2013-12-23 21:00,24,432.75,432.75,432,432.25,339
20140301|2013-12-23 21:30,24,432.25,433.25,431.75,433.25,249
20140301|2013-12-23 22:00,24,433.25,433.5,433.25,433.25,9
20140301|2013-12-23 22:30,24,433.25,433.25,433.25,433.25,11
20140301|2013-12-23 23:00,24,433.25,433.25,433.25,433.25,11
20140301|2013-12-23 23:30,24,433.5,433.5,433.25,433.25,7
20140301|2013-12-24 00:00,24,433.25,433.5,433.25,433.5,6
20140301|2013-12-24 00:30,24,433.25,433.5,433.25,433.5,55
20140301|2013-12-24 01:00,24,433.5,433.5,433.25,433.25,7
20140301|2013-12-24 01:30,24,433.5,433.75,433.25,433.5,70
20140301|2013-12-24 02:00,24,433.5,434,433.5,434,55
20140301|2013-12-24 02:30,24,433.75,434,433.75,433.75,196
20140301|2013-12-24 03:00,24,434,434,433.75,434,66
20140301|2013-12-24 03:30,24,433.75,434.25,433.75,434,317
20140301|2013-12-24 04:00,24,434,434.25,434,434.25,89
20140301|2013-12-24 04:30,24,434,434.5,434,434.25,154
20140301|2013-12-24 05:00,24,434.25,434.5,434,434.25,297
20140301|2013-12-24 05:30,24,434.25,434.5,434.25,434.5,67
20140301|2013-12-24 06:00,24,434.25,434.5,434,434,51
20140301|2013-12-24 06:30,24,434,434,433.5,433.75,111
20140301|2013-12-24 07:00,24,433.75,434,433,433,269
20140301|2013-12-24 07:30,24,433,433,432.5,432.5,485
20140301|2013-12-24 08:30,24,432.75,434,432.75,433.5,2052
20140301|2013-12-24 09:00,24,433.75,434.25,433.25,433.5,1732
20140301|2013-12-24 09:30,24,433.75,435,433.5,434.5,2571
20140301|2013-12-24 10:00,24,434.75,435.5,434.5,434.75,2275
20140301|2013-12-24 10:30,24,435,435.75,434.5,434.75,2683
20140301|2013-12-24 11:00,24,435,435,434.25,434.75,1970
20140301|2013-12-24 11:30,24,434.75,435.25,433.5,435.25,4092
20140301|2013-12-26 08:30,26,433,433,427,429.25,15182
20140301|2013-12-26 09:00,26,429.25,429.75,428.75,429,2348
20140301|2013-12-26 09:30,26,429,429.25,428,428.5,6523
20140301|2013-12-26 10:00,26,428.5,428.75,427.25,428.5,4823
20140301|2013-12-26 10:30,26,428.5,428.75,428,428.25,3151
20140301|2013-12-26 11:00,26,428.25,428.25,427.25,427.25,3139
20140301|2013-12-26 11:30,26,427.5,428.25,427,427.75,2965
20140301|2013-12-26 12:00,26,428,428,426.5,427.25,5665
20140301|2013-12-26 12:30,26,427.25,427.75,426.25,427,3816
20140301|2013-12-26 13:00,26,427,427,426,426.75,9163
20140301|2013-12-26 19:00,27,426.25,427.25,426,427.25,746
20140301|2013-12-26 19:30,27,427.5,427.75,427.25,427.5,73
20140301|2013-12-26 20:00,27,427.5,428,427.25,427.5,142
20140301|2013-12-26 20:30,27,427.25,427.5,427.25,427.5,46
20140301|2013-12-26 21:00,27,427.5,427.75,427.25,427.5,75
20140301|2013-12-26 21:30,27,427.75,427.75,427.25,427.25,55
20140301|2013-12-26 22:00,27,427.5,428,427.25,428,92
20140301|2013-12-26 22:30,27,427.5,428,427.5,428,32
20140301|2013-12-26 23:00,27,428,428,427.5,427.5,42
20140301|2013-12-26 23:30,27,427.75,428,427.5,427.75,98
20140301|2013-12-27 00:00,27,427.75,428,427.25,427.5,207
20140301|2013-12-27 00:30,27,427.25,428,427,428,210
20140301|2013-12-27 01:00,27,427.75,428.25,427.75,428,89
20140301|2013-12-27 01:30,27,428,428.25,427.25,427.25,233
20140301|2013-12-27 02:00,27,427.25,427.75,427.25,427.5,110
20140301|2013-12-27 02:30,27,427.75,428,426.5,426.75,287
20140301|2013-12-27 03:00,27,427,427.5,427,427.5,243
20140301|2013-12-27 03:30,27,427.5,428,427,427.5,128
20140301|2013-12-27 04:00,27,427.25,427.5,427.25,427.5,41
20140301|2013-12-27 04:30,27,427.25,427.5,427.25,427.5,8
20140301|2013-12-27 05:00,27,427.5,427.5,426.75,426.75,39
20140301|2013-12-27 05:30,27,427,427,426.75,426.75,91
20140301|2013-12-27 06:00,27,426.75,427,426.5,426.5,43
20140301|2013-12-27 06:30,27,426.75,426.75,426,426.25,324
20140301|2013-12-27 07:00,27,426.25,426.75,426,426.25,325
20140301|2013-12-27 07:30,27,426.25,429,426.25,428,1514
20140301|2013-12-27 08:30,27,428.25,428.75,427.25,427.5,3416
20140301|2013-12-27 09:00,27,427.5,427.75,427.25,427.25,2087
20140301|2013-12-27 09:30,27,427.5,427.75,426.5,427,5261
20140301|2013-12-27 10:00,27,427,427.75,426.5,426.75,2514
20140301|2013-12-27 10:30,27,426.5,427.75,426.5,427,3015
20140301|2013-12-27 11:00,27,427.25,427.5,426.25,426.75,2189
20140301|2013-12-27 11:30,27,426.5,427.75,426.5,427.5,2329
20140301|2013-12-27 12:00,27,427.5,427.75,426.5,427,3540
20140301|2013-12-27 12:30,27,426.75,427.25,426,427,3172
20140301|2013-12-27 13:00,27,427,428,426.75,427.5,8516
20140301|2013-12-29 19:00,30,426.5,426.75,425.25,425.25,1327
20140301|2013-12-29 19:30,30,425.25,425.5,425.25,425.5,181
20140301|2013-12-29 20:00,30,425.5,425.75,425.25,425.75,126
20140301|2013-12-29 20:30,30,425.75,425.75,425.5,425.5,62
20140301|2013-12-29 21:00,30,425.5,425.75,425.5,425.75,71
20140301|2013-12-29 21:30,30,425.75,426,425.5,425.75,90
20140301|2013-12-29 22:00,30,426,426.5,426,426.25,241
20140301|2013-12-29 22:30,30,426,426.5,425.5,426,132
20140301|2013-12-29 23:00,30,425.75,426.25,425.75,426.25,19
20140301|2013-12-29 23:30,30,426.25,426.25,425.75,426,33
20140301|2013-12-30 00:00,30,426,426.25,425.5,425.75,69
20140301|2013-12-30 00:30,30,426,426.5,426,426.5,49
20140301|2013-12-30 01:00,30,426.25,426.5,426,426.25,22
20140301|2013-12-30 01:30,30,426.25,426.5,426.25,426.25,14
20140301|2013-12-30 02:00,30,426.5,426.5,425.75,425.75,47
20140301|2013-12-30 02:30,30,425.75,426.25,425.75,425.75,14
20140301|2013-12-30 03:00,30,426,426.25,426,426,43
20140301|2013-12-30 03:30,30,426,426.25,425.75,426.25,42
20140301|2013-12-30 04:00,30,425.75,426.25,425.75,425.75,127
20140301|2013-12-30 04:30,30,425.75,425.75,425.25,425.5,48
20140301|2013-12-30 05:00,30,425.5,425.75,425.5,425.5,127
20140301|2013-12-30 05:30,30,425.5,425.5,425.25,425.5,62
20140301|2013-12-30 06:00,30,425.5,425.75,425.25,425.5,28
20140301|2013-12-30 06:30,30,425.25,425.75,425,425,295
20140301|2013-12-30 07:00,30,425,425.25,424.75,425,873
20140301|2013-12-30 07:30,30,424.75,425.5,424.5,424.5,743
20140301|2013-12-30 08:30,30,425,425.5,424,424.75,6771
20140301|2013-12-30 09:00,30,424.5,425,424.25,425,3410
20140301|2013-12-30 09:30,30,425,426,424.25,425.75,4042
20140301|2013-12-30 10:00,30,425.75,426,424.75,425,3316
20140301|2013-12-30 10:30,30,425.25,425.25,424.25,424.5,2448
20140301|2013-12-30 11:00,30,424.5,424.75,424,424.25,3375
20140301|2013-12-30 11:30,30,424,424.25,423.25,424,2943
20140301|2013-12-30 12:00,30,424,424.25,423.25,423.75,3029
20140301|2013-12-30 12:30,30,423.5,424,423.25,423.75,5192
20140301|2013-12-30 13:00,30,423.75,423.75,423,423.5,8019
20140301|2013-12-30 19:00,31,423.5,423.5,422.25,422.75,1565
20140301|2013-12-30 19:30,31,422.75,423,422.5,423,155
20140301|2013-12-30 20:00,31,423,423,422.75,422.75,38
20140301|2013-12-30 20:30,31,423,423,422.5,423,132
20140301|2013-12-30 21:00,31,423,423,422.5,422.75,59
20140301|2013-12-30 21:30,31,423,423,422.5,423,92
20140301|2013-12-30 22:00,31,423,423,422.75,423,24
20140301|2013-12-30 22:30,31,423,423.25,423,423,22
20140301|2013-12-30 23:00,31,423.25,423.25,423.25,423.25,9
20140301|2013-12-30 23:30,31,423.5,423.5,423.25,423.5,18
20140301|2013-12-31 00:00,31,423.5,423.5,423.25,423.5,16
20140301|2013-12-31 00:30,31,423.25,423.5,423.25,423.25,7
20140301|2013-12-31 01:00,31,423.25,423.5,423,423.25,27
20140301|2013-12-31 01:30,31,423.25,423.5,423,423.25,115
20140301|2013-12-31 02:00,31,423.25,423.5,423,423.25,36
20140301|2013-12-31 02:30,31,423.25,423.5,423.25,423.5,67
20140301|2013-12-31 03:00,31,423.25,423.25,423,423.25,63
20140301|2013-12-31 03:30,31,423.25,423.5,423.25,423.25,91
20140301|2013-12-31 04:00,31,423.25,423.25,423,423,28
20140301|2013-12-31 04:30,31,423,423.5,422.75,423.25,302
20140301|2013-12-31 05:00,31,423,423.25,422.75,423,185
20140301|2013-12-31 05:30,31,423,423.25,423,423,30
20140301|2013-12-31 06:00,31,423.25,423.25,423,423,78
20140301|2013-12-31 06:30,31,423,423.5,423,423.25,135
20140301|2013-12-31 07:00,31,423.25,423.5,422.5,422.5,437
20140301|2013-12-31 07:30,31,422.75,423,422.25,422.5,265
20140301|2013-12-31 08:30,31,423,423.25,422,422.75,4502
20140301|2013-12-31 09:00,31,422.5,422.75,422,422.5,2087
20140301|2013-12-31 09:30,31,422.75,423,422,423,4051
20140301|2013-12-31 10:00,31,422.75,423.25,422.25,422.75,5326
20140301|2013-12-31 10:30,31,422.5,423.25,422.5,422.75,4501
20140301|2013-12-31 11:00,31,422.75,422.75,422.25,422.25,2796
20140301|2013-12-31 11:30,31,422.25,422.5,421.5,422.5,7249
20140301|2013-12-31 12:00,31,422.25,422.5,421.25,421.5,3182
20140301|2013-12-31 12:30,31,421.5,423,421.25,422.75,6276
20140301|2013-12-31 13:00,31,423,423.5,421.25,421.5,16448
20140301|2014-01-02 08:30,2,422,424.75,421.25,424.5,14114
20140301|2014-01-02 09:00,2,424.5,426.75,424.25,425.25,12208
20140301|2014-01-02 09:30,2,425.5,427.25,424.25,425.25,11965
20140301|2014-01-02 10:00,2,425.5,425.5,423.5,424,7794
20140301|2014-01-02 10:30,2,424,424.25,423.5,423.5,7221
20140301|2014-01-02 11:00,2,423.5,424,423,423.75,6381
20140301|2014-01-02 11:30,2,423.75,423.75,419.25,420.25,17799
20140301|2014-01-02 12:00,2,420.5,421.25,419.5,420,8455
20140301|2014-01-02 12:30,2,420,420.5,418.5,418.5,8410
20140301|2014-01-02 13:00,2,418.5,421.5,418.5,421.25,13165
20140301|2014-01-02 19:00,3,420.5,422,420.25,422,1438
20140301|2014-01-02 19:30,3,421.75,422,421.75,422,259
20140301|2014-01-02 20:00,3,421.75,422.75,421.75,422.5,483
20140301|2014-01-02 20:30,3,422.5,422.75,422.5,422.75,155
20140301|2014-01-02 21:00,3,422.75,422.75,422.25,422.25,46
20140301|2014-01-02 21:30,3,422.5,422.5,422,422,137
20140301|2014-01-02 22:00,3,422,422,422,422,1
20140301|2014-01-02 22:30,3,422.25,422.25,421.75,421.75,134
20140301|2014-01-02 23:00,3,421.75,422.25,421.75,422,56
20140301|2014-01-02 23:30,3,422.25,422.5,422,422.25,44
20140301|2014-01-03 00:00,3,422.25,422.25,422,422.25,20
20140301|2014-01-03 00:30,3,422.25,422.25,422.25,422.25,10
20140301|2014-01-03 01:00,3,422,422.25,422,422.25,54
20140301|2014-01-03 01:30,3,422.25,422.25,421.75,421.75,80
20140301|2014-01-03 02:00,3,422,422.25,421.75,422.25,134
20140301|2014-01-03 02:30,3,422.25,422.5,422.25,422.25,72
20140301|2014-01-03 03:00,3,422.25,422.5,422,422,85
20140301|2014-01-03 03:30,3,422.25,422.5,422,422.25,98
20140301|2014-01-03 04:00,3,422.25,422.25,422,422,6
20140301|2014-01-03 04:30,3,422.25,422.5,422.25,422.5,62
20140301|2014-01-03 05:00,3,422.25,422.25,422,422,38
20140301|2014-01-03 05:30,3,422,422.25,422,422,317
20140301|2014-01-03 06:00,3,422,422,421,421.25,376
20140301|2014-01-03 06:30,3,421.25,421.25,421,421,184
20140301|2014-01-03 07:00,3,421,421.75,421,421,484
20140301|2014-01-03 07:30,3,421,421.5,420.75,421.25,837
20140301|2014-01-03 08:30,3,421,422,420.75,421,4959
20140301|2014-01-03 09:00,3,420.75,421,419,420,5247
20140301|2014-01-03 09:30,3,420,420,417.25,418,12083
20140301|2014-01-03 10:00,3,418,421.75,417.5,419.75,9711
20140301|2014-01-03 10:30,3,419.75,420,417,417.75,7843
20140301|2014-01-03 11:00,3,417.75,419,417.5,418.75,4466
20140301|2014-01-03 11:30,3,418.75,421,418.5,420.5,7705
20140301|2014-01-03 12:00,3,420.75,422,420.25,421.75,7261
20140301|2014-01-03 12:30,3,421.75,423.75,421,423.75,6398
20140301|2014-01-03 13:00,3,423.75,424,422.75,423.5,13436
20140301|2014-01-05 19:00,6,423.5,425.5,423.5,425.25,2273
20140301|2014-01-05 19:30,6,425.25,426,425.25,425.5,584
20140301|2014-01-05 20:00,6,425.5,426.25,425.5,425.75,547
20140301|2014-01-05 20:30,6,425.75,426,425.5,426,93
20140301|2014-01-05 21:00,6,426,426.25,425.75,426,59
20140301|2014-01-05 21:30,6,426,426,425.5,425.5,41
20140301|2014-01-05 22:00,6,425.5,426,425.5,425.75,66
20140301|2014-01-05 22:30,6,425.5,425.5,425.25,425.5,70
20140301|2014-01-05 23:00,6,425.5,426.5,425.5,426.5,178
20140301|2014-01-05 23:30,6,426.25,426.5,426,426,34
20140301|2014-01-06 00:00,6,426,426.25,425.5,425.5,85
20140301|2014-01-06 00:30,6,425.75,426.25,425.75,425.75,62
20140301|2014-01-06 01:00,6,426,426,425.5,426,83
20140301|2014-01-06 01:30,6,426,426,425.5,425.5,234
20140301|2014-01-06 02:00,6,426,426,425.5,426,97
20140301|2014-01-06 02:30,6,425.75,426,425.75,425.75,11
20140301|2014-01-06 03:00,6,426,426,425.5,425.75,83
20140301|2014-01-06 03:30,6,425.5,425.75,425.5,425.5,51
20140301|2014-01-06 04:00,6,425.5,425.75,425,425.5,396
20140301|2014-01-06 04:30,6,425.25,425.5,425,425.5,294
20140301|2014-01-06 05:00,6,425.25,425.5,425.25,425.25,37
20140301|2014-01-06 05:30,6,425.25,425.5,425.25,425.5,34
20140301|2014-01-06 06:00,6,425.25,425.5,425.25,425.25,96
20140301|2014-01-06 06:30,6,425.25,425.75,425.25,425.25,278
20140301|2014-01-06 07:00,6,425.5,425.75,425.25,425.5,222
20140301|2014-01-06 07:30,6,425.75,426,425.75,426,252
20140301|2014-01-06 08:30,6,425.75,426.75,424.75,425.75,7728
20140301|2014-01-06 09:00,6,426,428,425.75,426.25,7934
20140301|2014-01-06 09:30,6,426.25,427,425.5,426.25,5989
20140301|2014-01-06 10:00,6,426,426.75,425,425.25,6310
20140301|2014-01-06 10:30,6,425.25,425.5,424.25,424.5,4568
20140301|2014-01-06 11:00,6,424.75,425,424,424.75,3613
20140301|2014-01-06 11:30,6,424.75,425.5,424.5,425,4031
20140301|2014-01-06 12:00,6,425,425.75,424.5,425,4019
20140301|2014-01-06 12:30,6,425.25,427.25,425,426.25,9823
20140301|2014-01-06 13:00,6,426.25,428,425.75,427.75,13922
20140301|2014-01-06 19:00,7,427,427.25,426.75,426.75,876
20140301|2014-01-06 19:30,7,427,427,426.5,426.75,90
20140301|2014-01-06 20:00,7,426.75,427,426.75,427,158
20140301|2014-01-06 20:30,7,427,427.25,426.75,427,59
20140301|2014-01-06 21:00,7,427,427,426.5,426.75,158
20140301|2014-01-06 21:30,7,426.75,426.75,426.25,426.5,227
20140301|2014-01-06 22:00,7,426.75,427,426.25,427,105
20140301|2014-01-06 22:30,7,427,427,426.75,426.75,32
20140301|2014-01-06 23:00,7,426.75,427.25,426.75,427,143
20140301|2014-01-06 23:30,7,427,427.25,427,427,129
20140301|2014-01-07 00:00,7,427,427,426.5,427,160
20140301|2014-01-07 00:30,7,427,427.25,426.5,427.25,151
20140301|2014-01-07 01:00,7,427.25,427.5,427,427.5,200
20140301|2014-01-07 01:30,7,427.25,427.5,427,427,102
20140301|2014-01-07 02:00,7,427.5,427.5,427,427.25,122
20140301|2014-01-07 02:30,7,427.25,427.25,427,427,29
20140301|2014-01-07 03:00,7,427,427.25,427,427.25,16
20140301|2014-01-07 03:30,7,427.5,427.5,426.5,426.5,197
20140301|2014-01-07 04:00,7,426.75,426.75,426.5,426.75,173
20140301|2014-01-07 04:30,7,426.75,427,426.75,426.75,72
20140301|2014-01-07 05:00,7,426.75,427.25,426.5,427,831
20140301|2014-01-07 05:30,7,427,427.5,426.75,427.25,73
20140301|2014-01-07 06:00,7,427.25,427.5,427,427,205
20140301|2014-01-07 06:30,7,427.25,427.75,427,427.25,444
20140301|2014-01-07 07:00,7,427.5,428,427.25,427.75,1261
20140301|2014-01-07 07:30,7,427.75,428,427.5,428,213
20140301|2014-01-07 08:30,7,427.75,429,427,429,9610
20140301|2014-01-07 09:00,7,429,429,428,428.5,5205
20140301|2014-01-07 09:30,7,428.5,430,428.5,429.75,13532
20140301|2014-01-07 10:00,7,430,430,428,428.25,11333
20140301|2014-01-07 10:30,7,428.25,429,427.75,427.75,5840
20140301|2014-01-07 11:00,7,427.75,428,426,426.25,8459
20140301|2014-01-07 11:30,7,426.25,427,426,426.75,5236
20140301|2014-01-07 12:00,7,426.75,427,426.25,426.5,3806
20140301|2014-01-07 12:30,7,426.5,427.5,425.25,426.5,8437
20140301|2014-01-07 13:00,7,426.75,427,425.5,425.75,10714
20140301|2014-01-07 19:00,8,425.25,425.5,425.25,425.25,992
20140301|2014-01-07 19:30,8,425.5,425.75,425.25,425.75,215
20140301|2014-01-07 20:00,8,425.5,426,425.5,426,557
20140301|2014-01-07 20:30,8,425.75,426,425.5,425.75,594
20140301|2014-01-07 21:00,8,425.75,426,425.75,426,214
20140301|2014-01-07 21:30,8,426,426.25,426,426.25,122
20140301|2014-01-07 22:00,8,426.25,426.5,426.25,426.5,16
20140301|2014-01-07 22:30,8,426.5,426.5,426.25,426.25,46
20140301|2014-01-07 23:00,8,426.5,426.5,426.25,426.5,10
20140301|2014-01-07 23:30,8,426.25,426.5,426.25,426.5,15
20140301|2014-01-08 00:00,8,426.25,426.5,426.25,426.5,23
20140301|2014-01-08 00:30,8,426.25,426.5,426.25,426.5,13
20140301|2014-01-08 01:00,8,426.5,426.5,426.25,426.5,34
20140301|2014-01-08 01:30,8,426.25,426.5,426,426,138
20140301|2014-01-08 02:00,8,426,426.5,426,426.5,83
20140301|2014-01-08 02:30,8,426.5,427,426.25,426.75,303
20140301|2014-01-08 03:00,8,426.75,427,426.5,426.75,332
20140301|2014-01-08 03:30,8,426.75,427,426.5,426.75,115
20140301|2014-01-08 04:00,8,426.75,427.25,426.75,427,423
20140301|2014-01-08 04:30,8,427,427.25,427,427.25,93
20140301|2014-01-08 05:00,8,427,427,426.5,426.5,241
20140301|2014-01-08 05:30,8,426.5,426.75,426.5,426.5,176
20140301|2014-01-08 06:00,8,426.5,427,426.25,426.75,228
20140301|2014-01-08 06:30,8,426.5,427,426,427,485
20140301|2014-01-08 07:00,8,427.25,427.75,425.5,425.5,1469
20140301|2014-01-08 07:30,8,425.5,426,425.5,425.75,474
20140301|2014-01-08 08:30,8,426,427.25,425,426.5,8141
20140301|2014-01-08 09:00,8,426.25,426.5,423,423,10346
20140301|2014-01-08 09:30,8,423,423.5,420,420.5,24176
20140301|2014-01-08 10:00,8,420.25,420.5,418.5,419,15977
20140301|2014-01-08 10:30,8,419,419.75,418.5,419.25,7923
20140301|2014-01-08 11:00,8,419.25,420,418.5,418.75,7861
20140301|2014-01-08 11:30,8,418.75,419,417.25,418,14474
20140301|2014-01-08 12:00,8,418,418.5,417,417.25,12773
20140301|2014-01-08 12:30,8,417.25,418.75,417.25,418.25,9659
20140301|2014-01-08 13:00,8,418.25,418.5,414.75,415.75,41703
20140301|2014-01-08 19:00,9,416,416.75,414.75,416.25,4598
20140301|2014-01-08 19:30,9,416.5,416.75,416.25,416.75,522
20140301|2014-01-08 20:00,9,416.75,416.75,416.25,416.5,278
20140301|2014-01-08 20:30,9,416.5,416.75,416.25,416.75,149
20140301|2014-01-08 21:00,9,416.75,416.75,416.25,416.25,241
20140301|2014-01-08 21:30,9,416.5,416.5,415.5,415.5,446
20140301|2014-01-08 22:00,9,415.75,416,415.5,415.5,63
20140301|2014-01-08 22:30,9,415.75,416,415.5,415.75,64
20140301|2014-01-08 23:00,9,416,416.25,415.75,415.75,183
20140301|2014-01-08 23:30,9,416,416,415.75,415.75,2
20140301|2014-01-09 00:00,9,416,416.5,416,416,134
20140301|2014-01-09 00:30,9,416,416,416,416,48
20140301|2014-01-09 01:00,9,416,416.25,415.5,416,200
20140301|2014-01-09 01:30,9,416.25,416.5,416,416,90
20140301|2014-01-09 02:00,9,416.25,416.25,415.75,415.75,233
20140301|2014-01-09 02:30,9,416,416,415.5,415.5,265
20140301|2014-01-09 03:00,9,415.75,415.75,415.5,415.5,190
20140301|2014-01-09 03:30,9,415.5,415.75,415.5,415.5,107
20140301|2014-01-09 04:00,9,415.5,415.75,415.25,415.25,217
20140301|2014-01-09 04:30,9,415.25,415.5,415.25,415.5,494
20140301|2014-01-09 05:00,9,415.5,415.75,415.25,415.25,199
20140301|2014-01-09 05:30,9,415.5,415.5,415,415,177
20140301|2014-01-09 06:00,9,415,415.5,415,415.25,770
20140301|2014-01-09 06:30,9,415.25,415.5,415.25,415.25,429
20140301|2014-01-09 07:00,9,415.25,415.25,414.75,414.75,864
20140301|2014-01-09 07:30,9,414.75,415.25,414.5,414.75,1670
20140301|2014-01-09 08:30,9,414.75,415,410.5,411.25,28993
20140301|2014-01-09 09:00,9,411.5,412.75,410.5,410.75,11470
20140301|2014-01-09 09:30,9,411,411,408.75,409,19812
20140301|2014-01-09 10:00,9,409,409.75,408.5,409.75,8598
20140301|2014-01-09 10:30,9,408.5,408.75,408,408.5,5226
20140301|2014-01-09 11:00,9,408.5,411,408.25,410.25,11285
20140301|2014-01-09 11:30,9,410.25,411,409.25,409.5,7362
20140301|2014-01-09 12:00,9,409.75,412,409.5,412,11271
20140301|2014-01-09 12:30,9,412,412,410.5,411.75,7903
20140301|2014-01-09 13:00,9,411.75,413.5,410.75,412,33433
20140301|2014-01-09 19:00,10,411.5,411.75,411,411.5,1556
20140301|2014-01-09 19:30,10,411.5,412,411,411,482
20140301|2014-01-09 20:00,10,411.25,411.25,410.5,410.5,292
20140301|2014-01-09 20:30,10,410.75,411,410.5,411,178
20140301|2014-01-09 21:00,10,410.75,411,410.5,410.5,152
20140301|2014-01-09 21:30,10,410.75,411,410.75,411,56
20140301|2014-01-09 22:00,10,411,411,410.75,410.75,47
20140301|2014-01-09 22:30,10,410.75,411,410.5,410.75,95
20140301|2014-01-09 23:00,10,410.75,411.25,410.75,411.25,117
20140301|2014-01-09 23:30,10,411,411.25,410.75,411,72
20140301|2014-01-10 00:00,10,411.25,411.25,411,411,44
20140301|2014-01-10 00:30,10,411.25,411.25,411,411.25,19
20140301|2014-01-10 01:00,10,411.25,411.5,411,411.25,178
20140301|2014-01-10 01:30,10,411.5,412,411.5,411.75,369
20140301|2014-01-10 02:00,10,412,412,411.25,411.25,234
20140301|2014-01-10 02:30,10,411,412,411,411.75,331
20140301|2014-01-10 03:00,10,411.75,411.75,411.5,411.5,150
20140301|2014-01-10 03:30,10,411.5,411.75,411.25,411.25,190
20140301|2014-01-10 04:00,10,411.5,411.5,410.5,411,920
20140301|2014-01-10 04:30,10,410.75,411,409,409.75,2476
20140301|2014-01-10 05:00,10,409.75,410.5,409.25,409.5,750
20140301|2014-01-10 05:30,10,409.5,410.5,409.5,409.75,585
20140301|2014-01-10 06:00,10,409.75,410,409.5,409.75,160
20140301|2014-01-10 06:30,10,409.75,409.75,408.75,409,513
20140301|2014-01-10 07:00,10,409,409.75,408.75,409.5,1549
20140301|2014-01-10 07:30,10,409.5,410.5,409.25,410,624
20140301|2014-01-10 08:30,10,409.75,412,409.75,411.5,9046
20140301|2014-01-10 09:00,10,411.75,412.5,409.75,410,8596
20140301|2014-01-10 09:30,10,410.25,411.5,409.5,410.25,9139
20140301|2014-01-10 10:00,10,410.5,411,409.25,409.25,7243
20140301|2014-01-10 10:30,10,409.25,409.5,406.25,406.75,12946
20140301|2014-01-10 11:00,10,406.75,428.5,406.75,426.75,108489
20140301|2014-01-10 11:30,10,426.75,431,426,430.75,41526
20140301|2014-01-10 12:00,10,430.75,432.75,428.75,431,27152
20140301|2014-01-10 12:30,10,431,432,428,429.5,18865
20140301|2014-01-10 13:00,10,429.5,433,429.25,431.75,40534
20140301|2014-01-12 19:00,13,431.75,435.5,431.75,434.5,14877
20140301|2014-01-12 19:30,13,434.5,435.25,434.25,435,792
20140301|2014-01-12 20:00,13,435,435.25,434.5,434.75,481
20140301|2014-01-12 20:30,13,434.75,435,434.75,434.75,339
20140301|2014-01-12 21:00,13,434.75,435,434.5,434.5,196
20140301|2014-01-12 21:30,13,434.5,434.5,431.5,431.5,2219
20140301|2014-01-12 22:00,13,431.5,432.75,431.5,432.75,235
20140301|2014-01-12 22:30,13,432.75,433.25,432.75,433,278
20140301|2014-01-12 23:00,13,433,433,432.5,432.5,81
20140301|2014-01-12 23:30,13,432.5,432.75,432.25,432.5,102
20140301|2014-01-13 00:00,13,432.5,432.5,430.75,431,981
20140301|2014-01-13 00:30,13,431,432,431,431.75,122
20140301|2014-01-13 01:00,13,431.75,434.75,431.75,434,502
20140301|2014-01-13 01:30,13,434.5,435,432,434,580
20140301|2014-01-13 02:00,13,433.75,433.75,433,433.75,184
20140301|2014-01-13 02:30,13,433.5,434.25,433.25,433.5,136
20140301|2014-01-13 03:00,13,433.5,434.25,433.5,434.25,124
20140301|2014-01-13 03:30,13,434.25,435.25,434.25,435,914
20140301|2014-01-13 04:00,13,435,435.25,434.75,435.25,287
20140301|2014-01-13 04:30,13,435.25,435.25,434.75,435.25,576
20140301|2014-01-13 05:00,13,435.25,435.5,434.75,435,928
20140301|2014-01-13 05:30,13,435,435,434.5,434.5,290
20140301|2014-01-13 06:00,13,434.5,434.75,434,434,492
20140301|2014-01-13 06:30,13,434.25,434.75,433.25,433.5,1301
20140301|2014-01-13 07:00,13,433.5,434.25,433.25,433.75,1901
20140301|2014-01-13 07:30,13,433.75,434,433,433.5,1115
20140301|2014-01-13 08:30,13,433,434.25,430.5,432.5,24601
20140301|2014-01-13 09:00,13,432.5,433.75,431.25,431.25,11527
20140301|2014-01-13 09:30,13,431.5,432.75,430.75,431.25,15140
20140301|2014-01-13 10:00,13,431.25,433.5,431,432.5,10692
20140301|2014-01-13 10:30,13,432.75,434.25,432,434,10938
20140301|2014-01-13 11:00,13,433.75,434,430.5,431.25,7777
20140301|2014-01-13 11:30,13,431.25,433,431,431.5,7620
20140301|2014-01-13 12:00,13,431.5,433.75,431.5,433,6189
20140301|2014-01-13 12:30,13,433,434.5,432.75,433.75,10948
20140301|2014-01-13 13:00,13,434,435.25,433.5,434.25,31955
20140301|2014-01-13 19:00,14,433.5,434,433,433.75,2363
20140301|2014-01-13 19:30,14,433.75,433.75,432.75,432.75,936
20140301|2014-01-13 20:00,14,432.5,433,432.5,432.75,103
20140301|2014-01-13 20:30,14,432.75,433,432.5,433,98
20140301|2014-01-13 21:00,14,432.75,433,432.5,432.75,111
20140301|2014-01-13 21:30,14,433,433,432.75,433,48
20140301|2014-01-13 22:00,14,433,433,432.5,432.75,26
20140301|2014-01-13 22:30,14,432.75,432.75,432.25,432.5,78
20140301|2014-01-13 23:00,14,432.25,432.75,432.25,432.5,80
20140301|2014-01-13 23:30,14,432.5,432.75,432.5,432.75,45
20140301|2014-01-14 00:00,14,432.75,432.75,432.5,432.5,60
20140301|2014-01-14 00:30,14,432.75,432.75,432.5,432.75,31
20140301|2014-01-14 01:00,14,432.75,433,432.5,433,151
20140301|2014-01-14 01:30,14,433,433.75,432.75,433.25,655
20140301|2014-01-14 02:00,14,433,433.25,432.75,432.75,99
20140301|2014-01-14 02:30,14,432.75,433,432.75,432.75,68
20140301|2014-01-14 03:00,14,432.75,433,432.75,432.75,34
20140301|2014-01-14 03:30,14,433,433,432.25,432.5,303
20140301|2014-01-14 04:00,14,432.5,432.5,431.25,431.75,1306
20140301|2014-01-14 04:30,14,432,433,432,432.75,446
20140301|2014-01-14 05:00,14,432.75,433.25,432.5,433.25,223
20140301|2014-01-14 05:30,14,433.25,433.25,432.5,432.5,283
20140301|2014-01-14 06:00,14,432.25,432.5,432,432.25,343
20140301|2014-01-14 06:30,14,432.25,432.75,432,432.25,480
20140301|2014-01-14 07:00,14,432,432.25,431.5,431.5,700
20140301|2014-01-14 07:30,14,431.5,431.75,431.25,431.25,615
20140301|2014-01-14 08:30,14,431.25,432.75,431,431.5,12929
20140301|2014-01-14 09:00,14,431.25,432,430.5,430.75,7746
20140301|2014-01-14 09:30,14,430.75,430.75,427.5,427.5,20647
20140301|2014-01-14 10:00,14,427.5,429.75,427.25,429.75,10051
20140301|2014-01-14 10:30,14,429.5,431,429,429.75,8233
20140301|2014-01-14 11:00,14,429.75,430.5,429.25,430.25,3725
20140301|2014-01-14 11:30,14,430.25,431.75,429.75,431.75,7143
20140301|2014-01-14 12:00,14,431.75,432,430.5,431.5,6860
20140301|2014-01-14 12:30,14,431.5,432.5,430.5,431.25,11072
20140301|2014-01-14 13:00,14,431.25,433,430.25,432,29238
20140301|2014-01-14 19:00,15,431,431.5,430.5,430.75,1670
20140301|2014-01-14 19:30,15,430.5,431.25,430.5,431,314
20140301|2014-01-14 20:00,15,431,431.25,430.5,430.75,167
20140301|2014-01-14 20:30,15,430.75,431,430.5,431,92
20140301|2014-01-14 21:00,15,430.75,431.25,430.75,431.25,102
20140301|2014-01-14 21:30,15,431,431.25,430.5,430.75,73
20140301|2014-01-14 22:00,15,430.75,431,430.5,431,24
20140301|2014-01-14 22:30,15,430.75,431,430.75,430.75,10
20140301|2014-01-14 23:00,15,431,431,430.5,430.5,17
20140301|2014-01-14 23:30,15,430.5,431,430.5,430.75,12
20140301|2014-01-15 00:00,15,431,431,430.5,430.75,28
20140301|2014-01-15 00:30,15,430.5,430.75,430.5,430.75,12
20140301|2014-01-15 01:00,15,430.75,431,430.5,431,77
20140301|2014-01-15 01:30,15,430.75,430.75,429.75,430,481
20140301|2014-01-15 02:00,15,430,430.25,429.75,430,128
20140301|2014-01-15 02:30,15,430,431,430,430.75,193
20140301|2014-01-15 03:00,15,430.75,431,430.5,430.75,63
20140301|2014-01-15 03:30,15,430.5,431,430.5,431,122
20140301|2014-01-15 04:00,15,430.75,431,429.75,430,823
20140301|2014-01-15 04:30,15,430,430.25,429.5,429.75,264
20140301|2014-01-15 05:00,15,429.75,430.25,429.75,430,69
20140301|2014-01-15 05:30,15,430,430.25,429.75,429.75,173
20140301|2014-01-15 06:00,15,429.75,429.75,428.5,429,1435
20140301|2014-01-15 06:30,15,428.75,429,428.75,429,457
20140301|2014-01-15 07:00,15,429,429.25,428.75,429,694
20140301|2014-01-15 07:30,15,429,429.25,428.75,429,398
20140301|2014-01-15 08:30,15,428.75,429.5,427.75,428.5,8676
20140301|2014-01-15 09:00,15,428.5,428.75,427.5,427.75,5248
20140301|2014-01-15 09:30,15,427.75,429.25,427.5,428.75,10491
20140301|2014-01-15 10:00,15,428.75,429,427.25,428.5,7854
20140301|2014-01-15 10:30,15,428.25,428.75,427.5,428.25,3977
20140301|2014-01-15 11:00,15,428,428.25,426.25,428.25,9913
20140301|2014-01-15 11:30,15,428,428,426.25,426.5,2867
20140301|2014-01-15 12:00,15,426.5,427.75,426,426.5,4995
20140301|2014-01-15 12:30,15,426.5,427,426,426.5,5228
20140301|2014-01-15 13:00,15,426.5,426.75,425.5,426.25,12190
20140301|2014-01-15 19:00,16,425.75,426,425.25,425.75,944
20140301|2014-01-15 19:30,16,425.75,426,425.5,425.75,173
20140301|2014-01-15 20:00,16,425.75,426,425.75,425.75,37
20140301|2014-01-15 20:30,16,425.75,426,425.5,425.75,85
20140301|2014-01-15 21:00,16,425.5,425.75,425.5,425.5,58
20140301|2014-01-15 21:30,16,425.5,425.75,425.5,425.5,63
20140301|2014-01-15 22:00,16,425.75,425.75,425.5,425.75,18
20140301|2014-01-15 22:30,16,425.75,425.75,425.5,425.75,31
20140301|2014-01-15 23:00,16,425.75,425.75,425.75,425.75,23
20140301|2014-01-15 23:30,16,425.75,425.75,425.75,425.75,14
20140301|2014-01-16 00:00,16,425.5,425.75,425.5,425.5,19
20140301|2014-01-16 00:30,16,425.75,425.75,425.5,425.5,18
20140301|2014-01-16 01:00,16,425.75,425.75,425.5,425.75,218
20140301|2014-01-16 01:30,16,425.5,425.5,425,425.5,399
20140301|2014-01-16 02:00,16,425.5,425.5,425.25,425.5,593
20140301|2014-01-16 02:30,16,425.5,425.5,425.25,425.5,63
20140301|2014-01-16 03:00,16,425.5,426,425.5,425.75,332
20140301|2014-01-16 03:30,16,425.75,426.75,425.75,426.25,457
20140301|2014-01-16 04:00,16,426.5,427,426.25,427,140
20140301|2014-01-16 04:30,16,427,427,426.5,426.5,78
20140301|2014-01-16 05:00,16,426.5,427,426.5,427,110
20140301|2014-01-16 05:30,16,426.75,427,426.75,427,240
20140301|2014-01-16 06:00,16,426.75,427,426.5,426.5,110
20140301|2014-01-16 06:30,16,426.5,426.75,426.25,426.5,320
20140301|2014-01-16 07:00,16,426.25,427.5,426.25,427.25,579
20140301|2014-01-16 07:30,16,427.5,429,427.5,428.75,3074
20140301|2014-01-16 08:30,16,428.25,428.75,426.75,428.25,11611
20140301|2014-01-16 09:00,16,428,429.25,426.75,428.5,5289
20140301|2014-01-16 09:30,16,428.25,430,428,429.5,10782
20140301|2014-01-16 10:00,16,429.5,429.75,427.5,428.25,8856
20140301|2014-01-16 10:30,16,428.25,428.5,425,425.75,11549
20140301|2014-01-16 11:00,16,425.75,426,425.25,425.5,5465
20140301|2014-01-16 11:30,16,425.75,427.5,425.5,427.5,6523
20140301|2014-01-16 12:00,16,427.5,428.5,427.25,428,6538
20140301|2014-01-16 12:30,16,428,428.25,426,426.75,5825
20140301|2014-01-16 13:00,16,426.75,428.5,426.5,426.75,9316
20140301|2014-01-16 19:00,17,427,428,426.5,427.5,1265
20140301|2014-01-16 19:30,17,427.25,427.75,427.25,427.5,79
20140301|2014-01-16 20:00,17,427.5,427.5,427.25,427.25,30
20140301|2014-01-16 20:30,17,427.25,427.75,427.25,427.5,44
20140301|2014-01-16 21:00,17,427.5,427.5,427.25,427.25,32
20140301|2014-01-16 21:30,17,427.25,427.5,427.25,427.25,32
20140301|2014-01-16 22:00,17,427.5,427.5,427.5,427.5,17
20140301|2014-01-16 22:30,17,427.5,427.5,427.25,427.25,23
20140301|2014-01-16 23:30,17,427.5,427.5,427.5,427.5,8
20140301|2014-01-17 00:00,17,427.5,427.5,427.25,427.5,15
20140301|2014-01-17 00:30,17,427.5,427.75,427.25,427.25,22
20140301|2014-01-17 01:00,17,427.25,427.5,427.25,427.5,37
20140301|2014-01-17 01:30,17,427.5,427.75,427.25,427.5,34
20140301|2014-01-17 02:00,17,427.5,427.5,427,427,70
20140301|2014-01-17 02:30,17,427.25,427.5,426.75,426.75,164
20140301|2014-01-17 03:00,17,427,427,426,426.5,225
20140301|2014-01-17 03:30,17,426.5,426.5,425.75,425.75,352
20140301|2014-01-17 04:00,17,425.75,426,425.75,425.75,143
20140301|2014-01-17 04:30,17,426,426.25,425.75,426.25,202
20140301|2014-01-17 05:00,17,426.25,426.25,425.5,425.5,341
20140301|2014-01-17 05:30,17,425.5,425.75,425.5,425.75,130
20140301|2014-01-17 06:00,17,425.75,425.75,425.5,425.75,209
20140301|2014-01-17 06:30,17,425.75,425.75,425.5,425.75,116
20140301|2014-01-17 07:00,17,425.75,426,425.5,425.5,470
20140301|2014-01-17 07:30,17,425.5,426,425.5,425.75,393
20140301|2014-01-17 08:30,17,425.5,427,425,425.5,6579
20140301|2014-01-17 09:00,17,425.5,426.25,425.5,425.5,3651
20140301|2014-01-17 09:30,17,425.75,426,423,423,16378
20140301|2014-01-17 10:00,17,423,423.75,422.25,422.75,7566
20140301|2014-01-17 10:30,17,423,423.75,422.25,423,4780
20140301|2014-01-17 11:00,17,423,423.5,422.75,423,3573
20140301|2014-01-17 11:30,17,423,423.5,423,423,2758
20140301|2014-01-17 12:00,17,423,424.5,423,424,4189
20140301|2014-01-17 12:30,17,424,424.25,423.25,424.25,2926
20140301|2014-01-17 13:00,17,424.25,424.75,423.5,424.5,10707
20140301|2014-01-20 19:00,21,424,424,422.5,423.25,1948
20140301|2014-01-20 19:30,21,423.25,423.5,423,423,101
20140301|2014-01-20 20:00,21,423,423.25,422.75,423.25,266
20140301|2014-01-20 20:30,21,423.25,423.25,423,423.25,32
20140301|2014-01-20 21:00,21,423.25,423.25,423.25,423.25,20
20140301|2014-01-20 21:30,21,423.5,423.5,423.25,423.5,10
20140301|2014-01-20 22:00,21,423.5,423.5,423.25,423.25,27
20140301|2014-01-20 22:30,21,423.5,423.5,423,423.25,63
20140301|2014-01-20 23:00,21,423.25,423.25,423,423,11
20140301|2014-01-20 23:30,21,423.25,423.25,423,423.25,7
20140301|2014-01-21 00:00,21,423.25,423.5,423.25,423.5,21
20140301|2014-01-21 00:30,21,423.25,423.25,423,423,16
20140301|2014-01-21 01:00,21,423.25,423.5,423,423.5,105
20140301|2014-01-21 01:30,21,423.5,423.5,423,423.5,171
20140301|2014-01-21 02:00,21,423.25,423.25,423,423.25,49
20140301|2014-01-21 02:30,21,423.25,424,423.25,423.75,207
20140301|2014-01-21 03:00,21,423.75,424.75,423.5,424.5,465
20140301|2014-01-21 03:30,21,424.75,424.75,424,424.25,501
20140301|2014-01-21 04:00,21,424,424.25,423.25,423.5,284
20140301|2014-01-21 04:30,21,423.25,423.25,423,423,112
20140301|2014-01-21 05:00,21,423,423.25,422.25,422.5,969
20140301|2014-01-21 05:30,21,422.5,423,422.25,422.25,323
20140301|2014-01-21 06:00,21,422.25,422.75,422.25,422.25,496
20140301|2014-01-21 06:30,21,422.25,422.75,422.25,422.5,623
20140301|2014-01-21 07:00,21,422.5,422.75,422,422.25,916
20140301|2014-01-21 07:30,21,422,422.25,422,422,681
20140301|2014-01-21 08:30,21,422.25,423,421.5,421.75,10334
20140301|2014-01-21 09:00,21,421.75,422,421,421.5,7019
20140301|2014-01-21 09:30,21,421.5,423.5,421.25,423.5,7206
20140301|2014-01-21 10:00,21,423.5,424.5,423.25,423.25,7807
20140301|2014-01-21 10:30,21,423.25,423.5,422,423,3975
20140301|2014-01-21 11:00,21,422.75,423.25,422.5,423,2084
20140301|2014-01-21 11:30,21,423,424,423,423.25,2999
20140301|2014-01-21 12:00,21,423.5,423.75,422.75,423.5,4566
20140301|2014-01-21 12:30,21,423.5,424,423.25,423.5,3131
20140301|2014-01-21 13:00,21,423.25,425.75,423.25,425,18528
20140301|2014-01-21 19:00,22,425,427,424.5,426.5,2462
20140301|2014-01-21 19:30,22,426.5,427,426.25,426.5,300
20140301|2014-01-21 20:00,22,426.5,426.75,426.25,426.5,106
20140301|2014-01-21 20:30,22,426.75,426.75,426.5,426.5,79
20140301|2014-01-21 21:00,22,426.75,426.75,426.5,426.75,43
20140301|2014-01-21 21:30,22,426.5,426.75,426.5,426.75,45
20140301|2014-01-21 22:00,22,426.75,426.75,426.5,426.75,36
20140301|2014-01-21 22:30,22,426.5,427,426.5,426.75,116
20140301|2014-01-21 23:00,22,426.75,427,426.5,426.75,24
20140301|2014-01-21 23:30,22,426.75,427,426.5,427,275
20140301|2014-01-22 00:00,22,427,427.25,426.75,427,168
20140301|2014-01-22 00:30,22,426.75,427,426.75,427,156
20140301|2014-01-22 01:00,22,427,427.25,426.75,427.25,559
20140301|2014-01-22 01:30,22,427.25,427.5,427.25,427.5,236
20140301|2014-01-22 02:00,22,427.25,427.5,427.25,427.5,946
20140301|2014-01-22 02:30,22,427.5,427.75,427.25,427.75,574
20140301|2014-01-22 03:00,22,427.5,427.75,427,427.25,430
20140301|2014-01-22 03:30,22,427.25,427.75,427,427.5,330
20140301|2014-01-22 04:00,22,427.5,427.75,427.5,427.75,435
20140301|2014-01-22 04:30,22,427.5,428,427.5,428,347
20140301|2014-01-22 05:00,22,428,428,427.5,427.75,180
20140301|2014-01-22 05:30,22,427.75,427.75,427.25,427.25,374
20140301|2014-01-22 06:00,22,427.25,427.75,427.25,427.25,324
20140301|2014-01-22 06:30,22,427.25,427.25,427,427,325
20140301|2014-01-22 07:00,22,427,427.75,427,427,678
20140301|2014-01-22 07:30,22,427,427.5,427,427.25,623
20140301|2014-01-22 08:30,22,427.25,429,426.75,426.75,14171
20140301|2014-01-22 09:00,22,426.75,427.25,426.75,426.75,2605
20140301|2014-01-22 09:30,22,426.75,428.25,425.5,425.5,9678
20140301|2014-01-22 10:00,22,425.75,426.75,425.25,426.5,5909
20140301|2014-01-22 10:30,22,426.25,426.75,426,426.25,2867
20140301|2014-01-22 11:00,22,426.5,426.75,426,426.25,1925
20140301|2014-01-22 11:30,22,426,426.25,425.75,425.75,1319
20140301|2014-01-22 12:00,22,426,426.25,425.5,425.75,1948
20140301|2014-01-22 12:30,22,425.75,426.25,425.75,426,2235
20140301|2014-01-22 13:00,22,426,426.75,425.75,425.75,7058
20140301|2014-01-22 19:00,23,426,427.5,425.75,427.5,1166
20140301|2014-01-22 19:30,23,427.5,427.75,427.25,427.25,177
20140301|2014-01-22 20:00,23,427.25,427.25,427,427.25,125
20140301|2014-01-22 20:30,23,427.25,427.25,426.75,427,99
20140301|2014-01-22 21:00,23,427.25,427.25,426.75,427,57
20140301|2014-01-22 21:30,23,427,427,426.75,426.75,31
20140301|2014-01-22 22:00,23,427,427,426.75,427,5
20140301|2014-01-22 22:30,23,427,427.25,426.75,427,98
20140301|2014-01-22 23:00,23,427.25,427.25,427.25,427.25,23
20140301|2014-01-22 23:30,23,427.25,427.5,427,427.5,238
20140301|2014-01-23 00:00,23,427.5,427.75,427.5,427.5,42
20140301|2014-01-23 00:30,23,427.75,427.75,427.5,427.5,78
20140301|2014-01-23 01:00,23,427.5,428,427.5,428,26
20140301|2014-01-23 01:30,23,428,428,427.75,428,264
20140301|2014-01-23 02:00,23,427.75,428,427.75,428,45
20140301|2014-01-23 02:30,23,427.75,428,427.75,427.75,89
20140301|2014-01-23 03:00,23,427.5,428.25,427.5,428.25,180
20140301|2014-01-23 03:30,23,428.25,428.25,428,428,124
20140301|2014-01-23 04:00,23,428,428.25,428,428.25,49
20140301|2014-01-23 04:30,23,428,428,428,428,64
20140301|2014-01-23 05:00,23,428.25,428.75,428,428.75,518
20140301|2014-01-23 05:30,23,428.75,429.25,428.75,429,964
20140301|2014-01-23 06:00,23,429,429,428.5,428.75,254
20140301|2014-01-23 06:30,23,429,429,428.5,428.75,208
20140301|2014-01-23 07:00,23,428.75,429.75,428.75,429.25,1583
20140301|2014-01-23 07:30,23,429.25,429.5,428,428.25,1422
20140301|2014-01-23 08:30,23,428.25,429.5,427.75,428.5,11816
20140301|2014-01-23 09:00,23,428.75,431.25,428.5,429,14499
20140301|2014-01-23 09:30,23,429,430,429,429.25,7317
20140301|2014-01-23 10:00,23,429.5,429.75,428.5,429.25,4211
20140301|2014-01-23 10:30,23,429.25,430.75,429.25,429.75,6933
20140301|2014-01-23 11:00,23,429.75,430,429,429.75,3456
20140301|2014-01-23 11:30,23,429.5,429.75,428.75,429,3932
20140301|2014-01-23 12:00,23,429,430,429,429.75,4468
20140301|2014-01-23 12:30,23,429.75,430.75,429,429.25,6725
20140301|2014-01-23 13:00,23,429.5,429.5,428.5,429,9184
20140301|2014-01-23 19:00,24,428.5,428.75,428,428.5,676
20140301|2014-01-23 19:30,24,428.75,428.75,428.5,428.5,118
20140301|2014-01-23 20:00,24,428.5,428.5,428.5,428.5,53
20140301|2014-01-23 20:30,24,428.5,428.5,428.25,428.25,76
20140301|2014-01-23 21:00,24,428.5,428.5,428.25,428.5,45
20140301|2014-01-23 21:30,24,428.25,428.75,428.25,428.5,39
20140301|2014-01-23 22:00,24,428.5,428.5,428.5,428.5,44
20140301|2014-01-23 22:30,24,428.25,428.5,428.25,428.5,15
20140301|2014-01-23 23:00,24,428.25,429,428.25,428.75,220
20140301|2014-01-23 23:30,24,428.75,429,428.75,428.75,39
20140301|2014-01-24 00:00,24,428.75,428.75,428.25,428.5,33
20140301|2014-01-24 00:30,24,428.75,428.75,428.5,428.75,15
20140301|2014-01-24 01:00,24,428.75,428.75,428.5,428.5,17
20140301|2014-01-24 01:30,24,428.5,429,428.5,429,54
20140301|2014-01-24 02:00,24,429,429,428.75,428.75,100
20140301|2014-01-24 02:30,24,428.75,429,428.75,428.75,56
20140301|2014-01-24 03:00,24,429,429,428.5,428.5,42
20140301|2014-01-24 03:30,24,428.5,429.5,428,428.5,1048
20140301|2014-01-24 04:00,24,428.25,428.25,426.75,427,1108
20140301|2014-01-24 04:30,24,427.25,427.5,427.25,427.25,377
20140301|2014-01-24 05:00,24,427.5,427.5,427,427,278
20140301|2014-01-24 05:30,24,427,427.5,427,427,249
20140301|2014-01-24 06:00,24,427,427.25,426.25,426.5,1021
20140301|2014-01-24 06:30,24,426.5,426.75,426.25,426.5,402
20140301|2014-01-24 07:00,24,426.5,426.75,425.75,426,1245
20140301|2014-01-24 07:30,24,426.25,426.5,425.75,426,677
20140301|2014-01-24 08:30,24,426.25,428.75,426,426.75,7957
20140301|2014-01-24 09:00,24,426.75,427.5,426.25,426.75,5504
20140301|2014-01-24 09:30,24,426.5,426.75,425.5,425.5,7900
20140301|2014-01-24 10:00,24,425.5,427,425.5,426.5,5281
20140301|2014-01-24 10:30,24,426.75,427,426.5,427,2736
20140301|2014-01-24 11:00,24,427,428.5,426.75,428,4703
20140301|2014-01-24 11:30,24,428.25,429.5,428,429.25,8405
20140301|2014-01-24 12:00,24,429,429.75,429,429,2799
20140301|2014-01-24 12:30,24,429,430.25,429,429.5,5698
20140301|2014-01-24 13:00,24,429.5,429.75,429,429,9916
20140301|2014-01-26 19:00,27,428.75,429.25,428,428.25,1300
20140301|2014-01-26 19:30,27,428.25,428.75,428.25,428.5,127
20140301|2014-01-26 20:00,27,428.75,428.75,428.5,428.75,37
20140301|2014-01-26 20:30,27,428.75,428.75,428.5,428.5,4
20140301|2014-01-26 21:00,27,428.5,428.5,428.25,428.5,171
20140301|2014-01-26 22:00,27,428.5,428.5,428.25,428.25,14
20140301|2014-01-26 22:30,27,428.5,428.5,428.25,428.25,17
20140301|2014-01-26 23:00,27,428.5,429,428.25,428.5,129
20140301|2014-01-26 23:30,27,428.5,428.75,428.5,428.75,19
20140301|2014-01-27 00:00,27,428.5,428.75,428.5,428.5,16
20140301|2014-01-27 00:30,27,428.5,428.75,428.5,428.75,34
20140301|2014-01-27 01:00,27,428.75,429,428.5,428.75,31
20140301|2014-01-27 01:30,27,428.75,429,428.75,429,83
20140301|2014-01-27 02:00,27,428.75,429,428.5,428.5,116
20140301|2014-01-27 02:30,27,428.5,428.5,428,428,108
20140301|2014-01-27 03:00,27,428.25,428.5,428,428.25,120
20140301|2014-01-27 03:30,27,428.25,428.25,427.75,427.75,412
20140301|2014-01-27 04:00,27,427.75,428.5,427.75,428,292
20140301|2014-01-27 04:30,27,428,429.25,428,429.25,343
20140301|2014-01-27 05:00,27,429.25,429.5,429.25,429.5,177
20140301|2014-01-27 05:30,27,429.5,429.5,429,429,92
20140301|2014-01-27 06:00,27,429.25,430,429,429.75,653
20140301|2014-01-27 06:30,27,429.75,429.75,429.5,429.5,119
20140301|2014-01-27 07:00,27,429.5,429.75,428.75,428.75,339
20140301|2014-01-27 07:30,27,429,429.25,428.75,429,156
20140301|2014-01-27 08:30,27,428.75,431,428.75,430.5,8242
20140301|2014-01-27 09:00,27,430.75,432,430.5,431.75,11142
20140301|2014-01-27 09:30,27,431.75,432,427.75,428.5,15183
20140301|2014-01-27 10:00,27,428.25,430.25,428.25,429.25,6529
20140301|2014-01-27 10:30,27,429.5,429.75,427.75,427.75,5415
20140301|2014-01-27 11:00,27,427.75,430.75,427,430.5,9861
20140301|2014-01-27 11:30,27,430.5,432.5,430,432.25,11016
20140301|2014-01-27 12:00,27,432.25,432.75,431.25,431.75,6875
20140301|2014-01-27 12:30,27,432,432.25,431.5,431.5,3311
20140301|2014-01-27 13:00,27,431.5,432,431.25,431.75,8005
20140301|2014-01-27 19:00,28,431,431.75,430.75,431.75,827
20140301|2014-01-27 19:30,28,431.5,431.75,431.5,431.75,185
20140301|2014-01-27 20:00,28,431.75,432,431.5,432,76
20140301|2014-01-27 20:30,28,431.75,432,431.75,431.75,71
20140301|2014-01-27 21:00,28,432,432,431.75,432,37
20140301|2014-01-27 21:30,28,432,432,431.25,432,531
20140301|2014-01-27 22:00,28,431.75,432.25,431.75,432,141
20140301|2014-01-27 22:30,28,432,432,432,432,11
20140301|2014-01-27 23:00,28,431.75,432,431.75,432,72
20140301|2014-01-27 23:30,28,432,432,431.75,432,105
20140301|2014-01-28 00:00,28,431.75,432,431.75,431.75,32
20140301|2014-01-28 00:30,28,432,432.25,431.75,432,65
20140301|2014-01-28 01:00,28,431.75,432,431.75,432,30
20140301|2014-01-28 01:30,28,432.25,432.25,432,432,36
20140301|2014-01-28 02:00,28,432,432,431.75,431.75,80
20140301|2014-01-28 02:30,28,432,432.25,431.75,432,119
20140301|2014-01-28 03:00,28,432,432.25,431.75,432.25,54
20140301|2014-01-28 03:30,28,432,432.25,432,432.25,189
20140301|2014-01-28 04:00,28,432.25,432.25,431.75,432,360
20140301|2014-01-28 04:30,28,431.75,432,431.75,432,87
20140301|2014-01-28 05:00,28,432,432.5,432,432.5,102
20140301|2014-01-28 05:30,28,432.25,432.5,432.25,432.25,43
20140301|2014-01-28 06:00,28,432.25,432.5,432.25,432.5,48
20140301|2014-01-28 06:30,28,432.5,432.5,431.75,431.75,359
20140301|2014-01-28 07:00,28,431.75,432,431,431.25,741
20140301|2014-01-28 07:30,28,431.25,431.5,431,431,512
20140301|2014-01-28 08:30,28,431,432.75,430.75,432.25,8548
20140301|2014-01-28 09:00,28,432.25,432.25,431,431.5,3012
20140301|2014-01-28 09:30,28,431.75,433.75,431,433.25,10232
20140301|2014-01-28 10:00,28,433.5,433.75,432.5,433,3732
20140301|2014-01-28 10:30,28,432.75,433,432.25,432.5,2380
20140301|2014-01-28 11:00,28,432.5,433.25,432.5,432.75,2073
20140301|2014-01-28 11:30,28,432.75,433,432.5,432.5,2071
20140301|2014-01-28 12:00,28,432.5,432.75,432,432,1885
20140301|2014-01-28 12:30,28,432,432.75,432,432.25,2040
20140301|2014-01-28 13:00,28,432.5,433,431.25,431.75,10508
20140301|2014-01-28 19:00,29,431.25,431.5,431,431,519
20140301|2014-01-28 19:30,29,431,431.25,431,431.25,39
20140301|2014-01-28 20:00,29,431,431.25,431,431,23
20140301|2014-01-28 20:30,29,431,431.25,430.75,430.75,138
20140301|2014-01-28 21:00,29,431,431,430.75,431,27
20140301|2014-01-28 21:30,29,431,431.75,431,431.75,188
20140301|2014-01-28 22:00,29,431.5,431.5,431.5,431.5,35
20140301|2014-01-28 22:30,29,431.5,431.5,431.25,431.25,38
20140301|2014-01-28 23:00,29,431.5,431.5,431.5,431.5,5
20140301|2014-01-28 23:30,29,431.5,431.5,431.5,431.5,10
20140301|2014-01-29 00:00,29,431.75,431.75,431.25,431.5,6
20140301|2014-01-29 00:30,29,431.25,431.5,431.25,431.5,5
20140301|2014-01-29 01:00,29,431.75,431.75,431.5,431.5,23
20140301|2014-01-29 01:30,29,431.5,431.75,431.25,431.75,23
20140301|2014-01-29 02:00,29,431.5,431.75,431.25,431.5,60
20140301|2014-01-29 02:30,29,431.5,431.75,431.25,431.25,71
20140301|2014-01-29 03:00,29,431.25,431.25,431.25,431.25,35
20140301|2014-01-29 03:30,29,431.25,431.25,430.25,430.5,574
20140301|2014-01-29 04:00,29,430.5,431,430.5,430.75,185
20140301|2014-01-29 04:30,29,430.5,431.25,430.5,431.25,126
20140301|2014-01-29 05:00,29,431.25,431.25,431,431,32
20140301|2014-01-29 05:30,29,431,431,430.5,430.75,45
20140301|2014-01-29 06:00,29,430.75,431,430.5,430.75,81
20140301|2014-01-29 06:30,29,430.75,431,430.5,430.75,249
20140301|2014-01-29 07:00,29,430.75,430.75,430.25,430.25,424
20140301|2014-01-29 07:30,29,430.25,430.5,430,430.25,915
20140301|2014-01-29 08:30,29,430.25,431.75,429.5,431.5,7110
20140301|2014-01-29 09:00,29,431.75,431.75,430.5,430.75,5278
20140301|2014-01-29 09:30,29,431,431,429.5,430,9591
20140301|2014-01-29 10:00,29,430,430.25,428.25,428.75,9249
20140301|2014-01-29 10:30,29,428.5,429.75,427.5,429.75,12089
20140301|2014-01-29 11:00,29,429.75,431.25,429.25,431,5973
20140301|2014-01-29 11:30,29,431.25,431.25,429.5,429.75,5255
20140301|2014-01-29 12:00,29,430,430,427.5,427.5,3664
20140301|2014-01-29 12:30,29,427.5,428.5,427,428.5,8252
20140301|2014-01-29 13:00,29,428.5,428.5,427,427.75,10608
20140301|2014-01-29 19:00,30,427.5,428.75,427.25,428,1195
20140301|2014-01-29 19:30,30,428,428.25,428,428,40
20140301|2014-01-29 20:00,30,428.25,428.5,428,428.25,79
20140301|2014-01-29 20:30,30,428.25,428.5,427.75,427.75,125
20140301|2014-01-29 21:00,30,427.75,428,427.75,427.75,39
20140301|2014-01-29 21:30,30,427.75,428,427.75,428,71
20140301|2014-01-29 22:00,30,428,428,427.75,427.75,19
20140301|2014-01-29 22:30,30,428,428.5,427.75,428.25,75
20140301|2014-01-29 23:00,30,428.25,428.5,428,428.25,29
20140301|2014-01-29 23:30,30,428,428,428,428,2
20140301|2014-01-30 00:00,30,428,428.25,428,428,13
20140301|2014-01-30 00:30,30,428.25,428.25,428,428,45
20140301|2014-01-30 01:00,30,428.25,428.25,428,428.25,74
20140301|2014-01-30 01:30,30,428,428.5,428,428.5,22
20140301|2014-01-30 02:00,30,428.25,429,428.25,429,156
20140301|2014-01-30 02:30,30,429,429,427.75,428.25,624
20140301|2014-01-30 03:00,30,428.25,428.75,428,428.5,216
20140301|2014-01-30 03:30,30,428.5,429,428.5,428.75,174
20140301|2014-01-30 04:00,30,428.75,429,428.75,429,118
20140301|2014-01-30 04:30,30,428.75,429,428.5,428.75,177
20140301|2014-01-30 05:00,30,428.75,429,428.25,428.75,276
20140301|2014-01-30 05:30,30,428.75,429,428.75,428.75,64
20140301|2014-01-30 06:00,30,428.75,429,428.5,428.5,111
20140301|2014-01-30 06:30,30,428.5,429,428.5,428.5,364
20140301|2014-01-30 07:00,30,428.75,429,428.5,429,487
20140301|2014-01-30 07:30,30,429,431,429,430.5,5344
20140301|2014-01-30 08:30,30,430.5,431.5,428.75,429.5,14266
20140301|2014-01-30 09:00,30,429.5,431.5,429,431.25,8676
20140301|2014-01-30 09:30,30,431.25,434.5,431.25,433.25,26708
20140301|2014-01-30 10:00,30,433.25,434.25,432.75,433.25,8717
20140301|2014-01-30 10:30,30,433.25,434.5,433.25,433.25,8470
20140301|2014-01-30 11:00,30,433.5,434,433,433.25,5308
20140301|2014-01-30 11:30,30,433.25,433.5,432,432.25,4327
20140301|2014-01-30 12:00,30,432.25,433,432,432.5,3682
20140301|2014-01-30 12:30,30,432.5,433.5,432.5,433.25,5213
20140301|2014-01-30 13:00,30,433.25,434,432.5,433.5,13111
20140301|2014-01-30 19:00,31,432.5,433,432.25,432.75,1175
20140301|2014-01-30 19:30,31,433,433.25,432.75,433.25,118
20140301|2014-01-30 20:00,31,433,433.25,433,433,121
20140301|2014-01-30 20:30,31,433.25,433.25,433,433.25,299
20140301|2014-01-30 21:00,31,433.25,433.25,433,433,17
20140301|2014-01-30 21:30,31,433,433.25,433,433,48
20140301|2014-01-30 22:00,31,432.75,433.25,432.75,433.25,51
20140301|2014-01-30 22:30,31,433,433.25,433,433,17
20140301|2014-01-30 23:00,31,433,433.25,433,433,35
20140301|2014-01-30 23:30,31,433.25,433.25,433.25,433.25,4
20140301|2014-01-31 00:00,31,433,433.25,433,433.25,14
20140301|2014-01-31 00:30,31,433.25,433.5,433,433.25,34
20140301|2014-01-31 01:00,31,433.5,433.5,433,433,56
20140301|2014-01-31 01:30,31,433.25,433.25,433,433,30
20140301|2014-01-31 02:00,31,433,433.25,433,433.25,57
20140301|2014-01-31 02:30,31,433.25,433.25,433,433.25,60
20140301|2014-01-31 03:00,31,433,433,432.75,433,314
20140301|2014-01-31 03:30,31,433,433.25,433,433,66
20140301|2014-01-31 04:00,31,433.25,433.25,432.75,432.75,155
20140301|2014-01-31 04:30,31,432.75,433,432.75,432.75,122
20140301|2014-01-31 05:00,31,432.75,433,432.75,432.75,30
20140301|2014-01-31 05:30,31,433,433.25,432.75,432.75,144
20140301|2014-01-31 06:00,31,432.75,433,432.75,433,97
20140301|2014-01-31 06:30,31,432.75,433,432.75,432.75,367
20140301|2014-01-31 07:00,31,432.75,433,432.5,432.5,823
20140301|2014-01-31 07:30,31,432.5,432.5,432,432,736
20140301|2014-01-31 08:30,31,432,432.75,431.25,431.5,9252
20140301|2014-01-31 09:00,31,431.5,432.75,431.25,432.5,9330
20140301|2014-01-31 09:30,31,432.75,432.75,431.5,431.5,5923
20140301|2014-01-31 10:00,31,431.5,432.5,431.25,432.25,3703
20140301|2014-01-31 10:30,31,432.25,432.75,432,432.75,4168
20140301|2014-01-31 11:00,31,432.75,434.25,432.25,433.5,6918
20140301|2014-01-31 11:30,31,433.5,434,433,433.75,4240
20140301|2014-01-31 12:00,31,433.5,434,432,432.25,3555
20140301|2014-01-31 12:30,31,432.25,432.5,431.75,431.75,3789
20140301|2014-01-31 13:00,31,431.75,434.5,431.75,434.5,16825
20140301|2014-02-02 19:00,3,433.5,435.5,433.25,434.25,5441
20140301|2014-02-02 19:30,3,434.25,434.5,433.75,434.25,270
20140301|2014-02-02 20:00,3,434.25,434.75,434.25,434.25,82
20140301|2014-02-02 20:30,3,434.25,434.5,434,434,65
20140301|2014-02-02 21:00,3,434.25,434.25,434,434,68
20140301|2014-02-02 21:30,3,434,434.25,433.75,434,58
20140301|2014-02-02 22:00,3,434,434.5,434,434,105
20140301|2014-02-02 22:30,3,434,434.5,434,434.25,29
20140301|2014-02-02 23:00,3,434.5,434.75,434.25,434.5,67
20140301|2014-02-02 23:30,3,434.75,434.75,434.5,434.5,31
20140301|2014-02-03 00:00,3,434.5,435.25,434.5,434.75,168
20140301|2014-02-03 00:30,3,434.75,435.5,434.75,435.25,176
20140301|2014-02-03 01:00,3,435.25,435.5,435,435,213
20140301|2014-02-03 01:30,3,435,435.25,434.25,434.25,89
20140301|2014-02-03 02:00,3,434.25,434.75,434.25,434.25,67
20140301|2014-02-03 02:30,3,434.25,435.25,434.25,435.25,56
20140301|2014-02-03 03:00,3,435.25,435.5,435,435,224
20140301|2014-02-03 03:30,3,435.25,436,435.25,435.5,1561
20140301|2014-02-03 04:00,3,435.5,435.75,435.25,435.5,175
20140301|2014-02-03 04:30,3,435.5,435.75,435.5,435.5,92
20140301|2014-02-03 05:00,3,435.75,436,435.75,436,653
20140301|2014-02-03 05:30,3,436,436,435.5,435.75,443
20140301|2014-02-03 06:00,3,435.75,435.75,435.5,435.5,116
20140301|2014-02-03 06:30,3,435.75,436.5,435.75,436,884
20140301|2014-02-03 07:00,3,436.25,436.25,435.75,435.75,524
20140301|2014-02-03 07:30,3,435.75,436.5,435.75,436.25,604
20140301|2014-02-03 08:30,3,436,438,436,436.75,19836
20140301|2014-02-03 09:00,3,437,437.75,436.75,437.25,5798
20140301|2014-02-03 09:30,3,437.25,438.75,437.25,438.25,15817
20140301|2014-02-03 10:00,3,438.25,438.5,437.5,437.75,6133
20140301|2014-02-03 10:30,3,437.75,438,437.25,437.5,7366
20140301|2014-02-03 11:00,3,437.5,437.75,436.75,437.5,5335
20140301|2014-02-03 11:30,3,437.25,437.5,436.5,437.25,3874
20140301|2014-02-03 12:00,3,437.25,437.25,436,436,3388
20140301|2014-02-03 12:30,3,436,436.5,435.5,435.5,4890
20140301|2014-02-03 13:00,3,435.5,436,435,436,11396
20140301|2014-02-03 19:00,4,435.5,435.75,435.5,435.75,1352
20140301|2014-02-03 19:30,4,435.75,435.75,435.5,435.75,128
20140301|2014-02-03 20:00,4,435.5,435.75,435.5,435.5,25
20140301|2014-02-03 20:30,4,435.75,435.75,435.5,435.75,50
20140301|2014-02-03 21:00,4,435.75,435.75,435.75,435.75,152
20140301|2014-02-03 21:30,4,435.75,435.75,435.5,435.5,59
20140301|2014-02-03 22:00,4,435.5,435.75,435.5,435.75,57
20140301|2014-02-03 22:30,4,435.75,435.75,435.5,435.75,40
20140301|2014-02-03 23:00,4,435.75,436,435.75,436,58
20140301|2014-02-03 23:30,4,435.75,435.75,435.75,435.75,36
20140301|2014-02-04 00:00,4,435.75,436,435.75,436,25
20140301|2014-02-04 00:30,4,435.75,436,435.75,436,53
20140301|2014-02-04 01:00,4,436,436,435.75,435.75,33
20140301|2014-02-04 01:30,4,436,436,435.5,435.75,137
20140301|2014-02-04 02:00,4,435.5,435.75,434.5,435.5,1100
20140301|2014-02-04 02:30,4,435.5,435.5,434.75,435,272
20140301|2014-02-04 03:00,4,435,435.25,435,435,86
20140301|2014-02-04 03:30,4,435,435.25,434.75,435.25,178
20140301|2014-02-04 04:00,4,435.5,436,435,435.75,272
20140301|2014-02-04 04:30,4,435.75,436,435.75,436,259
20140301|2014-02-04 05:00,4,436,436.5,435.75,436,565
20140301|2014-02-04 05:30,4,436,436.5,436,436.5,165
20140301|2014-02-04 06:00,4,436.5,436.5,436.25,436.5,30
20140301|2014-02-04 06:30,4,436.25,437,436.25,437,978
20140301|2014-02-04 07:00,4,437,438,436.5,437.75,1491
20140301|2014-02-04 07:30,4,437.75,438,437.5,437.5,322
20140301|2014-02-04 08:30,4,438,439,437.5,438.25,13705
20140301|2014-02-04 09:00,4,438.5,439,438.25,438.75,5624
20140301|2014-02-04 09:30,4,438.75,439.75,438.25,439.5,16802
20140301|2014-02-04 10:00,4,439.5,440,438.5,439.5,11464
20140301|2014-02-04 10:30,4,439.25,441.5,439.25,441.25,20129
20140301|2014-02-04 11:00,4,441.5,441.5,438.75,439.75,10283
20140301|2014-02-04 11:30,4,439.75,441,439.5,440,10095
20140301|2014-02-04 12:00,4,440.25,441,440,440.5,5402
20140301|2014-02-04 12:30,4,440.5,441.5,440.5,440.75,10109
20140301|2014-02-04 13:00,4,441,442,440.75,441.75,15104
20140301|2014-02-04 19:00,5,441,441.5,440.75,441.25,1652
20140301|2014-02-04 19:30,5,441.5,441.75,441.25,441.75,378
20140301|2014-02-04 20:00,5,441.5,442,441.5,442,1009
20140301|2014-02-04 20:30,5,441.75,442,441.75,442,194
20140301|2014-02-04 21:00,5,442,442,441.75,441.75,130
20140301|2014-02-04 21:30,5,441.75,442,441.75,441.75,212
20140301|2014-02-04 22:00,5,441.5,441.75,441.5,441.5,153
20140301|2014-02-04 22:30,5,441.25,441.75,441.25,441.5,111
20140301|2014-02-04 23:00,5,441.75,441.75,441.5,441.75,32
20140301|2014-02-04 23:30,5,441.5,442,441.5,442,78
20140301|2014-02-05 00:00,5,441.75,442,441.75,441.75,150
20140301|2014-02-05 00:30,5,441.75,441.75,441.5,441.75,75
20140301|2014-02-05 01:00,5,441.75,441.75,441.5,441.75,30
20140301|2014-02-05 01:30,5,441.75,441.75,441.5,441.75,31
20140301|2014-02-05 02:00,5,441.5,442,441.5,442,93
20140301|2014-02-05 02:30,5,442,442,441.5,441.75,180
20140301|2014-02-05 03:00,5,441.75,442,441.5,441.75,290
20140301|2014-02-05 03:30,5,442,442,441.25,441.75,428
20140301|2014-02-05 04:00,5,441.75,441.75,439.5,440,2710
20140301|2014-02-05 04:30,5,440.25,440.25,439.5,440,991
20140301|2014-02-05 05:00,5,440,440,439.25,439.75,369
20140301|2014-02-05 05:30,5,439.5,439.75,439.25,439.5,159
20140301|2014-02-05 06:00,5,439.75,440,439.5,439.75,164
20140301|2014-02-05 06:30,5,439.75,440,439.25,439.75,334
20140301|2014-02-05 07:00,5,439.75,440.25,439.5,439.5,629
20140301|2014-02-05 07:30,5,439.5,440.5,439.5,440,530
20140301|2014-02-05 08:30,5,440,441.5,439.75,440.25,7690
20140301|2014-02-05 09:00,5,440.25,440.5,439.5,440.5,4099
20140301|2014-02-05 09:30,5,440.25,440.5,439,440.5,11753
20140301|2014-02-05 10:00,5,440.5,441.25,439.75,440.25,8882
20140301|2014-02-05 10:30,5,440.25,441,439.75,441,4840
20140301|2014-02-05 11:00,5,441,441.5,440.25,441,5667
20140301|2014-02-05 11:30,5,440.75,441.75,440.5,441.5,5100
20140301|2014-02-05 12:00,5,441.75,442.75,441.5,442.5,9024
20140301|2014-02-05 12:30,5,442.25,444,442.25,443.5,12133
20140301|2014-02-05 13:00,5,443.25,444,442.75,443.25,11106
20140301|2014-02-05 19:00,6,442.5,443,442,442.5,1672
20140301|2014-02-05 19:30,6,442.25,442.75,442,442.75,68
20140301|2014-02-05 20:00,6,442.75,442.75,442.5,442.75,49
20140301|2014-02-05 20:30,6,442.75,443.5,442.75,443.5,459
20140301|2014-02-05 21:00,6,443.5,443.75,443.25,443.75,175
20140301|2014-02-05 21:30,6,444,444,443.75,443.75,107
20140301|2014-02-05 22:00,6,443.5,444,443.5,443.75,130
20140301|2014-02-05 22:30,6,443.75,444,443.75,443.75,319
20140301|2014-02-05 23:00,6,443.75,444,443.5,443.5,28
20140301|2014-02-05 23:30,6,444,444,444,444,1
20140301|2014-02-06 00:00,6,443.5,443.5,443.5,443.5,9
20140301|2014-02-06 00:30,6,443.5,443.75,443.5,443.75,31
20140301|2014-02-06 01:00,6,443.5,443.75,443.5,443.75,46
20140301|2014-02-06 01:30,6,443.75,444,443.5,443.75,261
20140301|2014-02-06 02:00,6,443.75,444,443.5,443.75,419
20140301|2014-02-06 02:30,6,443.75,444.25,443.5,444.25,398
20140301|2014-02-06 03:00,6,444.25,444.5,444,444.5,275
20140301|2014-02-06 03:30,6,444.25,444.5,444,444.5,201
20140301|2014-02-06 04:00,6,444.5,444.5,444.25,444.25,48
20140301|2014-02-06 04:30,6,444.5,444.5,444,444.5,224
20140301|2014-02-06 05:00,6,444.5,444.5,444.25,444.5,338
20140301|2014-02-06 05:30,6,444.5,445,444.5,444.75,759
20140301|2014-02-06 06:00,6,444.75,445,444.5,444.5,1341
20140301|2014-02-06 06:30,6,444.75,445,444.5,444.5,1464
20140301|2014-02-06 07:00,6,444.5,445.5,444.5,445.5,1867
20140301|2014-02-06 07:30,6,445.5,446.75,444.75,446,4620
20140301|2014-02-06 08:30,6,446,447.25,445,445.25,16038
20140301|2014-02-06 09:00,6,445.25,445.5,444,445.25,8676
20140301|2014-02-06 09:30,6,445.25,446.25,444,444.5,13623
20140301|2014-02-06 10:00,6,444.5,444.5,442.25,443,11224
20140301|2014-02-06 10:30,6,443,444.5,441.25,443.5,9483
20140301|2014-02-06 11:00,6,443.25,443.5,442.5,443,3232
20140301|2014-02-06 11:30,6,443.25,443.75,441.5,442.25,5420
20140301|2014-02-06 12:00,6,442.5,443.75,442.25,442.5,4193
20140301|2014-02-06 12:30,6,442.75,443.25,442.5,442.75,4558
20140301|2014-02-06 13:00,6,442.75,443.75,442.25,443.25,9610
20140301|2014-02-06 19:00,7,442.5,442.75,441.75,442,881
20140301|2014-02-06 19:30,7,441.75,442.25,441.75,442,89
20140301|2014-02-06 20:00,7,441.75,442,441.5,441.5,87
20140301|2014-02-06 20:30,7,441.5,441.75,441.5,441.5,77
20140301|2014-02-06 21:00,7,441.5,442,441.5,441.75,124
20140301|2014-02-06 21:30,7,441.75,441.75,441.25,441.25,118
20140301|2014-02-06 22:00,7,441.25,441.75,441.25,441.75,85
20140301|2014-02-06 22:30,7,441.5,441.75,441.25,441.75,32
20140301|2014-02-06 23:00,7,441.5,441.5,441.5,441.5,16
20140301|2014-02-06 23:30,7,441.75,441.75,441.5,441.75,25
20140301|2014-02-07 00:00,7,441.75,441.75,441.5,441.5,77
20140301|2014-02-07 00:30,7,441.5,441.75,441.25,441.5,154
20140301|2014-02-07 01:00,7,441.5,441.5,441,441.25,534
20140301|2014-02-07 01:30,7,441.5,441.75,441.25,441.5,128
20140301|2014-02-07 02:00,7,441.5,441.75,441,441.25,108
20140301|2014-02-07 02:30,7,441,441.75,441,441.5,437
20140301|2014-02-07 03:00,7,441.5,441.75,441.25,441.5,130
20140301|2014-02-07 03:30,7,441.5,442,441.5,442,285
20140301|2014-02-07 04:00,7,442,442,441.75,441.75,66
20140301|2014-02-07 04:30,7,441.5,442,441.5,442,76
20140301|2014-02-07 05:00,7,441.75,442.25,441.5,441.75,249
20140301|2014-02-07 05:30,7,442,442,441.25,441.5,283
20140301|2014-02-07 06:00,7,441.5,442.75,441.25,442.75,495
20140301|2014-02-07 06:30,7,442.5,442.75,442,442.25,485
20140301|2014-02-07 07:00,7,442,442.75,442,442.5,449
20140301|2014-02-07 07:30,7,442.5,442.75,442.5,442.5,535
20140301|2014-02-07 08:30,7,442,443.75,440.5,441,14058
20140301|2014-02-07 09:00,7,441,443,440.75,442.5,4224
20140301|2014-02-07 09:30,7,442.5,444,442,443.75,9296
20140301|2014-02-07 10:00,7,443.75,444,443.25,444,3736
20140301|2014-02-07 10:30,7,443.75,445,443.75,444.75,6504
20140301|2014-02-07 11:00,7,444.75,445,444.25,444.25,3428
20140301|2014-02-07 11:30,7,444.5,444.75,443,443.75,5761
20140301|2014-02-07 12:00,7,443.5,444.25,442.5,443.5,7458
20140301|2014-02-07 12:30,7,443.25,444,443.25,443.5,4412
20140301|2014-02-07 13:00,7,443.5,445,443.5,444.5,10432
20140301|2014-02-09 19:00,10,442.75,443.25,441.25,441.5,2103
20140301|2014-02-09 19:30,10,441.5,442.75,441.5,442.75,233
20140301|2014-02-09 20:00,10,442.5,443,442.5,443,516
20140301|2014-02-09 20:30,10,443,443,441.75,442,596
20140301|2014-02-09 21:00,10,441.75,442,441.25,441.25,382
20140301|2014-02-09 21:30,10,441.5,442,441.25,441.75,55
20140301|2014-02-09 22:00,10,442,442,441.75,441.75,41
20140301|2014-02-09 22:30,10,442,442,441.75,442,70
20140301|2014-02-09 23:00,10,441.75,441.75,441.25,441.75,201
20140301|2014-02-09 23:30,10,441.5,442,441.5,442,65
20140301|2014-02-10 00:00,10,441.75,442,441.5,441.75,109
20140301|2014-02-10 00:30,10,441.75,442,441.5,442,64
20140301|2014-02-10 01:00,10,442,442,440.75,441,863
20140301|2014-02-10 01:30,10,441,441,440.75,440.75,235
20140301|2014-02-10 02:00,10,441,441,440.75,441,128
20140301|2014-02-10 02:30,10,441,441,440.75,441,80
20140301|2014-02-10 03:00,10,440.75,441,440.75,440.75,280
20140301|2014-02-10 03:30,10,440.75,441,440,440.5,1525
20140301|2014-02-10 04:00,10,440.75,441,440.75,440.75,252
20140301|2014-02-10 04:30,10,441,442.25,440.75,442,664
20140301|2014-02-10 05:00,10,441.75,442.5,441.75,442.25,199
20140301|2014-02-10 05:30,10,442.25,442.5,441.75,442.25,224
20140301|2014-02-10 06:00,10,442.25,442.5,442,442,109
20140301|2014-02-10 06:30,10,442.25,442.5,442,442,331
20140301|2014-02-10 07:00,10,442,442.25,442,442,344
20140301|2014-02-10 07:30,10,442.25,442.5,442,442.5,286
20140301|2014-02-10 08:30,10,442.25,444.5,442.25,443.5,9761
20140301|2014-02-10 09:00,10,443.25,444.25,442.5,443.75,4694
20140301|2014-02-10 09:30,10,443.75,445,443.25,444.5,5887
20140301|2014-02-10 10:00,10,444.75,445,444,444.5,4654
20140301|2014-02-10 10:30,10,444.5,446,444.25,445.75,8666
20140301|2014-02-10 11:00,10,445.75,449,443.25,445.25,58916
20140301|2014-02-10 11:30,10,445.25,446.75,444.25,446.25,6466
20140301|2014-02-10 12:00,10,446.5,446.75,445,445.75,3109
20140301|2014-02-10 12:30,10,446,446,440.25,441.25,14428
20140301|2014-02-10 13:00,10,441.25,444,441,443.5,15923
20140301|2014-02-10 19:00,11,442.75,443,442,442.5,761
20140301|2014-02-10 19:30,11,442.5,442.75,442.25,442.5,90
20140301|2014-02-10 20:00,11,442.75,442.75,442.25,442.25,23
20140301|2014-02-10 20:30,11,442.25,442.5,442.25,442.5,12
20140301|2014-02-10 21:00,11,442.5,442.5,442.25,442.25,38
20140301|2014-02-10 21:30,11,442.25,442.5,442.25,442.5,26
20140301|2014-02-10 22:00,11,442.5,442.5,442.25,442.25,12
20140301|2014-02-10 22:30,11,442.25,442.5,442.25,442.25,15
20140301|2014-02-10 23:00,11,442.25,442.5,442.25,442.5,8
20140301|2014-02-10 23:30,11,442.25,442.5,442.25,442.5,12
20140301|2014-02-11 00:00,11,442.75,442.75,442.5,442.5,13
20140301|2014-02-11 00:30,11,442.75,442.75,442.5,442.5,2
20140301|2014-02-11 01:00,11,442.5,442.75,442.5,442.75,124
20140301|2014-02-11 01:30,11,442.75,443,442.75,442.75,90
20140301|2014-02-11 02:00,11,442.75,443,442.75,442.75,38
20140301|2014-02-11 02:30,11,443,443,442.75,443,68
20140301|2014-02-11 03:00,11,442.75,442.75,442.5,442.5,183
20140301|2014-02-11 03:30,11,442.5,442.75,442.25,442.25,78
20140301|2014-02-11 04:00,11,442.25,442.25,441.5,442.25,670
20140301|2014-02-11 04:30,11,442.5,442.5,442,442.25,163
20140301|2014-02-11 05:00,11,442.25,442.25,442,442.25,298
20140301|2014-02-11 05:30,11,442,444,442,443.75,861
20140301|2014-02-11 06:00,11,444,444,443,443,334
20140301|2014-02-11 06:30,11,443.25,443.5,442.75,442.75,429
20140301|2014-02-11 07:00,11,442.75,442.75,441,441,1061
20140301|2014-02-11 07:30,11,441,441.75,441,441.75,664
20140301|2014-02-11 08:30,11,442.25,443,440.25,441.25,8979
20140301|2014-02-11 09:00,11,441,441.5,439,439.25,13710
20140301|2014-02-11 09:30,11,439.5,440.75,437.25,440.75,18490
20140301|2014-02-11 10:00,11,440.75,442.5,440.5,440.75,9986
20140301|2014-02-11 10:30,11,440.5,441,439,440.25,5488
20140301|2014-02-11 11:00,11,440.25,441.5,440.25,441,1963
20140301|2014-02-11 11:30,11,441.25,441.75,440,441,2859
20140301|2014-02-11 12:00,11,441.25,442,441,441.75,2564
20140301|2014-02-11 12:30,11,441.75,442.25,441,441.25,2743
20140301|2014-02-11 13:00,11,441,442,440,441.75,11036
20140301|2014-02-11 19:00,12,440.75,441.5,440.5,441,732
20140301|2014-02-11 19:30,12,441.25,441.25,440.75,440.75,170
20140301|2014-02-11 20:00,12,441,441,440.25,440.25,208
20140301|2014-02-11 20:30,12,440.25,440.5,440.25,440.5,96
20140301|2014-02-11 21:00,12,440.75,440.75,440.25,440.5,169
20140301|2014-02-11 21:30,12,440.25,440.5,440,440.25,67
20140301|2014-02-11 22:00,12,440.5,440.5,440,440.25,37
20140301|2014-02-11 22:30,12,440,440.5,439.5,440.5,189
20140301|2014-02-11 23:00,12,440.25,440.5,440,440.25,37
20140301|2014-02-11 23:30,12,440.5,440.75,440.25,440.75,29
20140301|2014-02-12 00:00,12,440.5,440.75,440.5,440.5,71
20140301|2014-02-12 00:30,12,440.5,440.5,440.25,440.5,61
20140301|2014-02-12 01:00,12,440.5,440.75,440.5,440.75,48
20140301|2014-02-12 01:30,12,440.75,440.75,440.5,440.5,61
20140301|2014-02-12 02:00,12,440.5,440.75,440.5,440.5,73
20140301|2014-02-12 02:30,12,440.25,440.25,440,440,150
20140301|2014-02-12 03:00,12,440.25,440.25,439.5,439.75,168
20140301|2014-02-12 03:30,12,439.75,440,439.5,439.75,145
20140301|2014-02-12 04:00,12,439.5,440.25,439.5,440.25,105
20140301|2014-02-12 04:30,12,440,440.5,440,440.5,210
20140301|2014-02-12 05:00,12,440.5,441,440,440,245
20140301|2014-02-12 05:30,12,440,440,439.5,439.75,219
20140301|2014-02-12 06:00,12,439.75,440,439.75,440,172
20140301|2014-02-12 06:30,12,440,440.25,439.5,439.75,253
20140301|2014-02-12 07:00,12,440,440,439.5,439.5,440
20140301|2014-02-12 07:30,12,439.5,440,439.5,439.75,354
20140301|2014-02-12 08:30,12,440,441.5,439.25,440.25,9182
20140301|2014-02-12 09:00,12,440.25,441.5,439.5,440.5,4040
20140301|2014-02-12 09:30,12,440.5,445.75,440.5,444.5,18976
20140301|2014-02-12 10:00,12,444.5,445,443.75,443.75,5006
20140301|2014-02-12 10:30,12,443.75,444,441.5,441.5,6050
20140301|2014-02-12 11:00,12,441.5,441.5,440,440.5,6790
20140301|2014-02-12 11:30,12,440.75,441.25,440.25,441,2358
20140301|2014-02-12 12:00,12,441.25,441.25,440.25,440.25,2391
20140301|2014-02-12 12:30,12,440.25,441,440,440,2229
20140301|2014-02-12 13:00,12,440,441,439.25,440,11438
20140301|2014-02-12 19:00,13,439.75,440,439.25,439.5,514
20140301|2014-02-12 19:30,13,439.5,439.75,439.5,439.5,214
20140301|2014-02-12 20:00,13,439.5,439.5,439.25,439.5,59
20140301|2014-02-12 20:30,13,439.5,439.75,439.5,439.75,23
20140301|2014-02-12 21:00,13,439.5,439.75,439.5,439.5,29
20140301|2014-02-12 21:30,13,439.5,439.5,439.25,439.25,95
20140301|2014-02-12 22:00,13,439.5,439.5,439.25,439.5,30
20140301|2014-02-12 22:30,13,439.25,439.5,439.25,439.5,11
20140301|2014-02-12 23:00,13,439.5,439.5,439.5,439.5,9
20140301|2014-02-12 23:30,13,439.5,440,439.5,440,95
20140301|2014-02-13 00:00,13,440,440,439.75,440,13
20140301|2014-02-13 00:30,13,440,440,439.75,439.75,22
20140301|2014-02-13 01:00,13,439.75,440,439.5,439.5,86
20140301|2014-02-13 01:30,13,439.75,440,439.5,439.75,109
20140301|2014-02-13 02:00,13,439.75,440,439.75,439.75,60
20140301|2014-02-13 02:30,13,439.75,440,439.75,439.75,23
20140301|2014-02-13 03:00,13,440,440,439.75,439.75,31
20140301|2014-02-13 03:30,13,439.75,440.25,439.5,440.25,242
20140301|2014-02-13 04:00,13,440.25,440.5,439.75,440,133
20140301|2014-02-13 04:30,13,440,440.5,440,440.25,230
20140301|2014-02-13 05:00,13,440.25,441,440.25,441,74
20140301|2014-02-13 05:30,13,441,441,440.75,441,142
20140301|2014-02-13 06:00,13,440.75,441.25,440.5,441.25,192
20140301|2014-02-13 06:30,13,441,441.25,440.5,440.75,173
20140301|2014-02-13 07:00,13,440.75,441,440.25,440.75,407
20140301|2014-02-13 07:30,13,440.75,441.5,439.5,440.75,1283
20140301|2014-02-13 08:30,13,441,442,439,440,13334
20140301|2014-02-13 09:00,13,440,441,439.5,440.5,3100
20140301|2014-02-13 09:30,13,440.75,442,440,440.5,7515
20140301|2014-02-13 10:00,13,440.5,441.25,439.75,440.25,3789
20140301|2014-02-13 10:30,13,440.25,440.5,439.25,439.75,2990
20140301|2014-02-13 11:00,13,439.75,440.5,439.5,439.5,2894
20140301|2014-02-13 11:30,13,439.75,440.5,439.5,440.5,4631
20140301|2014-02-13 12:00,13,440.5,441.25,439.5,439.75,6923
20140301|2014-02-13 12:30,13,439.75,440,439,439.75,4932
20140301|2014-02-13 13:00,13,439.75,441,439.5,440.25,7371
20140301|2014-02-13 19:00,14,440.25,441,440.25,440.75,429
20140301|2014-02-13 19:30,14,441,441,440.75,441,17
20140301|2014-02-13 20:00,14,441,441.25,441,441.25,82
20140301|2014-02-13 20:30,14,441.25,441.5,440.75,441.25,109
20140301|2014-02-13 21:00,14,441.25,441.5,441.25,441.25,80
20140301|2014-02-13 21:30,14,441.25,441.5,441,441,97
20140301|2014-02-13 22:00,14,441,441,441,441,17
20140301|2014-02-13 22:30,14,441,441,440.25,440.5,106
20140301|2014-02-13 23:00,14,440.25,440.25,440,440.25,31
20140301|2014-02-13 23:30,14,440.25,440.75,440.25,440.75,55
20140301|2014-02-14 00:00,14,440.75,441,440.25,440.25,67
20140301|2014-02-14 00:30,14,440.5,440.5,440.25,440.5,84
20140301|2014-02-14 01:00,14,440.5,440.5,440.25,440.25,63
20140301|2014-02-14 01:30,14,440,440.75,440,440.5,96
20140301|2014-02-14 02:00,14,440.5,441,440.25,440.75,146
20140301|2014-02-14 02:30,14,440.5,441,440.5,440.5,65
20140301|2014-02-14 03:00,14,440.75,441,440.75,441,103
20140301|2014-02-14 03:30,14,441,441.5,441,441.25,309
20140301|2014-02-14 04:00,14,441,441.25,441,441,51
20140301|2014-02-14 04:30,14,441,441,440.75,440.75,96
20140301|2014-02-14 05:00,14,441,441.5,440.75,441.25,215
20140301|2014-02-14 05:30,14,441.5,443.25,441.25,443.25,1041
20140301|2014-02-14 06:00,14,443.25,443.25,442.5,442.5,227
20140301|2014-02-14 06:30,14,442.75,443,441.75,442.25,414
20140301|2014-02-14 07:00,14,442.25,442.25,441.5,441.5,295
20140301|2014-02-14 07:30,14,441.5,442.25,441.5,442.25,342
20140301|2014-02-14 08:30,14,442.25,442.75,438,439.75,10482
20140301|2014-02-14 09:00,14,439.75,441.25,439.5,441,3366
20140301|2014-02-14 09:30,14,440.75,440.75,439.25,440,4780
20140301|2014-02-14 10:00,14,440,440.25,439.5,440,1058
20140301|2014-02-14 10:30,14,440.25,443,440,443,4637
20140301|2014-02-14 11:00,14,443,443.75,442.25,443.25,7088
20140301|2014-02-14 11:30,14,443.25,444.5,442.75,444,4286
20140301|2014-02-14 12:00,14,444,444.5,443.75,444.25,4223
20140301|2014-02-14 12:30,14,444.25,444.5,443.75,444,4398
20140301|2014-02-14 13:00,14,444,446,443.75,445.5,14003
20140301|2014-02-17 19:00,18,445,445.75,444.5,445.5,2090
20140301|2014-02-17 19:30,18,445.75,446.5,445.25,446.25,491
20140301|2014-02-17 20:00,18,446.25,446.5,446.25,446.5,113
20140301|2014-02-17 20:30,18,446.5,447,446.25,447,441
20140301|2014-02-17 21:00,18,447,447,446.75,447,34
20140301|2014-02-17 21:30,18,446.75,447,446.75,447,218
20140301|2014-02-17 22:00,18,447,447,446.75,447,92
20140301|2014-02-17 22:30,18,447,447,446.75,446.75,8
20140301|2014-02-17 23:00,18,447,447,447,447,44
20140301|2014-02-17 23:30,18,447,447,446.5,446.75,79
20140301|2014-02-18 00:00,18,446.5,446.75,446.5,446.5,21
20140301|2014-02-18 00:30,18,446.75,446.75,446.5,446.75,45
20140301|2014-02-18 01:00,18,446.5,446.75,446.5,446.5,78
20140301|2014-02-18 01:30,18,446.5,446.75,446.5,446.75,137
20140301|2014-02-18 02:00,18,446.5,446.75,446.25,446.5,88
20140301|2014-02-18 02:30,18,446.5,446.75,446.25,446.75,80
20140301|2014-02-18 03:00,18,446.5,446.75,446.25,446.5,249
20140301|2014-02-18 03:30,18,446.5,447,446.5,446.75,129
20140301|2014-02-18 04:00,18,446.5,446.75,446.5,446.75,127
20140301|2014-02-18 04:30,18,447,447.25,446.5,447,382
20140301|2014-02-18 05:00,18,447.25,447.5,447,447.25,228
20140301|2014-02-18 05:30,18,447.25,447.5,447.25,447.25,106
20140301|2014-02-18 06:00,18,447.5,447.5,446.75,447,173
20140301|2014-02-18 06:30,18,446.75,447.25,446.25,447,548
20140301|2014-02-18 07:00,18,447,447.25,446.5,446.75,384
20140301|2014-02-18 07:30,18,446.75,447,446.5,446.75,291
20140301|2014-02-18 08:30,18,446.5,446.75,445,446.5,6780
20140301|2014-02-18 09:00,18,446.25,447.5,445,447,5827
20140301|2014-02-18 09:30,18,447,448,446.5,447.75,7832
20140301|2014-02-18 10:00,18,447.75,448.5,447,447.75,6243
20140301|2014-02-18 10:30,18,447.5,448,447.25,447.5,2181
20140301|2014-02-18 11:00,18,447.75,448,447,447.75,3896
20140301|2014-02-18 11:30,18,447.75,448.25,446.75,447.25,5718
20140301|2014-02-18 12:00,18,447.5,448.75,447.25,448,4960
20140301|2014-02-18 12:30,18,448,449,448,448.5,4849
20140301|2014-02-18 13:00,18,448.5,450,448.25,449.75,14171
20140301|2014-02-18 19:00,19,448.5,449,448.5,448.75,1014
20140301|2014-02-18 19:30,19,448.75,449,448.25,448.75,308
20140301|2014-02-18 20:00,19,448.5,448.75,448.5,448.5,171
20140301|2014-02-18 20:30,19,448.5,449,448.25,448.75,170
20140301|2014-02-18 21:00,19,448.75,449,448.75,449,137
20140301|2014-02-18 21:30,19,449,449,448.75,449,69
20140301|2014-02-18 22:00,19,449,449,448.75,448.75,25
20140301|2014-02-18 22:30,19,449,449.25,448.75,449,311
20140301|2014-02-18 23:00,19,449,449.25,449,449,14
20140301|2014-02-18 23:30,19,449,449,449,449,2
20140301|2014-02-19 00:00,19,449.25,449.25,448.75,449.25,22
20140301|2014-02-19 00:30,19,449.25,449.25,449.25,449.25,1
20140301|2014-02-19 01:00,19,449.25,449.25,449,449,39
20140301|2014-02-19 01:30,19,449.25,449.25,448.75,449,85
20140301|2014-02-19 02:00,19,449,449.5,448.75,449.25,1255
20140301|2014-02-19 02:30,19,449.25,449.25,448.75,448.75,270
20140301|2014-02-19 03:00,19,449,449.25,448.75,449,657
20140301|2014-02-19 03:30,19,449.25,449.25,449,449,590
20140301|2014-02-19 04:00,19,449,449.25,448.75,448.75,93
20140301|2014-02-19 04:30,19,449,449.25,449,449.25,54
20140301|2014-02-19 05:00,19,449.25,449.25,449,449.25,94
20140301|2014-02-19 05:30,19,449.25,449.25,449,449.25,81
20140301|2014-02-19 06:00,19,449,449.5,449,449.25,405
20140301|2014-02-19 06:30,19,449,449.75,449,449.75,600
20140301|2014-02-19 07:00,19,449.75,450,449.5,449.5,796
20140301|2014-02-19 07:30,19,449.5,450,449.5,449.75,591
20140301|2014-02-19 08:30,19,449.75,451,449.5,450,13079
20140301|2014-02-19 09:00,19,450,450.5,448.5,449.25,5138
20140301|2014-02-19 09:30,19,449.25,451.25,449.25,450.75,7124
20140301|2014-02-19 10:00,19,451,451,450.25,450.5,3573
20140301|2014-02-19 10:30,19,450.25,451,450.25,450.75,5657
20140301|2014-02-19 11:00,19,450.5,451,450.25,451,2970
20140301|2014-02-19 11:30,19,451,453.25,450.75,452.25,12141
20140301|2014-02-19 12:00,19,452.5,452.75,452,452.5,4898
20140301|2014-02-19 12:30,19,452.5,453.75,452.25,453.75,8029
20140301|2014-02-19 13:00,19,453.75,454.5,453,454.25,8368
20140301|2014-02-19 19:00,20,453.25,453.5,453,453.25,775
20140301|2014-02-19 19:30,20,453.5,453.5,453,453.5,347
20140301|2014-02-19 20:00,20,453.5,453.5,453.25,453.5,74
20140301|2014-02-19 20:30,20,453.5,453.5,453.25,453.25,150
20140301|2014-02-19 21:00,20,453.5,453.75,453.25,453.75,188
20140301|2014-02-19 21:30,20,453.5,453.75,453.5,453.5,46
20140301|2014-02-19 22:00,20,453.75,453.75,453.25,453.5,113
20140301|2014-02-19 22:30,20,453.75,453.75,453.5,453.5,17
20140301|2014-02-19 23:00,20,453.5,453.75,453.5,453.5,17
20140301|2014-02-19 23:30,20,453.5,453.75,453.5,453.5,60
20140301|2014-02-20 00:00,20,453.5,453.5,453.25,453.5,91
20140301|2014-02-20 00:30,20,453.5,453.5,453.25,453.25,23
20140301|2014-02-20 01:00,20,453.75,453.75,453.5,453.5,17
20140301|2014-02-20 01:30,20,453.5,453.75,453.5,453.5,25
20140301|2014-02-20 02:00,20,453.75,453.75,453.5,453.5,119
20140301|2014-02-20 02:30,20,453.5,454,453.5,454,158
20140301|2014-02-20 03:00,20,453.75,454,453.75,453.75,60
20140301|2014-02-20 03:30,20,453.75,454,453.5,453.5,132
20140301|2014-02-20 04:00,20,453.5,453.75,453.25,453.25,195
20140301|2014-02-20 04:30,20,453.5,453.5,452.25,452.5,972
20140301|2014-02-20 05:00,20,452.5,452.75,451.25,451.5,716
20140301|2014-02-20 05:30,20,451.5,452,451.25,451.75,812
20140301|2014-02-20 06:00,20,451.75,452,451.75,452,225
20140301|2014-02-20 06:30,20,452,452.25,451.75,451.75,376
20140301|2014-02-20 07:00,20,451.75,452,451.5,451.75,314
20140301|2014-02-20 07:30,20,451.75,451.75,451.5,451.5,496
20140301|2014-02-20 08:30,20,451.75,453.75,451.25,452.75,9473
20140301|2014-02-20 09:00,20,452.75,453.25,451,452,6696
20140301|2014-02-20 09:30,20,452,454.5,452,454.25,7865
20140301|2014-02-20 10:00,20,454.25,454.5,453,454,4212
20140301|2014-02-20 10:30,20,454,454.5,453,453.5,3492
20140301|2014-02-20 11:00,20,453.75,454,453,453.25,2235
20140301|2014-02-20 11:30,20,453.5,455,452.75,454.5,4148
20140301|2014-02-20 12:00,20,454.75,454.75,454.25,454.75,2403
20140301|2014-02-20 12:30,20,455,455.5,454.5,455.25,6811
20140301|2014-02-20 13:00,20,455.25,456.5,454.5,456,7644
20140301|2014-02-20 19:00,21,455.5,456.25,455.5,455.75,1094
20140301|2014-02-20 19:30,21,455.75,456,455.75,456,203
20140301|2014-02-20 20:00,21,456,456,455.75,456,68
20140301|2014-02-20 20:30,21,455.75,456,455.5,455.75,38
20140301|2014-02-20 21:00,21,455.5,455.75,455.5,455.5,96
20140301|2014-02-20 21:30,21,455.5,455.75,455.5,455.75,83
20140301|2014-02-20 22:00,21,455.5,455.75,455.5,455.75,3
20140301|2014-02-20 22:30,21,455.75,455.75,455.5,455.75,47
20140301|2014-02-20 23:00,21,455.75,455.75,455.75,455.75,11
20140301|2014-02-20 23:30,21,455.75,455.75,455.5,455.5,17
20140301|2014-02-21 00:00,21,455.5,456,455.5,455.75,69
20140301|2014-02-21 00:30,21,456,456,455.25,455.75,450
20140301|2014-02-21 01:00,21,455.75,456,455.5,456,128
20140301|2014-02-21 01:30,21,456,456,455.5,455.75,25
20140301|2014-02-21 02:00,21,455.75,456,455.25,455.75,147
20140301|2014-02-21 02:30,21,455.75,455.75,455,455.25,171
20140301|2014-02-21 03:00,21,455,455.25,455,455,104
20140301|2014-02-21 03:30,21,455,455.25,454.75,454.75,171
20140301|2014-02-21 04:00,21,454.75,455.5,454.75,455.5,170
20140301|2014-02-21 04:30,21,455.75,456.25,455.5,456.25,113
20140301|2014-02-21 05:00,21,456.25,456.5,456,456.5,133
20140301|2014-02-21 05:30,21,456.5,456.5,456.25,456.25,63
20140301|2014-02-21 06:00,21,456.25,456.5,454.5,455,493
20140301|2014-02-21 06:30,21,455,455,454.25,454.25,425
20140301|2014-02-21 07:00,21,454.25,456,454.25,455,845
20140301|2014-02-21 07:30,21,455,455,453.25,453.75,920
20140301|2014-02-21 08:30,21,453.75,454.5,452.25,454.25,6934
20140301|2014-02-21 09:00,21,454.25,454.5,450.5,451.75,6558
20140301|2014-02-21 09:30,21,451.75,452.5,450.25,452.5,4827
20140301|2014-02-21 10:00,21,452.5,453,451.5,451.5,2127
20140301|2014-02-21 10:30,21,451.5,454.5,451.25,454.25,3008
20140301|2014-02-21 11:00,21,454,454.75,453.75,454.75,2085
20140301|2014-02-21 11:30,21,455,455,454,454.5,1642
20140301|2014-02-21 12:00,21,454.5,454.75,453.5,454.25,1925
20140301|2014-02-21 12:30,21,453.75,455,453.75,454.25,1594
20140301|2014-02-21 13:00,21,454.5,455.25,452,452.25,16929
20140301|2014-02-23 19:00,24,451.5,452.5,450.75,452.25,1412
20140301|2014-02-23 19:30,24,452.25,452.25,451.5,451.75,76
20140301|2014-02-23 20:00,24,452,452,451.25,451.5,120
20140301|2014-02-23 20:30,24,451.5,451.75,451.5,451.75,137
20140301|2014-02-23 21:00,24,451.75,452,451.75,451.75,77
20140301|2014-02-23 21:30,24,452,452.75,452,452.75,99
20140301|2014-02-23 22:00,24,452.75,452.75,452.25,452.25,26
20140301|2014-02-23 22:30,24,452.25,452.25,451.75,451.75,44
20140301|2014-02-23 23:00,24,451.75,451.75,451.75,451.75,31
20140301|2014-02-23 23:30,24,451.75,452.75,451.75,452.5,248
20140301|2014-02-24 00:00,24,452.25,452.5,452.25,452.5,5
20140301|2014-02-24 00:30,24,452.25,452.5,452,452.25,44
20140301|2014-02-24 01:00,24,452.25,452.5,452,452.5,53
20140301|2014-02-24 01:30,24,452.25,452.25,451.75,452,120
20140301|2014-02-24 02:00,24,451.75,452,451.5,451.5,33
20140301|2014-02-24 02:30,24,452,452,451.5,451.5,99
20140301|2014-02-24 03:00,24,451.75,451.75,451,451.25,141
20140301|2014-02-24 03:30,24,451.25,451.25,451,451,57
20140301|2014-02-24 04:00,24,451.25,451.25,449,449,1545
20140301|2014-02-24 04:30,24,449,449,448.5,448.75,413
20140301|2014-02-24 05:00,24,448.75,449.5,448.5,449.25,200
20140301|2014-02-24 05:30,24,449.5,449.5,448.75,449.25,208
20140301|2014-02-24 06:00,24,449.25,449.75,449.25,449.25,149
20140301|2014-02-24 06:30,24,449.5,449.75,449.25,449.5,162
20140301|2014-02-24 07:00,24,449.5,449.75,449,449.25,317
20140301|2014-02-24 07:30,24,449.25,449.5,448.5,448.5,717
20140301|2014-02-24 08:30,24,449,449.5,445.5,446.75,10481
20140301|2014-02-24 09:00,24,446.75,448.5,446,447.75,2937
20140301|2014-02-24 09:30,24,447.75,448.5,447.5,448.25,2861
20140301|2014-02-24 10:00,24,448.5,450,447.75,449.75,2195
20140301|2014-02-24 10:30,24,449.75,450.75,449.5,450,2358
20140301|2014-02-24 11:00,24,450,450.25,448.75,448.75,993
20140301|2014-02-24 11:30,24,448.75,450.25,448.25,449.5,1438
20140301|2014-02-24 12:00,24,449.75,450.75,449.5,450.5,1105
20140301|2014-02-24 12:30,24,450.5,450.75,449.75,450.25,1063
20140301|2014-02-24 13:00,24,450.25,452,449.75,451.75,4222
20140301|2014-02-24 19:00,25,451,451,450.5,451,302
20140301|2014-02-24 19:30,25,451,451,450.75,450.75,21
20140301|2014-02-24 20:00,25,450.75,450.75,450.5,450.5,37
20140301|2014-02-24 20:30,25,450.5,451,450.25,450.25,149
20140301|2014-02-24 21:00,25,450.5,450.5,450.25,450.25,3
20140301|2014-02-24 21:30,25,450.25,450.25,450.25,450.25,2
20140301|2014-02-24 22:00,25,450.5,450.75,450.5,450.75,48
20140301|2014-02-24 22:30,25,450.75,451,450.25,450.5,113
20140301|2014-02-24 23:00,25,451,451,450.75,450.75,7
20140301|2014-02-24 23:30,25,451,451.25,450.75,451.25,125
20140301|2014-02-25 00:00,25,450.75,451.25,450.75,451,46
20140301|2014-02-25 01:00,25,451.25,451.75,451.25,451.75,126
20140301|2014-02-25 01:30,25,451.5,451.75,451.5,451.75,53
20140301|2014-02-25 02:00,25,451.75,452,451.75,452,30
20140301|2014-02-25 02:30,25,452,452,451.5,452,109
20140301|2014-02-25 03:00,25,451.75,451.75,450.75,450.75,132
20140301|2014-02-25 03:30,25,450.75,451,450.5,450.75,27
20140301|2014-02-25 04:00,25,450.75,451,450.75,450.75,8
20140301|2014-02-25 05:00,25,450.75,451,450.75,451,9
20140301|2014-02-25 05:30,25,451,451.5,451,451.5,117
20140301|2014-02-25 06:00,25,451.5,451.75,451.25,451.75,36
20140301|2014-02-25 06:30,25,451.5,451.75,451.5,451.5,72
20140301|2014-02-25 07:00,25,451.75,451.75,451.5,451.5,121
20140301|2014-02-25 07:30,25,451.5,452,451.25,452,137
20140301|2014-02-25 08:30,25,451.75,452,448.25,449.75,4628
20140301|2014-02-25 09:00,25,449.75,449.75,448.25,449.25,1894
20140301|2014-02-25 09:30,25,449.5,450.75,448.25,450.25,2177
20140301|2014-02-25 10:00,25,450.25,451,450,450.75,1034
20140301|2014-02-25 10:30,25,450.75,451.75,450.75,451.75,1792
20140301|2014-02-25 11:00,25,451.75,452.75,451,452.5,1943
20140301|2014-02-25 11:30,25,452.75,454,452.25,453,2227
20140301|2014-02-25 12:00,25,453.25,453.75,452.5,453.75,1509
20140301|2014-02-25 12:30,25,453.25,453.75,452.5,452.5,1294
20140301|2014-02-25 13:00,25,452.5,456.25,452.25,455.75,5622
20140301|2014-02-25 19:00,26,454.75,455.5,454,455,792
20140301|2014-02-25 19:30,26,454.75,455,454.5,454.75,191
20140301|2014-02-25 20:00,26,454.5,455,454.5,455,11
20140301|2014-02-25 20:30,26,455,455,454.75,454.75,17
20140301|2014-02-25 21:00,26,454.75,454.75,454.75,454.75,5
20140301|2014-02-25 21:30,26,454.75,455,454.75,455,18
20140301|2014-02-25 22:00,26,455,455,455,455,3
20140301|2014-02-25 22:30,26,455.25,455.25,455,455.25,7
20140301|2014-02-25 23:30,26,455,455.25,454.75,454.75,22
20140301|2014-02-26 00:00,26,454.75,454.75,454.5,454.75,7
20140301|2014-02-26 00:30,26,454.75,454.75,454.5,454.75,23
20140301|2014-02-26 01:00,26,455,455,454.5,454.75,17
20140301|2014-02-26 01:30,26,454.5,454.5,454.25,454.25,264
20140301|2014-02-26 02:00,26,454.25,454.75,454.25,454.75,80
20140301|2014-02-26 02:30,26,454.5,455,454.25,454.25,82
20140301|2014-02-26 03:00,26,454.25,455,454.25,454.25,48
20140301|2014-02-26 03:30,26,454.25,454.5,454.25,454.25,108
20140301|2014-02-26 04:00,26,454.25,454.5,454.25,454.5,32
20140301|2014-02-26 04:30,26,454.75,454.75,454.75,454.75,1
20140301|2014-02-26 05:00,26,454.5,454.5,454.25,454.25,21
20140301|2014-02-26 05:30,26,454.5,454.75,454.5,454.75,29
20140301|2014-02-26 06:00,26,454.75,455,454.5,454.5,125
20140301|2014-02-26 06:30,26,454.5,454.75,454.25,454.5,168
20140301|2014-02-26 07:00,26,454.25,454.5,454.25,454.25,102
20140301|2014-02-26 07:30,26,454.25,454.75,454.25,454.75,87
20140301|2014-02-26 08:30,26,454.5,457,454.25,456.5,4024
20140301|2014-02-26 09:00,26,456.5,456.75,455.75,456.5,1426
20140301|2014-02-26 09:30,26,456.5,459,456.25,456.75,3927
20140301|2014-02-26 10:00,26,456.75,457,455.25,456.5,2136
20140301|2014-02-26 10:30,26,456.5,457,455.75,456.25,1147
20140301|2014-02-26 11:00,26,456.25,457,456,456,809
20140301|2014-02-26 11:30,26,456,456.75,456,456.25,642
20140301|2014-02-26 12:00,26,456.5,456.75,456.25,456.5,964
20140301|2014-02-26 12:30,26,456.5,458,456.25,456.75,4623
20140301|2014-02-26 13:00,26,457,457,453.75,454,5484
20140301|2014-02-26 19:00,27,455,455,452.75,452.75,602
20140301|2014-02-26 19:30,27,453,453.75,452.75,453.75,41
20140301|2014-02-26 20:00,27,453.75,454.25,453.75,453.75,35
20140301|2014-02-26 20:30,27,453.75,454.25,453.75,453.75,23
20140301|2014-02-26 21:00,27,453.75,453.75,452.75,453,50
20140301|2014-02-26 21:30,27,453,453.75,453,453.5,9
20140301|2014-02-26 22:00,27,453.5,453.5,453,453.25,28
20140301|2014-02-26 22:30,27,453.5,453.5,453.25,453.5,18
20140301|2014-02-26 23:00,27,453.5,453.5,453.25,453.25,15
20140301|2014-02-26 23:30,27,453.25,453.25,453,453,10
20140301|2014-02-27 00:00,27,453,453,453,453,5
20140301|2014-02-27 00:30,27,453,453.25,453,453,7
20140301|2014-02-27 01:00,27,453,453.5,452.75,453.25,96
20140301|2014-02-27 01:30,27,453,453.5,453,453,67
20140301|2014-02-27 02:00,27,453.25,453.25,453,453.25,68
20140301|2014-02-27 02:30,27,453,453,452,452,203
20140301|2014-02-27 03:00,27,452.25,453,452.25,452.75,76
20140301|2014-02-27 03:30,27,452.5,453,452.5,453,38
20140301|2014-02-27 04:00,27,452.75,453.25,452.75,453.25,33
20140301|2014-02-27 04:30,27,453,453.5,452.75,453.25,33
20140301|2014-02-27 05:00,27,453.25,454,453,453.5,49
20140301|2014-02-27 05:30,27,453.5,453.75,453.25,453.5,37
20140301|2014-02-27 06:00,27,454,454,453.5,453.75,45
20140301|2014-02-27 06:30,27,453.75,453.75,453.25,453.5,121
20140301|2014-02-27 07:00,27,453.5,453.75,451.5,452,635
20140301|2014-02-27 07:30,27,452,452.75,451.75,452.75,285
20140301|2014-02-27 08:30,27,452.75,457.25,451.75,453.25,4696
20140301|2014-02-27 09:00,27,453.5,456.25,453,455,1872
20140301|2014-02-27 09:30,27,455.25,456.75,455,455.25,3044
20140301|2014-02-27 10:00,27,455.25,456.25,454.75,455.25,1952
20140301|2014-02-27 10:30,27,455.25,456,454.75,455,1854
20140301|2014-02-27 11:00,27,455,455.25,453,453,1777
20140301|2014-02-27 11:30,27,453,453.5,451,452.5,2673
20140301|2014-02-27 12:00,27,452.25,452.75,451,451,1381
20140301|2014-02-27 12:30,27,451,451.75,450,450.5,2319
20140301|2014-02-27 13:00,27,450.75,451,447,449,3516
20140301|2014-02-27 19:00,28,448,449,447.75,448.75,183
20140301|2014-02-27 19:30,28,448.75,449,448.5,448.75,24
20140301|2014-02-27 20:00,28,448.75,449.25,448.5,449,86
20140301|2014-02-27 20:30,28,449,449,448.75,448.75,3
20140301|2014-02-27 21:00,28,448.75,448.75,448.5,448.5,29
20140301|2014-02-27 21:30,28,448.75,449,448.75,449,51
20140301|2014-02-27 22:00,28,448.5,448.75,448.5,448.5,32
20140301|2014-02-27 22:30,28,448.5,448.75,448.25,448.5,32
20140301|2014-02-27 23:00,28,448.75,448.75,448.75,448.75,21
20140301|2014-02-27 23:30,28,448.75,449,448,448,23
20140301|2014-02-28 00:00,28,448.25,448.25,448.25,448.25,5
20140301|2014-02-28 00:30,28,448,448,448,448,21
20140301|2014-02-28 01:00,28,448.5,448.75,448.5,448.75,54
20140301|2014-02-28 01:30,28,448.75,449.75,448.75,449.75,41
20140301|2014-02-28 02:00,28,449.75,449.75,449.25,449.25,12
20140301|2014-02-28 02:30,28,449.5,450,449.5,449.75,44
20140301|2014-02-28 03:00,28,449.75,449.75,448.75,449,33
20140301|2014-02-28 03:30,28,448.75,448.75,448.25,448.5,10
20140301|2014-02-28 04:00,28,449.25,449.5,449,449.5,50
20140301|2014-02-28 04:30,28,449.5,449.75,449.5,449.75,3
20140301|2014-02-28 05:00,28,449.5,449.75,449.5,449.75,3
20140301|2014-02-28 05:30,28,449.75,450.5,449.75,450.5,67
20140301|2014-02-28 06:00,28,450.25,450.25,449.75,449.75,19
20140301|2014-02-28 06:30,28,449.75,450.75,449.75,450.5,17
20140301|2014-02-28 07:00,28,449.75,450,449.25,450,215
20140301|2014-02-28 07:30,28,450,450.25,449.25,449.25,72
20140301|2014-02-28 08:30,28,449.75,451.25,448.5,449,1173
20140301|2014-02-28 09:00,28,449.25,451.25,448,451,682
20140301|2014-02-28 09:30,28,451.25,452.75,448.75,451,787
20140301|2014-02-28 10:00,28,450.75,452.25,450,452.25,574
20140301|2014-02-28 10:30,28,452,454.75,451.75,454.75,1464
20140301|2014-02-28 11:00,28,454.75,456,452.75,455,939
20140301|2014-02-28 11:30,28,455,455.25,454.25,454.75,369
20140301|2014-02-28 12:00,28,454.75,456.75,454.75,455.5,865
20140301|2014-02-28 12:30,28,456,458.25,455.25,458,1449
20140301|2014-02-28 13:00,28,458,458.75,456.25,456.75,2522
20140301|2014-03-02 19:00,3,459,466,459,464.25,1067
20140301|2014-03-02 19:30,3,464.5,464.5,463.5,463.5,33
20140301|2014-03-02 20:00,3,464.75,466,464.5,465.5,59
20140301|2014-03-02 20:30,3,465.5,465.5,464.25,464.5,22
20140301|2014-03-02 21:00,3,465.5,465.5,465.5,465.5,19
20140301|2014-03-02 21:30,3,466,466,466,466,23
20140301|2014-03-02 22:00,3,466,466.25,465.75,465.75,38
20140301|2014-03-02 22:30,3,466.5,467,466.5,466.75,99
20140301|2014-03-02 23:00,3,467,467,466.75,466.75,16
20140301|2014-03-02 23:30,3,467.75,470.5,467.75,469,150
20140301|2014-03-03 00:00,3,468.75,469.25,468,468.5,36
20140301|2014-03-03 00:30,3,469,470.25,468.25,470.25,49
20140301|2014-03-03 01:00,3,470.25,470.5,469,469,72
20140301|2014-03-03 01:30,3,468.5,469.75,467.75,469.75,27
20140301|2014-03-03 02:00,3,470,470,470,470,1
20140301|2014-03-03 02:30,3,470,471,470,471,56
20140301|2014-03-03 03:00,3,470.75,472.25,470.5,470.5,185
20140301|2014-03-03 03:30,3,472,473.75,472,472.25,40
20140301|2014-03-03 04:00,3,471.75,475,470.75,475,106
20140301|2014-03-03 04:30,3,473.5,475.25,473.5,475,161
20140301|2014-03-03 05:00,3,476,476.25,474.5,474.5,29
20140301|2014-03-03 05:30,3,473.75,473.75,472,472,81
20140301|2014-03-03 06:00,3,472,473,472,473,227
20140301|2014-03-03 06:30,3,472.25,472.5,468.75,469.25,185
20140301|2014-03-03 07:00,3,469,469,466.5,466.5,228
20140301|2014-03-03 07:30,3,466.75,467.5,466.75,467.25,42
20140301|2014-03-03 08:30,3,466,470.5,465.5,468,735
20140301|2014-03-03 09:00,3,468,468,463.25,467,509
20140301|2014-03-03 09:30,3,467.25,468.5,465,468,365
20140301|2014-03-03 10:00,3,468.25,470.75,466.5,466.5,645
20140301|2014-03-03 10:30,3,466.25,468.5,465.5,466.5,187
20140301|2014-03-03 11:00,3,465.75,465.75,460.75,461.5,611
20140301|2014-03-03 11:30,3,461,463,460.75,463,263
20140301|2014-03-03 12:00,3,463,463.75,459.75,461,361
20140301|2014-03-03 12:30,3,460.25,461.5,457.25,461.5,389
20140301|2014-03-03 13:00,3,461,465.75,460.25,465.25,761
20140301|2014-03-03 19:00,4,462.75,463,462.5,463,113
20140301|2014-03-03 19:30,4,463,463,463,463,49
20140301|2014-03-03 20:30,4,462.5,462.5,462.5,462.5,5
20140301|2014-03-03 21:30,4,463,463,463,463,2
20140301|2014-03-03 22:00,4,462.5,462.5,462,462,3
20140301|2014-03-03 22:30,4,462.25,462.5,462.25,462.5,3
20140301|2014-03-03 23:30,4,463,463,462.25,462.25,4
20140301|2014-03-04 00:00,4,461.25,461.25,460,460,24
20140301|2014-03-04 01:00,4,461.5,461.75,461.5,461.75,16
20140301|2014-03-04 01:30,4,460.25,460.25,460.25,460.25,8
20140301|2014-03-04 02:00,4,460.25,460.25,459.75,460,40
20140301|2014-03-04 02:30,4,460.25,460.5,460.25,460.5,6
20140301|2014-03-04 03:00,4,460.75,463,460.75,463,6
20140301|2014-03-04 03:30,4,461.75,461.75,461,461,59
20140301|2014-03-04 04:00,4,461.25,461.25,461.25,461.25,1
20140301|2014-03-04 05:00,4,460,460,460,460,1
20140301|2014-03-04 05:30,4,459.75,459.75,458.5,458.5,14
20140301|2014-03-04 06:00,4,458,459.5,458,459.5,57
20140301|2014-03-04 07:00,4,459.5,459.75,459,459.25,31
20140301|2014-03-04 07:30,4,459.25,459.25,459,459,20
20140301|2014-03-04 08:30,4,462.25,465.5,458.75,462.75,557
20140301|2014-03-04 09:00,4,462.75,465.75,462.5,464.5,172
20140301|2014-03-04 09:30,4,464.75,467,464.75,466,122
20140301|2014-03-04 10:00,4,465.5,466.5,464.25,466.5,199
20140301|2014-03-04 10:30,4,466.25,468.25,466,467.75,86
20140301|2014-03-04 11:00,4,467.75,470,467.75,469.5,86
20140301|2014-03-04 11:30,4,469.25,471.25,468.5,470.75,50
20140301|2014-03-04 12:00,4,471,473,470.75,473,224
20140301|2014-03-04 12:30,4,473,474.25,472,473,325
20140301|2014-03-04 13:00,4,473.5,477.5,473,477,477
20140301|2014-03-04 19:00,5,475,475.5,473.5,474.5,27
20140301|2014-03-04 19:30,5,473.75,473.75,473.75,473.75,2
20140301|2014-03-04 20:00,5,473.75,473.75,473.75,473.75,2
20140301|2014-03-04 21:30,5,474,474,474,474,16
20140301|2014-03-04 22:00,5,473.5,473.5,473.5,473.5,5
20140301|2014-03-04 22:30,5,474,474.5,474,474.5,100
20140301|2014-03-04 23:00,5,474,474,474,474,5
20140301|2014-03-05 00:00,5,474.25,474.25,474.25,474.25,1
20140301|2014-03-05 01:30,5,473.25,474,473.25,474,4
20140301|2014-03-05 02:00,5,474,475,474,474.5,29
20140301|2014-03-05 03:30,5,476.25,476.25,476.25,476.25,8
20140301|2014-03-05 05:30,5,476.25,476.25,476,476,33
20140301|2014-03-05 06:00,5,477,477.5,477,477.5,13
20140301|2014-03-05 06:30,5,476.5,476.75,476.25,476.5,15
20140301|2014-03-05 07:00,5,476,476.25,474.5,474.5,18
20140301|2014-03-05 07:30,5,474,474.5,473.75,474.5,11
20140301|2014-03-05 08:30,5,476.25,476.25,473,473,304
20140301|2014-03-05 09:00,5,473.25,474,472.25,473,360
20140301|2014-03-05 09:30,5,473.25,478.25,473.25,477.5,241
20140301|2014-03-05 10:00,5,477.75,478.25,476.25,476.5,70
20140301|2014-03-05 10:30,5,476.5,477,475.25,477,49
20140301|2014-03-05 11:00,5,477,477.25,477,477.25,14
20140301|2014-03-05 11:30,5,477.5,481,477,478.25,95
20140301|2014-03-05 12:00,5,477.75,479,477,478.25,95
20140301|2014-03-05 12:30,5,478.75,478.75,474,474.75,47
20140301|2014-03-05 13:00,5,474.75,476.25,472.75,474.75,399
20140301|2014-03-05 19:00,6,474.25,474.25,473.75,473.75,4
20140301|2014-03-05 20:00,6,475,475,475,475,1
20140301|2014-03-05 23:30,6,474.75,474.75,474.75,474.75,12
20140301|2014-03-06 00:00,6,474.75,475.25,474.75,474.75,14
20140301|2014-03-06 00:30,6,475,475,474.5,475,14
20140301|2014-03-06 02:30,6,475,475,475,475,1
20140301|2014-03-06 03:00,6,474,474.5,473.75,474.5,70
20140301|2014-03-06 03:30,6,474,474,473.75,473.75,33
20140301|2014-03-06 04:00,6,474,474,473.75,473.75,53
20140301|2014-03-06 05:00,6,474.25,474.25,473.75,473.75,2
20140301|2014-03-06 07:00,6,475.25,475.25,475.25,475.25,4
20140301|2014-03-06 08:30,6,479.5,481.75,478,480.75,245
20140301|2014-03-06 09:00,6,481,483.5,480.75,483.5,281
20140301|2014-03-06 09:30,6,483.5,483.5,480.75,481,119
20140301|2014-03-06 10:00,6,480.75,481.75,480,481.75,38
20140301|2014-03-06 10:30,6,482,483.75,481.75,483.5,47
20140301|2014-03-06 11:00,6,484.25,485,483.5,483.5,178
20140301|2014-03-06 11:30,6,484.5,486.25,484.25,484.25,102
20140301|2014-03-06 12:00,6,484,486.25,484,484.75,163
20140301|2014-03-06 12:30,6,484.75,487.25,484.75,487,113
20140301|2014-03-06 13:00,6,486.75,487,485.25,485.75,142
20140301|2014-03-06 19:00,7,485.25,486,485,485.25,39
20140301|2014-03-06 20:00,7,486,486.5,486,486.5,20
20140301|2014-03-06 21:00,7,489.5,489.5,489.5,489.5,1
20140301|2014-03-06 21:30,7,489.75,489.75,489.75,489.75,6
20140301|2014-03-06 23:00,7,490,490,490,490,2
20140301|2014-03-07 01:00,7,489.5,489.5,489.5,489.5,1
20140301|2014-03-07 02:30,7,490.5,490.5,490.5,490.5,7
20140301|2014-03-07 03:00,7,491,491.25,491,491.25,8
20140301|2014-03-07 03:30,7,491.75,492,491.75,492,4
20140301|2014-03-07 04:00,7,493.75,493.75,493.75,493.75,8
20140301|2014-03-07 05:00,7,495,495,495,495,4
20140301|2014-03-07 06:30,7,494.5,495,494,494,17
20140301|2014-03-07 07:00,7,492.25,492.25,490,490,147
20140301|2014-03-07 07:30,7,490,490,489.5,489.5,5
20140301|2014-03-07 08:30,7,489.25,491.25,488,488.5,191
20140301|2014-03-07 09:00,7,487,487.25,480.5,487.25,203
20140301|2014-03-07 09:30,7,486.25,486.25,482.75,482.75,27
20140301|2014-03-07 10:00,7,484.5,484.5,482.25,483.75,77
20140301|2014-03-07 10:30,7,485,485,479,479,149
20140301|2014-03-07 11:00,7,478.75,480.5,478,480.25,114
20140301|2014-03-07 11:30,7,480.25,480.5,478.25,480.25,266
20140301|2014-03-07 12:00,7,480.5,482,479.5,481.25,60
20140301|2014-03-07 12:30,7,481.25,482.75,480.5,482.5,76
20140301|2014-03-07 13:00,7,482.75,484.25,479.5,479.5,214
20140301|2014-03-09 19:00,10,479,479,475,475,15
20140301|2014-03-09 19:30,10,476,476,476,476,7
20140301|2014-03-09 20:00,10,475.75,476,475.75,476,6
20140301|2014-03-09 20:30,10,476,476,476,476,2
20140301|2014-03-09 21:00,10,476.25,476.75,476.25,476.75,18
20140301|2014-03-09 21:30,10,475.25,475.25,475.25,475.25,1
20140301|2014-03-10 01:00,10,475.75,476,475.25,475.25,9
20140301|2014-03-10 01:30,10,475.75,477,475.75,477,16
20140301|2014-03-10 02:00,10,476.75,476.75,476.75,476.75,2
20140301|2014-03-10 02:30,10,475.75,475.75,475.75,475.75,7
20140301|2014-03-10 03:00,10,475.75,475.75,475.75,475.75,18
20140301|2014-03-10 03:30,10,475.75,475.75,475.75,475.75,5
20140301|2014-03-10 04:00,10,476.25,476.25,476.25,476.25,4
20140301|2014-03-10 04:30,10,473.75,473.75,473.75,473.75,30
20140301|2014-03-10 05:00,10,473.25,473.25,472.5,472.5,3
20140301|2014-03-10 05:30,10,472,472,472,472,1
20140301|2014-03-10 06:30,10,474.75,474.75,474.75,474.75,1
20140301|2014-03-10 07:00,10,475.25,475.25,475.25,475.25,3
20140301|2014-03-10 07:30,10,475,476.75,475,476.75,3
20140301|2014-03-10 08:30,10,479.25,479.75,476,476,28
20140301|2014-03-10 09:00,10,476.25,477.75,475.75,477.75,48
20140301|2014-03-10 09:30,10,477.5,480,477.5,478,17
20140301|2014-03-10 10:00,10,480.25,480.75,479.25,480,39
20140301|2014-03-10 10:30,10,481,481.25,478.75,479.5,59
20140301|2014-03-10 11:00,10,479.25,479.25,475.5,476.5,46
20140301|2014-03-10 11:30,10,477,477,470.5,470.5,222
20140301|2014-03-10 12:00,10,470.5,471,470.25,470.5,14
20140301|2014-03-10 12:30,10,472.5,473.25,472.25,472.5,28
20140301|2014-03-10 13:00,10,472.5,474,472,472.25,77
20140301|2014-03-10 19:00,11,471.75,471.75,469.25,469.25,6
20140301|2014-03-10 19:30,11,469.25,469.25,468.25,468.25,14
20140301|2014-03-10 20:30,11,470.5,470.75,470.5,470.75,15
20140301|2014-03-11 00:30,11,470.5,470.5,470.5,470.5,2
20140301|2014-03-11 02:00,11,472,472,472,472,4
20140301|2014-03-11 03:30,11,471,471,470.5,470.5,2
20140301|2014-03-11 06:30,11,471.5,471.5,471.5,471.5,5
20140301|2014-03-11 07:30,11,471.75,471.75,471.75,471.75,1
20140301|2014-03-11 08:30,11,471.75,474.5,470.75,471.25,153
20140301|2014-03-11 09:00,11,471.25,472.75,469.5,469.5,62
20140301|2014-03-11 09:30,11,471.5,476,471.5,476,42
20140301|2014-03-11 10:00,11,475.75,476.25,474.25,475.75,14
20140301|2014-03-11 10:30,11,475.5,476.25,474.5,475,86
20140301|2014-03-11 11:00,11,476.25,476.5,475.75,476,20
20140301|2014-03-11 11:30,11,477.5,479,477,477,95
20140301|2014-03-11 12:00,11,477.5,479.5,477.5,478.5,15
20140301|2014-03-11 12:30,11,479,480,477.5,478,28
20140301|2014-03-11 13:00,11,477.5,479.5,477.5,479.25,59
20140301|2014-03-11 19:00,12,477.75,477.75,477,477,6
20140301|2014-03-12 00:00,12,477.25,477.25,477.25,477.25,4
20140301|2014-03-12 03:00,12,475,475,475,475,11
20140301|2014-03-12 03:30,12,475.25,475.25,475,475,4
20140301|2014-03-12 05:30,12,476.25,476.25,476.25,476.25,2
20140301|2014-03-12 07:00,12,473.25,473.25,473.25,473.25,2
20140301|2014-03-12 08:30,12,472,475.25,472,474,101
20140301|2014-03-12 09:00,12,476.5,476.5,475.5,476.5,41
20140301|2014-03-12 09:30,12,474.75,481.25,474.75,480.5,38
20140301|2014-03-12 10:00,12,481,481,480,480,3
20140301|2014-03-12 10:30,12,481,481.5,479.25,481.5,30
20140301|2014-03-12 11:00,12,482.25,484.5,482.25,484,7
20140301|2014-03-12 11:30,12,483.5,483.5,482,483,8
20140301|2014-03-12 12:00,12,482.5,484,482.5,484,10
20140301|2014-03-12 12:30,12,483,484,483,484,3
20140301|2014-03-12 13:00,12,482.75,484.5,482,484.25,43
20140301|2014-03-12 19:00,13,483.75,483.75,483.75,483.75,2
20140301|2014-03-12 20:00,13,485,485,485,485,2
20140301|2014-03-12 21:00,13,485.75,486,485.75,486,7
20140301|2014-03-13 06:30,13,486.25,486.25,486,486,4
20140301|2014-03-13 07:00,13,486,486,485.5,485.5,13
20140301|2014-03-13 07:30,13,485.5,486,485.5,486,4
20140301|2014-03-13 08:30,13,484.5,485,482.75,485,75
20140301|2014-03-13 09:00,13,485,485,483.5,484.5,26
20140301|2014-03-13 09:30,13,483,484,479.75,480,73
20140301|2014-03-13 10:00,13,480,480.75,477.5,480.75,149
20140301|2014-03-13 10:30,13,481.5,481.5,479.75,480.5,26
20140301|2014-03-13 11:00,13,480,480.75,480,480.75,17
20140301|2014-03-13 11:30,13,483,484.5,483,484.5,51
20140301|2014-03-13 12:00,13,482.25,485,482.25,485,93
20140301|2014-03-13 12:30,13,484.5,485,484.5,485,65
20140301|2014-03-13 13:00,13,484.75,486,483.25,483.25,95
20140301|2014-03-13 19:00,14,484.5,484.5,480.5,481,14
20140301|2014-03-13 20:30,14,481.5,481.5,481.5,481.5,2
20140301|2014-03-13 21:00,14,481.5,481.5,481.5,481.5,5
20140301|2014-03-14 04:00,14,481,481,481,481,1
20140301|2014-03-14 07:00,14,484.25,484.5,483,483,30
20140301|2014-03-14 08:30,14,483,483.5,482,482.25,34
20140301|2014-03-14 09:00,14,482.75,484.5,482.5,484.25,33
20140301|2014-03-14 09:30,14,484.25,484.75,484.25,484.5,35
20140301|2014-03-14 10:00,14,483,483,483,483,12
20140301|2014-03-14 10:30,14,480.75,480.75,480.75,480.75,2
20140501|2013-09-30 05:30,30,474.75,476.25,474.75,476.25,21
20140501|2013-09-30 06:00,30,476.25,476.75,476.25,476.5,18
20140501|2013-09-30 06:30,30,477,477.25,477,477,23
20140501|2013-09-30 07:00,30,477,477,476.25,476.25,28
20140501|2013-09-30 07:30,30,476.5,476.5,476.25,476.25,5
20140501|2013-09-30 08:30,30,476,478.75,475.5,478.75,268
20140501|2013-09-30 09:00,30,479,481.25,478.5,479.75,469
20140501|2013-09-30 09:30,30,480,482,480,481.5,591
20140501|2013-09-30 10:00,30,481.5,481.5,473.25,474.25,1179
20140501|2013-09-30 10:30,30,474.25,474.25,473,473.5,656
20140501|2013-09-30 11:00,30,473,475.5,467.25,468,909
20140501|2013-09-30 11:30,30,468,468,463,464.75,735
20140501|2013-09-30 12:00,30,464.75,466,464,465.5,240
20140501|2013-09-30 12:30,30,466,466.25,465.25,465.75,312
20140501|2013-09-30 13:00,30,465.75,466,461.75,462.75,643
20140501|2013-09-30 19:00,1,462.5,462.5,461.5,461.5,77
20140501|2013-09-30 19:30,1,461.5,461.5,461.5,461.5,94
20140501|2013-09-30 20:00,1,462,462,462,462,11
20140501|2013-09-30 20:30,1,462.5,462.5,462,462,11
20140501|2013-09-30 21:00,1,462.5,462.5,462.25,462.25,5
20140501|2013-09-30 21:30,1,462.75,462.75,462.75,462.75,1
20140501|2013-09-30 22:00,1,462.75,463.5,462.75,463.25,12
20140501|2013-09-30 23:00,1,463.25,463.25,463,463,24
20140501|2013-09-30 23:30,1,463,463,463,463,1
20140501|2013-10-01 00:00,1,463.25,463.25,463.25,463.25,2
20140501|2013-10-01 00:30,1,463.5,463.5,463.5,463.5,1
20140501|2013-10-01 01:00,1,463.5,463.5,463.5,463.5,6
20140501|2013-10-01 01:30,1,463.75,464,463.5,463.75,13
20140501|2013-10-01 02:00,1,464,464.25,464,464.25,3
20140501|2013-10-01 03:00,1,465,465.25,464.5,464.5,8
20140501|2013-10-01 03:30,1,464.25,464.25,464.25,464.25,2
20140501|2013-10-01 04:00,1,463,463,462.25,462.25,23
20140501|2013-10-01 04:30,1,461.75,462,461.75,461.75,4
20140501|2013-10-01 05:30,1,461.5,461.5,461,461,16
20140501|2013-10-01 06:00,1,461,461,461,461,99
20140501|2013-10-01 06:30,1,461,461,460.75,460.75,14
20140501|2013-10-01 07:00,1,461,461.25,460,460,93
20140501|2013-10-01 07:30,1,459.75,461.25,459.5,461.25,36
20140501|2013-10-01 08:30,1,462,462,459,459.25,729
20140501|2013-10-01 09:00,1,459.25,459.75,458.25,458.25,702
20140501|2013-10-01 09:30,1,458.25,459,457.5,458,1912
20140501|2013-10-01 10:00,1,457.75,458.75,457,458.25,697
20140501|2013-10-01 10:30,1,458.25,458.75,457.75,458.25,326
20140501|2013-10-01 11:00,1,458.5,458.5,456.25,458.25,816
20140501|2013-10-01 11:30,1,458.25,460,458,459.75,235
20140501|2013-10-01 12:00,1,459.75,460.25,458.25,460,333
20140501|2013-10-01 12:30,1,460,460,458,458,277
20140501|2013-10-01 13:00,1,458.25,460.75,458.25,460.25,895
20140501|2013-10-01 19:00,2,459.5,459.5,457.75,457.75,213
20140501|2013-10-01 19:30,2,457.5,457.75,457,457.25,101
20140501|2013-10-01 20:00,2,457,457,456.75,457,69
20140501|2013-10-01 20:30,2,456.75,457,456.5,456.75,45
20140501|2013-10-01 21:00,2,457,457,456.75,457,10
20140501|2013-10-01 21:30,2,456.75,456.75,456.75,456.75,5
20140501|2013-10-01 22:00,2,456.75,456.75,456.75,456.75,5
20140501|2013-10-01 22:30,2,456.5,456.75,456.5,456.5,6
20140501|2013-10-02 00:00,2,457,457,457,457,2
20140501|2013-10-02 00:30,2,457,457,457,457,4
20140501|2013-10-02 01:00,2,457.75,457.75,457.5,457.5,2
20140501|2013-10-02 01:30,2,457.75,457.75,457.25,457.25,3
20140501|2013-10-02 02:00,2,456.75,456.75,456.5,456.5,2
20140501|2013-10-02 02:30,2,456.25,456.25,456,456,7
20140501|2013-10-02 03:00,2,456,456,456,456,10
20140501|2013-10-02 03:30,2,456.25,456.25,456.25,456.25,1
20140501|2013-10-02 04:00,2,456.25,456.25,456.25,456.25,10
20140501|2013-10-02 04:30,2,456.25,456.5,456.25,456.25,10
20140501|2013-10-02 05:00,2,456.75,456.75,456.5,456.5,4
20140501|2013-10-02 05:30,2,457.25,457.75,457.25,457.75,29
20140501|2013-10-02 06:00,2,457.75,458,457.25,458,12
20140501|2013-10-02 06:30,2,457.75,458.25,457.75,458.25,5
20140501|2013-10-02 07:00,2,457.75,459.5,457.75,459,85
20140501|2013-10-02 07:30,2,459.25,459.25,458.5,458.75,8
20140501|2013-10-02 08:30,2,457.75,461.25,457.75,461.25,687
20140501|2013-10-02 09:00,2,461.25,461.5,459.75,460.5,304
20140501|2013-10-02 09:30,2,460.5,460.75,458,459.25,521
20140501|2013-10-02 10:00,2,459.25,459.75,458.25,458.25,355
20140501|2013-10-02 10:30,2,458,458.5,458,458.5,59
20140501|2013-10-02 11:00,2,459,460.25,459,459.75,195
20140501|2013-10-02 11:30,2,459.5,460,459,459.75,105
20140501|2013-10-02 12:00,2,459.75,459.75,458.5,458.75,96
20140501|2013-10-02 12:30,2,458.5,460.5,458.5,460.25,173
20140501|2013-10-02 13:00,2,460,460.25,459,460.25,215
20140501|2013-10-02 19:00,3,459.75,461.25,459.75,461,251
20140501|2013-10-02 19:30,3,461,461.25,461,461,89
20140501|2013-10-02 20:30,3,461.5,461.5,461.5,461.5,1
20140501|2013-10-02 21:00,3,461.5,461.5,461.5,461.5,2
20140501|2013-10-02 21:30,3,461.75,461.75,461.5,461.5,3
20140501|2013-10-02 22:00,3,462,462,462,462,5
20140501|2013-10-02 22:30,3,461.75,461.75,461.25,461.25,2
20140501|2013-10-02 23:00,3,461,461.25,461,461.25,5
20140501|2013-10-02 23:30,3,461.75,461.75,461.75,461.75,2
20140501|2013-10-03 00:30,3,462,462,462,462,1
20140501|2013-10-03 01:30,3,461.25,461.5,461.25,461.5,2
20140501|2013-10-03 02:00,3,461.5,461.5,461.5,461.5,20
20140501|2013-10-03 02:30,3,461,461.75,460.25,460.25,16
20140501|2013-10-03 03:00,3,460.5,460.75,460.5,460.75,3
20140501|2013-10-03 03:30,3,460.25,460.25,460,460,13
20140501|2013-10-03 06:00,3,461.5,461.5,461.5,461.5,1
20140501|2013-10-03 06:30,3,461.5,461.5,461.5,461.5,5
20140501|2013-10-03 07:00,3,462,462.25,461.75,462,20
20140501|2013-10-03 07:30,3,462.25,462.75,462.25,462.75,20
20140501|2013-10-03 08:30,3,462.75,463.25,461.25,461.75,286
20140501|2013-10-03 09:00,3,461.75,462,459,460,237
20140501|2013-10-03 09:30,3,460,460.75,459.75,460.25,167
20140501|2013-10-03 10:00,3,460,460.5,459.5,459.75,129
20140501|2013-10-03 10:30,3,459.75,462,459.5,462,273
20140501|2013-10-03 11:00,3,462.25,464.25,461.75,463,225
20140501|2013-10-03 11:30,3,463.25,463.75,462.5,463.25,129
20140501|2013-10-03 12:00,3,463,464.5,462.75,462.75,189
20140501|2013-10-03 12:30,3,463,463.25,461.75,462,161
20140501|2013-10-03 13:00,3,461.75,461.75,459.5,460,598
20140501|2013-10-03 19:00,4,460,460.5,460,460.5,20
20140501|2013-10-03 20:00,4,460,460,460,460,2
20140501|2013-10-04 01:30,4,460.75,460.75,460.75,460.75,6
20140501|2013-10-04 02:30,4,461,461,461,461,1
20140501|2013-10-04 03:30,4,460.5,460.5,460,460,2
20140501|2013-10-04 06:00,4,461.75,462,461.75,461.75,175
20140501|2013-10-04 06:30,4,461.75,461.75,461.5,461.75,67
20140501|2013-10-04 07:00,4,461.75,461.75,461.25,461.25,46
20140501|2013-10-04 07:30,4,461.5,461.75,461.25,461.25,34
20140501|2013-10-04 08:30,4,461.5,461.75,460,461.75,127
20140501|2013-10-04 09:00,4,462,462.5,461.25,462,131
20140501|2013-10-04 09:30,4,462,463.5,461.75,463,264
20140501|2013-10-04 10:00,4,463,463,460.75,462,490
20140501|2013-10-04 10:30,4,462,462.25,460.75,461,279
20140501|2013-10-04 11:00,4,461,462.5,460.75,462.5,92
20140501|2013-10-04 11:30,4,462.25,463.75,462.25,463.75,63
20140501|2013-10-04 12:00,4,463.75,464,463,463.75,53
20140501|2013-10-04 12:30,4,463.5,464.5,463.5,463.5,196
20140501|2013-10-04 13:00,4,463.5,465,463,465,377
20140501|2013-10-06 19:00,7,463.25,463.5,463.25,463.5,8
20140501|2013-10-06 19:30,7,463.5,464.25,463.5,464,35
20140501|2013-10-06 20:00,7,463.75,463.75,463.75,463.75,1
20140501|2013-10-06 20:30,7,464.25,464.25,464,464,2
20140501|2013-10-06 23:00,7,464,464,464,464,2
20140501|2013-10-07 00:00,7,463.75,463.75,463.75,463.75,20
20140501|2013-10-07 00:30,7,463.75,463.75,463.75,463.75,8
20140501|2013-10-07 01:00,7,463.75,463.75,463.75,463.75,21
20140501|2013-10-07 01:30,7,463.75,463.75,463.75,463.75,3
20140501|2013-10-07 02:00,7,464.25,464.25,464,464,3
20140501|2013-10-07 02:30,7,464.25,464.25,464.25,464.25,4
20140501|2013-10-07 03:00,7,464.75,465.25,464.75,465,7
20140501|2013-10-07 03:30,7,465.25,465.75,465.25,465.75,32
20140501|2013-10-07 04:30,7,465.25,465.25,464.75,465,18
20140501|2013-10-07 06:00,7,464.5,464.5,464.5,464.5,3
20140501|2013-10-07 06:30,7,464.5,464.5,464.5,464.5,2
20140501|2013-10-07 07:00,7,463.75,464.5,463.5,464.5,48
20140501|2013-10-07 07:30,7,464.5,465,464.5,465,55
20140501|2013-10-07 08:30,7,465,468,464.5,466.75,602
20140501|2013-10-07 09:00,7,466.75,466.75,465.5,466.75,141
20140501|2013-10-07 09:30,7,466.75,469,466,466.75,302
20140501|2013-10-07 10:00,7,467,467.75,466,466.75,197
20140501|2013-10-07 10:30,7,466.75,467.5,466.5,467.25,87
20140501|2013-10-07 11:00,7,467.25,468.75,467,467.25,183
20140501|2013-10-07 11:30,7,467.25,468,467.25,467.25,86
20140501|2013-10-07 12:00,7,466.75,468,466.75,467.75,43
20140501|2013-10-07 12:30,7,467.5,470,467.5,469.5,151
20140501|2013-10-07 13:00,7,469.75,470,469,469.75,222
20140501|2013-10-07 19:00,8,469,469.5,469,469,16
20140501|2013-10-07 19:30,8,468.5,468.5,468.5,468.5,1
20140501|2013-10-07 20:00,8,468.75,469,468.75,469,6
20140501|2013-10-07 20:30,8,469.5,469.5,469.5,469.5,2
20140501|2013-10-07 21:00,8,469.75,469.75,469.75,469.75,1
20140501|2013-10-07 21:30,8,470,470,470,470,1
20140501|2013-10-07 22:00,8,470,470,470,470,1
20140501|2013-10-07 22:30,8,469.5,469.5,469.5,469.5,21
20140501|2013-10-08 00:30,8,469.5,469.5,469.5,469.5,2
20140501|2013-10-08 02:00,8,469.25,469.25,469.25,469.25,2
20140501|2013-10-08 03:00,8,468.75,468.75,468.75,468.75,1
20140501|2013-10-08 05:00,8,469.75,470,469.75,470,2
20140501|2013-10-08 05:30,8,469.75,469.75,469.75,469.75,3
20140501|2013-10-08 06:00,8,468.75,469.25,468.5,469.25,5
20140501|2013-10-08 06:30,8,468.75,469.25,468,469.25,5
20140501|2013-10-08 07:00,8,468.5,468.5,468,468,12
20140501|2013-10-08 07:30,8,468,468.25,467.5,467.75,22
20140501|2013-10-08 08:30,8,467.5,467.5,466,467,499
20140501|2013-10-08 09:00,8,467,467,464.25,464.5,632
20140501|2013-10-08 09:30,8,464.25,464.25,460.5,462.5,788
20140501|2013-10-08 10:00,8,462.5,463.25,461.5,462.25,392
20140501|2013-10-08 10:30,8,462.25,462.5,462,462,98
20140501|2013-10-08 11:00,8,462,462.75,461.75,462.5,67
20140501|2013-10-08 11:30,8,463,463.75,462.25,463,70
20140501|2013-10-08 12:00,8,463.25,463.5,462.5,462.75,67
20140501|2013-10-08 12:30,8,462.5,463.25,462.25,463.25,32
20140501|2013-10-08 13:00,8,463.5,463.75,462.25,462.5,152
20140501|2013-10-08 19:00,9,462,462.25,461.75,462.25,26
20140501|2013-10-08 19:30,9,462.75,462.75,462.5,462.5,6
20140501|2013-10-08 20:00,9,462.5,462.5,462.5,462.5,3
20140501|2013-10-08 20:30,9,462.5,462.5,462.5,462.5,10
20140501|2013-10-08 21:00,9,462.5,462.5,462.5,462.5,2
20140501|2013-10-08 22:00,9,462.5,462.75,462.5,462.75,5
20140501|2013-10-08 23:30,9,462.75,462.75,462.75,462.75,2
20140501|2013-10-09 00:00,9,462.75,462.75,462.75,462.75,20
20140501|2013-10-09 01:00,9,462.5,462.5,462.5,462.5,6
20140501|2013-10-09 02:00,9,463,464.25,462.75,463.75,39
20140501|2013-10-09 03:00,9,464.5,464.5,464.5,464.5,1
20140501|2013-10-09 03:30,9,464.5,464.5,464.5,464.5,1
20140501|2013-10-09 04:00,9,464.25,464.25,464.25,464.25,1
20140501|2013-10-09 04:30,9,464,464,463.25,463.25,5
20140501|2013-10-09 05:30,9,463.75,463.75,463.75,463.75,1
20140501|2013-10-09 06:30,9,463.5,463.5,463.5,463.5,3
20140501|2013-10-09 07:00,9,463,463.25,463,463.25,29
20140501|2013-10-09 07:30,9,463,463.25,462.75,463,15
20140501|2013-10-09 08:30,9,462.5,464.25,462,462.75,356
20140501|2013-10-09 09:00,9,463.25,465.5,463,465,173
20140501|2013-10-09 09:30,9,465,467.5,465,465.75,390
20140501|2013-10-09 10:00,9,466,466.5,464,464,341
20140501|2013-10-09 10:30,9,464,465.25,464,465,108
20140501|2013-10-09 11:00,9,465,465.25,464.5,464.5,41
20140501|2013-10-09 11:30,9,464.75,464.75,463.25,464,186
20140501|2013-10-09 12:00,9,464,464.25,463.75,464.25,143
20140501|2013-10-09 12:30,9,464.25,465.25,464.25,465,420
20140501|2013-10-09 13:00,9,465,465.25,463.75,464.75,287
20140501|2013-10-09 19:00,10,464.75,465.25,464.75,464.75,35
20140501|2013-10-09 19:30,10,464,464,464,464,3
20140501|2013-10-09 20:00,10,465.5,465.5,465.5,465.5,5
20140501|2013-10-09 20:30,10,465,465,465,465,1
20140501|2013-10-09 21:00,10,464.75,465,464.75,465,2
20140501|2013-10-09 21:30,10,465,465,465,465,1
20140501|2013-10-09 22:30,10,465,465,465,465,1
20140501|2013-10-10 02:00,10,466,466,466,466,1
20140501|2013-10-10 02:30,10,466.25,466.25,466.25,466.25,4
20140501|2013-10-10 04:30,10,466.25,466.25,466,466,7
20140501|2013-10-10 05:30,10,466.75,467,466.75,467,3
20140501|2013-10-10 06:00,10,467.25,467.25,466.75,466.75,4
20140501|2013-10-10 06:30,10,466.75,467,466.75,466.75,5
20140501|2013-10-10 07:00,10,467,467,466,466,52
20140501|2013-10-10 07:30,10,466,466.25,466,466.25,12
20140501|2013-10-10 08:30,10,465.5,465.75,462.5,464.5,308
20140501|2013-10-10 09:00,10,464.75,464.75,462.25,462.5,317
20140501|2013-10-10 09:30,10,462.75,463,458.5,459.25,1141
20140501|2013-10-10 10:00,10,459,459.25,458.5,459.25,249
20140501|2013-10-10 10:30,10,459,460,458.5,459.75,208
20140501|2013-10-10 11:00,10,459.5,460,459.25,459.5,80
20140501|2013-10-10 11:30,10,459.5,460.25,459.25,460.25,98
20140501|2013-10-10 12:00,10,460.5,460.5,459,459.25,277
20140501|2013-10-10 12:30,10,459.25,459.75,458.5,459,175
20140501|2013-10-10 13:00,10,458.75,460.25,457.75,460.25,713
20140501|2013-10-10 19:00,11,457.5,457.5,457.25,457.25,14
20140501|2013-10-10 19:30,11,457.25,457.25,457.25,457.25,1
20140501|2013-10-10 20:00,11,456.75,456.75,456.25,456.25,216
20140501|2013-10-10 20:30,11,456.75,456.75,456.75,456.75,1
20140501|2013-10-10 21:00,11,456.5,456.5,456.5,456.5,5
20140501|2013-10-10 22:00,11,456.75,456.75,456.75,456.75,3
20140501|2013-10-10 23:30,11,456,456,454.75,454.75,34
20140501|2013-10-11 00:00,11,454.5,454.5,454.5,454.5,6
20140501|2013-10-11 01:00,11,456,456,456,456,1
20140501|2013-10-11 02:00,11,456,456,454.75,454.75,11
20140501|2013-10-11 02:30,11,455,455,455,455,1
20140501|2013-10-11 03:30,11,454.75,454.75,454.75,454.75,14
20140501|2013-10-11 04:00,11,455,455,455,455,1
20140501|2013-10-11 04:30,11,455,455.5,455,455.5,15
20140501|2013-10-11 05:30,11,456,456,455.75,455.75,43
20140501|2013-10-11 06:00,11,455.75,455.75,455.5,455.5,21
20140501|2013-10-11 06:30,11,455.25,455.5,455.25,455.5,24
20140501|2013-10-11 07:00,11,455.5,456,455.5,455.75,69
20140501|2013-10-11 07:30,11,455.5,455.75,455.5,455.5,24
20140501|2013-10-11 08:30,11,455.25,456.5,453.75,456.25,1209
20140501|2013-10-11 09:00,11,456.25,456.25,454.75,455.25,315
20140501|2013-10-11 09:30,11,455.25,455.5,454.5,454.75,347
20140501|2013-10-11 10:00,11,454.75,455.75,454.5,455.5,225
20140501|2013-10-11 10:30,11,455.5,456,454.75,455.25,254
20140501|2013-10-11 11:00,11,455.5,455.5,454.25,455.5,95
20140501|2013-10-11 11:30,11,455.25,455.25,454.25,454.75,155
20140501|2013-10-11 12:00,11,454.75,455,454.25,455,126
20140501|2013-10-11 12:30,11,455,455.75,454.75,455.5,383
20140501|2013-10-11 13:00,11,455.5,455.5,454,455,280
20140501|2013-10-13 19:00,14,454,454.75,453.75,454.75,166
20140501|2013-10-13 20:00,14,454.75,455,454.75,455,3
20140501|2013-10-13 20:30,14,455.25,455.25,455,455,7
20140501|2013-10-13 21:30,14,455,455,455,455,1
20140501|2013-10-13 22:00,14,455,455.25,454.75,455.25,7
20140501|2013-10-13 22:30,14,455.25,455.25,455.25,455.25,1
20140501|2013-10-14 00:00,14,455.25,455.25,455.25,455.25,7
20140501|2013-10-14 00:30,14,455.25,455.25,455.25,455.25,5
20140501|2013-10-14 01:00,14,455,455,455,455,3
20140501|2013-10-14 01:30,14,455.25,455.25,455,455,4
20140501|2013-10-14 03:00,14,455.5,455.5,455.5,455.5,2
20140501|2013-10-14 04:30,14,454.5,454.5,454.5,454.5,2
20140501|2013-10-14 05:30,14,454.5,454.5,454.25,454.25,2
20140501|2013-10-14 06:00,14,454.25,454.25,454,454,14
20140501|2013-10-14 06:30,14,453.5,453.75,453.5,453.75,5
20140501|2013-10-14 07:00,14,454,454,453.25,453.5,19
20140501|2013-10-14 07:30,14,453.5,453.75,453.25,453.25,14
20140501|2013-10-14 08:30,14,453.75,456.25,453.75,456,397
20140501|2013-10-14 09:00,14,456,456.75,454.5,455.5,280
20140501|2013-10-14 09:30,14,455.75,456.75,455.25,456,734
20140501|2013-10-14 10:00,14,456.25,456.5,455.25,456,141
20140501|2013-10-14 10:30,14,456,456.75,455.75,456.25,130
20140501|2013-10-14 11:00,14,456.5,456.5,456,456.25,144
20140501|2013-10-14 11:30,14,456.25,456.25,455,455,272
20140501|2013-10-14 12:00,14,455.5,457.25,455,457,489
20140501|2013-10-14 12:30,14,456.75,457.75,456.5,457.25,160
20140501|2013-10-14 13:00,14,457.5,458.25,457,458.25,186
20140501|2013-10-14 19:00,15,458.25,458.75,457.5,458.5,75
20140501|2013-10-14 19:30,15,458,458.25,458,458.25,5
20140501|2013-10-14 20:00,15,458.75,458.75,458.25,458.25,29
20140501|2013-10-14 20:30,15,457.75,457.75,457.75,457.75,1
20140501|2013-10-14 21:00,15,458,458,458,458,1
20140501|2013-10-14 22:00,15,457.75,457.75,457.5,457.5,3
20140501|2013-10-14 23:00,15,457.75,457.75,457.75,457.75,8
20140501|2013-10-15 00:30,15,458.25,458.25,458,458,22
20140501|2013-10-15 01:30,15,458.5,458.5,458.5,458.5,6
20140501|2013-10-15 02:00,15,459,459,458.5,458.75,4
20140501|2013-10-15 02:30,15,459.5,460.5,459.5,460.5,22
20140501|2013-10-15 03:00,15,460.25,460.25,459.5,459.5,2
20140501|2013-10-15 04:00,15,459.5,459.5,459.5,459.5,1
20140501|2013-10-15 04:30,15,459.75,459.75,459.25,459.25,3
20140501|2013-10-15 05:00,15,459.5,460,459.5,460,11
20140501|2013-10-15 05:30,15,460,460.25,459.5,459.5,63
20140501|2013-10-15 06:00,15,459.25,459.25,458.75,458.75,7
20140501|2013-10-15 06:30,15,458.75,458.75,458.25,458.25,6
20140501|2013-10-15 07:00,15,458.75,458.75,458.5,458.5,48
20140501|2013-10-15 07:30,15,458.5,458.75,458.25,458.75,8
20140501|2013-10-15 08:30,15,459.25,460.25,458.25,459.5,554
20140501|2013-10-15 09:00,15,459.5,459.75,457.5,458,246
20140501|2013-10-15 09:30,15,457.75,462.75,457.75,462.25,355
20140501|2013-10-15 10:00,15,462.25,464.75,461.5,463.25,601
20140501|2013-10-15 10:30,15,463.25,464.5,462.75,463,310
20140501|2013-10-15 11:00,15,463.25,463.5,462,463,208
20140501|2013-10-15 11:30,15,463.25,463.25,462.25,463,203
20140501|2013-10-15 12:00,15,463,463.5,462.75,463,481
20140501|2013-10-15 12:30,15,463,464.25,463,464,646
20140501|2013-10-15 13:00,15,464,464.5,463.25,464.5,196
20140501|2013-10-15 19:00,16,464.25,464.25,463.75,463.75,35
20140501|2013-10-15 19:30,16,463,463,463,463,4
20140501|2013-10-15 20:00,16,463.75,464.25,463.75,464.25,41
20140501|2013-10-15 20:30,16,464.5,464.5,464.5,464.5,1
20140501|2013-10-15 21:00,16,464.75,464.75,464.75,464.75,2
20140501|2013-10-15 21:30,16,465,465,465,465,33
20140501|2013-10-15 22:00,16,464.5,464.5,464.5,464.5,3
20140501|2013-10-15 22:30,16,464.5,464.75,464.5,464.75,3
20140501|2013-10-15 23:00,16,464.5,464.75,464.5,464.75,3
20140501|2013-10-16 00:30,16,465,465,465,465,2
20140501|2013-10-16 01:00,16,464.75,465,464.75,465,4
20140501|2013-10-16 01:30,16,464.75,465,464.5,464.5,13
20140501|2013-10-16 02:00,16,464.75,464.75,464.75,464.75,17
20140501|2013-10-16 03:00,16,465,465,465,465,1
20140501|2013-10-16 04:00,16,465.25,466.25,465.25,466,23
20140501|2013-10-16 05:00,16,465,465,464.5,464.5,2
20140501|2013-10-16 05:30,16,464.75,465,464.75,465,4
20140501|2013-10-16 06:00,16,465,465.25,465,465,3
20140501|2013-10-16 06:30,16,465,465,464.5,464.5,5
20140501|2013-10-16 07:00,16,464.75,465.75,464.75,465.75,24
20140501|2013-10-16 07:30,16,465.25,465.25,464.75,464.75,14
20140501|2013-10-16 08:30,16,465,465,462,462.25,344
20140501|2013-10-16 09:00,16,462.25,462.5,460.25,460.5,335
20140501|2013-10-16 09:30,16,460.25,462,459.75,461,472
20140501|2013-10-16 10:00,16,461,462.25,460.5,462.25,89
20140501|2013-10-16 10:30,16,462.25,462.5,461,461.75,290
20140501|2013-10-16 11:00,16,461.75,463.5,461.25,463.5,312
20140501|2013-10-16 11:30,16,463.5,463.75,462.25,463.5,157
20140501|2013-10-16 12:00,16,463.25,464,463,463.25,124
20140501|2013-10-16 12:30,16,463.5,463.75,463,463.25,89
20140501|2013-10-16 13:00,16,463.25,465,462.25,462.5,279
20140501|2013-10-16 19:00,17,463,463.25,462.5,463.25,25
20140501|2013-10-16 19:30,17,463.5,463.75,462.75,462.75,5
20140501|2013-10-16 20:00,17,462.75,462.75,462.5,462.5,4
20140501|2013-10-16 20:30,17,462.75,463,462.75,463,6
20140501|2013-10-16 21:00,17,463.5,463.5,463.25,463.5,9
20140501|2013-10-16 21:30,17,464,464.5,464,464.5,29
20140501|2013-10-16 22:00,17,464.5,464.5,464.5,464.5,1
20140501|2013-10-16 23:00,17,464.5,464.5,464.5,464.5,1
20140501|2013-10-17 00:00,17,464.75,465,464.75,465,8
20140501|2013-10-17 00:30,17,465,465,465,465,27
20140501|2013-10-17 01:00,17,465.25,465.5,465.25,465.25,6
20140501|2013-10-17 01:30,17,465.25,466,465.25,466,9
20140501|2013-10-17 02:00,17,465.75,466.5,465.75,466.5,7
20140501|2013-10-17 02:30,17,466.75,466.75,466.5,466.5,22
20140501|2013-10-17 03:00,17,466.25,466.5,466,466.5,21
20140501|2013-10-17 03:30,17,466.5,466.5,466.5,466.5,13
20140501|2013-10-17 04:00,17,466.5,466.5,466.5,466.5,4
20140501|2013-10-17 04:30,17,466.25,466.5,466.25,466.5,34
20140501|2013-10-17 05:00,17,465.75,465.75,465.75,465.75,1
20140501|2013-10-17 05:30,17,465.5,465.5,465.5,465.5,9
20140501|2013-10-17 06:00,17,466,466,466,466,2
20140501|2013-10-17 06:30,17,465.5,465.75,465.5,465.75,4
20140501|2013-10-17 07:00,17,466,466.5,465.5,465.5,98
20140501|2013-10-17 07:30,17,465.25,465.25,465,465.25,26
20140501|2013-10-17 08:30,17,465.5,466.75,464.5,465,430
20140501|2013-10-17 09:00,17,465.25,465.25,462.5,462.75,552
20140501|2013-10-17 09:30,17,462.75,465.25,462.75,464,202
20140501|2013-10-17 10:00,17,464,464.75,463,463.5,98
20140501|2013-10-17 10:30,17,463.25,464.5,463.25,464.25,108
20140501|2013-10-17 11:00,17,464.75,465,463.5,464.25,208
20140501|2013-10-17 11:30,17,464.5,465.25,464.25,464.5,102
20140501|2013-10-17 12:00,17,464.5,465,463,463,174
20140501|2013-10-17 12:30,17,463,463.75,462.75,463.75,94
20140501|2013-10-17 13:00,17,463.75,464.5,463,464,232
20140501|2013-10-17 19:00,18,463.25,464.5,463.25,464,35
20140501|2013-10-17 19:30,18,464,464,463.75,463.75,13
20140501|2013-10-17 20:00,18,463.5,464,463.5,464,14
20140501|2013-10-17 20:30,18,464.5,464.5,463.75,464,15
20140501|2013-10-17 21:00,18,464.25,464.25,464.25,464.25,1
20140501|2013-10-17 21:30,18,463.75,463.75,463.75,463.75,1
20140501|2013-10-17 22:00,18,463.75,464,463.75,464,8
20140501|2013-10-17 22:30,18,464.5,464.5,464.5,464.5,7
20140501|2013-10-17 23:00,18,464.75,465,464.75,465,13
20140501|2013-10-17 23:30,18,465,465,465,465,3
20140501|2013-10-18 00:30,18,465,465,465,465,1
20140501|2013-10-18 01:00,18,465,465,465,465,3
20140501|2013-10-18 01:30,18,465,465.25,465,465,10
20140501|2013-10-18 02:30,18,465.5,466,465.5,465.75,8
20140501|2013-10-18 03:00,18,465.75,466,465.5,465.5,5
20140501|2013-10-18 03:30,18,466,466,465.75,466,9
20140501|2013-10-18 04:00,18,466,466,466,466,48
20140501|2013-10-18 04:30,18,466.25,466.25,466.25,466.25,3
20140501|2013-10-18 05:00,18,466.5,466.5,466.5,466.5,2
20140501|2013-10-18 05:30,18,466.5,467.25,466.25,467.25,52
20140501|2013-10-18 06:00,18,467.5,467.75,467.25,467.25,23
20140501|2013-10-18 06:30,18,467.25,467.25,466.75,467,18
20140501|2013-10-18 07:00,18,466.75,466.75,466.25,466.5,35
20140501|2013-10-18 07:30,18,466.75,466.75,466.5,466.5,9
20140501|2013-10-18 08:30,18,466.5,466.5,463.5,463.75,344
20140501|2013-10-18 09:00,18,463.75,464.5,463,464,163
20140501|2013-10-18 09:30,18,464.25,467.5,463.75,467.5,302
20140501|2013-10-18 10:00,18,467.5,468.5,465,465,767
20140501|2013-10-18 10:30,18,465,465,463.75,464.75,265
20140501|2013-10-18 11:00,18,464.75,464.75,463.5,464,107
20140501|2013-10-18 11:30,18,463.75,464,463.25,464,79
20140501|2013-10-18 12:00,18,463.75,464.5,463.75,464,87
20140501|2013-10-18 12:30,18,464,464.5,463.5,464.5,117
20140501|2013-10-18 13:00,18,464.5,464.5,461.5,462.25,450
20140501|2013-10-20 19:00,21,461.25,462.5,461.25,462.25,89
20140501|2013-10-20 19:30,21,462.25,462.25,461.75,461.75,6
20140501|2013-10-20 20:00,21,461,461,461,461,1
20140501|2013-10-20 20:30,21,461.5,461.5,461.5,461.5,3
20140501|2013-10-20 21:00,21,461,461.25,461,461.25,4
20140501|2013-10-20 21:30,21,461,461,461,461,4
20140501|2013-10-20 22:00,21,461.25,461.5,461.25,461.5,2
20140501|2013-10-21 01:30,21,462.25,462.25,462.25,462.25,1
20140501|2013-10-21 02:30,21,462,462.25,462,462.25,3
20140501|2013-10-21 03:00,21,462.5,462.75,462.5,462.75,16
20140501|2013-10-21 03:30,21,462.75,463.5,462.75,463.5,11
20140501|2013-10-21 04:00,21,463.5,463.75,463.5,463.75,2
20140501|2013-10-21 04:30,21,464,464,464,464,1
20140501|2013-10-21 05:00,21,464.25,464.5,464.25,464.5,2
20140501|2013-10-21 05:30,21,465,465,464.5,464.5,7
20140501|2013-10-21 06:30,21,464,464,463.25,463.25,5
20140501|2013-10-21 07:00,21,462.5,462.5,461.5,461.5,14
20140501|2013-10-21 07:30,21,461.75,461.75,461.25,461.25,9
20140501|2013-10-21 08:30,21,461,462.5,459,461.75,753
20140501|2013-10-21 09:00,21,462,463.5,461.75,462.75,165
20140501|2013-10-21 09:30,21,462.5,462.5,460,462.25,321
20140501|2013-10-21 10:00,21,462.25,462.25,460.5,460.75,121
20140501|2013-10-21 10:30,21,460.75,461,460.5,461,121
20140501|2013-10-21 11:00,21,461,461,460.5,460.75,83
20140501|2013-10-21 11:30,21,460.75,462,460.5,462,214
20140501|2013-10-21 12:00,21,462,464.25,462,464,245
20140501|2013-10-21 12:30,21,464,465,463.75,464.25,187
20140501|2013-10-21 13:00,21,464.5,465.75,464.5,465.25,426
20140501|2013-10-21 19:00,22,464.75,465.25,464.25,464.5,24
20140501|2013-10-21 19:30,22,464.5,464.5,464.5,464.5,30
20140501|2013-10-21 20:00,22,464.5,464.5,464.25,464.25,34
20140501|2013-10-21 20:30,22,464,464,464,464,22
20140501|2013-10-21 21:00,22,464.25,464.25,464.25,464.25,1
20140501|2013-10-22 00:00,22,464,464,464,464,3
20140501|2013-10-22 01:30,22,463.75,463.75,463.75,463.75,1
20140501|2013-10-22 02:00,22,464,464,464,464,2
20140501|2013-10-22 02:30,22,464,464.5,464,464.5,2
20140501|2013-10-22 03:00,22,464.5,464.5,464.5,464.5,3
20140501|2013-10-22 04:00,22,464.75,465.25,464.75,465.25,9
20140501|2013-10-22 04:30,22,465.25,465.25,465.25,465.25,3
20140501|2013-10-22 05:00,22,465.5,465.5,465,465,13
20140501|2013-10-22 05:30,22,464.75,465,464.75,464.75,49
20140501|2013-10-22 06:00,22,464,464,464,464,10
20140501|2013-10-22 06:30,22,464,464,462.25,463.25,212
20140501|2013-10-22 07:00,22,463.25,463.5,463.25,463.25,50
20140501|2013-10-22 07:30,22,463.5,464.25,463.5,464,7
20140501|2013-10-22 08:30,22,464,464.25,462.5,463.25,234
20140501|2013-10-22 09:00,22,463.5,463.5,462.25,462.5,305
20140501|2013-10-22 09:30,22,462,463,460.5,461,355
20140501|2013-10-22 10:00,22,461,461.25,459.75,460,342
20140501|2013-10-22 10:30,22,459.75,461.25,459.75,461,199
20140501|2013-10-22 11:00,22,460.5,461,460,460,122
20140501|2013-10-22 11:30,22,460.25,460.75,460.25,460.5,196
20140501|2013-10-22 12:00,22,460.25,461,460.25,460.75,57
20140501|2013-10-22 12:30,22,460.75,461.75,460.75,461,85
20140501|2013-10-22 13:00,22,460.75,461,458.75,458.75,364
20140501|2013-10-22 19:00,23,459,459.75,459,459.75,17
20140501|2013-10-22 19:30,23,459,459,459,459,20
20140501|2013-10-22 20:00,23,459.75,459.75,459.75,459.75,1
20140501|2013-10-22 20:30,23,460.5,460.75,460.5,460.75,2
20140501|2013-10-23 00:00,23,461,461,460.75,460.75,3
20140501|2013-10-23 00:30,23,461.25,461.25,461.25,461.25,1
20140501|2013-10-23 01:00,23,461.5,461.5,461.25,461.25,3
20140501|2013-10-23 02:00,23,460.75,460.75,460.75,460.75,2
20140501|2013-10-23 02:30,23,461.5,463.25,461.5,463,14
20140501|2013-10-23 03:00,23,463.25,463.25,463.25,463.25,6
20140501|2013-10-23 04:00,23,463,463,463,463,2
20140501|2013-10-23 04:30,23,463.25,463.5,462.75,463.5,7
20140501|2013-10-23 06:00,23,463.25,463.25,463.25,463.25,11
20140501|2013-10-23 06:30,23,463,463,462.25,462.25,9
20140501|2013-10-23 07:00,23,462.5,462.5,462,462.25,9
20140501|2013-10-23 07:30,23,462,462.25,461.5,461.75,13
20140501|2013-10-23 08:30,23,461.75,463.75,460.75,463,439
20140501|2013-10-23 09:00,23,462.75,463.25,462,463.25,168
20140501|2013-10-23 09:30,23,463.25,467,463.25,465.25,472
20140501|2013-10-23 10:00,23,465.25,466.25,465.25,466.25,379
20140501|2013-10-23 10:30,23,466.25,467,465.25,465.5,313
20140501|2013-10-23 11:00,23,466.25,466.25,464.75,464.75,448
20140501|2013-10-23 11:30,23,465,465,463.5,463.5,172
20140501|2013-10-23 12:00,23,463.75,464.5,463.25,463.75,148
20140501|2013-10-23 12:30,23,464,464.75,463.75,464.75,166
20140501|2013-10-23 13:00,23,464.75,465.25,463.25,463.5,552
20140501|2013-10-23 19:00,24,463,463,462.5,462.75,29
20140501|2013-10-23 19:30,24,463,463.5,463,463.5,33
20140501|2013-10-23 20:00,24,463.25,463.25,463.25,463.25,20
20140501|2013-10-23 20:30,24,463,463,463,463,2
20140501|2013-10-23 21:00,24,463,463,463,463,2
20140501|2013-10-23 21:30,24,463,463,462.75,462.75,53
20140501|2013-10-23 23:30,24,463.25,463.25,463,463,3
20140501|2013-10-24 00:00,24,463.5,463.5,463.5,463.5,5
20140501|2013-10-24 00:30,24,463.75,464,463.75,464,2
20140501|2013-10-24 01:00,24,464,464,464,464,8
20140501|2013-10-24 03:00,24,465,465.25,465,465.25,5
20140501|2013-10-24 03:30,24,465,465,465,465,8
20140501|2013-10-24 04:00,24,465,465,464.25,464.25,3
20140501|2013-10-24 04:30,24,463.5,464,463.5,464,2
20140501|2013-10-24 05:30,24,464,464.25,464,464.25,3
20140501|2013-10-24 06:00,24,464.25,464.25,463.5,463.5,16
20140501|2013-10-24 06:30,24,462.75,462.75,461.75,462,8
20140501|2013-10-24 07:00,24,461.75,462,461.5,461.75,9
20140501|2013-10-24 07:30,24,462.25,462.25,461.75,462,273
20140501|2013-10-24 08:30,24,462,462.75,460.75,462.75,422
20140501|2013-10-24 09:00,24,462.75,465,462.5,464.5,225
20140501|2013-10-24 09:30,24,464.25,464.25,459.5,460,766
20140501|2013-10-24 10:00,24,460,460.5,459.75,460,387
20140501|2013-10-24 10:30,24,460.25,460.25,459.25,460.25,328
20140501|2013-10-24 11:00,24,460,461,459.75,460.5,198
20140501|2013-10-24 11:30,24,460.75,462.75,460.5,462.5,263
20140501|2013-10-24 12:00,24,462.5,463,461.75,462.75,229
20140501|2013-10-24 12:30,24,463,463,460.75,461.25,155
20140501|2013-10-24 13:00,24,461,461.5,460.5,461.25,290
20140501|2013-10-24 19:00,25,461,461,461,461,22
20140501|2013-10-24 19:30,25,461,461,461,461,1
20140501|2013-10-24 20:00,25,461,461,461,461,1
20140501|2013-10-24 22:00,25,461.25,461.25,461.25,461.25,2
20140501|2013-10-24 23:00,25,462,462,462,462,4
20140501|2013-10-25 00:30,25,462.25,462.25,462.25,462.25,2
20140501|2013-10-25 01:00,25,462.25,462.25,462.25,462.25,9
20140501|2013-10-25 02:30,25,460.5,460.75,460.5,460.75,14
20140501|2013-10-25 03:00,25,461.25,461.25,461.25,461.25,2
20140501|2013-10-25 03:30,25,462,462,461.75,461.75,3
20140501|2013-10-25 04:00,25,462.75,462.75,462.5,462.5,7
20140501|2013-10-25 04:30,25,462.75,462.75,462.75,462.75,1
20140501|2013-10-25 05:30,25,462.5,462.5,462.5,462.5,11
20140501|2013-10-25 06:30,25,461.25,461.25,461.25,461.25,4
20140501|2013-10-25 07:00,25,461.5,461.5,460.5,461,158
20140501|2013-10-25 07:30,25,460.75,461,460.5,461,14
20140501|2013-10-25 08:30,25,460.5,462,460.5,461.25,475
20140501|2013-10-25 09:00,25,461.25,462.5,460.75,462.25,268
20140501|2013-10-25 09:30,25,462.25,462.5,461,461.75,342
20140501|2013-10-25 10:00,25,461.5,461.5,460.75,461.25,161
20140501|2013-10-25 10:30,25,461.25,461.5,460.75,461,151
20140501|2013-10-25 11:00,25,461,461.25,460.75,460.75,192
20140501|2013-10-25 11:30,25,461,461.5,460.75,461,77
20140501|2013-10-25 12:00,25,461,461,460.5,460.75,274
20140501|2013-10-25 12:30,25,460.75,461.5,460.5,461.25,207
20140501|2013-10-25 13:00,25,461,461.25,459.75,460.5,335
20140501|2013-10-27 19:00,28,459.5,460,459,459,162
20140501|2013-10-27 19:30,28,459.25,460,459.25,460,8
20140501|2013-10-27 21:00,28,459.25,459.25,459.25,459.25,1
20140501|2013-10-27 22:00,28,459,459,459,459,5
20140501|2013-10-27 23:00,28,459.25,459.25,459,459,3
20140501|2013-10-27 23:30,28,459,459,459,459,1
20140501|2013-10-28 00:30,28,459.25,459.25,458.75,458.75,6
20140501|2013-10-28 02:00,28,459,459,459,459,1
20140501|2013-10-28 02:30,28,459.5,459.5,459.5,459.5,2
20140501|2013-10-28 03:00,28,459.5,460,459.5,460,6
20140501|2013-10-28 03:30,28,460.5,460.5,460.5,460.5,6
20140501|2013-10-28 04:00,28,460,460,460,460,70
20140501|2013-10-28 05:00,28,459.75,459.75,459.75,459.75,2
20140501|2013-10-28 05:30,28,460,460.5,460,460.25,153
20140501|2013-10-28 06:00,28,460.25,460.25,459.75,459.75,11
20140501|2013-10-28 06:30,28,459.25,459.25,458.75,459,13
20140501|2013-10-28 07:00,28,458.75,459,458.75,459,28
20140501|2013-10-28 07:30,28,458.75,459,458.75,458.75,7
20140501|2013-10-28 08:30,28,458.75,458.75,454,454.5,879
20140501|2013-10-28 09:00,28,454.5,455.75,454.5,455.25,162
20140501|2013-10-28 09:30,28,455.25,455.25,452,453,683
20140501|2013-10-28 10:00,28,452.75,453.75,452.25,453,284
20140501|2013-10-28 10:30,28,452.5,453,451.75,452,1059
20140501|2013-10-28 11:00,28,452,452.5,451.75,452.5,208
20140501|2013-10-28 11:30,28,452.25,452.75,451.75,452,119
20140501|2013-10-28 12:00,28,452,452.25,451.25,452.25,168
20140501|2013-10-28 12:30,28,452,452.75,451.75,452.75,80
20140501|2013-10-28 13:00,28,452.75,453,451.25,451.25,365
20140501|2013-10-28 19:00,29,451,451.5,451,451.5,35
20140501|2013-10-28 19:30,29,451.25,451.5,451.25,451.5,20
20140501|2013-10-28 20:00,29,451.5,451.5,451.5,451.5,2
20140501|2013-10-28 21:00,29,451.5,451.5,451.5,451.5,1
20140501|2013-10-28 22:30,29,451.5,451.5,451.5,451.5,5
20140501|2013-10-28 23:00,29,451.75,451.75,451.75,451.75,1
20140501|2013-10-28 23:30,29,451.75,451.75,451.75,451.75,3
20140501|2013-10-29 02:00,29,451.75,451.75,451.75,451.75,1
20140501|2013-10-29 02:30,29,451.75,451.75,451.75,451.75,1
20140501|2013-10-29 03:00,29,451.75,451.75,451.5,451.5,2
20140501|2013-10-29 04:00,29,451.5,451.5,451.5,451.5,11
20140501|2013-10-29 05:00,29,451.25,451.25,451.25,451.25,118
20140501|2013-10-29 05:30,29,451.25,451.25,451.25,451.25,1
20140501|2013-10-29 06:00,29,451,451,450.25,450.5,133
20140501|2013-10-29 06:30,29,450.5,450.75,450.25,450.25,136
20140501|2013-10-29 07:00,29,450.25,450.75,450.25,450.75,33
20140501|2013-10-29 07:30,29,450.5,450.75,450.5,450.75,43
20140501|2013-10-29 08:30,29,451,453.5,450.75,453,444
20140501|2013-10-29 09:00,29,453.25,455,453,453.5,334
20140501|2013-10-29 09:30,29,453.5,454.5,451.5,452.5,378
20140501|2013-10-29 10:00,29,452.5,452.5,450.25,450.25,542
20140501|2013-10-29 10:30,29,450.25,451,449.5,450.5,2109
20140501|2013-10-29 11:00,29,450.75,452.25,450,451.75,283
20140501|2013-10-29 11:30,29,452,452.5,450.75,450.75,225
20140501|2013-10-29 12:00,29,451,451.5,450.5,451.25,88
20140501|2013-10-29 12:30,29,451.25,452,451,451.5,57
20140501|2013-10-29 13:00,29,451.25,453.25,451,453,383
20140501|2013-10-29 19:00,30,452.5,452.5,452.25,452.25,17
20140501|2013-10-29 19:30,30,452,452,452,452,6
20140501|2013-10-29 21:00,30,452,453,452,453,7
20140501|2013-10-29 21:30,30,453,453,453,453,3
20140501|2013-10-29 23:00,30,453.5,453.5,453.5,453.5,4
20140501|2013-10-30 01:00,30,453.25,453.25,453.25,453.25,2
20140501|2013-10-30 01:30,30,453,453,452.5,452.5,6
20140501|2013-10-30 02:00,30,453,453.25,453,453.25,2
20140501|2013-10-30 02:30,30,453.75,454,453.75,454,37
20140501|2013-10-30 03:00,30,453.75,454,453.25,453.25,14
20140501|2013-10-30 05:00,30,453.5,453.5,453.5,453.5,2
20140501|2013-10-30 05:30,30,453.75,454,453.75,454,3
20140501|2013-10-30 06:00,30,454,454.25,454,454.25,12
20140501|2013-10-30 06:30,30,454.5,455.25,454.5,455,25
20140501|2013-10-30 07:00,30,455,455,454,454,9
20140501|2013-10-30 07:30,30,453.75,453.75,453,453,21
20140501|2013-10-30 08:30,30,453.5,455,452.75,453.25,232
20140501|2013-10-30 09:00,30,453.25,453.25,452,452.25,540
20140501|2013-10-30 09:30,30,452,452.75,450,450.75,695
20140501|2013-10-30 10:00,30,450.75,451,449.25,449.75,470
20140501|2013-10-30 10:30,30,449.75,450.5,449.5,449.75,608
20140501|2013-10-30 11:00,30,449.5,450.25,449.5,450,51
20140501|2013-10-30 11:30,30,450,450.5,449.75,450.25,195
20140501|2013-10-30 12:00,30,450.25,450.5,450,450.25,251
20140501|2013-10-30 12:30,30,450.5,451,450,450.75,627
20140501|2013-10-30 13:00,30,450.75,450.75,449.5,450,503
20140501|2013-10-30 19:00,31,450,450,450,450,75
20140501|2013-10-30 20:00,31,450.5,451,450.5,451,7
20140501|2013-10-30 20:30,31,451.5,451.5,451.5,451.5,2
20140501|2013-10-30 21:00,31,451.5,451.5,451,451.25,78
20140501|2013-10-30 21:30,31,451.5,451.5,451.25,451.25,32
20140501|2013-10-30 22:00,31,451.5,452,451,452,170
20140501|2013-10-30 22:30,31,451.5,451.5,451,451,81
20140501|2013-10-30 23:00,31,451,451,451,451,3
20140501|2013-10-30 23:30,31,451.5,451.75,451.5,451.75,3
20140501|2013-10-31 00:30,31,451.5,451.5,451.5,451.5,6
20140501|2013-10-31 01:00,31,451.75,451.75,451.75,451.75,2
20140501|2013-10-31 01:30,31,452,452,452,452,2
20140501|2013-10-31 02:00,31,452.25,452.5,452.25,452.5,4
20140501|2013-10-31 02:30,31,452,452,452,452,3
20140501|2013-10-31 03:30,31,452,452.5,452,452,14
20140501|2013-10-31 04:00,31,452,452.5,452,452.5,14
20140501|2013-10-31 04:30,31,452.5,453.75,452.5,453.75,17
20140501|2013-10-31 05:00,31,453.75,454.5,453.75,454,21
20140501|2013-10-31 05:30,31,454,455.5,454,455.25,23
20140501|2013-10-31 06:00,31,455,455.5,454.75,454.75,24
20140501|2013-10-31 06:30,31,455,455,453.75,454,172
20140501|2013-10-31 07:00,31,453.75,454,452.75,454,184
20140501|2013-10-31 07:30,31,454,455.5,454,454,331
20140501|2013-10-31 08:30,31,454,455.25,450,451,1057
20140501|2013-10-31 09:00,31,451,452.5,450.75,451,536
20140501|2013-10-31 09:30,31,451,451.75,449.5,451.25,536
20140501|2013-10-31 10:00,31,451.5,451.5,449.5,450.25,1210
20140501|2013-10-31 10:30,31,450.5,450.75,449.75,450,704
20140501|2013-10-31 11:00,31,450,450,448.5,448.5,579
20140501|2013-10-31 11:30,31,448.5,448.5,446.75,447,1060
20140501|2013-10-31 12:00,31,447,448.75,446.75,448.25,196
20140501|2013-10-31 12:30,31,448.5,448.5,446.75,447,361
20140501|2013-10-31 13:00,31,447,448.5,446.75,447.25,465
20140501|2013-10-31 19:00,1,447,447.25,446.75,447,41
20140501|2013-10-31 21:30,1,447.5,447.5,447.5,447.5,2
20140501|2013-10-31 23:00,1,447.75,447.75,447.75,447.75,2
20140501|2013-11-01 00:30,1,447.5,447.5,447.5,447.5,1
20140501|2013-11-01 01:00,1,447.75,447.75,447.75,447.75,1
20140501|2013-11-01 01:30,1,447.75,447.75,447.75,447.75,1
20140501|2013-11-01 02:00,1,447.75,447.75,447.75,447.75,2
20140501|2013-11-01 02:30,1,447.25,447.25,447,447,15
20140501|2013-11-01 03:00,1,447.5,447.5,447.25,447.25,6
20140501|2013-11-01 03:30,1,447.25,447.75,447,447,6
20140501|2013-11-01 04:00,1,447.75,447.75,447.75,447.75,2
20140501|2013-11-01 04:30,1,447.75,447.75,447.75,447.75,2
20140501|2013-11-01 05:00,1,447,447,447,447,2
20140501|2013-11-01 05:30,1,447,447.25,447,447,9
20140501|2013-11-01 06:00,1,446.5,446.5,446,446,21
20140501|2013-11-01 06:30,1,446,446.25,445.75,445.75,25
20140501|2013-11-01 07:00,1,446,446,445.5,445.5,4
20140501|2013-11-01 07:30,1,445.75,445.75,445.5,445.75,16
20140501|2013-11-01 08:30,1,445.5,447.5,445.25,446.5,715
20140501|2013-11-01 09:00,1,446.75,446.75,445.5,445.75,518
20140501|2013-11-01 09:30,1,445.5,446,445,445,501
20140501|2013-11-01 10:00,1,445,446.75,444.5,446,569
20140501|2013-11-01 10:30,1,446,448,445,447.25,842
20140501|2013-11-01 11:00,1,447.25,447.75,446,446.25,447
20140501|2013-11-01 11:30,1,446.25,446.75,445.25,445.75,419
20140501|2013-11-01 12:00,1,445.75,447,445,446.75,390
20140501|2013-11-01 12:30,1,447,447,445,445.25,560
20140501|2013-11-01 13:00,1,445.25,446,444.75,445,856
20140501|2013-11-03 19:00,4,445,445.5,445,445.25,117
20140501|2013-11-03 19:30,4,445.5,445.5,445.25,445.25,2
20140501|2013-11-03 20:00,4,445.5,445.5,445.5,445.5,4
20140501|2013-11-03 21:00,4,445.5,445.5,445.5,445.5,4
20140501|2013-11-03 21:30,4,445.5,445.5,445.5,445.5,15
20140501|2013-11-03 22:00,4,445.25,445.5,445.25,445.5,7
20140501|2013-11-03 22:30,4,445.75,445.75,445.5,445.5,7
20140501|2013-11-03 23:30,4,445.5,445.75,445.5,445.75,5
20140501|2013-11-04 00:00,4,445.75,445.75,445.75,445.75,5
20140501|2013-11-04 00:30,4,445.75,445.75,445.75,445.75,1
20140501|2013-11-04 01:00,4,445.5,445.5,445.5,445.5,2
20140501|2013-11-04 01:30,4,445.75,445.75,445.75,445.75,9
20140501|2013-11-04 02:00,4,445.75,445.75,445.5,445.5,6
20140501|2013-11-04 02:30,4,445.75,445.75,445.5,445.5,4
20140501|2013-11-04 03:30,4,445.5,445.5,445.5,445.5,2
20140501|2013-11-04 04:00,4,445.5,445.5,445.5,445.5,2
20140501|2013-11-04 04:30,4,445.5,445.5,445.5,445.5,1
20140501|2013-11-04 05:00,4,445.5,445.75,445.5,445.75,11
20140501|2013-11-04 05:30,4,446,446,446,446,2
20140501|2013-11-04 06:00,4,446,446,445.75,445.75,3
20140501|2013-11-04 06:30,4,445.5,445.75,445.25,445.25,7
20140501|2013-11-04 07:00,4,445,445,444.5,444.5,38
20140501|2013-11-04 07:30,4,444.5,444.75,444.25,444.75,44
20140501|2013-11-04 08:30,4,444.25,447.5,444.25,446.5,741
20140501|2013-11-04 09:00,4,446.5,447.5,445.75,446.5,287
20140501|2013-11-04 09:30,4,446.5,446.5,445.25,446,307
20140501|2013-11-04 10:00,4,445.75,446.25,445,445.25,311
20140501|2013-11-04 10:30,4,445.25,446,445,446,157
20140501|2013-11-04 11:00,4,445.75,446,444.75,444.75,243
20140501|2013-11-04 11:30,4,444.75,445,444.5,444.5,232
20140501|2013-11-04 12:00,4,444.75,445.5,444.5,445.5,234
20140501|2013-11-04 12:30,4,445.25,446,445,445.25,585
20140501|2013-11-04 13:00,4,445.25,445.5,444.25,444.75,423
20140501|2013-11-04 19:00,5,444.25,444.25,444,444,122
20140501|2013-11-04 19:30,5,444,444.25,443.75,444.25,23
20140501|2013-11-04 20:00,5,444.25,444.25,444.25,444.25,49
20140501|2013-11-04 20:30,5,444.25,444.5,444.25,444.5,4
20140501|2013-11-04 21:00,5,444.25,444.25,444.25,444.25,4
20140501|2013-11-04 21:30,5,444.25,444.25,444.25,444.25,17
20140501|2013-11-04 23:00,5,444.25,444.25,444,444,8
20140501|2013-11-04 23:30,5,444,444.25,444,444,4
20140501|2013-11-05 00:00,5,444,444,444,444,3
20140501|2013-11-05 00:30,5,444.25,444.25,444.25,444.25,8
20140501|2013-11-05 01:00,5,444.25,444.25,444.25,444.25,1
20140501|2013-11-05 01:30,5,444.25,444.5,444.25,444.5,9
20140501|2013-11-05 02:00,5,444.25,444.25,444.25,444.25,10
20140501|2013-11-05 03:00,5,444.5,444.5,444.25,444.5,26
20140501|2013-11-05 04:00,5,444.75,444.75,444.75,444.75,2
20140501|2013-11-05 04:30,5,444.5,445,444.5,445,117
20140501|2013-11-05 05:30,5,445,445,444.75,444.75,7
20140501|2013-11-05 06:00,5,445,445,444.75,445,6
20140501|2013-11-05 06:30,5,444.75,444.75,444.5,444.5,4
20140501|2013-11-05 07:00,5,444.75,444.75,444.25,444.25,73
20140501|2013-11-05 07:30,5,444.25,444.25,444,444.25,13
20140501|2013-11-05 08:30,5,444,444.5,444,444,725
20140501|2013-11-05 09:00,5,444,444,443.5,443.75,1225
20140501|2013-11-05 09:30,5,444,444.75,444,444.25,998
20140501|2013-11-05 10:00,5,444.25,444.75,443.75,444,430
20140501|2013-11-05 10:30,5,444,444,442.75,442.75,352
20140501|2013-11-05 11:00,5,443,443.75,442.75,443,580
20140501|2013-11-05 11:30,5,442.75,443.75,442.25,443.25,574
20140501|2013-11-05 12:00,5,443.25,443.75,442.75,443,852
20140501|2013-11-05 12:30,5,443.25,443.5,442.75,443.25,650
20140501|2013-11-05 13:00,5,443.25,444.25,443.25,444,339
20140501|2013-11-05 19:00,6,443,443,442.75,442.75,102
20140501|2013-11-05 19:30,6,442.75,443,442.75,442.75,67
20140501|2013-11-05 20:00,6,442.75,442.75,442.75,442.75,12
20140501|2013-11-05 20:30,6,442.75,442.75,442.75,442.75,14
20140501|2013-11-05 21:30,6,442.75,443,442.75,443,7
20140501|2013-11-05 22:30,6,443,443,443,443,3
20140501|2013-11-05 23:00,6,443,443,443,443,8
20140501|2013-11-06 01:30,6,442.75,442.75,442.75,442.75,3
20140501|2013-11-06 02:00,6,442.75,442.75,442.75,442.75,2
20140501|2013-11-06 02:30,6,442.75,442.75,442.75,442.75,2
20140501|2013-11-06 03:00,6,442.75,443,442.75,443,9
20140501|2013-11-06 03:30,6,442.75,443,442.75,443,7
20140501|2013-11-06 05:00,6,443.25,444.25,443.25,444.25,38
20140501|2013-11-06 05:30,6,444.25,444.25,444,444,9
20140501|2013-11-06 06:00,6,444.25,444.25,443.75,443.75,8
20140501|2013-11-06 06:30,6,443.75,443.75,443.5,443.5,21
20140501|2013-11-06 07:00,6,443.5,443.5,443,443,24
20140501|2013-11-06 07:30,6,443.25,443.5,443,443.25,15
20140501|2013-11-06 08:30,6,443,444.25,442.5,443.75,280
20140501|2013-11-06 09:00,6,443.75,444,443,443.25,628
20140501|2013-11-06 09:30,6,443.25,443.25,442.5,442.75,976
20140501|2013-11-06 10:00,6,442.5,442.75,441.5,441.5,535
20140501|2013-11-06 10:30,6,441.25,441.5,440.25,440.25,385
20140501|2013-11-06 11:00,6,440.5,440.75,440.25,440.5,543
20140501|2013-11-06 11:30,6,440.25,440.75,440.25,440.25,523
20140501|2013-11-06 12:00,6,440.5,440.75,440.25,440.5,466
20140501|2013-11-06 12:30,6,440.75,441,439.75,440.25,901
20140501|2013-11-06 13:00,6,440.25,440.75,438.75,438.75,421
20140501|2013-11-06 19:00,7,439,439,438.75,438.75,29
20140501|2013-11-06 19:30,7,438.75,439,438.75,438.75,16
20140501|2013-11-06 20:00,7,438.75,438.75,438.75,438.75,25
20140501|2013-11-06 20:30,7,438.5,438.5,438.5,438.5,44
20140501|2013-11-06 21:30,7,438.75,438.75,438.75,438.75,1
20140501|2013-11-06 22:00,7,438.75,438.75,438.75,438.75,16
20140501|2013-11-06 23:30,7,438.5,438.5,438.5,438.5,3
20140501|2013-11-07 01:30,7,438.5,438.75,438.5,438.5,15
20140501|2013-11-07 02:00,7,439,439,438.75,438.75,5
20140501|2013-11-07 02:30,7,438.75,439,438.75,438.75,10
20140501|2013-11-07 03:00,7,438.75,438.75,438.25,438.75,57
20140501|2013-11-07 03:30,7,438.75,438.75,438.75,438.75,7
20140501|2013-11-07 04:00,7,438.5,438.75,438.5,438.75,4
20140501|2013-11-07 04:30,7,438.5,438.75,438.5,438.75,26
20140501|2013-11-07 05:00,7,439,439.25,438.75,439.25,20
20140501|2013-11-07 05:30,7,439.25,439.75,439.25,439.75,86
20140501|2013-11-07 06:00,7,439.75,440.5,439.75,440.25,41
20140501|2013-11-07 06:30,7,440.25,440.25,440,440.25,18
20140501|2013-11-07 07:00,7,440.5,440.5,439.5,439.75,81
20140501|2013-11-07 07:30,7,439.5,440.25,439.5,440,54
20140501|2013-11-07 08:30,7,440,442.25,440,441.5,1098
20140501|2013-11-07 09:00,7,441.5,441.75,440.75,441.5,653
20140501|2013-11-07 09:30,7,442,442.75,440.5,441.5,920
20140501|2013-11-07 10:00,7,441.5,441.75,440.25,441,600
20140501|2013-11-07 10:30,7,441,441.5,440.25,440.75,410
20140501|2013-11-07 11:00,7,440.75,441.75,440.75,441,861
20140501|2013-11-07 11:30,7,440.75,441,440,440.5,893
20140501|2013-11-07 12:00,7,440.5,441,439.75,440.5,504
20140501|2013-11-07 12:30,7,440.5,440.75,439.5,440.5,337
20140501|2013-11-07 13:00,7,440.25,441,439.25,440.5,922
20140501|2013-11-07 19:00,8,439.25,439.5,439.25,439.25,90
20140501|2013-11-07 19:30,8,439.25,439.25,439.25,439.25,19
20140501|2013-11-07 21:00,8,439.25,439.25,439.25,439.25,1
20140501|2013-11-07 21:30,8,439.25,439.5,439.25,439.5,20
20140501|2013-11-07 22:00,8,439.5,439.5,439.5,439.5,3
20140501|2013-11-07 23:30,8,439.75,439.75,439.75,439.75,5
20140501|2013-11-08 00:00,8,439.75,439.75,439.75,439.75,5
20140501|2013-11-08 01:00,8,439.75,439.75,439.5,439.5,6
20140501|2013-11-08 01:30,8,439.75,440,439.75,440,41
20140501|2013-11-08 02:00,8,440,440,439.75,440,6
20140501|2013-11-08 02:30,8,440,440,439.75,439.75,21
20140501|2013-11-08 03:00,8,440.25,440.25,440.25,440.25,3
20140501|2013-11-08 03:30,8,440,440,440,440,3
20140501|2013-11-08 04:00,8,440.5,440.75,440,440.75,17
20140501|2013-11-08 04:30,8,440.75,440.75,440.5,440.75,7
20140501|2013-11-08 05:00,8,441,441,440.75,440.75,7
20140501|2013-11-08 05:30,8,440.75,440.75,440.75,440.75,7
20140501|2013-11-08 06:00,8,440.75,441.25,440.75,441,243
20140501|2013-11-08 06:30,8,441,441.25,441,441,22
20140501|2013-11-08 07:00,8,440.75,441,440.25,440.25,72
20140501|2013-11-08 07:30,8,440.25,440.5,439.75,439.75,28
20140501|2013-11-08 08:30,8,439.75,440,438.75,439,818
20140501|2013-11-08 09:00,8,439,439.5,439,439.25,998
20140501|2013-11-08 09:30,8,439,439.25,437.75,438,908
20140501|2013-11-08 10:00,8,438,438.25,435.75,435.75,695
20140501|2013-11-08 10:30,8,436,437.5,435.25,436,1029
20140501|2013-11-08 11:00,8,439,449,437.5,441.25,2930
20140501|2013-11-08 11:30,8,441.25,444.75,441.25,444.75,1342
20140501|2013-11-08 12:00,8,444.75,445.5,441,442,592
20140501|2013-11-08 12:30,8,442.25,445.75,442.25,444.75,979
20140501|2013-11-08 13:00,8,444.75,447.5,444,446.25,1868
20140501|2013-11-10 19:00,11,447.5,450.5,447.5,450.25,275
20140501|2013-11-10 19:30,11,450,450,450,450,10
20140501|2013-11-10 20:00,11,449.25,449.25,449.25,449.25,4
20140501|2013-11-10 21:00,11,449,449,449,449,2
20140501|2013-11-10 21:30,11,449.5,449.5,449,449,9
20140501|2013-11-10 22:00,11,449,449,449,449,1
20140501|2013-11-11 00:00,11,449.25,449.5,449.25,449.5,3
20140501|2013-11-11 00:30,11,449.25,449.5,449.25,449.5,3
20140501|2013-11-11 01:00,11,449.25,449.25,449.25,449.25,1
20140501|2013-11-11 01:30,11,449,449,449,449,2
20140501|2013-11-11 02:00,11,448.75,449,448.75,448.75,9
20140501|2013-11-11 02:30,11,449.25,450,449.25,450,6
20140501|2013-11-11 03:00,11,450.25,450.75,450.25,450.75,5
20140501|2013-11-11 04:30,11,451.5,452.25,451.5,452,20
20140501|2013-11-11 05:00,11,451.75,451.75,451.75,451.75,1
20140501|2013-11-11 05:30,11,452.25,452.25,450.5,450.5,31
20140501|2013-11-11 06:00,11,450,450.5,450,450.5,132
20140501|2013-11-11 06:30,11,449.75,449.75,449.25,449.25,130
20140501|2013-11-11 07:00,11,449.5,451.25,449.25,451.25,677
20140501|2013-11-11 07:30,11,451.25,451.25,450,450,89
20140501|2013-11-11 08:30,11,449.75,452.5,449.5,452.25,763
20140501|2013-11-11 09:00,11,452.25,453.75,451.75,453.5,796
20140501|2013-11-11 09:30,11,453.5,455.5,453.5,454.25,778
20140501|2013-11-11 10:00,11,454,456,454,455.5,370
20140501|2013-11-11 10:30,11,455.5,456.5,454.25,456.25,541
20140501|2013-11-11 11:00,11,456.5,457.25,456,457.25,598
20140501|2013-11-11 11:30,11,457.25,457.5,455.25,455.25,710
20140501|2013-11-11 12:00,11,455.75,456.25,455.25,455.75,431
20140501|2013-11-11 12:30,11,456,457.25,455.75,457.25,421
20140501|2013-11-11 13:00,11,457,457.75,455,455.25,1001
20140501|2013-11-11 19:00,12,455.25,455.5,455,455.5,110
20140501|2013-11-11 19:30,12,455.5,455.5,455.25,455.25,19
20140501|2013-11-11 20:00,12,455.5,455.5,455.5,455.5,7
20140501|2013-11-11 21:00,12,456,456.25,456,456.25,5
20140501|2013-11-11 21:30,12,456.5,457.5,456.5,457.5,12
20140501|2013-11-11 22:00,12,457.25,457.25,457.25,457.25,1
20140501|2013-11-11 22:30,12,457,457,457,457,1
20140501|2013-11-11 23:30,12,457.25,457.25,457.25,457.25,6
20140501|2013-11-12 01:00,12,457.75,457.75,457.5,457.5,11
20140501|2013-11-12 01:30,12,458,458,458,458,2
20140501|2013-11-12 02:00,12,457.75,457.75,457.5,457.75,8
20140501|2013-11-12 02:30,12,457.5,457.5,457.5,457.5,1
20140501|2013-11-12 03:00,12,457.25,457.5,457.25,457.5,5
20140501|2013-11-12 03:30,12,457.25,458.5,457.25,457.75,117
20140501|2013-11-12 04:00,12,458,458,458,458,3
20140501|2013-11-12 04:30,12,458.25,458.25,457.25,457.25,6
20140501|2013-11-12 05:00,12,458.25,458.25,458.25,458.25,4
20140501|2013-11-12 05:30,12,458.5,458.5,458,458.25,12
20140501|2013-11-12 06:00,12,457.75,457.75,457.25,457.25,11
20140501|2013-11-12 06:30,12,456.75,456.75,456.75,456.75,3
20140501|2013-11-12 07:00,12,456.75,457.5,456.75,457,154
20140501|2013-11-12 07:30,12,456.75,456.75,456.5,456.5,11
20140501|2013-11-12 08:30,12,456.5,456.75,451,452,1021
20140501|2013-11-12 09:00,12,452.25,453.75,451.75,453.5,254
20140501|2013-11-12 09:30,12,453.5,455.75,453,454,1081
20140501|2013-11-12 10:00,12,453.75,455,453,453.75,223
20140501|2013-11-12 10:30,12,453.5,454.75,453.25,454.5,378
20140501|2013-11-12 11:00,12,454.5,455,453.75,454.75,217
20140501|2013-11-12 11:30,12,454.5,454.5,454,454,157
20140501|2013-11-12 12:00,12,454,456,453.75,455,529
20140501|2013-11-12 12:30,12,455.25,455.5,454.75,455,206
20140501|2013-11-12 13:00,12,455,455.25,452.25,452.75,516
20140501|2013-11-12 19:00,13,453,453,452.5,452.75,76
20140501|2013-11-12 19:30,13,453,453,452.75,453,14
20140501|2013-11-12 20:30,13,453.25,453.25,453.25,453.25,6
20140501|2013-11-12 21:00,13,453.25,453.5,453.25,453.5,58
20140501|2013-11-12 21:30,13,453,453,453,453,16
20140501|2013-11-12 22:00,13,452.75,452.75,452.75,452.75,1
20140501|2013-11-12 22:30,13,452.5,452.5,452.5,452.5,1
20140501|2013-11-12 23:30,13,452.75,453,452.75,453,7
20140501|2013-11-13 00:00,13,453,453,453,453,3
20140501|2013-11-13 00:30,13,452.75,452.75,452.75,452.75,4
20140501|2013-11-13 01:00,13,452.5,452.5,452.25,452.5,6
20140501|2013-11-13 02:30,13,452.5,452.5,452.5,452.5,4
20140501|2013-11-13 03:00,13,453,453.25,452.75,452.75,9
20140501|2013-11-13 03:30,13,453,453.5,453,453.25,77
20140501|2013-11-13 04:00,13,452.75,452.75,452.75,452.75,3
20140501|2013-11-13 05:30,13,453,453,453,453,5
20140501|2013-11-13 06:00,13,453.25,453.25,453.25,453.25,2
20140501|2013-11-13 06:30,13,453.75,453.75,453.75,453.75,1
20140501|2013-11-13 07:00,13,453.25,454.25,453,454.25,60
20140501|2013-11-13 07:30,13,454.25,454.25,453.75,453.75,22
20140501|2013-11-13 08:30,13,454,454,450.5,450.75,438
20140501|2013-11-13 09:00,13,450.75,452.5,450.25,452,591
20140501|2013-11-13 09:30,13,452.5,452.5,448.75,449.5,337
20140501|2013-11-13 10:00,13,449.25,450.25,448,448.5,420
20140501|2013-11-13 10:30,13,448.5,449.5,448,449.25,457
20140501|2013-11-13 11:00,13,449.25,450,449,450,227
20140501|2013-11-13 11:30,13,450,450.25,448.75,449.75,407
20140501|2013-11-13 12:00,13,450,450.5,449.5,450.5,251
20140501|2013-11-13 12:30,13,450.5,451,449.25,449.5,243
20140501|2013-11-13 13:00,13,449.5,449.5,448,449.5,458
20140501|2013-11-13 19:00,14,448.75,449.5,448.75,448.75,96
20140501|2013-11-13 19:30,14,448.75,448.75,448,448.25,20
20140501|2013-11-13 20:30,14,448.25,448.5,448.25,448.5,6
20140501|2013-11-13 21:00,14,448.25,448.25,448,448,11
20140501|2013-11-13 21:30,14,447.5,447.5,447.25,447.25,8
20140501|2013-11-14 00:30,14,448,448,447.75,447.75,6
20140501|2013-11-14 01:00,14,448.5,448.5,448.5,448.5,3
20140501|2013-11-14 01:30,14,449,449,448.75,448.75,7
20140501|2013-11-14 02:30,14,449,449.5,449,449.5,5
20140501|2013-11-14 03:30,14,449,449,448.5,448.5,10
20140501|2013-11-14 04:30,14,449,449,449,449,2
20140501|2013-11-14 05:00,14,449,449,448.75,448.75,3
20140501|2013-11-14 05:30,14,448.75,448.75,448.5,448.75,16
20140501|2013-11-14 06:30,14,448.5,448.75,448.5,448.5,18
20140501|2013-11-14 07:00,14,448.5,448.75,448.5,448.5,10
20140501|2013-11-14 07:30,14,448.5,448.75,448.5,448.5,44
20140501|2013-11-14 08:30,14,448,449.5,447,447.5,461
20140501|2013-11-14 09:00,14,447.25,448.5,447.25,448,265
20140501|2013-11-14 09:30,14,448,448.25,447,447.5,449
20140501|2013-11-14 10:00,14,447.5,448.25,446.75,447,659
20140501|2013-11-14 10:30,14,447.25,447.25,446,446.5,338
20140501|2013-11-14 11:00,14,446.75,447,444.75,445.5,335
20140501|2013-11-14 11:30,14,445.5,445.75,444.25,444.75,451
20140501|2013-11-14 12:00,14,445,445.75,444.5,445.25,252
20140501|2013-11-14 12:30,14,445.5,445.5,444.5,445,247
20140501|2013-11-14 13:00,14,445,446,444,444.5,534
20140501|2013-11-14 19:00,15,444.5,445.75,444.25,445.25,41
20140501|2013-11-14 19:30,15,444.25,445.25,444.25,445,15
20140501|2013-11-14 20:30,15,445,445,445,445,2
20140501|2013-11-14 21:00,15,445.75,446,445.5,445.5,12
20140501|2013-11-14 21:30,15,446,446,446,446,11
20140501|2013-11-15 01:00,15,446,446,446,446,12
20140501|2013-11-15 01:30,15,446,446,446,446,2
20140501|2013-11-15 02:00,15,446.75,447.5,446.75,447.5,9
20140501|2013-11-15 02:30,15,447.5,447.75,447.5,447.5,21
20140501|2013-11-15 03:00,15,447.5,447.5,447.5,447.5,3
20140501|2013-11-15 04:00,15,446.25,446.25,446,446,34
20140501|2013-11-15 04:30,15,446,446,446,446,1
20140501|2013-11-15 05:00,15,447,447.5,447,447.5,16
20140501|2013-11-15 05:30,15,446.75,446.75,446.25,446.25,4
20140501|2013-11-15 06:00,15,446,446.25,446,446.25,10
20140501|2013-11-15 06:30,15,446.5,446.5,445.5,445.5,79
20140501|2013-11-15 07:00,15,445.5,445.5,445,445.5,56
20140501|2013-11-15 07:30,15,445.75,446,445.5,446,29
20140501|2013-11-15 08:30,15,446,448,445.5,447,309
20140501|2013-11-15 09:00,15,446.75,447,445,446.5,334
20140501|2013-11-15 09:30,15,446.5,447.75,445.75,446.5,776
20140501|2013-11-15 10:00,15,446.25,446.75,442.75,443.5,661
20140501|2013-11-15 10:30,15,443.5,444,442.5,443.25,705
20140501|2013-11-15 11:00,15,443.5,443.5,441.75,442.75,883
20140501|2013-11-15 11:30,15,442.75,443.75,442,442.25,440
20140501|2013-11-15 12:00,15,442.5,443,442,442.5,395
20140501|2013-11-15 12:30,15,442.5,442.5,441.25,441.25,412
20140501|2013-11-15 13:00,15,441.25,441.25,438.25,438.75,1642
20140501|2013-11-17 19:00,18,438.5,439,435.75,436.25,288
20140501|2013-11-17 19:30,18,437.25,437.25,436.75,437,42
20140501|2013-11-17 20:00,18,437,437.25,436.75,436.75,63
20140501|2013-11-17 20:30,18,436.25,436.25,435.5,436,56
20140501|2013-11-17 21:00,18,437,437.25,437,437.25,11
20140501|2013-11-17 21:30,18,436.75,436.75,436.75,436.75,4
20140501|2013-11-17 22:00,18,437,437,436.75,436.75,2
20140501|2013-11-17 22:30,18,437.25,437.5,437.25,437.25,10
20140501|2013-11-17 23:00,18,437.5,437.5,437.5,437.5,2
20140501|2013-11-17 23:30,18,437.75,437.75,437.75,437.75,1
20140501|2013-11-18 00:00,18,437.75,438,437.75,438,3
20140501|2013-11-18 00:30,18,438,438,437.75,437.75,4
20140501|2013-11-18 01:00,18,437,437,435,435.5,217
20140501|2013-11-18 01:30,18,435,436.75,434.75,436.5,18
20140501|2013-11-18 02:00,18,436.25,436.25,435.25,435.25,17
20140501|2013-11-18 02:30,18,435,435,434,434.25,99
20140501|2013-11-18 03:00,18,435,437.5,435,437,230
20140501|2013-11-18 03:30,18,437.25,437.25,437.25,437.25,1
20140501|2013-11-18 04:00,18,437,437,436,436,30
20140501|2013-11-18 04:30,18,435.75,435.75,435.75,435.75,11
20140501|2013-11-18 05:00,18,435.5,435.5,434.5,434.75,49
20140501|2013-11-18 05:30,18,434.5,434.75,434,434.25,178
20140501|2013-11-18 06:00,18,434.25,435,434.25,434.75,35
20140501|2013-11-18 06:30,18,435,435,434,434.25,95
20140501|2013-11-18 07:00,18,434.25,435,434.25,435,98
20140501|2013-11-18 07:30,18,435,435,434.75,435,13
20140501|2013-11-18 08:30,18,435.5,437,434.25,435.5,788
20140501|2013-11-18 09:00,18,435.5,435.5,434.75,435,261
20140501|2013-11-18 09:30,18,435,436.5,434.25,436,630
20140501|2013-11-18 10:00,18,436,436.25,435.25,435.5,135
20140501|2013-11-18 10:30,18,435.5,435.5,432.5,433.25,769
20140501|2013-11-18 11:00,18,433.5,433.75,431,431.75,835
20140501|2013-11-18 11:30,18,431.75,432.25,431,431.5,1186
20140501|2013-11-18 12:00,18,432,432,429.5,430.25,734
20140501|2013-11-18 12:30,18,430.25,431,429.75,430.75,383
20140501|2013-11-18 13:00,18,430.25,430.75,429,429.5,556
20140501|2013-11-18 19:00,19,429.25,429.25,428.75,428.75,153
20140501|2013-11-18 19:30,19,428.75,428.75,428.5,428.75,16
20140501|2013-11-18 20:00,19,428.75,429,428.75,429,3
20140501|2013-11-18 20:30,19,429,429,429,429,5
20140501|2013-11-18 21:00,19,429,429,429,429,5
20140501|2013-11-18 22:00,19,428.75,428.75,428.75,428.75,1
20140501|2013-11-18 23:30,19,428.75,428.75,428.75,428.75,11
20140501|2013-11-19 00:30,19,429,429,428.75,429,3
20140501|2013-11-19 01:00,19,429,429,429,429,1
20140501|2013-11-19 01:30,19,429.25,429.25,429.25,429.25,61
20140501|2013-11-19 02:00,19,429.25,429.25,429.25,429.25,1
20140501|2013-11-19 02:30,19,429.25,431.75,429.25,431,54
20140501|2013-11-19 03:00,19,431,431.75,430.75,431.5,16
20140501|2013-11-19 03:30,19,431.5,431.75,431.25,431.5,11
20140501|2013-11-19 04:00,19,431.5,431.5,430.75,430.75,6
20140501|2013-11-19 04:30,19,430.75,431,430.25,430.25,121
20140501|2013-11-19 05:00,19,431,431.25,431,431.25,3
20140501|2013-11-19 05:30,19,431.5,431.5,431,431,25
20140501|2013-11-19 06:00,19,431,431.25,431,431.25,15
20140501|2013-11-19 06:30,19,431.25,431.25,431,431.25,18
20140501|2013-11-19 07:00,19,431.5,431.75,431.25,431.75,47
20140501|2013-11-19 07:30,19,431.75,432,431.25,431.75,57
20140501|2013-11-19 08:30,19,431.5,431.5,428.75,429.75,1210
20140501|2013-11-19 09:00,19,429.75,430.25,429.5,430.25,321
20140501|2013-11-19 09:30,19,430.25,431.75,430.25,430.5,713
20140501|2013-11-19 10:00,19,430.5,431.5,430.5,431,219
20140501|2013-11-19 10:30,19,430.75,430.75,428.25,430.25,766
20140501|2013-11-19 11:00,19,430,431.5,429.75,431.5,233
20140501|2013-11-19 11:30,19,431.5,431.75,430.75,431.25,545
20140501|2013-11-19 12:00,19,431.5,433.25,431.25,432.5,764
20140501|2013-11-19 12:30,19,432.75,433.75,432.75,433.5,812
20140501|2013-11-19 13:00,19,433.5,435.75,433.25,435.25,948
20140501|2013-11-19 19:00,20,434.75,435.5,433.75,435.5,359
20140501|2013-11-19 19:30,20,435.5,435.75,435.25,435.25,35
20140501|2013-11-19 20:00,20,435.25,435.25,435.25,435.25,4
20140501|2013-11-19 20:30,20,435,435,435,435,2
20140501|2013-11-19 21:00,20,434.75,434.75,434.75,434.75,2
20140501|2013-11-19 21:30,20,435,435,435,435,3
20140501|2013-11-19 22:30,20,435,435,435,435,1
20140501|2013-11-19 23:00,20,435,435,435,435,6
20140501|2013-11-20 00:00,20,434.75,434.75,434.75,434.75,1
20140501|2013-11-20 00:30,20,435.25,435.25,435.25,435.25,2
20140501|2013-11-20 01:30,20,435.5,435.75,435.5,435.75,2
20140501|2013-11-20 02:00,20,435.5,435.5,435.5,435.5,1
20140501|2013-11-20 02:30,20,435,435,435,435,1
20140501|2013-11-20 03:00,20,435,435,435,435,3
20140501|2013-11-20 03:30,20,435.25,435.25,435,435,10
20140501|2013-11-20 04:00,20,435,435,435,435,9
20140501|2013-11-20 04:30,20,434.5,434.5,433,433,13
20140501|2013-11-20 05:00,20,432.75,433,432.5,433,9
20140501|2013-11-20 05:30,20,432.75,432.75,432,432.25,73
20140501|2013-11-20 06:00,20,432.5,433.25,432.25,433.25,41
20140501|2013-11-20 06:30,20,432.5,432.5,432.5,432.5,1
20140501|2013-11-20 07:00,20,432.75,433.25,432.5,432.5,28
20140501|2013-11-20 07:30,20,432.5,433,432.5,432.5,38
20140501|2013-11-20 08:30,20,433.5,435.5,432.5,434.75,663
20140501|2013-11-20 09:00,20,434.75,435,434,434.25,196
20140501|2013-11-20 09:30,20,434,434,432.5,433.75,532
20140501|2013-11-20 10:00,20,433.25,434.75,432.5,434.25,287
20140501|2013-11-20 10:30,20,434.5,434.75,433.5,434.5,193
20140501|2013-11-20 11:00,20,434.75,436,434.25,435.25,253
20140501|2013-11-20 11:30,20,435.25,435.25,434,434.5,169
20140501|2013-11-20 12:00,20,434.75,434.75,433.75,434,303
20140501|2013-11-20 12:30,20,434.25,435,433.75,434.75,517
20140501|2013-11-20 13:00,20,434.75,435.25,433,433,407
20140501|2013-11-20 19:00,21,433.75,433.75,433.5,433.5,172
20140501|2013-11-20 20:00,21,433.25,433.5,433.25,433.5,3
20140501|2013-11-20 20:30,21,433.25,433.25,433,433,10
20140501|2013-11-20 21:30,21,433,433,433,433,23
20140501|2013-11-20 22:00,21,433.25,434.25,433.25,434.25,10
20140501|2013-11-20 23:00,21,434,434,434,434,4
20140501|2013-11-21 02:30,21,434,434,433.75,434,7
20140501|2013-11-21 03:00,21,433.75,435.25,433.75,435.25,33
20140501|2013-11-21 03:30,21,435.5,436,435.5,435.75,74
20140501|2013-11-21 04:00,21,435.5,435.5,434.75,434.75,17
20140501|2013-11-21 04:30,21,434.75,435.5,434.75,435.25,9
20140501|2013-11-21 05:00,21,435.75,435.75,435.75,435.75,1
20140501|2013-11-21 06:00,21,435.25,435.25,435,435,2
20140501|2013-11-21 06:30,21,434.75,434.75,434.75,434.75,3
20140501|2013-11-21 07:00,21,434.75,435.75,434.75,435.75,117
20140501|2013-11-21 07:30,21,435.75,436,435.25,435.5,92
20140501|2013-11-21 08:30,21,435.5,437.5,435.25,436,677
20140501|2013-11-21 09:00,21,436,436.25,435,435.5,362
20140501|2013-11-21 09:30,21,435.5,437.5,435.25,437,744
20140501|2013-11-21 10:00,21,437,437.25,435.75,436.5,465
20140501|2013-11-21 10:30,21,436.5,437.5,436.25,436.75,352
20140501|2013-11-21 11:00,21,436.75,437.75,436.5,437.75,284
20140501|2013-11-21 11:30,21,437.75,438.5,435.75,436.25,316
20140501|2013-11-21 12:00,21,436.25,436.75,436,436.5,199
20140501|2013-11-21 12:30,21,436.5,437.25,436.5,436.75,185
20140501|2013-11-21 13:00,21,436.75,437.75,436.75,437.25,494
20140501|2013-11-21 19:00,22,437,437.5,437,437.5,62
20140501|2013-11-21 19:30,22,437.5,438.75,437.5,438.75,11
20140501|2013-11-21 20:00,22,438.25,438.25,438,438,2
20140501|2013-11-21 20:30,22,438.25,438.25,438,438,9
20140501|2013-11-21 21:00,22,438,438,438,438,1
20140501|2013-11-21 21:30,22,438.5,438.5,438.5,438.5,1
20140501|2013-11-21 22:30,22,438.5,438.5,438.25,438.5,12
20140501|2013-11-21 23:00,22,438,438,438,438,23
20140501|2013-11-22 00:30,22,438,438,438,438,3
20140501|2013-11-22 01:00,22,438.25,438.25,438.25,438.25,3
20140501|2013-11-22 02:00,22,438.25,438.25,438.25,438.25,2
20140501|2013-11-22 02:30,22,438,438,438,438,1
20140501|2013-11-22 03:00,22,438,438,438,438,2
20140501|2013-11-22 03:30,22,438.5,438.75,438.5,438.5,31
20140501|2013-11-22 04:00,22,438.5,439,438.5,438.5,34
20140501|2013-11-22 04:30,22,438.5,438.5,438,438.5,36
20140501|2013-11-22 05:00,22,439,439.5,439,439.25,85
20140501|2013-11-22 05:30,22,439.25,439.25,439,439.25,14
20140501|2013-11-22 06:00,22,439.25,439.25,439,439,2
20140501|2013-11-22 06:30,22,438.75,439,438.25,439,155
20140501|2013-11-22 07:00,22,438.75,439,438,438,25
20140501|2013-11-22 07:30,22,438,438,437.75,437.75,111
20140501|2013-11-22 08:30,22,438,438.5,435.25,435.25,603
20140501|2013-11-22 09:00,22,435.25,436.25,435,435.5,500
20140501|2013-11-22 09:30,22,435,436.5,435,436,716
20140501|2013-11-22 10:00,22,436.25,436.75,435.5,436.25,393
20140501|2013-11-22 10:30,22,436,438.25,436,437.75,666
20140501|2013-11-22 11:00,22,437.75,440,437.75,439,832
20140501|2013-11-22 11:30,22,439,439,437.25,437.25,691
20140501|2013-11-22 12:00,22,437.5,437.5,436.25,436.5,965
20140501|2013-11-22 12:30,22,436.25,438,436,437,555
20140501|2013-11-22 13:00,22,437.25,438,436,437.75,1047
20140501|2013-11-24 19:00,25,437.25,439.25,437.25,438.25,129
20140501|2013-11-24 19:30,25,438.5,438.5,438,438.25,26
20140501|2013-11-24 20:00,25,438,438,437.75,437.75,3
20140501|2013-11-24 20:30,25,437.75,437.75,437.75,437.75,1
20140501|2013-11-24 21:00,25,438,438,437.5,438,3
20140501|2013-11-24 21:30,25,438,438,438,438,2
20140501|2013-11-24 22:00,25,437.75,438.25,437.5,438.25,7
20140501|2013-11-24 23:30,25,437.75,437.75,437.75,437.75,1
20140501|2013-11-25 00:30,25,437.75,438,437.75,438,2
20140501|2013-11-25 01:00,25,437.75,438,437.75,437.75,24
20140501|2013-11-25 01:30,25,438.25,438.5,438.25,438.5,9
20140501|2013-11-25 02:00,25,438.75,438.75,438.5,438.5,6
20140501|2013-11-25 02:30,25,438.75,438.75,438.5,438.5,12
20140501|2013-11-25 03:00,25,437.75,437.75,437.5,437.5,4
20140501|2013-11-25 03:30,25,438,438.25,437.5,438,12
20140501|2013-11-25 04:00,25,437.75,437.75,437.75,437.75,2
20140501|2013-11-25 04:30,25,437.75,438,437.5,437.75,40
20140501|2013-11-25 05:00,25,437.5,437.5,437.25,437.25,24
20140501|2013-11-25 06:00,25,437.5,437.5,437.5,437.5,1
20140501|2013-11-25 06:30,25,437.25,437.5,437,437.25,35
20140501|2013-11-25 07:00,25,437,437.25,436.75,437.25,238
20140501|2013-11-25 07:30,25,437.5,437.75,437.5,437.5,296
20140501|2013-11-25 08:30,25,438,440.25,437.75,440,829
20140501|2013-11-25 09:00,25,440,440.25,439.25,439.75,362
20140501|2013-11-25 09:30,25,439.75,441,439,439.5,457
20140501|2013-11-25 10:00,25,439.5,439.5,437.25,438,568
20140501|2013-11-25 10:30,25,438,438.75,437.75,438.25,226
20140501|2013-11-25 11:00,25,438.25,439.25,438,439.25,325
20140501|2013-11-25 11:30,25,439.25,439.5,438.75,439.25,227
20140501|2013-11-25 12:00,25,439.25,439.5,438.75,439.25,237
20140501|2013-11-25 12:30,25,439.25,439.25,437.75,438.5,848
20140501|2013-11-25 13:00,25,438.5,439.75,438,439.25,714
20140501|2013-11-25 19:00,26,439,439,438,438,26
20140501|2013-11-25 19:30,26,438.5,438.75,438.5,438.75,8
20140501|2013-11-25 20:00,26,439,439,438.75,438.75,65
20140501|2013-11-25 21:00,26,439,439,439,439,2
20140501|2013-11-25 21:30,26,438.75,438.75,438.75,438.75,1
20140501|2013-11-25 22:00,26,439,439,439,439,1
20140501|2013-11-25 22:30,26,438.75,438.75,438.75,438.75,1
20140501|2013-11-25 23:00,26,438.75,438.75,438.75,438.75,2
20140501|2013-11-26 00:00,26,438.75,438.75,438.25,438.75,5
20140501|2013-11-26 00:30,26,438.75,438.75,438.75,438.75,2
20140501|2013-11-26 01:00,26,438.5,438.5,438.5,438.5,1
20140501|2013-11-26 01:30,26,438.5,438.5,438.5,438.5,1
20140501|2013-11-26 02:00,26,439,439,437.5,437.5,12
20140501|2013-11-26 02:30,26,437.25,437.25,437.25,437.25,7
20140501|2013-11-26 03:00,26,437.25,437.25,437.25,437.25,6
20140501|2013-11-26 03:30,26,437.5,437.5,436.5,436.5,23
20140501|2013-11-26 04:00,26,436,436,435,435,31
20140501|2013-11-26 04:30,26,435.25,435.25,435,435,7
20140501|2013-11-26 05:00,26,435.25,435.5,435.25,435.5,8
20140501|2013-11-26 05:30,26,435.5,435.5,434,434.25,66
20140501|2013-11-26 06:00,26,434,434.75,434,434.75,41
20140501|2013-11-26 06:30,26,434,434.25,433.5,434.25,46
20140501|2013-11-26 07:00,26,434.25,434.75,434.25,434.5,29
20140501|2013-11-26 07:30,26,434.5,435.25,434.5,434.75,44
20140501|2013-11-26 08:30,26,435,435.5,433.75,434,812
20140501|2013-11-26 09:00,26,434,436.25,434,435.25,818
20140501|2013-11-26 09:30,26,435.25,435.75,434.25,434.5,1091
20140501|2013-11-26 10:00,26,434.25,434.75,434,434.25,794
20140501|2013-11-26 10:30,26,434.25,434.5,432.25,432.75,1183
20140501|2013-11-26 11:00,26,432.5,433,431.75,431.75,701
20140501|2013-11-26 11:30,26,431.75,432.25,430.5,432,914
20140501|2013-11-26 12:00,26,432.25,433.25,432,432.25,437
20140501|2013-11-26 12:30,26,432.25,433.75,432,433.5,314
20140501|2013-11-26 13:00,26,433.5,434,431.75,432.25,857
20140501|2013-11-26 19:00,27,432.25,432.75,432,432.75,93
20140501|2013-11-26 19:30,27,432.75,433,432.75,432.75,9
20140501|2013-11-26 20:00,27,432.75,432.75,432.75,432.75,13
20140501|2013-11-26 20:30,27,432.75,433,432.75,433,4
20140501|2013-11-26 21:00,27,433.75,434,433.5,434,31
20140501|2013-11-26 22:00,27,433.5,433.5,432.75,432.75,121
20140501|2013-11-26 22:30,27,432.5,432.5,432,432,79
20140501|2013-11-26 23:30,27,433,433,433,433,2
20140501|2013-11-27 00:00,27,433.25,433.25,432.75,433,8
20140501|2013-11-27 00:30,27,433,433,433,433,2
20140501|2013-11-27 01:00,27,433.5,433.5,433.5,433.5,1
20140501|2013-11-27 01:30,27,433,433.5,433,433,6
20140501|2013-11-27 02:00,27,433.5,433.5,433.25,433.25,13
20140501|2013-11-27 02:30,27,433.5,433.5,433.5,433.5,6
20140501|2013-11-27 03:00,27,433.5,433.75,433.5,433.5,48
20140501|2013-11-27 03:30,27,433.75,435,433.75,435,42
20140501|2013-11-27 04:00,27,435.25,435.5,435.25,435.5,64
20140501|2013-11-27 04:30,27,435.25,435.25,435.25,435.25,8
20140501|2013-11-27 05:00,27,435.25,435.25,434.75,435.25,15
20140501|2013-11-27 05:30,27,435,435.5,435,435.5,9
20140501|2013-11-27 06:00,27,435.5,435.75,435.5,435.75,20
20140501|2013-11-27 06:30,27,435.5,435.5,435.25,435.25,14
20140501|2013-11-27 07:00,27,435,435.25,435,435,200
20140501|2013-11-27 07:30,27,435.25,435.5,435,435.25,153
20140501|2013-11-27 08:30,27,434.75,435.5,433,434.25,1357
20140501|2013-11-27 09:00,27,434.25,434.25,433.5,433.5,466
20140501|2013-11-27 09:30,27,434,436.75,433.5,436.25,1001
20140501|2013-11-27 10:00,27,436,437.75,436,436.25,823
20140501|2013-11-27 10:30,27,436.5,437,434.5,435.25,504
20140501|2013-11-27 11:00,27,435.25,435.25,433.25,434.5,816
20140501|2013-11-27 11:30,27,434.25,435.75,434.25,434.75,601
20140501|2013-11-27 12:00,27,435,435.75,434.5,435.75,359
20140501|2013-11-27 12:30,27,435.5,435.75,434,435.25,483
20140501|2013-11-27 13:00,27,435.25,435.75,433.5,434.5,953
20140501|2013-11-29 08:30,29,434,435.25,430.5,431.5,1143
20140501|2013-11-29 09:00,29,431.5,431.5,430.75,431,340
20140501|2013-11-29 09:30,29,430.75,431,430,430.25,605
20140501|2013-11-29 10:00,29,430.25,431.5,430,430.75,477
20140501|2013-11-29 10:30,29,430.75,433,430.75,432.5,454
20140501|2013-11-29 11:00,29,432.75,434.5,432.25,434,382
20140501|2013-11-29 11:30,29,434.25,435.25,432.25,433,1017
20140501|2013-12-01 19:00,2,431.25,431.25,429.5,430.25,86
20140501|2013-12-01 19:30,2,430.5,431,430.5,431,65
20140501|2013-12-01 20:00,2,431.25,431.25,431,431.25,17
20140501|2013-12-01 20:30,2,431.5,431.75,431.5,431.75,7
20140501|2013-12-01 21:00,2,432.25,432.25,432.25,432.25,1
20140501|2013-12-01 22:00,2,432.75,433,432.75,432.75,5
20140501|2013-12-01 22:30,2,433,433.25,433,433.25,5
20140501|2013-12-01 23:00,2,433,433,433,433,2
20140501|2013-12-02 00:00,2,433.25,433.25,433.25,433.25,1
20140501|2013-12-02 00:30,2,433.25,433.25,433,433,6
20140501|2013-12-02 01:00,2,433.25,433.25,433,433.25,6
20140501|2013-12-02 01:30,2,432.75,432.75,432.75,432.75,1
20140501|2013-12-02 02:00,2,433.25,433.25,433,433,6
20140501|2013-12-02 02:30,2,432.75,432.75,432.5,432.75,9
20140501|2013-12-02 03:30,2,433,433.25,433,433.25,7
20140501|2013-12-02 04:00,2,433,433,432.75,432.75,18
20140501|2013-12-02 04:30,2,433,433,432,432.25,36
20140501|2013-12-02 05:00,2,432,432,432,432,3
20140501|2013-12-02 05:30,2,432,432,432,432,4
20140501|2013-12-02 06:00,2,431.75,432,431.75,432,14
20140501|2013-12-02 06:30,2,432,432,431.25,431.25,60
20140501|2013-12-02 07:00,2,431,431.25,429.25,429.5,267
20140501|2013-12-02 07:30,2,429.5,429.75,429.25,429.25,55
20140501|2013-12-02 08:30,2,429.75,430.25,428.75,429,1037
20140501|2013-12-02 09:00,2,429,429.5,428,428,1913
20140501|2013-12-02 09:30,2,428,428.25,426.75,427.75,1431
20140501|2013-12-02 10:00,2,427.75,427.75,426.75,427.75,947
20140501|2013-12-02 10:30,2,427.5,428,427,427.25,684
20140501|2013-12-02 11:00,2,427.25,428,427,427.75,395
20140501|2013-12-02 11:30,2,427.75,430,427.75,430,482
20140501|2013-12-02 12:00,2,430.25,432.75,430.25,432.5,1112
20140501|2013-12-02 12:30,2,432.75,433,432,432.25,403
20140501|2013-12-02 13:00,2,432.25,433.5,432.25,433.5,624
20140501|2013-12-02 19:00,3,433,434.75,432.75,434.5,211
20140501|2013-12-02 19:30,3,434.75,435.25,434.5,434.75,205
20140501|2013-12-02 20:00,3,434.75,435,434.25,435,43
20140501|2013-12-02 20:30,3,434.5,434.5,434.25,434.25,23
20140501|2013-12-02 21:00,3,434,434,434,434,1
20140501|2013-12-02 21:30,3,434.25,434.25,434.25,434.25,1
20140501|2013-12-02 22:00,3,434.25,434.25,434.25,434.25,1
20140501|2013-12-02 23:00,3,434.25,434.25,434.25,434.25,1
20140501|2013-12-02 23:30,3,434.25,434.25,434,434,19
20140501|2013-12-03 00:00,3,434,434,434,434,2
20140501|2013-12-03 00:30,3,433.5,433.5,433.5,433.5,2
20140501|2013-12-03 01:00,3,433.75,433.75,433.75,433.75,4
20140501|2013-12-03 01:30,3,434,434,433.75,433.75,5
20140501|2013-12-03 02:00,3,434,434.25,433.75,433.75,18
20140501|2013-12-03 02:30,3,433.75,434.25,433.75,434,11
20140501|2013-12-03 03:00,3,433.5,433.75,433.25,433.5,15
20140501|2013-12-03 03:30,3,433.25,433.5,433.25,433.5,3
20140501|2013-12-03 04:00,3,433.5,433.5,433.25,433.25,14
20140501|2013-12-03 04:30,3,433.25,433.25,432.25,432.25,28
20140501|2013-12-03 05:00,3,432.25,432.75,432.25,432.25,15
20140501|2013-12-03 05:30,3,432,432.25,432,432.25,27
20140501|2013-12-03 06:00,3,432.5,432.5,432.25,432.25,19
20140501|2013-12-03 06:30,3,432.25,432.5,432.25,432.25,41
20140501|2013-12-03 07:00,3,432,432,431.5,431.5,74
20140501|2013-12-03 07:30,3,431.75,431.75,431.25,431.25,38
20140501|2013-12-03 08:30,3,431.5,435.25,431.5,435,620
20140501|2013-12-03 09:00,3,434.75,436,434.25,435,806
20140501|2013-12-03 09:30,3,435,437.75,434.75,436.25,986
20140501|2013-12-03 10:00,3,436.25,437,436,436,981
20140501|2013-12-03 10:30,3,436.25,436.5,436,436,254
20140501|2013-12-03 11:00,3,435.75,436.5,435.25,436,331
20140501|2013-12-03 11:30,3,436.25,437.75,436.25,437,545
20140501|2013-12-03 12:00,3,437.25,437.5,436.5,437,377
20140501|2013-12-03 12:30,3,437,438.75,437,438.5,760
20140501|2013-12-03 13:00,3,438.5,440.5,438.25,439.75,1571
20140501|2013-12-03 19:00,4,439,439.5,438.75,439.5,123
20140501|2013-12-03 19:30,4,439.5,440,439.5,440,17
20140501|2013-12-03 20:00,4,439.75,439.75,439.75,439.75,18
20140501|2013-12-03 20:30,4,440,440,440,440,1
20140501|2013-12-03 21:00,4,440,440.25,440,440.25,16
20140501|2013-12-03 21:30,4,440.25,441.5,440.25,441.25,81
20140501|2013-12-03 22:00,4,441.5,441.75,441.25,441.5,45
20140501|2013-12-03 22:30,4,441.75,441.75,441.75,441.75,2
20140501|2013-12-03 23:00,4,441.25,441.25,441.25,441.25,27
20140501|2013-12-03 23:30,4,441.5,441.5,441,441,15
20140501|2013-12-04 00:00,4,441.25,441.5,441.25,441.5,3
20140501|2013-12-04 01:00,4,441.75,441.75,441.5,441.75,33
20140501|2013-12-04 01:30,4,441.5,441.5,439.5,439.75,107
20140501|2013-12-04 02:00,4,440.5,440.5,438.5,438.5,46
20140501|2013-12-04 02:30,4,438.5,438.5,434.75,435.5,427
20140501|2013-12-04 03:00,4,435.25,437,435.25,436.75,74
20140501|2013-12-04 03:30,4,436.5,437.25,436.5,437.25,11
20140501|2013-12-04 04:00,4,437.25,437.75,436.75,436.75,159
20140501|2013-12-04 04:30,4,436.75,437,436,437,32
20140501|2013-12-04 05:00,4,437,437.75,437,437.75,13
20140501|2013-12-04 05:30,4,438,441,438,441,86
20140501|2013-12-04 06:00,4,440.75,441.5,440.75,441,118
20140501|2013-12-04 06:30,4,441.25,441.5,440.75,441,52
20140501|2013-12-04 07:00,4,440.75,440.75,439.25,440.5,235
20140501|2013-12-04 07:30,4,440.25,440.25,436,438,273
20140501|2013-12-04 08:30,4,438,442,436.75,441.75,2020
20140501|2013-12-04 09:00,4,441.75,445,441.5,444,1281
20140501|2013-12-04 09:30,4,444,447.75,444,444,2573
20140501|2013-12-04 10:00,4,444.25,445,443.75,444.25,724
20140501|2013-12-04 10:30,4,444.5,445.25,444,444.5,537
20140501|2013-12-04 11:00,4,444.5,444.75,443.25,443.75,685
20140501|2013-12-04 11:30,4,443.75,444.5,443,443.25,508
20140501|2013-12-04 12:00,4,443.25,444.75,442.75,444.25,965
20140501|2013-12-04 12:30,4,444,445,443.5,444.75,834
20140501|2013-12-04 13:00,4,444.75,445,443.5,445,933
20140501|2013-12-04 19:00,5,444.25,444.25,443.25,443.5,147
20140501|2013-12-04 19:30,5,443.5,443.5,443,443,16
20140501|2013-12-04 20:00,5,443,443.25,442.75,442.75,10
20140501|2013-12-04 20:30,5,442.75,442.75,442.75,442.75,2
20140501|2013-12-04 21:00,5,443.25,443.25,443.25,443.25,6
20140501|2013-12-04 21:30,5,443,443,443,443,5
20140501|2013-12-04 22:00,5,443.5,443.5,443.5,443.5,4
20140501|2013-12-04 22:30,5,443.5,443.5,443.25,443.25,2
20140501|2013-12-04 23:00,5,443.5,443.5,443.5,443.5,1
20140501|2013-12-04 23:30,5,443.75,443.75,443.75,443.75,1
20140501|2013-12-05 00:00,5,443.75,443.75,443.75,443.75,1
20140501|2013-12-05 00:30,5,444,444,443,443,4
20140501|2013-12-05 01:00,5,444,444,444,444,10
20140501|2013-12-05 01:30,5,443.75,443.75,443.75,443.75,4
20140501|2013-12-05 02:30,5,443.25,443.25,442,442,38
20140501|2013-12-05 03:00,5,441.75,442.25,441.75,441.75,23
20140501|2013-12-05 03:30,5,441.75,441.75,440.25,441.5,19
20140501|2013-12-05 04:00,5,441.5,441.5,441.5,441.5,2
20140501|2013-12-05 04:30,5,441.25,441.25,440.25,440.25,20
20140501|2013-12-05 05:00,5,440.5,440.5,440.5,440.5,7
20140501|2013-12-05 05:30,5,440.75,441,440.5,441,132
20140501|2013-12-05 06:00,5,441,441,440.75,441,35
20140501|2013-12-05 06:30,5,441,441,440.25,440.25,61
20140501|2013-12-05 07:00,5,440,441,440,440.5,153
20140501|2013-12-05 07:30,5,440.5,440.5,439.25,439.5,66
20140501|2013-12-05 08:30,5,440,441.75,439.75,441.25,1117
20140501|2013-12-05 09:00,5,441.5,442,439.5,440.5,825
20140501|2013-12-05 09:30,5,440.25,442.75,440.25,442.75,1495
20140501|2013-12-05 10:00,5,443,444,442.5,444,786
20140501|2013-12-05 10:30,5,443.75,446,443.25,444,1204
20140501|2013-12-05 11:00,5,444.25,445.25,443.75,444.25,520
20140501|2013-12-05 11:30,5,444.25,445.5,443.75,444,432
20140501|2013-12-05 12:00,5,444,444.5,443,443,887
20140501|2013-12-05 12:30,5,443,443.75,443,443.5,521
20140501|2013-12-05 13:00,5,443.5,444,441.5,442.25,1159
20140501|2013-12-05 19:00,6,441.75,441.75,441,441.25,63
20140501|2013-12-05 19:30,6,441.5,441.5,441.5,441.5,7
20140501|2013-12-05 20:00,6,441.5,441.75,441.5,441.5,15
20140501|2013-12-05 20:30,6,441.5,441.5,440,440,90
20140501|2013-12-05 21:00,6,440.5,440.75,440.25,440.25,23
20140501|2013-12-05 21:30,6,440.75,440.75,440.75,440.75,1
20140501|2013-12-05 22:00,6,440.5,441,440.5,441,3
20140501|2013-12-05 22:30,6,441,441,440.75,441,6
20140501|2013-12-05 23:00,6,441,441,441,441,2
20140501|2013-12-05 23:30,6,441.25,441.25,441.25,441.25,1
20140501|2013-12-06 00:00,6,440.75,440.75,440.5,440.75,11
20140501|2013-12-06 00:30,6,441,441,440.75,440.75,5
20140501|2013-12-06 01:00,6,440.75,440.75,440.5,440.75,10
20140501|2013-12-06 01:30,6,441.25,441.5,441.25,441.25,17
20140501|2013-12-06 02:00,6,441.5,443.25,441.5,443,204
20140501|2013-12-06 02:30,6,443,444,443,443,24
20140501|2013-12-06 03:00,6,443.25,443.5,443.25,443.5,14
20140501|2013-12-06 03:30,6,443.5,444.25,443.5,444,34
20140501|2013-12-06 04:00,6,444,444.25,444,444,26
20140501|2013-12-06 04:30,6,444.25,444.5,444,444.5,22
20140501|2013-12-06 05:00,6,444.5,445,444.5,444.75,79
20140501|2013-12-06 05:30,6,444.25,444.25,443.75,443.75,24
20140501|2013-12-06 06:30,6,443.25,443.25,443,443,3
20140501|2013-12-06 07:00,6,443,443,441.5,442,63
20140501|2013-12-06 07:30,6,441.5,441.75,441.25,441.25,90
20140501|2013-12-06 08:30,6,441.75,442.25,439.5,440,1006
20140501|2013-12-06 09:00,6,440,440.25,439,439.5,656
20140501|2013-12-06 09:30,6,439.5,440.5,438.75,440.5,520
20140501|2013-12-06 10:00,6,440.25,440.5,439,439.75,255
20140501|2013-12-06 10:30,6,439.5,441,439.25,440.75,325
20140501|2013-12-06 11:00,6,441,443.5,440.75,441.25,842
20140501|2013-12-06 11:30,6,441.25,441.75,439.25,439.75,374
20140501|2013-12-06 12:00,6,440,440.5,439,439.75,740
20140501|2013-12-06 12:30,6,439.75,441,439.25,441,430
20140501|2013-12-06 13:00,6,441,443.5,440.75,443.25,573
20140501|2013-12-08 19:00,9,442.25,443.75,442.25,442.75,145
20140501|2013-12-08 19:30,9,443,443.25,443,443,10
20140501|2013-12-08 20:00,9,443,443,443,443,1
20140501|2013-12-08 20:30,9,443,443,443,443,6
20140501|2013-12-08 21:00,9,443,443,443,443,14
20140501|2013-12-08 21:30,9,443,443.75,443,443.75,14
20140501|2013-12-08 22:00,9,443.75,443.75,443.75,443.75,2
20140501|2013-12-08 22:30,9,443.75,443.75,443.5,443.5,3
20140501|2013-12-08 23:00,9,443.5,443.5,443.5,443.5,20
20140501|2013-12-08 23:30,9,444,444,444,444,7
20140501|2013-12-09 00:00,9,444,444.25,444,444.25,14
20140501|2013-12-09 00:30,9,444.25,444.75,444.25,444.5,29
20140501|2013-12-09 01:00,9,444.75,445,444,444.25,104
20140501|2013-12-09 01:30,9,444.25,444.75,444.25,444.75,14
20140501|2013-12-09 02:00,9,444.75,444.75,444.5,444.75,25
20140501|2013-12-09 02:30,9,444.5,444.75,444,444,28
20140501|2013-12-09 03:00,9,444.25,444.25,444,444,15
20140501|2013-12-09 03:30,9,444.25,444.25,444.25,444.25,8
20140501|2013-12-09 04:00,9,444.25,444.25,444.25,444.25,3
20140501|2013-12-09 04:30,9,444.5,444.5,444.5,444.5,10
20140501|2013-12-09 05:00,9,444.25,445.25,444,445,69
20140501|2013-12-09 05:30,9,445,445,444.25,444.25,10
20140501|2013-12-09 06:00,9,444.75,445,444.75,445,5
20140501|2013-12-09 06:30,9,444.75,445,443.75,443.75,43
20140501|2013-12-09 07:00,9,443.5,443.5,442.5,442.5,24
20140501|2013-12-09 07:30,9,442.25,442.5,441.75,442.5,32
20140501|2013-12-09 08:30,9,442.5,445.75,442.25,444.5,974
20140501|2013-12-09 09:00,9,444.5,444.5,443.75,444.5,333
20140501|2013-12-09 09:30,9,444.75,444.75,441,441.75,959
20140501|2013-12-09 10:00,9,441.75,443.25,441.5,443.25,500
20140501|2013-12-09 10:30,9,443,446.25,443,445.5,623
20140501|2013-12-09 11:00,9,445.5,447,444.75,445.25,842
20140501|2013-12-09 11:30,9,445,445.5,444.75,445.5,275
20140501|2013-12-09 12:00,9,445.5,446.25,445,446,370
20140501|2013-12-09 12:30,9,446.25,446.5,445.25,445.5,897
20140501|2013-12-09 13:00,9,445.5,447,445.25,446.25,1083
20140501|2013-12-09 19:00,10,445.75,446,445.5,445.75,61
20140501|2013-12-09 19:30,10,445.75,445.75,445.5,445.5,27
20140501|2013-12-09 20:00,10,445.5,445.5,445.5,445.5,7
20140501|2013-12-09 20:30,10,445.25,445.25,445.25,445.25,17
20140501|2013-12-09 21:00,10,445.75,445.75,445.75,445.75,1
20140501|2013-12-09 22:00,10,445.75,446,445.75,446,3
20140501|2013-12-09 22:30,10,446,446,445.75,445.75,23
20140501|2013-12-09 23:00,10,446,446,446,446,9
20140501|2013-12-09 23:30,10,446,446,446,446,1
20140501|2013-12-10 00:00,10,446,446,446,446,3
20140501|2013-12-10 01:30,10,446,446,445.5,445.5,10
20140501|2013-12-10 02:00,10,445.5,445.75,445.5,445.5,9
20140501|2013-12-10 02:30,10,445.75,446,445.25,445.5,24
20140501|2013-12-10 03:00,10,445,445,443.25,443.25,53
20140501|2013-12-10 03:30,10,443.5,443.75,443.5,443.5,27
20140501|2013-12-10 04:00,10,443.75,444.25,443.75,444.25,27
20140501|2013-12-10 04:30,10,444.25,444.25,444,444,31
20140501|2013-12-10 05:00,10,444,444.5,444,444.5,36
20140501|2013-12-10 05:30,10,444.75,444.75,444,444.5,81
20140501|2013-12-10 06:00,10,444.5,444.75,444.5,444.75,54
20140501|2013-12-10 06:30,10,444.5,444.75,444.25,444.75,94
20140501|2013-12-10 07:00,10,444.75,444.75,444.25,444.25,127
20140501|2013-12-10 07:30,10,444.75,444.75,444.25,444.75,71
20140501|2013-12-10 08:30,10,444.5,445.25,443.25,444.25,1384
20140501|2013-12-10 09:00,10,444,445.25,443.75,445.25,341
20140501|2013-12-10 09:30,10,445.25,446.5,444.5,446,816
20140501|2013-12-10 10:00,10,446,447.25,445.75,446,885
20140501|2013-12-10 10:30,10,446,447,445.5,446.75,892
20140501|2013-12-10 11:00,10,447,449,439,441.75,4792
20140501|2013-12-10 11:30,10,442,444.75,441.5,444.25,1483
20140501|2013-12-10 12:00,10,444.25,444.25,442,442.5,316
20140501|2013-12-10 12:30,10,442.75,444.5,442.5,444.25,499
20140501|2013-12-10 13:00,10,444.25,445,443.5,444.5,589
20140501|2013-12-10 19:00,11,444.5,444.5,443.5,443.5,113
20140501|2013-12-10 19:30,11,443.5,443.5,443.25,443.25,15
20140501|2013-12-10 20:00,11,443.5,443.5,443,443,13
20140501|2013-12-10 20:30,11,443,443,442.75,443,12
20140501|2013-12-10 21:00,11,443,443.25,443,443.25,13
20140501|2013-12-10 21:30,11,443.5,443.5,443.5,443.5,1
20140501|2013-12-10 22:30,11,443.5,443.5,443.5,443.5,2
20140501|2013-12-10 23:30,11,443.5,443.5,443.5,443.5,1
20140501|2013-12-11 00:00,11,443.5,444.5,443.5,444.5,32
20140501|2013-12-11 00:30,11,444.75,445,444.75,445,7
20140501|2013-12-11 01:00,11,445,445,445,445,26
20140501|2013-12-11 01:30,11,445,445,444.75,444.75,4
20140501|2013-12-11 02:00,11,444.75,445,444.75,445,3
20140501|2013-12-11 02:30,11,444.75,445.25,444.75,445.25,4
20140501|2013-12-11 03:00,11,445,445.25,445,445.25,9
20140501|2013-12-11 03:30,11,445.5,445.75,445.5,445.75,2
20140501|2013-12-11 04:00,11,446,446,446,446,14
20140501|2013-12-11 04:30,11,446,446.25,446,446.25,7
20140501|2013-12-11 05:00,11,446.25,446.5,446,446.5,131
20140501|2013-12-11 05:30,11,446.25,446.5,446.25,446.5,21
20140501|2013-12-11 06:00,11,446.5,446.5,446.5,446.5,20
20140501|2013-12-11 06:30,11,446.75,446.75,445,445,26
20140501|2013-12-11 07:00,11,445,445,444.75,444.75,36
20140501|2013-12-11 07:30,11,444.75,445,444.5,444.5,13
20140501|2013-12-11 08:30,11,444.5,445.5,443,445.25,762
20140501|2013-12-11 09:00,11,445.25,445.5,444.5,445.5,398
20140501|2013-12-11 09:30,11,445.5,447.25,445.25,446.25,1638
20140501|2013-12-11 10:00,11,446.5,446.75,446.25,446.5,346
20140501|2013-12-11 10:30,11,446.75,447,446.5,446.75,427
20140501|2013-12-11 11:00,11,446.5,447.5,446.25,447,606
20140501|2013-12-11 11:30,11,447,447.5,446.75,447,401
20140501|2013-12-11 12:00,11,447,447.75,446.75,447.75,260
20140501|2013-12-11 12:30,11,447.5,448.25,447,447.5,479
20140501|2013-12-11 13:00,11,447.5,448.25,447.25,447.75,857
20140501|2013-12-11 19:00,12,447.25,447.25,446,446.25,178
20140501|2013-12-11 19:30,12,446.25,446.25,446.25,446.25,7
20140501|2013-12-11 20:00,12,446.25,446.25,446.25,446.25,3
20140501|2013-12-11 20:30,12,446.5,446.75,446.5,446.75,17
20140501|2013-12-11 21:00,12,446.5,446.5,446.5,446.5,19
20140501|2013-12-11 21:30,12,446.5,446.5,446.5,446.5,8
20140501|2013-12-11 22:00,12,446.5,446.5,446.5,446.5,2
20140501|2013-12-11 23:00,12,446.75,446.75,446.75,446.75,2
20140501|2013-12-11 23:30,12,446.5,446.5,446.25,446.25,31
20140501|2013-12-12 00:30,12,446.5,446.5,446.5,446.5,2
20140501|2013-12-12 01:00,12,446.75,447.5,446.75,447.25,38
20140501|2013-12-12 01:30,12,447,447.25,447,447,30
20140501|2013-12-12 02:00,12,446.75,447,446.75,447,34
20140501|2013-12-12 02:30,12,447.25,447.5,447.25,447.25,50
20140501|2013-12-12 03:00,12,446.75,446.75,445.5,445.5,115
20140501|2013-12-12 03:30,12,445.25,445.25,445.25,445.25,10
20140501|2013-12-12 04:00,12,445.25,445.75,445.25,445.75,5
20140501|2013-12-12 04:30,12,445.75,446,445.75,446,18
20140501|2013-12-12 05:00,12,446,446,445.5,445.5,20
20140501|2013-12-12 05:30,12,445.5,445.5,445.5,445.5,1
20140501|2013-12-12 06:00,12,446,446,445.75,446,24
20140501|2013-12-12 06:30,12,446,446,445,445.75,72
20140501|2013-12-12 07:00,12,445.5,445.5,444.5,444.75,35
20140501|2013-12-12 07:30,12,445,446.75,445,446.75,35
20140501|2013-12-12 08:30,12,446.25,447,442.25,442.5,1118
20140501|2013-12-12 09:00,12,442.5,443,442,442.75,595
20140501|2013-12-12 09:30,12,442.5,442.5,440,441.5,1114
20140501|2013-12-12 10:00,12,441.5,441.75,438.5,438.75,989
20140501|2013-12-12 10:30,12,438.75,438.75,436.5,436.75,1757
20140501|2013-12-12 11:00,12,436.75,439.75,436.25,439.5,1182
20140501|2013-12-12 11:30,12,439.5,441.25,439,440.75,715
20140501|2013-12-12 12:00,12,441,442,440.5,441.25,646
20140501|2013-12-12 12:30,12,441,442,440.5,441,369
20140501|2013-12-12 13:00,12,441,443,441,442.25,704
20140501|2013-12-12 19:00,13,441.75,443,441.75,441.75,50
20140501|2013-12-12 19:30,13,442,442.5,442,442.25,15
20140501|2013-12-12 20:00,13,442.25,442.25,442.25,442.25,1
20140501|2013-12-12 20:30,13,442.75,442.75,442.75,442.75,1
20140501|2013-12-12 21:00,13,442.5,442.5,442.5,442.5,1
20140501|2013-12-12 22:30,13,442.5,442.5,442.5,442.5,10
20140501|2013-12-12 23:00,13,442.25,442.25,442.25,442.25,1
20140501|2013-12-12 23:30,13,442.25,442.25,442.25,442.25,31
20140501|2013-12-13 00:30,13,442,442,442,442,2
20140501|2013-12-13 01:00,13,441.75,441.75,441.75,441.75,1
20140501|2013-12-13 01:30,13,441.75,441.75,441.5,441.5,4
20140501|2013-12-13 02:00,13,442,442.75,442,442.75,13
20140501|2013-12-13 02:30,13,442.75,442.75,441,441,18
20140501|2013-12-13 03:00,13,440.75,440.75,440.5,440.75,13
20140501|2013-12-13 03:30,13,441,441,440.75,441,46
20140501|2013-12-13 04:00,13,441,441,440.25,440.5,169
20140501|2013-12-13 04:30,13,440.5,440.75,440,440,109
20140501|2013-12-13 05:00,13,440,441,440,440.75,81
20140501|2013-12-13 05:30,13,440.75,441,440,440.25,221
20140501|2013-12-13 06:00,13,440.5,440.5,440.25,440.5,23
20140501|2013-12-13 06:30,13,440.5,440.5,440,440.25,79
20140501|2013-12-13 07:00,13,440,440.25,439.75,440,57
20140501|2013-12-13 07:30,13,439.75,439.75,439.25,439.25,312
20140501|2013-12-13 08:30,13,439.25,440,436.5,437.75,1651
20140501|2013-12-13 09:00,13,438,438.5,437,437.5,684
20140501|2013-12-13 09:30,13,437.75,439.25,436.75,437.75,1006
20140501|2013-12-13 10:00,13,437.75,439,437,438.25,505
20140501|2013-12-13 10:30,13,438,438.5,437.5,437.5,697
20140501|2013-12-13 11:00,13,437.5,437.75,437,437,601
20140501|2013-12-13 11:30,13,437,437.5,436.75,437.25,650
20140501|2013-12-13 12:00,13,437.25,437.25,436,436,475
20140501|2013-12-13 12:30,13,436,436.25,434.5,434.5,895
20140501|2013-12-13 13:00,13,434.75,435,433.25,433.25,1124
20140501|2013-12-15 19:00,16,434,434.75,432.5,432.75,154
20140501|2013-12-15 19:30,16,432.5,432.75,432.5,432.5,23
20140501|2013-12-15 20:00,16,432.5,432.5,432.25,432.25,13
20140501|2013-12-15 21:00,16,432.5,432.5,431.75,431.75,54
20140501|2013-12-15 21:30,16,431.75,431.75,431.5,431.5,13
20140501|2013-12-15 22:00,16,431.25,431.25,431.25,431.25,2
20140501|2013-12-15 22:30,16,431.25,431.25,431,431,28
20140501|2013-12-15 23:00,16,430.75,430.75,430.5,430.75,17
20140501|2013-12-16 00:30,16,430.75,430.75,430.5,430.75,61
20140501|2013-12-16 01:00,16,431,431.25,430.75,431.25,24
20140501|2013-12-16 01:30,16,431,431.25,431,431.25,9
20140501|2013-12-16 02:00,16,431,431.25,430.75,430.75,27
20140501|2013-12-16 02:30,16,430.75,431.25,430.75,430.75,18
20140501|2013-12-16 03:00,16,430.75,431.25,430.75,431.25,25
20140501|2013-12-16 03:30,16,431.25,431.25,430.75,430.75,78
20140501|2013-12-16 04:00,16,430.75,430.75,430.5,430.5,36
20140501|2013-12-16 04:30,16,430.5,430.5,429.75,430,151
20140501|2013-12-16 05:00,16,429.75,430,429.75,430,6
20140501|2013-12-16 05:30,16,429.75,429.75,429.5,429.75,28
20140501|2013-12-16 06:00,16,429.75,430.25,429.75,430.25,10
20140501|2013-12-16 06:30,16,430.25,430.5,429.5,429.75,202
20140501|2013-12-16 07:00,16,429.75,430.25,429.75,430.25,177
20140501|2013-12-16 07:30,16,430.25,430.25,430,430,39
20140501|2013-12-16 08:30,16,430.25,431,429.5,429.75,1082
20140501|2013-12-16 09:00,16,429.75,430.5,429.5,430.25,609
20140501|2013-12-16 09:30,16,430.5,431.25,428.5,429.75,1695
20140501|2013-12-16 10:00,16,430,431.75,429.75,431.5,630
20140501|2013-12-16 10:30,16,431.5,434.5,431.5,434.25,1086
20140501|2013-12-16 11:00,16,434.25,434.5,432,432.5,471
20140501|2013-12-16 11:30,16,432.5,433.5,432,432,221
20140501|2013-12-16 12:00,16,432,433.5,431.75,432.75,230
20140501|2013-12-16 12:30,16,432.75,433.75,432.5,433.5,350
20140501|2013-12-16 13:00,16,433.5,433.5,431.25,431.25,426
20140501|2013-12-16 19:00,17,431.25,431.5,430.75,431.5,97
20140501|2013-12-16 19:30,17,431.25,431.25,430.75,430.75,18
20140501|2013-12-16 20:00,17,430.75,431,430.75,431,34
20140501|2013-12-16 21:00,17,430.75,430.75,430.25,430.25,4
20140501|2013-12-16 21:30,17,430.75,430.75,430.75,430.75,4
20140501|2013-12-16 22:00,17,430.75,431,430.75,431,3
20140501|2013-12-16 23:00,17,431.25,431.25,431.25,431.25,2
20140501|2013-12-16 23:30,17,431.25,431.75,431.25,431.75,19
20140501|2013-12-17 00:00,17,431.75,432,431.75,432,15
20140501|2013-12-17 00:30,17,432.5,432.5,432.5,432.5,1
20140501|2013-12-17 01:00,17,432.75,433,432.75,433,7
20140501|2013-12-17 01:30,17,432.75,433.25,432.75,433.25,6
20140501|2013-12-17 02:00,17,433,433.25,432.5,432.5,16
20140501|2013-12-17 02:30,17,432.5,432.5,430.75,430.75,78
20140501|2013-12-17 03:00,17,430.75,431.25,430.5,431.25,12
20140501|2013-12-17 04:00,17,432,432.75,431.5,431.5,107
20140501|2013-12-17 04:30,17,431.25,431.75,431.25,431.75,12
20140501|2013-12-17 05:00,17,431,431.25,431,431,4
20140501|2013-12-17 05:30,17,431,431,431,431,2
20140501|2013-12-17 06:00,17,431,431,431,431,14
20140501|2013-12-17 06:30,17,431,431.75,431,431.75,22
20140501|2013-12-17 07:00,17,431.75,432.5,431.25,432.5,52
20140501|2013-12-17 07:30,17,432.5,433,431.75,431.75,59
20140501|2013-12-17 08:30,17,432.75,433.75,431,433,974
20140501|2013-12-17 09:00,17,433,434.25,433,433.75,848
20140501|2013-12-17 09:30,17,433.75,435.75,432.5,435.25,1471
20140501|2013-12-17 10:00,17,435,436.25,435,435.75,706
20140501|2013-12-17 10:30,17,435.75,437.25,435.5,436.5,912
20140501|2013-12-17 11:00,17,436.5,436.75,435.5,436.75,627
20140501|2013-12-17 11:30,17,436.75,436.75,435.25,436,261
20140501|2013-12-17 12:00,17,436,436.25,435.25,435.75,355
20140501|2013-12-17 12:30,17,435.75,436,435,435.25,207
20140501|2013-12-17 13:00,17,435.5,435.75,434.25,435.5,777
20140501|2013-12-17 19:00,18,434,435,434,435,45
20140501|2013-12-17 19:30,18,434.5,434.5,434.5,434.5,2
20140501|2013-12-17 20:00,18,434.75,434.75,434.25,434.25,2
20140501|2013-12-17 20:30,18,434.25,434.5,434.25,434.5,9
20140501|2013-12-17 21:00,18,434.5,434.5,434.5,434.5,3
20140501|2013-12-17 23:00,18,434.5,434.5,434.5,434.5,5
20140501|2013-12-17 23:30,18,434.75,434.75,434.75,434.75,6
20140501|2013-12-18 00:00,18,434.75,435,434.75,435,9
20140501|2013-12-18 00:30,18,434.75,435.25,434.75,435,42
20140501|2013-12-18 01:00,18,435,435.5,435,435,78
20140501|2013-12-18 01:30,18,435,435.5,435,435.5,56
20140501|2013-12-18 02:00,18,435,435.25,435,435,14
20140501|2013-12-18 02:30,18,435,435,435,435,3
20140501|2013-12-18 03:00,18,435,435,435,435,1
20140501|2013-12-18 03:30,18,435.25,435.75,435,435.75,36
20140501|2013-12-18 04:00,18,435.75,436,434.75,435,75
20140501|2013-12-18 04:30,18,435.25,435.5,435.25,435.5,13
20140501|2013-12-18 05:00,18,435.75,435.75,435,435,14
20140501|2013-12-18 05:30,18,435.25,435.25,435,435,11
20140501|2013-12-18 06:00,18,435,435,434.75,434.75,196
20140501|2013-12-18 06:30,18,434.5,435.5,434.5,435.25,204
20140501|2013-12-18 07:00,18,435.25,435.75,434.75,435.25,121
20140501|2013-12-18 07:30,18,435,435.25,434.5,434.5,52
20140501|2013-12-18 08:30,18,434.5,438.25,433.5,437,2952
20140501|2013-12-18 09:00,18,436.75,436.75,435.5,436,857
20140501|2013-12-18 09:30,18,436,437.5,435.75,437.5,707
20140501|2013-12-18 10:00,18,437.5,437.5,435.25,435.75,383
20140501|2013-12-18 10:30,18,435.5,435.5,431.5,431.75,1020
20140501|2013-12-18 11:00,18,431.75,432.5,431.25,432.25,342
20140501|2013-12-18 11:30,18,432,433.25,431.75,433.25,433
20140501|2013-12-18 12:00,18,433.5,433.75,433,433.25,341
20140501|2013-12-18 12:30,18,433.25,433.75,433,433,426
20140501|2013-12-18 13:00,18,433,434,432.75,433.75,607
20140501|2013-12-18 19:00,19,433,433.25,433,433,45
20140501|2013-12-18 19:30,19,432.75,432.75,432.75,432.75,4
20140501|2013-12-18 20:00,19,433,433.5,433,433,10
20140501|2013-12-18 20:30,19,433,433,433,433,2
20140501|2013-12-18 21:00,19,433.25,433.25,433.25,433.25,1
20140501|2013-12-18 21:30,19,433,433,433,433,11
20140501|2013-12-18 22:00,19,432.75,432.75,432.75,432.75,11
20140501|2013-12-18 23:00,19,433,433,432.75,432.75,34
20140501|2013-12-18 23:30,19,432.75,433.5,432.75,432.75,68
20140501|2013-12-19 00:00,19,433,433,433,433,1
20140501|2013-12-19 01:00,19,433.25,433.25,433.25,433.25,2
20140501|2013-12-19 01:30,19,433.5,433.5,433,433,8
20140501|2013-12-19 02:00,19,433.5,433.5,433.5,433.5,19
20140501|2013-12-19 02:30,19,433.75,434,433.75,434,9
20140501|2013-12-19 03:00,19,434,434.25,434,434.25,30
20140501|2013-12-19 03:30,19,434.25,434.5,433,433.25,85
20140501|2013-12-19 04:00,19,433.5,434,433.25,433.25,13
20140501|2013-12-19 05:00,19,433.5,433.75,433.25,433.75,30
20140501|2013-12-19 05:30,19,433.75,433.75,433.25,433.5,14
20140501|2013-12-19 06:00,19,433.75,434,433.5,433.75,46
20140501|2013-12-19 06:30,19,433.75,434.5,433.75,434,37
20140501|2013-12-19 07:00,19,434,434.75,433.5,434.5,160
20140501|2013-12-19 07:30,19,434.5,434.5,434,434.25,103
20140501|2013-12-19 08:30,19,434.25,437.75,434,436.5,1366
20140501|2013-12-19 09:00,19,436.25,436.75,434.75,435.5,775
20140501|2013-12-19 09:30,19,435.75,437.5,435,437,1365
20140501|2013-12-19 10:00,19,437,438,437,437.5,743
20140501|2013-12-19 10:30,19,437.75,438.5,436.5,436.75,844
20140501|2013-12-19 11:00,19,436.75,437.75,436.5,437,284
20140501|2013-12-19 11:30,19,436.75,437.25,436.25,436.75,255
20140501|2013-12-19 12:00,19,437,437.25,435.75,436.75,600
20140501|2013-12-19 12:30,19,436.75,438.5,436.5,437.75,1270
20140501|2013-12-19 13:00,19,438,439.25,438,439,1028
20140501|2013-12-19 19:00,20,438.25,438.25,437.25,437.5,190
20140501|2013-12-19 19:30,20,437.5,437.5,437.25,437.25,29
20140501|2013-12-19 20:00,20,437.25,437.5,437,437,57
20140501|2013-12-19 20:30,20,437.25,437.25,437,437.25,15
20140501|2013-12-19 21:00,20,437.75,437.75,437.75,437.75,6
20140501|2013-12-19 21:30,20,437.75,438,437.75,438,32
20140501|2013-12-19 22:00,20,438,438,438,438,11
20140501|2013-12-19 22:30,20,438.25,438.25,437.75,437.75,34
20140501|2013-12-20 00:00,20,437.75,437.75,437.25,437.25,25
20140501|2013-12-20 00:30,20,437,437,437,437,8
20140501|2013-12-20 01:30,20,437,437.25,437,437.25,3
20140501|2013-12-20 02:00,20,437,437.25,437,437,17
20140501|2013-12-20 02:30,20,437.25,437.25,437,437,5
20140501|2013-12-20 03:00,20,436.75,436.75,436.25,436.25,60
20140501|2013-12-20 03:30,20,436.25,436.25,436,436,25
20140501|2013-12-20 04:00,20,436.5,436.5,436,436,8
20140501|2013-12-20 04:30,20,436.25,437.5,436.25,436.25,35
20140501|2013-12-20 05:00,20,436.25,436.5,436.25,436.5,7
20140501|2013-12-20 05:30,20,436.25,436.75,436,436.75,71
20140501|2013-12-20 06:00,20,436,436,436,436,13
20140501|2013-12-20 06:30,20,436.25,437,436.25,436.75,47
20140501|2013-12-20 07:00,20,436.5,436.5,436.25,436.5,22
20140501|2013-12-20 07:30,20,436.75,437.25,436.5,437.25,57
20140501|2013-12-20 08:30,20,438.5,439.75,437.25,439.75,2034
20140501|2013-12-20 09:00,20,439.75,441.25,439.75,440.5,1139
20140501|2013-12-20 09:30,20,440.25,441.25,439.25,440.25,556
20140501|2013-12-20 10:00,20,440.25,441,440,440,644
20140501|2013-12-20 10:30,20,440.25,440.25,439.25,439.5,425
20140501|2013-12-20 11:00,20,439.25,440.5,439.25,439.75,338
20140501|2013-12-20 11:30,20,439.75,439.75,439,439.25,258
20140501|2013-12-20 12:00,20,439.25,440.75,439.25,440.25,605
20140501|2013-12-20 12:30,20,440.25,441.25,440.25,440.75,670
20140501|2013-12-20 13:00,20,440.5,442.75,439.5,442.25,4483
20140501|2013-12-22 19:00,23,441,441.5,440.25,441.5,135
20140501|2013-12-22 19:30,23,441,441,441,441,1
20140501|2013-12-22 20:00,23,441.5,441.5,441,441,35
20140501|2013-12-22 20:30,23,441,441,440,440.5,28
20140501|2013-12-22 21:00,23,440.5,440.5,440,440.5,33
20140501|2013-12-22 21:30,23,440.5,440.75,440.5,440.75,35
20140501|2013-12-22 23:30,23,441,441,440.75,440.75,15
20140501|2013-12-23 01:00,23,441.25,441.25,441,441,3
20140501|2013-12-23 01:30,23,441,441.25,441,441.25,13
20140501|2013-12-23 02:00,23,441.25,441.25,441.25,441.25,1
20140501|2013-12-23 03:00,23,441.5,441.5,441.5,441.5,1
20140501|2013-12-23 03:30,23,441.25,441.5,441.25,441.5,3
20140501|2013-12-23 04:00,23,441.25,441.5,441,441,9
20140501|2013-12-23 04:30,23,441.25,441.25,441.25,441.25,1
20140501|2013-12-23 05:00,23,441.5,441.75,441.5,441.75,51
20140501|2013-12-23 05:30,23,441.75,441.75,441.5,441.75,16
20140501|2013-12-23 06:00,23,441.75,442,441.75,442,96
20140501|2013-12-23 06:30,23,442.25,442.25,442,442,33
20140501|2013-12-23 07:00,23,441.75,442,441.75,442,80
20140501|2013-12-23 07:30,23,441.5,441.75,440.5,441.75,43
20140501|2013-12-23 08:30,23,441.5,443.25,440.75,443,999
20140501|2013-12-23 09:00,23,443,443.25,442.5,443,702
20140501|2013-12-23 09:30,23,443.25,443.25,441.5,442,1031
20140501|2013-12-23 10:00,23,442,444,441.5,443.5,676
20140501|2013-12-23 10:30,23,443.25,443.5,442,442.25,328
20140501|2013-12-23 11:00,23,442,442.75,441,442.75,366
20140501|2013-12-23 11:30,23,442.5,443.25,442,443,465
20140501|2013-12-23 12:00,23,443,443.25,442.5,443,299
20140501|2013-12-23 12:30,23,442.75,442.75,441.75,442.25,438
20140501|2013-12-23 13:00,23,442.25,443.5,442.25,442.5,578
20140501|2013-12-23 19:00,24,442,442.25,441.5,442,39
20140501|2013-12-23 19:30,24,441.75,441.75,441.75,441.75,1
20140501|2013-12-23 20:30,24,440.75,441,440.75,441,7
20140501|2013-12-23 21:00,24,441,441,440.5,440.5,31
20140501|2013-12-23 21:30,24,440.25,441.5,440.25,441.5,19
20140501|2013-12-23 22:00,24,441.75,441.75,441.75,441.75,1
20140501|2013-12-23 22:30,24,441.75,441.75,441.75,441.75,1
20140501|2013-12-23 23:00,24,441.5,441.5,441.5,441.5,4
20140501|2013-12-24 01:00,24,442,442,442,442,3
20140501|2013-12-24 01:30,24,441.75,442,441.5,441.5,4
20140501|2013-12-24 02:00,24,442,442,442,442,7
20140501|2013-12-24 02:30,24,442.25,442.5,442,442,20
20140501|2013-12-24 03:00,24,442,442,442,442,4
20140501|2013-12-24 03:30,24,442.5,442.5,442.5,442.5,1
20140501|2013-12-24 04:00,24,442.5,442.5,442.5,442.5,5
20140501|2013-12-24 04:30,24,442.5,443,442.5,443,7
20140501|2013-12-24 05:00,24,442.75,443,442.5,442.75,115
20140501|2013-12-24 05:30,24,442.75,442.75,442.75,442.75,14
20140501|2013-12-24 06:00,24,442.75,442.75,442.75,442.75,8
20140501|2013-12-24 06:30,24,442.25,442.25,442.25,442.25,2
20140501|2013-12-24 07:00,24,442,442.25,441.25,441.25,87
20140501|2013-12-24 07:30,24,441.25,441.5,440.75,441,29
20140501|2013-12-24 08:30,24,441,442,441,441.75,389
20140501|2013-12-24 09:00,24,441.75,442.5,441.25,441.75,295
20140501|2013-12-24 09:30,24,441.75,443,441.75,442.75,225
20140501|2013-12-24 10:00,24,443,443.5,442.75,443,340
20140501|2013-12-24 10:30,24,443.25,443.5,442.75,443,381
20140501|2013-12-24 11:00,24,442.75,443,442.25,443,97
20140501|2013-12-24 11:30,24,442.75,443.25,441.75,443.25,556
20140501|2013-12-26 08:30,26,441.25,441.25,435,437.75,1025
20140501|2013-12-26 09:00,26,437.5,437.75,436.75,437.25,132
20140501|2013-12-26 09:30,26,437.25,437.75,436.5,437,959
20140501|2013-12-26 10:00,26,437,437,435.75,437,392
20140501|2013-12-26 10:30,26,437.25,437.25,436.5,436.5,406
20140501|2013-12-26 11:00,26,436.5,436.5,435.5,435.75,449
20140501|2013-12-26 11:30,26,435.75,436.5,435.25,436.25,184
20140501|2013-12-26 12:00,26,436.5,436.5,435,435.75,895
20140501|2013-12-26 12:30,26,435.5,436,434.75,435.25,273
20140501|2013-12-26 13:00,26,435.5,435.5,434.25,435.25,1236
20140501|2013-12-26 19:00,27,434.25,435.5,434.25,435.5,48
20140501|2013-12-26 19:30,27,435.75,436,435.75,436,5
20140501|2013-12-26 20:00,27,435.5,436,435.5,435.5,11
20140501|2013-12-26 21:00,27,435.75,436,435.75,436,7
20140501|2013-12-26 21:30,27,435.75,435.75,435.5,435.5,6
20140501|2013-12-26 22:00,27,436,436.25,435.75,436.25,21
20140501|2013-12-26 23:00,27,436.25,436.25,436.25,436.25,1
20140501|2013-12-26 23:30,27,436,436,436,436,4
20140501|2013-12-27 00:00,27,436,436.25,436,436,11
20140501|2013-12-27 00:30,27,435.75,436,435.5,436,34
20140501|2013-12-27 01:00,27,436.25,436.5,436.25,436.25,18
20140501|2013-12-27 01:30,27,436.5,436.5,435.75,435.75,35
20140501|2013-12-27 02:00,27,436,436,436,436,11
20140501|2013-12-27 02:30,27,436,436,435,435.25,16
20140501|2013-12-27 03:00,27,435.75,436,435.75,435.75,18
20140501|2013-12-27 03:30,27,436,436.25,435.25,435.25,6
20140501|2013-12-27 04:00,27,435.5,435.5,435.5,435.5,3
20140501|2013-12-27 05:00,27,435.25,435.25,435,435,2
20140501|2013-12-27 05:30,27,435,435.25,435,435.25,6
20140501|2013-12-27 06:00,27,435,435,435,435,3
20140501|2013-12-27 06:30,27,434.75,434.75,434.5,434.5,9
20140501|2013-12-27 07:00,27,434.75,434.75,434.25,434.25,12
20140501|2013-12-27 07:30,27,434.75,437,434.75,436,86
20140501|2013-12-27 08:30,27,436.5,436.5,435.25,435.75,274
20140501|2013-12-27 09:00,27,435.75,436,435.25,435.5,308
20140501|2013-12-27 09:30,27,435.25,435.75,434.75,435,447
20140501|2013-12-27 10:00,27,435.25,435.75,434.75,434.75,303
20140501|2013-12-27 10:30,27,434.75,435.75,434.75,435.25,252
20140501|2013-12-27 11:00,27,435.5,435.5,434.5,435,201
20140501|2013-12-27 11:30,27,434.75,436,434.5,435.25,168
20140501|2013-12-27 12:00,27,435.5,435.75,434.75,435.25,703
20140501|2013-12-27 12:30,27,435,435.25,434.5,435,301
20140501|2013-12-27 13:00,27,435.25,436,435,435.75,479
20140501|2013-12-29 19:00,30,434.5,434.75,433.5,433.5,73
20140501|2013-12-29 19:30,30,433.5,433.75,433.25,433.75,5
20140501|2013-12-29 20:00,30,433.75,433.75,433.75,433.75,16
20140501|2013-12-29 20:30,30,433.75,434,433.5,433.5,5
20140501|2013-12-29 21:30,30,434,434.25,434,434.25,14
20140501|2013-12-29 22:00,30,434.25,434.5,434.25,434.25,15
20140501|2013-12-29 22:30,30,434.5,434.5,433.75,434,11
20140501|2013-12-29 23:00,30,434.25,434.25,434.25,434.25,1
20140501|2013-12-29 23:30,30,434.25,434.25,434.25,434.25,2
20140501|2013-12-30 00:00,30,434.25,434.25,434,434,6
20140501|2013-12-30 00:30,30,434.25,434.5,434.25,434.5,20
20140501|2013-12-30 01:30,30,434.75,434.75,434.25,434.75,6
20140501|2013-12-30 02:00,30,434,434,434,434,2
20140501|2013-12-30 02:30,30,434,434,434,434,1
20140501|2013-12-30 03:00,30,434.25,434.25,434.25,434.25,6
20140501|2013-12-30 03:30,30,434,434.5,434,434.5,9
20140501|2013-12-30 04:00,30,434,434,434,434,3
20140501|2013-12-30 04:30,30,433.75,433.75,433.5,433.5,2
20140501|2013-12-30 05:00,30,433.75,433.75,433.75,433.75,4
20140501|2013-12-30 05:30,30,433.5,433.5,433.5,433.5,1
20140501|2013-12-30 06:00,30,433.5,433.5,433.5,433.5,1
20140501|2013-12-30 06:30,30,433.75,433.75,433.25,433.5,52
20140501|2013-12-30 07:00,30,433.25,433.25,433,433.25,18
20140501|2013-12-30 07:30,30,433,433.5,432.75,432.75,106
20140501|2013-12-30 08:30,30,432.75,433.5,432,433,1328
20140501|2013-12-30 09:00,30,432.75,433.25,432.5,433.25,643
20140501|2013-12-30 09:30,30,432.75,434,432.5,434,640
20140501|2013-12-30 10:00,30,434,434,432.75,433,221
20140501|2013-12-30 10:30,30,433.25,433.5,432.5,432.5,233
20140501|2013-12-30 11:00,30,432.5,432.75,432,432,156
20140501|2013-12-30 11:30,30,432.25,432.25,431.5,432,369
20140501|2013-12-30 12:00,30,432.25,432.25,431.5,431.75,398
20140501|2013-12-30 12:30,30,431.75,432,431.5,431.75,909
20140501|2013-12-30 13:00,30,431.75,432,431.25,431.75,547
20140501|2013-12-30 19:00,31,431.5,431.5,430.75,430.75,178
20140501|2013-12-30 19:30,31,430.75,431,430.75,431,4
20140501|2013-12-30 20:00,31,430.75,431,430.75,431,8
20140501|2013-12-30 20:30,31,430.75,430.75,430.75,430.75,3
20140501|2013-12-30 21:00,31,431,431,431,431,10
20140501|2013-12-30 21:30,31,431,431,431,431,45
20140501|2013-12-30 22:00,31,431,431,431,431,38
20140501|2013-12-30 22:30,31,431.25,431.25,431.25,431.25,1
20140501|2013-12-31 00:00,31,431.25,431.5,431.25,431.5,3
20140501|2013-12-31 00:30,31,431.25,431.5,431.25,431.5,2
20140501|2013-12-31 01:30,31,431.5,431.75,431.25,431.25,6
20140501|2013-12-31 02:00,31,431.5,431.5,431.25,431.5,6
20140501|2013-12-31 02:30,31,431.25,431.75,431.25,431.75,6
20140501|2013-12-31 03:00,31,431.5,431.5,431.25,431.25,8
20140501|2013-12-31 03:30,31,431.5,431.5,431.5,431.5,1
20140501|2013-12-31 04:00,31,431.25,431.25,431.25,431.25,4
20140501|2013-12-31 04:30,31,431.25,431.5,431.25,431.5,19
20140501|2013-12-31 05:00,31,431.25,431.25,431,431,5
20140501|2013-12-31 05:30,31,431.25,431.5,431.25,431.5,5
20140501|2013-12-31 06:00,31,431.5,431.5,431,431,12
20140501|2013-12-31 06:30,31,431.5,431.5,431.25,431.5,18
20140501|2013-12-31 07:00,31,431.25,431.5,430.5,431,18
20140501|2013-12-31 07:30,31,430.5,431,430.5,430.75,16
20140501|2013-12-31 08:30,31,431,431.25,430.25,430.75,632
20140501|2013-12-31 09:00,31,430.75,431,430.25,430.75,445
20140501|2013-12-31 09:30,31,430.75,431.25,430.25,431,627
20140501|2013-12-31 10:00,31,431,431.5,430.5,430.75,747
20140501|2013-12-31 10:30,31,430.75,431.5,430.75,430.75,572
20140501|2013-12-31 11:00,31,430.75,431,430.25,430.5,500
20140501|2013-12-31 11:30,31,430.5,430.5,429.5,430.25,647
20140501|2013-12-31 12:00,31,430.5,430.5,429.5,429.5,119
20140501|2013-12-31 12:30,31,429.5,431,429.25,431,373
20140501|2013-12-31 13:00,31,431,431.5,429.5,429.75,1244
20140501|2014-01-02 08:30,2,429.75,432.75,429.5,432.5,1692
20140501|2014-01-02 09:00,2,432.5,434.75,432.25,433.5,1476
20140501|2014-01-02 09:30,2,433.5,435.25,432.5,433.5,2017
20140501|2014-01-02 10:00,2,433.5,433.5,431.5,432.25,974
20140501|2014-01-02 10:30,2,432,432.5,431.5,431.75,806
20140501|2014-01-02 11:00,2,431.75,432.25,431.25,432,752
20140501|2014-01-02 11:30,2,431.75,431.75,427.25,428.75,1874
20140501|2014-01-02 12:00,2,428.75,429.25,427.75,428.25,1852
20140501|2014-01-02 12:30,2,428.25,428.5,426.75,426.75,1114
20140501|2014-01-02 13:00,2,426.75,429.75,426.75,429.5,2309
20140501|2014-01-02 19:00,3,429,430.25,428.5,430.25,238
20140501|2014-01-02 19:30,3,430,430.25,430,430.25,6
20140501|2014-01-02 20:00,3,430.25,430.75,430.25,430.75,7
20140501|2014-01-02 20:30,3,430.75,430.75,430.75,430.75,4
20140501|2014-01-02 21:00,3,430.75,430.75,430.75,430.75,2
20140501|2014-01-02 21:30,3,430.5,430.5,430.25,430.25,9
20140501|2014-01-02 22:30,3,430.5,430.5,430.25,430.25,2
20140501|2014-01-02 23:00,3,430,430.5,430,430.5,7
20140501|2014-01-02 23:30,3,430.5,430.75,430.5,430.75,2
20140501|2014-01-03 00:00,3,430.75,430.75,430.5,430.5,2
20140501|2014-01-03 01:00,3,430.5,430.5,430.5,430.5,1
20140501|2014-01-03 01:30,3,430.25,430.5,430,430,16
20140501|2014-01-03 02:00,3,430.25,430.5,430.25,430.5,4
20140501|2014-01-03 02:30,3,430.75,430.75,430.5,430.5,6
20140501|2014-01-03 03:00,3,430.5,430.5,430.5,430.5,4
20140501|2014-01-03 03:30,3,430.75,430.75,430.5,430.5,5
20140501|2014-01-03 04:00,3,430.5,430.5,430.5,430.5,5
20140501|2014-01-03 04:30,3,430.75,430.75,430.75,430.75,1
20140501|2014-01-03 05:00,3,430.5,430.5,430.5,430.5,9
20140501|2014-01-03 05:30,3,430.5,430.5,430.5,430.5,12
20140501|2014-01-03 06:00,3,430.25,430.25,429.5,429.5,20
20140501|2014-01-03 06:30,3,429.5,429.75,429.5,429.75,4
20140501|2014-01-03 07:00,3,429.5,430,429.25,429.5,88
20140501|2014-01-03 07:30,3,429.25,429.5,429,429.5,45
20140501|2014-01-03 08:30,3,429,430.25,429,429,653
20140501|2014-01-03 09:00,3,429,429,427.5,428.25,758
20140501|2014-01-03 09:30,3,428.25,428.25,425.75,426.25,2413
20140501|2014-01-03 10:00,3,426.25,430,425.75,428,1668
20140501|2014-01-03 10:30,3,428.25,428.25,425.5,426.25,1140
20140501|2014-01-03 11:00,3,426.5,427.25,425.75,427.25,607
20140501|2014-01-03 11:30,3,427.25,429.5,427,429,1283
20140501|2014-01-03 12:00,3,429,430.25,429,429.75,700
20140501|2014-01-03 12:30,3,429.75,432,429.5,431.75,880
20140501|2014-01-03 13:00,3,432,432.25,431,431.75,1410
20140501|2014-01-05 19:00,6,432,433.75,432,433.5,298
20140501|2014-01-05 19:30,6,433.25,434,433.25,433.25,106
20140501|2014-01-05 20:00,6,433.75,434.25,433.75,434,121
20140501|2014-01-05 20:30,6,434,434.25,433.75,434.25,12
20140501|2014-01-05 21:00,6,434,434.25,434,434.25,5
20140501|2014-01-05 21:30,6,434,434,433.75,433.75,25
20140501|2014-01-05 22:30,6,433.75,433.75,433.75,433.75,3
20140501|2014-01-05 23:00,6,434,434.5,434,434.5,8
20140501|2014-01-05 23:30,6,434.25,434.25,434.25,434.25,2
20140501|2014-01-06 00:00,6,434,434.25,433.75,433.75,9
20140501|2014-01-06 00:30,6,434,434,434,434,3
20140501|2014-01-06 01:00,6,433.75,433.75,433.75,433.75,2
20140501|2014-01-06 01:30,6,434.25,434.25,433.75,434,27
20140501|2014-01-06 02:00,6,434.25,434.25,433.75,434,32
20140501|2014-01-06 02:30,6,434.25,434.25,434.25,434.25,2
20140501|2014-01-06 03:00,6,434,434,433.75,434,6
20140501|2014-01-06 03:30,6,433.75,434,433.75,434,11
20140501|2014-01-06 04:00,6,434,434,433.25,433.25,67
20140501|2014-01-06 04:30,6,433.25,433.75,433.25,433.75,4
20140501|2014-01-06 05:30,6,433.5,433.5,433.5,433.5,1
20140501|2014-01-06 06:30,6,433.75,434,433.75,433.75,7
20140501|2014-01-06 07:00,6,433.75,433.75,433.5,433.75,8
20140501|2014-01-06 07:30,6,434,434.25,434,434.25,35
20140501|2014-01-06 08:30,6,434,435,433,434,1159
20140501|2014-01-06 09:00,6,434,436,434,434.5,1086
20140501|2014-01-06 09:30,6,434.75,435,433.75,434.25,1305
20140501|2014-01-06 10:00,6,434.25,435,433.25,433.5,1116
20140501|2014-01-06 10:30,6,433.5,433.75,432.25,432.75,552
20140501|2014-01-06 11:00,6,432.75,433,432.25,433,902
20140501|2014-01-06 11:30,6,433,433.5,432.75,433.25,909
20140501|2014-01-06 12:00,6,433,434,432.75,433.5,540
20140501|2014-01-06 12:30,6,433.25,435.5,433.25,434.25,1513
20140501|2014-01-06 13:00,6,434.25,436,433.75,435.75,1043
20140501|2014-01-06 19:00,7,435,435.25,435,435.25,59
20140501|2014-01-06 19:30,7,434.75,434.75,434.5,434.75,14
20140501|2014-01-06 20:00,7,435,435,435,435,2
20140501|2014-01-06 20:30,7,435,435,435,435,4
20140501|2014-01-06 21:00,7,435,435,434.75,434.75,10
20140501|2014-01-06 21:30,7,434.75,434.75,434.5,434.75,20
20140501|2014-01-06 22:00,7,434.75,434.75,434.75,434.75,1
20140501|2014-01-06 22:30,7,434.75,434.75,434.75,434.75,10
20140501|2014-01-06 23:00,7,435,435.25,435,435.25,3
20140501|2014-01-06 23:30,7,435.5,435.5,435.25,435.5,99
20140501|2014-01-07 00:00,7,435,435,434.75,435,15
20140501|2014-01-07 00:30,7,435,435,435,435,4
20140501|2014-01-07 01:00,7,435.25,435.75,435.25,435.5,43
20140501|2014-01-07 01:30,7,435.25,435.25,435.25,435.25,9
20140501|2014-01-07 02:30,7,435.25,435.5,435.25,435.25,18
20140501|2014-01-07 03:00,7,435.25,435.25,435.25,435.25,2
20140501|2014-01-07 03:30,7,435.5,435.5,434.5,434.5,74
20140501|2014-01-07 04:00,7,434.75,435,434.5,434.75,76
20140501|2014-01-07 04:30,7,435,435,435,435,2
20140501|2014-01-07 05:00,7,434.75,435.25,434.75,435.25,34
20140501|2014-01-07 05:30,7,435,435.75,435,435.5,44
20140501|2014-01-07 06:00,7,435.5,435.75,435,435,41
20140501|2014-01-07 06:30,7,435.75,436,435.5,435.5,51
20140501|2014-01-07 07:00,7,435.5,436.25,435.5,436,190
20140501|2014-01-07 07:30,7,435.75,436,435.75,435.75,31
20140501|2014-01-07 08:30,7,435.75,437.25,435.25,437,1604
20140501|2014-01-07 09:00,7,437,437,436,436.5,1043
20140501|2014-01-07 09:30,7,436.75,438.25,436.75,438,1486
20140501|2014-01-07 10:00,7,438,438,435.75,436,1213
20140501|2014-01-07 10:30,7,436,436.75,435.5,435.75,691
20140501|2014-01-07 11:00,7,436,436,434,434,946
20140501|2014-01-07 11:30,7,434.25,434.75,434,434.75,621
20140501|2014-01-07 12:00,7,434.5,435,434,434.25,536
20140501|2014-01-07 12:30,7,434.5,435.25,433,434.5,1532
20140501|2014-01-07 13:00,7,434.5,434.75,433.25,433.75,1043
20140501|2014-01-07 19:00,8,433,433.5,433,433.25,71
20140501|2014-01-07 19:30,8,433.5,433.5,433.25,433.5,9
20140501|2014-01-07 20:00,8,433.25,433.75,433.25,433.75,16
20140501|2014-01-07 20:30,8,433.5,434,433.5,434,87
20140501|2014-01-07 21:30,8,434,434,434,434,45
20140501|2014-01-08 00:30,8,434.25,434.5,434.25,434.5,3
20140501|2014-01-08 01:00,8,434,434,434,434,2
20140501|2014-01-08 01:30,8,434,434.25,434,434.25,12
20140501|2014-01-08 02:00,8,434,434,434,434,2
20140501|2014-01-08 02:30,8,434.25,434.5,434.25,434.5,4
20140501|2014-01-08 03:00,8,434.75,434.75,434.5,434.75,17
20140501|2014-01-08 03:30,8,434.5,434.75,434.5,434.75,4
20140501|2014-01-08 04:00,8,435,435,434.75,434.75,28
20140501|2014-01-08 04:30,8,435,435,435,435,15
20140501|2014-01-08 05:00,8,435,435,434.75,434.75,4
20140501|2014-01-08 05:30,8,434.5,434.5,434.5,434.5,8
20140501|2014-01-08 06:00,8,434.25,434.75,434.25,434.5,21
20140501|2014-01-08 06:30,8,434.5,435,434,435,183
20140501|2014-01-08 07:00,8,435,435.5,433.5,433.5,224
20140501|2014-01-08 07:30,8,433.5,434,433.25,433.75,52
20140501|2014-01-08 08:30,8,433.5,435,433,434.25,900
20140501|2014-01-08 09:00,8,434,434,431,431.25,1317
20140501|2014-01-08 09:30,8,431,431.25,428,428.5,3176
20140501|2014-01-08 10:00,8,428.5,428.5,426.75,427.25,1456
20140501|2014-01-08 10:30,8,427.25,427.75,426.75,427.5,1122
20140501|2014-01-08 11:00,8,427.25,427.75,426.5,427,1295
20140501|2014-01-08 11:30,8,426.75,427,425.25,426,1411
20140501|2014-01-08 12:00,8,426.25,426.5,425,425.25,1762
20140501|2014-01-08 12:30,8,425.25,426.75,425.25,426,913
20140501|2014-01-08 13:00,8,426.25,426.5,422.75,423.75,3314
20140501|2014-01-08 19:00,9,423.75,424.75,423.25,424.25,331
20140501|2014-01-08 19:30,9,424.5,424.75,424.5,424.75,41
20140501|2014-01-08 20:00,9,425,425,424.5,424.5,36
20140501|2014-01-08 20:30,9,425,425,424.75,425,11
20140501|2014-01-08 21:00,9,424.75,424.75,424.25,424.25,13
20140501|2014-01-08 21:30,9,424,424.25,423.5,423.5,15
20140501|2014-01-08 22:00,9,423.75,423.75,423.75,423.75,32
20140501|2014-01-08 22:30,9,423.75,423.75,423.75,423.75,5
20140501|2014-01-08 23:00,9,424,424,423.75,424,7
20140501|2014-01-08 23:30,9,424.25,424.25,424.25,424.25,1
20140501|2014-01-09 00:00,9,424.5,424.5,424.25,424.25,3
20140501|2014-01-09 00:30,9,424.25,424.25,424.25,424.25,7
20140501|2014-01-09 01:00,9,424,424,423.75,423.75,14
20140501|2014-01-09 01:30,9,424.25,424.25,424,424,10
20140501|2014-01-09 02:00,9,424,424,423.75,423.75,13
20140501|2014-01-09 02:30,9,423.75,424,423.5,423.5,38
20140501|2014-01-09 03:00,9,423.75,423.75,423.75,423.75,2
20140501|2014-01-09 03:30,9,423.5,423.75,423.5,423.75,21
20140501|2014-01-09 04:00,9,423.5,423.75,423.5,423.5,38
20140501|2014-01-09 04:30,9,423.25,423.5,423.25,423.25,20
20140501|2014-01-09 05:00,9,423.5,423.5,423.25,423.5,28
20140501|2014-01-09 05:30,9,423.25,423.5,423.25,423.5,20
20140501|2014-01-09 06:00,9,423.25,423.5,423.25,423.5,28
20140501|2014-01-09 06:30,9,423.5,423.75,423.5,423.5,66
20140501|2014-01-09 07:00,9,423.25,423.5,422.75,422.75,89
20140501|2014-01-09 07:30,9,422.75,423.25,422.5,422.75,188
20140501|2014-01-09 08:30,9,422.75,423,418.75,419.5,4979
20140501|2014-01-09 09:00,9,419.5,420.75,418.75,419,1538
20140501|2014-01-09 09:30,9,419.25,419.25,417,417.25,3924
20140501|2014-01-09 10:00,9,417.25,418.25,417,417.75,1600
20140501|2014-01-09 10:30,9,416.5,417,416,417,1042
20140501|2014-01-09 11:00,9,416.75,419,416.75,418.25,1969
20140501|2014-01-09 11:30,9,418,419,417.5,417.75,1047
20140501|2014-01-09 12:00,9,417.75,420,417.5,419.75,1458
20140501|2014-01-09 12:30,9,420,420,418.5,419.75,861
20140501|2014-01-09 13:00,9,420,421.25,419,420,2671
20140501|2014-01-09 19:00,10,419.75,420,419.5,419.75,160
20140501|2014-01-09 19:30,10,419.75,420,419.25,419.25,105
20140501|2014-01-09 20:00,10,419.25,419.5,418.5,418.5,83
20140501|2014-01-09 20:30,10,418.75,418.75,418.75,418.75,37
20140501|2014-01-09 21:00,10,419,419,418.75,418.75,29
20140501|2014-01-09 21:30,10,418.75,418.75,418.75,418.75,4
20140501|2014-01-09 22:00,10,419,419,419,419,2
20140501|2014-01-09 22:30,10,419,419,419,419,11
20140501|2014-01-09 23:00,10,419,419,419,419,4
20140501|2014-01-09 23:30,10,419,419.25,419,419.25,4
20140501|2014-01-10 00:00,10,419.25,419.25,419.25,419.25,5
20140501|2014-01-10 00:30,10,419.25,419.25,419.25,419.25,6
20140501|2014-01-10 01:00,10,419.25,419.5,419.25,419.25,39
20140501|2014-01-10 01:30,10,419.5,420,419.5,419.75,50
20140501|2014-01-10 02:00,10,419.75,419.75,419.5,419.75,14
20140501|2014-01-10 02:30,10,419.5,420,419.5,420,15
20140501|2014-01-10 03:00,10,420,420,419.5,419.75,36
20140501|2014-01-10 03:30,10,419.5,419.75,419.5,419.5,10
20140501|2014-01-10 04:00,10,419.25,419.25,418.75,419,45
20140501|2014-01-10 04:30,10,418.75,419,417.25,418,123
20140501|2014-01-10 05:00,10,417.75,418.5,417.5,417.75,47
20140501|2014-01-10 05:30,10,418,418.5,417.5,418,181
20140501|2014-01-10 06:00,10,418,418,417.5,417.5,13
20140501|2014-01-10 06:30,10,418,418,417,417,65
20140501|2014-01-10 07:00,10,417,417.75,417,417.5,113
20140501|2014-01-10 07:30,10,417.5,418.5,417.25,418.25,148
20140501|2014-01-10 08:30,10,418.25,419.75,418,419.75,1086
20140501|2014-01-10 09:00,10,419.5,420.5,417.75,418.25,1426
20140501|2014-01-10 09:30,10,418,419.5,417.5,418.5,1231
20140501|2014-01-10 10:00,10,418.25,419,417.5,417.5,1410
20140501|2014-01-10 10:30,10,417.5,417.5,414.5,415,1511
20140501|2014-01-10 11:00,10,415.5,436,415.5,434.75,11932
20140501|2014-01-10 11:30,10,434.75,439,434,438.5,3987
20140501|2014-01-10 12:00,10,438.5,440.75,436.5,438.75,3277
20140501|2014-01-10 12:30,10,439,440,436,437.5,2872
20140501|2014-01-10 13:00,10,437.25,441,437.25,439.75,3973
20140501|2014-01-12 19:00,13,439.75,443,439.5,442.25,1205
20140501|2014-01-12 19:30,13,442.25,442.75,441.75,442.75,151
20140501|2014-01-12 20:00,13,442.75,442.75,442.25,442.5,31
20140501|2014-01-12 20:30,13,442.5,442.5,442.25,442.5,26
20140501|2014-01-12 21:00,13,442.5,442.5,442.25,442.5,25
20140501|2014-01-12 21:30,13,442.25,442.25,439.25,439.25,173
20140501|2014-01-12 22:00,13,439.25,440,439,440,12
20140501|2014-01-12 22:30,13,440.5,440.75,440.25,440.75,17
20140501|2014-01-12 23:00,13,440.5,440.75,440.25,440.75,8
20140501|2014-01-12 23:30,13,440.5,440.5,440.25,440.25,2
20140501|2014-01-13 00:00,13,440.25,440.25,438.75,438.75,53
20140501|2014-01-13 00:30,13,439.25,439.75,439.25,439.25,52
20140501|2014-01-13 01:00,13,439.75,442.25,439.5,442,112
20140501|2014-01-13 01:30,13,442,442.5,440,441.25,102
20140501|2014-01-13 02:00,13,440.5,441.25,440.5,441.25,25
20140501|2014-01-13 02:30,13,441,441.75,441,441.5,16
20140501|2014-01-13 03:00,13,441.5,441.75,441.25,441.75,37
20140501|2014-01-13 03:30,13,442,443,442,442.75,174
20140501|2014-01-13 04:00,13,442.75,443,442.5,442.75,59
20140501|2014-01-13 04:30,13,442.75,443,442.75,443,38
20140501|2014-01-13 05:00,13,442.75,443,442.5,442.75,62
20140501|2014-01-13 05:30,13,442.75,442.75,442.25,442.25,29
20140501|2014-01-13 06:00,13,442.25,442.25,441.75,441.75,37
20140501|2014-01-13 06:30,13,442,442.25,441,441.5,184
20140501|2014-01-13 07:00,13,441.25,442,441,441.25,377
20140501|2014-01-13 07:30,13,441.5,442,440.75,441.25,240
20140501|2014-01-13 08:30,13,441,442,438,440.25,3676
20140501|2014-01-13 09:00,13,440,441.25,438.75,438.75,1413
20140501|2014-01-13 09:30,13,439,440.25,438.25,439,2205
20140501|2014-01-13 10:00,13,439,441,438.5,440.5,1682
20140501|2014-01-13 10:30,13,440.25,441.75,439.75,441.5,1382
20140501|2014-01-13 11:00,13,441.5,441.5,438,438.75,1459
20140501|2014-01-13 11:30,13,438.75,440.5,438.75,439,669
20140501|2014-01-13 12:00,13,439,441.25,439,440.75,856
20140501|2014-01-13 12:30,13,440.75,442.25,440.5,441.5,1683
20140501|2014-01-13 13:00,13,441.75,443,441.5,442,3059
20140501|2014-01-13 19:00,14,441.5,441.75,441,441.5,436
20140501|2014-01-13 19:30,14,441.5,441.5,440.75,440.75,45
20140501|2014-01-13 20:00,14,440.75,440.75,440.5,440.5,4
20140501|2014-01-13 20:30,14,440.75,440.75,440.75,440.75,1
20140501|2014-01-13 21:00,14,440.75,440.75,440.5,440.5,3
20140501|2014-01-13 22:00,14,440.5,440.5,440.5,440.5,1
20140501|2014-01-13 22:30,14,440.5,440.5,440.5,440.5,1
20140501|2014-01-13 23:00,14,440.25,440.5,440.25,440.5,25
20140501|2014-01-13 23:30,14,440.25,440.5,440.25,440.5,15
20140501|2014-01-14 00:00,14,440.5,440.5,440.5,440.5,6
20140501|2014-01-14 01:00,14,440.75,440.75,440.5,440.75,11
20140501|2014-01-14 01:30,14,441,441.25,440.75,441,79
20140501|2014-01-14 02:00,14,440.75,441,440.75,440.75,44
20140501|2014-01-14 02:30,14,440.75,440.75,440.5,440.75,42
20140501|2014-01-14 03:00,14,440.75,440.75,440.75,440.75,7
20140501|2014-01-14 03:30,14,440.75,440.75,440.25,440.5,24
20140501|2014-01-14 04:00,14,440,440.25,439,439.5,214
20140501|2014-01-14 04:30,14,439.75,440.75,439.75,440.5,50
20140501|2014-01-14 05:00,14,440.5,441.25,440.5,441,81
20140501|2014-01-14 05:30,14,440.75,440.75,440.25,440.25,46
20140501|2014-01-14 06:00,14,440,440.25,439.75,440.25,12
20140501|2014-01-14 06:30,14,440.25,440.5,439.75,440,64
20140501|2014-01-14 07:00,14,440,440,439.25,439.25,66
20140501|2014-01-14 07:30,14,439.25,439.5,439,439,118
20140501|2014-01-14 08:30,14,439.5,440.5,438.75,439.25,1733
20140501|2014-01-14 09:00,14,439.25,439.75,438.25,438.5,1210
20140501|2014-01-14 09:30,14,438.25,438.5,435.5,435.5,2679
20140501|2014-01-14 10:00,14,435.25,437.5,435,437.25,1310
20140501|2014-01-14 10:30,14,437.5,438.75,436.75,437.25,1278
20140501|2014-01-14 11:00,14,437.5,438.25,437,438,706
20140501|2014-01-14 11:30,14,438,439.5,437.75,439.5,1252
20140501|2014-01-14 12:00,14,439.75,440,438.25,439.5,619
20140501|2014-01-14 12:30,14,439.5,440.25,438.5,439.5,1553
20140501|2014-01-14 13:00,14,439.25,440.75,438.25,440,2367
20140501|2014-01-14 19:00,15,438.5,439,438.5,438.5,149
20140501|2014-01-14 19:30,15,438.5,439.25,438.5,439,229
20140501|2014-01-14 20:00,15,438.5,438.75,438.5,438.5,23
20140501|2014-01-14 20:30,15,438.75,439,438.75,439,6
20140501|2014-01-14 21:00,15,439,439,439,439,10
20140501|2014-01-14 21:30,15,438.5,438.5,438.5,438.5,12
20140501|2014-01-15 00:00,15,438.5,438.5,438.5,438.5,2
20140501|2014-01-15 00:30,15,438.5,438.5,438.5,438.5,3
20140501|2014-01-15 01:00,15,438.5,438.75,438.5,438.75,40
20140501|2014-01-15 01:30,15,438.5,438.5,437.75,437.75,20
20140501|2014-01-15 02:00,15,437.75,437.75,437.75,437.75,3
20140501|2014-01-15 02:30,15,438,438.75,438,438.5,44
20140501|2014-01-15 03:00,15,438.5,438.5,438.5,438.5,7
20140501|2014-01-15 03:30,15,438.5,438.75,438.25,438.75,10
20140501|2014-01-15 04:00,15,438.5,438.75,437.5,437.75,114
20140501|2014-01-15 04:30,15,437.75,437.75,437.25,437.75,21
20140501|2014-01-15 05:00,15,437.75,438,437.75,438,19
20140501|2014-01-15 06:00,15,437.5,437.5,436.5,436.75,137
20140501|2014-01-15 06:30,15,436.75,437,436.5,436.5,72
20140501|2014-01-15 07:00,15,436.75,437.25,436.5,437.25,40
20140501|2014-01-15 07:30,15,436.75,437,436.5,436.5,62
20140501|2014-01-15 08:30,15,436.5,437.25,435.75,436.25,1248
20140501|2014-01-15 09:00,15,436.25,436.5,435.25,435.25,778
20140501|2014-01-15 09:30,15,435.5,437,435.25,436.25,2515
20140501|2014-01-15 10:00,15,436.5,436.5,435,436.25,1696
20140501|2014-01-15 10:30,15,436.25,436.5,435.25,436,830
20140501|2014-01-15 11:00,15,435.75,436,434.25,435.75,1156
20140501|2014-01-15 11:30,15,435.75,435.75,434.25,434.25,447
20140501|2014-01-15 12:00,15,434.25,435.75,434,434.5,935
20140501|2014-01-15 12:30,15,434.5,434.75,433.75,434.5,1248
20140501|2014-01-15 13:00,15,434.25,434.75,433.25,433.5,1087
20140501|2014-01-15 19:00,16,433.5,433.5,433,433.25,104
20140501|2014-01-15 19:30,16,433.25,433.5,433.25,433.5,10
20140501|2014-01-15 20:00,16,433.5,433.5,433.5,433.5,7
20140501|2014-01-15 20:30,16,433.25,433.5,433.25,433.5,4
20140501|2014-01-15 21:00,16,433.25,433.5,433.25,433.5,9
20140501|2014-01-15 21:30,16,433.25,433.25,433,433,14
20140501|2014-01-15 22:00,16,433.5,433.5,433.5,433.5,2
20140501|2014-01-16 01:00,16,433.25,433.25,433.25,433.25,2
20140501|2014-01-16 01:30,16,433,433.25,432.75,432.75,17
20140501|2014-01-16 02:00,16,433,433,432.75,433,3
20140501|2014-01-16 02:30,16,433.25,433.25,433.25,433.25,3
20140501|2014-01-16 03:00,16,433,433.5,433,433.5,35
20140501|2014-01-16 03:30,16,433.5,434,433.5,434,209
20140501|2014-01-16 04:00,16,434,434.5,434,434.5,105
20140501|2014-01-16 04:30,16,434.5,434.75,434.25,434.25,45
20140501|2014-01-16 05:00,16,434.25,434.75,434.25,434.5,120
20140501|2014-01-16 05:30,16,434.25,434.5,434.25,434.5,2
20140501|2014-01-16 06:00,16,434.25,434.5,434,434.5,23
20140501|2014-01-16 06:30,16,434.5,434.5,434,434,74
20140501|2014-01-16 07:00,16,434,435,434,435,224
20140501|2014-01-16 07:30,16,435,436.75,435,436.25,339
20140501|2014-01-16 08:30,16,436,436.5,434.5,435.75,1898
20140501|2014-01-16 09:00,16,435.75,436.75,434.25,436,1062
20140501|2014-01-16 09:30,16,436,437.75,435.75,436.75,1634
20140501|2014-01-16 10:00,16,436.75,437.25,435.25,436,1743
20140501|2014-01-16 10:30,16,436,436,432.75,433.25,2186
20140501|2014-01-16 11:00,16,433.25,433.5,432.75,433,755
20140501|2014-01-16 11:30,16,433,435.25,433,434.75,1229
20140501|2014-01-16 12:00,16,435,436,435,435.75,1001
20140501|2014-01-16 12:30,16,435.5,435.5,433.5,434.25,1175
20140501|2014-01-16 13:00,16,434,435.75,433.75,434.5,1419
20140501|2014-01-16 19:00,17,434,435,434,434.75,101
20140501|2014-01-16 19:30,17,434.75,435,434.75,435,13
20140501|2014-01-16 20:00,17,435,435,434.5,434.5,19
20140501|2014-01-16 20:30,17,434.75,435.25,434.5,435,59
20140501|2014-01-16 21:00,17,435,435,434.75,434.75,9
20140501|2014-01-16 22:00,17,435,435,435,435,1
20140501|2014-01-16 22:30,17,435,435,435,435,1
20140501|2014-01-16 23:30,17,434.75,434.75,434.75,434.75,1
20140501|2014-01-17 00:00,17,434.75,434.75,434.5,434.5,13
20140501|2014-01-17 01:00,17,434.75,434.75,434.75,434.75,7
20140501|2014-01-17 01:30,17,434.75,435,434.5,434.5,6
20140501|2014-01-17 02:00,17,434.75,435,434.75,434.75,17
20140501|2014-01-17 02:30,17,434.5,434.5,434.25,434.25,6
20140501|2014-01-17 03:00,17,434,434,433.5,433.75,28
20140501|2014-01-17 03:30,17,433.5,433.75,433.25,433.25,53
20140501|2014-01-17 04:00,17,433.25,433.5,433.25,433.25,10
20140501|2014-01-17 05:00,17,433.25,433.25,433,433,10
20140501|2014-01-17 05:30,17,433.25,433.25,433,433.25,57
20140501|2014-01-17 06:00,17,433,433,432.75,433,4
20140501|2014-01-17 06:30,17,433,433,433,433,13
20140501|2014-01-17 07:00,17,433,433.25,433,433,11
20140501|2014-01-17 07:30,17,433,433,433,433,25
20140501|2014-01-17 08:30,17,433.25,434.25,432.5,433,1457
20140501|2014-01-17 09:00,17,433,433.75,433,433.25,474
20140501|2014-01-17 09:30,17,433.25,433.25,430.25,430.5,1616
20140501|2014-01-17 10:00,17,430.5,431,430,430.5,932
20140501|2014-01-17 10:30,17,430.5,431.25,429.75,430.75,793
20140501|2014-01-17 11:00,17,431,431.25,430.5,430.5,616
20140501|2014-01-17 11:30,17,430.5,431,430.5,430.75,388
20140501|2014-01-17 12:00,17,430.75,432,430.75,431.75,799
20140501|2014-01-17 12:30,17,431.75,432,431,431.75,320
20140501|2014-01-17 13:00,17,431.75,432.5,431,432.25,1113
20140501|2014-01-20 19:00,21,431.75,431.75,430,430.75,271
20140501|2014-01-20 19:30,21,430.25,430.5,430.25,430.5,9
20140501|2014-01-20 20:00,21,430.25,430.75,430,430.5,127
20140501|2014-01-20 20:30,21,430.5,430.75,430.5,430.75,2
20140501|2014-01-20 21:00,21,430.75,430.75,430.75,430.75,2
20140501|2014-01-20 21:30,21,430.75,430.75,430.75,430.75,2
20140501|2014-01-20 22:30,21,430.5,430.5,430.5,430.5,1
20140501|2014-01-20 23:30,21,430.75,430.75,430.75,430.75,4
20140501|2014-01-21 00:00,21,430.75,431,430.75,431,12
20140501|2014-01-21 01:00,21,430.75,431,430.75,431,63
20140501|2014-01-21 01:30,21,431,431,430.25,430.75,39
20140501|2014-01-21 02:00,21,430.75,430.75,430.75,430.75,1
20140501|2014-01-21 02:30,21,430.5,431.5,430.5,431.25,33
20140501|2014-01-21 03:00,21,431,432,431,432,25
20140501|2014-01-21 03:30,21,432,432,431.5,431.75,36
20140501|2014-01-21 04:00,21,431.25,431.75,430.75,430.75,169
20140501|2014-01-21 04:30,21,430.75,430.75,430.5,430.5,4
20140501|2014-01-21 05:00,21,430.25,430.5,429.5,430,276
20140501|2014-01-21 05:30,21,430.25,430.25,429.75,429.75,16
20140501|2014-01-21 06:00,21,429.75,429.75,429.5,429.75,39
20140501|2014-01-21 06:30,21,429.75,430,429.75,430,56
20140501|2014-01-21 07:00,21,429.75,429.75,429.25,429.25,87
20140501|2014-01-21 07:30,21,429.25,429.5,429.25,429.5,38
20140501|2014-01-21 08:30,21,429.75,430.25,429,429.25,1466
20140501|2014-01-21 09:00,21,429,429.25,428.25,428.75,1495
20140501|2014-01-21 09:30,21,428.5,430.75,428.5,430.75,1257
20140501|2014-01-21 10:00,21,430.75,431.75,430.25,430.25,1426
20140501|2014-01-21 10:30,21,430.5,430.5,429.25,429.75,895
20140501|2014-01-21 11:00,21,429.75,430.5,429.5,430.25,624
20140501|2014-01-21 11:30,21,430.25,431,430,430.5,720
20140501|2014-01-21 12:00,21,430.5,431,430,430.5,730
20140501|2014-01-21 12:30,21,430.75,431,430.25,430.5,761
20140501|2014-01-21 13:00,21,430.75,432.75,430.5,432,3219
20140501|2014-01-21 19:00,22,431.75,433.5,431.75,433.25,370
20140501|2014-01-21 19:30,22,433.25,433.5,433,433.25,66
20140501|2014-01-21 20:00,22,433.25,433.5,433.25,433.5,10
20140501|2014-01-21 20:30,22,433.5,433.5,433.5,433.5,10
20140501|2014-01-21 21:00,22,433.25,433.25,433,433,6
20140501|2014-01-21 22:00,22,433.25,433.25,433.25,433.25,11
20140501|2014-01-21 22:30,22,433,433.25,433,433.25,4
20140501|2014-01-21 23:00,22,433.25,433.25,433.25,433.25,1
20140501|2014-01-21 23:30,22,433.25,433.5,433.25,433.5,25
20140501|2014-01-22 00:00,22,433.5,433.75,433.25,433.25,24
20140501|2014-01-22 00:30,22,433.5,433.5,433.25,433.25,3
20140501|2014-01-22 01:00,22,433.75,433.75,433.5,433.75,25
20140501|2014-01-22 01:30,22,433.75,434,433.75,434,34
20140501|2014-01-22 02:00,22,434,434.25,433.75,434.25,168
20140501|2014-01-22 02:30,22,434,434.25,433.75,434.25,20
20140501|2014-01-22 03:00,22,434.5,434.5,433.75,433.75,38
20140501|2014-01-22 03:30,22,434,434.5,434,434.5,47
20140501|2014-01-22 04:00,22,434.25,434.25,434.25,434.25,4
20140501|2014-01-22 04:30,22,434.5,434.75,434.5,434.5,15
20140501|2014-01-22 05:00,22,434.5,434.75,434.5,434.5,8
20140501|2014-01-22 05:30,22,434.25,434.25,434,434,11
20140501|2014-01-22 06:00,22,434.25,434.5,434,434,23
20140501|2014-01-22 06:30,22,434,434,433.5,433.5,11
20140501|2014-01-22 07:00,22,433.75,434.25,433.75,434.25,84
20140501|2014-01-22 07:30,22,433.75,434.25,433.75,434,116
20140501|2014-01-22 08:30,22,434,435.5,433.5,433.5,1642
20140501|2014-01-22 09:00,22,433.5,434.25,433.5,433.75,389
20140501|2014-01-22 09:30,22,433.75,435,432.25,432.25,964
20140501|2014-01-22 10:00,22,432.25,433.75,432.25,433.25,1029
20140501|2014-01-22 10:30,22,433.25,433.5,432.75,433,673
20140501|2014-01-22 11:00,22,433,433.25,432.5,432.75,465
20140501|2014-01-22 11:30,22,432.75,433,432.25,432.25,528
20140501|2014-01-22 12:00,22,432.5,432.75,432.25,432.5,573
20140501|2014-01-22 12:30,22,432.25,433,432.25,432.75,824
20140501|2014-01-22 13:00,22,432.75,433.25,432.25,432.25,757
20140501|2014-01-22 19:00,23,432.25,434,432.25,434,124
20140501|2014-01-22 19:30,23,434,434,434,434,19
20140501|2014-01-22 20:00,23,433.75,433.75,433.5,433.5,20
20140501|2014-01-22 20:30,23,434,434,433.5,433.5,15
20140501|2014-01-22 21:30,23,433.75,433.75,433.75,433.75,4
20140501|2014-01-22 22:00,23,433.75,433.75,433.75,433.75,8
20140501|2014-01-22 22:30,23,433.75,433.75,433.75,433.75,10
20140501|2014-01-22 23:30,23,434,434.25,434,434.25,26
20140501|2014-01-23 00:00,23,434.25,434.25,434.25,434.25,2
20140501|2014-01-23 00:30,23,434.25,434.25,434.25,434.25,1
20140501|2014-01-23 01:30,23,434.5,434.75,434.25,434.75,102
20140501|2014-01-23 02:00,23,434.5,434.5,434.5,434.5,2
20140501|2014-01-23 02:30,23,434.75,434.75,434.25,434.5,43
20140501|2014-01-23 03:00,23,434.5,434.75,434.25,434.75,47
20140501|2014-01-23 03:30,23,434.75,435,434.75,434.75,12
20140501|2014-01-23 04:00,23,434.75,435,434.75,434.75,21
20140501|2014-01-23 04:30,23,434.75,434.75,434.5,434.5,9
20140501|2014-01-23 05:00,23,434.75,435.25,434.75,435.25,41
20140501|2014-01-23 05:30,23,435.5,435.5,435.25,435.5,56
20140501|2014-01-23 06:00,23,435.5,435.5,435,435.5,33
20140501|2014-01-23 06:30,23,435.5,435.75,435.25,435.5,35
20140501|2014-01-23 07:00,23,435.5,436.25,435.5,435.75,267
20140501|2014-01-23 07:30,23,436,436,434.75,435,181
20140501|2014-01-23 08:30,23,434.75,436,434,434.75,1963
20140501|2014-01-23 09:00,23,434.75,437,434.75,435.25,2342
20140501|2014-01-23 09:30,23,435.25,436,435,435.25,1107
20140501|2014-01-23 10:00,23,435.5,435.75,434.75,435.25,778
20140501|2014-01-23 10:30,23,435.5,436.75,435.25,435.75,897
20140501|2014-01-23 11:00,23,436,436,435,435.5,1253
20140501|2014-01-23 11:30,23,435.75,435.75,435,435.25,1074
20140501|2014-01-23 12:00,23,435.25,436.25,435.25,435.75,1266
20140501|2014-01-23 12:30,23,436,436.75,435.25,435.25,1562
20140501|2014-01-23 13:00,23,435.25,435.75,434.75,435.25,1685
20140501|2014-01-23 19:00,24,434.75,435,434.25,434.75,83
20140501|2014-01-23 19:30,24,435,435,434.5,434.5,34
20140501|2014-01-23 20:00,24,434.5,434.5,434.5,434.5,6
20140501|2014-01-23 20:30,24,434.5,434.5,434.5,434.5,1
20140501|2014-01-23 21:00,24,434.75,434.75,434.75,434.75,4
20140501|2014-01-23 21:30,24,434.75,434.75,434.5,434.5,7
20140501|2014-01-23 22:00,24,434.75,434.75,434.5,434.5,44
20140501|2014-01-23 22:30,24,434.5,434.5,434.25,434.25,8
20140501|2014-01-23 23:00,24,434.25,435,434.25,435,60
20140501|2014-01-23 23:30,24,435,435,435,435,1
20140501|2014-01-24 00:00,24,434.75,434.75,434.5,434.5,4
20140501|2014-01-24 00:30,24,434.5,435,434.5,435,2
20140501|2014-01-24 01:30,24,435,435,434.75,435,6
20140501|2014-01-24 02:00,24,435,435,434.75,434.75,7
20140501|2014-01-24 02:30,24,434.75,435,434.75,434.75,4
20140501|2014-01-24 03:00,24,434.75,434.75,434.75,434.75,40
20140501|2014-01-24 03:30,24,434.75,435.75,434.25,435,222
20140501|2014-01-24 04:00,24,434.75,434.75,433.25,433.5,132
20140501|2014-01-24 04:30,24,433.75,434,433.75,434,43
20140501|2014-01-24 05:00,24,434,434,433.5,433.5,23
20140501|2014-01-24 05:30,24,433.5,433.75,433.5,433.5,48
20140501|2014-01-24 06:00,24,433.5,433.5,432.75,433,205
20140501|2014-01-24 06:30,24,433,433,432.75,432.75,111
20140501|2014-01-24 07:00,24,432.75,433,432.25,432.5,242
20140501|2014-01-24 07:30,24,432.75,433,432.25,432.25,88
20140501|2014-01-24 08:30,24,432.5,435.25,432.5,433.5,1463
20140501|2014-01-24 09:00,24,433.5,434,432.75,433.25,1481
20140501|2014-01-24 09:30,24,433.25,433.25,432,432,1090
20140501|2014-01-24 10:00,24,432.25,433.75,432,433.25,1131
20140501|2014-01-24 10:30,24,433.5,433.75,433,433.5,982
20140501|2014-01-24 11:00,24,433.5,435,433.5,434.75,659
20140501|2014-01-24 11:30,24,434.75,436,434.75,435.25,1049
20140501|2014-01-24 12:00,24,435.5,436,435.25,435.75,611
20140501|2014-01-24 12:30,24,435.75,436.5,435.5,436,851
20140501|2014-01-24 13:00,24,436.25,436.25,435.25,435.25,1253
20140501|2014-01-26 19:00,27,435.5,435.5,434.25,434.75,208
20140501|2014-01-26 19:30,27,435,435.25,434.75,435,17
20140501|2014-01-26 20:00,27,435,435,435,435,22
20140501|2014-01-26 21:00,27,434.75,435,434.5,434.75,32
20140501|2014-01-26 22:30,27,435,435,435,435,4
20140501|2014-01-26 23:00,27,435,435,435,435,17
20140501|2014-01-26 23:30,27,435.25,435.25,435.25,435.25,4
20140501|2014-01-27 00:30,27,435,435,435,435,2
20140501|2014-01-27 01:00,27,435.25,435.25,435.25,435.25,1
20140501|2014-01-27 01:30,27,435,435.5,435,435.5,12
20140501|2014-01-27 02:00,27,435.5,435.5,435,435,13
20140501|2014-01-27 02:30,27,434.75,434.75,434.5,434.5,9
20140501|2014-01-27 03:00,27,434.5,434.5,434.5,434.5,5
20140501|2014-01-27 03:30,27,434.75,434.75,434.25,434.5,100
20140501|2014-01-27 04:00,27,434.25,434.75,434.25,434.5,150
20140501|2014-01-27 04:30,27,434.5,435.75,434.5,435.75,157
20140501|2014-01-27 05:00,27,435.75,435.75,435.75,435.75,57
20140501|2014-01-27 05:30,27,435.75,435.75,435.75,435.75,38
20140501|2014-01-27 06:00,27,435.5,436.25,435.25,436.25,138
20140501|2014-01-27 06:30,27,436,436,435.75,435.75,22
20140501|2014-01-27 07:00,27,435.75,436,435,435.25,55
20140501|2014-01-27 07:30,27,435.5,435.75,435.25,435.25,45
20140501|2014-01-27 08:30,27,435.25,437.5,435,437,1799
20140501|2014-01-27 09:00,27,437,438.5,437,438,1796
20140501|2014-01-27 09:30,27,438,438.5,434.25,434.75,3000
20140501|2014-01-27 10:00,27,434.75,436.5,434.5,435.75,1765
20140501|2014-01-27 10:30,27,436,436,434.25,434.25,1491
20140501|2014-01-27 11:00,27,434,437,433.25,436.75,1635
20140501|2014-01-27 11:30,27,436.75,438.75,436.5,438.5,1981
20140501|2014-01-27 12:00,27,438.5,439,437.5,438,1484
20140501|2014-01-27 12:30,27,438.25,438.75,437.75,438,898
20140501|2014-01-27 13:00,27,438,438.5,437.75,438,827
20140501|2014-01-27 19:00,28,437.5,437.5,437,437.5,99
20140501|2014-01-27 19:30,28,437.5,437.5,437.5,437.5,4
20140501|2014-01-27 20:00,28,437.5,437.5,437.5,437.5,8
20140501|2014-01-27 20:30,28,437.5,437.5,437.5,437.5,13
20140501|2014-01-27 21:00,28,437.5,437.5,437.5,437.5,2
20140501|2014-01-27 21:30,28,437.5,437.75,437.5,437.75,17
20140501|2014-01-27 22:00,28,437.75,437.75,437.75,437.75,3
20140501|2014-01-27 23:00,28,437.75,437.75,437.75,437.75,1
20140501|2014-01-27 23:30,28,437.75,437.75,437.5,437.5,10
20140501|2014-01-28 00:00,28,437.5,437.5,437.5,437.5,6
20140501|2014-01-28 00:30,28,437.75,437.75,437.75,437.75,7
20140501|2014-01-28 01:00,28,437.75,437.75,437.75,437.75,4
20140501|2014-01-28 01:30,28,438,438,437.75,437.75,10
20140501|2014-01-28 02:00,28,437.75,437.75,437.75,437.75,5
20140501|2014-01-28 02:30,28,437.5,438,437.5,438,98
20140501|2014-01-28 03:00,28,438,438.25,438,438,12
20140501|2014-01-28 03:30,28,438.25,438.25,438,438.25,9
20140501|2014-01-28 04:00,28,438,438,437.75,437.75,7
20140501|2014-01-28 04:30,28,438,438,438,438,7
20140501|2014-01-28 05:00,28,438,438.25,438,438.25,5
20140501|2014-01-28 06:00,28,438,438,438,438,1
20140501|2014-01-28 06:30,28,438,438.25,437.75,437.75,23
20140501|2014-01-28 07:00,28,437.5,437.5,436.75,437.25,105
20140501|2014-01-28 07:30,28,437.25,437.5,437,437,52
20140501|2014-01-28 08:30,28,437,438.5,436.75,438,2191
20140501|2014-01-28 09:00,28,438,438,436.75,437.5,1211
20140501|2014-01-28 09:30,28,437.5,439.5,437,439,2548
20140501|2014-01-28 10:00,28,439,439.25,438.5,438.75,576
20140501|2014-01-28 10:30,28,438.75,438.75,438.25,438.25,323
20140501|2014-01-28 11:00,28,438.25,439,438.25,438.5,707
20140501|2014-01-28 11:30,28,438.5,439,438.5,438.5,372
20140501|2014-01-28 12:00,28,438.5,438.75,437.75,437.75,830
20140501|2014-01-28 12:30,28,438,438.75,437.75,438.25,770
20140501|2014-01-28 13:00,28,438.5,438.75,437.25,437.5,2801
20140501|2014-01-28 19:00,29,437.25,437.25,437,437,53
20140501|2014-01-28 19:30,29,437,437,437,437,6
20140501|2014-01-28 20:00,29,437,437.25,437,437.25,12
20140501|2014-01-28 20:30,29,437,437.25,437,437.25,4
20140501|2014-01-28 21:00,29,437,437,437,437,16
20140501|2014-01-28 21:30,29,436.75,437.75,436.75,437.5,41
20140501|2014-01-28 22:00,29,437.5,437.75,437.5,437.5,9
20140501|2014-01-28 22:30,29,437.5,437.5,437.25,437.25,14
20140501|2014-01-28 23:00,29,437.5,437.5,437.5,437.5,1
20140501|2014-01-29 00:30,29,437.25,437.25,437.25,437.25,3
20140501|2014-01-29 01:00,29,437.5,437.75,437.5,437.5,12
20140501|2014-01-29 01:30,29,437.5,437.75,437.5,437.5,13
20140501|2014-01-29 02:00,29,437.5,437.5,437.25,437.5,11
20140501|2014-01-29 02:30,29,437.5,437.5,437.25,437.5,13
20140501|2014-01-29 03:00,29,437.25,437.25,437,437,16
20140501|2014-01-29 03:30,29,437.25,437.25,436,436.5,383
20140501|2014-01-29 04:00,29,436.5,436.75,436.25,436.75,33
20140501|2014-01-29 04:30,29,436.75,436.75,436.75,436.75,11
20140501|2014-01-29 05:00,29,437,437,437,437,2
20140501|2014-01-29 05:30,29,437,437,436.75,436.75,4
20140501|2014-01-29 06:00,29,436.75,436.75,436.75,436.75,15
20140501|2014-01-29 06:30,29,436.5,436.5,436.25,436.5,34
20140501|2014-01-29 07:00,29,436.5,436.5,436,436.25,42
20140501|2014-01-29 07:30,29,436.25,436.5,436,436.5,216
20140501|2014-01-29 08:30,29,436,437.75,435.25,437.5,1105
20140501|2014-01-29 09:00,29,437.5,437.5,436.25,436.5,1200
20140501|2014-01-29 09:30,29,436.5,436.75,435.25,436,2776
20140501|2014-01-29 10:00,29,436,436,434,434.25,1792
20140501|2014-01-29 10:30,29,434.25,435.75,433.25,435.5,2732
20140501|2014-01-29 11:00,29,435.5,437.25,435.25,437,1296
20140501|2014-01-29 11:30,29,437,437.25,435.75,435.75,1159
20140501|2014-01-29 12:00,29,436,436,433.5,433.75,976
20140501|2014-01-29 12:30,29,433.5,434.75,433.25,434.75,1823
20140501|2014-01-29 13:00,29,434.5,435,433.25,434.25,2066
20140501|2014-01-29 19:00,30,434,435,433.75,434.25,254
20140501|2014-01-29 19:30,30,434.75,434.75,434.25,434.25,11
20140501|2014-01-29 20:00,30,434.75,434.75,434.5,434.5,24
20140501|2014-01-29 20:30,30,434.5,434.75,434.25,434.25,24
20140501|2014-01-29 21:00,30,434.25,434.25,434,434.25,16
20140501|2014-01-29 21:30,30,434.25,434.25,434.25,434.25,3
20140501|2014-01-29 22:00,30,434.25,434.5,434.25,434.5,3
20140501|2014-01-29 22:30,30,434.5,434.75,434.25,434.75,57
20140501|2014-01-29 23:30,30,434.5,434.5,434.5,434.5,5
20140501|2014-01-30 00:00,30,434.5,434.5,434.5,434.5,1
20140501|2014-01-30 00:30,30,434.75,434.75,434.5,434.5,7
20140501|2014-01-30 01:00,30,434.5,434.5,434.5,434.5,7
20140501|2014-01-30 01:30,30,434.5,435,434.5,435,13
20140501|2014-01-30 02:00,30,434.75,435.25,434.5,435.25,10
20140501|2014-01-30 02:30,30,435.25,435.25,434.25,434.5,243
20140501|2014-01-30 03:00,30,434.5,435,434.5,435,69
20140501|2014-01-30 03:30,30,435,435.25,435,435,39
20140501|2014-01-30 04:00,30,435,435.25,435,435.25,26
20140501|2014-01-30 04:30,30,435.25,435.25,435,435,13
20140501|2014-01-30 05:00,30,435,435.25,434.75,435.25,44
20140501|2014-01-30 05:30,30,435.25,435.5,435.25,435.25,38
20140501|2014-01-30 06:00,30,435.25,435.25,435,435,9
20140501|2014-01-30 06:30,30,435,435,434.75,434.75,27
20140501|2014-01-30 07:00,30,434.75,435.25,434.75,435.25,165
20140501|2014-01-30 07:30,30,435.25,437.25,435.25,437,317
20140501|2014-01-30 08:30,30,436.75,437.75,435.25,435.75,2433
20140501|2014-01-30 09:00,30,436,438,435.5,437.5,2345
20140501|2014-01-30 09:30,30,437.5,440.75,437.5,439.25,4785
20140501|2014-01-30 10:00,30,439.25,440.5,439,439.5,1426
20140501|2014-01-30 10:30,30,439.5,440.75,439.25,439.25,2057
20140501|2014-01-30 11:00,30,439.5,440,439.25,439.5,1463
20140501|2014-01-30 11:30,30,439.25,439.5,438.25,438.5,1286
20140501|2014-01-30 12:00,30,438.5,439,438.25,438.5,696
20140501|2014-01-30 12:30,30,438.75,439.5,438.5,439.5,825
20140501|2014-01-30 13:00,30,439.25,439.75,438.5,439.25,2946
20140501|2014-01-30 19:00,31,438.25,438.75,438,438.5,89
20140501|2014-01-30 19:30,31,438.75,439,438.5,438.75,25
20140501|2014-01-30 20:00,31,439,439,438.75,438.75,25
20140501|2014-01-30 20:30,31,438.75,439,438.75,439,131
20140501|2014-01-30 21:00,31,438.75,438.75,438.75,438.75,4
20140501|2014-01-30 21:30,31,438.75,438.75,438.75,438.75,3
20140501|2014-01-30 22:00,31,438.75,439.25,438.75,439,60
20140501|2014-01-30 22:30,31,438.75,438.75,438.75,438.75,3
20140501|2014-01-30 23:00,31,438.75,438.75,438.75,438.75,1
20140501|2014-01-31 00:00,31,438.75,438.75,438.75,438.75,2
20140501|2014-01-31 00:30,31,439,439.25,438.75,439,21
20140501|2014-01-31 01:00,31,439.25,439.25,438.75,439.25,3
20140501|2014-01-31 01:30,31,439.25,439.25,438.75,438.75,6
20140501|2014-01-31 02:00,31,438.75,439,438.75,438.75,20
20140501|2014-01-31 02:30,31,439,439,438.75,438.75,6
20140501|2014-01-31 03:00,31,438.75,438.75,438.5,438.75,209
20140501|2014-01-31 03:30,31,438.75,439,438.75,438.75,9
20140501|2014-01-31 04:00,31,438.75,438.75,438.5,438.75,25
20140501|2014-01-31 04:30,31,438.75,438.75,438.75,438.75,23
20140501|2014-01-31 05:00,31,438.75,438.75,438.75,438.75,1
20140501|2014-01-31 05:30,31,438.75,438.75,438.75,438.75,10
20140501|2014-01-31 06:00,31,438.5,438.5,438.5,438.5,34
20140501|2014-01-31 06:30,31,438.5,438.5,438.25,438.25,17
20140501|2014-01-31 07:00,31,438.25,438.5,438,438,99
20140501|2014-01-31 07:30,31,438,438,437.5,438,312
20140501|2014-01-31 08:30,31,437.5,438.5,437,437.25,2222
20140501|2014-01-31 09:00,31,437.25,438.5,437,438,2306
20140501|2014-01-31 09:30,31,438.25,438.5,437,437.25,1671
20140501|2014-01-31 10:00,31,437.25,438.25,437,438,832
20140501|2014-01-31 10:30,31,438.25,438.5,437.5,438.25,603
20140501|2014-01-31 11:00,31,438.25,439.75,438,439.5,1320
20140501|2014-01-31 11:30,31,439.5,440,439,439.25,627
20140501|2014-01-31 12:00,31,439.5,439.5,437.75,438,1200
20140501|2014-01-31 12:30,31,438,438,437.25,437.5,806
20140501|2014-01-31 13:00,31,437.5,440.25,437.25,440,3988
20140501|2014-02-02 19:00,3,438.75,440.75,438.75,439.75,394
20140501|2014-02-02 19:30,3,439.5,439.75,439,439.5,213
20140501|2014-02-02 20:00,3,440,440,439.5,439.5,39
20140501|2014-02-02 20:30,3,439.5,439.75,439.5,439.5,22
20140501|2014-02-02 21:00,3,439.5,439.5,439.25,439.25,10
20140501|2014-02-02 21:30,3,439.5,439.5,439.25,439.25,27
20140501|2014-02-02 22:00,3,439.5,440,439.5,439.5,32
20140501|2014-02-02 23:00,3,439.5,440,439.5,440,17
20140501|2014-02-02 23:30,3,440,440.25,440,440.25,11
20140501|2014-02-03 00:00,3,440,440.25,440,440.25,9
20140501|2014-02-03 00:30,3,440.5,440.75,440.5,440.75,16
20140501|2014-02-03 01:00,3,440.5,440.75,440.25,440.25,27
20140501|2014-02-03 01:30,3,440.25,440.25,439.5,439.5,66
20140501|2014-02-03 02:00,3,439.75,439.75,439.75,439.75,5
20140501|2014-02-03 02:30,3,439.75,440.5,439.75,440.25,6
20140501|2014-02-03 03:00,3,440.75,440.75,440.25,440.25,15
20140501|2014-02-03 03:30,3,440.5,441.25,440.5,440.75,246
20140501|2014-02-03 04:00,3,441,441,440.75,441,33
20140501|2014-02-03 04:30,3,441,441,440.75,440.75,14
20140501|2014-02-03 05:00,3,441,441.5,441,441.5,47
20140501|2014-02-03 05:30,3,441.25,441.25,440.75,440.75,16
20140501|2014-02-03 06:00,3,440.75,441,440.75,441,25
20140501|2014-02-03 06:30,3,441,441.75,441,441.25,142
20140501|2014-02-03 07:00,3,441.5,441.5,441,441,116
20140501|2014-02-03 07:30,3,441,441.75,440.75,441.75,264
20140501|2014-02-03 08:30,3,441.5,443.25,441.25,442,3593
20140501|2014-02-03 09:00,3,442,443,441.75,442.75,1098
20140501|2014-02-03 09:30,3,442.5,444.5,442.5,444,3689
20140501|2014-02-03 10:00,3,444,444.25,443,443.5,1533
20140501|2014-02-03 10:30,3,443.75,443.75,443,443.25,1769
20140501|2014-02-03 11:00,3,443.25,443.5,442.75,443.25,986
20140501|2014-02-03 11:30,3,443.25,443.25,442.25,442.5,731
20140501|2014-02-03 12:00,3,442.5,442.5,441.75,441.75,773
20140501|2014-02-03 12:30,3,441.75,442,441.5,441.5,1090
20140501|2014-02-03 13:00,3,441.5,442,440.75,441.75,3461
20140501|2014-02-03 19:00,4,441.25,441.75,441.25,441.5,190
20140501|2014-02-03 19:30,4,441.75,441.75,441.5,441.5,5
20140501|2014-02-03 20:00,4,441.5,441.5,441.25,441.25,30
20140501|2014-02-03 20:30,4,441.75,441.75,441.25,441.75,14
20140501|2014-02-03 21:00,4,441.5,441.75,441.5,441.75,8
20140501|2014-02-03 21:30,4,441.75,441.75,441.25,441.5,36
20140501|2014-02-03 22:00,4,441.75,441.75,441.75,441.75,22
20140501|2014-02-03 22:30,4,441.5,441.75,441.5,441.75,7
20140501|2014-02-03 23:00,4,441.75,441.75,441.75,441.75,11
20140501|2014-02-03 23:30,4,442,442,441.75,442,9
20140501|2014-02-04 00:00,4,441.75,441.75,441.75,441.75,5
20140501|2014-02-04 00:30,4,441.75,441.75,441.5,441.5,6
20140501|2014-02-04 01:00,4,441.75,441.75,441.5,441.5,8
20140501|2014-02-04 01:30,4,441.5,441.5,441.5,441.5,6
20140501|2014-02-04 02:00,4,441.5,441.75,440.5,441.25,201
20140501|2014-02-04 02:30,4,441.25,441.25,440.75,441.25,48
20140501|2014-02-04 03:00,4,441.25,441.25,441,441,16
20140501|2014-02-04 03:30,4,441,441,440.75,441,14
20140501|2014-02-04 04:00,4,441.25,441.75,441.25,441.75,6
20140501|2014-02-04 04:30,4,441.75,441.75,441.5,441.75,4
20140501|2014-02-04 05:00,4,441.75,442.25,441.75,442,139
20140501|2014-02-04 05:30,4,442,442.5,442,442.25,68
20140501|2014-02-04 06:00,4,442.5,442.5,442.25,442.25,6
20140501|2014-02-04 06:30,4,442.5,442.75,442.25,442.75,55
20140501|2014-02-04 07:00,4,442.75,444,442.5,443.75,651
20140501|2014-02-04 07:30,4,443.75,443.75,443.25,443.5,50
20140501|2014-02-04 08:30,4,443.5,445,443.25,444.75,2294
20140501|2014-02-04 09:00,4,444.5,445,444.25,444.75,1237
20140501|2014-02-04 09:30,4,444.75,445.75,444.25,445.75,3299
20140501|2014-02-04 10:00,4,445.5,446,444.75,445.25,2223
20140501|2014-02-04 10:30,4,445.25,447.5,445.25,447.5,4346
20140501|2014-02-04 11:00,4,447.25,447.5,445,445.75,1776
20140501|2014-02-04 11:30,4,445.75,447,445.25,446,1929
20140501|2014-02-04 12:00,4,446,447,445.75,446.25,1526
20140501|2014-02-04 12:30,4,446.25,447.25,446.25,446.5,2359
20140501|2014-02-04 13:00,4,446.75,448,446.5,448,3031
20140501|2014-02-04 19:00,5,447,447.25,446.75,447,412
20140501|2014-02-04 19:30,5,447,447.5,447,447.5,59
20140501|2014-02-04 20:00,5,447.5,447.75,447.25,447.75,276
20140501|2014-02-04 20:30,5,447.75,447.75,447.5,447.5,21
20140501|2014-02-04 21:00,5,447.75,447.75,447.5,447.5,21
20140501|2014-02-04 21:30,5,447.75,447.75,447.25,447.25,79
20140501|2014-02-04 22:00,5,447.25,447.5,447.25,447.25,25
20140501|2014-02-04 22:30,5,447,447.5,447,447.5,52
20140501|2014-02-04 23:30,5,447.25,447.75,447.25,447.5,124
20140501|2014-02-05 00:00,5,447.25,447.75,447.25,447.75,35
20140501|2014-02-05 00:30,5,447.5,447.5,447.25,447.25,23
20140501|2014-02-05 01:00,5,447.5,447.5,447.25,447.25,9
20140501|2014-02-05 01:30,5,447.25,447.5,447.25,447.5,14
20140501|2014-02-05 02:00,5,447.25,447.75,447.25,447.75,127
20140501|2014-02-05 02:30,5,447.75,447.75,447.5,447.5,64
20140501|2014-02-05 03:00,5,447.5,448,447.5,447.75,78
20140501|2014-02-05 03:30,5,448,448,447,447.75,312
20140501|2014-02-05 04:00,5,447.5,447.5,445.5,445.75,227
20140501|2014-02-05 04:30,5,446,446,445.25,445.75,91
20140501|2014-02-05 05:00,5,445.75,445.75,445.25,445.5,33
20140501|2014-02-05 05:30,5,445.5,445.5,445.25,445.5,56
20140501|2014-02-05 06:00,5,445.5,445.75,445.5,445.75,35
20140501|2014-02-05 06:30,5,445.75,445.75,445.25,445.5,146
20140501|2014-02-05 07:00,5,445.75,446.25,445.5,445.75,127
20140501|2014-02-05 07:30,5,445.5,446.25,445.25,445.75,179
20140501|2014-02-05 08:30,5,446,447.5,445.75,446,1737
20140501|2014-02-05 09:00,5,446,446,445.5,446,1065
20140501|2014-02-05 09:30,5,446,446.5,445,446.25,2426
20140501|2014-02-05 10:00,5,446.5,447,445.25,446,1999
20140501|2014-02-05 10:30,5,446,446.75,445.5,446.25,1338
20140501|2014-02-05 11:00,5,446.25,446.75,445,445.5,1987
20140501|2014-02-05 11:30,5,445.5,446.5,445.25,446,1425
20140501|2014-02-05 12:00,5,446.25,447.5,446,447,1757
20140501|2014-02-05 12:30,5,447,448.5,447,448,2399
20140501|2014-02-05 13:00,5,448,448.25,447,447.5,1895
20140501|2014-02-05 19:00,6,447,447.5,446.25,447,509
20140501|2014-02-05 19:30,6,446.75,447,446.5,447,17
20140501|2014-02-05 20:00,6,447,447.25,447,447,6
20140501|2014-02-05 20:30,6,447,447.75,447,447.75,188
20140501|2014-02-05 21:00,6,448,448.5,448,448.5,75
20140501|2014-02-05 21:30,6,448.5,448.5,448,448.25,27
20140501|2014-02-05 22:00,6,448,448.5,448,448.25,127
20140501|2014-02-05 22:30,6,448,448.25,448,448.25,55
20140501|2014-02-05 23:30,6,448.25,448.25,448.25,448.25,3
20140501|2014-02-06 00:00,6,448.25,448.25,448,448,5
20140501|2014-02-06 00:30,6,448.25,448.25,448.25,448.25,7
20140501|2014-02-06 01:00,6,448.25,448.25,448,448,4
20140501|2014-02-06 01:30,6,448.25,448.5,448.25,448.25,17
20140501|2014-02-06 02:00,6,448.25,448.5,448,448,108
20140501|2014-02-06 02:30,6,448.25,448.75,448,448.5,52
20140501|2014-02-06 03:00,6,448.75,448.75,448.5,448.5,14
20140501|2014-02-06 03:30,6,448.75,449,448.75,449,43
20140501|2014-02-06 04:00,6,449,449,448.75,448.75,47
20140501|2014-02-06 04:30,6,448.75,448.75,448.5,448.5,54
20140501|2014-02-06 05:00,6,448.75,449,448.75,449,156
20140501|2014-02-06 05:30,6,449,449.25,449,449.25,216
20140501|2014-02-06 06:00,6,449,449.5,449,449,454
20140501|2014-02-06 06:30,6,449.25,449.5,449,449,289
20140501|2014-02-06 07:00,6,449.25,449.75,449,449.75,376
20140501|2014-02-06 07:30,6,450,451,449.25,450.5,936
20140501|2014-02-06 08:30,6,450.5,451.75,449.75,450,7476
20140501|2014-02-06 09:00,6,450.25,450.25,449,449.5,2318
20140501|2014-02-06 09:30,6,450,451.25,448.5,448.75,3259
20140501|2014-02-06 10:00,6,448.75,449,446.75,447.5,4415
20140501|2014-02-06 10:30,6,447.5,449,446,448.25,2158
20140501|2014-02-06 11:00,6,448.25,448.5,447.75,448.25,685
20140501|2014-02-06 11:30,6,448.25,448.75,446.75,447.5,1411
20140501|2014-02-06 12:00,6,447.5,448.75,447.25,447.75,1125
20140501|2014-02-06 12:30,6,448,448.5,447.5,447.75,1766
20140501|2014-02-06 13:00,6,447.5,449,447.25,448.5,1549
20140501|2014-02-06 19:00,7,448,448,447.25,447.25,324
20140501|2014-02-06 19:30,7,447.25,447.25,447,447.25,24
20140501|2014-02-06 20:00,7,447.5,447.5,446.75,446.75,45
20140501|2014-02-06 20:30,7,447,447,446.75,446.75,41
20140501|2014-02-06 21:00,7,447,447,446.75,447,56
20140501|2014-02-06 21:30,7,447,447,446.5,446.75,123
20140501|2014-02-06 22:00,7,446.75,446.75,446.5,446.75,7
20140501|2014-02-06 22:30,7,446.75,446.75,446.75,446.75,49
20140501|2014-02-06 23:00,7,446.75,446.75,446.75,446.75,19
20140501|2014-02-06 23:30,7,447,447,446.75,447,9
20140501|2014-02-07 00:00,7,447,447,446.75,446.75,43
20140501|2014-02-07 00:30,7,447,447,446.75,446.75,80
20140501|2014-02-07 01:00,7,446.5,446.75,446.5,446.5,12
20140501|2014-02-07 01:30,7,446.5,446.75,446.5,446.5,49
20140501|2014-02-07 02:00,7,446.5,446.75,446.25,446.25,118
20140501|2014-02-07 02:30,7,446,446.75,446,446.5,395
20140501|2014-02-07 03:00,7,446.5,446.75,446.25,446.25,126
20140501|2014-02-07 03:30,7,446.5,447.25,446.5,447,90
20140501|2014-02-07 04:00,7,446.75,447,446.75,446.75,15
20140501|2014-02-07 04:30,7,446.75,447,446.75,447,99
20140501|2014-02-07 05:00,7,447.25,447.5,447,447.25,63
20140501|2014-02-07 05:30,7,447,447,446.75,446.75,178
20140501|2014-02-07 06:00,7,446.75,448,446.75,447.75,188
20140501|2014-02-07 06:30,7,448,448,447.5,447.75,94
20140501|2014-02-07 07:00,7,447.75,448,447.5,447.75,143
20140501|2014-02-07 07:30,7,447.75,448,447.75,447.75,188
20140501|2014-02-07 08:30,7,447.25,449.25,445.75,446,3877
20140501|2014-02-07 09:00,7,446.25,447.75,446,447.25,1168
20140501|2014-02-07 09:30,7,447.25,449,447,448.75,3431
20140501|2014-02-07 10:00,7,449,449,448.25,448.5,1321
20140501|2014-02-07 10:30,7,448.5,449.75,448.5,449.25,1881
20140501|2014-02-07 11:00,7,449.5,449.75,449,449.25,1135
20140501|2014-02-07 11:30,7,449.25,450,448.5,449,1971
20140501|2014-02-07 12:00,7,449,449.75,448.25,448.75,2568
20140501|2014-02-07 12:30,7,449,449.5,448.75,449.25,1795
20140501|2014-02-07 13:00,7,449.25,450.5,449,450,3384
20140501|2014-02-09 19:00,10,448.5,448.75,446.75,447.25,882
20140501|2014-02-09 19:30,10,447.25,448.25,447.25,448,101
20140501|2014-02-09 20:00,10,448,448.25,448,448,69
20140501|2014-02-09 20:30,10,448,448.25,447,447.25,87
20140501|2014-02-09 21:00,10,447.25,447.5,446.75,446.75,97
20140501|2014-02-09 21:30,10,447,447.25,447,447,32
20140501|2014-02-09 22:00,10,447.5,447.5,447,447,28
20140501|2014-02-09 22:30,10,447.25,447.25,447,447.25,35
20140501|2014-02-09 23:00,10,447,447,446.75,446.75,99
20140501|2014-02-09 23:30,10,446.75,447.25,446.75,447.25,65
20140501|2014-02-10 00:00,10,447,447.25,447,447.25,42
20140501|2014-02-10 00:30,10,447.25,447.25,447,447.25,7
20140501|2014-02-10 01:00,10,446.75,447,446.25,446.25,167
20140501|2014-02-10 01:30,10,446.5,446.5,446,446.5,127
20140501|2014-02-10 02:00,10,446.25,446.5,446,446,46
20140501|2014-02-10 02:30,10,446.25,446.25,446,446.25,40
20140501|2014-02-10 03:00,10,446.25,446.5,446,446.25,44
20140501|2014-02-10 03:30,10,446,446,445.5,446,469
20140501|2014-02-10 04:00,10,446,446.5,446,446.5,203
20140501|2014-02-10 04:30,10,446.5,447.75,446.5,447.25,416
20140501|2014-02-10 05:00,10,447.25,447.75,447,447.5,209
20140501|2014-02-10 05:30,10,447.5,447.75,447.5,447.5,55
20140501|2014-02-10 06:00,10,447.75,447.75,447.25,447.25,143
20140501|2014-02-10 06:30,10,447.5,448,447.25,447.75,274
20140501|2014-02-10 07:00,10,448,448,447.5,447.75,79
20140501|2014-02-10 07:30,10,447.75,448,447.5,448,163
20140501|2014-02-10 08:30,10,447.75,450,447.75,449.25,2678
20140501|2014-02-10 09:00,10,449,449.75,448.25,449.25,1935
20140501|2014-02-10 09:30,10,449.25,450.5,448.75,450,2299
20140501|2014-02-10 10:00,10,450,450.25,449.25,449.5,1583
20140501|2014-02-10 10:30,10,449.75,451.25,449.5,450.5,2811
20140501|2014-02-10 11:00,10,451.25,454.5,448.75,450.75,18513
20140501|2014-02-10 11:30,10,450.5,452,449.75,451.75,3022
20140501|2014-02-10 12:00,10,452,452,450.5,451.25,1747
20140501|2014-02-10 12:30,10,451.25,451.25,446,447,4615
20140501|2014-02-10 13:00,10,447,450,446.75,449.25,4560
20140501|2014-02-10 19:00,11,448.5,448.75,448,448.25,330
20140501|2014-02-10 19:30,11,448.5,448.5,448.25,448.5,11
20140501|2014-02-10 20:00,11,448.5,448.5,448,448,13
20140501|2014-02-10 21:00,11,448,448,448,448,3
20140501|2014-02-10 21:30,11,448,448.5,448,448.25,7
20140501|2014-02-10 23:00,11,448,448,448,448,1
20140501|2014-02-10 23:30,11,448.25,448.25,448.25,448.25,1
20140501|2014-02-11 00:00,11,448.5,448.5,448.25,448.25,3
20140501|2014-02-11 00:30,11,448.25,448.25,448.25,448.25,1
20140501|2014-02-11 01:00,11,448.5,448.5,448.5,448.5,18
20140501|2014-02-11 01:30,11,448.5,448.5,448.5,448.5,27
20140501|2014-02-11 02:00,11,448.75,448.75,448.5,448.5,3
20140501|2014-02-11 02:30,11,448.75,448.75,448.75,448.75,12
20140501|2014-02-11 03:00,11,448.75,448.75,448.5,448.5,18
20140501|2014-02-11 03:30,11,448.25,448.25,448.25,448.25,7
20140501|2014-02-11 04:00,11,448,448,447.25,448,211
20140501|2014-02-11 04:30,11,448.25,448.25,447.75,448,157
20140501|2014-02-11 05:00,11,447.75,448,447.75,448,58
20140501|2014-02-11 05:30,11,447.75,449.75,447.75,449.5,254
20140501|2014-02-11 06:00,11,449.5,449.5,448.75,448.75,86
20140501|2014-02-11 06:30,11,448.75,449.25,448.75,448.75,63
20140501|2014-02-11 07:00,11,448.5,448.5,447,447,421
20140501|2014-02-11 07:30,11,447,447.5,446.75,447.5,318
20140501|2014-02-11 08:30,11,447.5,448.75,446,447,2895
20140501|2014-02-11 09:00,11,447,447,444.75,445,2684
20140501|2014-02-11 09:30,11,445,446.25,443,446,5630
20140501|2014-02-11 10:00,11,446.25,447.75,446,446,3036
20140501|2014-02-11 10:30,11,446,446.25,444.25,445.25,2162
20140501|2014-02-11 11:00,11,445.5,446.5,445.5,446.5,603
20140501|2014-02-11 11:30,11,446.75,447,445.5,446.25,1135
20140501|2014-02-11 12:00,11,446.5,447.25,446.25,447,1481
20140501|2014-02-11 12:30,11,447,447.5,446.25,446.5,843
20140501|2014-02-11 13:00,11,446.25,447.5,445.5,447,3159
20140501|2014-02-11 19:00,12,446.25,447,446,446.75,453
20140501|2014-02-11 19:30,12,446.75,447,446.5,446.5,125
20140501|2014-02-11 20:00,12,446.75,446.75,446,446,110
20140501|2014-02-11 20:30,12,446,446.5,446,446.25,137
20140501|2014-02-11 21:00,12,446.5,446.5,446,446.25,173
20140501|2014-02-11 21:30,12,446.25,446.25,446.25,446.25,3
20140501|2014-02-11 22:00,12,446.25,446.25,445.75,445.75,26
20140501|2014-02-11 22:30,12,445.75,445.75,445.25,445.5,174
20140501|2014-02-11 23:00,12,445.75,446.25,445.75,445.75,179
20140501|2014-02-11 23:30,12,445.75,446.25,445.75,445.75,61
20140501|2014-02-12 00:00,12,446,446.5,446,446.25,30
20140501|2014-02-12 00:30,12,446,446,446,446,4
20140501|2014-02-12 01:00,12,446.25,446.5,446,446.5,9
20140501|2014-02-12 01:30,12,446.25,446.5,446,446,47
20140501|2014-02-12 02:00,12,446,446.25,446,446,72
20140501|2014-02-12 02:30,12,446,446,445.5,445.5,208
20140501|2014-02-12 03:00,12,445.75,445.75,445,445.5,170
20140501|2014-02-12 03:30,12,445.25,445.25,445,445.25,26
20140501|2014-02-12 04:00,12,445.25,445.5,445.25,445.5,10
20140501|2014-02-12 04:30,12,445.75,446,445.75,446,269
20140501|2014-02-12 05:00,12,446,446.5,445.75,445.75,56
20140501|2014-02-12 05:30,12,445.25,445.5,445,445.25,39
20140501|2014-02-12 06:00,12,445.5,445.75,445.25,445.5,42
20140501|2014-02-12 06:30,12,445.75,445.75,445,445,138
20140501|2014-02-12 07:00,12,445.25,445.75,445,445.25,255
20140501|2014-02-12 07:30,12,445.25,445.5,445,445.25,140
20140501|2014-02-12 08:30,12,445.5,446.75,444.5,445.5,2960
20140501|2014-02-12 09:00,12,445.5,446.75,445,445.5,1475
20140501|2014-02-12 09:30,12,445.75,451,445.5,449.5,6927
20140501|2014-02-12 10:00,12,450,450.25,449,449,1881
20140501|2014-02-12 10:30,12,449,449.25,446.75,447,2645
20140501|2014-02-12 11:00,12,446.75,446.75,445.5,446,2229
20140501|2014-02-12 11:30,12,446,447,445.75,446.75,772
20140501|2014-02-12 12:00,12,446.75,447,445.75,446.25,583
20140501|2014-02-12 12:30,12,446.25,446.5,445.75,445.75,1125
20140501|2014-02-12 13:00,12,446,447,445.25,445.75,4185
20140501|2014-02-12 19:00,13,445.75,446,445.25,445.75,259
20140501|2014-02-12 19:30,13,445.75,445.75,445.5,445.5,18
20140501|2014-02-12 20:00,13,445.25,445.75,445.25,445.75,34
20140501|2014-02-12 20:30,13,445.5,445.75,445.5,445.75,14
20140501|2014-02-12 21:00,13,446,446,445.5,445.5,18
20140501|2014-02-12 21:30,13,445.5,445.5,445.5,445.5,11
20140501|2014-02-12 22:00,13,445.5,445.5,445.25,445.5,26
20140501|2014-02-12 22:30,13,445.25,445.25,445.25,445.25,1
20140501|2014-02-12 23:00,13,445.5,445.5,445.5,445.5,14
20140501|2014-02-12 23:30,13,445.75,445.75,445.5,445.75,15
20140501|2014-02-13 00:00,13,446,446,445.75,445.75,2
20140501|2014-02-13 00:30,13,445.75,445.75,445.75,445.75,12
20140501|2014-02-13 01:00,13,446,446,445.5,445.5,94
20140501|2014-02-13 01:30,13,446,446,445.5,446,57
20140501|2014-02-13 02:00,13,446,446,446,446,5
20140501|2014-02-13 02:30,13,445.75,446,445.75,446,20
20140501|2014-02-13 03:00,13,446,446,445.75,445.75,23
20140501|2014-02-13 03:30,13,445.75,446.25,445.75,446.25,163
20140501|2014-02-13 04:00,13,446.25,446.25,445.75,446,214
20140501|2014-02-13 04:30,13,446.25,446.5,446.25,446.5,130
20140501|2014-02-13 05:00,13,446.5,447,446.5,447,80
20140501|2014-02-13 05:30,13,447,447.25,446.75,447,86
20140501|2014-02-13 06:00,13,447,447.25,446.75,447.25,110
20140501|2014-02-13 06:30,13,447.25,447.25,446.75,447.25,123
20140501|2014-02-13 07:00,13,447.25,447.25,446.5,446.75,143
20140501|2014-02-13 07:30,13,447,447.5,445.5,446.75,436
20140501|2014-02-13 08:30,13,446.75,448,444.75,446,5150
20140501|2014-02-13 09:00,13,445.75,446.75,445.25,446.5,1274
20140501|2014-02-13 09:30,13,446.5,448,446,446.5,4583
20140501|2014-02-13 10:00,13,446.5,447.25,445.75,446,2506
20140501|2014-02-13 10:30,13,446,446.25,445.25,445.75,1872
20140501|2014-02-13 11:00,13,445.5,446.25,445.25,445.5,1688
20140501|2014-02-13 11:30,13,445.5,446.25,445.25,446,3067
20140501|2014-02-13 12:00,13,446.25,447,445.25,445.75,3601
20140501|2014-02-13 12:30,13,445.5,445.75,445,445.5,3894
20140501|2014-02-13 13:00,13,445.5,447,445.5,446.25,3700
20140501|2014-02-13 19:00,14,446,446.5,446,446.5,312
20140501|2014-02-13 19:30,14,446.25,446.5,446.25,446.25,21
20140501|2014-02-13 20:00,14,446.5,447,446.5,446.75,79
20140501|2014-02-13 20:30,14,446.75,447,446.5,446.75,58
20140501|2014-02-13 21:00,14,446.75,446.75,446.75,446.75,26
20140501|2014-02-13 21:30,14,447,447.25,446.5,446.75,28
20140501|2014-02-13 22:00,14,446.5,446.75,446.5,446.5,16
20140501|2014-02-13 22:30,14,446.5,446.5,446,446,109
20140501|2014-02-13 23:00,14,446,446,445.75,445.75,20
20140501|2014-02-13 23:30,14,445.75,446.25,445.75,446.25,27
20140501|2014-02-14 00:00,14,446.25,446.25,445.75,445.75,118
20140501|2014-02-14 00:30,14,446,446.25,445.75,445.75,127
20140501|2014-02-14 01:00,14,446.25,446.25,445.75,445.75,107
20140501|2014-02-14 01:30,14,445.75,446.25,445.75,446,33
20140501|2014-02-14 02:00,14,446,446.5,445.75,446.25,139
20140501|2014-02-14 02:30,14,446,446.5,446,446.25,51
20140501|2014-02-14 03:00,14,446.25,446.75,446.25,446.5,106
20140501|2014-02-14 03:30,14,446.75,447,446.5,446.75,346
20140501|2014-02-14 04:00,14,447,447,446.5,446.5,72
20140501|2014-02-14 04:30,14,446.5,446.75,446.25,446.75,261
20140501|2014-02-14 05:00,14,446.5,447.25,446.5,447.25,125
20140501|2014-02-14 05:30,14,447,448.75,447,448.75,461
20140501|2014-02-14 06:00,14,448.5,448.75,448,448.25,142
20140501|2014-02-14 06:30,14,448.25,448.75,447.25,448,311
20140501|2014-02-14 07:00,14,447.75,447.75,447,447.25,127
20140501|2014-02-14 07:30,14,447.25,448,447.25,448,346
20140501|2014-02-14 08:30,14,448,448.25,443.25,445.25,6045
20140501|2014-02-14 09:00,14,445.25,446.5,445.25,446.25,1546
20140501|2014-02-14 09:30,14,446,446,444.75,445.5,3681
20140501|2014-02-14 10:00,14,445.5,446,445.25,445.75,1077
20140501|2014-02-14 10:30,14,445.75,448.75,445.75,448.5,2758
20140501|2014-02-14 11:00,14,448.5,449.25,447.75,448.5,4201
20140501|2014-02-14 11:30,14,448.5,449.75,448.25,449.25,1578
20140501|2014-02-14 12:00,14,449.25,449.75,449.25,449.5,1818
20140501|2014-02-14 12:30,14,449.5,449.75,449,449.25,1937
20140501|2014-02-14 13:00,14,449.25,451.5,449,451,5198
20140501|2014-02-17 19:00,18,450,451,450,451,1093
20140501|2014-02-17 19:30,18,451,452,450.75,452,521
20140501|2014-02-17 20:00,18,451.75,452,451.75,451.75,113
20140501|2014-02-17 20:30,18,452,452.5,452,452,195
20140501|2014-02-17 21:00,18,452.25,452.5,452.25,452.25,21
20140501|2014-02-17 21:30,18,452.25,452.5,452.25,452.5,29
20140501|2014-02-17 22:00,18,452.5,452.5,452,452.25,133
20140501|2014-02-17 22:30,18,452.5,452.5,452.25,452.25,11
20140501|2014-02-17 23:00,18,452.25,452.5,452.25,452.5,11
20140501|2014-02-17 23:30,18,452.25,452.25,452,452,29
20140501|2014-02-18 00:00,18,452,452.25,452,452,6
20140501|2014-02-18 00:30,18,452,452.25,452,452.25,18
20140501|2014-02-18 01:00,18,452,452.25,451.75,452,58
20140501|2014-02-18 01:30,18,452,452.25,452,452.25,53
20140501|2014-02-18 02:00,18,452.25,452.25,451.75,452,35
20140501|2014-02-18 02:30,18,452,452,451.5,452,18
20140501|2014-02-18 03:00,18,451.75,452,451.75,452,107
20140501|2014-02-18 03:30,18,452,452.25,451.75,452,86
20140501|2014-02-18 04:00,18,452,452.25,452,452.25,56
20140501|2014-02-18 04:30,18,452,452.5,452,452.5,153
20140501|2014-02-18 05:00,18,452.5,453,452.5,452.5,139
20140501|2014-02-18 05:30,18,452.5,453,452.5,453,144
20140501|2014-02-18 06:00,18,452.75,452.75,452.5,452.5,161
20140501|2014-02-18 06:30,18,452.25,452.75,451.75,452.25,437
20140501|2014-02-18 07:00,18,452.5,452.75,451.75,452.25,352
20140501|2014-02-18 07:30,18,452,452.5,452,452.25,172
20140501|2014-02-18 08:30,18,452.25,452.25,450.5,452,5298
20140501|2014-02-18 09:00,18,451.75,452.75,450.5,452.5,4416
20140501|2014-02-18 09:30,18,452.5,453.5,452,453.25,5791
20140501|2014-02-18 10:00,18,453.25,454,452.5,453,3401
20140501|2014-02-18 10:30,18,453,453.5,452.75,453,2378
20140501|2014-02-18 11:00,18,453,453.25,452.5,453.25,2178
20140501|2014-02-18 11:30,18,453.25,453.5,452.25,453,2613
20140501|2014-02-18 12:00,18,453.25,454.25,453,453.5,3589
20140501|2014-02-18 12:30,18,453.75,454.5,453.5,454.25,4684
20140501|2014-02-18 13:00,18,454,455.75,454,455.5,8780
20140501|2014-02-18 19:00,19,454.25,455,454.25,454.5,632
20140501|2014-02-18 19:30,19,454.75,454.75,454,454.5,129
20140501|2014-02-18 20:00,19,454.5,454.75,454.25,454.5,89
20140501|2014-02-18 20:30,19,454.5,455,454,455,328
20140501|2014-02-18 21:00,19,454.75,455,454.75,454.75,27
20140501|2014-02-18 21:30,19,454.75,455,454.75,454.75,316
20140501|2014-02-18 22:00,19,455,455,455,455,5
20140501|2014-02-18 22:30,19,455,455,454.75,454.75,375
20140501|2014-02-18 23:00,19,454.75,455,454.75,455,15
20140501|2014-02-18 23:30,19,455,455,455,455,23
20140501|2014-02-19 00:00,19,455,455.25,454.75,454.75,28
20140501|2014-02-19 00:30,19,455.25,455.25,454.75,455.25,15
20140501|2014-02-19 01:00,19,455.25,455.25,455,455,25
20140501|2014-02-19 01:30,19,455,455.25,455,455,23
20140501|2014-02-19 02:00,19,455,455.25,454.5,455,1225
20140501|2014-02-19 02:30,19,455,455.25,455,455,249
20140501|2014-02-19 03:00,19,455,455.25,454.5,455,657
20140501|2014-02-19 03:30,19,455.25,455.25,455,455,633
20140501|2014-02-19 04:00,19,455,455,454.75,454.75,143
20140501|2014-02-19 04:30,19,455,455.25,454.75,455.25,31
20140501|2014-02-19 05:00,19,455,455.25,455,455.25,145
20140501|2014-02-19 05:30,19,455.25,455.25,455,455.25,31
20140501|2014-02-19 06:00,19,455.25,455.5,454.75,455,632
20140501|2014-02-19 06:30,19,455.25,455.75,455,455.75,540
20140501|2014-02-19 07:00,19,455.75,455.75,455.5,455.75,908
20140501|2014-02-19 07:30,19,455.75,455.75,455.5,455.75,722
20140501|2014-02-19 08:30,19,455.5,457,455.25,456.25,6238
20140501|2014-02-19 09:00,19,456.25,456.75,454.5,455,3792
20140501|2014-02-19 09:30,19,455.25,457.25,455,456.75,4888
20140501|2014-02-19 10:00,19,456.75,457.25,456.25,456.75,4560
20140501|2014-02-19 10:30,19,456.5,457.25,456.5,456.75,4823
20140501|2014-02-19 11:00,19,456.75,457.25,456.25,457.25,3477
20140501|2014-02-19 11:30,19,457,459.25,457,458.5,8292
20140501|2014-02-19 12:00,19,458.5,459,458.25,458.75,4186
20140501|2014-02-19 12:30,19,458.75,460.25,458.75,460,8051
20140501|2014-02-19 13:00,19,460,461,459.5,460.75,6809
20140501|2014-02-19 19:00,20,459.25,460,459.25,459.75,760
20140501|2014-02-19 19:30,20,459.75,460,459.5,459.75,299
20140501|2014-02-19 20:00,20,460,460,459.5,459.75,194
20140501|2014-02-19 20:30,20,459.75,460,459.75,459.75,56
20140501|2014-02-19 21:00,20,459.75,460,459.5,459.75,285
20140501|2014-02-19 21:30,20,459.75,460,459.75,459.75,31
20140501|2014-02-19 22:00,20,459.75,460,459.5,459.75,140
20140501|2014-02-19 22:30,20,459.75,460,459.75,460,23
20140501|2014-02-19 23:00,20,459.75,460,459.75,459.75,17
20140501|2014-02-19 23:30,20,459.75,460,459.75,459.75,40
20140501|2014-02-20 00:00,20,459.75,459.75,459.5,459.75,47
20140501|2014-02-20 00:30,20,459.75,460,459.75,459.75,37
20140501|2014-02-20 01:00,20,460,460,459.75,460,55
20140501|2014-02-20 01:30,20,460,460,459.75,460,37
20140501|2014-02-20 02:00,20,459.75,460,459.75,459.75,93
20140501|2014-02-20 02:30,20,460,460,459.75,460,243
20140501|2014-02-20 03:00,20,460.25,460.25,460,460.25,103
20140501|2014-02-20 03:30,20,460.25,460.25,459.75,460,190
20140501|2014-02-20 04:00,20,460,460,459.75,459.75,224
20140501|2014-02-20 04:30,20,460,460,458.5,458.75,1018
20140501|2014-02-20 05:00,20,458.75,459,457.5,457.75,857
20140501|2014-02-20 05:30,20,458,458.25,457.5,458,546
20140501|2014-02-20 06:00,20,458,458.5,458,458.25,139
20140501|2014-02-20 06:30,20,458.5,458.5,458,458,216
20140501|2014-02-20 07:00,20,458,458.25,458,458.25,324
20140501|2014-02-20 07:30,20,458.25,458.25,457.75,458,303
20140501|2014-02-20 08:30,20,458,460.25,457.75,459,9026
20140501|2014-02-20 09:00,20,458.75,459.5,457.5,458.25,5162
20140501|2014-02-20 09:30,20,458.25,461.25,458.25,460.75,6344
20140501|2014-02-20 10:00,20,461,461,459.5,460.25,3468
20140501|2014-02-20 10:30,20,460.5,461,459.5,460.25,2752
20140501|2014-02-20 11:00,20,460.25,460.25,459.5,459.75,2009
20140501|2014-02-20 11:30,20,460,461.5,459.25,461,3088
20140501|2014-02-20 12:00,20,461,461.5,460.75,461.25,2068
20140501|2014-02-20 12:30,20,461.5,462,461,461.5,5758
20140501|2014-02-20 13:00,20,461.5,462.75,461,462.5,5533
20140501|2014-02-20 19:00,21,462,462.5,461.75,462.25,1058
20140501|2014-02-20 19:30,21,462.25,462.25,462,462.25,78
20140501|2014-02-20 20:00,21,462.25,462.5,462,462.5,25
20140501|2014-02-20 20:30,21,462,462.25,462,462,5
20140501|2014-02-20 21:00,21,462,462.25,462,462,17
20140501|2014-02-20 21:30,21,462.25,462.25,462,462,19
20140501|2014-02-20 22:00,21,462,462,462,462,8
20140501|2014-02-20 22:30,21,462,462,462,462,10
20140501|2014-02-20 23:00,21,462.25,462.25,462,462,14
20140501|2014-02-20 23:30,21,462,462.25,462,462.25,21
20140501|2014-02-21 00:00,21,462,462.25,461.75,462.25,107
20140501|2014-02-21 00:30,21,462.25,462.5,461.75,462,92
20140501|2014-02-21 01:00,21,462.25,462.25,462,462.25,46
20140501|2014-02-21 01:30,21,462.25,462.25,461.75,462,71
20140501|2014-02-21 02:00,21,462,462.5,461.75,462.5,123
20140501|2014-02-21 02:30,21,462.25,462.25,461.5,461.5,345
20140501|2014-02-21 03:00,21,461.75,461.75,461.25,461.5,165
20140501|2014-02-21 03:30,21,461.5,461.5,461,461,25
20140501|2014-02-21 04:00,21,461,462.25,461,462.25,437
20140501|2014-02-21 04:30,21,462.25,462.75,462.25,462.75,189
20140501|2014-02-21 05:00,21,462.75,463,462.5,463,298
20140501|2014-02-21 05:30,21,463,463,462.75,462.75,172
20140501|2014-02-21 06:00,21,462.75,462.75,460.75,461.25,746
20140501|2014-02-21 06:30,21,461.25,461.25,460.75,460.75,347
20140501|2014-02-21 07:00,21,460.75,462.25,460.5,461.5,586
20140501|2014-02-21 07:30,21,461.75,461.75,459.5,460,912
20140501|2014-02-21 08:30,21,459.75,461,458.5,460.5,8656
20140501|2014-02-21 09:00,21,460.5,460.75,456.5,457.75,10096
20140501|2014-02-21 09:30,21,457.75,458.75,456.25,458.5,10716
20140501|2014-02-21 10:00,21,458.75,459.25,457.5,457.5,5320
20140501|2014-02-21 10:30,21,457.75,460.75,457.25,460,4744
20140501|2014-02-21 11:00,21,460,461,459.75,461,3537
20140501|2014-02-21 11:30,21,461,461,460,460.25,2633
20140501|2014-02-21 12:00,21,460.5,460.75,459.5,460,3088
20140501|2014-02-21 12:30,21,460,461,459.5,460.25,2579
20140501|2014-02-21 13:00,21,460.5,461,458.25,458.5,11682
20140501|2014-02-23 19:00,24,457.5,458.25,456.5,458.25,1883
20140501|2014-02-23 19:30,24,458.25,458.25,457.75,458,152
20140501|2014-02-23 20:00,24,458,458,457.5,457.5,181
20140501|2014-02-23 20:30,24,457.75,458,457.75,458,222
20140501|2014-02-23 21:00,24,457.75,458.25,457.75,458,81
20140501|2014-02-23 21:30,24,458,458.75,458,458.75,208
20140501|2014-02-23 22:00,24,458.75,458.75,458.5,458.75,27
20140501|2014-02-23 22:30,24,458.5,458.5,457.75,458,79
20140501|2014-02-23 23:00,24,458,458,457.75,457.75,42
20140501|2014-02-23 23:30,24,458,458.75,458,458.5,112
20140501|2014-02-24 00:00,24,458.5,458.75,458.5,458.5,16
20140501|2014-02-24 00:30,24,458.5,458.5,458.25,458.5,46
20140501|2014-02-24 01:00,24,458.5,458.5,458.25,458.25,53
20140501|2014-02-24 01:30,24,458.25,458.5,457.75,458.25,86
20140501|2014-02-24 02:00,24,458,458.25,457.75,458,96
20140501|2014-02-24 02:30,24,457.75,458.25,457.75,458,129
20140501|2014-02-24 03:00,24,457.75,457.75,457.25,457.5,262
20140501|2014-02-24 03:30,24,457.5,457.5,457.25,457.25,126
20140501|2014-02-24 04:00,24,457.25,457.25,455,455,1047
20140501|2014-02-24 04:30,24,455,455.25,454.25,454.5,578
20140501|2014-02-24 05:00,24,454.75,455.75,454.5,455.25,553
20140501|2014-02-24 05:30,24,455.75,455.75,455,455.5,369
20140501|2014-02-24 06:00,24,455.5,456,455.25,455.5,189
20140501|2014-02-24 06:30,24,455.5,456,455.5,455.5,252
20140501|2014-02-24 07:00,24,455.75,456,455,455.5,550
20140501|2014-02-24 07:30,24,455.5,455.75,454.75,454.75,520
20140501|2014-02-24 08:30,24,455.25,455.5,452,453,16227
20140501|2014-02-24 09:00,24,453,454.75,452.25,454,5268
20140501|2014-02-24 09:30,24,454,454.75,453.5,454.5,5841
20140501|2014-02-24 10:00,24,454.5,455.75,453.5,455.75,7201
20140501|2014-02-24 10:30,24,455.75,456.75,455.5,456,6300
20140501|2014-02-24 11:00,24,456,456.5,454.75,455,3121
20140501|2014-02-24 11:30,24,454.75,456.25,454.25,455.75,4799
20140501|2014-02-24 12:00,24,455.75,457,455.75,456.75,4121
20140501|2014-02-24 12:30,24,456.75,457,456,456.25,3017
20140501|2014-02-24 13:00,24,456.25,458.25,456.25,458,8594
20140501|2014-02-24 19:00,25,457,457,456.5,456.75,523
20140501|2014-02-24 19:30,25,456.75,457,456.5,456.5,88
20140501|2014-02-24 20:00,25,456.5,456.75,456.5,456.5,66
20140501|2014-02-24 20:30,25,456.5,456.75,456.25,456.5,117
20140501|2014-02-24 21:00,25,456.5,456.5,456.25,456.25,6
20140501|2014-02-24 21:30,25,456.5,456.5,456.25,456.5,19
20140501|2014-02-24 22:00,25,456.5,456.75,456.5,456.5,23
20140501|2014-02-24 22:30,25,456.75,457.25,456.5,456.75,168
20140501|2014-02-24 23:00,25,457,457,457,457,4
20140501|2014-02-24 23:30,25,457,457.25,457,457,52
20140501|2014-02-25 00:00,25,457,457.25,457,457,26
20140501|2014-02-25 00:30,25,457.25,457.25,457,457,5
20140501|2014-02-25 01:00,25,457,457.75,457,457.5,174
20140501|2014-02-25 01:30,25,457.75,457.75,457.5,457.75,57
20140501|2014-02-25 02:00,25,457.75,458,457.75,458,287
20140501|2014-02-25 02:30,25,457.75,458,457.5,457.75,134
20140501|2014-02-25 03:00,25,457.75,457.75,456.75,456.75,348
20140501|2014-02-25 03:30,25,456.75,457,456.5,456.75,78
20140501|2014-02-25 04:00,25,456.75,456.75,456.5,456.75,17
20140501|2014-02-25 04:30,25,456.75,457,456.75,457,40
20140501|2014-02-25 05:00,25,457,457,456.75,457,31
20140501|2014-02-25 05:30,25,457,457.5,457,457.5,176
20140501|2014-02-25 06:00,25,457.5,457.75,457,457.5,158
20140501|2014-02-25 06:30,25,457.5,457.75,457.5,457.5,227
20140501|2014-02-25 07:00,25,457.5,457.75,457.5,457.5,207
20140501|2014-02-25 07:30,25,457.5,458,457.5,458,662
20140501|2014-02-25 08:30,25,458,458,454.5,455.75,10926
20140501|2014-02-25 09:00,25,455.75,455.75,454,455,5624
20140501|2014-02-25 09:30,25,455.25,456.75,454,456.5,6381
20140501|2014-02-25 10:00,25,456.5,457,456,456.5,3448
20140501|2014-02-25 10:30,25,456.5,457.75,456.5,457.75,3719
20140501|2014-02-25 11:00,25,457.75,458.5,457,458.5,4058
20140501|2014-02-25 11:30,25,458.5,460,458,459,9277
20140501|2014-02-25 12:00,25,459,459.75,458.5,459.25,2945
20140501|2014-02-25 12:30,25,459.25,459.5,458.25,458.25,3665
20140501|2014-02-25 13:00,25,458.25,461.75,458.25,461.25,13105
20140501|2014-02-25 19:00,26,460.25,461,459.5,460.75,1758
20140501|2014-02-25 19:30,26,460.5,460.75,460,460.25,233
20140501|2014-02-25 20:00,26,460.25,460.5,460.25,460.5,22
20140501|2014-02-25 20:30,26,460.25,460.75,460.25,460.5,37
20140501|2014-02-25 21:00,26,460.5,460.5,460.25,460.5,12
20140501|2014-02-25 21:30,26,460.75,461,460.5,460.75,57
20140501|2014-02-25 22:00,26,460.75,461,460.5,460.5,15
20140501|2014-02-25 22:30,26,460.75,460.75,460.75,460.75,11
20140501|2014-02-25 23:00,26,460.75,460.75,460.75,460.75,20
20140501|2014-02-25 23:30,26,460.75,461,460.5,460.5,160
20140501|2014-02-26 00:00,26,460.5,460.5,460.25,460.25,29
20140501|2014-02-26 00:30,26,460.25,460.5,460.25,460.25,98
20140501|2014-02-26 01:00,26,460.5,460.5,460.25,460.25,55
20140501|2014-02-26 01:30,26,460.5,460.5,459.75,460,309
20140501|2014-02-26 02:00,26,460,460.5,459.75,460.25,123
20140501|2014-02-26 02:30,26,460.25,460.5,460,460.25,71
20140501|2014-02-26 03:00,26,459.75,460.5,459.5,459.75,160
20140501|2014-02-26 03:30,26,459.75,460,459.75,459.75,253
20140501|2014-02-26 04:00,26,459.75,460.25,459.75,460.25,315
20140501|2014-02-26 04:30,26,460.25,460.5,460,460.25,46
20140501|2014-02-26 05:00,26,460.25,460.25,459.75,460,256
20140501|2014-02-26 05:30,26,460.25,460.25,460,460.25,107
20140501|2014-02-26 06:00,26,460.25,460.75,460.25,460.5,349
20140501|2014-02-26 06:30,26,460.25,460.5,460,460.25,352
20140501|2014-02-26 07:00,26,460,460.25,459.75,459.75,439
20140501|2014-02-26 07:30,26,459.75,460.25,459.75,460.25,256
20140501|2014-02-26 08:30,26,460,463,459.75,462.5,10741
20140501|2014-02-26 09:00,26,462.25,462.5,461.75,462.25,4553
20140501|2014-02-26 09:30,26,462.5,465,462.25,462.5,18087
20140501|2014-02-26 10:00,26,462.75,462.75,461.25,462.5,6889
20140501|2014-02-26 10:30,26,462.25,462.75,461.5,462,3083
20140501|2014-02-26 11:00,26,461.75,462.5,461.5,461.75,2348
20140501|2014-02-26 11:30,26,461.75,462.5,461.75,462,2743
20140501|2014-02-26 12:00,26,462,462.5,462,462,3060
20140501|2014-02-26 12:30,26,462.25,463.5,461.75,462.75,9089
20140501|2014-02-26 13:00,26,462.75,462.75,459.25,459.75,12097
20140501|2014-02-26 19:00,27,460,460.25,458,458.5,1656
20140501|2014-02-26 19:30,27,458.25,459.25,458.25,459.25,103
20140501|2014-02-26 20:00,27,459.25,459.5,459,459.25,97
20140501|2014-02-26 20:30,27,459.25,459.5,459,459,78
20140501|2014-02-26 21:00,27,459,459.25,458,458.75,254
20140501|2014-02-26 21:30,27,458.75,459,458.5,459,28
20140501|2014-02-26 22:00,27,458.75,459,458.5,458.5,34
20140501|2014-02-26 22:30,27,458.75,459,458.75,459,37
20140501|2014-02-26 23:00,27,458.75,459,458.75,458.75,33
20140501|2014-02-26 23:30,27,458.75,458.75,458.5,458.5,45
20140501|2014-02-27 00:00,27,458.5,458.75,458.25,458.5,71
20140501|2014-02-27 00:30,27,458.75,458.75,458.5,458.5,27
20140501|2014-02-27 01:00,27,458.5,458.75,458.25,458.75,156
20140501|2014-02-27 01:30,27,458.5,458.75,458.5,458.5,100
20140501|2014-02-27 02:00,27,458.75,458.75,458.5,458.5,126
20140501|2014-02-27 02:30,27,458.5,458.75,457.75,458,810
20140501|2014-02-27 03:00,27,458,458.5,457.75,458.5,469
20140501|2014-02-27 03:30,27,458.25,458.5,458.25,458.25,59
20140501|2014-02-27 04:00,27,458.5,459,458.25,459,206
20140501|2014-02-27 04:30,27,458.75,459,458.5,458.75,261
20140501|2014-02-27 05:00,27,458.75,459.5,458.75,458.75,345
20140501|2014-02-27 05:30,27,458.75,459.5,458.75,459.25,72
20140501|2014-02-27 06:00,27,459.5,459.75,459.25,459.25,181
20140501|2014-02-27 06:30,27,459.5,459.5,458.75,459,458
20140501|2014-02-27 07:00,27,459,459.25,456.75,457.5,2404
20140501|2014-02-27 07:30,27,457.25,458.75,457.25,458.5,1621
20140501|2014-02-27 08:30,27,458.5,463,457.25,459,23867
20140501|2014-02-27 09:00,27,459,461.75,458.75,461,8664
20140501|2014-02-27 09:30,27,461,462.5,460.5,460.75,8181
20140501|2014-02-27 10:00,27,461,461.75,460.5,461,3288
20140501|2014-02-27 10:30,27,461.25,461.5,460.5,460.5,4611
20140501|2014-02-27 11:00,27,460.5,461.25,458.75,458.75,4233
20140501|2014-02-27 11:30,27,459,459.25,457,458.25,9190
20140501|2014-02-27 12:00,27,458.25,458.75,456.75,456.75,3114
20140501|2014-02-27 12:30,27,456.75,457.75,456,457,11232
20140501|2014-02-27 13:00,27,457,457.25,453.5,455.75,15041
20140501|2014-02-27 19:00,28,454,454.75,453.5,454.5,937
20140501|2014-02-27 19:30,28,454.25,455,454.25,454.5,188
20140501|2014-02-27 20:00,28,454.5,455,454.25,454.75,176
20140501|2014-02-27 20:30,28,454.75,454.75,454.5,454.5,79
20140501|2014-02-27 21:00,28,454.5,454.75,454.25,454.5,80
20140501|2014-02-27 21:30,28,454.5,454.75,454.25,454.5,81
20140501|2014-02-27 22:00,28,454.5,454.75,454.25,454.5,42
20140501|2014-02-27 22:30,28,454.5,454.5,454.5,454.5,20
20140501|2014-02-27 23:00,28,454.75,455,454.5,454.5,41
20140501|2014-02-27 23:30,28,454.75,455,454.25,454.25,150
20140501|2014-02-28 00:00,28,454.25,454.75,454.25,454.5,50
20140501|2014-02-28 00:30,28,454.25,454.5,454,454.5,85
20140501|2014-02-28 01:00,28,454.5,455,454.5,455,68
20140501|2014-02-28 01:30,28,455,455.75,455,455.75,162
20140501|2014-02-28 02:00,28,455.75,456,455.25,455.5,357
20140501|2014-02-28 02:30,28,455.25,456,455.25,455.5,105
20140501|2014-02-28 03:00,28,455.75,456,454.75,454.75,316
20140501|2014-02-28 03:30,28,455,455,454.25,454.5,267
20140501|2014-02-28 04:00,28,454.75,455.75,454.75,455.5,243
20140501|2014-02-28 04:30,28,455.5,456,455.5,456,88
20140501|2014-02-28 05:00,28,455.75,456,455.5,456,170
20140501|2014-02-28 05:30,28,456,456.75,456,456.75,414
20140501|2014-02-28 06:00,28,456.5,456.75,455.75,455.75,367
20140501|2014-02-28 06:30,28,455.75,457,455.75,456,496
20140501|2014-02-28 07:00,28,456,456.5,455.5,455.75,1185
20140501|2014-02-28 07:30,28,456,456,455,455.5,606
20140501|2014-02-28 08:30,28,455.5,457.5,454.25,455,9066
20140501|2014-02-28 09:00,28,455,457.5,454,457,6535
20140501|2014-02-28 09:30,28,457,458.75,454.75,456.75,12275
20140501|2014-02-28 10:00,28,456.75,458,455.75,458,4619
20140501|2014-02-28 10:30,28,457.75,460.75,457.75,460.5,13714
20140501|2014-02-28 11:00,28,460.75,462.25,458.75,460.75,11769
20140501|2014-02-28 11:30,28,460.75,461.5,460.25,460.75,4054
20140501|2014-02-28 12:00,28,461,463.25,460.75,462.25,9219
20140501|2014-02-28 12:30,28,462,464.75,461.75,464.25,12421
20140501|2014-02-28 13:00,28,464.5,465,462,462.75,27220
20140501|2014-03-02 19:00,3,464.75,472.75,464.75,470.75,14720
20140501|2014-03-02 19:30,3,470.75,471.5,469.5,470.75,1606
20140501|2014-03-02 20:00,3,471,472.75,470.75,472.5,1527
20140501|2014-03-02 20:30,3,472.5,472.5,470,471,721
20140501|2014-03-02 21:00,3,471,472.5,470.75,472,334
20140501|2014-03-02 21:30,3,472.25,473,472.25,472.75,450
20140501|2014-03-02 22:00,3,472.5,473,472.5,472.75,701
20140501|2014-03-02 22:30,3,472.75,473.75,472.75,473.25,662
20140501|2014-03-02 23:00,3,473.25,474,473.25,473.5,282
20140501|2014-03-02 23:30,3,473.5,477.25,473.5,475.5,4779
20140501|2014-03-03 00:00,3,475.5,475.75,474.5,475.5,391
20140501|2014-03-03 00:30,3,475.25,477,474,476.75,547
20140501|2014-03-03 01:00,3,476.75,477,475,475,567
20140501|2014-03-03 01:30,3,475.25,476.5,474,476.5,831
20140501|2014-03-03 02:00,3,476.5,477,476.25,476.75,440
20140501|2014-03-03 02:30,3,476.75,477.75,476.5,477.5,736
20140501|2014-03-03 03:00,3,477.75,479.25,476.5,478.25,2501
20140501|2014-03-03 03:30,3,478.5,480.75,477.75,478.25,2842
20140501|2014-03-03 04:00,3,478,481.5,477.25,480,2426
20140501|2014-03-03 04:30,3,480,482.25,480,481.25,2082
20140501|2014-03-03 05:00,3,481.25,482.75,480.5,481,2205
20140501|2014-03-03 05:30,3,481.25,481.25,478.25,478.5,1643
20140501|2014-03-03 06:00,3,478.25,479.75,478,478.75,1724
20140501|2014-03-03 06:30,3,478.75,480,475.25,476.25,4105
20140501|2014-03-03 07:00,3,476.25,476.5,473.5,473.75,5000
20140501|2014-03-03 07:30,3,473.75,474.5,473.25,474,2050
20140501|2014-03-03 08:30,3,472.5,477,472.5,474.75,25355
20140501|2014-03-03 09:00,3,474.75,475,470.25,474,18400
20140501|2014-03-03 09:30,3,474,475.5,471.75,475,17451
20140501|2014-03-03 10:00,3,475,477.5,473,473,14850
20140501|2014-03-03 10:30,3,473.25,475.75,472.25,472.75,10065
20140501|2014-03-03 11:00,3,473,473,467.5,469.25,17285
20140501|2014-03-03 11:30,3,469.25,469.75,467.25,469.5,8607
20140501|2014-03-03 12:00,3,469.5,470.25,466.25,467.25,10040
20140501|2014-03-03 12:30,3,467.25,468,464,467.75,14379
20140501|2014-03-03 13:00,3,467.75,472.25,466.5,472.25,16940
20140501|2014-03-03 19:00,4,469.5,470.5,469,469.75,1955
20140501|2014-03-03 19:30,4,470.25,470.5,470,470,198
20140501|2014-03-03 20:00,4,470.25,470.25,469.75,470,159
20140501|2014-03-03 20:30,4,470,470.5,470,470.25,76
20140501|2014-03-03 21:00,4,470.25,470.5,470,470.25,65
20140501|2014-03-03 21:30,4,470,470.25,469.75,470,52
20140501|2014-03-03 22:00,4,469.75,470,469.5,469.5,44
20140501|2014-03-03 22:30,4,469.25,470.25,469,470.25,130
20140501|2014-03-03 23:00,4,470.25,470.25,470,470,60
20140501|2014-03-03 23:30,4,470.25,470.25,469.25,469.5,125
20140501|2014-03-04 00:00,4,469.25,469.5,467.25,467.25,860
20140501|2014-03-04 00:30,4,467.25,468,467.25,467.75,222
20140501|2014-03-04 01:00,4,467.5,469,467.25,467.75,328
20140501|2014-03-04 01:30,4,467.75,467.75,467.25,467.25,351
20140501|2014-03-04 02:00,4,467.25,467.5,467.25,467.25,647
20140501|2014-03-04 02:30,4,467.5,468,467,467.75,883
20140501|2014-03-04 03:00,4,468.25,470.5,467.75,469.5,687
20140501|2014-03-04 03:30,4,469.5,470.5,468.25,468.5,484
20140501|2014-03-04 04:00,4,468.5,469.25,468.25,468.5,186
20140501|2014-03-04 04:30,4,468.5,468.5,467.5,467.5,285
20140501|2014-03-04 05:00,4,467.5,467.75,467.25,467.25,492
20140501|2014-03-04 05:30,4,467.25,467.5,465.5,465.75,2293
20140501|2014-03-04 06:00,4,466,467,465.25,466.25,1311
20140501|2014-03-04 06:30,4,466.25,467,466.25,466.75,295
20140501|2014-03-04 07:00,4,467,467,466.25,466.25,524
20140501|2014-03-04 07:30,4,466.25,466.5,465.75,466.25,826
20140501|2014-03-04 08:30,4,470.5,472.75,466,470,23396
20140501|2014-03-04 09:00,4,470.25,473.5,469.5,472,10696
20140501|2014-03-04 09:30,4,472,474.5,471.5,473.25,13538
20140501|2014-03-04 10:00,4,473,473.75,471.5,473.25,7897
20140501|2014-03-04 10:30,4,473.25,475.75,473.25,475.5,11178
20140501|2014-03-04 11:00,4,475.25,478,475.25,476.75,13308
20140501|2014-03-04 11:30,4,476.75,478.75,475.75,478.75,9765
20140501|2014-03-04 12:00,4,478.75,481,478.25,480.5,16893
20140501|2014-03-04 12:30,4,480.75,482.25,479.25,480.5,20376
20140501|2014-03-04 13:00,4,480.75,485,480.5,485,24887
20140501|2014-03-04 19:00,5,483,483.25,481,481.5,3189
20140501|2014-03-04 19:30,5,481.5,481.5,480.75,481,613
20140501|2014-03-04 20:00,5,481,481.25,480.75,481,106
20140501|2014-03-04 20:30,5,480.75,481,480.5,480.5,167
20140501|2014-03-04 21:00,5,480.75,481.25,480.5,481,165
20140501|2014-03-04 21:30,5,481.25,481.5,480.75,481.25,209
20140501|2014-03-04 22:00,5,481,481,480.75,481,100
20140501|2014-03-04 22:30,5,481,481.75,480.75,481.25,227
20140501|2014-03-04 23:00,5,481.25,481.5,481.25,481.25,133
20140501|2014-03-04 23:30,5,481,481.5,481,481.25,114
20140501|2014-03-05 00:00,5,481.25,481.75,481.25,481.25,102
20140501|2014-03-05 00:30,5,481,481.25,480.5,480.75,229
20140501|2014-03-05 01:00,5,480.75,480.75,480.5,480.75,63
20140501|2014-03-05 01:30,5,480.5,481,480.5,480.5,223
20140501|2014-03-05 02:00,5,481,482.5,480.75,482.25,736
20140501|2014-03-05 02:30,5,482.5,483,482.25,482.75,978
20140501|2014-03-05 03:00,5,483,483.5,482.75,483.5,634
20140501|2014-03-05 03:30,5,483.25,483.25,483,483,406
20140501|2014-03-05 04:00,5,483,483.5,483,483.25,462
20140501|2014-03-05 04:30,5,483,483.75,483,483.75,597
20140501|2014-03-05 05:00,5,483.75,484,483.5,483.75,1079
20140501|2014-03-05 05:30,5,483.75,484,483.5,483.75,610
20140501|2014-03-05 06:00,5,483.5,485,483.5,485,1828
20140501|2014-03-05 06:30,5,484.75,484.75,483,483.5,844
20140501|2014-03-05 07:00,5,483.5,483.5,481.25,481.25,1755
20140501|2014-03-05 07:30,5,481.25,481.75,480.75,481.5,1233
20140501|2014-03-05 08:30,5,482.5,483.5,480.25,480.5,19518
20140501|2014-03-05 09:00,5,480.5,481.25,479.25,480.25,9319
20140501|2014-03-05 09:30,5,480,485.75,480,484.25,21615
20140501|2014-03-05 10:00,5,484.5,485.25,483,483.25,7656
20140501|2014-03-05 10:30,5,483.25,483.75,482,483.25,6751
20140501|2014-03-05 11:00,5,483.25,484.5,482.75,484,5737
20140501|2014-03-05 11:30,5,484,488,483.75,485.5,15120
20140501|2014-03-05 12:00,5,485.5,486,484,484.75,7657
20140501|2014-03-05 12:30,5,484.75,485.75,480.5,481.25,11562
20140501|2014-03-05 13:00,5,481.5,483.25,479.25,481.5,16349
20140501|2014-03-05 19:00,6,480.25,481,479.5,480.5,1519
20140501|2014-03-05 19:30,6,480.75,481.25,480.75,480.75,221
20140501|2014-03-05 20:00,6,480.5,481.25,480.5,481,79
20140501|2014-03-05 20:30,6,481,481.25,480.75,481,210
20140501|2014-03-05 21:00,6,481,481,480,480.25,134
20140501|2014-03-05 21:30,6,480.5,480.5,480.25,480.25,24
20140501|2014-03-05 22:00,6,480.5,480.5,480,480.5,72
20140501|2014-03-05 22:30,6,480.75,480.75,480,480,32
20140501|2014-03-05 23:00,6,480.25,480.5,480,480,54
20140501|2014-03-05 23:30,6,480.25,480.5,480.25,480.5,38
20140501|2014-03-06 00:00,6,480.5,481,480.5,480.5,167
20140501|2014-03-06 00:30,6,480.75,480.75,480.25,480.75,73
20140501|2014-03-06 01:00,6,480.5,481,480.5,481,58
20140501|2014-03-06 01:30,6,480.75,481.75,480.75,481.75,381
20140501|2014-03-06 02:00,6,481.75,481.75,481,481,198
20140501|2014-03-06 02:30,6,480.75,481.5,480.25,480.25,304
20140501|2014-03-06 03:00,6,480.25,480.25,479.5,480.25,620
20140501|2014-03-06 03:30,6,480,480,479.25,479.5,229
20140501|2014-03-06 04:00,6,479.5,479.5,479,479,455
20140501|2014-03-06 04:30,6,479.25,479.25,478.5,478.75,455
20140501|2014-03-06 05:00,6,478.75,480.25,478.75,480,477
20140501|2014-03-06 05:30,6,479.75,480,479.5,479.5,143
20140501|2014-03-06 06:00,6,479.75,480.5,479.5,480,524
20140501|2014-03-06 06:30,6,479.75,480.25,479.5,479.75,424
20140501|2014-03-06 07:00,6,480,481.5,479.75,481.5,1571
20140501|2014-03-06 07:30,6,481.5,485.75,481.25,482.75,5490
20140501|2014-03-06 08:30,6,485,487.75,483.5,486.5,21394
20140501|2014-03-06 09:00,6,486.5,489.25,485.75,489,12310
20140501|2014-03-06 09:30,6,489.25,489.25,485.75,486,10618
20140501|2014-03-06 10:00,6,486,487.5,485.5,487.25,5477
20140501|2014-03-06 10:30,6,487.25,489.75,486.5,488.75,8369
20140501|2014-03-06 11:00,6,488.75,491,488.5,489.25,11779
20140501|2014-03-06 11:30,6,489.5,491.75,489,489.25,8765
20140501|2014-03-06 12:00,6,489.5,491.5,489.25,490,8910
20140501|2014-03-06 12:30,6,490,492.5,489.75,492,9967
20140501|2014-03-06 13:00,6,491.75,492.5,490,491,16516
20140501|2014-03-06 19:00,7,490,491.5,489.5,491.25,3199
20140501|2014-03-06 19:30,7,491.5,492,491,491.5,363
20140501|2014-03-06 20:00,7,492,492.75,491.5,492.5,827
20140501|2014-03-06 20:30,7,492.75,495.5,492.5,495.25,3803
20140501|2014-03-06 21:00,7,495.25,495.75,494.75,495,805
20140501|2014-03-06 21:30,7,495.25,495.75,495,495.75,209
20140501|2014-03-06 22:00,7,495.75,495.75,494.5,495.5,533
20140501|2014-03-06 22:30,7,495.25,495.75,495,495.5,108
20140501|2014-03-06 23:00,7,495.5,496,495.25,496,475
20140501|2014-03-06 23:30,7,496,496.25,495.75,496,248
20140501|2014-03-07 00:00,7,496.25,496.25,496,496.25,73
20140501|2014-03-07 00:30,7,496.25,496.25,495.75,496,158
20140501|2014-03-07 01:00,7,496,496,495.25,495.75,243
20140501|2014-03-07 01:30,7,496,496.25,495.75,496,238
20140501|2014-03-07 02:00,7,496,496.25,495.25,495.75,340
20140501|2014-03-07 02:30,7,496,496.5,495.5,496.5,845
20140501|2014-03-07 03:00,7,496.5,497.25,496.25,497,1149
20140501|2014-03-07 03:30,7,497,498.5,496.75,498.25,1695
20140501|2014-03-07 04:00,7,498.5,499,498.25,499,1378
20140501|2014-03-07 04:30,7,499,499.75,498.75,499.75,853
20140501|2014-03-07 05:00,7,499.75,502.5,499.5,501,4807
20140501|2014-03-07 05:30,7,501,501.75,499.75,500,898
20140501|2014-03-07 06:00,7,499.75,501.5,499.25,501,1397
20140501|2014-03-07 06:30,7,501,501.25,498.25,498.25,1659
20140501|2014-03-07 07:00,7,498.25,499.25,495,495.5,4198
20140501|2014-03-07 07:30,7,495.5,497.25,495,495.75,1931
20140501|2014-03-07 08:30,7,494.5,497.5,494,495.25,16493
20140501|2014-03-07 09:00,7,495.5,495.5,486.5,493,22461
20140501|2014-03-07 09:30,7,493,494.75,487,490,16326
20140501|2014-03-07 10:00,7,490.25,493,489.75,491.5,6215
20140501|2014-03-07 10:30,7,491.25,492.75,486.25,487.5,9057
20140501|2014-03-07 11:00,7,487.25,489,484.5,487.75,11253
20140501|2014-03-07 11:30,7,487.5,488.5,485.5,487,5031
20140501|2014-03-07 12:00,7,487.25,491.5,486.25,488.5,10759
20140501|2014-03-07 12:30,7,488.5,491.5,487,491.25,5650
20140501|2014-03-07 13:00,7,491.25,492.5,486.75,487.25,14317
20140501|2014-03-09 19:00,10,486.5,487.25,481.5,482,2865
20140501|2014-03-09 19:30,10,482,483.5,481.75,482.75,333
20140501|2014-03-09 20:00,10,482.75,482.75,482,482.5,616
20140501|2014-03-09 20:30,10,482.5,483.75,482.5,483.25,157
20140501|2014-03-09 21:00,10,483.25,483.75,483,483.25,177
20140501|2014-03-09 21:30,10,483,483.75,482,482.75,344
20140501|2014-03-09 22:00,10,482.75,483,482.25,482.75,57
20140501|2014-03-09 22:30,10,482.75,484,482.75,483.25,130
20140501|2014-03-09 23:00,10,483.5,484,483.25,483.75,84
20140501|2014-03-09 23:30,10,483.5,483.5,483.25,483.5,32
20140501|2014-03-10 00:00,10,483.25,483.25,482.5,483,142
20140501|2014-03-10 00:30,10,483,483.5,483,483,44
20140501|2014-03-10 01:00,10,483,483,482.25,482.5,117
20140501|2014-03-10 01:30,10,482.25,484,482,483.5,300
20140501|2014-03-10 02:00,10,483.5,483.75,483,483.5,75
20140501|2014-03-10 02:30,10,483.25,483.25,482.5,482.5,156
20140501|2014-03-10 03:00,10,482.5,483,482.25,482.25,212
20140501|2014-03-10 03:30,10,482.5,482.75,482.25,482.5,260
20140501|2014-03-10 04:00,10,482.25,482.75,482,482,455
20140501|2014-03-10 04:30,10,482,482.5,479,479.25,2780
20140501|2014-03-10 05:00,10,479.25,480.25,479,479.25,399
20140501|2014-03-10 05:30,10,479.25,480.75,478.5,480.5,1196
20140501|2014-03-10 06:00,10,480.5,480.75,479.75,480.25,548
20140501|2014-03-10 06:30,10,480.5,482,480.5,481.75,975
20140501|2014-03-10 07:00,10,481.75,482.5,481,482,838
20140501|2014-03-10 07:30,10,482,484,481.75,483.75,665
20140501|2014-03-10 08:30,10,485,487.25,482.75,483,14038
20140501|2014-03-10 09:00,10,483,484.25,482.5,483.75,5393
20140501|2014-03-10 09:30,10,483.75,487.5,483.25,484.75,12295
20140501|2014-03-10 10:00,10,484.75,487.5,484.75,487,7302
20140501|2014-03-10 10:30,10,487.25,487.75,484.75,485,8078
20140501|2014-03-10 11:00,10,485.5,487.5,481,483.75,25496
20140501|2014-03-10 11:30,10,484,484.25,475.5,476.25,26458
20140501|2014-03-10 12:00,10,476.5,477.75,475.75,477.75,11084
20140501|2014-03-10 12:30,10,477.5,479.75,477,478.75,8030
20140501|2014-03-10 13:00,10,478.5,480,477,477,12449
20140501|2014-03-10 19:00,11,477,477.25,473.25,474.5,3426
20140501|2014-03-10 19:30,11,474.25,475,474.25,475,268
20140501|2014-03-10 20:00,11,474.75,476.25,474.75,476,254
20140501|2014-03-10 20:30,11,475.75,476.5,475.75,476.25,133
20140501|2014-03-10 21:00,11,476.25,476.75,476,476.5,128
20140501|2014-03-10 21:30,11,476.25,476.25,475.5,476,94
20140501|2014-03-10 22:00,11,476,477,476,476.75,160
20140501|2014-03-10 22:30,11,476.75,476.75,476.25,476.5,35
20140501|2014-03-10 23:00,11,476.5,476.5,475.25,475.5,178
20140501|2014-03-10 23:30,11,475.75,475.75,475.5,475.75,26
20140501|2014-03-11 00:00,11,475.75,476,475.75,476,33
20140501|2014-03-11 00:30,11,476.25,476.75,475.5,476.5,103
20140501|2014-03-11 01:00,11,476.5,477,476.5,477,96
20140501|2014-03-11 01:30,11,477,478.25,477,478,395
20140501|2014-03-11 02:00,11,478.25,478.5,476.25,476.75,279
20140501|2014-03-11 02:30,11,476.5,477.25,476.5,477,127
20140501|2014-03-11 03:00,11,477,477.25,476.75,477,219
20140501|2014-03-11 03:30,11,477,477,476.25,477,189
20140501|2014-03-11 04:00,11,476.75,477,476.5,476.75,120
20140501|2014-03-11 04:30,11,476.75,476.75,475.75,475.75,175
20140501|2014-03-11 05:00,11,475.75,476,475.25,475.25,262
20140501|2014-03-11 05:30,11,475.25,476,475.25,476,291
20140501|2014-03-11 06:00,11,476,476.75,475.75,476.75,234
20140501|2014-03-11 06:30,11,476.75,477.5,476.75,477,460
20140501|2014-03-11 07:00,11,477,478,476.5,477.75,453
20140501|2014-03-11 07:30,11,477.75,479,477.25,478.5,673
20140501|2014-03-11 08:30,11,477.25,480.5,476.25,477.25,14930
20140501|2014-03-11 09:00,11,477,478.25,475,476,9297
20140501|2014-03-11 09:30,11,476,481.5,476,481.25,12734
20140501|2014-03-11 10:00,11,481.25,482,479.5,481.25,6696
20140501|2014-03-11 10:30,11,481.5,481.75,479,480,8396
20140501|2014-03-11 11:00,11,480,481.75,479.75,481.25,5387
20140501|2014-03-11 11:30,11,481.25,484.5,481.25,481.75,13019
20140501|2014-03-11 12:00,11,481.75,484.5,481.5,483.75,11344
20140501|2014-03-11 12:30,11,483.75,485,481.75,482.5,9818
20140501|2014-03-11 13:00,11,482.5,484.75,481.75,484.25,12091
20140501|2014-03-11 19:00,12,483,483,482,482.25,940
20140501|2014-03-11 19:30,12,482.25,482.25,481,481.5,355
20140501|2014-03-11 20:00,12,481.5,482.25,481.25,482,314
20140501|2014-03-11 20:30,12,482,482.25,481.75,482.25,38
20140501|2014-03-11 21:00,12,482,482.25,481.75,481.75,28
20140501|2014-03-11 21:30,12,481.75,481.75,481.5,481.5,53
20140501|2014-03-11 22:00,12,481.5,481.75,481.25,481.5,112
20140501|2014-03-11 22:30,12,481.5,481.75,481.5,481.5,39
20140501|2014-03-11 23:00,12,481.5,481.5,481.5,481.5,8
20140501|2014-03-11 23:30,12,481.5,482.25,481.5,482,85
20140501|2014-03-12 00:00,12,482.25,482.25,481.75,481.75,6
20140501|2014-03-12 00:30,12,481.75,482.25,481.75,482.25,9
20140501|2014-03-12 01:00,12,482.25,482.5,482,482,24
20140501|2014-03-12 01:30,12,482.25,484,482.25,482.25,603
20140501|2014-03-12 02:00,12,482.5,483.5,482.5,482.5,137
20140501|2014-03-12 02:30,12,482.25,482.25,481.5,481.5,94
20140501|2014-03-12 03:00,12,481.5,481.75,479,479.25,1548
20140501|2014-03-12 03:30,12,479.25,480,479.25,479.25,255
20140501|2014-03-12 04:00,12,479.25,479.5,478.5,479.25,362
20140501|2014-03-12 04:30,12,479.5,480,479,479.75,160
20140501|2014-03-12 05:00,12,480,480,479,480,377
20140501|2014-03-12 05:30,12,480,484.25,480,483.25,1516
20140501|2014-03-12 06:00,12,483.25,483.75,481.25,482.25,442
20140501|2014-03-12 06:30,12,482,482,479.5,481.5,819
20140501|2014-03-12 07:00,12,481.5,482,477.5,478.5,1549
20140501|2014-03-12 07:30,12,478.5,479.5,478.25,478.75,840
20140501|2014-03-12 08:30,12,478.75,480.75,476.5,480.25,12465
20140501|2014-03-12 09:00,12,480.5,481.5,478.75,479.25,8525
20140501|2014-03-12 09:30,12,479.25,486.25,478.25,484.75,19305
20140501|2014-03-12 10:00,12,484.75,486.25,483.25,484.75,8821
20140501|2014-03-12 10:30,12,484.75,487,483.25,485.5,5952
20140501|2014-03-12 11:00,12,485.5,488.5,485,488,9362
20140501|2014-03-12 11:30,12,487.75,488.75,485.75,487.25,5666
20140501|2014-03-12 12:00,12,487.25,488.25,486.5,487.75,4281
20140501|2014-03-12 12:30,12,487.75,488,486.5,486.75,4795
20140501|2014-03-12 13:00,12,486.75,489,486.5,488.5,9462
20140501|2014-03-12 19:00,13,487,488,486.25,487,974
20140501|2014-03-12 19:30,13,487,487.25,486.5,487.25,127
20140501|2014-03-12 20:00,13,487.25,488.5,487.25,488.25,867
20140501|2014-03-12 20:30,13,488.5,489,488,489,701
20140501|2014-03-12 21:00,13,488.75,489.75,488.75,489.5,198
20140501|2014-03-12 21:30,13,489.5,489.75,489,489.75,153
20140501|2014-03-12 22:00,13,489.75,489.75,489.5,489.75,75
20140501|2014-03-12 22:30,13,489.75,489.75,488.75,489.75,120
20140501|2014-03-12 23:00,13,489.75,490,489.5,490,72
20140501|2014-03-12 23:30,13,490,490.5,489.75,490.25,610
20140501|2014-03-13 00:00,13,490,490.5,490,490.5,139
20140501|2014-03-13 00:30,13,490.5,490.75,490.25,490.75,116
20140501|2014-03-13 01:00,13,490.5,491.75,490.25,491.75,700
20140501|2014-03-13 01:30,13,491.75,492.25,491.5,492,769
20140501|2014-03-13 02:00,13,492.25,492.5,491.75,492.25,526
20140501|2014-03-13 02:30,13,492.25,493,492.25,492.75,412
20140501|2014-03-13 03:00,13,492.5,493,491.5,491.75,277
20140501|2014-03-13 03:30,13,491.75,492.5,491.5,492.25,269
20140501|2014-03-13 04:00,13,492,493,491.75,492.5,245
20140501|2014-03-13 04:30,13,492.5,492.5,491.5,491.75,438
20140501|2014-03-13 05:00,13,491.75,493.25,491,493,913
20140501|2014-03-13 05:30,13,493,493.25,492.5,493.25,346
20140501|2014-03-13 06:00,13,493,493.25,491.75,492,486
20140501|2014-03-13 06:30,13,491.75,492,490.75,491,794
20140501|2014-03-13 07:00,13,490.75,491.25,489.5,490,926
20140501|2014-03-13 07:30,13,490,491,488.5,488.75,975
20140501|2014-03-13 08:30,13,486.75,489.75,485.75,489,12674
20140501|2014-03-13 09:00,13,489.25,490.5,487.5,488,7230
20140501|2014-03-13 09:30,13,488,488,483.25,484,15701
20140501|2014-03-13 10:00,13,483.75,486.25,482.25,485.75,10337
20140501|2014-03-13 10:30,13,485.75,486,483.25,484.5,7334
20140501|2014-03-13 11:00,13,484.5,485,483.25,484.75,3507
20140501|2014-03-13 11:30,13,484.75,488.5,484.75,487.75,5237
20140501|2014-03-13 12:00,13,488,488.5,485.5,486.5,4333
20140501|2014-03-13 12:30,13,486.5,487.75,485.75,486.25,3759
20140501|2014-03-13 13:00,13,486.5,487.5,483.75,484.5,9445
20140501|2014-03-13 19:00,14,484,484,481.25,481.5,1231
20140501|2014-03-13 19:30,14,481.5,483.25,481.5,483,145
20140501|2014-03-13 20:00,14,483.25,483.25,481.75,482.75,233
20140501|2014-03-13 20:30,14,482.75,482.75,481.25,482.25,315
20140501|2014-03-13 21:00,14,482,482.75,481.75,482.75,136
20140501|2014-03-13 21:30,14,482.75,482.75,482,482.5,54
20140501|2014-03-13 22:00,14,482.75,483.25,482.5,482.5,67
20140501|2014-03-13 22:30,14,483,483.25,482.5,482.5,31
20140501|2014-03-13 23:00,14,482.5,482.75,482.5,482.75,21
20140501|2014-03-13 23:30,14,482.75,482.75,482.75,482.75,3
20140501|2014-03-14 00:00,14,482.75,483,482.5,482.75,33
20140501|2014-03-14 00:30,14,482.75,482.75,482.25,482.5,75
20140501|2014-03-14 01:00,14,482.5,482.5,482,482.5,11
20140501|2014-03-14 01:30,14,482,482.5,482,482.25,72
20140501|2014-03-14 02:00,14,482.25,482.75,482.25,482.5,34
20140501|2014-03-14 02:30,14,482.75,484.25,482.75,484.25,386
20140501|2014-03-14 03:00,14,484,484.25,483.25,484,153
20140501|2014-03-14 03:30,14,484.25,484.75,483.25,483.25,248
20140501|2014-03-14 04:00,14,483,483,481.5,482,703
20140501|2014-03-14 04:30,14,482.25,482.75,481.25,482.75,371
20140501|2014-03-14 05:00,14,483,483.75,482.5,483,415
20140501|2014-03-14 05:30,14,483,484.5,482.25,484.5,314
20140501|2014-03-14 06:00,14,484.5,485,484,485,711
20140501|2014-03-14 06:30,14,485,486.75,485,485.5,970
20140501|2014-03-14 07:00,14,485.25,486.5,484.5,485,452
20140501|2014-03-14 07:30,14,485.25,486.25,485.25,485.5,137
20140501|2014-03-14 08:30,14,485.5,487.75,483.25,485.75,9647
20140501|2014-03-14 09:00,14,485.75,488.25,484.75,487.25,6649
20140501|2014-03-14 09:30,14,487.5,489,486.5,487,8538
20140501|2014-03-14 10:00,14,487.25,487.5,484.5,485.25,4246
20140501|2014-03-14 10:30,14,485,485.25,481.5,482.75,7635
20140501|2014-03-14 11:00,14,482.75,483,478.5,479.5,12592
20140501|2014-03-14 11:30,14,479.75,480.75,479.5,480.25,4056
20140501|2014-03-14 12:00,14,480.5,482.5,480.25,481.75,4133
20140501|2014-03-14 12:30,14,481.75,483.5,480.25,482.5,4179
20140501|2014-03-14 13:00,14,482.75,487,482.5,484.75,14098
20140501|2014-03-16 19:00,17,484.5,487.5,483.25,485.5,2586
20140501|2014-03-16 19:30,17,485.5,485.5,484.25,485.25,192
20140501|2014-03-16 20:00,17,485.5,485.75,484.25,484.75,503
20140501|2014-03-16 20:30,17,484.75,485.5,484.5,485.5,90
20140501|2014-03-16 21:00,17,485.25,485.5,485,485.5,36
20140501|2014-03-16 21:30,17,485.25,485.5,484.75,484.75,39
20140501|2014-03-16 22:00,17,484.75,484.75,483.75,484.25,61
20140501|2014-03-16 22:30,17,484,485.25,483.75,485.25,68
20140501|2014-03-16 23:00,17,485.25,485.5,484.25,484.75,50
20140501|2014-03-16 23:30,17,484.75,485.75,484.75,485,24
20140501|2014-03-17 00:00,17,484.75,485.5,484.75,485.25,10
20140501|2014-03-17 00:30,17,485.25,485.5,484.5,484.5,81
20140501|2014-03-17 01:00,17,484.25,484.75,483.5,484.5,79
20140501|2014-03-17 01:30,17,484.5,485,484,484.75,40
20140501|2014-03-17 02:00,17,484.5,485.25,484,484.5,46
20140501|2014-03-17 02:30,17,485,485,480.75,482.5,756
20140501|2014-03-17 03:00,17,482.25,482.75,479.25,479.25,651
20140501|2014-03-17 03:30,17,479.25,480.75,479,480,412
20140501|2014-03-17 04:00,17,480,480.25,478.75,479,1073
20140501|2014-03-17 04:30,17,479,480,476.5,477.25,1915
20140501|2014-03-17 05:00,17,477.25,479,476.75,479,883
20140501|2014-03-17 05:30,17,479,479,476.5,477.25,691
20140501|2014-03-17 06:00,17,477.25,479.5,476.75,479,705
20140501|2014-03-17 06:30,17,479,479,477.5,478.25,378
20140501|2014-03-17 07:00,17,478.25,480,478.25,478.75,1022
20140501|2014-03-17 07:30,17,479,479,478.25,478.25,433
20140501|2014-03-17 08:30,17,479,484.25,478,483,9639
20140501|2014-03-17 09:00,17,483,484,479.75,481,5971
20140501|2014-03-17 09:30,17,481.25,483,481,483,6363
20140501|2014-03-17 10:00,17,482.75,483.75,482.25,483.5,4601
20140501|2014-03-17 10:30,17,483.5,484,482.75,483.5,3600
20140501|2014-03-17 11:00,17,483.5,484,482.5,482.75,2939
20140501|2014-03-17 11:30,17,483,483.5,481,481,3358
20140501|2014-03-17 12:00,17,481,481.75,480.25,481,3819
20140501|2014-03-17 12:30,17,480.75,481.25,480,480,5607
20140501|2014-03-17 13:00,17,480,481.5,478,478.25,8485
20140501|2014-03-17 19:00,18,478.25,479,478,478,878
20140501|2014-03-17 19:30,18,478,478.75,478,478.5,124
20140501|2014-03-17 20:00,18,478.5,479,478.25,478.75,199
20140501|2014-03-17 20:30,18,478.75,479,477.5,478.25,375
20140501|2014-03-17 21:00,18,478.25,479,478.25,479,102
20140501|2014-03-17 21:30,18,478.75,479,478.5,478.5,69
20140501|2014-03-17 22:00,18,478.5,478.75,478.5,478.75,99
20140501|2014-03-17 22:30,18,478.5,478.75,478.5,478.5,11
20140501|2014-03-17 23:00,18,478.5,478.5,477.5,477.5,102
20140501|2014-03-17 23:30,18,477.75,478,477.75,477.75,23
20140501|2014-03-18 00:00,18,477.75,478,477.75,477.75,36
20140501|2014-03-18 00:30,18,478,478,477.75,478,45
20140501|2014-03-18 01:00,18,478,478,477.75,477.75,79
20140501|2014-03-18 01:30,18,477.75,477.75,477.5,477.5,58
20140501|2014-03-18 02:00,18,477.5,477.75,477.5,477.5,46
20140501|2014-03-18 02:30,18,477.5,477.75,477.5,477.75,105
20140501|2014-03-18 03:00,18,477.75,477.75,477,477.5,354
20140501|2014-03-18 03:30,18,477.75,479.25,477.5,479.25,681
20140501|2014-03-18 04:00,18,479.25,482.25,479.25,481.5,1275
20140501|2014-03-18 04:30,18,481.5,482.5,481.5,481.75,552
20140501|2014-03-18 05:00,18,481.5,482.5,481.5,482.25,337
20140501|2014-03-18 05:30,18,482.25,482.5,481.25,482.25,396
20140501|2014-03-18 06:00,18,482.5,483,482.5,482.5,401
20140501|2014-03-18 06:30,18,482.5,482.75,482,482,498
20140501|2014-03-18 07:00,18,482,482.25,481.25,481.5,456
20140501|2014-03-18 07:30,18,481.75,482,481.25,481.5,296
20140501|2014-03-18 08:30,18,481.5,482.5,480.5,482,6511
20140501|2014-03-18 09:00,18,482,484,481.75,482.5,6157
20140501|2014-03-18 09:30,18,482.75,484.75,482,483.5,8133
20140501|2014-03-18 10:00,18,483.5,484.25,482.75,483.5,4670
20140501|2014-03-18 10:30,18,483.5,484.5,482.25,484.5,3464
20140501|2014-03-18 11:00,18,484.5,486,484.25,484.25,8194
20140501|2014-03-18 11:30,18,484.5,485.5,483.5,485,3635
20140501|2014-03-18 12:00,18,485,485.5,484,485,4421
20140501|2014-03-18 12:30,18,485,487,484.75,486.75,7525
20140501|2014-03-18 13:00,18,486.5,487,485.25,486.5,8424
20140501|2014-03-18 19:00,19,485.75,486,485.5,486,792
20140501|2014-03-18 19:30,19,485.75,486,485.75,486,76
20140501|2014-03-18 20:00,19,486,488,485.75,487.25,1363
20140501|2014-03-18 20:30,19,487.5,488.75,487.25,488.5,455
20140501|2014-03-18 21:00,19,488.5,488.75,488,488.5,328
20140501|2014-03-18 21:30,19,488.75,489.5,488.5,489.25,492
20140501|2014-03-18 22:00,19,489.25,489.5,488.75,489,241
20140501|2014-03-18 22:30,19,489,489.25,489,489.25,56
20140501|2014-03-18 23:00,19,489.25,489.5,488.75,489.25,69
20140501|2014-03-18 23:30,19,489,489.25,489,489.25,49
20140501|2014-03-19 00:00,19,489.25,489.75,489.25,489.5,127
20140501|2014-03-19 00:30,19,489.5,489.5,489,489.25,100
20140501|2014-03-19 01:00,19,489,489.5,489,489.25,126
20140501|2014-03-19 01:30,19,489.25,489.25,487.75,488.75,419
20140501|2014-03-19 02:00,19,488,488.5,485.75,487.25,605
20140501|2014-03-19 02:30,19,487.5,488,486,487.5,167
20140501|2014-03-19 03:00,19,487.5,487.75,486,486.25,228
20140501|2014-03-19 03:30,19,486,486.25,485,485.5,668
20140501|2014-03-19 04:00,19,485.5,485.5,483.5,484.5,893
20140501|2014-03-19 04:30,19,484.5,484.75,483.75,484.5,155
20140501|2014-03-19 05:00,19,484.5,485,484.25,484.75,90
20140501|2014-03-19 05:30,19,484.75,485,484.25,484.75,242
20140501|2014-03-19 06:00,19,484.75,485.5,484.5,485.25,249
20140501|2014-03-19 06:30,19,485.25,485.25,484.5,485.25,228
20140501|2014-03-19 07:00,19,485,486.25,484.5,485.75,523
20140501|2014-03-19 07:30,19,486,486,485.5,485.75,246
20140501|2014-03-19 08:30,19,485.5,486,482.25,483.75,9643
20140501|2014-03-19 09:00,19,484,487.75,483.75,487,9088
20140501|2014-03-19 09:30,19,486.75,489.25,486.25,488.25,9207
20140501|2014-03-19 10:00,19,488.5,490.75,488.25,490,10917
20140501|2014-03-19 10:30,19,490,490,486.75,487.25,5278
20140501|2014-03-19 11:00,19,487.5,488.75,486,488.25,4488
20140501|2014-03-19 11:30,19,488.25,490.75,487.5,489.25,8563
20140501|2014-03-19 12:00,19,489.5,491.75,488.75,490.25,7741
20140501|2014-03-19 12:30,19,490,491,489,489.5,3652
20140501|2014-03-19 13:00,19,489.5,490,487.25,487.75,9440
20140501|2014-03-19 19:00,20,487,487.25,485.25,485.5,743
20140501|2014-03-19 19:30,20,485.5,485.75,484.25,485.25,667
20140501|2014-03-19 20:00,20,485.25,486,484.75,485.75,210
20140501|2014-03-19 20:30,20,486,486.25,485.75,486.25,69
20140501|2014-03-19 21:00,20,486,486.25,486,486,32
20140501|2014-03-19 21:30,20,486,486.5,486,486.25,23
20140501|2014-03-19 22:00,20,486.25,486.5,484.5,484.75,276
20140501|2014-03-19 22:30,20,484.5,485.5,484.5,485,122
20140501|2014-03-19 23:00,20,485,485.5,484.5,484.5,46
20140501|2014-03-19 23:30,20,484.5,485.75,484.5,485.25,56
20140501|2014-03-20 00:00,20,485.25,485.75,485.25,485.5,25
20140501|2014-03-20 00:30,20,485.5,486.25,485.25,485.75,72
20140501|2014-03-20 01:00,20,485.5,485.5,485,485,42
20140501|2014-03-20 01:30,20,484.75,484.75,484.25,484.25,210
20140501|2014-03-20 02:00,20,484.25,484.75,484.25,484.5,185
20140501|2014-03-20 02:30,20,484.5,485,484.25,484.75,97
20140501|2014-03-20 03:00,20,485,485.25,484.5,484.5,126
20140501|2014-03-20 03:30,20,484.75,484.75,484,484.5,246
20140501|2014-03-20 04:00,20,484.75,484.75,484.25,484.25,127
20140501|2014-03-20 04:30,20,484.5,484.75,484.25,484.75,369
20140501|2014-03-20 05:00,20,484.5,484.5,483,483.25,938
20140501|2014-03-20 05:30,20,483.5,485,483.25,483.75,495
20140501|2014-03-20 06:00,20,483.75,484.75,483.5,484.5,456
20140501|2014-03-20 06:30,20,484.5,485.25,484.25,484.75,238
20140501|2014-03-20 07:00,20,485,485.75,484,484,838
20140501|2014-03-20 07:30,20,484.25,486,484.25,485.25,1055
20140501|2014-03-20 08:30,20,485.75,487.5,483.25,484.5,8337
20140501|2014-03-20 09:00,20,484.25,485.75,483.75,485.5,3817
20140501|2014-03-20 09:30,20,485.5,485.5,480.5,481.25,15482
20140501|2014-03-20 10:00,20,481.5,483,480.5,481,8789
20140501|2014-03-20 10:30,20,481,481.25,478,478.75,13957
20140501|2014-03-20 11:00,20,478.75,480,478.25,479.75,5180
20140501|2014-03-20 11:30,20,479.75,480.75,479,480.5,4588
20140501|2014-03-20 12:00,20,480.5,480.75,479,479.5,3146
20140501|2014-03-20 12:30,20,479.25,479.5,478,478.75,4510
20140501|2014-03-20 13:00,20,478.5,479.25,478,478,6776
20140501|2014-03-20 19:00,21,478.5,479.25,478.25,479.25,696
20140501|2014-03-20 19:30,21,479.25,479.25,478.75,478.75,187
20140501|2014-03-20 20:00,21,478.5,479,478.25,478.75,407
20140501|2014-03-20 20:30,21,478.5,479,478.5,479,60
20140501|2014-03-20 21:00,21,479,479,478.25,478.5,113
20140501|2014-03-20 21:30,21,478.5,479.25,478.5,479,152
20140501|2014-03-20 22:00,21,479.25,479.25,478.75,478.75,113
20140501|2014-03-20 22:30,21,479,479.25,478.75,478.75,115
20140501|2014-03-20 23:00,21,478.5,478.75,478.5,478.75,12
20140501|2014-03-20 23:30,21,478.75,478.75,478.5,478.75,9
20140501|2014-03-21 00:00,21,478.75,479,478.5,478.5,14
20140501|2014-03-21 00:30,21,479,479,478.75,478.75,67
20140501|2014-03-21 01:00,21,478.75,478.75,478.5,478.75,46
20140501|2014-03-21 01:30,21,478.5,479.5,478.25,479,176
20140501|2014-03-21 02:00,21,479,479.25,478.5,478.75,78
20140501|2014-03-21 02:30,21,478.75,479,478,478.25,232
20140501|2014-03-21 03:00,21,478.25,480,478.25,479.5,537
20140501|2014-03-21 03:30,21,479.5,479.75,478.25,478.75,229
20140501|2014-03-21 04:00,21,478.75,479,478.25,478.25,176
20140501|2014-03-21 04:30,21,478.5,478.75,478.25,478.5,222
20140501|2014-03-21 05:00,21,478.5,479,477.5,477.5,1059
20140501|2014-03-21 05:30,21,477.75,478.5,477,477.5,1119
20140501|2014-03-21 06:00,21,477.75,478,477,477.5,657
20140501|2014-03-21 06:30,21,477.25,477.75,477.25,477.5,444
20140501|2014-03-21 07:00,21,477.25,477.75,477,477,353
20140501|2014-03-21 07:30,21,477,477.25,476.5,477,646
20140501|2014-03-21 08:30,21,478,480.75,477.5,478.5,9403
20140501|2014-03-21 09:00,21,478.5,479,478.25,479,3551
20140501|2014-03-21 09:30,21,479,480,476.25,476.75,9888
20140501|2014-03-21 10:00,21,476.75,477.5,476,476.75,4931
20140501|2014-03-21 10:30,21,476.5,478.5,476.5,478,4101
20140501|2014-03-21 11:00,21,478.25,479,478,478.25,2314
20140501|2014-03-21 11:30,21,478.5,479.25,478,479,2755
20140501|2014-03-21 12:00,21,479,480.25,478.75,480.25,2694
20140501|2014-03-21 12:30,21,480.25,481,479.5,480.25,5139
20140501|2014-03-21 13:00,21,480.25,480.75,478.5,478.75,8344
20140501|2014-03-23 19:00,24,479,483.75,478.5,482.25,3674
20140501|2014-03-23 19:30,24,482.25,483.25,482.25,483.25,304
20140501|2014-03-23 20:00,24,483,483.25,482.5,482.5,186
20140501|2014-03-23 20:30,24,482.75,483,482.25,482.25,95
20140501|2014-03-23 21:00,24,482.75,483,482.5,482.75,40
20140501|2014-03-23 21:30,24,482.75,483,482.75,483,61
20140501|2014-03-23 22:00,24,483,483,482.5,482.5,73
20140501|2014-03-23 22:30,24,482.5,482.75,482.5,482.75,32
20140501|2014-03-23 23:00,24,482.75,482.75,481.75,482,163
20140501|2014-03-23 23:30,24,482,482.75,482,482.5,69
20140501|2014-03-24 00:00,24,482.5,482.5,482,482.5,22
20140501|2014-03-24 00:30,24,482.5,482.5,482.25,482.25,19
20140501|2014-03-24 01:00,24,482,482.75,482,482.75,90
20140501|2014-03-24 01:30,24,482.5,482.75,482.5,482.5,62
20140501|2014-03-24 02:00,24,482.75,482.75,482.5,482.75,20
20140501|2014-03-24 02:30,24,482.75,483.75,482.75,483.75,341
20140501|2014-03-24 03:00,24,483.75,484.75,483.75,484,886
20140501|2014-03-24 03:30,24,484.25,486.25,484,485,1934
20140501|2014-03-24 04:00,24,485.25,488.5,484.5,486.5,2221
20140501|2014-03-24 04:30,24,486.5,487.5,485.75,486.5,942
20140501|2014-03-24 05:00,24,486.5,486.5,483.75,485.25,791
20140501|2014-03-24 05:30,24,485.25,485.75,484.5,484.75,430
20140501|2014-03-24 06:00,24,484.75,486,482.75,484.75,851
20140501|2014-03-24 06:30,24,484.75,485.25,482,482.25,726
20140501|2014-03-24 07:00,24,482.25,482.75,481.75,482.5,553
20140501|2014-03-24 07:30,24,482.5,483.5,481.75,483.5,559
20140501|2014-03-24 08:30,24,483.5,487.5,482.75,486.75,8640
20140501|2014-03-24 09:00,24,487,487.75,486.25,486.5,4406
20140501|2014-03-24 09:30,24,486.25,487.25,484.5,486.5,7268
20140501|2014-03-24 10:00,24,486.5,489.25,485.75,489.25,11509
20140501|2014-03-24 10:30,24,489,489.5,487.25,488.25,6325
20140501|2014-03-24 11:00,24,488.25,489,487.75,488.5,3187
20140501|2014-03-24 11:30,24,488.75,489.5,488,488.25,3806
20140501|2014-03-24 12:00,24,488.25,489.75,488.25,489.25,5067
20140501|2014-03-24 12:30,24,489.5,491,488.5,488.75,7529
20140501|2014-03-24 13:00,24,488.75,490.75,488.5,490.75,9342
20140501|2014-03-24 19:00,25,489.5,489.75,489,489.5,1320
20140501|2014-03-24 19:30,25,489.75,489.75,489,489.25,104
20140501|2014-03-24 20:00,25,489.25,489.25,488.25,489.25,459
20140501|2014-03-24 20:30,25,489,489.25,488.75,489,141
20140501|2014-03-24 21:00,25,489,489.5,489,489.5,61
20140501|2014-03-24 21:30,25,489.5,489.75,489.25,489.5,56
20140501|2014-03-24 22:00,25,489.75,490,489.5,489.5,80
20140501|2014-03-24 22:30,25,489.5,489.75,489.25,489.5,40
20140501|2014-03-24 23:00,25,489.5,489.75,489.5,489.75,10
20140501|2014-03-24 23:30,25,489.5,489.75,489.5,489.75,64
20140501|2014-03-25 00:00,25,490,490,489.5,489.75,134
20140501|2014-03-25 00:30,25,490,490,489.5,490,197
20140501|2014-03-25 01:00,25,490,490,489.5,490,103
20140501|2014-03-25 01:30,25,489.75,490,489.75,489.75,261
20140501|2014-03-25 02:00,25,490,490,489.5,489.75,270
20140501|2014-03-25 02:30,25,489.5,489.5,487.75,488,286
20140501|2014-03-25 03:00,25,487.75,488.5,487.5,488.25,374
20140501|2014-03-25 03:30,25,488.25,488.5,487.75,488,100
20140501|2014-03-25 04:00,25,488,488.75,487.75,488.25,98
20140501|2014-03-25 04:30,25,488,488,486.25,486.5,601
20140501|2014-03-25 05:00,25,486.25,488.25,486.25,488.25,492
20140501|2014-03-25 05:30,25,488,488.5,486.5,487.5,392
20140501|2014-03-25 06:00,25,487.25,487.25,486.5,486.5,180
20140501|2014-03-25 06:30,25,486.5,487.5,486.5,487.25,364
20140501|2014-03-25 07:00,25,487.5,487.5,486.75,487,347
20140501|2014-03-25 07:30,25,487.25,488,487,488,397
20140501|2014-03-25 08:30,25,487.5,488.75,486.25,487.75,8642
20140501|2014-03-25 09:00,25,487.75,488.5,485.25,485.5,5216
20140501|2014-03-25 09:30,25,485.5,487.25,485,486.75,7139
20140501|2014-03-25 10:00,25,487,489.5,486.75,488.25,5978
20140501|2014-03-25 10:30,25,488.25,488.5,487.25,487.5,3947
20140501|2014-03-25 11:00,25,487.75,488,486,486.25,3216
20140501|2014-03-25 11:30,25,486.5,487,486,486.5,2145
20140501|2014-03-25 12:00,25,486.5,487.25,485.5,485.5,3161
20140501|2014-03-25 12:30,25,485.5,486.75,485.25,486.25,4258
20140501|2014-03-25 13:00,25,486,488,485.5,487,7541
20140501|2014-03-25 19:00,26,486,486.5,485.5,486,681
20140501|2014-03-25 19:30,26,486.25,486.5,486.25,486.5,118
20140501|2014-03-25 20:00,26,486.75,486.75,486.25,486.75,34
20140501|2014-03-25 20:30,26,486.75,486.75,486.5,486.75,57
20140501|2014-03-25 21:00,26,487,487,486.5,486.5,10
20140501|2014-03-25 21:30,26,486.5,486.75,486.5,486.5,22
20140501|2014-03-25 22:00,26,486.5,486.5,486.25,486.25,7
20140501|2014-03-25 22:30,26,486.25,486.5,486.25,486.5,6
20140501|2014-03-25 23:00,26,486.5,486.5,486.5,486.5,5
20140501|2014-03-25 23:30,26,486.5,486.5,486.25,486.25,15
20140501|2014-03-26 00:00,26,486.5,486.5,486.25,486.25,7
20140501|2014-03-26 00:30,26,486.5,486.75,486.5,486.5,45
20140501|2014-03-26 01:00,26,486.5,486.75,486.25,486.5,41
20140501|2014-03-26 01:30,26,486.5,487,486.5,486.75,135
20140501|2014-03-26 02:00,26,486.75,487,486.5,487,51
20140501|2014-03-26 02:30,26,487,487.25,486.5,487,179
20140501|2014-03-26 03:00,26,487,487.5,486.5,487.25,157
20140501|2014-03-26 03:30,26,487.5,487.75,487.25,487.5,64
20140501|2014-03-26 04:00,26,487.25,487.5,487.25,487.5,36
20140501|2014-03-26 04:30,26,487.5,487.5,485.75,486,478
20140501|2014-03-26 05:00,26,485.75,485.75,485.25,485.5,164
20140501|2014-03-26 05:30,26,485.5,485.75,485,485.75,150
20140501|2014-03-26 06:00,26,485.5,486.25,484,484.25,763
20140501|2014-03-26 06:30,26,484.25,484.5,483.25,483.25,509
20140501|2014-03-26 07:00,26,483.25,484,483.25,483.75,620
20140501|2014-03-26 07:30,26,483.75,484,483.5,484,203
20140501|2014-03-26 08:30,26,484,484.5,482.5,483,7849
20140501|2014-03-26 09:00,26,483,483.5,482.5,483.25,3890
20140501|2014-03-26 09:30,26,483.25,486.5,482.5,486.5,7765
20140501|2014-03-26 10:00,26,486.5,487.25,484,484.25,5619
20140501|2014-03-26 10:30,26,484.25,485.75,483.5,484.75,4060
20140501|2014-03-26 11:00,26,485,485,483.5,484.25,3385
20140501|2014-03-26 11:30,26,484.25,485.25,483.75,485,2666
20140501|2014-03-26 12:00,26,485,485.25,483.25,483.5,2292
20140501|2014-03-26 12:30,26,483.25,484,482.75,483.25,2363
20140501|2014-03-26 13:00,26,483.5,486,482.75,484.75,8064
20140501|2014-03-26 19:00,27,484,484.25,482.75,483,1614
20140501|2014-03-26 19:30,27,483.5,483.5,482.5,483,309
20140501|2014-03-26 20:00,27,482.75,484.25,482.5,484.25,834
20140501|2014-03-26 20:30,27,484,484,483.25,483.75,111
20140501|2014-03-26 21:00,27,483.75,484.25,483.25,484,91
20140501|2014-03-26 21:30,27,483.75,484.5,483.5,483.5,152
20140501|2014-03-26 22:00,27,484,484.25,483.75,483.75,81
20140501|2014-03-26 22:30,27,484,484,483.75,483.75,40
20140501|2014-03-26 23:00,27,483.75,484,483.5,483.75,62
20140501|2014-03-26 23:30,27,484,484,484,484,18
20140501|2014-03-27 00:00,27,484,484,483.5,483.5,64
20140501|2014-03-27 00:30,27,483.5,483.75,482.75,483.25,73
20140501|2014-03-27 01:00,27,483.5,483.75,482.75,482.75,144
20140501|2014-03-27 01:30,27,482.75,483.25,482,482.75,577
20140501|2014-03-27 02:00,27,482.75,484.25,482.75,483.75,172
20140501|2014-03-27 02:30,27,484,484.25,484,484.25,14
20140501|2014-03-27 03:00,27,483.75,483.75,483,483.25,232
20140501|2014-03-27 03:30,27,483.25,483.75,483,483.5,80
20140501|2014-03-27 04:00,27,483.5,483.75,483.25,483.25,133
20140501|2014-03-27 04:30,27,483.25,484,483.25,484,226
20140501|2014-03-27 05:00,27,484,485,484,485,453
20140501|2014-03-27 05:30,27,485,485.25,484,485,586
20140501|2014-03-27 06:00,27,485,485.75,484.5,485,430
20140501|2014-03-27 06:30,27,485,485.25,484.5,485,341
20140501|2014-03-27 07:00,27,485,485.25,484.5,484.75,652
20140501|2014-03-27 07:30,27,484.75,487.25,484.75,486,2067
20140501|2014-03-27 08:30,27,486,488,485.75,486.75,8264
20140501|2014-03-27 09:00,27,487,489,486.75,488.25,7475
20140501|2014-03-27 09:30,27,488.5,492,488.5,491.75,19099
20140501|2014-03-27 10:00,27,491.75,492.5,490.75,491.25,9198
20140501|2014-03-27 10:30,27,491.25,492.75,491,491.75,8356
20140501|2014-03-27 11:00,27,491.75,491.75,489.25,489.5,5556
20140501|2014-03-27 11:30,27,489.25,491,489.25,490.25,4959
20140501|2014-03-27 12:00,27,490.25,491.25,489.75,490.75,4402
20140501|2014-03-27 12:30,27,490.5,492,490.25,491.75,5465
20140501|2014-03-27 13:00,27,491.75,492.5,491,492.25,7591
20140501|2014-03-27 19:00,28,491,491.75,491,491.5,2113
20140501|2014-03-27 19:30,28,491.5,492,491.25,491.5,253
20140501|2014-03-27 20:00,28,491.75,492,491.25,491.75,619
20140501|2014-03-27 20:30,28,491.75,491.75,491.25,491.25,172
20140501|2014-03-27 21:00,28,491.5,491.75,491,491,82
20140501|2014-03-27 21:30,28,491,491,490.75,490.75,260
20140501|2014-03-27 22:00,28,490.75,491,490.5,490.5,154
20140501|2014-03-27 22:30,28,490.5,491,490.25,490.5,262
20140501|2014-03-27 23:00,28,490.75,491,490.75,490.75,52
20140501|2014-03-27 23:30,28,491,491,490.75,491,14
20140501|2014-03-28 00:00,28,491,491,490.75,491,9
20140501|2014-03-28 00:30,28,491,491,491,491,119
20140501|2014-03-28 01:00,28,490.75,491,490.5,491,86
20140501|2014-03-28 01:30,28,490.75,491.25,490.5,490.5,153
20140501|2014-03-28 02:00,28,490.25,490.5,490,490,124
20140501|2014-03-28 02:30,28,490.25,490.75,489.25,489.5,711
20140501|2014-03-28 03:00,28,489.5,490.5,489.5,490.5,251
20140501|2014-03-28 03:30,28,490.5,490.5,490,490.5,159
20140501|2014-03-28 04:00,28,490.5,490.75,489.75,490,311
20140501|2014-03-28 04:30,28,490.25,490.25,489.25,489.5,231
20140501|2014-03-28 05:00,28,489.5,489.75,489.25,489.75,167
20140501|2014-03-28 05:30,28,489.75,490.25,489.5,490,367
20140501|2014-03-28 06:00,28,490,490.5,489.75,490.25,288
20140501|2014-03-28 06:30,28,490,491.25,490,490.5,302
20140501|2014-03-28 07:00,28,490.5,490.75,490,490.25,206
20140501|2014-03-28 07:30,28,490.25,491.5,490,491.25,564
20140501|2014-03-28 08:30,28,491,493.5,489,493.25,11782
20140501|2014-03-28 09:00,28,493.25,496.25,493.25,494.25,14330
20140501|2014-03-28 09:30,28,494.25,494.75,491.25,493,10823
20140501|2014-03-28 10:00,28,493,494.5,492.5,494.25,4594
20140501|2014-03-28 10:30,28,494.25,494.5,493.25,493.5,4335
20140501|2014-03-28 11:00,28,493.5,493.75,492.75,493.5,4086
20140501|2014-03-28 11:30,28,493.5,494.25,492.5,493.75,4021
20140501|2014-03-28 12:00,28,493.75,494.5,493,494.25,2903
20140501|2014-03-28 12:30,28,494.25,494.75,493.25,493.75,5208
20140501|2014-03-28 13:00,28,493.75,494.25,490.5,490.5,12609
20140501|2014-03-30 19:00,31,490.25,491,489,489.5,1770
20140501|2014-03-30 19:30,31,489.25,490,489,489.75,347
20140501|2014-03-30 20:00,31,489.5,490.25,489.25,490,223
20140501|2014-03-30 20:30,31,490.25,490.25,489.75,489.75,101
20140501|2014-03-30 21:00,31,489.75,490,489.75,489.75,31
20140501|2014-03-30 21:30,31,489.5,489.75,489.25,489.25,98
20140501|2014-03-30 22:00,31,489,489.5,489,489.5,77
20140501|2014-03-30 22:30,31,489.25,489.5,489.25,489.5,7
20140501|2014-03-30 23:00,31,489.5,489.75,489.25,489.75,19
20140501|2014-03-30 23:30,31,489.75,490,489.5,490,78
20140501|2014-03-31 00:00,31,489.75,489.75,489.25,489.5,20
20140501|2014-03-31 00:30,31,489.5,489.5,489.25,489.25,25
20140501|2014-03-31 01:00,31,489.25,489.25,489,489,204
20140501|2014-03-31 01:30,31,489,489.25,489,489.25,27
20140501|2014-03-31 02:00,31,489.25,489.25,489,489.25,159
20140501|2014-03-31 02:30,31,489,489.25,489,489.25,176
20140501|2014-03-31 03:00,31,489.25,490.5,489,490,471
20140501|2014-03-31 03:30,31,490.25,491,489.75,490.25,543
20140501|2014-03-31 04:00,31,490.25,490.25,489.75,489.75,97
20140501|2014-03-31 04:30,31,489.75,490.25,489.25,490.25,255
20140501|2014-03-31 05:00,31,490,490,489.25,489.75,123
20140501|2014-03-31 05:30,31,489.75,489.75,489,489.25,366
20140501|2014-03-31 06:00,31,489.25,489.5,488.75,489.25,342
20140501|2014-03-31 06:30,31,489.25,489.75,488.75,489.25,352
20140501|2014-03-31 07:00,31,489,489.5,487.25,487.5,1649
20140501|2014-03-31 07:30,31,487.5,487.5,486,486.25,1371
20140501|2014-03-31 08:30,31,486.25,486.25,482.5,482.5,20312
20140501|2014-03-31 09:00,31,482.5,482.75,479,481.75,17649
20140501|2014-03-31 09:30,31,481.75,481.75,477.25,477.5,16006
20140501|2014-03-31 10:00,31,477.25,478.75,476.75,478,11685
20140501|2014-03-31 10:30,31,478,480,475.5,475.75,13422
20140501|2014-03-31 11:00,31,475.75,498.5,475.5,496.25,64700
20140501|2014-03-31 11:30,31,496.75,500.75,496.5,499.25,22773
20140501|2014-03-31 12:00,31,499.5,500.25,498,499,7658
20140501|2014-03-31 12:30,31,499,502.75,498.5,502.25,11762
20140501|2014-03-31 13:00,31,502.25,503.75,500.75,501.75,19434
20140501|2014-03-31 19:00,1,501.5,502.25,501.25,502,2159
20140501|2014-03-31 19:30,1,502,502.25,501.75,502,186
20140501|2014-03-31 20:00,1,502.25,503,502.25,503,680
20140501|2014-03-31 20:30,1,502.75,504,502.75,503.75,644
20140501|2014-03-31 21:00,1,503.75,504.25,503.75,504.25,441
20140501|2014-03-31 21:30,1,504.25,504.5,504.25,504.5,185
20140501|2014-03-31 22:00,1,504.75,505,504.75,504.75,517
20140501|2014-03-31 22:30,1,505,505,504.5,504.75,78
20140501|2014-03-31 23:00,1,504.5,504.75,504.5,504.5,107
20140501|2014-03-31 23:30,1,504.5,504.75,504.5,504.75,37
20140501|2014-04-01 00:00,1,504.75,505,504.5,504.75,73
20140501|2014-04-01 00:30,1,504.5,504.75,504.25,504.25,178
20140501|2014-04-01 01:00,1,504.25,504.5,504,504.25,214
20140501|2014-04-01 01:30,1,504.25,504.25,501.75,502.5,929
20140501|2014-04-01 02:00,1,502.5,504,502.25,504,519
20140501|2014-04-01 02:30,1,503.75,505,503.5,504.5,1084
20140501|2014-04-01 03:00,1,504.5,504.75,502.75,503.75,537
20140501|2014-04-01 03:30,1,503.75,504.5,503.25,503.25,377
20140501|2014-04-01 04:00,1,503.25,504,503.25,503.75,162
20140501|2014-04-01 04:30,1,503.75,504.5,503,504,402
20140501|2014-04-01 05:00,1,504.25,505.25,504.25,505,704
20140501|2014-04-01 05:30,1,505,506,504.5,505.5,878
20140501|2014-04-01 06:00,1,505.5,506,504.75,506,956
20140501|2014-04-01 06:30,1,506.25,508,505.25,506.75,2711
20140501|2014-04-01 07:00,1,506.5,506.75,505,505.5,1261
20140501|2014-04-01 07:30,1,505.25,506,505,506,721
20140501|2014-04-01 08:30,1,505.5,512.5,505.5,508,26616
20140501|2014-04-01 09:00,1,507.75,509.75,505.5,509.25,10495
20140501|2014-04-01 09:30,1,509.5,510.5,508,509.5,9943
20140501|2014-04-01 10:00,1,509.5,510.75,508,509.25,8193
20140501|2014-04-01 10:30,1,509.25,510.75,509,509.5,6435
20140501|2014-04-01 11:00,1,509.25,510,508.5,509.75,4871
20140501|2014-04-01 11:30,1,509.5,510,508.5,509,3977
20140501|2014-04-01 12:00,1,509,510.75,509,510.5,5386
20140501|2014-04-01 12:30,1,510.5,511,507.25,507.5,10203
20140501|2014-04-01 13:00,1,507.5,508.25,506.25,507.5,11553
20140501|2014-04-01 19:00,2,506.75,507,506.25,506.25,1617
20140501|2014-04-01 19:30,2,506,506.5,505.75,506.25,355
20140501|2014-04-01 20:00,2,506.25,506.5,505.75,506,502
20140501|2014-04-01 20:30,2,506,506.5,506,506.25,127
20140501|2014-04-01 21:00,2,506.25,506.25,506,506.25,135
20140501|2014-04-01 21:30,2,506.5,506.5,506.25,506.5,82
20140501|2014-04-01 22:00,2,506.75,507.25,506.75,507,276
20140501|2014-04-01 22:30,2,507,507.5,507,507,217
20140501|2014-04-01 23:00,2,507.25,507.25,507,507.25,33
20140501|2014-04-01 23:30,2,507,507,507,507,4
20140501|2014-04-02 00:00,2,507,507.5,507,507.25,73
20140501|2014-04-02 00:30,2,507,507,506.75,507,85
20140501|2014-04-02 01:00,2,506.75,507,506.5,506.5,44
20140501|2014-04-02 01:30,2,506.5,506.75,505.75,506,254
20140501|2014-04-02 02:00,2,505.75,506.25,505.25,505.75,538
20140501|2014-04-02 02:30,2,505.75,506.5,505.5,506.25,254
20140501|2014-04-02 03:00,2,506,506.5,505.75,505.75,300
20140501|2014-04-02 03:30,2,505.5,506,505.5,506,62
20140501|2014-04-02 04:00,2,505.75,505.75,505.25,505.5,176
20140501|2014-04-02 04:30,2,505.5,506,505.5,505.75,114
20140501|2014-04-02 05:00,2,505.5,505.75,505,505.25,736
20140501|2014-04-02 05:30,2,505.25,505.25,504.75,505,250
20140501|2014-04-02 06:00,2,505,505.75,504.5,504.75,354
20140501|2014-04-02 06:30,2,505,505.25,504.5,505,521
20140501|2014-04-02 07:00,2,505.25,505.25,504.5,504.75,506
20140501|2014-04-02 07:30,2,504.75,504.75,502.75,503,2630
20140501|2014-04-02 08:30,2,505.75,507,503.25,503.5,12075
20140501|2014-04-02 09:00,2,503.5,504.75,502.75,504,4221
20140501|2014-04-02 09:30,2,504,505.75,502.25,502.5,8107
20140501|2014-04-02 10:00,2,502.25,502.75,497,498.5,16449
20140501|2014-04-02 10:30,2,498.25,498.5,490.5,497.25,24225
20140501|2014-04-02 11:00,2,497.25,499,497,498.5,6668
20140501|2014-04-02 11:30,2,498.5,498.75,495.5,495.5,4789
20140501|2014-04-02 12:00,2,495.75,496,494,495.75,4342
20140501|2014-04-02 12:30,2,495.5,496,493.5,493.5,4208
20140501|2014-04-02 13:00,2,493.75,496.5,493.25,496.25,7806
20140501|2014-04-02 19:00,3,497,497.25,496,496.75,1143
20140501|2014-04-02 19:30,3,497,497.5,496.75,497.25,147
20140501|2014-04-02 20:00,3,497.25,497.5,496.75,496.75,303
20140501|2014-04-02 20:30,3,496.75,497.25,496.5,496.5,243
20140501|2014-04-02 21:00,3,496.25,496.5,495.5,495.5,440
20140501|2014-04-02 21:30,3,495.5,496,495,495.5,536
20140501|2014-04-02 22:00,3,495.25,495.5,495,495,259
20140501|2014-04-02 22:30,3,495.25,495.5,495,495.25,47
20140501|2014-04-02 23:00,3,495.25,496,495.25,495.5,234
20140501|2014-04-02 23:30,3,496.25,496.25,495.75,495.75,104
20140501|2014-04-03 00:00,3,496,496.25,495.5,495.75,116
20140501|2014-04-03 00:30,3,495.75,495.75,495.25,495.25,118
20140501|2014-04-03 01:00,3,495.5,495.75,495,495.5,63
20140501|2014-04-03 01:30,3,495.5,496,495,495.25,126
20140501|2014-04-03 02:00,3,495.75,497.5,495.5,497.25,668
20140501|2014-04-03 02:30,3,497.25,497.75,497.25,497.75,86
20140501|2014-04-03 03:00,3,498,498.5,497.5,497.5,459
20140501|2014-04-03 03:30,3,497.75,499,497.5,498.25,267
20140501|2014-04-03 04:00,3,498.5,500,498.5,499.75,956
20140501|2014-04-03 04:30,3,500,500.5,498.75,498.75,334
20140501|2014-04-03 05:00,3,498.75,499.75,498.75,499.75,201
20140501|2014-04-03 05:30,3,499.75,500.25,499.25,500,237
20140501|2014-04-03 06:00,3,500,500.75,499.75,500.75,436
20140501|2014-04-03 06:30,3,500.5,500.5,499.5,499.75,370
20140501|2014-04-03 07:00,3,499.75,500.75,499,500,882
20140501|2014-04-03 07:30,3,499.75,500.75,498.75,498.75,736
20140501|2014-04-03 08:30,3,499,501,498.5,499.5,8706
20140501|2014-04-03 09:00,3,499.5,499.75,496.5,498.75,4966
20140501|2014-04-03 09:30,3,499,499,494,496.25,10764
20140501|2014-04-03 10:00,3,496.5,496.75,494.25,496,4425
20140501|2014-04-03 10:30,3,496,498,495,497.75,3746
20140501|2014-04-03 11:00,3,497.75,498.75,497.25,497.25,3234
20140501|2014-04-03 11:30,3,497.5,498.25,496.75,497,2495
20140501|2014-04-03 12:00,3,497.25,498.5,497,498.5,2096
20140501|2014-04-03 12:30,3,498.5,498.5,496.5,498.25,3268
20140501|2014-04-03 13:00,3,498.25,500.75,498.25,500,8686
20140501|2014-04-03 19:00,4,498.5,499,497.25,498.5,993
20140501|2014-04-03 19:30,4,498.5,499,498.25,499,120
20140501|2014-04-03 20:00,4,499,499.75,498.75,499.5,87
20140501|2014-04-03 20:30,4,499.5,499.5,498.75,499.25,53
20140501|2014-04-03 21:00,4,499.25,499.25,499,499.25,37
20140501|2014-04-03 21:30,4,499.5,499.75,499.25,499.25,78
20140501|2014-04-03 22:00,4,499.25,499.5,499.25,499.5,14
20140501|2014-04-03 22:30,4,499.5,499.5,499.25,499.5,9
20140501|2014-04-03 23:00,4,499.25,499.5,499,499.5,27
20140501|2014-04-03 23:30,4,499.5,499.75,499.5,499.75,45
20140501|2014-04-04 00:00,4,499.75,499.75,499.5,499.5,11
20140501|2014-04-04 00:30,4,499.5,499.75,499.5,499.75,11
20140501|2014-04-04 01:00,4,499.75,500,499.5,499.5,69
20140501|2014-04-04 01:30,4,499.75,499.75,499.5,499.75,158
20140501|2014-04-04 02:00,4,499.75,499.75,499.25,499.75,95
20140501|2014-04-04 02:30,4,499.75,499.75,499,499.5,102
20140501|2014-04-04 03:00,4,499.75,499.75,498.75,498.75,146
20140501|2014-04-04 03:30,4,498.75,499.75,498.75,498.75,289
20140501|2014-04-04 04:00,4,498.75,499,497.5,497.75,304
20140501|2014-04-04 04:30,4,497.75,498.25,497.5,498.25,341
20140501|2014-04-04 05:00,4,498.25,498.75,498.25,498.25,355
20140501|2014-04-04 05:30,4,498.25,498.5,498.25,498.5,69
20140501|2014-04-04 06:00,4,498.25,498.25,496.25,497,1010
20140501|2014-04-04 06:30,4,496.75,496.75,496,496.5,306
20140501|2014-04-04 07:00,4,496.5,497,496.25,496.5,468
20140501|2014-04-04 07:30,4,496.5,497,496.25,496.75,301
20140501|2014-04-04 08:30,4,496.25,497,493.75,495.75,10473
20140501|2014-04-04 09:00,4,495.75,496.75,494,494.75,3716
20140501|2014-04-04 09:30,4,494.75,495.5,492.75,494,6314
20140501|2014-04-04 10:00,4,494.25,495.5,494,495.25,2977
20140501|2014-04-04 10:30,4,495.25,496,494,494.75,2825
20140501|2014-04-04 11:00,4,494.75,497.5,494.5,497,4457
20140501|2014-04-04 11:30,4,497,498.5,496.75,498,2755
20140501|2014-04-04 12:00,4,498,498.5,496.75,497.5,1447
20140501|2014-04-04 12:30,4,497.5,499.5,496.25,499.25,4116
20140501|2014-04-04 13:00,4,499.5,502.5,499.25,501.25,9491
20140501|2014-04-06 19:00,7,500.25,502.5,498.25,501,1974
20140501|2014-04-06 19:30,7,501,501.25,500.25,500.75,241
20140501|2014-04-06 20:00,7,501,501.25,500.5,501.25,77
20140501|2014-04-06 20:30,7,501.25,501.25,501,501,29
20140501|2014-04-06 21:00,7,501,501,500.25,500.25,65
20140501|2014-04-06 21:30,7,500.25,501,500.25,500.5,114
20140501|2014-04-06 22:00,7,500.75,500.75,500.25,500.25,16
20140501|2014-04-06 22:30,7,500.25,500.5,500.25,500.5,54
20140501|2014-04-06 23:00,7,500.5,500.75,500.5,500.75,3
20140501|2014-04-06 23:30,7,500.5,501,500.25,501,21
20140501|2014-04-07 00:00,7,501,502,501,502,96
20140501|2014-04-07 00:30,7,502,502.25,501.5,502,122
20140501|2014-04-07 01:00,7,502.25,502.5,502.25,502.5,45
20140501|2014-04-07 01:30,7,502.5,502.5,502.25,502.25,20
20140501|2014-04-07 02:00,7,502.25,502.5,500.5,500.75,306
20140501|2014-04-07 02:30,7,500.5,500.75,500.25,500.25,94
20140501|2014-04-07 03:00,7,500.25,500.75,500.25,500.25,125
20140501|2014-04-07 03:30,7,500,500,499.25,499.5,205
20140501|2014-04-07 04:00,7,499.5,499.75,499.25,499.25,358
20140501|2014-04-07 04:30,7,499.25,499.75,499.25,499.5,159
20140501|2014-04-07 05:00,7,499.25,500.75,499.25,500.25,258
20140501|2014-04-07 05:30,7,500.5,500.5,499.75,500,85
20140501|2014-04-07 06:00,7,499.75,500,499.5,500,163
20140501|2014-04-07 06:30,7,500,500.5,499.25,500.25,214
20140501|2014-04-07 07:00,7,500,500,499.5,499.75,290
20140501|2014-04-07 07:30,7,499.75,500,499.5,499.75,254
20140501|2014-04-07 08:30,7,500,501.75,498.25,499.75,6829
20140501|2014-04-07 09:00,7,500,501.5,499.25,499.5,2843
20140501|2014-04-07 09:30,7,499.5,499.75,496.75,498.25,5418
20140501|2014-04-07 10:00,7,498.25,499,498,498.5,2299
20140501|2014-04-07 10:30,7,498.5,499,494.75,495.5,7095
20140501|2014-04-07 11:00,7,495.25,497,494.5,496.5,5898
20140501|2014-04-07 11:30,7,496.75,497.5,495,495.5,2805
20140501|2014-04-07 12:00,7,495.5,496.75,495.25,496.5,1964
20140501|2014-04-07 12:30,7,496.5,498.75,496,498.5,3166
20140501|2014-04-07 13:00,7,498.5,500,498.25,498.5,8677
20140501|2014-04-07 19:00,8,498.5,499,498,498,616
20140501|2014-04-07 19:30,8,498,498.75,498,498.25,80
20140501|2014-04-07 20:00,8,498.5,500,498.25,500,503
20140501|2014-04-07 20:30,8,500,500,499.75,500,44
20140501|2014-04-07 21:00,8,499.75,499.75,499.25,499.25,51
20140501|2014-04-07 21:30,8,499.25,499.5,499.25,499.25,22
20140501|2014-04-07 22:00,8,499.5,499.5,499.25,499.25,25
20140501|2014-04-07 22:30,8,499.25,499.75,499,499.75,50
20140501|2014-04-07 23:00,8,499.75,499.75,499.5,499.5,14
20140501|2014-04-07 23:30,8,499.5,499.75,499.5,499.75,13
20140501|2014-04-08 00:00,8,499.5,499.75,499.5,499.5,18
20140501|2014-04-08 00:30,8,499.5,499.75,499.25,499.5,48
20140501|2014-04-08 01:00,8,499.5,499.75,499.25,499.5,61
20140501|2014-04-08 01:30,8,499.75,499.75,499.5,499.5,64
20140501|2014-04-08 02:00,8,499.5,499.5,498.5,498.75,126
20140501|2014-04-08 02:30,8,498.5,498.75,496.75,497,617
20140501|2014-04-08 03:00,8,497,497.75,496.75,497.25,607
20140501|2014-04-08 03:30,8,497.25,497.25,496.75,497.25,55
20140501|2014-04-08 04:00,8,497,497.5,497,497.25,164
20140501|2014-04-08 04:30,8,497,497.25,496.75,497,152
20140501|2014-04-08 05:00,8,497.25,497.5,496.75,497.5,129
20140501|2014-04-08 05:30,8,497.5,497.5,497,497.25,143
20140501|2014-04-08 06:00,8,497.25,497.25,496.25,496.5,582
20140501|2014-04-08 06:30,8,496.75,497.25,496.5,496.75,204
20140501|2014-04-08 07:00,8,497,497.5,496.75,497.25,427
20140501|2014-04-08 07:30,8,497.25,497.75,497,497.25,248
20140501|2014-04-08 08:30,8,497.75,502.75,497,502.5,10552
20140501|2014-04-08 09:00,8,502.5,504.5,501.75,503.5,9007
20140501|2014-04-08 09:30,8,503.5,504,501.5,502.5,6290
20140501|2014-04-08 10:00,8,502.5,503,501.75,502.75,2248
20140501|2014-04-08 10:30,8,503,504,502.5,503.75,3124
20140501|2014-04-08 11:00,8,503.75,504.75,503.5,504.5,4813
20140501|2014-04-08 11:30,8,504.5,507.5,504.5,506.75,10607
20140501|2014-04-08 12:00,8,506.75,507.5,505.5,506.5,4090
20140501|2014-04-08 12:30,8,506.5,507.25,505.5,506.75,1375
20140501|2014-04-08 19:00,9,506.25,509,506,509,2758
20140501|2014-04-08 19:30,9,509,509,507.75,508,413
20140501|2014-04-08 20:00,9,507.75,508.75,507.5,508.75,342
20140501|2014-04-08 20:30,9,508.5,510,508.25,509.5,1057
20140501|2014-04-08 21:00,9,509.5,510,508.5,508.75,185
20140501|2014-04-08 21:30,9,509,509.75,508.75,509.5,105
20140501|2014-04-08 22:00,9,509.75,510,509.5,510,142
20140501|2014-04-08 22:30,9,509.75,509.75,509.25,509.75,32
20140501|2014-04-08 23:00,9,509.75,510,509.5,509.75,88
20140501|2014-04-08 23:30,9,510,510.5,509.75,509.75,112
20140501|2014-04-09 00:00,9,510,510.25,509.75,510,59
20140501|2014-04-09 00:30,9,510,510.5,509.75,510,135
20140501|2014-04-09 01:00,9,510,510.25,509.75,509.75,98
20140501|2014-04-09 01:30,9,509.75,510.25,509.25,509.75,152
20140501|2014-04-09 02:00,9,509.75,510,508.5,509,215
20140501|2014-04-09 02:30,9,508.5,508.5,508.25,508.5,95
20140501|2014-04-09 03:00,9,508.25,509.5,508.25,509.25,160
20140501|2014-04-09 03:30,9,509.25,509.75,508.5,509,312
20140501|2014-04-09 04:00,9,509.25,509.25,508.5,509,184
20140501|2014-04-09 04:30,9,508.75,509.5,508.75,509.25,137
20140501|2014-04-09 05:00,9,509.5,509.75,508.75,508.75,137
20140501|2014-04-09 05:30,9,508.75,509.5,508.75,508.75,162
20140501|2014-04-09 06:00,9,508.75,509.5,508.5,508.75,445
20140501|2014-04-09 06:30,9,508.75,509,508.25,508.75,623
20140501|2014-04-09 07:00,9,508.75,509,507.5,507.5,675
20140501|2014-04-09 07:30,9,507.75,507.75,507.25,507.75,444
20140501|2014-04-09 08:30,9,507.75,508.25,505.75,507.5,7285
20140501|2014-04-09 09:00,9,507.5,507.75,506.75,507.5,3437
20140501|2014-04-09 09:30,9,507.5,511.25,507.5,510.25,10980
20140501|2014-04-09 10:00,9,510.25,511,508.25,510,4667
20140501|2014-04-09 10:30,9,510,512,509.75,511,5469
20140501|2014-04-09 11:00,9,511.5,519,500,507.25,54376
20140501|2014-04-09 11:30,9,507.25,508.25,501.75,502,10559
20140501|2014-04-09 12:00,9,502,505.5,500.5,504.5,8291
20140501|2014-04-09 12:30,9,504.5,505.75,503.5,504.5,3875
20140501|2014-04-09 13:00,9,504.75,504.75,501,501.75,10277
20140501|2014-04-09 19:00,10,502,502,499.5,500,1578
20140501|2014-04-09 19:30,10,499.75,501.5,499.75,499.75,310
20140501|2014-04-09 20:00,10,499.75,501,499.25,500.25,434
20140501|2014-04-09 20:30,10,500.5,500.75,500,500.25,49
20140501|2014-04-09 21:00,10,500.25,500.5,500,500.25,53
20140501|2014-04-09 21:30,10,500.25,500.5,500,500.5,89
20140501|2014-04-09 22:00,10,500.25,500.25,499.5,499.75,219
20140501|2014-04-09 22:30,10,499.75,500,499.75,499.75,44
20140501|2014-04-09 23:00,10,499.75,500.25,499.75,500,33
20140501|2014-04-09 23:30,10,500,500.25,499.75,499.75,54
20140501|2014-04-10 00:00,10,500,500,499.5,499.75,80
20140501|2014-04-10 00:30,10,499.5,499.75,498.75,499,238
20140501|2014-04-10 01:00,10,499,499,497.75,498,616
20140501|2014-04-10 01:30,10,498,499.25,497.75,498,412
20140501|2014-04-10 02:00,10,498.25,499.5,497.75,498.75,426
20140501|2014-04-10 02:30,10,498.75,498.75,498,498.25,58
20140501|2014-04-10 03:00,10,498.5,499,497.75,498.5,83
20140501|2014-04-10 03:30,10,498.25,499,498.25,498.5,163
20140501|2014-04-10 04:00,10,498.75,499.5,498.75,499.25,144
20140501|2014-04-10 04:30,10,499.25,501.25,498.75,501.25,612
20140501|2014-04-10 05:00,10,501.25,502.5,501.25,501.75,620
20140501|2014-04-10 05:30,10,501.75,501.75,501,501.5,308
20140501|2014-04-10 06:00,10,501.25,501.25,499.25,499.75,643
20140501|2014-04-10 06:30,10,499.75,501.75,499.75,500.5,500
20140501|2014-04-10 07:00,10,500.75,501.5,500.5,501,390
20140501|2014-04-10 07:30,10,501,501.5,499.5,500.5,786
20140501|2014-04-10 08:30,10,500.75,501,498.25,499.75,7432
20140501|2014-04-10 09:00,10,500,500.5,498.25,498.75,4876
20140501|2014-04-10 09:30,10,498.75,500.5,498.5,500,4585
20140501|2014-04-10 10:00,10,500,500,495.5,495.75,6005
20140501|2014-04-10 10:30,10,495.75,496.5,494,496.25,8573
20140501|2014-04-10 11:00,10,496.25,499.75,495.75,499.75,4866
20140501|2014-04-10 11:30,10,499.5,501.25,499.25,501.25,3381
20140501|2014-04-10 12:00,10,501.25,502.25,501,501.5,3339
20140501|2014-04-10 12:30,10,501.75,503,501,501.5,3129
20140501|2014-04-10 13:00,10,501.5,502.5,499.75,501.5,6445
20140501|2014-04-10 19:00,11,499,500.75,499,499.75,675
20140501|2014-04-10 19:30,11,500,500.25,499.5,499.75,75
20140501|2014-04-10 20:00,11,499.5,499.5,498.5,498.5,246
20140501|2014-04-10 20:30,11,498.5,499.25,498.25,498.75,93
20140501|2014-04-10 21:00,11,498.75,499,498.75,499,31
20140501|2014-04-10 21:30,11,499,499,498.25,498.5,61
20140501|2014-04-10 22:00,11,498.5,499,498.5,498.5,86
20140501|2014-04-10 22:30,11,498.5,499.25,498.5,499.25,69
20140501|2014-04-10 23:00,11,499.25,499.5,499.25,499.5,25
20140501|2014-04-10 23:30,11,499.25,500,499.25,499.5,79
20140501|2014-04-11 00:00,11,499.5,499.5,499,499.5,18
20140501|2014-04-11 00:30,11,499.25,499.5,499,499.5,119
20140501|2014-04-11 01:00,11,499.5,499.5,499,499.25,65
20140501|2014-04-11 01:30,11,499.5,500.5,499.5,500.25,113
20140501|2014-04-11 02:00,11,500.25,504,500.25,503,1178
20140501|2014-04-11 02:30,11,503,504,503,503,354
20140501|2014-04-11 03:00,11,503,503.75,503,503.25,90
20140501|2014-04-11 03:30,11,503.25,503.75,502,503.25,609
20140501|2014-04-11 04:00,11,503.25,503.75,503,503.75,51
20140501|2014-04-11 04:30,11,503.75,504.75,503.25,504.25,440
20140501|2014-04-11 05:00,11,504.25,504.5,503.25,504.25,317
20140501|2014-04-11 05:30,11,504.25,504.5,502.75,503,306
20140501|2014-04-11 06:00,11,503,504,502.25,503.5,282
20140501|2014-04-11 06:30,11,503.5,503.5,502,502.5,590
20140501|2014-04-11 07:00,11,502.5,503,501,501.5,721
20140501|2014-04-11 07:30,11,501.5,501.5,500,500.75,394
20140501|2014-04-11 08:30,11,500.5,502.5,498.75,500.75,6621
20140501|2014-04-11 09:00,11,500.75,505.25,500.5,503.5,6594
20140501|2014-04-11 09:30,11,503.75,504,501,501,3309
20140501|2014-04-11 10:00,11,501.25,502,500,500.5,3125
20140501|2014-04-11 10:30,11,500.75,501.25,499.25,499.75,2564
20140501|2014-04-11 11:00,11,500,500.75,499.5,499.75,2438
20140501|2014-04-11 11:30,11,499.5,499.5,498.75,499,2076
20140501|2014-04-11 12:00,11,499.25,500.5,499,499.75,2030
20140501|2014-04-11 12:30,11,500,500,499,499,2076
20140501|2014-04-11 13:00,11,499,500,497.5,497.75,9796
20140501|2014-04-13 19:00,14,498.25,501.5,497.75,501.5,2123
20140501|2014-04-13 19:30,14,501.25,502,500.75,501.5,354
20140501|2014-04-13 20:00,14,501.5,502.25,501.25,501.75,562
20140501|2014-04-13 20:30,14,501.5,501.75,501.25,501.5,82
20140501|2014-04-13 21:00,14,501.5,501.75,501.25,501.25,40
20140501|2014-04-13 21:30,14,501.5,501.75,501.25,501.75,55
20140501|2014-04-13 22:00,14,501.75,502,500.5,500.75,272
20140501|2014-04-13 22:30,14,500.5,500.75,500.5,500.75,4
20140501|2014-04-13 23:00,14,500.75,500.75,500.5,500.5,8
20140501|2014-04-13 23:30,14,500.5,501,500.5,501,39
20140501|2014-04-14 00:00,14,501.25,501.5,501.25,501.5,45
20140501|2014-04-14 00:30,14,501.5,501.75,501.5,501.5,9
20140501|2014-04-14 01:00,14,501.5,501.75,501.25,501.5,74
20140501|2014-04-14 01:30,14,501.5,501.75,501.25,501.75,34
20140501|2014-04-14 02:00,14,501.5,503.25,501,503.25,464
20140501|2014-04-14 02:30,14,503.25,504,503.25,503.5,445
20140501|2014-04-14 03:00,14,503.75,504,502.5,503.5,380
20140501|2014-04-14 03:30,14,503.25,503.5,503.25,503.25,86
20140501|2014-04-14 04:00,14,503.25,504,503.25,503.5,198
20140501|2014-04-14 04:30,14,503.75,503.75,503,503.25,197
20140501|2014-04-14 05:00,14,503.25,503.75,503,503.75,84
20140501|2014-04-14 05:30,14,503.75,504,503.75,504,107
20140501|2014-04-14 06:00,14,503.75,504,503,503.25,330
20140501|2014-04-14 06:30,14,503.25,503.25,502.25,502.25,254
20140501|2014-04-14 07:00,14,502.25,503.25,501,502,600
20140501|2014-04-14 07:30,14,502.25,503.25,502,502,287
20140501|2014-04-14 08:30,14,501.75,502.75,497.5,500,8021
20140501|2014-04-14 09:00,14,500,504,500,503.5,5441
20140501|2014-04-14 09:30,14,503.5,507,503.5,504.5,7481
20140501|2014-04-14 10:00,14,504.5,507,504.25,505.5,3528
20140501|2014-04-14 10:30,14,505.5,506,505.25,505.75,1328
20140501|2014-04-14 11:00,14,506,506,504.75,504.75,2198
20140501|2014-04-14 11:30,14,504.75,505.25,504.75,505,1382
20140501|2014-04-14 12:00,14,505.25,505.75,504.5,504.5,1455
20140501|2014-04-14 12:30,14,504.25,504.75,503.25,503.75,3164
20140501|2014-04-14 13:00,14,503.5,503.75,502,503,5276
20140501|2014-04-14 19:00,15,502.75,503,501.25,502,779
20140501|2014-04-14 19:30,15,501.75,502.5,501.75,501.75,201
20140501|2014-04-14 20:00,15,501.75,501.75,501.25,501.25,106
20140501|2014-04-14 20:30,15,501.25,501.5,501.25,501.5,79
20140501|2014-04-14 21:00,15,501.25,501.5,501,501.5,53
20140501|2014-04-14 21:30,15,501.25,501.25,501,501.25,24
20140501|2014-04-14 22:00,15,501.25,501.25,501,501,3
20140501|2014-04-14 22:30,15,501.25,501.25,501.25,501.25,6
20140501|2014-04-14 23:00,15,501.25,501.25,501,501.25,41
20140501|2014-04-14 23:30,15,501,501,501,501,2
20140501|2014-04-15 00:00,15,501,501,500.5,500.5,184
20140501|2014-04-15 00:30,15,500.75,500.75,500.5,500.75,5
20140501|2014-04-15 01:00,15,500.5,500.75,499.75,499.75,355
20140501|2014-04-15 01:30,15,500,500,499.75,499.75,45
20140501|2014-04-15 02:00,15,499.75,500.25,499.5,499.5,137
20140501|2014-04-15 02:30,15,499.75,500,499.75,499.75,67
20140501|2014-04-15 03:00,15,500,500,499.5,500,105
20140501|2014-04-15 03:30,15,500,500,499.75,500,22
20140501|2014-04-15 04:00,15,499.75,500.25,499.5,500,278
20140501|2014-04-15 04:30,15,500,500.25,499.75,500.25,121
20140501|2014-04-15 05:00,15,500,500.25,499.5,499.75,150
20140501|2014-04-15 05:30,15,499.75,500,499.25,499.25,396
20140501|2014-04-15 06:00,15,499.5,499.75,499.25,499.75,235
20140501|2014-04-15 06:30,15,499.75,500,499.5,499.75,416
20140501|2014-04-15 07:00,15,499.75,500.25,499.75,499.75,306
20140501|2014-04-15 07:30,15,499.75,500.25,499.5,499.75,398
20140501|2014-04-15 08:30,15,499.5,500,498,498.75,8906
20140501|2014-04-15 09:00,15,498.75,501,498.25,500.75,7235
20140501|2014-04-15 09:30,15,500.75,500.75,498.75,499,5345
20140501|2014-04-15 10:00,15,499,499.75,497.5,499.5,4037
20140501|2014-04-15 10:30,15,499.75,501.25,499,501.25,2477
20140501|2014-04-15 11:00,15,501.25,506.75,499.5,505.5,12502
20140501|2014-04-15 11:30,15,505.5,506.75,503.75,504.5,4115
20140501|2014-04-15 12:00,15,504.75,505.5,501.75,503.75,4360
20140501|2014-04-15 12:30,15,503.5,505,502,502.5,3336
20140501|2014-04-15 13:00,15,502.75,504.5,501.25,503.75,8304
20140501|2014-04-15 19:00,16,502.5,502.75,501.5,502,761
20140501|2014-04-15 19:30,16,502,502.25,501.25,501.5,245
20140501|2014-04-15 20:00,16,501.25,501.75,500.75,501.75,236
20140501|2014-04-15 20:30,16,502,502.75,501.75,502.5,187
20140501|2014-04-15 21:00,16,502.75,503,502,502,89
20140501|2014-04-15 21:30,16,502.25,502.25,501,501.25,73
20140501|2014-04-15 22:00,16,501.5,501.75,501.25,501.5,35
20140501|2014-04-15 22:30,16,501.5,502.25,501.5,501.75,12
20140501|2014-04-15 23:30,16,502,502,501.75,501.75,28
20140501|2014-04-16 00:00,16,502,502.25,501.5,501.75,41
20140501|2014-04-16 00:30,16,501.5,501.75,501.5,501.75,24
20140501|2014-04-16 01:00,16,502,502.25,501.75,502.25,45
20140501|2014-04-16 01:30,16,502.25,502.25,501.5,501.5,49
20140501|2014-04-16 02:00,16,501.75,501.75,501.25,501.5,43
20140501|2014-04-16 02:30,16,501.5,502.5,501.5,502.5,100
20140501|2014-04-16 03:00,16,502.75,503.25,502,503,435
20140501|2014-04-16 03:30,16,503.25,503.5,503,503,200
20140501|2014-04-16 04:00,16,503,503.5,502.5,503,205
20140501|2014-04-16 04:30,16,503.25,503.25,502.25,503.25,181
20140501|2014-04-16 05:00,16,503.25,504,503,503.25,584
20140501|2014-04-16 05:30,16,503.25,503.25,501.5,502.5,352
20140501|2014-04-16 06:00,16,502.5,502.75,502,502,198
20140501|2014-04-16 06:30,16,502,503.5,501.25,503.25,763
20140501|2014-04-16 07:00,16,503,503.75,502.75,503.5,333
20140501|2014-04-16 07:30,16,503.5,503.75,503.25,503.75,177
20140501|2014-04-16 08:30,16,503.25,505,502.5,502.75,4671
20140501|2014-04-16 09:00,16,502.75,503.25,499.5,499.5,4190
20140501|2014-04-16 09:30,16,499.5,500.5,498,499,6524
20140501|2014-04-16 10:00,16,499,499.75,498.5,498.75,1337
20140501|2014-04-16 10:30,16,499,499.75,498.5,498.75,1569
20140501|2014-04-16 11:00,16,498.5,498.75,497,497.5,4969
20140501|2014-04-16 11:30,16,497.75,498.25,496.5,498,2948
20140501|2014-04-16 12:00,16,497.75,498,495.25,495.5,5488
20140501|2014-04-16 12:30,16,495.25,497,495.25,496.75,3080
20140501|2014-04-16 13:00,16,496.75,498.5,496.5,497.75,4236
20140501|2014-04-16 19:00,17,497.5,499,497.5,498.75,1349
20140501|2014-04-16 19:30,17,499,499.5,499,499.25,178
20140501|2014-04-16 20:00,17,499.25,499.5,499,499.25,114
20140501|2014-04-16 20:30,17,499.25,500.5,499.25,500.5,200
20140501|2014-04-16 21:00,17,500.5,500.5,500,500.25,97
20140501|2014-04-16 21:30,17,500,500.25,499.75,500,25
20140501|2014-04-16 22:00,17,500,500.75,500,500.75,103
20140501|2014-04-16 22:30,17,500.5,500.5,500,500.5,29
20140501|2014-04-16 23:00,17,500.5,500.75,500.5,500.75,11
20140501|2014-04-16 23:30,17,500.75,501,500.5,501,33
20140501|2014-04-17 00:00,17,501,501,500.75,501,15
20140501|2014-04-17 00:30,17,500.75,501,500.5,500.5,10
20140501|2014-04-17 01:00,17,500.5,501.25,500.5,501,198
20140501|2014-04-17 01:30,17,501,501.25,501,501.25,171
20140501|2014-04-17 02:00,17,501.25,501.25,501,501,115
20140501|2014-04-17 02:30,17,501,501,500.5,501,57
20140501|2014-04-17 03:00,17,500.75,501,500.5,500.75,173
20140501|2014-04-17 03:30,17,500.5,500.5,499.75,500.25,359
20140501|2014-04-17 04:00,17,500,500,499,499.5,143
20140501|2014-04-17 04:30,17,499.5,499.5,499,499.25,54
20140501|2014-04-17 05:00,17,499.25,499.5,499.25,499.25,100
20140501|2014-04-17 05:30,17,499.25,499.25,498,498.25,176
20140501|2014-04-17 06:00,17,498.25,499.5,498,499.25,81
20140501|2014-04-17 06:30,17,499,499.25,498.5,498.5,125
20140501|2014-04-17 07:00,17,498.5,498.75,498,498,281
20140501|2014-04-17 07:30,17,498.25,498.5,497.25,497.75,606
20140501|2014-04-17 08:30,17,498,498.25,493.5,495.25,8623
20140501|2014-04-17 09:00,17,495,497,495,495.75,2696
20140501|2014-04-17 09:30,17,495.75,496.75,494.5,494.75,1963
20140501|2014-04-17 10:00,17,494.75,495,493.5,494.25,2437
20140501|2014-04-17 10:30,17,494.25,494.75,493.25,494.25,3617
20140501|2014-04-17 11:00,17,494.5,495.5,494.25,494.5,1679
20140501|2014-04-17 11:30,17,494.5,494.5,493.25,494.5,1997
20140501|2014-04-17 12:00,17,494.5,495.75,494.25,495.5,2318
20140501|2014-04-17 12:30,17,495.25,496,493.25,494,2519
20140501|2014-04-17 13:00,17,493.75,495.5,493,494.5,5339
20140501|2014-04-20 19:00,21,494,494,492,493,1650
20140501|2014-04-20 19:30,21,493,493,492.25,493,110
20140501|2014-04-20 20:00,21,492.75,493.25,492,492,304
20140501|2014-04-20 20:30,21,492.25,492.75,492,492.5,107
20140501|2014-04-20 21:00,21,492.75,492.75,492,492.25,193
20140501|2014-04-20 21:30,21,492.25,492.75,492,492.5,208
20140501|2014-04-20 22:00,21,492.75,492.75,492.25,492.75,82
20140501|2014-04-20 22:30,21,492.5,493,492,492.75,261
20140501|2014-04-20 23:00,21,492.75,493,492.5,492.75,122
20140501|2014-04-20 23:30,21,493,493,492.75,492.75,21
20140501|2014-04-21 00:00,21,492.75,492.75,492.25,492.25,29
20140501|2014-04-21 00:30,21,492.5,492.5,492.25,492.5,43
20140501|2014-04-21 01:00,21,492.5,492.5,492,492.25,77
20140501|2014-04-21 01:30,21,492,492.25,491.75,492,120
20140501|2014-04-21 02:00,21,492.25,492.25,492,492.25,15
20140501|2014-04-21 02:30,21,492,492,492,492,22
20140501|2014-04-21 03:00,21,492,492.25,492,492.25,63
20140501|2014-04-21 03:30,21,492.25,492.5,491.5,491.5,167
20140501|2014-04-21 04:00,21,491.5,491.75,491.25,491.25,113
20140501|2014-04-21 04:30,21,491.25,491.25,491,491,325
20140501|2014-04-21 05:00,21,491.25,491.5,491.25,491.25,78
20140501|2014-04-21 05:30,21,491.5,491.5,491,491,41
20140501|2014-04-21 06:00,21,491.25,491.5,490.75,490.75,302
20140501|2014-04-21 06:30,21,490.75,491.25,490.5,490.75,491
20140501|2014-04-21 07:00,21,490.5,491,490.25,490.75,500
20140501|2014-04-21 07:30,21,491,491,490.5,490.75,172
20140501|2014-04-21 08:30,21,490.75,492,490,491.75,6245
20140501|2014-04-21 09:00,21,491.75,491.75,489,489.75,5442
20140501|2014-04-21 09:30,21,489.75,489.75,487.25,488.5,7377
20140501|2014-04-21 10:00,21,488.5,488.75,487,487.25,2259
20140501|2014-04-21 10:30,21,487.25,487.25,485.5,485.75,3538
20140501|2014-04-21 11:00,21,485.75,488.25,485.5,486.25,2044
20140501|2014-04-21 11:30,21,486.5,487.75,486.25,487,2251
20140501|2014-04-21 12:00,21,487.5,487.5,486,486.25,1636
20140501|2014-04-21 12:30,21,486.25,487.5,486.25,487.5,2364
20140501|2014-04-21 13:00,21,487.25,488.75,487.25,488.5,4018
20140501|2014-04-21 19:00,22,489,489.75,487.25,488.75,948
20140501|2014-04-21 19:30,22,488.75,488.75,488,488.75,65
20140501|2014-04-21 20:00,22,488.75,489,488.5,489,94
20140501|2014-04-21 20:30,22,488.75,489,488.75,488.75,12
20140501|2014-04-21 21:00,22,489,489.25,489,489.25,37
20140501|2014-04-21 21:30,22,489.25,489.25,488.25,488.5,115
20140501|2014-04-21 22:00,22,488.5,488.75,488.5,488.5,13
20140501|2014-04-21 22:30,22,488.75,490,488.75,489.25,123
20140501|2014-04-21 23:00,22,489.5,489.75,489,489,36
20140501|2014-04-21 23:30,22,489.25,489.75,489,489.25,56
20140501|2014-04-22 00:00,22,489.5,489.75,489.25,489.75,72
20140501|2014-04-22 00:30,22,490,490,489.5,489.5,74
20140501|2014-04-22 01:00,22,489.5,489.75,489.25,489.5,17
20140501|2014-04-22 01:30,22,489.5,490.5,489.5,490.25,193
20140501|2014-04-22 02:00,22,490.25,491,490.25,490.25,185
20140501|2014-04-22 02:30,22,490.25,490.75,489.75,490.75,250
20140501|2014-04-22 03:00,22,491,491.5,490.75,491,360
20140501|2014-04-22 03:30,22,491,491.5,491,491.25,106
20140501|2014-04-22 04:00,22,491.5,492.25,491.5,491.75,315
20140501|2014-04-22 04:30,22,491.75,492.25,491.5,492,215
20140501|2014-04-22 05:00,22,492.25,492.75,492,492.5,406
20140501|2014-04-22 05:30,22,492.5,492.75,492,492.5,324
20140501|2014-04-22 06:00,22,492.5,492.75,492.25,492.25,267
20140501|2014-04-22 06:30,22,492.5,492.5,491.5,491.75,297
20140501|2014-04-22 07:00,22,491.75,492.25,491.5,492.25,161
20140501|2014-04-22 07:30,22,492.25,492.5,492,492.25,173
20140501|2014-04-22 08:30,22,492.25,494.75,492,493.25,7074
20140501|2014-04-22 09:00,22,493,493.5,491.75,493.5,2886
20140501|2014-04-22 09:30,22,493.5,494,490.75,490.75,4033
20140501|2014-04-22 10:00,22,490.75,492.25,490.25,491.25,2010
20140501|2014-04-22 10:30,22,491.25,493.5,491,493.5,2151
20140501|2014-04-22 11:00,22,493.25,495.5,492.75,495.25,2986
20140501|2014-04-22 11:30,22,495.25,497,494.5,496.25,4110
20140501|2014-04-22 12:00,22,496.5,497.5,496,496.75,2718
20140501|2014-04-22 12:30,22,496.75,500,496.75,498.5,7675
20140501|2014-04-22 13:00,22,498.5,498.75,495.75,496,4043
20140501|2014-04-22 19:00,23,495.75,496.25,495.75,495.75,283
20140501|2014-04-22 19:30,23,496,496.75,496,496.75,166
20140501|2014-04-22 20:00,23,497,498.25,496.75,498,227
20140501|2014-04-22 20:30,23,498,498,498,498,41
20140501|2014-04-22 21:00,23,497.75,498,497.5,497.5,56
20140501|2014-04-22 21:30,23,497.25,497.25,495.5,495.5,130
20140501|2014-04-22 22:00,23,495.75,495.75,495.25,495.5,13
20140501|2014-04-22 22:30,23,495.25,496,495.25,495.5,11
20140501|2014-04-22 23:00,23,495.75,495.75,495.25,495.75,9
20140501|2014-04-22 23:30,23,495.5,495.75,495.25,495.75,29
20140501|2014-04-23 00:00,23,495.75,496.25,495.75,496.25,29
20140501|2014-04-23 00:30,23,496.25,496.25,495.75,496,20
20140501|2014-04-23 01:00,23,496,496,495.5,496,17
20140501|2014-04-23 01:30,23,496.25,498.25,496,497.75,216
20140501|2014-04-23 02:00,23,497.25,497.25,496.25,497,32
20140501|2014-04-23 02:30,23,497.25,497.25,497,497,25
20140501|2014-04-23 03:00,23,497,497,496.75,496.75,18
20140501|2014-04-23 03:30,23,497,497,495.75,496,82
20140501|2014-04-23 04:00,23,496.25,496.5,496.25,496.25,38
20140501|2014-04-23 04:30,23,496,496,495.25,495.5,129
20140501|2014-04-23 05:00,23,495.75,495.75,495.25,495.25,35
20140501|2014-04-23 05:30,23,495.5,495.75,495.5,495.75,54
20140501|2014-04-23 06:00,23,495.5,495.5,495.25,495.25,72
20140501|2014-04-23 06:30,23,495.5,495.75,495.25,495.75,372
20140501|2014-04-23 07:00,23,495.75,496,495.25,495.5,312
20140501|2014-04-23 07:30,23,495.5,496.5,495.5,496.5,533
20140501|2014-04-23 08:30,23,496.5,497.25,494.5,496.75,4579
20140501|2014-04-23 09:00,23,496.75,499.75,496.25,499.25,2622
20140501|2014-04-23 09:30,23,499,499,496.5,498.5,2066
20140501|2014-04-23 10:00,23,498.75,502,498.75,500.5,4311
20140501|2014-04-23 10:30,23,500.5,501.5,499.5,501.25,1908
20140501|2014-04-23 11:00,23,501.5,504,501.5,503.25,3515
20140501|2014-04-23 11:30,23,503.25,503.75,501.75,502.75,1590
20140501|2014-04-23 12:00,23,502.75,503,501.5,502.75,1143
20140501|2014-04-23 12:30,23,503,504.25,502,503.5,3097
20140501|2014-04-23 13:00,23,503.75,504.25,502,503.75,3642
20140501|2014-04-23 19:00,24,502.75,503.5,502.5,503.25,717
20140501|2014-04-23 19:30,24,503.25,503.75,503.25,503.75,160
20140501|2014-04-23 20:00,24,503.5,503.5,502.5,503,101
20140501|2014-04-23 20:30,24,502.75,503,502.25,502.5,91
20140501|2014-04-23 21:00,24,502.5,502.75,502,502.75,76
20140501|2014-04-23 21:30,24,502.5,502.75,502,502,20
20140501|2014-04-23 22:00,24,502.25,502.5,502,502.25,8
20140501|2014-04-23 22:30,24,502.25,502.25,502,502.25,10
20140501|2014-04-23 23:00,24,502.25,502.75,502.25,502.75,28
20140501|2014-04-23 23:30,24,502.5,502.5,502.5,502.5,2
20140501|2014-04-24 00:00,24,502.25,502.5,502,502,120
20140501|2014-04-24 00:30,24,502,502.5,502,502.5,6
20140501|2014-04-24 01:00,24,502.5,502.5,502.25,502.5,4
20140501|2014-04-24 01:30,24,502.25,502.75,502.25,502.75,27
20140501|2014-04-24 02:00,24,503,504.5,503,504.25,272
20140501|2014-04-24 02:30,24,504.5,504.5,504.25,504.5,57
20140501|2014-04-24 03:00,24,504.25,504.25,503.5,503.5,110
20140501|2014-04-24 03:30,24,503.25,503.75,503.25,503.75,56
20140501|2014-04-24 04:00,24,504,504,503.75,504,22
20140501|2014-04-24 04:30,24,504,504.75,504,504.5,81
20140501|2014-04-24 05:00,24,504.5,505,504.5,504.75,251
20140501|2014-04-24 05:30,24,504.5,505,504.5,504.5,170
20140501|2014-04-24 06:00,24,504.5,505,504,504.75,220
20140501|2014-04-24 06:30,24,504.5,506,504.5,505.75,1013
20140501|2014-04-24 07:00,24,505.75,506,505.25,505.25,404
20140501|2014-04-24 07:30,24,505,506.5,505,506,772
20140501|2014-04-24 08:30,24,506.25,506.5,500.75,501.75,4296
20140501|2014-04-24 09:00,24,502,505,501.5,503.5,1997
20140501|2014-04-24 09:30,24,503.75,505.25,503,504.75,2203
20140501|2014-04-24 10:00,24,505,507.5,504.5,505.25,3926
20140501|2014-04-24 10:30,24,505.25,505.25,501.75,502.25,2850
20140501|2014-04-24 11:00,24,502.25,503.75,501.75,503.5,1387
20140501|2014-04-24 11:30,24,503.5,504,501,501.75,1307
20140501|2014-04-24 12:00,24,501.75,502.5,499.75,500,1980
20140501|2014-04-24 12:30,24,500,502.25,499.5,501.75,1589
20140501|2014-04-24 13:00,24,501.75,502,500,501.75,2099
20140501|2014-04-24 19:00,25,501.25,503.75,501,503.25,470
20140501|2014-04-24 19:30,25,503.25,503.5,502.75,503.25,89
20140501|2014-04-24 20:00,25,503.5,503.5,503.25,503.5,10
20140501|2014-04-24 20:30,25,503.5,503.75,503.25,503.5,115
20140501|2014-04-24 21:00,25,503.25,503.25,502.25,502.25,107
20140501|2014-04-24 21:30,25,502.75,502.75,502.5,502.75,34
20140501|2014-04-24 22:00,25,502.75,503,502.75,502.75,9
20140501|2014-04-24 22:30,25,502.75,502.75,502.5,502.75,5
20140501|2014-04-24 23:00,25,502.75,502.75,502.5,502.5,5
20140501|2014-04-24 23:30,25,502.75,502.75,502.25,502.5,45
20140501|2014-04-25 00:00,25,502.25,503,502.25,503,20
20140501|2014-04-25 00:30,25,502.5,502.5,502.25,502.25,13
20140501|2014-04-25 01:00,25,502.25,502.25,500.75,500.75,147
20140501|2014-04-25 01:30,25,500.75,501.5,500.75,500.75,39
20140501|2014-04-25 02:00,25,501,502,501,502,27
20140501|2014-04-25 02:30,25,502,502,501.75,501.75,7
20140501|2014-04-25 03:00,25,501.75,504,501.75,503.75,142
20140501|2014-04-25 03:30,25,503.75,504.75,503.5,503.5,394
20140501|2014-04-25 04:00,25,503.25,504,503.25,503.75,14
20140501|2014-04-25 04:30,25,503.75,503.75,503.5,503.5,38
20140501|2014-04-25 05:00,25,503.75,503.75,503.75,503.75,6
20140501|2014-04-25 05:30,25,503.5,503.75,503.5,503.75,7
20140501|2014-04-25 06:00,25,503.75,504.75,503.75,504.5,120
20140501|2014-04-25 06:30,25,504.5,504.75,503.75,504.25,164
20140501|2014-04-25 07:00,25,504.25,506.25,504.25,506,642
20140501|2014-04-25 07:30,25,506,506,505.5,505.5,167
20140501|2014-04-25 08:30,25,505.25,506,502,504.25,2831
20140501|2014-04-25 09:00,25,504.25,507,504.25,505,2265
20140501|2014-04-25 09:30,25,505.25,506,504.25,505.5,1046
20140501|2014-04-25 10:00,25,505.25,507,505,507,2147
20140501|2014-04-25 10:30,25,506.75,507.5,506.5,507.25,1511
20140501|2014-04-25 11:00,25,507.5,510.75,506.5,509.5,4302
20140501|2014-04-25 11:30,25,509.5,510.5,507.5,508.25,1167
20140501|2014-04-25 12:00,25,508.5,508.5,507,508,1450
20140501|2014-04-25 12:30,25,508,508.25,506.25,508,1602
20140501|2014-04-25 13:00,25,507.75,509,505.25,505.25,8250
20140501|2014-04-27 19:00,28,506.25,509.25,506,508.75,828
20140501|2014-04-27 19:30,28,509,510,508.5,509,268
20140501|2014-04-27 20:00,28,509,510,509,509.75,143
20140501|2014-04-27 20:30,28,510,510,509.5,509.75,103
20140501|2014-04-27 21:00,28,509.5,510.25,509.25,509.5,45
20140501|2014-04-27 21:30,28,509.5,510,509.25,510,68
20140501|2014-04-27 22:00,28,509.75,510,509.25,509.75,92
20140501|2014-04-27 22:30,28,509.75,510,509.25,509.25,45
20140501|2014-04-27 23:00,28,509,509.5,508.75,509,73
20140501|2014-04-27 23:30,28,509.25,509.5,508.5,508.5,124
20140501|2014-04-28 00:00,28,508.5,509.25,508.5,509,21
20140501|2014-04-28 00:30,28,509,509,508.5,509,21
20140501|2014-04-28 01:00,28,509,509,508.5,508.75,21
20140501|2014-04-28 01:30,28,508.75,508.75,508,508,28
20140501|2014-04-28 02:00,28,508,508.25,508,508.25,69
20140501|2014-04-28 02:30,28,508,508.75,508,508.75,107
20140501|2014-04-28 03:00,28,508.75,509.5,508.5,509.25,46
20140501|2014-04-28 03:30,28,509.25,511.75,509.25,510,482
20140501|2014-04-28 04:00,28,510.5,510.5,509.5,510.25,46
20140501|2014-04-28 04:30,28,510.25,510.25,509.75,510,52
20140501|2014-04-28 05:00,28,509.75,510.75,509.75,510.75,62
20140501|2014-04-28 05:30,28,510.5,511.75,510.25,510.5,135
20140501|2014-04-28 06:00,28,510.25,510.75,509.25,509.75,376
20140501|2014-04-28 06:30,28,509.75,510.5,509.5,510,288
20140501|2014-04-28 07:00,28,510.25,511,510,510.25,360
20140501|2014-04-28 07:30,28,510.25,511,510,510.75,138
20140501|2014-04-28 08:30,28,510.25,511.5,508.25,511,3361
20140501|2014-04-28 09:00,28,511,512.5,509.5,510.25,2264
20140501|2014-04-28 09:30,28,510.5,511,506.75,507,2339
20140501|2014-04-28 10:00,28,507,510,505.25,509,2479
20140501|2014-04-28 10:30,28,509,509.75,506.25,506.25,945
20140501|2014-04-28 11:00,28,506.25,509,505.75,509,478
20140501|2014-04-28 11:30,28,509,510.5,508,508.5,718
20140501|2014-04-28 12:00,28,508.5,510.75,508.5,509,865
20140501|2014-04-28 12:30,28,509.25,510,507.75,508,1932
20140501|2014-04-28 13:00,28,508,508.75,507,507.5,2518
20140501|2014-04-28 19:00,29,509,511.25,508.25,510,687
20140501|2014-04-28 19:30,29,509.5,510.5,509.5,510,31
20140501|2014-04-28 20:00,29,510.25,510.5,510,510.25,21
20140501|2014-04-28 20:30,29,510.25,510.5,510.25,510.25,24
20140501|2014-04-28 21:00,29,510.75,510.75,510.5,510.5,7
20140501|2014-04-28 21:30,29,510.5,510.75,510.25,510.75,17
20140501|2014-04-28 22:00,29,510.75,510.75,510.75,510.75,1
20140501|2014-04-28 22:30,29,511,511,511,511,1
20140501|2014-04-28 23:00,29,511,511.5,511,511.5,204
20140501|2014-04-28 23:30,29,511,511,511,511,2
20140501|2014-04-29 00:30,29,510.75,510.75,510.75,510.75,15
20140501|2014-04-29 01:00,29,510.75,511.25,510.75,511.25,6
20140501|2014-04-29 01:30,29,511,512.75,511,512.25,148
20140501|2014-04-29 02:00,29,513,513.75,512.75,513,210
20140501|2014-04-29 02:30,29,512.5,512.5,511.75,511.75,9
20140501|2014-04-29 03:00,29,511.5,511.75,511.5,511.75,5
20140501|2014-04-29 03:30,29,511.5,512.25,511.5,512,16
20140501|2014-04-29 04:00,29,511.25,511.25,511.25,511.25,2
20140501|2014-04-29 04:30,29,511.75,511.75,511.75,511.75,1
20140501|2014-04-29 05:00,29,511.25,511.5,511.25,511.5,6
20140501|2014-04-29 05:30,29,511.5,511.75,511.25,511.25,32
20140501|2014-04-29 06:00,29,511.5,512,511.5,512,13
20140501|2014-04-29 06:30,29,511.75,512.25,511.75,512,88
20140501|2014-04-29 07:00,29,512.25,512.75,512,512,174
20140501|2014-04-29 07:30,29,512,512.75,511.75,512,108
20140501|2014-04-29 08:30,29,511.75,513.5,510.75,511.25,2181
20140501|2014-04-29 09:00,29,511.25,512.75,511,512.25,1039
20140501|2014-04-29 09:30,29,512.25,514.25,512.25,513.5,1647
20140501|2014-04-29 10:00,29,513.75,515,513.5,514.5,1262
20140501|2014-04-29 10:30,29,514.75,515.75,513.5,514,1592
20140501|2014-04-29 11:00,29,514,514.75,513.5,514.5,1261
20140501|2014-04-29 11:30,29,514.25,515,513.5,514.5,952
20140501|2014-04-29 12:00,29,514.75,515.75,514,514.5,840
20140501|2014-04-29 12:30,29,514.5,515.5,513.75,514.5,1065
20140501|2014-04-29 13:00,29,514.5,516,513.5,516,2158
20140501|2014-04-29 19:00,30,515,515.25,514.75,515.25,184
20140501|2014-04-29 20:00,30,515.25,515.25,515.25,515.25,2
20140501|2014-04-29 20:30,30,515.25,515.25,515.25,515.25,1
20140501|2014-04-29 21:00,30,515.5,515.5,515.5,515.5,1
20140501|2014-04-29 21:30,30,515,515.25,515,515,18
20140501|2014-04-29 22:00,30,515,515,515,515,9
20140501|2014-04-29 22:30,30,514.75,515,514.75,515,3
20140501|2014-04-29 23:00,30,515,515.25,515,515.25,14
20140501|2014-04-30 00:30,30,515.25,515.25,515,515.25,6
20140501|2014-04-30 01:00,30,515.25,515.25,515,515.25,11
20140501|2014-04-30 01:30,30,515.25,515.5,515.25,515.5,12
20140501|2014-04-30 02:00,30,515.25,515.25,515.25,515.25,1
20140501|2014-04-30 02:30,30,515.25,515.25,515.25,515.25,3
20140501|2014-04-30 03:00,30,514.75,514.75,514.25,514.5,5
20140501|2014-04-30 03:30,30,514.25,514.25,513.75,513.75,42
20140501|2014-04-30 04:00,30,513.75,513.75,513.75,513.75,1
20140501|2014-04-30 04:30,30,513.25,513.25,511.5,512,61
20140501|2014-04-30 05:00,30,512.5,512.5,512.25,512.5,9
20140501|2014-04-30 05:30,30,512.5,512.5,512.5,512.5,4
20140501|2014-04-30 06:00,30,512,512,511.5,511.75,13
20140501|2014-04-30 06:30,30,511.5,512.25,511.5,511.75,14
20140501|2014-04-30 07:00,30,512,512.25,511.75,512,54
20140501|2014-04-30 07:30,30,512,512.25,511.75,511.75,57
20140501|2014-04-30 08:30,30,511.75,512.5,509,510.5,1069
20140501|2014-04-30 09:00,30,510.25,511.5,509.75,511,764
20140501|2014-04-30 09:30,30,511.25,511.25,509.25,510.5,777
20140501|2014-04-30 10:00,30,510.5,511.5,510.25,511.25,316
20140501|2014-04-30 10:30,30,511.5,512.75,511.25,511.75,360
20140501|2014-04-30 11:00,30,512,513,511.75,512.25,464
20140501|2014-04-30 11:30,30,512.5,512.75,511.75,512,342
20140501|2014-04-30 12:00,30,512.25,512.25,511.25,511.25,408
20140501|2014-04-30 12:30,30,511.25,513.25,511.25,513,296
20140501|2014-04-30 13:00,30,513.5,514.5,512.25,513.75,1111
20140501|2014-04-30 19:00,1,513.25,513.75,512.75,513.75,32
20140501|2014-04-30 19:30,1,513.75,513.75,513.25,513.75,6
20140501|2014-04-30 20:00,1,513.75,513.75,513.75,513.75,3
20140501|2014-04-30 21:00,1,514,514,514,514,1
20140501|2014-04-30 23:00,1,513.75,513.75,513.75,513.75,3
20140501|2014-04-30 23:30,1,513.75,514,513.75,514,8
20140501|2014-05-01 00:00,1,513.75,513.75,513.75,513.75,2
20140501|2014-05-01 01:00,1,513.75,514,513.75,514,6
20140501|2014-05-01 01:30,1,513.75,513.75,513.75,513.75,2
20140501|2014-05-01 02:00,1,513.75,515,513.75,515,17
20140501|2014-05-01 02:30,1,515.5,515.75,515.5,515.5,6
20140501|2014-05-01 03:00,1,514.25,514.25,513.75,513.75,6
20140501|2014-05-01 03:30,1,513,513,510.75,510.75,78
20140501|2014-05-01 04:00,1,510.75,511,510.5,510.5,22
20140501|2014-05-01 05:30,1,510.75,511,510.5,510.5,9
20140501|2014-05-01 06:30,1,511,511,509.75,510,34
20140501|2014-05-01 07:00,1,510.75,512.25,509.75,512.25,20
20140501|2014-05-01 07:30,1,512.25,512.75,511.25,511.25,36
20140501|2014-05-01 08:30,1,511,512,508,510.25,1428
20140501|2014-05-01 09:00,1,509.75,509.75,508.5,508.5,232
20140501|2014-05-01 09:30,1,508.25,508.25,502.5,505.25,807
20140501|2014-05-01 10:00,1,505.75,506.5,505,505,144
20140501|2014-05-01 10:30,1,505,507,504,506.75,105
20140501|2014-05-01 11:00,1,507.25,507.5,505,505.75,252
20140501|2014-05-01 11:30,1,506,509.5,505.5,508.75,94
20140501|2014-05-01 12:00,1,509,509.25,506,507,310
20140501|2014-05-01 12:30,1,506.75,506.75,503,503,738
20140501|2014-05-01 13:00,1,502.5,503.5,501,503.25,355
20140501|2014-05-01 19:00,2,503,503.75,502.5,503.5,104
20140501|2014-05-01 19:30,2,503,503,500.5,501.75,31
20140501|2014-05-01 20:00,2,501.5,501.5,500,500.5,21
20140501|2014-05-01 20:30,2,500,501,500,501,33
20140501|2014-05-01 23:00,2,501.25,501.25,501.25,501.25,3
20140501|2014-05-01 23:30,2,501,501.25,501,501.25,12
20140501|2014-05-02 00:30,2,500.5,500.5,500.5,500.5,1
20140501|2014-05-02 01:00,2,500,500.5,500,500.5,5
20140501|2014-05-02 01:30,2,500.5,500.5,500.5,500.5,1
20140501|2014-05-02 02:00,2,501.25,502,501.25,502,30
20140501|2014-05-02 02:30,2,503.25,503.25,503.25,503.25,4
20140501|2014-05-02 03:00,2,502,502,502,502,4
20140501|2014-05-02 03:30,2,502.25,502.25,502.25,502.25,37
20140501|2014-05-02 05:00,2,504,504,504,504,1
20140501|2014-05-02 05:30,2,504.75,504.75,504.75,504.75,3
20140501|2014-05-02 06:00,2,504.75,504.75,504.75,504.75,1
20140501|2014-05-02 06:30,2,505.25,505.25,503.75,503.75,6
20140501|2014-05-02 07:00,2,503.5,504,502.5,503.5,57
20140501|2014-05-02 07:30,2,503.5,504,503,503,15
20140501|2014-05-02 08:30,2,503.75,503.75,495.75,497.25,726
20140501|2014-05-02 09:00,2,497,497.25,495,496.5,143
20140501|2014-05-02 09:30,2,497.5,497.5,494.75,495.5,358
20140501|2014-05-02 10:00,2,496.25,496.25,494.75,495.25,139
20140501|2014-05-02 10:30,2,496,496.25,494,494,103
20140501|2014-05-02 11:00,2,494.25,494.25,493.5,493.5,45
20140501|2014-05-02 11:30,2,493.5,493.75,493.5,493.75,7
20140501|2014-05-02 12:00,2,493.75,494.5,493,493,91
20140501|2014-05-02 12:30,2,493,493.5,492.75,492.75,348
20140501|2014-05-02 13:00,2,492.75,494.5,492,493.75,104
20140501|2014-05-04 19:00,5,494,497.25,493.25,493.25,35
20140501|2014-05-04 19:30,5,495,495.75,495,495.75,14
20140501|2014-05-04 20:00,5,497,498,496.25,498,15
20140501|2014-05-04 20:30,5,498,498,497.75,497.75,2
20140501|2014-05-04 21:00,5,497.5,497.75,497.5,497.75,19
20140501|2014-05-04 23:30,5,494.75,494.75,494.75,494.75,2
20140501|2014-05-05 02:00,5,496.5,496.5,496.5,496.5,1
20140501|2014-05-05 02:30,5,497,497.25,497,497.25,10
20140501|2014-05-05 06:00,5,497.75,498.25,497.75,498.25,13
20140501|2014-05-05 06:30,5,497.75,497.75,497.25,497.25,13
20140501|2014-05-05 07:00,5,497.75,498,497.75,498,17
20140501|2014-05-05 07:30,5,498.25,498.25,498.25,498.25,6
20140501|2014-05-05 08:30,5,498,500.25,495.5,500,165
20140501|2014-05-05 09:00,5,500,500,499,499.5,16
20140501|2014-05-05 09:30,5,499.5,503.25,499.25,501.5,127
20140501|2014-05-05 10:00,5,501.25,502,501,501,33
20140501|2014-05-05 10:30,5,502,503,502,502.75,31
20140501|2014-05-05 11:00,5,502.75,504,502.75,503,41
20140501|2014-05-05 11:30,5,503.25,503.5,501,501.5,59
20140501|2014-05-05 12:00,5,502.75,504.5,502.25,504,12
20140501|2014-05-05 12:30,5,504,504.5,503.5,504,45
20140501|2014-05-05 13:00,5,503.5,503.5,502.75,502.75,85
20140501|2014-05-05 19:00,6,503,503.5,501.5,502.25,18
20140501|2014-05-06 01:00,6,501.75,501.75,501.75,501.75,1
20140501|2014-05-06 02:30,6,501,501,501,501,4
20140501|2014-05-06 04:30,6,500.75,500.75,500.75,500.75,12
20140501|2014-05-06 06:00,6,500,500,500,500,3
20140501|2014-05-06 06:30,6,501,501,500.25,500.25,60
20140501|2014-05-06 07:00,6,500.25,500.25,500,500,28
20140501|2014-05-06 08:30,6,499,501,497.75,500.75,36
20140501|2014-05-06 09:00,6,501,504.5,500.75,502.25,44
20140501|2014-05-06 09:30,6,503,505.75,503,505.75,43
20140501|2014-05-06 10:00,6,506.75,508.25,506.75,507.75,9
20140501|2014-05-06 10:30,6,508,511,508,510.5,50
20140501|2014-05-06 11:00,6,510.75,511.25,509,510.25,107
20140501|2014-05-06 11:30,6,509.5,510.25,509.5,510.25,5
20140501|2014-05-06 12:00,6,510.75,512.75,510.5,512.75,31
20140501|2014-05-06 12:30,6,512.25,514,512.25,513.25,40
20140501|2014-05-06 13:00,6,512.75,513.5,512.25,513,42
20140501|2014-05-06 19:00,7,512,512,512,512,1
20140501|2014-05-07 00:30,7,512.25,512.25,512.25,512.25,1
20140501|2014-05-07 07:00,7,513,513,513,513,2
20140501|2014-05-07 07:30,7,510.75,511,510.75,511,3
20140501|2014-05-07 08:30,7,510.5,512.5,509,509,34
20140501|2014-05-07 09:00,7,509.75,511,509.5,511,18
20140501|2014-05-07 09:30,7,510.75,513.75,510.75,513.75,54
20140501|2014-05-07 10:00,7,514,514,511.25,511.25,8
20140501|2014-05-07 10:30,7,510,510,509,509.25,29
20140501|2014-05-07 11:00,7,510.25,510.25,508,509.75,121
20140501|2014-05-07 11:30,7,508.5,509.25,508.5,508.5,19
20140501|2014-05-07 12:00,7,509.25,509.25,507.5,507.5,21
20140501|2014-05-07 12:30,7,507.5,507.5,507,507.5,40
20140501|2014-05-07 13:00,7,509,510.75,508.5,510.5,43
20140501|2014-05-07 19:00,8,510.75,510.75,510.75,510.75,3
20140501|2014-05-07 21:30,8,511.5,511.5,511.5,511.5,4
20140501|2014-05-08 03:00,8,511.5,511.5,511.5,511.5,2
20140501|2014-05-08 03:30,8,511,511,511,511,40
20140501|2014-05-08 04:00,8,510.5,510.5,510,510,19
20140501|2014-05-08 07:30,8,506.5,506.5,505,505.25,6
20140501|2014-05-08 08:30,8,505,509.75,505,509.5,148
20140501|2014-05-08 09:00,8,510.75,512.25,510.75,511.25,21
20140501|2014-05-08 09:30,8,512,512,512,512,5
20140501|2014-05-08 10:00,8,510.5,510.5,509.5,509.75,66
20140501|2014-05-08 10:30,8,512.25,512.75,512.25,512.75,2
20140501|2014-05-08 11:00,8,512.5,513,512.25,513,44
20140501|2014-05-08 11:30,8,512.75,513.5,512.25,512.25,23
20140501|2014-05-08 12:00,8,512.5,512.5,512.5,512.5,14
20140501|2014-05-08 12:30,8,513.5,513.75,513,513.5,48
20140501|2014-05-08 13:00,8,513.5,514,512.75,514,71
20140501|2014-05-08 20:00,9,512,512,512,512,1
20140501|2014-05-08 20:30,9,512,512.25,512,512.25,3
20140501|2014-05-09 01:00,9,512,512,512,512,2
20140501|2014-05-09 02:00,9,512.5,512.5,512.5,512.5,12
20140501|2014-05-09 06:00,9,512,512,512,512,4
20140501|2014-05-09 06:30,9,512,512.25,512,512.25,2
20140501|2014-05-09 08:30,9,512,512.75,511,512.75,26
20140501|2014-05-09 09:00,9,512.25,514.5,512,514.5,23
20140501|2014-05-09 09:30,9,514,515.25,514,514.75,28
20140501|2014-05-09 10:00,9,516,516,516,516,28
20140501|2014-05-09 10:30,9,517.5,517.5,516,516.25,39
20140501|2014-05-09 11:00,9,519,519.5,506,506,219
20140501|2014-05-09 11:30,9,505,508.5,503,506.75,133
20140501|2014-05-09 12:00,9,507.75,508,506,506.75,33
20140501|2014-05-09 12:30,9,507,507.25,506,507,71
20140501|2014-05-09 13:00,9,506.5,506.5,505,505,44
20140501|2014-05-11 19:00,12,503,503,502.5,502.5,19
20140501|2014-05-11 19:30,12,502.25,502.5,501,501,18
20140501|2014-05-11 23:00,12,502.25,502.25,502.25,502.25,4
20140501|2014-05-12 00:00,12,501.25,501.25,501.25,501.25,2
20140501|2014-05-12 01:00,12,501,501,501,501,10
20140501|2014-05-12 03:00,12,502.25,502.25,502.25,502.25,8
20140501|2014-05-12 05:30,12,501.5,501.75,501.5,501.5,21
20140501|2014-05-12 07:00,12,502.25,502.25,501.75,501.75,3
20140501|2014-05-12 08:30,12,501.25,501.25,495.75,497,415
20140501|2014-05-12 09:00,12,497.75,497.75,497,497.25,140
20140501|2014-05-12 09:30,12,497.25,497.25,496.25,496.75,74
20140501|2014-05-12 10:00,12,496.5,497.5,496,497.5,25
20140501|2014-05-12 10:30,12,497,498,497,497,138
20140501|2014-05-12 11:00,12,496.75,498,496.25,497.5,247
20140501|2014-05-12 11:30,12,497.75,498.25,497.75,498,100
20140501|2014-05-12 12:00,12,498,498,497.5,497.75,88
20140501|2014-05-12 12:30,12,497.75,497.75,497.75,497.75,5
20140501|2014-05-12 13:00,12,497.25,497.75,497,497.25,29
20140501|2014-05-12 19:00,13,498,498.25,497,498,196
20140501|2014-05-12 19:30,13,499,499,499,499,9
20140501|2014-05-12 20:00,13,498.5,498.5,498,498,3
20140501|2014-05-13 02:00,13,498,498,498,498,5
20140501|2014-05-13 03:00,13,499.5,499.5,499.5,499.5,24
20140501|2014-05-13 04:00,13,499.5,499.5,499.5,499.5,1
20140501|2014-05-13 07:00,13,500,500.25,500,500.25,8
20140501|2014-05-13 07:30,13,501.25,501.5,501,501.5,24
20140501|2014-05-13 08:30,13,501.25,501.5,498.25,499.75,97
20140501|2014-05-13 09:00,13,499.75,502.25,499.75,502,149
20140501|2014-05-13 09:30,13,501.75,501.75,500,500.25,168
20140501|2014-05-13 10:00,13,499.5,500.75,499.25,500,88
20140501|2014-05-13 10:30,13,499.75,499.75,498,499.5,30
20140501|2014-05-13 11:00,13,499.75,501.5,499.75,501,42
20140501|2014-05-13 11:30,13,501.5,501.5,500.5,500.5,68
20140501|2014-05-13 12:00,13,500.5,502.25,500.5,502.25,19
20140501|2014-05-13 12:30,13,502,502.25,500.75,501.75,41
20140501|2014-05-13 13:00,13,502,503.75,502,502.75,46
20140501|2014-05-13 19:00,14,503.25,503.5,503.25,503.25,9
20140501|2014-05-14 02:00,14,505.5,505.5,505.5,505.5,1
20140501|2014-05-14 07:00,14,504.75,504.75,504.5,504.5,6
20140501|2014-05-14 08:30,14,503.75,503.75,498.75,498.75,66
20140501|2014-05-14 09:00,14,498.75,499.25,498.75,499,8
20140501|2014-05-14 09:30,14,499.25,499.5,499.25,499.5,12
20140501|2014-05-14 10:00,14,501,501,499,499,17
20140501|2014-05-14 10:30,14,499.25,499.5,498,499,10
20140501|2014-05-14 11:00,14,498.5,501.25,498.5,499.75,28
20140501|2014-05-14 11:30,14,499.75,499.75,499.5,499.5,23
20140701|2013-12-03 04:00,3,440.5,440.5,440.5,440.5,4
20140701|2013-12-03 04:30,3,440,440,439.5,439.5,2
20140701|2013-12-03 05:30,3,439.5,439.5,439.5,439.5,1
20140701|2013-12-03 06:00,3,439.5,439.5,439.5,439.5,2
20140701|2013-12-03 06:30,3,439.75,439.75,439.25,439.25,7
20140701|2013-12-03 07:00,3,439,439.25,438.5,438.75,46
20140701|2013-12-03 07:30,3,438.75,439,438.5,438.75,13
20140701|2013-12-03 08:30,3,438.75,442.5,438.75,442,431
20140701|2013-12-03 09:00,3,442.25,443,441.5,442.25,353
20140701|2013-12-03 09:30,3,442.25,445,442,443.5,738
20140701|2013-12-03 10:00,3,443.5,444.5,443.25,443.25,299
20140701|2013-12-03 10:30,3,443.25,443.75,443,443,107
20140701|2013-12-03 11:00,3,443,443.5,442.5,443.5,79
20140701|2013-12-03 11:30,3,443.25,444.75,443.25,444,452
20140701|2013-12-03 12:00,3,444.25,444.75,444,444.5,195
20140701|2013-12-03 12:30,3,444.25,446,444.25,445.5,479
20140701|2013-12-03 13:00,3,445.75,447.5,445.5,447,1093
20140701|2013-12-03 19:00,4,446.75,446.75,446,446.5,104
20140701|2013-12-03 19:30,4,446.75,447,446.75,447,14
20140701|2013-12-03 21:00,4,447.5,447.5,447.5,447.5,1
20140701|2013-12-03 21:30,4,447.5,448.75,447.5,448.75,190
20140701|2013-12-03 22:00,4,448.5,449,448.5,448.75,200
20140701|2013-12-03 23:00,4,448.75,448.75,448.5,448.5,3
20140701|2013-12-03 23:30,4,448.25,448.25,448.25,448.25,4
20140701|2013-12-04 00:00,4,448.25,448.75,448.25,448.75,11
20140701|2013-12-04 00:30,4,448.75,448.75,448.75,448.75,2
20140701|2013-12-04 01:00,4,448.5,449,448.5,449,24
20140701|2013-12-04 01:30,4,448.5,448.5,446.5,446.5,112
20140701|2013-12-04 02:00,4,447.5,447.5,445.75,445.75,13
20140701|2013-12-04 02:30,4,445.25,445.25,442,442.75,106
20140701|2013-12-04 03:00,4,442.75,444.25,442.5,443.75,62
20140701|2013-12-04 03:30,4,443.75,444.5,443.75,444.5,3
20140701|2013-12-04 04:00,4,444.5,444.75,444,444.25,27
20140701|2013-12-04 04:30,4,443.5,444.25,443.25,444.25,31
20140701|2013-12-04 05:00,4,444.25,444.5,444.25,444.5,12
20140701|2013-12-04 05:30,4,445.25,448.25,445.25,448.25,91
20140701|2013-12-04 06:00,4,448.25,449,448.25,448.25,111
20140701|2013-12-04 06:30,4,448.5,448.75,448,448.5,86
20140701|2013-12-04 07:00,4,447.75,448,446.75,447.5,134
20140701|2013-12-04 07:30,4,447,447,443.5,445.25,210
20140701|2013-12-04 08:30,4,445.25,449,444,448.75,1922
20140701|2013-12-04 09:00,4,448.75,452.25,448.5,451.25,1111
20140701|2013-12-04 09:30,4,451.5,454.75,451,451.25,1542
20140701|2013-12-04 10:00,4,451,452,450.75,451.25,273
20140701|2013-12-04 10:30,4,451.5,452.25,451,451.75,297
20140701|2013-12-04 11:00,4,451.5,451.5,450.25,451,430
20140701|2013-12-04 11:30,4,451,451.5,450,450.25,459
20140701|2013-12-04 12:00,4,450.25,451.5,449.5,451,463
20140701|2013-12-04 12:30,4,450.75,451.75,450.25,451.75,356
20140701|2013-12-04 13:00,4,451.5,451.75,450.5,451.75,722
20140701|2013-12-04 19:00,5,451,451,450,450,113
20140701|2013-12-04 19:30,5,450,450,449.75,450,37
20140701|2013-12-04 20:00,5,449.5,449.5,449.5,449.5,7
20140701|2013-12-04 21:00,5,450,450,450,450,8
20140701|2013-12-04 21:30,5,450,450,450,450,2
20140701|2013-12-04 22:00,5,450,450.25,450,450.25,6
20140701|2013-12-04 22:30,5,450.25,450.25,450.25,450.25,2
20140701|2013-12-05 00:00,5,450.5,450.5,450.5,450.5,1
20140701|2013-12-05 01:00,5,450.25,450.5,450,450.25,51
20140701|2013-12-05 01:30,5,450.25,450.25,450.25,450.25,10
20140701|2013-12-05 02:00,5,450.5,450.5,450.25,450.25,8
20140701|2013-12-05 02:30,5,450.25,450.25,448.75,448.75,14
20140701|2013-12-05 03:00,5,448.5,448.75,448.5,448.75,15
20140701|2013-12-05 03:30,5,448.5,448.5,447.25,448,32
20140701|2013-12-05 04:00,5,448.25,448.25,448.25,448.25,3
20140701|2013-12-05 04:30,5,447.75,447.75,447.75,447.75,7
20140701|2013-12-05 05:30,5,447.5,447.75,447.5,447.75,24
20140701|2013-12-05 06:00,5,447.75,447.75,447.75,447.75,21
20140701|2013-12-05 06:30,5,447.75,448,447.5,447.5,14
20140701|2013-12-05 07:00,5,447.25,448,447,447.25,102
20140701|2013-12-05 07:30,5,447.25,447.5,446,446.5,58
20140701|2013-12-05 08:30,5,448,448.5,446.75,448.25,898
20140701|2013-12-05 09:00,5,448,448.5,446.5,447.5,227
20140701|2013-12-05 09:30,5,447.25,449.5,447,449.5,449
20140701|2013-12-05 10:00,5,449.75,450.75,449.25,450.75,371
20140701|2013-12-05 10:30,5,450.5,452.5,450.25,451,590
20140701|2013-12-05 11:00,5,451.25,452,450.75,451,256
20140701|2013-12-05 11:30,5,451.25,452.5,450.75,450.75,146
20140701|2013-12-05 12:00,5,450.75,451,450,450,405
20140701|2013-12-05 12:30,5,450,450.75,450,450.75,145
20140701|2013-12-05 13:00,5,450.25,451,448.5,448.75,610
20140701|2013-12-05 19:00,6,449,449,448,448.25,74
20140701|2013-12-05 19:30,6,448.25,448.5,448.25,448.25,8
20140701|2013-12-05 20:00,6,448.5,448.5,448.5,448.5,2
20140701|2013-12-05 20:30,6,448.25,448.25,447,447,31
20140701|2013-12-05 21:00,6,447.5,447.5,447.25,447.25,2
20140701|2013-12-05 22:30,6,447.75,447.75,447.75,447.75,1
20140701|2013-12-06 00:00,6,447.75,447.75,447.5,447.5,3
20140701|2013-12-06 00:30,6,447.75,447.75,447.75,447.75,5
20140701|2013-12-06 02:00,6,448.75,450,448.75,450,124
20140701|2013-12-06 02:30,6,450,450.75,450,450.5,41
20140701|2013-12-06 03:00,6,450.5,450.5,450.5,450.5,23
20140701|2013-12-06 03:30,6,450.5,451.25,450.5,451.25,15
20140701|2013-12-06 04:00,6,451,451.25,451,451,10
20140701|2013-12-06 04:30,6,451.25,451.5,451,451.25,15
20140701|2013-12-06 05:00,6,451.5,452,451.5,451.75,59
20140701|2013-12-06 05:30,6,451.25,451.25,450.75,450.75,116
20140701|2013-12-06 06:30,6,450,450,450,450,1
20140701|2013-12-06 07:00,6,449.25,449.5,448.5,448.5,162
20140701|2013-12-06 07:30,6,448.75,448.75,448.25,448.75,11
20140701|2013-12-06 08:30,6,448.5,449.25,446.5,447,240
20140701|2013-12-06 09:00,6,446.75,447.25,446,446.5,242
20140701|2013-12-06 09:30,6,446.5,447.5,446,447.5,146
20140701|2013-12-06 10:00,6,447.5,447.5,446,446.75,146
20140701|2013-12-06 10:30,6,446.5,448,446.25,447.75,138
20140701|2013-12-06 11:00,6,447.5,450.5,447.5,448.25,380
20140701|2013-12-06 11:30,6,448.25,449,446.5,446.75,189
20140701|2013-12-06 12:00,6,446.75,447.25,446,446.75,506
20140701|2013-12-06 12:30,6,446.5,448,446.25,448,128
20140701|2013-12-06 13:00,6,447.5,450.5,447.5,450.5,550
20140701|2013-12-08 19:00,9,449.5,450.75,449.25,449.5,123
20140701|2013-12-08 19:30,9,450,450.25,450,450,30
20140701|2013-12-08 20:00,9,450,450,450,450,2
20140701|2013-12-08 21:30,9,450,450.5,450,450.5,5
20140701|2013-12-08 22:00,9,451,451,451,451,2
20140701|2013-12-08 23:00,9,450.5,450.5,450.5,450.5,1
20140701|2013-12-08 23:30,9,451,451,451,451,1
20140701|2013-12-09 00:00,9,451,451,451,451,4
20140701|2013-12-09 00:30,9,451.25,451.25,451.25,451.25,2
20140701|2013-12-09 01:00,9,451,451.25,451,451.25,9
20140701|2013-12-09 02:00,9,451.5,451.5,451,451,3
20140701|2013-12-09 02:30,9,451.25,451.5,451.25,451.25,4
20140701|2013-12-09 03:00,9,450.75,451.25,450.75,451.25,5
20140701|2013-12-09 03:30,9,451.25,451.25,451.25,451.25,3
20140701|2013-12-09 04:00,9,451,451.25,451,451.25,3
20140701|2013-12-09 04:30,9,451.5,451.5,451.25,451.25,12
20140701|2013-12-09 05:00,9,451.25,452.25,451,452,100
20140701|2013-12-09 05:30,9,451.75,451.75,451.25,451.25,6
20140701|2013-12-09 06:00,9,452,452,452,452,1
20140701|2013-12-09 06:30,9,452,452,450.75,450.75,136
20140701|2013-12-09 07:00,9,450.5,450.5,449.5,449.5,780
20140701|2013-12-09 07:30,9,449,449.5,448.75,449.5,91
20140701|2013-12-09 08:30,9,449.75,452.5,449.25,451.25,986
20140701|2013-12-09 09:00,9,451.25,451.25,450.5,451.25,184
20140701|2013-12-09 09:30,9,451.25,451.25,447.75,448.5,449
20140701|2013-12-09 10:00,9,448.75,449.75,448.25,449.75,101
20140701|2013-12-09 10:30,9,450,453,449.75,452.5,259
20140701|2013-12-09 11:00,9,452.5,453.5,451.75,452,221
20140701|2013-12-09 11:30,9,452,452.5,451.75,452.5,252
20140701|2013-12-09 12:00,9,452.5,453.25,452,453,131
20140701|2013-12-09 12:30,9,453,453.25,452.5,452.5,237
20140701|2013-12-09 13:00,9,452.25,453.75,452.25,453.5,318
20140701|2013-12-09 19:00,10,452.75,453,452.5,452.75,58
20140701|2013-12-09 19:30,10,452.5,452.5,452.5,452.5,4
20140701|2013-12-09 20:00,10,452.5,452.5,452.5,452.5,1
20140701|2013-12-09 20:30,10,452.25,452.25,452.25,452.25,1
20140701|2013-12-09 21:00,10,452.5,452.5,452.5,452.5,3
20140701|2013-12-09 22:00,10,453,453,453,453,2
20140701|2013-12-09 22:30,10,453,453,452.75,452.75,9
20140701|2013-12-09 23:00,10,453,453,453,453,1
20140701|2013-12-09 23:30,10,453,453,453,453,2
20140701|2013-12-10 00:00,10,453,453,453,453,2
20140701|2013-12-10 01:00,10,453,453,453,453,1
20140701|2013-12-10 01:30,10,453,453,453,453,3
20140701|2013-12-10 02:00,10,452.75,453,452.5,452.75,95
20140701|2013-12-10 02:30,10,452.75,452.75,452.5,452.5,6
20140701|2013-12-10 03:00,10,452,452,450.25,450.5,23
20140701|2013-12-10 03:30,10,450.5,450.75,450.5,450.75,3
20140701|2013-12-10 04:00,10,450.75,451,450.5,451,12
20140701|2013-12-10 04:30,10,451.25,451.25,451.25,451.25,4
20140701|2013-12-10 05:00,10,451,451,451,451,4
20140701|2013-12-10 05:30,10,451.5,451.5,451.25,451.5,37
20140701|2013-12-10 06:00,10,451.5,451.75,451.25,451.5,15
20140701|2013-12-10 06:30,10,451.5,451.75,451.5,451.75,12
20140701|2013-12-10 07:00,10,451.5,451.75,451.25,451.75,25
20140701|2013-12-10 07:30,10,451.75,451.75,451,451.75,11
20140701|2013-12-10 08:30,10,451.5,452.25,450,451.25,826
20140701|2013-12-10 09:00,10,451,452.25,450.75,452,181
20140701|2013-12-10 09:30,10,451.75,453.25,451.5,452.75,334
20140701|2013-12-10 10:00,10,453,454.25,453,453,409
20140701|2013-12-10 10:30,10,452.75,454,452.5,453.5,336
20140701|2013-12-10 11:00,10,454.25,456,446,448.75,1703
20140701|2013-12-10 11:30,10,449,451.75,448.75,451.25,633
20140701|2013-12-10 12:00,10,451,451.25,449,449.5,156
20140701|2013-12-10 12:30,10,449.5,451.75,449.5,451.25,291
20140701|2013-12-10 13:00,10,451.25,452,450.5,451.5,435
20140701|2013-12-10 19:00,11,451.5,451.5,450.75,450.75,13
20140701|2013-12-10 19:30,11,450.25,450.75,450.25,450.5,12
20140701|2013-12-10 20:00,11,450.5,450.5,450,450,8
20140701|2013-12-10 20:30,11,449.75,449.75,449.5,449.75,5
20140701|2013-12-10 21:00,11,450,450.25,450,450,5
20140701|2013-12-10 21:30,11,450.5,450.5,450.5,450.5,14
20140701|2013-12-11 00:00,11,450.75,451.5,450.75,451.5,6
20140701|2013-12-11 01:00,11,452,452.25,452,452.25,4
20140701|2013-12-11 02:30,11,451.75,451.75,451.75,451.75,5
20140701|2013-12-11 03:00,11,452,452.25,452,452.25,7
20140701|2013-12-11 03:30,11,452.75,452.75,452.75,452.75,3
20140701|2013-12-11 04:00,11,452.75,453,452.75,452.75,36
20140701|2013-12-11 04:30,11,453,453,453,453,2
20140701|2013-12-11 05:00,11,453.25,453.5,453.25,453.5,35
20140701|2013-12-11 05:30,11,453.25,453.5,453,453.5,8
20140701|2013-12-11 06:00,11,453.5,453.5,453.5,453.5,51
20140701|2013-12-11 06:30,11,452.5,452.5,452,452,12
20140701|2013-12-11 07:00,11,452,452,451.5,451.5,21
20140701|2013-12-11 07:30,11,451.75,451.75,451.5,451.5,13
20140701|2013-12-11 08:30,11,451.75,452.25,449.75,452,312
20140701|2013-12-11 09:00,11,452,452.5,451.5,452.25,752
20140701|2013-12-11 09:30,11,452.5,454.25,452.25,453.25,922
20140701|2013-12-11 10:00,11,453.5,453.75,453.25,453.75,248
20140701|2013-12-11 10:30,11,453.75,454,453.25,453.5,245
20140701|2013-12-11 11:00,11,453.75,454.25,453.25,454,252
20140701|2013-12-11 11:30,11,453.75,454.25,453.75,454,178
20140701|2013-12-11 12:00,11,454,454.5,454,454,109
20140701|2013-12-11 12:30,11,454.25,455,453.75,454.25,326
20140701|2013-12-11 13:00,11,454.25,455,454,455,465
20140701|2013-12-11 19:00,12,454.25,454.25,452.75,452.75,73
20140701|2013-12-11 19:30,12,453.25,453.25,453,453,3
20140701|2013-12-11 20:30,12,453.25,453.25,453.25,453.25,1
20140701|2013-12-11 21:00,12,453.25,453.25,453.25,453.25,1
20140701|2013-12-12 00:30,12,453.5,453.5,453.5,453.5,7
20140701|2013-12-12 01:00,12,453.75,454.25,453.75,454.25,24
20140701|2013-12-12 01:30,12,454,454,454,454,9
20140701|2013-12-12 02:00,12,453.5,454,453.5,453.5,11
20140701|2013-12-12 02:30,12,454,454,453.75,454,11
20140701|2013-12-12 03:00,12,453.5,453.5,452.25,452.25,43
20140701|2013-12-12 03:30,12,452,452.25,452,452.25,6
20140701|2013-12-12 04:00,12,452,452.75,452,452.75,6
20140701|2013-12-12 04:30,12,452.5,452.5,452.5,452.5,6
20140701|2013-12-12 05:00,12,452.5,452.75,452.5,452.75,3
20140701|2013-12-12 05:30,12,452.5,452.75,452.5,452.75,7
20140701|2013-12-12 06:00,12,452.75,452.75,452.75,452.75,1
20140701|2013-12-12 06:30,12,452.75,452.75,452,452.75,26
20140701|2013-12-12 07:00,12,452.5,452.5,451.25,451.5,47
20140701|2013-12-12 07:30,12,451.75,453.5,451.75,453.5,18
20140701|2013-12-12 08:30,12,452.75,453.75,449.25,449.5,727
20140701|2013-12-12 09:00,12,449.5,449.75,449,449.5,364
20140701|2013-12-12 09:30,12,449.5,449.5,447,448,351
20140701|2013-12-12 10:00,12,448.25,448.5,445.25,445.5,655
20140701|2013-12-12 10:30,12,445.5,445.75,443.25,443.5,1332
20140701|2013-12-12 11:00,12,443.5,446.5,443,446,549
20140701|2013-12-12 11:30,12,446,447.75,445.5,447.25,317
20140701|2013-12-12 12:00,12,447.5,448.5,447.25,447.75,911
20140701|2013-12-12 12:30,12,447.5,448.5,447,447.5,230
20140701|2013-12-12 13:00,12,447.5,449.5,447.5,449,260
20140701|2013-12-12 19:00,13,448.25,449.5,448.25,449,46
20140701|2013-12-12 19:30,13,449,449,449,449,1
20140701|2013-12-12 20:30,13,449,449,449,449,2
20140701|2013-12-12 21:30,13,449.25,449.25,449.25,449.25,3
20140701|2013-12-12 22:00,13,449,449,449,449,1
20140701|2013-12-12 23:30,13,448.5,448.75,448.5,448.75,18
20140701|2013-12-13 00:00,13,448.75,448.75,448.75,448.75,1
20140701|2013-12-13 00:30,13,448.5,448.5,448.5,448.5,3
20140701|2013-12-13 01:00,13,448.25,448.25,448.25,448.25,1
20140701|2013-12-13 01:30,13,448.5,448.5,448.5,448.5,2
20140701|2013-12-13 02:00,13,448.75,449.25,448.5,449.25,14
20140701|2013-12-13 02:30,13,449.25,449.25,447.25,447.25,18
20140701|2013-12-13 03:00,13,447.25,447.75,447,447.25,21
20140701|2013-12-13 03:30,13,447.25,447.5,447.25,447.5,27
20140701|2013-12-13 04:00,13,447.5,447.5,446.75,447.25,73
20140701|2013-12-13 04:30,13,447.25,447.5,446.75,446.75,60
20140701|2013-12-13 05:00,13,446.75,447.5,446.75,447.5,36
20140701|2013-12-13 05:30,13,447.5,447.5,446.75,446.75,119
20140701|2013-12-13 06:00,13,446.75,447,446.75,447,16
20140701|2013-12-13 06:30,13,447,447,446.75,446.75,25
20140701|2013-12-13 07:00,13,446.75,446.75,446.25,446.75,21
20140701|2013-12-13 07:30,13,446.75,446.75,446,446,23
20140701|2013-12-13 08:30,13,446.25,446.5,443.25,444.75,569
20140701|2013-12-13 09:00,13,444.75,445,443.75,444.25,168
20140701|2013-12-13 09:30,13,444.25,446,443.5,444.5,257
20140701|2013-12-13 10:00,13,444.5,445.5,443.75,445,157
20140701|2013-12-13 10:30,13,444.75,445.25,444,444,217
20140701|2013-12-13 11:00,13,444,444.5,443.5,443.5,315
20140701|2013-12-13 11:30,13,443.5,444,443.25,443.75,555
20140701|2013-12-13 12:00,13,443.75,443.75,442.5,442.5,193
20140701|2013-12-13 12:30,13,442.75,443,441.25,441.25,627
20140701|2013-12-13 13:00,13,441.5,441.75,440,440.25,568
20140701|2013-12-15 19:00,16,440.75,441.5,439.25,439.25,133
20140701|2013-12-15 19:30,16,439.25,439.25,439.25,439.25,25
20140701|2013-12-15 20:00,16,439.25,439.25,439,439,37
20140701|2013-12-15 20:30,16,439.5,439.5,439,439,4
20140701|2013-12-15 21:00,16,439,439,438.75,438.75,33
20140701|2013-12-15 21:30,16,438.5,438.75,438.25,438.25,10
20140701|2013-12-15 22:00,16,438,438,438,438,2
20140701|2013-12-15 22:30,16,438,438,438,438,2
20140701|2013-12-15 23:00,16,437.75,437.75,437.5,437.5,15
20140701|2013-12-16 00:30,16,437.5,437.5,437.25,437.25,20
20140701|2013-12-16 01:00,16,438,438,437.5,438,5
20140701|2013-12-16 01:30,16,437.75,438,437.75,438,49
20140701|2013-12-16 02:00,16,438,438,438,438,22
20140701|2013-12-16 02:30,16,437.5,437.5,437.5,437.5,11
20140701|2013-12-16 03:00,16,437.75,438,437.5,438,16
20140701|2013-12-16 03:30,16,437.75,437.75,437.5,437.5,2
20140701|2013-12-16 04:00,16,437.5,437.5,437.25,437.25,12
20140701|2013-12-16 04:30,16,437.25,437.25,436.5,436.75,439
20140701|2013-12-16 05:00,16,436.75,437,436.5,436.5,14
20140701|2013-12-16 05:30,16,436.5,436.5,436.25,436.5,245
20140701|2013-12-16 06:00,16,436.5,437,436.5,437,23
20140701|2013-12-16 06:30,16,437,437,436.25,436.25,22
20140701|2013-12-16 07:00,16,436.5,436.75,436.5,436.75,16
20140701|2013-12-16 07:30,16,437,437,436.75,437,36
20140701|2013-12-16 08:30,16,437,437.25,436.25,436.25,462
20140701|2013-12-16 09:00,16,436.25,437.25,436.25,437,344
20140701|2013-12-16 09:30,16,437.25,437.75,435.5,436.5,556
20140701|2013-12-16 10:00,16,436.5,438.25,436.5,438.25,243
20140701|2013-12-16 10:30,16,438.5,441.25,438,440.75,840
20140701|2013-12-16 11:00,16,441,441,438.5,438.5,181
20140701|2013-12-16 11:30,16,439,440,438.75,438.75,157
20140701|2013-12-16 12:00,16,438.5,440,438.25,439.5,96
20140701|2013-12-16 12:30,16,439.5,440,439,440,126
20140701|2013-12-16 13:00,16,439.75,439.75,438,438,153
20140701|2013-12-16 19:00,17,438.25,438.25,437.25,437.75,61
20140701|2013-12-16 19:30,17,437.5,437.5,437.25,437.25,7
20140701|2013-12-16 20:00,17,437.25,437.75,437.25,437.5,107
20140701|2013-12-16 21:00,17,437.25,437.25,437.25,437.25,1
20140701|2013-12-16 21:30,17,437.25,437.25,437.25,437.25,3
20140701|2013-12-16 22:00,17,437.25,437.25,437.25,437.25,1
20140701|2013-12-16 23:30,17,437.75,438.25,437.75,438.25,9
20140701|2013-12-17 00:00,17,438.5,438.5,438.5,438.5,9
20140701|2013-12-17 00:30,17,439,439,439,439,1
20140701|2013-12-17 01:00,17,439.25,439.5,439.25,439.5,7
20140701|2013-12-17 01:30,17,439.75,439.75,439.75,439.75,2
20140701|2013-12-17 02:00,17,439.5,439.5,439,439,6
20140701|2013-12-17 02:30,17,439,439,437.5,437.5,17
20140701|2013-12-17 03:00,17,437.25,437.25,437.25,437.25,1
20140701|2013-12-17 04:00,17,438.5,439.25,438,438,12
20140701|2013-12-17 04:30,17,438.25,438.25,438.25,438.25,1
20140701|2013-12-17 05:00,17,437.75,437.75,437.75,437.75,6
20140701|2013-12-17 06:00,17,437.5,437.75,437.5,437.75,10
20140701|2013-12-17 06:30,17,438,438.5,437.75,438.5,64
20140701|2013-12-17 07:00,17,438.25,439.25,437.75,439.25,48
20140701|2013-12-17 07:30,17,438.75,439.75,438.75,439,269
20140701|2013-12-17 08:30,17,438.75,440.5,437.5,439.75,1409
20140701|2013-12-17 09:00,17,439.75,440.75,439.75,440.25,283
20140701|2013-12-17 09:30,17,440.5,442.25,439.25,441.5,565
20140701|2013-12-17 10:00,17,441.75,442.75,441.5,442.5,236
20140701|2013-12-17 10:30,17,442.25,444,442,443.5,536
20140701|2013-12-17 11:00,17,443.25,443.5,442.25,443.25,209
20140701|2013-12-17 11:30,17,442.5,442.75,442,442.5,82
20140701|2013-12-17 12:00,17,442.75,442.75,442,442,66
20140701|2013-12-17 12:30,17,442.25,442.25,441.5,441.75,85
20140701|2013-12-17 13:00,17,442,442.75,441,442,336
20140701|2013-12-17 19:00,18,440.75,441.5,440.75,441.5,25
20140701|2013-12-17 19:30,18,441.5,441.5,441.25,441.25,15
20140701|2013-12-17 20:30,18,441.25,441.25,441.25,441.25,1
20140701|2013-12-17 21:30,18,441.25,441.25,441.25,441.25,3
20140701|2013-12-17 23:00,18,441.25,441.25,441.25,441.25,1
20140701|2013-12-17 23:30,18,441.5,441.5,441.5,441.5,25
20140701|2013-12-18 00:00,18,441.5,441.5,441.5,441.5,2
20140701|2013-12-18 00:30,18,441.5,441.75,441.5,441.75,4
20140701|2013-12-18 01:00,18,442,442,441.75,441.75,34
20140701|2013-12-18 01:30,18,441.75,442,441.75,442,2
20140701|2013-12-18 02:00,18,442,442,441.5,442,11
20140701|2013-12-18 03:00,18,441.75,441.75,441.75,441.75,5
20140701|2013-12-18 03:30,18,441.75,442.25,441.5,442.25,26
20140701|2013-12-18 04:00,18,441.75,441.75,441.5,441.5,2
20140701|2013-12-18 04:30,18,441.75,442.25,441.75,442.25,6
20140701|2013-12-18 05:00,18,442,442,441.75,442,14
20140701|2013-12-18 06:00,18,441.75,441.75,441.5,441.5,12
20140701|2013-12-18 06:30,18,441.5,442.25,441.5,442.25,5
20140701|2013-12-18 07:00,18,442,442,441.75,441.75,22
20140701|2013-12-18 07:30,18,441.75,442,441,441,45
20140701|2013-12-18 08:30,18,441.5,445,440.25,443.75,1602
20140701|2013-12-18 09:00,18,443.75,444,442.25,442.5,481
20140701|2013-12-18 09:30,18,442.5,444.25,442.5,444,287
20140701|2013-12-18 10:00,18,444,444.25,442.25,442.5,212
20140701|2013-12-18 10:30,18,442.25,442.25,438.5,438.75,509
20140701|2013-12-18 11:00,18,438.75,439.25,438.25,438.75,261
20140701|2013-12-18 11:30,18,438.75,440.25,438.5,440.25,292
20140701|2013-12-18 12:00,18,440.25,440.75,440,440.25,234
20140701|2013-12-18 12:30,18,440.25,440.5,439.75,440,458
20140701|2013-12-18 13:00,18,439.75,441,439.75,440.75,558
20140701|2013-12-18 19:00,19,440.5,440.5,439.75,440.25,106
20140701|2013-12-18 19:30,19,440,440,439.5,439.5,15
20140701|2013-12-18 20:00,19,439.75,439.75,439.75,439.75,15
20140701|2013-12-18 21:30,19,439.75,439.75,439.75,439.75,4
20140701|2013-12-18 22:00,19,439.75,439.75,439.75,439.75,1
20140701|2013-12-18 23:00,19,439.75,439.75,439.75,439.75,2
20140701|2013-12-18 23:30,19,440.25,440.25,440,440,2
20140701|2013-12-19 01:00,19,440.25,440.25,440.25,440.25,2
20140701|2013-12-19 01:30,19,439.75,439.75,439.75,439.75,1
20140701|2013-12-19 02:30,19,440.5,440.5,440.5,440.5,33
20140701|2013-12-19 03:00,19,441,441,441,441,2
20140701|2013-12-19 03:30,19,441.25,441.25,439.75,439.75,41
20140701|2013-12-19 04:00,19,440.25,440.75,440.25,440.75,9
20140701|2013-12-19 05:00,19,440.25,440.5,440.25,440.5,6
20140701|2013-12-19 05:30,19,440,440.25,440,440.25,2
20140701|2013-12-19 06:00,19,440.75,440.75,440.5,440.5,6
20140701|2013-12-19 06:30,19,440.75,441,440.75,440.75,7
20140701|2013-12-19 07:00,19,440.75,441.5,440.5,441.5,36
20140701|2013-12-19 07:30,19,441.25,441.5,441,441.5,40
20140701|2013-12-19 08:30,19,441.5,444.5,441,443.25,556
20140701|2013-12-19 09:00,19,443.5,443.5,441.75,442.25,168
20140701|2013-12-19 09:30,19,442.5,444,441.75,444,350
20140701|2013-12-19 10:00,19,444,445,444,444.5,302
20140701|2013-12-19 10:30,19,444.5,445.25,443.5,443.5,255
20140701|2013-12-19 11:00,19,443.5,444.25,443.25,443.75,135
20140701|2013-12-19 11:30,19,443.75,444,443.25,443.75,229
20140701|2013-12-19 12:00,19,443.75,444,442.75,443.75,390
20140701|2013-12-19 12:30,19,444,445.5,443.5,444.75,206
20140701|2013-12-19 13:00,19,445,446,444.75,446,551
20140701|2013-12-19 19:00,20,445,445,444,444.5,84
20140701|2013-12-19 19:30,20,444,444,444,444,2
20140701|2013-12-19 21:00,20,444.5,444.75,444.5,444.75,6
20140701|2013-12-19 21:30,20,444.75,444.75,444.75,444.75,4
20140701|2013-12-19 22:00,20,444.75,444.75,444.75,444.75,1
20140701|2013-12-20 00:00,20,444.25,444.25,444.25,444.25,1
20140701|2013-12-20 00:30,20,444,444,443.75,443.75,13
20140701|2013-12-20 02:00,20,444,444,444,444,21
20140701|2013-12-20 02:30,20,444.25,444.25,444,444,11
20140701|2013-12-20 03:00,20,443.75,443.75,443.25,443.25,9
20140701|2013-12-20 03:30,20,443.25,443.25,443,443,20
20140701|2013-12-20 04:30,20,443.5,444.5,443.5,443.5,22
20140701|2013-12-20 05:00,20,443,443,443,443,3
20140701|2013-12-20 05:30,20,443.5,443.5,443.5,443.5,3
20140701|2013-12-20 06:00,20,443,443,443,443,2
20140701|2013-12-20 06:30,20,443.25,443.5,443.25,443.5,13
20140701|2013-12-20 07:00,20,443.5,443.75,443.25,443.5,82
20140701|2013-12-20 07:30,20,443.5,444.5,443.5,444.5,80
20140701|2013-12-20 08:30,20,445,446.5,444,446.5,767
20140701|2013-12-20 09:00,20,446.5,448,446.5,447.5,593
20140701|2013-12-20 09:30,20,447.25,448,446,447,281
20140701|2013-12-20 10:00,20,447.25,448,447,447,248
20140701|2013-12-20 10:30,20,446.75,447,446.25,446.25,308
20140701|2013-12-20 11:00,20,446.25,447.25,446,446.75,119
20140701|2013-12-20 11:30,20,446.5,446.75,445.75,446.25,88
20140701|2013-12-20 12:00,20,446,447.5,446,447.5,114
20140701|2013-12-20 12:30,20,447,448,447,447.75,439
20140701|2013-12-20 13:00,20,447.25,449.5,446.75,449,897
20140701|2013-12-22 19:00,23,447.5,448.25,447,448,92
20140701|2013-12-22 20:00,23,448,448,448,448,2
20140701|2013-12-22 20:30,23,447.5,447.5,447,447,3
20140701|2013-12-22 21:00,23,447.25,447.5,447,447.5,29
20140701|2013-12-22 21:30,23,447.5,447.5,447.5,447.5,3
20140701|2013-12-22 23:30,23,447.75,447.75,447.75,447.75,2
20140701|2013-12-23 01:00,23,447.75,448,447.75,448,2
20140701|2013-12-23 03:30,23,448.25,448.25,448.25,448.25,19
20140701|2013-12-23 04:00,23,448.25,448.25,448,448,10
20140701|2013-12-23 04:30,23,448.25,448.25,448.25,448.25,4
20140701|2013-12-23 05:00,23,448.5,448.5,448.5,448.5,4
20140701|2013-12-23 05:30,23,448.5,448.75,448.5,448.75,6
20140701|2013-12-23 06:00,23,448.75,449,448.75,449,13
20140701|2013-12-23 06:30,23,449,449,448.75,448.75,56
20140701|2013-12-23 07:00,23,448.75,449,448.5,448.75,108
20140701|2013-12-23 07:30,23,448.25,448.75,447.5,448.75,46
20140701|2013-12-23 08:30,23,448,450,447.5,449.75,466
20140701|2013-12-23 09:00,23,449.5,450,449.5,450,507
20140701|2013-12-23 09:30,23,449.75,450,448.25,448.75,584
20140701|2013-12-23 10:00,23,448.75,450.75,448.5,450,467
20140701|2013-12-23 10:30,23,449.75,450,448.75,448.75,154
20140701|2013-12-23 11:00,23,448.75,449.5,448,449.5,161
20140701|2013-12-23 11:30,23,449.25,450,449,450,200
20140701|2013-12-23 12:00,23,449.75,450,449.25,449.25,100
20140701|2013-12-23 12:30,23,449.5,449.5,448.5,449,233
20140701|2013-12-23 13:00,23,449.25,450.25,449,449,443
20140701|2013-12-23 19:00,24,449,449,448.5,449,84
20140701|2013-12-23 20:00,24,448.25,448.5,448.25,448.5,11
20140701|2013-12-23 20:30,24,448.25,448.25,448.25,448.25,1
20140701|2013-12-23 21:00,24,447.75,447.75,447.25,447.25,29
20140701|2013-12-23 21:30,24,447.25,448.25,447.25,448.25,23
20140701|2013-12-23 22:00,24,448.5,448.5,448.5,448.5,1
20140701|2013-12-23 23:00,24,448.25,448.25,448.25,448.25,4
20140701|2013-12-24 00:00,24,448.25,448.25,448.25,448.25,1
20140701|2013-12-24 00:30,24,448.5,448.75,448.5,448.75,25
20140701|2013-12-24 02:30,24,449,449.25,449,449.25,6
20140701|2013-12-24 04:00,24,449.25,449.25,449.25,449.25,6
20140701|2013-12-24 04:30,24,449.25,449.5,449.25,449.5,12
20140701|2013-12-24 05:00,24,449.25,449.75,449.25,449.75,53
20140701|2013-12-24 05:30,24,449.5,449.75,449.5,449.75,39
20140701|2013-12-24 06:00,24,449.5,449.75,449.5,449.75,6
20140701|2013-12-24 06:30,24,449,449,449,449,1
20140701|2013-12-24 07:00,24,448.75,449,448,448,86
20140701|2013-12-24 07:30,24,448,448,447.75,447.75,14
20140701|2013-12-24 08:30,24,448,449,448,448.75,224
20140701|2013-12-24 09:00,24,448.5,449.25,448.25,448.5,109
20140701|2013-12-24 09:30,24,448.5,449.75,448.5,449.25,95
20140701|2013-12-24 10:00,24,449.5,450.25,449.5,449.5,192
20140701|2013-12-24 10:30,24,449.5,450.25,449.5,449.75,168
20140701|2013-12-24 11:00,24,449.5,450,449.5,450,41
20140701|2013-12-24 11:30,24,449.5,450,448.5,449.75,156
20140701|2013-12-26 08:30,26,447.75,447.75,442,444.75,536
20140701|2013-12-26 09:00,26,444.5,444.75,443.75,444.25,94
20140701|2013-12-26 09:30,26,444.25,444.75,443.5,444,267
20140701|2013-12-26 10:00,26,444,444,442.75,444,203
20140701|2013-12-26 10:30,26,444,444,443.5,443.75,144
20140701|2013-12-26 11:00,26,443.5,443.5,442.5,442.75,98
20140701|2013-12-26 11:30,26,443,443.5,442.5,443.5,170
20140701|2013-12-26 12:00,26,443.25,443.25,442,442.75,501
20140701|2013-12-26 12:30,26,443,443,441.5,442.5,139
20140701|2013-12-26 13:00,26,442.5,442.5,441.25,442,712
20140701|2013-12-26 19:00,27,441.5,442,441.5,442,46
20140701|2013-12-26 19:30,27,442.5,442.5,442.5,442.5,4
20140701|2013-12-26 20:00,27,442.75,442.75,442.75,442.75,2
20140701|2013-12-26 20:30,27,442.75,443,442.75,443,17
20140701|2013-12-26 21:00,27,442.75,443,442.75,442.75,28
20140701|2013-12-27 00:30,27,442.75,442.75,442.25,442.75,19
20140701|2013-12-27 01:00,27,443.25,443.5,443.25,443.5,6
20140701|2013-12-27 01:30,27,443.25,443.5,442.75,442.75,5
20140701|2013-12-27 02:30,27,442.75,442.75,442.25,442.25,13
20140701|2013-12-27 03:00,27,442.75,442.75,442.75,442.75,4
20140701|2013-12-27 03:30,27,443,443.25,442.25,442.25,4
20140701|2013-12-27 04:00,27,442.5,442.5,442.5,442.5,1
20140701|2013-12-27 05:30,27,442.25,442.25,442.25,442.25,2
20140701|2013-12-27 06:30,27,441.75,441.75,441.5,441.5,11
20140701|2013-12-27 07:00,27,441.5,441.5,441.5,441.5,1
20140701|2013-12-27 07:30,27,441.75,443.75,441.75,443.25,25
20140701|2013-12-27 08:30,27,443,443.75,442.25,442.75,281
20140701|2013-12-27 09:00,27,442.75,442.75,442.25,442.25,112
20140701|2013-12-27 09:30,27,442.5,442.75,441.75,441.75,405
20140701|2013-12-27 10:00,27,442,442.5,441.75,441.75,298
20140701|2013-12-27 10:30,27,441.75,442.75,441.75,442,157
20140701|2013-12-27 11:00,27,442.25,442.25,441.5,441.5,233
20140701|2013-12-27 11:30,27,441.75,442.75,441.75,442.5,34
20140701|2013-12-27 12:00,27,442.5,443,441.75,442.25,401
20140701|2013-12-27 12:30,27,442,442,441.25,442,156
20140701|2013-12-27 13:00,27,442.25,443,442,442.75,194
20140701|2013-12-29 19:00,30,441.5,441.5,440.5,440.5,39
20140701|2013-12-29 19:30,30,440.75,440.75,440.25,440.25,55
20140701|2013-12-29 20:00,30,440.75,440.75,440.75,440.75,102
20140701|2013-12-29 21:30,30,441,441,441,441,101
20140701|2013-12-29 22:00,30,441.25,441.25,441,441,40
20140701|2013-12-29 22:30,30,441,441,441,441,16
20140701|2013-12-29 23:00,30,441.25,441.25,441.25,441.25,1
20140701|2013-12-30 00:00,30,441,441.25,440.75,441,24
20140701|2013-12-30 01:00,30,441.75,441.75,441.75,441.75,4
20140701|2013-12-30 03:00,30,441.25,441.25,441.25,441.25,1
20140701|2013-12-30 03:30,30,441,441.25,441,441.25,3
20140701|2013-12-30 04:00,30,441,441,441,441,49
20140701|2013-12-30 04:30,30,440.75,440.75,440.75,440.75,4
20140701|2013-12-30 05:00,30,441,441,440.75,440.75,5
20140701|2013-12-30 06:00,30,440.75,440.75,440.5,440.5,11
20140701|2013-12-30 06:30,30,440.75,440.75,440.25,440.25,46
20140701|2013-12-30 07:00,30,440.25,440.25,440.25,440.25,32
20140701|2013-12-30 07:30,30,440.25,440.25,440,440,70
20140701|2013-12-30 08:30,30,440,440.5,439,439.75,568
20140701|2013-12-30 09:00,30,439.75,440.25,439.5,440,287
20140701|2013-12-30 09:30,30,440.25,441,439.5,440.75,343
20140701|2013-12-30 10:00,30,440.75,440.75,440,440.25,256
20140701|2013-12-30 10:30,30,440.5,440.5,439.5,439.75,131
20140701|2013-12-30 11:00,30,439.75,440,439,439,252
20140701|2013-12-30 11:30,30,439.25,439.25,438.25,438.75,382
20140701|2013-12-30 12:00,30,439,439.25,438.25,438.5,240
20140701|2013-12-30 12:30,30,438.75,438.75,438.25,438.25,405
20140701|2013-12-30 13:00,30,438.5,438.75,438.25,438.25,311
20140701|2013-12-30 19:00,31,438.75,438.75,437.75,437.75,108
20140701|2013-12-30 19:30,31,437.75,438,437.75,437.75,26
20140701|2013-12-30 20:00,31,438,438,438,438,2
20140701|2013-12-30 20:30,31,437.75,437.75,437.75,437.75,5
20140701|2013-12-30 21:00,31,438,438,437.75,437.75,2
20140701|2013-12-30 21:30,31,437.75,438,437.75,438,8
20140701|2013-12-30 22:00,31,438,438,438,438,39
20140701|2013-12-31 00:30,31,438.25,438.5,438.25,438.5,2
20140701|2013-12-31 01:00,31,438.25,438.25,438.25,438.25,1
20140701|2013-12-31 01:30,31,438.25,438.25,438.25,438.25,2
20140701|2013-12-31 02:30,31,438.25,438.5,438.25,438.5,2
20140701|2013-12-31 03:00,31,438.5,438.5,438.25,438.5,11
20140701|2013-12-31 03:30,31,438.5,438.5,438.5,438.5,7
20140701|2013-12-31 04:00,31,438.25,438.25,438.25,438.25,4
20140701|2013-12-31 04:30,31,438.25,438.5,438,438,18
20140701|2013-12-31 05:00,31,438.25,438.25,438,438,36
20140701|2013-12-31 05:30,31,438.25,438.25,438.25,438.25,1
20140701|2013-12-31 06:00,31,438,438,438,438,1
20140701|2013-12-31 06:30,31,438.5,438.5,438.5,438.5,1
20140701|2013-12-31 07:00,31,438.25,438.5,437.5,437.75,84
20140701|2013-12-31 07:30,31,437.75,438,437.75,437.75,13
20140701|2013-12-31 08:30,31,438,438.25,437.25,437.75,292
20140701|2013-12-31 09:00,31,437.75,437.75,437.25,437.75,111
20140701|2013-12-31 09:30,31,437.5,438.25,437.25,438,134
20140701|2013-12-31 10:00,31,438,438.25,437.25,437.75,668
20140701|2013-12-31 10:30,31,437.5,438.25,437.5,437.75,351
20140701|2013-12-31 11:00,31,437.75,437.75,437.5,437.5,48
20140701|2013-12-31 11:30,31,437.5,437.5,436.75,437.5,209
20140701|2013-12-31 12:00,31,437.25,437.25,436.5,436.5,47
20140701|2013-12-31 12:30,31,436.5,438,436.25,438,235
20140701|2013-12-31 13:00,31,438,438.5,436.25,436.75,997
20140701|2014-01-02 08:30,2,436.5,439.5,436.25,439.5,987
20140701|2014-01-02 09:00,2,439.5,441.5,439.25,440,1374
20140701|2014-01-02 09:30,2,440.25,442,439,439.75,1451
20140701|2014-01-02 10:00,2,439.75,440,438.5,439,337
20140701|2014-01-02 10:30,2,438.75,439,438.25,438.5,313
20140701|2014-01-02 11:00,2,438.5,438.75,438,438.5,301
20140701|2014-01-02 11:30,2,438.5,438.5,434,435.5,1483
20140701|2014-01-02 12:00,2,435.5,435.75,434.5,435.25,1029
20140701|2014-01-02 12:30,2,435.5,435.5,433.5,433.75,682
20140701|2014-01-02 13:00,2,433.75,436.75,433.5,436.25,641
20140701|2014-01-02 19:00,3,436,437,435.75,436.75,53
20140701|2014-01-02 19:30,3,437,437,437,437,14
20140701|2014-01-02 20:00,3,437,437.75,437,437.75,7
20140701|2014-01-02 21:00,3,438,438,437.5,437.5,2
20140701|2014-01-02 21:30,3,437.5,437.5,437.25,437.25,12
20140701|2014-01-02 22:30,3,437.25,437.25,437,437,60
20140701|2014-01-02 23:00,3,437,437,437,437,3
20140701|2014-01-03 01:00,3,437.5,437.5,437.5,437.5,2
20140701|2014-01-03 01:30,3,437,437,437,437,12
20140701|2014-01-03 02:00,3,437.25,437.5,437,437.5,21
20140701|2014-01-03 02:30,3,437.5,437.5,437.5,437.5,1
20140701|2014-01-03 03:00,3,437.5,437.5,437.25,437.25,2
20140701|2014-01-03 03:30,3,437.5,437.5,437.25,437.25,6
20140701|2014-01-03 04:00,3,437.25,437.25,437.25,437.25,3
20140701|2014-01-03 05:00,3,437.5,437.5,437.5,437.5,5
20140701|2014-01-03 05:30,3,437.75,437.75,437.75,437.75,1
20140701|2014-01-03 06:00,3,437,437,436.5,436.5,26
20140701|2014-01-03 06:30,3,436.25,436.25,436.25,436.25,1
20140701|2014-01-03 07:00,3,436.25,436.75,436.25,436.25,26
20140701|2014-01-03 07:30,3,436.25,436.5,436,436,16
20140701|2014-01-03 08:30,3,436,437.25,436,436,239
20140701|2014-01-03 09:00,3,436,436,434.25,435,330
20140701|2014-01-03 09:30,3,435,435,432.75,433.25,783
20140701|2014-01-03 10:00,3,433,436.5,432.75,435,786
20140701|2014-01-03 10:30,3,435,435,432.25,433.25,402
20140701|2014-01-03 11:00,3,433.25,434,432.75,434,612
20140701|2014-01-03 11:30,3,434,436.25,434,435.75,329
20140701|2014-01-03 12:00,3,436,437,435.5,436.5,208
20140701|2014-01-03 12:30,3,436.5,439,436.25,438.75,324
20140701|2014-01-03 13:00,3,438.75,439.25,438,439,634
20140701|2014-01-05 19:00,6,438.75,440.5,438.75,440.25,153
20140701|2014-01-05 19:30,6,440.25,441,440.25,440.75,22
20140701|2014-01-05 20:00,6,440.75,441,440.75,441,9
20140701|2014-01-05 20:30,6,441,441,440.75,441,26
20140701|2014-01-05 21:00,6,441,441.25,441,441.25,23
20140701|2014-01-05 22:30,6,440.75,440.75,440.75,440.75,3
20140701|2014-01-05 23:00,6,441,441,441,441,8
20140701|2014-01-05 23:30,6,441.25,441.25,441,441,51
20140701|2014-01-06 00:00,6,441,441.5,441,441.5,10
20140701|2014-01-06 00:30,6,441,441,441,441,3
20140701|2014-01-06 01:30,6,441,441.25,440.75,441.25,7
20140701|2014-01-06 02:00,6,440.5,441,440.5,440.75,3
20140701|2014-01-06 03:30,6,440.75,440.75,440.5,440.5,3
20140701|2014-01-06 04:00,6,440.5,440.75,440.25,440.25,33
20140701|2014-01-06 04:30,6,440.5,440.5,440.25,440.5,56
20140701|2014-01-06 05:30,6,440.5,440.5,440.5,440.5,2
20140701|2014-01-06 06:00,6,440.25,440.5,440.25,440.5,8
20140701|2014-01-06 06:30,6,440.5,441,440.25,440.25,101
20140701|2014-01-06 07:00,6,440.25,440.75,440.25,440.75,15
20140701|2014-01-06 07:30,6,441,441,440.75,440.75,72
20140701|2014-01-06 08:30,6,440.75,441.75,440,441,688
20140701|2014-01-06 09:00,6,441.25,443,441,441.5,831
20140701|2014-01-06 09:30,6,441.5,441.75,440.75,441,887
20140701|2014-01-06 10:00,6,441,441.75,440.25,440.5,233
20140701|2014-01-06 10:30,6,440.5,440.5,439.25,439.75,383
20140701|2014-01-06 11:00,6,439.75,440,439.25,439.5,194
20140701|2014-01-06 11:30,6,439.75,440.25,439.5,439.75,177
20140701|2014-01-06 12:00,6,440,440.75,439.75,440.5,205
20140701|2014-01-06 12:30,6,440.25,442.25,440.25,441,261
20140701|2014-01-06 13:00,6,441,443,440.75,443,510
20140701|2014-01-06 19:00,7,442.25,442.25,441.5,442,64
20140701|2014-01-06 19:30,7,441.5,441.5,441.5,441.5,1
20140701|2014-01-06 20:30,7,442.25,442.25,442.25,442.25,1
20140701|2014-01-06 21:00,7,441.75,441.75,441.5,441.5,41
20140701|2014-01-06 21:30,7,441.25,441.5,441.25,441.5,116
20140701|2014-01-06 22:00,7,441.5,441.5,441.5,441.5,3
20140701|2014-01-06 23:00,7,441.75,442,441.75,442,7
20140701|2014-01-06 23:30,7,442.25,442.25,442.25,442.25,13
20140701|2014-01-07 00:00,7,441.75,441.75,441.75,441.75,2
20140701|2014-01-07 00:30,7,441.75,442,441.75,442,3
20140701|2014-01-07 01:00,7,442,442.5,442,442.5,53
20140701|2014-01-07 02:30,7,442.25,442.25,442,442,5
20140701|2014-01-07 03:30,7,442,442,441.25,441.25,5
20140701|2014-01-07 04:00,7,441.75,441.75,441.75,441.75,7
20140701|2014-01-07 05:00,7,441.75,442.25,441.75,442.25,341
20140701|2014-01-07 05:30,7,442.5,442.5,442.5,442.5,2
20140701|2014-01-07 06:00,7,442.5,442.5,442,442,3
20140701|2014-01-07 06:30,7,442.5,442.5,442,442,36
20140701|2014-01-07 07:00,7,442.5,443,442.25,442.75,32
20140701|2014-01-07 07:30,7,442.5,442.75,442.5,442.75,14
20140701|2014-01-07 08:30,7,442.25,444,442,444,598
20140701|2014-01-07 09:00,7,443.75,443.75,443,443.25,924
20140701|2014-01-07 09:30,7,443.5,445,443.5,444.5,1040
20140701|2014-01-07 10:00,7,444.5,445,442.5,443,992
20140701|2014-01-07 10:30,7,443,443.75,442.5,442.5,475
20140701|2014-01-07 11:00,7,442.5,442.5,441,441,474
20140701|2014-01-07 11:30,7,441,441.75,441,441.5,413
20140701|2014-01-07 12:00,7,441.75,441.75,441,441.5,404
20140701|2014-01-07 12:30,7,441.25,442,439.75,441.25,542
20140701|2014-01-07 13:00,7,441.5,441.5,440,440.25,344
20140701|2014-01-07 19:00,8,440,440.25,440,440,149
20140701|2014-01-07 19:30,8,440.25,440.25,440.25,440.25,11
20140701|2014-01-07 20:00,8,440.25,440.5,440.25,440.5,30
20140701|2014-01-07 20:30,8,440.5,440.75,440.5,440.5,22
20140701|2014-01-07 22:30,8,441,441,441,441,1
20140701|2014-01-08 00:30,8,441,441,441,441,2
20140701|2014-01-08 01:30,8,440.75,441,440.75,441,3
20140701|2014-01-08 02:00,8,441,441,440.75,440.75,5
20140701|2014-01-08 02:30,8,441,441.25,441,441.25,5
20140701|2014-01-08 03:00,8,441.25,441.5,441.25,441.25,16
20140701|2014-01-08 03:30,8,441.5,441.5,441.5,441.5,1
20140701|2014-01-08 04:00,8,441.5,441.75,441.5,441.5,8
20140701|2014-01-08 04:30,8,441.75,441.75,441.75,441.75,8
20140701|2014-01-08 05:00,8,441.5,441.75,441.25,441.25,8
20140701|2014-01-08 05:30,8,441.25,441.25,441,441,7
20140701|2014-01-08 06:00,8,441.25,441.5,441.25,441.5,6
20140701|2014-01-08 06:30,8,441,441.75,440.75,441.75,45
20140701|2014-01-08 07:00,8,442,442.25,440.25,440.25,145
20140701|2014-01-08 07:30,8,440.25,440.75,440.25,440.75,60
20140701|2014-01-08 08:30,8,440.25,442,439.75,441,563
20140701|2014-01-08 09:00,8,441,441,438,438.25,626
20140701|2014-01-08 09:30,8,438,438,435.25,435.5,1487
20140701|2014-01-08 10:00,8,435.25,435.5,433.75,434.5,1096
20140701|2014-01-08 10:30,8,434.25,435,433.75,434.5,447
20140701|2014-01-08 11:00,8,434.25,434.75,434,434,456
20140701|2014-01-08 11:30,8,433.75,434,432.5,433.25,1349
20140701|2014-01-08 12:00,8,433.25,433.5,432,432.5,410
20140701|2014-01-08 12:30,8,432.5,433.75,432.5,433.5,1206
20140701|2014-01-08 13:00,8,433.25,433.75,430,431,2583
20140701|2014-01-08 19:00,9,432,432,430,431.5,502
20140701|2014-01-08 19:30,9,431.5,431.75,431.5,431.75,19
20140701|2014-01-08 20:00,9,432,432,431.5,431.5,169
20140701|2014-01-08 20:30,9,432,432,432,432,3
20140701|2014-01-08 21:00,9,431.75,431.75,431.5,431.5,8
20140701|2014-01-08 21:30,9,431.5,431.5,431,431,162
20140701|2014-01-08 22:00,9,431,431,431,431,1
20140701|2014-01-08 23:00,9,431,431,431,431,52
20140701|2014-01-09 00:30,9,431.25,431.25,431.25,431.25,1
20140701|2014-01-09 01:00,9,431,431,431,431,1
20140701|2014-01-09 02:30,9,431,431,431,431,1
20140701|2014-01-09 03:00,9,431,431,431,431,1
20140701|2014-01-09 03:30,9,431,431,431,431,2
20140701|2014-01-09 04:00,9,430.5,430.75,430.5,430.75,2
20140701|2014-01-09 04:30,9,430.5,430.75,430.25,430.75,4
20140701|2014-01-09 05:00,9,430.5,430.75,430.25,430.75,9
20140701|2014-01-09 05:30,9,430.25,430.5,430.25,430.25,31
20140701|2014-01-09 06:00,9,430.25,430.75,430.25,430.75,56
20140701|2014-01-09 06:30,9,430.75,430.75,430.5,430.5,91
20140701|2014-01-09 07:00,9,430.5,430.5,430,430.25,168
20140701|2014-01-09 07:30,9,430,430.5,429.75,430.25,414
20140701|2014-01-09 08:30,9,430,430.25,426.25,427,2050
20140701|2014-01-09 09:00,9,426.75,428.25,426.25,426.5,895
20140701|2014-01-09 09:30,9,426.5,426.75,424.25,424.75,2676
20140701|2014-01-09 10:00,9,424.75,425.5,424.25,425.25,1098
20140701|2014-01-09 10:30,9,424,424.5,423.5,424.25,1261
20140701|2014-01-09 11:00,9,424.25,426.5,424,425.5,891
20140701|2014-01-09 11:30,9,425.5,426.5,424.75,425,408
20140701|2014-01-09 12:00,9,425,427.25,424.75,427,487
20140701|2014-01-09 12:30,9,427.25,427.25,425.75,427,1034
20140701|2014-01-09 13:00,9,427,428.5,426.25,427.25,2035
20140701|2014-01-09 19:00,10,427.25,427.25,426.75,427,220
20140701|2014-01-09 19:30,10,427,427.25,426.5,426.5,132
20140701|2014-01-09 20:00,10,426.5,426.75,426,426.25,47
20140701|2014-01-09 20:30,10,426,426.25,426,426,18
20140701|2014-01-09 21:00,10,426.25,426.25,426,426,8
20140701|2014-01-09 21:30,10,426,426,426,426,1
20140701|2014-01-09 22:00,10,426.25,426.25,426,426,2
20140701|2014-01-09 22:30,10,426.25,426.25,426,426.25,22
20140701|2014-01-09 23:00,10,426.25,426.25,426.25,426.25,8
20140701|2014-01-09 23:30,10,426.25,426.25,426.25,426.25,3
20140701|2014-01-10 00:00,10,426.5,426.75,426.5,426.75,21
20140701|2014-01-10 01:00,10,426.75,426.75,426.5,426.5,21
20140701|2014-01-10 01:30,10,426.75,427,426.75,427,78
20140701|2014-01-10 02:00,10,427,427.25,426.75,426.75,47
20140701|2014-01-10 02:30,10,426.5,427.25,426.5,427,10
20140701|2014-01-10 03:00,10,427.25,427.25,427,427,36
20140701|2014-01-10 03:30,10,426.75,426.75,426.75,426.75,16
20140701|2014-01-10 04:00,10,426.5,426.5,426,426,67
20140701|2014-01-10 04:30,10,426,426.5,425,426,298
20140701|2014-01-10 05:00,10,425,425.75,424.75,425.5,18
20140701|2014-01-10 05:30,10,425.25,425.5,425.25,425.25,5
20140701|2014-01-10 06:00,10,425,425.25,425,425,5
20140701|2014-01-10 06:30,10,425,425,424.25,424.5,30
20140701|2014-01-10 07:00,10,424.5,425,424.25,425,103
20140701|2014-01-10 07:30,10,424.75,425.75,424.75,425.5,128
20140701|2014-01-10 08:30,10,425.5,427.25,425.25,427,866
20140701|2014-01-10 09:00,10,427,427.5,425,425.25,902
20140701|2014-01-10 09:30,10,425.5,426.75,424.75,425.5,576
20140701|2014-01-10 10:00,10,425.75,426.25,424.75,424.75,713
20140701|2014-01-10 10:30,10,424.75,424.75,421.75,422,1480
20140701|2014-01-10 11:00,10,422,442.75,422,441.75,9351
20140701|2014-01-10 11:30,10,441.75,446,441,445.5,4044
20140701|2014-01-10 12:00,10,445.5,447.75,443.5,445.5,2898
20140701|2014-01-10 12:30,10,446,446.5,443,444.5,1272
20140701|2014-01-10 13:00,10,444.25,447.75,444,447,2615
20140701|2014-01-12 19:00,13,446.75,450,446.5,449.25,1203
20140701|2014-01-12 19:30,13,448.75,449.75,448.75,449.5,48
20140701|2014-01-12 20:00,13,449.5,449.5,449.25,449.25,7
20140701|2014-01-12 20:30,13,449.5,449.5,449.25,449.25,6
20140701|2014-01-12 21:00,13,449.5,449.5,449.25,449.5,8
20140701|2014-01-12 21:30,13,449,449,446.5,446.5,46
20140701|2014-01-12 22:00,13,446.75,447,446.75,446.75,7
20140701|2014-01-12 22:30,13,447.5,447.5,447.25,447.25,6
20140701|2014-01-12 23:00,13,447.25,447.75,447.25,447.75,11
20140701|2014-01-13 00:00,13,447,447,445.75,445.75,94
20140701|2014-01-13 00:30,13,445.75,446.25,445.75,446.25,29
20140701|2014-01-13 01:00,13,446.75,449,446.75,449,39
20140701|2014-01-13 01:30,13,448.5,449.25,447.25,449.25,21
20140701|2014-01-13 02:00,13,448,448,447.75,447.75,2
20140701|2014-01-13 02:30,13,448.5,448.5,448.5,448.5,1
20140701|2014-01-13 03:00,13,448.5,448.5,448.5,448.5,6
20140701|2014-01-13 03:30,13,449,449.5,449,449.5,59
20140701|2014-01-13 04:00,13,449.5,449.5,449.5,449.5,6
20140701|2014-01-13 04:30,13,449.75,449.75,449.5,449.75,21
20140701|2014-01-13 05:00,13,449.5,449.75,449.5,449.5,43
20140701|2014-01-13 05:30,13,449.25,449.25,449.25,449.25,6
20140701|2014-01-13 06:00,13,449.25,449.25,448.75,448.75,26
20140701|2014-01-13 06:30,13,448.5,449,448,448.25,50
20140701|2014-01-13 07:00,13,448.5,448.75,448,448.25,148
20140701|2014-01-13 07:30,13,448.5,448.75,447.75,448.25,168
20140701|2014-01-13 08:30,13,447.75,448.75,445,446.75,2450
20140701|2014-01-13 09:00,13,447,448,445.75,445.75,1392
20140701|2014-01-13 09:30,13,445.75,447.25,445.5,445.5,1632
20140701|2014-01-13 10:00,13,445.75,448,445.25,447.25,896
20140701|2014-01-13 10:30,13,447.25,448.75,446.75,448.5,1361
20140701|2014-01-13 11:00,13,448.25,448.5,445,445.75,728
20140701|2014-01-13 11:30,13,445.75,447.25,445.75,446.25,422
20140701|2014-01-13 12:00,13,446.25,448.25,446.25,447.75,347
20140701|2014-01-13 12:30,13,447.5,449,447.5,448.25,1203
20140701|2014-01-13 13:00,13,448.5,449.75,448,448.75,1801
20140701|2014-01-13 19:00,14,448.5,448.5,447.75,448,63
20140701|2014-01-13 19:30,14,448,448,447.25,447.25,7
20140701|2014-01-13 20:00,14,447.5,447.75,447.5,447.75,8
20140701|2014-01-13 20:30,14,447.25,447.25,447.25,447.25,3
20140701|2014-01-13 22:30,14,447.5,447.5,447.5,447.5,1
20140701|2014-01-13 23:00,14,447.25,447.25,447.25,447.25,1
20140701|2014-01-14 01:00,14,447.5,447.5,447.5,447.5,1
20140701|2014-01-14 01:30,14,447.75,448,447.75,448,7
20140701|2014-01-14 03:30,14,447.75,447.75,447.25,447.25,77
20140701|2014-01-14 04:00,14,447,447,446,446.25,92
20140701|2014-01-14 04:30,14,446.5,447.25,446.5,447.25,64
20140701|2014-01-14 05:00,14,447.5,448,447.5,448,5
20140701|2014-01-14 05:30,14,447.75,447.75,447.25,447.25,5
20140701|2014-01-14 06:00,14,446.75,446.75,446.75,446.75,4
20140701|2014-01-14 06:30,14,446.75,447,446.75,446.75,14
20140701|2014-01-14 07:00,14,446.75,447,446,446.5,55
20140701|2014-01-14 07:30,14,446.25,446.5,445.75,446,46
20140701|2014-01-14 08:30,14,446,447.25,445.75,446,780
20140701|2014-01-14 09:00,14,446,446.5,445.25,445.5,842
20140701|2014-01-14 09:30,14,445.5,445.5,442.25,442.5,1707
20140701|2014-01-14 10:00,14,442.25,444.25,441.75,444,760
20140701|2014-01-14 10:30,14,444.25,445.75,443.75,444.25,573
20140701|2014-01-14 11:00,14,444.5,445,443.75,445,690
20140701|2014-01-14 11:30,14,444.75,446.5,444.5,446.25,783
20140701|2014-01-14 12:00,14,446.5,446.75,445.25,446.25,360
20140701|2014-01-14 12:30,14,446.5,447,445.25,446.25,685
20140701|2014-01-14 13:00,14,446,447.5,445,446.75,2202
20140701|2014-01-14 19:00,15,445.5,445.75,445,445,25
20140701|2014-01-14 19:30,15,445.25,445.5,445.25,445.5,6
20140701|2014-01-14 20:00,15,445.25,445.5,445.25,445.5,4
20140701|2014-01-14 20:30,15,445.25,445.25,445.25,445.25,1
20140701|2014-01-14 21:00,15,445.75,446,445.75,446,9
20140701|2014-01-14 21:30,15,445.25,445.25,445,445,50
20140701|2014-01-15 01:00,15,445.5,445.5,445.5,445.5,1
20140701|2014-01-15 01:30,15,445.25,445.25,445,445,13
20140701|2014-01-15 02:30,15,444.75,445.75,444.75,445,40
20140701|2014-01-15 03:00,15,445.25,445.25,445.25,445.25,7
20140701|2014-01-15 03:30,15,445,445.25,445,445.25,20
20140701|2014-01-15 04:00,15,445.5,445.75,444.25,444.5,73
20140701|2014-01-15 04:30,15,444.5,444.75,444.25,444.75,57
20140701|2014-01-15 05:30,15,444.25,444.25,444.25,444.25,1
20140701|2014-01-15 06:00,15,444.25,444.25,443.25,443.5,184
20140701|2014-01-15 06:30,15,443.5,443.5,443.25,443.5,82
20140701|2014-01-15 07:00,15,443.5,443.75,443.25,443.75,61
20140701|2014-01-15 07:30,15,443.75,443.75,443.5,443.75,45
20140701|2014-01-15 08:30,15,443.75,444,442.5,443.25,610
20140701|2014-01-15 09:00,15,443.25,443.25,442,442,1171
20140701|2014-01-15 09:30,15,442.25,443.75,442,443.25,1349
20140701|2014-01-15 10:00,15,443.25,443.5,441.75,443,626
20140701|2014-01-15 10:30,15,443,443,442.25,442.5,517
20140701|2014-01-15 11:00,15,442.5,442.75,440.75,442.75,576
20140701|2014-01-15 11:30,15,442.5,442.5,441.25,441.5,274
20140701|2014-01-15 12:00,15,441.25,442.25,440.75,441.25,889
20140701|2014-01-15 12:30,15,441.25,441.5,440.5,441.25,817
20140701|2014-01-15 13:00,15,441.25,441.5,440,440.25,866
20140701|2014-01-15 19:00,16,440,440.25,440,440,25
20140701|2014-01-15 19:30,16,440,440,440,440,1
20140701|2014-01-15 20:00,16,440.5,440.5,440.5,440.5,1
20140701|2014-01-15 21:30,16,440,440,439.75,439.75,7
20140701|2014-01-15 22:00,16,439.75,439.75,439.75,439.75,1
20140701|2014-01-16 01:00,16,440,440,440,440,11
20140701|2014-01-16 01:30,16,439.75,439.75,439.75,439.75,14
20140701|2014-01-16 02:00,16,440,440,439.75,440,7
20140701|2014-01-16 03:00,16,440,440,440,440,2
20140701|2014-01-16 03:30,16,440.5,440.75,440.5,440.75,68
20140701|2014-01-16 04:00,16,441,441,441,441,8
20140701|2014-01-16 04:30,16,441.25,441.25,441,441,2
20140701|2014-01-16 05:00,16,441.25,441.25,441.25,441.25,4
20140701|2014-01-16 06:00,16,441,441,440.75,441,4
20140701|2014-01-16 06:30,16,441,441.25,441,441,62
20140701|2014-01-16 07:00,16,440.75,442,440.75,441.5,30
20140701|2014-01-16 07:30,16,441.75,443.5,441.75,443,182
20140701|2014-01-16 08:30,16,443.75,443.75,441.25,442.5,998
20140701|2014-01-16 09:00,16,442.5,443.5,441.25,442.75,509
20140701|2014-01-16 09:30,16,442.75,444.25,442.5,443.75,1437
20140701|2014-01-16 10:00,16,443.75,444,442,442.5,681
20140701|2014-01-16 10:30,16,442.5,442.75,438.75,439.25,1259
20140701|2014-01-16 11:00,16,439.25,439.5,438.75,439.5,336
20140701|2014-01-16 11:30,16,439.25,441.5,439.25,441.5,1439
20140701|2014-01-16 12:00,16,441.5,442.25,441.5,442,329
20140701|2014-01-16 12:30,16,442,442,439.75,440.5,348
20140701|2014-01-16 13:00,16,440.5,442,440.25,440.75,261
20140701|2014-01-16 19:00,17,440.75,441.25,440.25,441,66
20140701|2014-01-16 19:30,17,441.5,441.5,441.25,441.25,10
20140701|2014-01-16 20:00,17,441.25,441.25,441,441,49
20140701|2014-01-16 20:30,17,441,441.25,441,441.25,19
20140701|2014-01-16 21:00,17,441.25,441.25,441,441,3
20140701|2014-01-17 01:00,17,441.25,441.25,441.25,441.25,5
20140701|2014-01-17 01:30,17,441.25,441.25,441,441,29
20140701|2014-01-17 02:00,17,441.25,441.25,441,441,11
20140701|2014-01-17 02:30,17,440.75,441,440.75,441,14
20140701|2014-01-17 03:00,17,440,440.25,440,440.25,3
20140701|2014-01-17 03:30,17,440,440,439.75,439.75,21
20140701|2014-01-17 04:00,17,439.75,439.75,439.75,439.75,1
20140701|2014-01-17 04:30,17,439.75,439.75,439.75,439.75,2
20140701|2014-01-17 05:00,17,439.75,439.75,439.5,439.5,5
20140701|2014-01-17 05:30,17,439.25,439.25,439.25,439.25,2
20140701|2014-01-17 06:00,17,439.25,439.25,439.25,439.25,2
20140701|2014-01-17 06:30,17,439.25,439.5,439.25,439.25,5
20140701|2014-01-17 07:00,17,439.5,439.75,439.25,439.25,42
20140701|2014-01-17 07:30,17,439,439.25,439,439.25,15
20140701|2014-01-17 08:30,17,439.5,440.5,438.75,439.5,267
20140701|2014-01-17 09:00,17,439.25,440,439.25,439.5,163
20140701|2014-01-17 09:30,17,439.75,439.75,437,437,1005
20140701|2014-01-17 10:00,17,437,437.75,436.5,436.75,449
20140701|2014-01-17 10:30,17,436.75,437.75,436.5,437.5,315
20140701|2014-01-17 11:00,17,437.25,437.75,437,437.25,251
20140701|2014-01-17 11:30,17,437.25,437.75,437.25,437.25,263
20140701|2014-01-17 12:00,17,437.25,438.75,437.25,438.25,594
20140701|2014-01-17 12:30,17,438.25,438.5,437.75,438.5,489
20140701|2014-01-17 13:00,17,438.5,439,437.75,439,912
20140701|2014-01-20 19:00,21,438.25,438.25,436.75,437.25,207
20140701|2014-01-20 20:00,21,436.75,437.25,436.75,437,10
20140701|2014-01-20 20:30,21,437,437.25,437,437.25,5
20140701|2014-01-20 21:30,21,437.5,437.5,437.5,437.5,4
20140701|2014-01-20 23:30,21,437.25,437.25,437.25,437.25,4
20140701|2014-01-21 00:00,21,437.5,437.5,437.5,437.5,12
20140701|2014-01-21 01:00,21,437.25,437.5,437.25,437.5,6
20140701|2014-01-21 01:30,21,437.5,437.5,437,437.25,16
20140701|2014-01-21 02:00,21,436.75,436.75,436.75,436.75,2
20140701|2014-01-21 02:30,21,437.25,438,437.25,437.75,216
20140701|2014-01-21 03:00,21,437.75,438.5,437.75,438.5,266
20140701|2014-01-21 03:30,21,438.25,438.5,438,438.25,10
20140701|2014-01-21 04:00,21,438.25,438.25,437.25,437.25,8
20140701|2014-01-21 05:00,21,437,437,436.25,436.5,23
20140701|2014-01-21 06:00,21,436.25,436.25,436.25,436.25,11
20140701|2014-01-21 06:30,21,436.25,436.75,436.25,436.5,125
20140701|2014-01-21 07:00,21,436.5,436.5,436,436,149
20140701|2014-01-21 07:30,21,436,436,435.75,436,11
20140701|2014-01-21 08:30,21,436,436.75,435.5,435.5,973
20140701|2014-01-21 09:00,21,435.5,435.75,434.75,435.25,813
20140701|2014-01-21 09:30,21,435.25,437.25,434.75,437.25,601
20140701|2014-01-21 10:00,21,437.25,438.25,436.75,436.75,670
20140701|2014-01-21 10:30,21,436.75,437,435.75,436.5,388
20140701|2014-01-21 11:00,21,436.25,436.75,436,436.75,263
20140701|2014-01-21 11:30,21,436.5,437.5,436.5,437,633
20140701|2014-01-21 12:00,21,437,437.25,436.5,437,297
20140701|2014-01-21 12:30,21,437.25,437.5,436.75,437,291
20140701|2014-01-21 13:00,21,436.75,439,436.75,438.25,1165
20140701|2014-01-21 19:00,22,438,439.5,437.75,439,194
20140701|2014-01-21 19:30,22,439,439,438.75,439,9
20140701|2014-01-21 20:00,22,439,439,439,439,1
20140701|2014-01-21 20:30,22,439.25,439.25,439.25,439.25,2
20140701|2014-01-21 21:00,22,439.25,439.25,439.25,439.25,2
20140701|2014-01-21 21:30,22,439.25,439.25,439.25,439.25,3
20140701|2014-01-21 22:00,22,439.25,439.25,439,439,10
20140701|2014-01-21 22:30,22,438.75,438.75,438.75,438.75,5
20140701|2014-01-21 23:30,22,439,439.25,438.75,439.25,22
20140701|2014-01-22 00:00,22,439.25,439.5,439.25,439.5,5
20140701|2014-01-22 01:00,22,439.25,439.5,439.25,439.5,6
20140701|2014-01-22 01:30,22,439.5,439.75,439.5,439.75,25
20140701|2014-01-22 02:00,22,439.75,440,439.75,440,66
20140701|2014-01-22 02:30,22,440,440,439.75,440,6
20140701|2014-01-22 03:00,22,440.25,440.25,439.5,439.5,31
20140701|2014-01-22 03:30,22,439.75,440.25,439.75,440,19
20140701|2014-01-22 04:00,22,440,440,440,440,2
20140701|2014-01-22 04:30,22,440.25,440.5,440.25,440.5,55
20140701|2014-01-22 05:00,22,440.25,440.25,440.25,440.25,5
20140701|2014-01-22 05:30,22,440,440,439.75,439.75,11
20140701|2014-01-22 06:00,22,439.75,440.25,439.75,440,21
20140701|2014-01-22 06:30,22,439.5,439.5,439.25,439.5,7
20140701|2014-01-22 07:00,22,439.75,440,439.5,439.75,30
20140701|2014-01-22 07:30,22,439.5,440,439.5,439.75,12
20140701|2014-01-22 08:30,22,439.5,441.25,439.5,439.5,969
20140701|2014-01-22 09:00,22,439.5,440,439.25,439.5,307
20140701|2014-01-22 09:30,22,439.5,440.5,438,438,1243
20140701|2014-01-22 10:00,22,438,439.5,438,439,391
20140701|2014-01-22 10:30,22,439.25,439.25,438.5,439,235
20140701|2014-01-22 11:00,22,439,439.25,438.5,438.75,343
20140701|2014-01-22 11:30,22,438.75,438.75,438.25,438.25,220
20140701|2014-01-22 12:00,22,438.5,438.75,438.25,438.5,330
20140701|2014-01-22 12:30,22,438.25,438.75,438.25,438.75,512
20140701|2014-01-22 13:00,22,438.5,439.25,438.25,438.75,472
20140701|2014-01-22 19:00,23,438.25,440,438.25,440,174
20140701|2014-01-22 19:30,23,440,440,440,440,16
20140701|2014-01-22 21:00,23,439.25,439.25,439.25,439.25,5
20140701|2014-01-22 22:30,23,439.25,439.25,439.25,439.25,1
20140701|2014-01-22 23:30,23,440,440.25,440,440.25,201
20140701|2014-01-23 01:30,23,440.5,440.75,440.25,440.5,278
20140701|2014-01-23 02:00,23,440.75,440.75,440.75,440.75,1
20140701|2014-01-23 03:00,23,440.25,440.75,440.25,440.75,20
20140701|2014-01-23 03:30,23,440.75,441,440.75,440.75,12
20140701|2014-01-23 04:00,23,440.75,440.75,440.75,440.75,1
20140701|2014-01-23 05:00,23,440.5,441,440.5,441,11
20140701|2014-01-23 05:30,23,441.25,441.75,441.25,441.75,23
20140701|2014-01-23 06:00,23,441.25,441.5,441.25,441.5,12
20140701|2014-01-23 06:30,23,441.5,441.5,441,441,16
20140701|2014-01-23 07:00,23,441.25,442,441.25,441.5,98
20140701|2014-01-23 07:30,23,441.5,441.75,440.5,440.5,82
20140701|2014-01-23 08:30,23,440.5,441.75,439.75,440.25,1179
20140701|2014-01-23 09:00,23,440.25,442.5,440.25,440.75,778
20140701|2014-01-23 09:30,23,440.75,442,440.75,441.25,803
20140701|2014-01-23 10:00,23,441.25,441.75,440.5,441.25,529
20140701|2014-01-23 10:30,23,441.25,442.75,441,441.5,620
20140701|2014-01-23 11:00,23,441.5,441.75,440.75,441.25,333
20140701|2014-01-23 11:30,23,441.5,441.75,440.75,441,340
20140701|2014-01-23 12:00,23,441.25,442,441.25,441.75,403
20140701|2014-01-23 12:30,23,442,442.75,441.25,441.25,1109
20140701|2014-01-23 13:00,23,441.25,441.5,440.75,441,1240
20140701|2014-01-23 19:00,24,440,440.75,440,440.75,41
20140701|2014-01-23 19:30,24,440.5,440.75,440.5,440.75,6
20140701|2014-01-23 20:30,24,440.5,440.5,440.5,440.5,2
20140701|2014-01-23 21:30,24,440.5,440.75,440.5,440.75,8
20140701|2014-01-23 22:00,24,440.75,440.75,440.75,440.75,2
20140701|2014-01-23 22:30,24,440.5,440.5,440.5,440.5,5
20140701|2014-01-23 23:00,24,440.25,441,440.25,441,32
20140701|2014-01-23 23:30,24,441.25,441.25,441,441,4
20140701|2014-01-24 00:00,24,440.75,441,440.75,441,4
20140701|2014-01-24 01:00,24,441,441,441,441,1
20140701|2014-01-24 01:30,24,440.75,441.25,440.75,441.25,7
20140701|2014-01-24 02:00,24,441,441,440.75,440.75,6
20140701|2014-01-24 02:30,24,440.75,440.75,440.75,440.75,8
20140701|2014-01-24 03:00,24,440.75,440.75,440.75,440.75,22
20140701|2014-01-24 03:30,24,440.75,441.5,440.25,441,50
20140701|2014-01-24 04:00,24,440.75,440.75,439.25,439.5,29
20140701|2014-01-24 05:30,24,439.5,439.5,439.25,439.5,4
20140701|2014-01-24 06:00,24,439.5,439.5,438.75,439,178
20140701|2014-01-24 06:30,24,439,439,438.75,438.75,18
20140701|2014-01-24 07:00,24,438.75,439,438.5,438.75,51
20140701|2014-01-24 07:30,24,438.75,438.75,438,438.5,45
20140701|2014-01-24 08:30,24,438.5,441.5,438.5,439.25,772
20140701|2014-01-24 09:00,24,439.25,439.75,438.5,439,450
20140701|2014-01-24 09:30,24,438.75,439,437.75,438,489
20140701|2014-01-24 10:00,24,438.25,439.25,438,439.25,933
20140701|2014-01-24 10:30,24,439.25,439.5,439,439.25,708
20140701|2014-01-24 11:00,24,439.5,440.75,439.5,440.5,713
20140701|2014-01-24 11:30,24,440.75,441.75,440.5,441.25,626
20140701|2014-01-24 12:00,24,441.25,441.75,441.25,441.25,270
20140701|2014-01-24 12:30,24,441.25,442,441,441.5,597
20140701|2014-01-24 13:00,24,441.25,441.75,441,441.25,667
20140701|2014-01-26 19:00,27,441,441,440,440.5,409
20140701|2014-01-26 19:30,27,440.5,441,440.5,440.5,37
20140701|2014-01-26 20:00,27,440.5,440.5,440.5,440.5,1
20140701|2014-01-26 20:30,27,440.75,440.75,440.75,440.75,1
20140701|2014-01-26 21:00,27,440.5,440.5,440.25,440.25,7
20140701|2014-01-26 22:30,27,440.75,440.75,440.75,440.75,4
20140701|2014-01-26 23:00,27,440.75,440.75,440.75,440.75,2
20140701|2014-01-26 23:30,27,440.75,440.75,440.75,440.75,4
20140701|2014-01-27 01:00,27,440.5,441,440.5,440.75,7
20140701|2014-01-27 02:00,27,440.75,440.75,440.75,440.75,10
20140701|2014-01-27 02:30,27,440.25,440.25,440.25,440.25,8
20140701|2014-01-27 03:30,27,440.25,440.5,440,440,32
20140701|2014-01-27 04:00,27,440,440.25,439.75,440.25,93
20140701|2014-01-27 04:30,27,440.25,441.5,440.25,441.5,66
20140701|2014-01-27 05:30,27,441.5,441.5,441.5,441.5,5
20140701|2014-01-27 06:00,27,441.25,442,441.25,441.75,46
20140701|2014-01-27 06:30,27,441.75,441.75,441.75,441.75,1
20140701|2014-01-27 07:00,27,441.75,441.75,441,441.5,35
20140701|2014-01-27 07:30,27,441.25,441.25,441,441,22
20140701|2014-01-27 08:30,27,440.75,443.25,440.75,442.5,527
20140701|2014-01-27 09:00,27,442.75,444,442.5,443.5,527
20140701|2014-01-27 09:30,27,443.75,444.25,440,440.5,760
20140701|2014-01-27 10:00,27,440.25,442.25,440.25,441.25,284
20140701|2014-01-27 10:30,27,441.5,441.75,439.75,439.75,432
20140701|2014-01-27 11:00,27,439.5,442.5,439,442.5,808
20140701|2014-01-27 11:30,27,442.5,444.25,442,443.75,523
20140701|2014-01-27 12:00,27,444.25,444.5,443,443.75,465
20140701|2014-01-27 12:30,27,443.75,444.25,443.25,443.75,474
20140701|2014-01-27 13:00,27,443.5,444.25,443.5,444.25,387
20140701|2014-01-27 19:00,28,443,443.25,442.75,443,79
20140701|2014-01-27 19:30,28,442.75,443,442.75,442.75,15
20140701|2014-01-27 20:30,28,443,443,443,443,2
20140701|2014-01-27 21:00,28,443.25,443.25,443.25,443.25,3
20140701|2014-01-27 21:30,28,443,443.25,443,443.25,21
20140701|2014-01-27 22:00,28,443.25,443.25,443.25,443.25,1
20140701|2014-01-27 23:00,28,443.25,443.25,443.25,443.25,2
20140701|2014-01-27 23:30,28,443,443.25,443,443.25,2
20140701|2014-01-28 00:00,28,443.25,443.25,443.25,443.25,1
20140701|2014-01-28 00:30,28,443.25,443.25,443.25,443.25,1
20140701|2014-01-28 01:00,28,443,443.25,443,443.25,4
20140701|2014-01-28 01:30,28,443.25,443.5,443.25,443.5,4
20140701|2014-01-28 02:00,28,443.5,443.5,443.25,443.25,10
20140701|2014-01-28 02:30,28,443.5,443.5,443.5,443.5,15
20140701|2014-01-28 03:00,28,443.5,443.5,443.5,443.5,9
20140701|2014-01-28 03:30,28,443.5,443.5,443.5,443.5,7
20140701|2014-01-28 04:00,28,443.5,443.5,443.25,443.25,4
20140701|2014-01-28 04:30,28,443.25,443.5,443.25,443.5,2
20140701|2014-01-28 05:00,28,443.5,443.75,443.5,443.75,3
20140701|2014-01-28 06:00,28,443.5,443.75,443.5,443.75,3
20140701|2014-01-28 06:30,28,443.5,443.75,443.5,443.5,6
20140701|2014-01-28 07:00,28,443.25,443.25,442.5,442.75,28
20140701|2014-01-28 07:30,28,442.75,442.75,442.5,442.75,36
20140701|2014-01-28 08:30,28,443,443.75,442.25,443.25,878
20140701|2014-01-28 09:00,28,443,443.25,442.25,442.75,348
20140701|2014-01-28 09:30,28,442.25,444.5,442.25,444,1079
20140701|2014-01-28 10:00,28,444.25,444.5,443.5,444,214
20140701|2014-01-28 10:30,28,443.75,444,443.5,443.75,121
20140701|2014-01-28 11:00,28,443.5,444.25,443.5,444,228
20140701|2014-01-28 11:30,28,443.75,444,443.5,443.5,204
20140701|2014-01-28 12:00,28,443.75,443.75,443,443,198
20140701|2014-01-28 12:30,28,443.25,444,443,443.5,378
20140701|2014-01-28 13:00,28,443.5,443.75,442.5,443,658
20140701|2014-01-28 19:00,29,442.5,442.5,442,442,127
20140701|2014-01-28 19:30,29,442,442,442,442,3
20140701|2014-01-28 20:00,29,442.25,442.5,442.25,442.5,5
20140701|2014-01-28 20:30,29,442.25,442.25,442.25,442.25,1
20140701|2014-01-28 21:30,29,442.25,443,442.25,442.75,62
20140701|2014-01-28 22:30,29,442.5,442.5,442.5,442.5,5
20140701|2014-01-29 00:30,29,442.5,442.5,442.5,442.5,1
20140701|2014-01-29 01:00,29,442.75,443,442.5,442.5,22
20140701|2014-01-29 01:30,29,442.75,442.75,442.75,442.75,5
20140701|2014-01-29 02:00,29,442.5,442.75,442.5,442.75,10
20140701|2014-01-29 02:30,29,442.5,442.75,442.5,442.75,10
20140701|2014-01-29 03:00,29,442.25,442.5,442.25,442.25,11
20140701|2014-01-29 03:30,29,442.25,442.25,441.5,441.5,82
20140701|2014-01-29 04:00,29,441.75,442,441.5,442,21
20140701|2014-01-29 04:30,29,442,442,441.75,442,4
20140701|2014-01-29 05:30,29,442,442,442,442,2
20140701|2014-01-29 06:00,29,442,442,442,442,4
20140701|2014-01-29 06:30,29,441.75,441.75,441.5,441.75,21
20140701|2014-01-29 07:00,29,441.75,441.75,441.5,441.5,38
20140701|2014-01-29 07:30,29,441.5,441.5,441,441.5,43
20140701|2014-01-29 08:30,29,441.5,442.75,440.75,442.5,435
20140701|2014-01-29 09:00,29,442.75,442.75,441.5,441.75,462
20140701|2014-01-29 09:30,29,441.5,441.75,440.25,440.75,1239
20140701|2014-01-29 10:00,29,441,441.25,439,439.25,872
20140701|2014-01-29 10:30,29,439.25,441,438.75,441,1135
20140701|2014-01-29 11:00,29,440.75,442.25,440.75,442.25,857
20140701|2014-01-29 11:30,29,442,442.25,440.75,441,775
20140701|2014-01-29 12:00,29,441.25,441.25,438.75,438.75,433
20140701|2014-01-29 12:30,29,438.75,439.75,438.25,439.75,454
20140701|2014-01-29 13:00,29,439.75,440,438.5,439.5,750
20140701|2014-01-29 19:00,30,439,440.25,439,440,181
20140701|2014-01-29 19:30,30,439.75,439.75,439.5,439.5,9
20140701|2014-01-29 20:30,30,439.75,439.75,439.25,439.25,22
20140701|2014-01-29 21:00,30,439.25,439.25,439.25,439.25,2
20140701|2014-01-29 22:30,30,439.5,439.5,439.5,439.5,3
20140701|2014-01-30 00:30,30,439.75,439.75,439.75,439.75,1
20140701|2014-01-30 01:00,30,439.75,439.75,439.75,439.75,30
20140701|2014-01-30 01:30,30,439.75,440,439.75,440,5
20140701|2014-01-30 02:00,30,439.75,440.25,439.75,440.25,10
20140701|2014-01-30 02:30,30,440.5,440.5,439.75,439.75,14
20140701|2014-01-30 03:00,30,439.75,440.25,439.75,440.25,40
20140701|2014-01-30 03:30,30,440,440.25,440,440.25,10
20140701|2014-01-30 04:00,30,440.25,440.25,440.25,440.25,2
20140701|2014-01-30 04:30,30,440.25,440.5,440.25,440.5,13
20140701|2014-01-30 05:00,30,440.25,440.25,439.75,440.25,114
20140701|2014-01-30 05:30,30,440.5,440.5,440.5,440.5,4
20140701|2014-01-30 06:00,30,440.25,440.25,440.25,440.25,4
20140701|2014-01-30 06:30,30,440,440.25,440,440.25,46
20140701|2014-01-30 07:00,30,440,440.5,440,440.25,68
20140701|2014-01-30 07:30,30,440.5,442.5,440.5,442.25,399
20140701|2014-01-30 08:30,30,442,442.75,440.25,441,1719
20140701|2014-01-30 09:00,30,440.75,442.75,440.5,442.5,1210
20140701|2014-01-30 09:30,30,442.5,445.5,442.5,444.25,2529
20140701|2014-01-30 10:00,30,444.25,445.25,444,444.5,1257
20140701|2014-01-30 10:30,30,444.75,445.5,444,444,1458
20140701|2014-01-30 11:00,30,444.25,444.75,443.75,444,638
20140701|2014-01-30 11:30,30,444,444,442.75,443.5,375
20140701|2014-01-30 12:00,30,443.25,443.75,443,443.25,322
20140701|2014-01-30 12:30,30,443.25,444.25,443.25,444,1416
20140701|2014-01-30 13:00,30,444,444,442.5,443.25,821
20140701|2014-01-30 19:00,31,442.5,442.75,442,442.5,53
20140701|2014-01-30 19:30,31,442.5,442.75,442.5,442.5,25
20140701|2014-01-30 20:00,31,442.75,442.75,442.75,442.75,5
20140701|2014-01-30 20:30,31,443,443,443,443,4
20140701|2014-01-30 21:00,31,443,443,443,443,1
20140701|2014-01-30 21:30,31,442.75,442.75,442.75,442.75,3
20140701|2014-01-30 22:00,31,442.5,443,442.5,443,17
20140701|2014-01-30 22:30,31,442.75,442.75,442.75,442.75,2
20140701|2014-01-30 23:30,31,443,443,443,443,29
20140701|2014-01-31 00:30,31,442.5,443,442.5,442.75,18
20140701|2014-01-31 01:00,31,443,443,443,443,1
20140701|2014-01-31 02:00,31,442.75,442.75,442.75,442.75,3
20140701|2014-01-31 02:30,31,442.75,442.75,442.75,442.75,2
20140701|2014-01-31 03:00,31,442.5,442.75,442.5,442.75,37
20140701|2014-01-31 03:30,31,442.75,442.75,442.5,442.75,19
20140701|2014-01-31 04:00,31,442.5,442.5,442.5,442.5,6
20140701|2014-01-31 04:30,31,442.5,442.5,442.5,442.5,55
20140701|2014-01-31 05:30,31,442.75,442.75,442.25,442.25,5
20140701|2014-01-31 06:00,31,442.25,442.5,442.25,442.25,9
20140701|2014-01-31 06:30,31,442.25,442.25,442,442.25,13
20140701|2014-01-31 07:00,31,442,442.25,441.5,441.75,49
20140701|2014-01-31 07:30,31,441.5,441.5,441.25,441.5,19
20140701|2014-01-31 08:30,31,441,442.5,441,441.75,1756
20140701|2014-01-31 09:00,31,441.25,442.75,441,442.5,590
20140701|2014-01-31 09:30,31,442.25,442.75,441.5,441.5,550
20140701|2014-01-31 10:00,31,441.5,442.75,441.5,442.5,413
20140701|2014-01-31 10:30,31,442.75,443,442,442.75,295
20140701|2014-01-31 11:00,31,442.75,444.25,442.5,444,609
20140701|2014-01-31 11:30,31,444,444.5,443.5,444,331
20140701|2014-01-31 12:00,31,444,444.25,442.25,442.25,389
20140701|2014-01-31 12:30,31,442.25,442.75,442,442,327
20140701|2014-01-31 13:00,31,442.25,444.75,442,444,1955
20140701|2014-02-02 19:00,3,443.5,445,443.25,444.5,115
20140701|2014-02-02 19:30,3,444,444.25,443.5,443.75,40
20140701|2014-02-02 20:30,3,444,444,444,444,15
20140701|2014-02-02 21:00,3,443.75,444,443.75,443.75,17
20140701|2014-02-02 21:30,3,443.75,443.75,443.75,443.75,3
20140701|2014-02-02 22:00,3,444,444,444,444,2
20140701|2014-02-02 22:30,3,444,444,443.75,443.75,3
20140701|2014-02-02 23:00,3,444,444.5,444,444.25,5
20140701|2014-02-02 23:30,3,444.5,444.5,444.5,444.5,15
20140701|2014-02-03 00:00,3,444.5,444.5,444.5,444.5,2
20140701|2014-02-03 00:30,3,444.75,445,444.5,445,25
20140701|2014-02-03 01:00,3,445,445,444.75,444.75,68
20140701|2014-02-03 01:30,3,444.5,444.5,444,444,85
20140701|2014-02-03 02:00,3,444,444.25,444,444,37
20140701|2014-02-03 02:30,3,444,444.75,444,444.75,13
20140701|2014-02-03 03:00,3,444.75,444.75,444.5,444.75,17
20140701|2014-02-03 03:30,3,445,445.5,445,445,34
20140701|2014-02-03 04:00,3,445.25,445.25,445,445,12
20140701|2014-02-03 04:30,3,445,445.25,445,445.25,2
20140701|2014-02-03 05:00,3,445.5,445.5,445.5,445.5,90
20140701|2014-02-03 05:30,3,445.5,445.5,445,445.25,252
20140701|2014-02-03 06:00,3,445.25,445.25,445.25,445.25,37
20140701|2014-02-03 06:30,3,445.5,446,445.5,445.75,66
20140701|2014-02-03 07:00,3,445.5,446,445.5,445.75,58
20140701|2014-02-03 07:30,3,445.75,446.25,445.5,446,131
20140701|2014-02-03 08:30,3,446,447.75,446,446.75,1144
20140701|2014-02-03 09:00,3,446.75,447.5,446.5,447,898
20140701|2014-02-03 09:30,3,447.25,449.75,447,449.75,2055
20140701|2014-02-03 10:00,3,449.5,449.75,448.5,449,617
20140701|2014-02-03 10:30,3,448.75,449,448.25,448.25,516
20140701|2014-02-03 11:00,3,448.25,448.5,447.75,448.25,618
20140701|2014-02-03 11:30,3,448.25,448.5,447.25,447.75,523
20140701|2014-02-03 12:00,3,447.75,447.75,446.75,447,666
20140701|2014-02-03 12:30,3,446.75,447,446.5,446.75,428
20140701|2014-02-03 13:00,3,446.75,447.25,446,446.75,782
20140701|2014-02-03 19:00,4,446.5,446.75,446.5,446.75,96
20140701|2014-02-03 19:30,4,446.75,446.75,446.75,446.75,1
20140701|2014-02-03 20:00,4,446.75,446.75,446.75,446.75,1
20140701|2014-02-03 20:30,4,446.75,446.75,446.75,446.75,2
20140701|2014-02-03 21:00,4,446.75,446.75,446.75,446.75,2
20140701|2014-02-03 21:30,4,446.75,447,446.5,446.5,75
20140701|2014-02-03 23:30,4,447,447,447,447,1
20140701|2014-02-04 01:00,4,446.75,446.75,446.75,446.75,15
20140701|2014-02-04 01:30,4,446.75,446.75,446.75,446.75,9
20140701|2014-02-04 02:00,4,446.75,446.75,445.75,446.5,119
20140701|2014-02-04 02:30,4,446.25,446.25,445.75,446,11
20140701|2014-02-04 03:00,4,446,446.5,446,446,9
20140701|2014-02-04 03:30,4,446.25,446.25,446.25,446.25,1
20140701|2014-02-04 04:00,4,446.5,446.5,446.5,446.5,2
20140701|2014-02-04 04:30,4,446.75,447,446.75,446.75,16
20140701|2014-02-04 05:00,4,447,447.25,447,447,17
20140701|2014-02-04 05:30,4,447.25,447.5,447.25,447.5,7
20140701|2014-02-04 06:00,4,447.5,447.5,447.5,447.5,4
20140701|2014-02-04 06:30,4,447.5,448,447.5,448,32
20140701|2014-02-04 07:00,4,448,449,447.75,448.75,288
20140701|2014-02-04 07:30,4,448.75,448.75,448.5,448.75,32
20140701|2014-02-04 08:30,4,448.75,450,448.5,449.75,3266
20140701|2014-02-04 09:00,4,449.5,450.25,449.5,450,1183
20140701|2014-02-04 09:30,4,450,451,449.5,451,2608
20140701|2014-02-04 10:00,4,450.75,451,450,450.5,1030
20140701|2014-02-04 10:30,4,450.5,452.5,450.5,452.5,1886
20140701|2014-02-04 11:00,4,452.5,452.5,450.25,450.75,988
20140701|2014-02-04 11:30,4,451,452,450.25,451,1330
20140701|2014-02-04 12:00,4,451.25,452,451,451.5,446
20140701|2014-02-04 12:30,4,451.5,452.5,451.5,451.75,1347
20140701|2014-02-04 13:00,4,451.75,453,451.75,453,1822
20140701|2014-02-04 19:00,5,452,452.5,452,452,155
20140701|2014-02-04 19:30,5,452,452.5,452,452.25,20
20140701|2014-02-04 20:00,5,452.5,452.75,452.25,452.75,41
20140701|2014-02-04 20:30,5,452.75,452.75,452.5,452.5,19
20140701|2014-02-04 21:00,5,452.75,452.75,452.5,452.75,30
20140701|2014-02-04 21:30,5,452.75,452.75,452.75,452.75,1
20140701|2014-02-04 22:00,5,452.5,452.5,452.5,452.5,1
20140701|2014-02-04 22:30,5,452.25,452.5,452.25,452.5,21
20140701|2014-02-04 23:30,5,452.5,452.75,452.5,452.75,10
20140701|2014-02-05 00:00,5,452.75,452.75,452.75,452.75,10
20140701|2014-02-05 00:30,5,452.25,452.25,452,452.25,7
20140701|2014-02-05 01:00,5,452.5,452.5,452.25,452.5,6
20140701|2014-02-05 01:30,5,452.25,452.25,452.25,452.25,2
20140701|2014-02-05 02:00,5,452,452.5,452,452.5,106
20140701|2014-02-05 02:30,5,452.75,452.75,452.5,452.5,31
20140701|2014-02-05 03:00,5,452.5,452.75,452.5,452.75,6
20140701|2014-02-05 03:30,5,452.75,452.75,452.25,452.5,15
20140701|2014-02-05 04:00,5,452.25,452.25,450.5,450.75,107
20140701|2014-02-05 04:30,5,451,451.25,450.25,450.5,19
20140701|2014-02-05 05:00,5,450.25,450.5,450.25,450.5,32
20140701|2014-02-05 05:30,5,450.5,450.5,450.5,450.5,28
20140701|2014-02-05 06:00,5,450.5,450.75,450.5,450.75,13
20140701|2014-02-05 06:30,5,450.75,451,450.5,450.75,58
20140701|2014-02-05 07:00,5,450.75,451,450.5,450.75,121
20140701|2014-02-05 07:30,5,450.5,451.25,450.5,451,23
20140701|2014-02-05 08:30,5,451,452.5,450.75,451.25,950
20140701|2014-02-05 09:00,5,451.25,451.5,450.75,451.5,552
20140701|2014-02-05 09:30,5,451.25,451.75,450.25,451.5,958
20140701|2014-02-05 10:00,5,451.5,452.25,450.5,451.25,959
20140701|2014-02-05 10:30,5,451,451.75,450.5,451,768
20140701|2014-02-05 11:00,5,451.25,451.75,449.75,450.25,916
20140701|2014-02-05 11:30,5,450.25,451,450,450.75,640
20140701|2014-02-05 12:00,5,451,452,451,451.75,854
20140701|2014-02-05 12:30,5,451.75,453,451.75,452.75,1013
20140701|2014-02-05 13:00,5,452.75,452.75,451.5,452,1180
20140701|2014-02-05 19:00,6,451.75,452,450.75,451.25,148
20140701|2014-02-05 19:30,6,451.25,451.25,451.25,451.25,2
20140701|2014-02-05 20:00,6,451.5,451.5,451.5,451.5,1
20140701|2014-02-05 20:30,6,451.5,452,451.5,452,20
20140701|2014-02-05 21:00,6,452.25,452.5,452.25,452.5,76
20140701|2014-02-05 21:30,6,452.5,452.5,452.5,452.5,1
20140701|2014-02-05 22:00,6,452.75,452.75,452.75,452.75,7
20140701|2014-02-05 22:30,6,452.5,452.5,452.5,452.5,1
20140701|2014-02-05 23:00,6,452.5,452.5,452.5,452.5,2
20140701|2014-02-06 00:00,6,452.5,452.5,452.5,452.5,2
20140701|2014-02-06 01:00,6,452.25,452.5,452.25,452.5,3
20140701|2014-02-06 01:30,6,452.5,452.75,452.5,452.75,5
20140701|2014-02-06 02:30,6,453,453,452.75,453,99
20140701|2014-02-06 03:00,6,453,453,453,453,61
20140701|2014-02-06 03:30,6,453.25,453.25,453.25,453.25,5
20140701|2014-02-06 04:00,6,453.5,453.5,453.5,453.5,2
20140701|2014-02-06 04:30,6,453.25,453.25,453,453.25,46
20140701|2014-02-06 05:00,6,453.25,453.5,453.25,453.5,20
20140701|2014-02-06 05:30,6,453.5,453.75,453.5,453.75,21
20140701|2014-02-06 06:00,6,453.75,454,453.5,453.5,61
20140701|2014-02-06 06:30,6,453.5,453.75,453.5,453.75,39
20140701|2014-02-06 07:00,6,453.75,454.25,453.5,454.25,124
20140701|2014-02-06 07:30,6,454.5,455.5,453.75,455,918
20140701|2014-02-06 08:30,6,455,456.25,454.25,454.75,3284
20140701|2014-02-06 09:00,6,454.75,454.75,453.5,454.5,949
20140701|2014-02-06 09:30,6,454.75,455.5,453.25,453.25,1603
20140701|2014-02-06 10:00,6,453.25,453.5,451.5,452.25,837
20140701|2014-02-06 10:30,6,452,454,450.75,453.25,1197
20140701|2014-02-06 11:00,6,453,453.5,452.75,453.25,379
20140701|2014-02-06 11:30,6,453.25,453.25,451.5,452.25,727
20140701|2014-02-06 12:00,6,452.25,453.25,452,452.75,362
20140701|2014-02-06 12:30,6,452.75,453.5,452.75,452.75,306
20140701|2014-02-06 13:00,6,452.75,454.25,452.75,453.5,1324
20140701|2014-02-06 19:00,7,453,453,452.25,452.25,45
20140701|2014-02-06 19:30,7,452.25,452.25,451.75,451.75,46
20140701|2014-02-06 20:00,7,452.25,452.25,451.75,451.75,10
20140701|2014-02-06 20:30,7,451.5,451.5,451.5,451.5,2
20140701|2014-02-06 21:00,7,451.75,452,451.75,452,6
20140701|2014-02-06 21:30,7,451.5,451.5,451.5,451.5,7
20140701|2014-02-06 23:00,7,451.75,451.75,451.75,451.75,2
20140701|2014-02-06 23:30,7,451.75,451.75,451.5,451.5,3
20140701|2014-02-07 00:30,7,451.75,451.75,451.75,451.75,1
20140701|2014-02-07 01:00,7,451.5,451.75,451.25,451.5,9
20140701|2014-02-07 01:30,7,451.5,451.75,451.5,451.5,5
20140701|2014-02-07 02:00,7,451.5,451.5,451.25,451.25,5
20140701|2014-02-07 02:30,7,451,451.5,451,451.5,30
20140701|2014-02-07 03:00,7,451.5,451.5,451.5,451.5,27
20140701|2014-02-07 03:30,7,451.5,452.25,451.5,452,114
20140701|2014-02-07 04:00,7,452,452,451.75,451.75,20
20140701|2014-02-07 04:30,7,451.75,452,451.75,451.75,88
20140701|2014-02-07 05:00,7,452,452.25,452,452.25,19
20140701|2014-02-07 05:30,7,452.25,452.25,451.75,451.75,220
20140701|2014-02-07 06:00,7,451.5,453,451.5,452.75,118
20140701|2014-02-07 06:30,7,453,453,452.5,452.75,84
20140701|2014-02-07 07:00,7,452.5,453.25,452.5,453.25,242
20140701|2014-02-07 07:30,7,453,453,452.75,452.75,34
20140701|2014-02-07 08:30,7,452.25,454.25,451,451.25,1914
20140701|2014-02-07 09:00,7,451.5,453,451.25,452.5,585
20140701|2014-02-07 09:30,7,452.75,454.25,452.5,454,1191
20140701|2014-02-07 10:00,7,454.25,454.25,453.5,454,587
20140701|2014-02-07 10:30,7,454.25,455.25,454.25,455,1047
20140701|2014-02-07 11:00,7,455,455.25,454.5,454.5,663
20140701|2014-02-07 11:30,7,454.5,455.5,454.25,454.5,710
20140701|2014-02-07 12:00,7,454.75,455.25,454,454.5,767
20140701|2014-02-07 12:30,7,454.5,455,454.25,454.75,1168
20140701|2014-02-07 13:00,7,454.75,456,454.5,455.25,1598
20140701|2014-02-09 19:00,10,454.25,454.25,452.25,452.75,524
20140701|2014-02-09 19:30,10,452.75,453.5,452.75,453.5,117
20140701|2014-02-09 20:00,10,453.5,454,453.5,454,79
20140701|2014-02-09 20:30,10,453.5,453.75,453,453.5,56
20140701|2014-02-09 21:00,10,452.75,453,452.5,452.5,31
20140701|2014-02-09 22:00,10,452.75,452.75,452.75,452.75,12
20140701|2014-02-09 22:30,10,452.5,452.5,452.5,452.5,2
20140701|2014-02-09 23:00,10,452.5,452.5,452.25,452.25,15
20140701|2014-02-09 23:30,10,452.25,453,452.25,452.75,44
20140701|2014-02-10 00:00,10,452.5,452.75,452.5,452.75,40
20140701|2014-02-10 00:30,10,452.5,452.75,452.5,452.75,5
20140701|2014-02-10 01:00,10,452.5,452.5,451.75,451.75,159
20140701|2014-02-10 01:30,10,452,452,451.75,451.75,213
20140701|2014-02-10 02:00,10,451.75,452,451.75,452,36
20140701|2014-02-10 02:30,10,452,452,451.75,451.75,13
20140701|2014-02-10 03:00,10,451.75,451.75,451.75,451.75,25
20140701|2014-02-10 03:30,10,451.75,451.75,451,451.5,102
20140701|2014-02-10 04:00,10,451.75,452,451.75,451.75,7
20140701|2014-02-10 04:30,10,452,453,452,452.75,51
20140701|2014-02-10 05:00,10,452.75,453,452.75,453,11
20140701|2014-02-10 05:30,10,452.75,453.25,452.75,453.25,108
20140701|2014-02-10 06:00,10,453,453.25,453,453,49
20140701|2014-02-10 06:30,10,453,453.75,453,453.5,202
20140701|2014-02-10 07:00,10,453.5,453.5,453.25,453.25,179
20140701|2014-02-10 07:30,10,453.25,453.75,453.25,453.5,172
20140701|2014-02-10 08:30,10,453.5,455.75,453.5,454.75,1880
20140701|2014-02-10 09:00,10,454.75,455.25,454,455,815
20140701|2014-02-10 09:30,10,455,456,454.5,455.5,977
20140701|2014-02-10 10:00,10,455.75,455.75,455,455.25,586
20140701|2014-02-10 10:30,10,455.25,457,455,456.75,1749
20140701|2014-02-10 11:00,10,457,460,454.75,456.5,6506
20140701|2014-02-10 11:30,10,456.5,458,456,457.5,1556
20140701|2014-02-10 12:00,10,457.75,458,456.75,457,454
20140701|2014-02-10 12:30,10,457,457,451.75,452.75,1510
20140701|2014-02-10 13:00,10,452.75,456,452.5,455.75,1572
20140701|2014-02-10 19:00,11,454.5,455,454,454.5,245
20140701|2014-02-10 19:30,11,454.25,454.5,454.25,454.5,16
20140701|2014-02-10 20:00,11,454.5,454.5,454.25,454.25,7
20140701|2014-02-10 21:00,11,454.5,454.5,454.5,454.5,1
20140701|2014-02-10 22:00,11,454.25,454.25,454.25,454.25,2
20140701|2014-02-11 00:00,11,454.5,454.5,454.5,454.5,1
20140701|2014-02-11 01:00,11,454.25,454.25,454.25,454.25,1
20140701|2014-02-11 01:30,11,454.5,454.5,454.5,454.5,1
20140701|2014-02-11 02:00,11,454.75,454.75,454.5,454.5,4
20140701|2014-02-11 02:30,11,454.5,455,454.5,455,7
20140701|2014-02-11 03:00,11,454.75,454.75,454.5,454.5,42
20140701|2014-02-11 03:30,11,454.5,454.5,454.25,454.25,38
20140701|2014-02-11 04:00,11,454.25,454.25,453.5,454.25,100
20140701|2014-02-11 04:30,11,454.25,454.5,454,454.25,34
20140701|2014-02-11 05:00,11,454.25,454.25,454,454.25,35
20140701|2014-02-11 05:30,11,454.25,456,454.25,455.75,149
20140701|2014-02-11 06:00,11,456,456,455,455,69
20140701|2014-02-11 06:30,11,455.25,455.5,455,455,52
20140701|2014-02-11 07:00,11,454.5,454.75,453.25,453.25,76
20140701|2014-02-11 07:30,11,453,453.75,453,453.75,95
20140701|2014-02-11 08:30,11,453.75,454.75,452,453,635
20140701|2014-02-11 09:00,11,453.25,453.25,450.75,451,1752
20140701|2014-02-11 09:30,11,450.75,451.75,448.75,451.75,2431
20140701|2014-02-11 10:00,11,452,453.25,451.5,451.5,1661
20140701|2014-02-11 10:30,11,451.5,451.75,450,450.75,983
20140701|2014-02-11 11:00,11,451,452,450.75,452,203
20140701|2014-02-11 11:30,11,452,452.25,450.75,451.5,577
20140701|2014-02-11 12:00,11,451.75,452.25,451.5,452,606
20140701|2014-02-11 12:30,11,452.25,452.5,451.75,451.75,462
20140701|2014-02-11 13:00,11,451.75,453,451,452.25,1908
20140701|2014-02-11 19:00,12,451.75,452.5,451.5,452.25,299
20140701|2014-02-11 19:30,12,452.5,452.5,452.25,452.25,121
20140701|2014-02-11 20:00,12,452.25,452.5,452,452,77
20140701|2014-02-11 20:30,12,452,452,451.75,452,8
20140701|2014-02-11 21:00,12,452,452.25,451.75,452,75
20140701|2014-02-11 21:30,12,451.75,451.75,451.75,451.75,8
20140701|2014-02-11 22:00,12,451.75,451.75,451.5,451.5,4
20140701|2014-02-11 22:30,12,451.5,451.5,451.25,451.25,21
20140701|2014-02-11 23:00,12,451.75,451.75,451.75,451.75,76
20140701|2014-02-11 23:30,12,451.75,451.75,451.5,451.5,9
20140701|2014-02-12 00:00,12,452,452,452,452,2
20140701|2014-02-12 00:30,12,451.75,451.75,451.75,451.75,1
20140701|2014-02-12 01:00,12,452,452,451.75,452,72
20140701|2014-02-12 01:30,12,451.75,452,451.75,451.75,20
20140701|2014-02-12 02:00,12,451.75,452,451.75,451.75,50
20140701|2014-02-12 02:30,12,451.75,451.75,451.25,451.25,30
20140701|2014-02-12 03:00,12,451.25,451.25,451,451,12
20140701|2014-02-12 03:30,12,451,451,450.75,451,15
20140701|2014-02-12 04:00,12,451,451.25,451,451.25,23
20140701|2014-02-12 04:30,12,451.25,451.25,451,451,6
20140701|2014-02-12 05:00,12,451.75,451.75,451.5,451.5,7
20140701|2014-02-12 05:30,12,450.5,450.75,450.25,450.25,27
20140701|2014-02-12 06:00,12,450.75,451,450.75,451,14
20140701|2014-02-12 06:30,12,451,451,450.5,450.75,56
20140701|2014-02-12 07:00,12,450.5,451,450.25,450.25,47
20140701|2014-02-12 07:30,12,450.5,450.75,450.25,450.5,84
20140701|2014-02-12 08:30,12,450.5,451.75,450,450.75,967
20140701|2014-02-12 09:00,12,450.5,451.5,450,450.5,712
20140701|2014-02-12 09:30,12,450.5,455.75,450.5,454.5,1887
20140701|2014-02-12 10:00,12,454.75,455,453.75,453.75,628
20140701|2014-02-12 10:30,12,453.75,454,451.75,451.75,936
20140701|2014-02-12 11:00,12,451.75,451.75,450.5,451,702
20140701|2014-02-12 11:30,12,451,451.75,450.75,451.75,488
20140701|2014-02-12 12:00,12,451.75,451.75,450.75,451.25,370
20140701|2014-02-12 12:30,12,451.25,451.75,451,451,457
20140701|2014-02-12 13:00,12,451,452.25,450.75,451.25,806
20140701|2014-02-12 19:00,13,451,451.5,450.75,451.25,240
20140701|2014-02-12 19:30,13,451.25,451.25,451.25,451.25,52
20140701|2014-02-12 20:00,13,451,451.5,451,451.25,41
20140701|2014-02-12 20:30,13,451.25,451.25,451,451,5
20140701|2014-02-12 21:00,13,451,451,451,451,1
20140701|2014-02-12 22:00,13,451,451,451,451,1
20140701|2014-02-12 23:30,13,451,451.5,451,451.5,63
20140701|2014-02-13 01:30,13,451.5,451.75,451.25,451.5,19
20140701|2014-02-13 02:00,13,451.25,451.25,451.25,451.25,1
20140701|2014-02-13 03:30,13,451.25,452,451.25,452,50
20140701|2014-02-13 04:00,13,452,452,451.5,451.5,38
20140701|2014-02-13 04:30,13,451.75,452,451.75,452,168
20140701|2014-02-13 05:00,13,452,452.25,452,452.25,94
20140701|2014-02-13 05:30,13,452.5,452.5,452.5,452.5,15
20140701|2014-02-13 06:00,13,452.5,452.5,452.25,452.5,17
20140701|2014-02-13 06:30,13,452.75,452.75,452.25,452.5,24
20140701|2014-02-13 07:00,13,452.25,452.5,452,452,36
20140701|2014-02-13 07:30,13,452.25,452.75,450.75,452.25,204
20140701|2014-02-13 08:30,13,452,453.25,450,451,1873
20140701|2014-02-13 09:00,13,451,452,450.5,451.5,576
20140701|2014-02-13 09:30,13,451.75,453.25,451.25,451.5,948
20140701|2014-02-13 10:00,13,451.75,452,450.25,450.75,782
20140701|2014-02-13 10:30,13,451,451,450,450.25,776
20140701|2014-02-13 11:00,13,450,450.75,450,450,927
20140701|2014-02-13 11:30,13,450.25,450.5,449.5,450.25,1857
20140701|2014-02-13 12:00,13,450.5,451.5,449.75,450,1977
20140701|2014-02-13 12:30,13,450,450,449.25,449.75,746
20140701|2014-02-13 13:00,13,449.75,451.25,449.75,450.25,1091
20140701|2014-02-13 19:00,14,450.75,451,450.5,451,229
20140701|2014-02-13 19:30,14,450.75,450.75,450.75,450.75,2
20140701|2014-02-13 20:00,14,451,451.25,451,451.25,6
20140701|2014-02-13 20:30,14,451.25,451.5,451.25,451.25,75
20140701|2014-02-13 21:00,14,451.5,451.5,451.5,451.5,31
20140701|2014-02-13 21:30,14,451.5,451.5,451.25,451.25,10
20140701|2014-02-13 22:00,14,451,451.25,451,451,9
20140701|2014-02-13 22:30,14,451,451,451,451,8
20140701|2014-02-13 23:30,14,450.5,450.75,450.5,450.75,6
20140701|2014-02-14 00:00,14,450.25,450.5,450.25,450.5,14
20140701|2014-02-14 00:30,14,450.75,450.75,450.75,450.75,1
20140701|2014-02-14 01:00,14,450.75,450.75,450.5,450.5,66
20140701|2014-02-14 01:30,14,450.25,450.75,450.25,450.5,12
20140701|2014-02-14 02:00,14,451,451,450.5,450.75,22
20140701|2014-02-14 02:30,14,450.5,451.25,450.5,450.75,18
20140701|2014-02-14 03:00,14,451,451.25,451,451,27
20140701|2014-02-14 03:30,14,451.25,451.75,451.25,451.25,186
20140701|2014-02-14 04:00,14,451.25,451.25,451,451.25,37
20140701|2014-02-14 04:30,14,451.25,451.25,451,451.25,52
20140701|2014-02-14 05:00,14,451.25,451.5,451.25,451.5,29
20140701|2014-02-14 05:30,14,451.75,453,451.75,453,233
20140701|2014-02-14 06:00,14,453.25,453.25,452.75,452.75,32
20140701|2014-02-14 06:30,14,452.75,453.25,452,452.25,55
20140701|2014-02-14 07:00,14,452.25,452.5,451.75,452,59
20140701|2014-02-14 07:30,14,451.75,452.5,451.75,452.5,32
20140701|2014-02-14 08:30,14,452.25,452.75,448.25,450,1948
20140701|2014-02-14 09:00,14,450,451.25,450,451,478
20140701|2014-02-14 09:30,14,450.75,450.75,449.75,450.5,635
20140701|2014-02-14 10:00,14,450.25,450.75,450,450.5,194
20140701|2014-02-14 10:30,14,450.5,453.25,450.5,453,1170
20140701|2014-02-14 11:00,14,453.25,453.75,452,452.5,986
20140701|2014-02-14 11:30,14,452.75,454,452.25,453.5,450
20140701|2014-02-14 12:00,14,453.5,454,453.25,453.25,805
20140701|2014-02-14 12:30,14,453.25,453.75,452.75,453.5,530
20140701|2014-02-14 13:00,14,453.5,455.5,453.25,455,1602
20140701|2014-02-17 19:00,18,454.5,455.5,454.25,455.5,187
20140701|2014-02-17 19:30,18,455.5,456.25,455.5,456,94
20140701|2014-02-17 20:00,18,456.25,456.5,456,456.25,42
20140701|2014-02-17 20:30,18,456.5,456.75,456.5,456.5,15
20140701|2014-02-17 21:00,18,456.75,457,456.75,457,20
20140701|2014-02-17 21:30,18,456.5,457,456.5,456.75,29
20140701|2014-02-17 22:00,18,456.75,456.75,456.75,456.75,14
20140701|2014-02-17 23:00,18,456.75,456.75,456.75,456.75,15
20140701|2014-02-17 23:30,18,456.75,456.75,456.5,456.5,4
20140701|2014-02-18 00:00,18,456.5,456.5,456.5,456.5,7
20140701|2014-02-18 01:00,18,456.25,456.5,456.25,456.5,14
20140701|2014-02-18 01:30,18,456.5,456.75,456.5,456.75,51
20140701|2014-02-18 02:00,18,456.5,456.5,456.25,456.5,49
20140701|2014-02-18 02:30,18,456.25,456.5,456.25,456.5,9
20140701|2014-02-18 03:00,18,456.5,456.5,456.25,456.5,16
20140701|2014-02-18 03:30,18,456.5,456.75,456.5,456.75,3
20140701|2014-02-18 04:00,18,456.5,456.5,456.5,456.5,3
20140701|2014-02-18 04:30,18,456.5,457,456.5,457,59
20140701|2014-02-18 05:00,18,457,457.25,457,457.25,59
20140701|2014-02-18 05:30,18,457.25,457.5,457.25,457.5,39
20140701|2014-02-18 06:00,18,457.25,457.25,457,457,16
20140701|2014-02-18 06:30,18,456.75,457.25,456.5,457,88
20140701|2014-02-18 07:00,18,456.75,457,456.25,456.5,86
20140701|2014-02-18 07:30,18,456.5,457,456.5,456.75,11
20140701|2014-02-18 08:30,18,456.75,456.75,455,456.25,1050
20140701|2014-02-18 09:00,18,456,457,454.75,457,1018
20140701|2014-02-18 09:30,18,457,458,456.75,458,1560
20140701|2014-02-18 10:00,18,457.75,458.5,457.25,457.75,594
20140701|2014-02-18 10:30,18,457.5,458,457.25,457.5,476
20140701|2014-02-18 11:00,18,457.5,457.75,457.25,457.5,495
20140701|2014-02-18 11:30,18,457.75,458,457,457.5,532
20140701|2014-02-18 12:00,18,457.75,458.75,457.5,458.25,982
20140701|2014-02-18 12:30,18,458.5,459,458.25,458.75,879
20140701|2014-02-18 13:00,18,458.5,460.25,458.5,460,2497
20140701|2014-02-18 19:00,19,459.25,459.5,458.75,459.25,345
20140701|2014-02-18 19:30,19,459.5,459.5,458.75,459,135
20140701|2014-02-18 20:00,19,458.75,459,458.75,459,68
20140701|2014-02-18 20:30,19,459,459.25,458.75,459.25,25
20140701|2014-02-18 21:00,19,459.25,459.25,459.25,459.25,4
20140701|2014-02-18 21:30,19,459.25,459.25,459.25,459.25,1
20140701|2014-02-18 22:30,19,459.25,459.5,459.25,459.25,22
20140701|2014-02-18 23:00,19,459.25,459.25,459.25,459.25,8
20140701|2014-02-18 23:30,19,459.5,459.5,459.5,459.5,3
20140701|2014-02-19 00:00,19,459.5,459.75,459.5,459.75,4
20140701|2014-02-19 00:30,19,459.75,459.75,459.75,459.75,1
20140701|2014-02-19 01:30,19,459.5,459.75,459.5,459.75,23
20140701|2014-02-19 02:00,19,459.5,459.75,459.25,459.5,48
20140701|2014-02-19 02:30,19,459.75,459.75,459.25,459.25,39
20140701|2014-02-19 03:00,19,459.5,459.75,459.25,459.5,117
20140701|2014-02-19 03:30,19,459.75,459.75,459.5,459.5,104
20140701|2014-02-19 04:00,19,459.5,459.75,459.5,459.5,104
20140701|2014-02-19 04:30,19,459.75,459.75,459.75,459.75,49
20140701|2014-02-19 05:00,19,459.75,459.75,459.75,459.75,26
20140701|2014-02-19 05:30,19,459.75,459.75,459.5,459.5,27
20140701|2014-02-19 06:00,19,459.75,459.75,459.5,459.75,352
20140701|2014-02-19 06:30,19,459.75,460.25,459.5,460.25,156
20140701|2014-02-19 07:00,19,460.25,460.25,460,460.25,81
20140701|2014-02-19 07:30,19,460,460.5,460,460.5,48
20140701|2014-02-19 08:30,19,460,461.25,460,460.5,2111
20140701|2014-02-19 09:00,19,460.75,461,459.25,459.5,1147
20140701|2014-02-19 09:30,19,459.5,461.5,459.5,461.25,1068
20140701|2014-02-19 10:00,19,461.25,461.75,460.75,461.25,906
20140701|2014-02-19 10:30,19,461.25,461.75,461,461.5,988
20140701|2014-02-19 11:00,19,461.5,461.75,461,461.75,549
20140701|2014-02-19 11:30,19,461.75,464,461.75,463,1473
20140701|2014-02-19 12:00,19,463.25,463.75,463,463.25,931
20140701|2014-02-19 12:30,19,463.5,464.75,463.5,464.5,1395
20140701|2014-02-19 13:00,19,464.5,465.5,464,465.5,1338
20140701|2014-02-19 19:00,20,464,464.5,464,464.25,125
20140701|2014-02-19 19:30,20,464.25,464.5,464,464.25,125
20140701|2014-02-19 20:00,20,464.25,464.5,464.25,464.25,54
20140701|2014-02-19 20:30,20,464.25,464.5,464.25,464.5,19
20140701|2014-02-19 21:00,20,464.5,464.5,464.5,464.5,82
20140701|2014-02-19 21:30,20,464.5,464.5,464.5,464.5,6
20140701|2014-02-19 22:00,20,464.25,464.5,464.25,464.5,10
20140701|2014-02-19 23:00,20,464.5,464.5,464.5,464.5,11
20140701|2014-02-19 23:30,20,464.5,464.5,464.5,464.5,2
20140701|2014-02-20 00:00,20,464.5,464.5,464.25,464.5,63
20140701|2014-02-20 00:30,20,464.25,464.5,464.25,464.25,33
20140701|2014-02-20 01:00,20,464.5,464.5,464.25,464.5,46
20140701|2014-02-20 01:30,20,464.25,464.25,464.25,464.25,1
20140701|2014-02-20 02:00,20,464.5,464.75,464.5,464.75,411
20140701|2014-02-20 02:30,20,464.5,464.75,464.5,464.75,51
20140701|2014-02-20 03:00,20,464.75,465,464.75,464.75,69
20140701|2014-02-20 03:30,20,464.75,464.75,464.5,464.5,89
20140701|2014-02-20 04:00,20,464.75,464.75,464.25,464.25,87
20140701|2014-02-20 04:30,20,464.25,464.25,463.25,463.5,94
20140701|2014-02-20 05:00,20,463.5,463.75,462.25,462.75,191
20140701|2014-02-20 05:30,20,462.75,462.75,462.25,462.5,175
20140701|2014-02-20 06:00,20,462.5,463,462.5,462.75,69
20140701|2014-02-20 06:30,20,462.75,463.25,462.5,462.75,189
20140701|2014-02-20 07:00,20,462.75,462.75,462.5,462.75,42
20140701|2014-02-20 07:30,20,462.75,462.75,462.5,462.5,68
20140701|2014-02-20 08:30,20,462.5,465,462.25,463.5,2241
20140701|2014-02-20 09:00,20,463.25,464,462.5,463,991
20140701|2014-02-20 09:30,20,463,465.75,463,465.5,1228
20140701|2014-02-20 10:00,20,465.5,465.5,464,465.25,841
20140701|2014-02-20 10:30,20,465,465.5,464.25,464.5,856
20140701|2014-02-20 11:00,20,464.5,464.75,464,464.25,752
20140701|2014-02-20 11:30,20,464.25,466,463.75,465.75,795
20140701|2014-02-20 12:00,20,465.75,466,465,465.75,696
20140701|2014-02-20 12:30,20,465.75,466.5,465.5,466.25,1031
20140701|2014-02-20 13:00,20,466,467.25,465.5,466.75,1129
20140701|2014-02-20 19:00,21,466,466.75,466,466.5,170
20140701|2014-02-20 19:30,21,466.5,466.75,466.5,466.75,139
20140701|2014-02-20 20:00,21,466.75,466.75,466.75,466.75,15
20140701|2014-02-20 20:30,21,466.5,466.5,466.5,466.5,2
20140701|2014-02-20 21:00,21,466.5,466.5,466.25,466.25,8
20140701|2014-02-20 23:00,21,466.5,466.5,466.5,466.5,1
20140701|2014-02-20 23:30,21,466.5,466.5,466.5,466.5,1
20140701|2014-02-21 00:00,21,466.25,466.25,466.25,466.25,4
20140701|2014-02-21 00:30,21,466.75,466.75,466.25,466.5,37
20140701|2014-02-21 01:00,21,466.75,466.75,466.75,466.75,10
20140701|2014-02-21 01:30,21,466.75,466.75,466.5,466.5,13
20140701|2014-02-21 02:00,21,466.5,466.75,466.25,466.75,56
20140701|2014-02-21 02:30,21,467,467,466,466,48
20140701|2014-02-21 03:00,21,466.25,466.25,466,466,83
20140701|2014-02-21 03:30,21,465.75,466,465.75,466,13
20140701|2014-02-21 04:00,21,465.75,466.25,465.75,466.25,94
20140701|2014-02-21 04:30,21,466.5,467,466.5,467,23
20140701|2014-02-21 05:00,21,466.75,467.5,466.75,467.5,248
20140701|2014-02-21 05:30,21,467.25,467.5,467.25,467.25,195
20140701|2014-02-21 06:00,21,467.25,467.25,465.5,465.75,284
20140701|2014-02-21 06:30,21,465.5,465.5,465,465.25,65
20140701|2014-02-21 07:00,21,465.25,466.75,465,466.25,152
20140701|2014-02-21 07:30,21,466,466,464.25,464.5,226
20140701|2014-02-21 08:30,21,464,465,462.75,465,2397
20140701|2014-02-21 09:00,21,464.75,465,460.5,461.25,3457
20140701|2014-02-21 09:30,21,461.5,462.5,460,462.5,1302
20140701|2014-02-21 10:00,21,462.75,463,461.5,461.5,1023
20140701|2014-02-21 10:30,21,461.5,464.5,461.25,464,658
20140701|2014-02-21 11:00,21,464,464.75,463.75,464.5,589
20140701|2014-02-21 11:30,21,464.75,465,464.25,464.25,558
20140701|2014-02-21 12:00,21,464.5,464.75,463.5,464,968
20140701|2014-02-21 12:30,21,463.75,464.75,463.5,464,477
20140701|2014-02-21 13:00,21,464,464.5,462,462,1601
20140701|2014-02-23 19:00,24,461.5,462.25,460.5,462.25,680
20140701|2014-02-23 20:00,24,461.75,461.75,461.25,461.5,34
20140701|2014-02-23 20:30,24,461.75,461.75,461.75,461.75,2
20140701|2014-02-23 21:00,24,461.75,462,461.75,462,21
20140701|2014-02-23 21:30,24,462.5,462.5,462.25,462.5,9
20140701|2014-02-23 22:00,24,462.5,462.5,462.5,462.5,1
20140701|2014-02-23 22:30,24,462,462,462,462,2
20140701|2014-02-23 23:00,24,461.75,462,461.75,462,27
20140701|2014-02-23 23:30,24,462.25,462.75,462.25,462.5,13
20140701|2014-02-24 00:00,24,462.5,462.5,462.5,462.5,2
20140701|2014-02-24 00:30,24,462.5,462.5,462.25,462.5,8
20140701|2014-02-24 01:00,24,462.5,462.5,462.25,462.5,99
20140701|2014-02-24 01:30,24,462.25,462.25,461.75,462,29
20140701|2014-02-24 02:00,24,462,462.25,461.75,461.75,24
20140701|2014-02-24 02:30,24,461.5,462,461.5,462,26
20140701|2014-02-24 03:00,24,461.75,461.75,461.25,461.25,51
20140701|2014-02-24 03:30,24,461.25,461.5,461,461,37
20140701|2014-02-24 04:00,24,461,461,458.75,458.75,458
20140701|2014-02-24 04:30,24,458.75,458.75,458.25,458.75,365
20140701|2014-02-24 05:00,24,458.75,459.75,458.75,459.25,182
20140701|2014-02-24 05:30,24,459.5,459.5,459,459.25,53
20140701|2014-02-24 06:00,24,459.5,459.5,459.5,459.5,51
20140701|2014-02-24 06:30,24,459.25,459.75,459.25,459.5,116
20140701|2014-02-24 07:00,24,459.25,459.5,459,459.5,121
20140701|2014-02-24 07:30,24,459.5,459.5,458.75,459,118
20140701|2014-02-24 08:30,24,459,459.5,456.5,457.25,3671
20140701|2014-02-24 09:00,24,457,459,456.5,458.25,1257
20140701|2014-02-24 09:30,24,458.25,459,458,458.25,1347
20140701|2014-02-24 10:00,24,458.25,460,457.75,460,2386
20140701|2014-02-24 10:30,24,460,461,459.75,459.75,2187
20140701|2014-02-24 11:00,24,460,460.75,459,459.25,966
20140701|2014-02-24 11:30,24,459,460.5,458.5,460,1347
20140701|2014-02-24 12:00,24,460.25,461.25,460,461.25,789
20140701|2014-02-24 12:30,24,461,461.25,460.25,460.75,464
20140701|2014-02-24 13:00,24,460.75,462.75,460.75,462.5,1256
20140701|2014-02-24 19:00,25,461,461.5,461,461.25,56
20140701|2014-02-24 19:30,25,461.25,461.25,461,461.25,9
20140701|2014-02-24 20:00,25,461,461,461,461,22
20140701|2014-02-24 20:30,25,461,461,460.75,460.75,19
20140701|2014-02-24 21:30,25,460.75,460.75,460.75,460.75,10
20140701|2014-02-24 22:00,25,461,461,461,461,4
20140701|2014-02-24 22:30,25,461,461.5,461,461.5,13
20140701|2014-02-24 23:00,25,461.5,461.5,461.25,461.25,2
20140701|2014-02-24 23:30,25,461.25,461.25,461.25,461.25,9
20140701|2014-02-25 00:00,25,461,461.5,461,461.5,4
20140701|2014-02-25 01:00,25,461.25,462,461.25,462,99
20140701|2014-02-25 01:30,25,462,462.25,462,462.25,38
20140701|2014-02-25 02:00,25,462.25,462.25,462.25,462.25,33
20140701|2014-02-25 02:30,25,462.25,462.25,462,462.25,11
20140701|2014-02-25 03:00,25,462,462.25,461,461,85
20140701|2014-02-25 03:30,25,460.75,461.25,460.75,461.25,15
20140701|2014-02-25 04:00,25,461,461,461,461,8
20140701|2014-02-25 04:30,25,461.25,461.25,461.25,461.25,11
20140701|2014-02-25 05:00,25,461.25,461.25,461.25,461.25,4
20140701|2014-02-25 05:30,25,461.25,461.75,461.25,461.75,12
20140701|2014-02-25 06:00,25,461.75,462,461.5,462,22
20140701|2014-02-25 06:30,25,462,462.25,461.75,461.75,80
20140701|2014-02-25 07:00,25,461.75,462,461.75,461.75,26
20140701|2014-02-25 07:30,25,462,462.5,461.75,462.25,29
20140701|2014-02-25 08:30,25,462.25,462.5,458.75,460,2271
20140701|2014-02-25 09:00,25,460,460,458.5,459.5,1361
20140701|2014-02-25 09:30,25,459.5,461,458.25,460.75,1303
20140701|2014-02-25 10:00,25,460.75,461,460.25,460.75,871
20140701|2014-02-25 10:30,25,461,461.75,460.75,461.75,472
20140701|2014-02-25 11:00,25,461.75,462.75,461.25,462.5,718
20140701|2014-02-25 11:30,25,462.75,464.25,462.25,463,2069
20140701|2014-02-25 12:00,25,463.25,464,462.75,463.5,650
20140701|2014-02-25 12:30,25,463.5,463.75,462.5,462.75,609
20140701|2014-02-25 13:00,25,462.75,466,462.25,465.5,2249
20140701|2014-02-25 19:00,26,464.25,465.25,463.5,465,506
20140701|2014-02-25 19:30,26,464.75,464.75,464.5,464.5,78
20140701|2014-02-25 20:00,26,464.75,464.75,464.5,464.5,6
20140701|2014-02-25 20:30,26,464.75,464.75,464.5,464.5,5
20140701|2014-02-25 21:00,26,464.75,464.75,464.75,464.75,8
20140701|2014-02-25 21:30,26,464.75,465,464.75,465,4
20140701|2014-02-25 22:00,26,464.75,464.75,464.75,464.75,1
20140701|2014-02-25 22:30,26,464.75,465,464.75,465,8
20140701|2014-02-25 23:00,26,464.75,464.75,464.75,464.75,3
20140701|2014-02-25 23:30,26,465,465,464.75,464.75,10
20140701|2014-02-26 00:00,26,464.5,464.5,464.5,464.5,2
20140701|2014-02-26 00:30,26,464.5,464.5,464.25,464.5,57
20140701|2014-02-26 01:00,26,464.75,464.75,464.25,464.5,27
20140701|2014-02-26 01:30,26,464.25,464.25,464,464,122
20140701|2014-02-26 02:00,26,464,464.25,464,464.25,74
20140701|2014-02-26 02:30,26,464.5,464.5,464,464,36
20140701|2014-02-26 03:00,26,464,464.25,463.75,464,75
20140701|2014-02-26 03:30,26,464,464.25,463.75,464,61
20140701|2014-02-26 04:00,26,464,464.25,464,464.25,41
20140701|2014-02-26 04:30,26,464.25,464.25,464.25,464.25,26
20140701|2014-02-26 05:00,26,464.25,464.25,464,464.25,6
20140701|2014-02-26 05:30,26,464.25,464.25,464.25,464.25,44
20140701|2014-02-26 06:00,26,464.5,464.5,464.25,464.5,30
20140701|2014-02-26 06:30,26,464.25,464.5,464.25,464.25,16
20140701|2014-02-26 07:00,26,464.25,464.25,463.75,464,64
20140701|2014-02-26 07:30,26,464,464.25,464,464,41
20140701|2014-02-26 08:30,26,464,466.75,463.75,466.25,2216
20140701|2014-02-26 09:00,26,466.25,466.5,465.75,466.25,1168
20140701|2014-02-26 09:30,26,466.5,468.75,466.25,466.5,5769
20140701|2014-02-26 10:00,26,466.25,466.5,465,466.5,1406
20140701|2014-02-26 10:30,26,466.25,466.75,465.5,465.75,966
20140701|2014-02-26 11:00,26,466,466.25,465.5,465.5,1124
20140701|2014-02-26 11:30,26,465.75,466.25,465.5,466,970
20140701|2014-02-26 12:00,26,466,466.25,465.75,465.75,1058
20140701|2014-02-26 12:30,26,466,467.5,465.5,466.75,2276
20140701|2014-02-26 13:00,26,466.5,466.5,462.75,463,2307
20140701|2014-02-26 19:00,27,464,464,461.5,461.75,165
20140701|2014-02-26 19:30,27,462,462.25,461.5,462.25,13
20140701|2014-02-26 20:00,27,462.5,462.75,462.5,462.5,8
20140701|2014-02-26 20:30,27,462.5,462.75,462.5,462.5,32
20140701|2014-02-26 21:00,27,462.5,462.5,461.5,461.5,23
20140701|2014-02-26 21:30,27,461.75,462,461.75,462,7
20140701|2014-02-26 22:00,27,462,462.25,461.75,462,6
20140701|2014-02-26 22:30,27,462,462.25,462,462.25,12
20140701|2014-02-26 23:00,27,462.25,462.25,462.25,462.25,3
20140701|2014-02-27 00:00,27,461.75,461.75,461.75,461.75,16
20140701|2014-02-27 00:30,27,461.75,462,461.75,462,7
20140701|2014-02-27 01:00,27,461.75,462,461.5,462,91
20140701|2014-02-27 01:30,27,462,462,461.75,461.75,51
20140701|2014-02-27 02:00,27,462,462,461.75,462,47
20140701|2014-02-27 02:30,27,462,462,461,461,135
20140701|2014-02-27 03:00,27,461,462,461,461.75,105
20140701|2014-02-27 03:30,27,461.75,461.75,461.5,461.5,45
20140701|2014-02-27 04:00,27,461.5,462,461.5,462,66
20140701|2014-02-27 04:30,27,462,462.5,462,462.25,61
20140701|2014-02-27 05:00,27,462.25,462.75,462,462,84
20140701|2014-02-27 05:30,27,462.25,462.5,462.25,462.5,18
20140701|2014-02-27 06:00,27,462.75,462.75,462.5,462.5,42
20140701|2014-02-27 06:30,27,462.75,462.75,462,462.5,77
20140701|2014-02-27 07:00,27,462.5,462.75,460.25,460.75,407
20140701|2014-02-27 07:30,27,460.75,461.75,460.75,461.75,300
20140701|2014-02-27 08:30,27,461.75,466,460.5,462.25,4803
20140701|2014-02-27 09:00,27,462.25,465,462,464.25,2204
20140701|2014-02-27 09:30,27,464.5,465.75,464,464.5,2069
20140701|2014-02-27 10:00,27,464.5,465.25,464,464.5,640
20140701|2014-02-27 10:30,27,464.5,465,464,464,864
20140701|2014-02-27 11:00,27,464.25,464.75,462.25,462.75,857
20140701|2014-02-27 11:30,27,462.5,462.5,460.75,462,1674
20140701|2014-02-27 12:00,27,462.25,462.5,460.75,460.75,601
20140701|2014-02-27 12:30,27,460.5,461.25,459.5,460.75,2316
20140701|2014-02-27 13:00,27,460.75,460.75,457.25,459.5,2431
20140701|2014-02-27 19:00,28,458.25,458.5,457.75,458.25,118
20140701|2014-02-27 19:30,28,458.5,458.5,458.5,458.5,23
20140701|2014-02-27 20:00,28,458.5,458.75,458.25,458.75,17
20140701|2014-02-27 20:30,28,458.5,458.5,458.5,458.5,5
20140701|2014-02-27 21:00,28,458.5,458.5,458.25,458.25,59
20140701|2014-02-27 21:30,28,458.5,458.5,458.5,458.5,21
20140701|2014-02-27 22:00,28,458.5,458.5,458.25,458.25,4
20140701|2014-02-27 22:30,28,458.5,458.5,458.5,458.5,1
20140701|2014-02-27 23:00,28,458.75,458.75,458.75,458.75,6
20140701|2014-02-27 23:30,28,458.5,458.75,458,458,36
20140701|2014-02-28 00:30,28,458,458.25,458,458.25,11
20140701|2014-02-28 01:00,28,458.25,458.75,458.25,458.75,32
20140701|2014-02-28 01:30,28,458.75,459.5,458.75,459.5,45
20140701|2014-02-28 02:00,28,459.5,459.75,459.5,459.5,105
20140701|2014-02-28 02:30,28,459.25,459.75,459.25,459.75,7
20140701|2014-02-28 03:00,28,459.5,459.5,458.75,459,43
20140701|2014-02-28 03:30,28,458.75,458.75,458.5,458.5,19
20140701|2014-02-28 04:00,28,458.75,459.25,458.75,459.25,28
20140701|2014-02-28 04:30,28,459.5,459.75,459.5,459.75,31
20140701|2014-02-28 05:00,28,459.75,459.75,459.5,459.75,27
20140701|2014-02-28 05:30,28,459.75,460.5,459.75,460.5,107
20140701|2014-02-28 06:00,28,460.5,460.5,459.5,459.5,138
20140701|2014-02-28 06:30,28,459.75,460.75,459.75,460,55
20140701|2014-02-28 07:00,28,460,460.25,459.5,460,278
20140701|2014-02-28 07:30,28,459.75,460,459.25,459.75,107
20140701|2014-02-28 08:30,28,459.5,461,458.25,458.5,1931
20140701|2014-02-28 09:00,28,458.5,460.75,457.25,460,2318
20140701|2014-02-28 09:30,28,460,462.25,458.5,460.5,2616
20140701|2014-02-28 10:00,28,460.25,461.5,459.25,461.5,1553
20140701|2014-02-28 10:30,28,461.5,464.25,461.5,464,2712
20140701|2014-02-28 11:00,28,464,465.5,462.5,464.25,2087
20140701|2014-02-28 11:30,28,464,464.75,463.75,464.25,580
20140701|2014-02-28 12:00,28,464.5,466.5,464.5,465.75,2117
20140701|2014-02-28 12:30,28,465.75,468.25,465.5,468,3691
20140701|2014-02-28 13:00,28,468.25,468.5,466,466.75,7143
20140701|2014-03-02 19:00,3,468.25,476.25,468.25,474.25,3700
20140701|2014-03-02 19:30,3,474.75,475,473.25,474.25,387
20140701|2014-03-02 20:00,3,474.25,476.25,474.25,475.75,312
20140701|2014-03-02 20:30,3,475.5,476.25,474,474.5,133
20140701|2014-03-02 21:00,3,474.75,476,474.75,476,31
20140701|2014-03-02 21:30,3,476,476.5,476,476.5,81
20140701|2014-03-02 22:00,3,476.25,476.5,476,476.5,552
20140701|2014-03-02 22:30,3,476.75,477.5,476.5,477.25,241
20140701|2014-03-02 23:00,3,477,477.75,477,477.25,86
20140701|2014-03-02 23:30,3,477.75,480.75,477.75,479.25,483
20140701|2014-03-03 00:00,3,479,479.25,478.25,479.25,83
20140701|2014-03-03 00:30,3,479,480.75,478,480.5,121
20140701|2014-03-03 01:00,3,480.5,480.75,479,479,89
20140701|2014-03-03 01:30,3,479,480,478,480,190
20140701|2014-03-03 02:00,3,480.25,480.75,480.25,480.25,176
20140701|2014-03-03 02:30,3,480.25,481.25,480.25,481.25,215
20140701|2014-03-03 03:00,3,481.25,482.75,480.25,482.25,737
20140701|2014-03-03 03:30,3,481.75,484.25,481.25,481.75,561
20140701|2014-03-03 04:00,3,481.75,484.75,481,483.75,506
20140701|2014-03-03 04:30,3,484,485.75,483.75,484.5,611
20140701|2014-03-03 05:00,3,484.75,486,484.25,484.75,320
20140701|2014-03-03 05:30,3,484.75,485,481.75,482,325
20140701|2014-03-03 06:00,3,482.25,483.5,481.75,482.5,294
20140701|2014-03-03 06:30,3,482.5,483.5,479,480,1270
20140701|2014-03-03 07:00,3,480,480,477.5,478.5,1364
20140701|2014-03-03 07:30,3,478.75,479.25,478,478.75,745
20140701|2014-03-03 08:30,3,478.25,481.75,477,479.5,8377
20140701|2014-03-03 09:00,3,479.5,479.75,475,478.5,3691
20140701|2014-03-03 09:30,3,478.5,480,476.25,479.5,4372
20140701|2014-03-03 10:00,3,479.5,481.75,477.5,477.75,3281
20140701|2014-03-03 10:30,3,477.5,479.75,476.75,477,2438
20140701|2014-03-03 11:00,3,477,477.5,471.5,473.25,7822
20140701|2014-03-03 11:30,3,473.25,474.25,471.5,473.75,1562
20140701|2014-03-03 12:00,3,473.5,474.5,470.5,471.5,2684
20140701|2014-03-03 12:30,3,471.5,472.25,468.5,472.25,3757
20140701|2014-03-03 13:00,3,472,476.5,470.75,476.25,5661
20140701|2014-03-03 19:00,4,474,474.75,473.75,474.5,352
20140701|2014-03-03 19:30,4,474.75,474.75,474.25,474.75,60
20140701|2014-03-03 20:00,4,474.75,475,474.5,475,32
20140701|2014-03-03 20:30,4,475,475,475,475,15
20140701|2014-03-03 21:00,4,475,475,475,475,3
20140701|2014-03-03 21:30,4,474.75,475,474.75,474.75,8
20140701|2014-03-03 22:00,4,474.75,474.75,474.25,474.25,9
20140701|2014-03-03 22:30,4,474,475.25,474,475.25,35
20140701|2014-03-03 23:00,4,475.25,475.25,475,475,10
20140701|2014-03-03 23:30,4,475.25,475.25,474,474.5,42
20140701|2014-03-04 00:00,4,474.5,474.5,472,472,338
20140701|2014-03-04 00:30,4,472.25,473,472,472.5,99
20140701|2014-03-04 01:00,4,472.75,473.75,472,472.5,101
20140701|2014-03-04 01:30,4,472.25,472.5,472,472,174
20140701|2014-03-04 02:00,4,472,472.25,472,472,251
20140701|2014-03-04 02:30,4,472.25,472.75,471.75,472.75,226
20140701|2014-03-04 03:00,4,473,474.75,472.25,474.25,187
20140701|2014-03-04 03:30,4,474,474.75,473,473,77
20140701|2014-03-04 04:00,4,473,473.75,472.75,473.25,65
20140701|2014-03-04 04:30,4,473.25,473.25,472.25,472.25,123
20140701|2014-03-04 05:00,4,472.25,472.25,471.75,471.75,294
20140701|2014-03-04 05:30,4,471.75,471.75,470.25,470.25,200
20140701|2014-03-04 06:00,4,470.5,471.5,470,471,191
20140701|2014-03-04 06:30,4,471,471.5,470.75,471.25,85
20140701|2014-03-04 07:00,4,471.5,471.75,470.75,470.75,132
20140701|2014-03-04 07:30,4,470.75,471,470.25,470.5,387
20140701|2014-03-04 08:30,4,473,477,470.5,474.5,4660
20140701|2014-03-04 09:00,4,474.5,477.75,474.25,476.5,2011
20140701|2014-03-04 09:30,4,476.75,478.5,475.75,477.25,3610
20140701|2014-03-04 10:00,4,477.5,478,476,477.25,1811
20140701|2014-03-04 10:30,4,477.75,479.75,477.5,479.5,1491
20140701|2014-03-04 11:00,4,479.5,482,479.5,481,2638
20140701|2014-03-04 11:30,4,481.25,483,480.25,483,1476
20140701|2014-03-04 12:00,4,483,485,482.5,484.75,2117
20140701|2014-03-04 12:30,4,484.5,486.25,483.5,484.75,3452
20140701|2014-03-04 13:00,4,485,488.75,484.75,488.5,4100
20140701|2014-03-04 19:00,5,486.75,487.5,485.5,486,529
20140701|2014-03-04 19:30,5,486,486,485.25,485.25,42
20140701|2014-03-04 20:00,5,485.75,486,485.5,485.5,83
20140701|2014-03-04 20:30,5,485.25,485.5,485.25,485.25,29
20140701|2014-03-04 21:00,5,485.25,485.75,485,485.75,110
20140701|2014-03-04 21:30,5,485.75,486,485.5,486,46
20140701|2014-03-04 22:00,5,485.5,485.75,485.5,485.5,21
20140701|2014-03-04 22:30,5,485.75,486.25,485.75,486,35
20140701|2014-03-04 23:00,5,486.25,486.5,486,486,47
20140701|2014-03-04 23:30,5,485.75,486,485.75,486,37
20140701|2014-03-05 00:00,5,486,486.25,486,486,7
20140701|2014-03-05 00:30,5,485.75,486,485.25,485.25,95
20140701|2014-03-05 01:00,5,485.25,485.5,485.25,485.25,37
20140701|2014-03-05 01:30,5,485.5,485.5,485,485.25,183
20140701|2014-03-05 02:00,5,485.25,487,485.25,486.75,205
20140701|2014-03-05 02:30,5,487,487.5,486.75,487.25,295
20140701|2014-03-05 03:00,5,487.5,488,487.5,487.75,125
20140701|2014-03-05 03:30,5,487.75,487.75,487.5,487.75,88
20140701|2014-03-05 04:00,5,487.75,488,487.5,487.75,150
20140701|2014-03-05 04:30,5,487.75,488.5,487.5,488.25,536
20140701|2014-03-05 05:00,5,488.5,488.5,488.25,488.25,85
20140701|2014-03-05 05:30,5,488.25,488.5,488.25,488.25,264
20140701|2014-03-05 06:00,5,488.25,489.25,488.25,489.25,266
20140701|2014-03-05 06:30,5,489.25,489.25,487.75,488,468
20140701|2014-03-05 07:00,5,488,488.25,486,486,419
20140701|2014-03-05 07:30,5,486,486.5,485.75,486.5,542
20140701|2014-03-05 08:30,5,486.5,487.75,485,485.25,3736
20140701|2014-03-05 09:00,5,485,485.75,484,484.5,1362
20140701|2014-03-05 09:30,5,484.5,490,484.5,488.5,6414
20140701|2014-03-05 10:00,5,488.75,489.5,487.25,487.25,1850
20140701|2014-03-05 10:30,5,487.25,488.25,486.25,487.75,2031
20140701|2014-03-05 11:00,5,487.75,488.5,486.75,488,1147
20140701|2014-03-05 11:30,5,488.25,492.25,488,489.25,3712
20140701|2014-03-05 12:00,5,489.5,490.25,488.5,489,2248
20140701|2014-03-05 12:30,5,489,490,485,485.75,4084
20140701|2014-03-05 13:00,5,485.75,487.5,483.5,486,4706
20140701|2014-03-05 19:00,6,484.75,485,484,484.75,191
20140701|2014-03-05 19:30,6,485,485.5,485,485.25,39
20140701|2014-03-05 20:00,6,485,485.5,485,485,33
20140701|2014-03-05 20:30,6,485,485.25,485,485.25,39
20140701|2014-03-05 21:00,6,485.25,485.25,484.5,484.75,26
20140701|2014-03-05 21:30,6,484.5,484.75,484.5,484.75,11
20140701|2014-03-05 22:00,6,484.75,484.75,484.25,484.75,11
20140701|2014-03-05 22:30,6,484.75,484.75,484.75,484.75,3
20140701|2014-03-05 23:00,6,484.25,484.75,484.25,484.75,42
20140701|2014-03-05 23:30,6,484.75,484.75,484.75,484.75,7
20140701|2014-03-06 00:00,6,484.75,485.25,484.75,485,22
20140701|2014-03-06 00:30,6,484.75,485,484.5,485,19
20140701|2014-03-06 01:00,6,485,485.25,484.75,485,24
20140701|2014-03-06 01:30,6,485,486,485,485.75,130
20140701|2014-03-06 02:00,6,486,486,485.25,485.25,73
20140701|2014-03-06 02:30,6,485.5,486,484.75,484.75,87
20140701|2014-03-06 03:00,6,484.25,484.5,483.75,484.5,75
20140701|2014-03-06 03:30,6,484.5,484.5,483.5,483.5,60
20140701|2014-03-06 04:00,6,483.75,483.75,483.25,483.5,115
20140701|2014-03-06 04:30,6,483.5,483.75,483,483.25,65
20140701|2014-03-06 05:00,6,483.25,484.5,483.25,484.25,133
20140701|2014-03-06 05:30,6,484,484.25,484,484,7
20140701|2014-03-06 06:00,6,484.5,484.75,484,484,26
20140701|2014-03-06 06:30,6,484,484.5,483.75,484.25,80
20140701|2014-03-06 07:00,6,484.25,485.75,484.25,485.75,175
20140701|2014-03-06 07:30,6,485.75,489.75,485.75,487,816
20140701|2014-03-06 08:30,6,487.5,491.5,487.5,490.25,5343
20140701|2014-03-06 09:00,6,490.25,493.25,489.75,493,2467
20140701|2014-03-06 09:30,6,493,493.25,489.75,490,2157
20140701|2014-03-06 10:00,6,490.25,491.5,489.25,491.25,1183
20140701|2014-03-06 10:30,6,491.5,493.5,490.5,492.25,2028
20140701|2014-03-06 11:00,6,492.5,494.75,492.25,493.25,2022
20140701|2014-03-06 11:30,6,493.5,495.5,493.25,493.25,2528
20140701|2014-03-06 12:00,6,493.5,495.25,493,493.75,2352
20140701|2014-03-06 12:30,6,494,496,494,495.5,2268
20140701|2014-03-06 13:00,6,495.75,496.25,494.25,495.25,3744
20140701|2014-03-06 19:00,7,494,495.5,493.75,495.25,573
20140701|2014-03-06 19:30,7,495.25,495.5,495,495.25,123
20140701|2014-03-06 20:00,7,495.5,496.75,495.5,496.25,170
20140701|2014-03-06 20:30,7,496.75,499,496.25,498.75,882
20140701|2014-03-06 21:00,7,498.75,499.25,498.5,498.75,177
20140701|2014-03-06 21:30,7,498.75,499.25,498.5,499.25,151
20140701|2014-03-06 22:00,7,499,499.25,498.5,498.5,146
20140701|2014-03-06 22:30,7,498.75,499,498.75,499,18
20140701|2014-03-06 23:00,7,498.75,499.5,498.75,499.5,139
20140701|2014-03-06 23:30,7,499.5,499.75,499.5,499.75,114
20140701|2014-03-07 00:00,7,499.5,499.75,499.5,499.75,41
20140701|2014-03-07 00:30,7,499.5,499.5,499.5,499.5,9
20140701|2014-03-07 01:00,7,499.75,499.75,498.75,499.75,42
20140701|2014-03-07 01:30,7,499.5,499.75,499,499.5,62
20140701|2014-03-07 02:00,7,499.5,499.75,499.25,499.25,50
20140701|2014-03-07 02:30,7,499.5,500,499.5,500,418
20140701|2014-03-07 03:00,7,500,501,500,500.75,396
20140701|2014-03-07 03:30,7,500.5,501.75,500.5,501.75,123
20140701|2014-03-07 04:00,7,501.75,502.25,501.5,502.25,330
20140701|2014-03-07 04:30,7,502,503,502,503,215
20140701|2014-03-07 05:00,7,503,506,503,504.5,924
20140701|2014-03-07 05:30,7,504.25,505.25,503.5,503.5,372
20140701|2014-03-07 06:00,7,503.5,504.75,503,504.25,396
20140701|2014-03-07 06:30,7,504,504.75,501.75,501.75,566
20140701|2014-03-07 07:00,7,501.75,502.5,498.75,499.25,1134
20140701|2014-03-07 07:30,7,498.75,500.75,498.5,499.25,640
20140701|2014-03-07 08:30,7,498.5,500.75,497.75,499,4031
20140701|2014-03-07 09:00,7,498.75,498.75,490.5,496.5,4848
20140701|2014-03-07 09:30,7,496.75,498.25,491,494.25,4653
20140701|2014-03-07 10:00,7,494,497,493.75,495.25,1917
20140701|2014-03-07 10:30,7,495.25,496.5,490.25,491.5,3033
20140701|2014-03-07 11:00,7,491.25,492.75,488.5,491.5,2582
20140701|2014-03-07 11:30,7,491.5,492.5,489.5,491.25,1679
20140701|2014-03-07 12:00,7,491.5,495.5,490.5,492.75,3066
20140701|2014-03-07 12:30,7,492.5,495.5,491.25,495,1271
20140701|2014-03-07 13:00,7,495.25,496.25,491,491.25,2853
20140701|2014-03-09 19:00,10,490.5,491,485.75,486.25,548
20140701|2014-03-09 19:30,10,486.5,487.5,486,486.75,80
20140701|2014-03-09 20:00,10,486.5,486.5,486,486.5,178
20140701|2014-03-09 20:30,10,486.75,488,486.75,487.25,34
20140701|2014-03-09 21:00,10,487.25,487.5,487,487.25,40
20140701|2014-03-09 21:30,10,487,487.5,486.25,486.5,47
20140701|2014-03-09 22:00,10,486.75,487,486.75,486.75,7
20140701|2014-03-09 22:30,10,486.75,487.75,486.75,487.25,50
20140701|2014-03-09 23:00,10,487.5,488,487.25,487.75,22
20140701|2014-03-09 23:30,10,487.75,487.75,487.5,487.5,5
20140701|2014-03-10 00:00,10,487.5,487.5,487,487,15
20140701|2014-03-10 00:30,10,487,487.25,487,487,11
20140701|2014-03-10 01:00,10,487,487,486.5,486.5,22
20140701|2014-03-10 01:30,10,486.25,488,486.25,487.75,114
20140701|2014-03-10 02:00,10,487.75,488,487.25,487.5,35
20140701|2014-03-10 02:30,10,487.5,487.5,486.75,486.75,47
20140701|2014-03-10 03:00,10,486.75,487,486.75,486.75,30
20140701|2014-03-10 03:30,10,486.75,487,486.5,486.5,32
20140701|2014-03-10 04:00,10,486.75,486.75,486.5,486.5,63
20140701|2014-03-10 04:30,10,486.5,486.5,483.5,483.75,821
20140701|2014-03-10 05:00,10,484.25,484.75,483.25,483.5,138
20140701|2014-03-10 05:30,10,483.5,485.25,483,484.75,729
20140701|2014-03-10 06:00,10,484.75,485.25,484,484.75,186
20140701|2014-03-10 06:30,10,484.75,486,484.75,486,159
20140701|2014-03-10 07:00,10,486,486.75,485.25,486.25,358
20140701|2014-03-10 07:30,10,486,488,486,487.75,142
20140701|2014-03-10 08:30,10,489,491,487,487.5,3010
20140701|2014-03-10 09:00,10,487.25,488.5,487,488.25,1046
20140701|2014-03-10 09:30,10,488,491.5,487.5,489,2232
20140701|2014-03-10 10:00,10,489,491.5,489,491.25,1789
20140701|2014-03-10 10:30,10,491.25,491.5,489,489.5,2226
20140701|2014-03-10 11:00,10,490,491.75,486,488.25,3539
20140701|2014-03-10 11:30,10,488,488.5,480,480.5,5212
20140701|2014-03-10 12:00,10,480.75,482,480.25,481.75,2362
20140701|2014-03-10 12:30,10,482,484,481.25,483,1657
20140701|2014-03-10 13:00,10,483,484,481,481,1748
20140701|2014-03-10 19:00,11,481,481,477.25,478.25,781
20140701|2014-03-10 19:30,11,478.25,478.75,478.25,478.75,49
20140701|2014-03-10 20:00,11,478.5,480,478.5,479.75,90
20140701|2014-03-10 20:30,11,479.75,480.25,479.75,480,70
20140701|2014-03-10 21:00,11,480,480.5,480,480.25,6
20140701|2014-03-10 21:30,11,480,480,479.75,479.75,77
20140701|2014-03-10 22:00,11,480,480.5,479.75,480.5,36
20140701|2014-03-10 22:30,11,480.25,480.5,480,480.5,57
20140701|2014-03-10 23:00,11,480.25,480.25,479.25,479.25,63
20140701|2014-03-10 23:30,11,479.25,479.5,479.25,479.5,3
20140701|2014-03-11 00:00,11,479.75,480,479.75,480,20
20140701|2014-03-11 00:30,11,480,480.25,479.5,480,81
20140701|2014-03-11 01:00,11,480.5,480.75,480.25,480.75,24
20140701|2014-03-11 01:30,11,481,482,481,482,163
20140701|2014-03-11 02:00,11,482,482.25,480.25,480.75,74
20140701|2014-03-11 02:30,11,480.5,481,480.5,480.75,25
20140701|2014-03-11 03:00,11,480.75,481.25,480.75,481,45
20140701|2014-03-11 03:30,11,481,481,480.25,480.75,100
20140701|2014-03-11 04:00,11,480.5,481,480.25,480.25,100
20140701|2014-03-11 04:30,11,480.25,480.25,479.75,479.75,23
20140701|2014-03-11 05:00,11,479.75,480,479.25,479.25,20
20140701|2014-03-11 05:30,11,479.5,479.75,479.5,479.75,129
20140701|2014-03-11 06:00,11,479.75,480.5,479.75,480.5,73
20140701|2014-03-11 06:30,11,480.5,481.25,480.5,481,122
20140701|2014-03-11 07:00,11,481,482,480.75,482,82
20140701|2014-03-11 07:30,11,481.5,482.75,481,482.25,273
20140701|2014-03-11 08:30,11,481,484.25,480.25,481,3472
20140701|2014-03-11 09:00,11,480.75,482.5,479.25,480,3092
20140701|2014-03-11 09:30,11,480.25,485.5,480.25,485.25,1858
20140701|2014-03-11 10:00,11,485.25,485.75,483.5,485.25,1202
20140701|2014-03-11 10:30,11,485.25,485.75,483,483.75,1755
20140701|2014-03-11 11:00,11,483.75,485.75,483.75,485.25,1146
20140701|2014-03-11 11:30,11,485.25,488,485,485.75,2161
20140701|2014-03-11 12:00,11,485.75,488.5,485.25,487.5,1652
20140701|2014-03-11 12:30,11,487.75,488.75,485.75,486.5,1944
20140701|2014-03-11 13:00,11,486.5,488.5,485.75,488,2344
20140701|2014-03-11 19:00,12,486.5,486.75,485.75,486,188
20140701|2014-03-11 19:30,12,486,486,485,485.25,127
20140701|2014-03-11 20:00,12,485.5,486,485.25,485.75,75
20140701|2014-03-11 20:30,12,485.5,486,485.5,486,6
20140701|2014-03-11 21:00,12,485.75,485.75,485.5,485.5,12
20140701|2014-03-11 21:30,12,485.75,485.75,485.5,485.5,12
20140701|2014-03-11 22:00,12,485.25,485.25,485,485,23
20140701|2014-03-11 22:30,12,485.5,485.75,485.5,485.75,11
20140701|2014-03-11 23:00,12,485.75,485.75,485.75,485.75,4
20140701|2014-03-11 23:30,12,485.75,486.25,485.75,486,61
20140701|2014-03-12 00:30,12,485.75,485.75,485.75,485.75,1
20140701|2014-03-12 01:00,12,486,486,486,486,13
20140701|2014-03-12 01:30,12,486.5,488,486.5,487,166
20140701|2014-03-12 02:00,12,486.25,487.5,486.25,486.25,34
20140701|2014-03-12 02:30,12,486,486,485.5,485.5,10
20140701|2014-03-12 03:00,12,485.25,485.5,483,483.25,369
20140701|2014-03-12 03:30,12,483.25,483.75,483.25,483.25,98
20140701|2014-03-12 04:00,12,483,483.25,482.25,483.25,227
20140701|2014-03-12 04:30,12,483.25,483.75,483,483.75,85
20140701|2014-03-12 05:00,12,483.75,484,482.75,484,77
20140701|2014-03-12 05:30,12,484,487.75,484,486.75,254
20140701|2014-03-12 06:00,12,487,487,485.5,486,89
20140701|2014-03-12 06:30,12,485.75,485.75,483.5,485,139
20140701|2014-03-12 07:00,12,485.25,485.25,481.5,482,280
20140701|2014-03-12 07:30,12,482,483,481.75,482.75,261
20140701|2014-03-12 08:30,12,482.5,484.75,480.5,484,2803
20140701|2014-03-12 09:00,12,484.25,485.5,482.5,483.25,2738
20140701|2014-03-12 09:30,12,483.5,489.5,482.25,488.25,5123
20140701|2014-03-12 10:00,12,488.5,490,487,488.75,3290
20140701|2014-03-12 10:30,12,488.75,490.75,487,489,2105
20140701|2014-03-12 11:00,12,489,492.25,488.5,492,2243
20140701|2014-03-12 11:30,12,492,492.75,489.75,491,1513
20140701|2014-03-12 12:00,12,490.75,492,490.25,491.5,1217
20140701|2014-03-12 12:30,12,491.25,491.75,490.25,490.25,988
20140701|2014-03-12 13:00,12,490.25,492.5,490,492.25,1841
20140701|2014-03-12 19:00,13,490.5,491.25,490.25,490.5,212
20140701|2014-03-12 19:30,13,490.25,491,490,491,14
20140701|2014-03-12 20:00,13,490.75,492,490.75,492,110
20140701|2014-03-12 20:30,13,492,492.5,491.5,492.25,182
20140701|2014-03-12 21:00,13,492.5,492.75,492.5,492.75,70
20140701|2014-03-12 21:30,13,492.75,493,492.5,493,46
20140701|2014-03-12 22:00,13,493,493,493,493,11
20140701|2014-03-12 22:30,13,492.5,493,492.5,493,43
20140701|2014-03-12 23:00,13,493,493,493,493,5
20140701|2014-03-12 23:30,13,493,494,493,494,40
20140701|2014-03-13 00:00,13,493.75,494,493.75,494,68
20140701|2014-03-13 00:30,13,494,494,493.75,493.75,25
20140701|2014-03-13 01:00,13,494,495,494,495,245
20140701|2014-03-13 01:30,13,495.25,495.5,495,495.5,76
20140701|2014-03-13 02:00,13,495.5,496,495,495.75,393
20140701|2014-03-13 02:30,13,495.75,496.5,495.75,496.25,274
20140701|2014-03-13 03:00,13,496.25,496.25,495.25,495.25,60
20140701|2014-03-13 03:30,13,495.25,495.75,495.25,495.5,117
20140701|2014-03-13 04:00,13,495.5,496.25,495.25,495.75,61
20140701|2014-03-13 04:30,13,496,496,494.75,495.25,108
20140701|2014-03-13 05:00,13,495.5,496.5,494.75,496.25,189
20140701|2014-03-13 05:30,13,496.25,496.75,496,496.5,112
20140701|2014-03-13 06:00,13,496.5,496.5,495.25,495.5,110
20140701|2014-03-13 06:30,13,495.5,495.5,494,494.5,324
20140701|2014-03-13 07:00,13,494.25,494.75,493.25,493.5,291
20140701|2014-03-13 07:30,13,493.75,494.25,492.25,492.5,418
20140701|2014-03-13 08:30,13,491.5,493.5,489.5,492.75,2982
20140701|2014-03-13 09:00,13,493,494,491,491.75,1508
20140701|2014-03-13 09:30,13,491.5,491.75,487.5,487.75,2713
20140701|2014-03-13 10:00,13,488,490,486.5,489.75,2522
20140701|2014-03-13 10:30,13,489.75,490,487.5,488.75,1400
20140701|2014-03-13 11:00,13,488.5,489,487.5,488.75,708
20140701|2014-03-13 11:30,13,488.75,492.25,488.75,491.5,1345
20140701|2014-03-13 12:00,13,491.75,492.25,489.25,490.5,953
20140701|2014-03-13 12:30,13,490.5,491.5,489.75,490.25,1092
20140701|2014-03-13 13:00,13,490.25,491.25,487.75,488.75,1947
20140701|2014-03-13 19:00,14,487.75,487.75,485.25,485.5,248
20140701|2014-03-13 19:30,14,485.5,486.75,485.25,486.75,59
20140701|2014-03-13 20:00,14,487.25,487.25,485.75,486.5,151
20140701|2014-03-13 20:30,14,486.25,486.75,485.25,486.5,124
20140701|2014-03-13 21:00,14,486.25,487,485.75,487,88
20140701|2014-03-13 21:30,14,486.5,487,486.5,487,12
20140701|2014-03-13 22:00,14,486.75,487.25,486.5,486.75,19
20140701|2014-03-13 22:30,14,487,487.25,486.5,486.5,15
20140701|2014-03-13 23:00,14,486.75,486.75,486.75,486.75,5
20140701|2014-03-14 00:00,14,487,487,486.75,486.75,5
20140701|2014-03-14 00:30,14,486.75,486.75,486.25,486.5,22
20140701|2014-03-14 01:00,14,486.5,486.5,486.5,486.5,1
20140701|2014-03-14 01:30,14,486.25,486.75,486,486.5,53
20140701|2014-03-14 02:00,14,486.5,486.75,486.25,486.75,11
20140701|2014-03-14 02:30,14,487,488.5,487,488.5,25
20140701|2014-03-14 03:00,14,488.25,488.25,487.5,487.75,23
20140701|2014-03-14 03:30,14,488.25,488.5,487.5,487.5,44
20140701|2014-03-14 04:00,14,487,487,485.75,486,41
20140701|2014-03-14 04:30,14,486.5,487.25,485.5,487.25,88
20140701|2014-03-14 05:00,14,487,487.75,486.75,487,48
20140701|2014-03-14 05:30,14,486.75,488.25,486.25,488.25,50
20140701|2014-03-14 06:00,14,488.25,489,488.25,489,179
20140701|2014-03-14 06:30,14,489,490.5,489,489.5,234
20140701|2014-03-14 07:00,14,489.25,490.25,488.75,489,84
20140701|2014-03-14 07:30,14,489.25,490.25,489.25,489.75,48
20140701|2014-03-14 08:30,14,489,491.75,487.5,489.75,1839
20140701|2014-03-14 09:00,14,490,492,488.75,491.5,1460
20140701|2014-03-14 09:30,14,491.5,492.75,490.5,491,2552
20140701|2014-03-14 10:00,14,491,491.5,488.75,489.5,1664
20140701|2014-03-14 10:30,14,489.25,489.25,485.5,487,1589
20140701|2014-03-14 11:00,14,487,487.25,483,483.75,2388
20140701|2014-03-14 11:30,14,483.75,485,483.5,484.5,480
20140701|2014-03-14 12:00,14,484.5,486.5,484.5,485.75,400
20140701|2014-03-14 12:30,14,485.75,487.25,484.5,487,1061
20140701|2014-03-14 13:00,14,487,491.5,487,489.25,1987
20140701|2014-03-16 19:00,17,489,491.75,487.5,490,860
20140701|2014-03-16 19:30,17,489.5,489.5,488.5,489.5,52
20140701|2014-03-16 20:00,17,489.75,490,488.5,489.5,76
20140701|2014-03-16 20:30,17,489.25,490,489,490,12
20140701|2014-03-16 21:00,17,490,490,489.25,489.5,8
20140701|2014-03-16 21:30,17,490,490,489,489,16
20140701|2014-03-16 22:00,17,489,489,488.25,488.5,14
20140701|2014-03-16 22:30,17,488.5,489.75,488.25,489.75,24
20140701|2014-03-16 23:00,17,489.25,489.25,489,489,12
20140701|2014-03-16 23:30,17,489.25,489.25,489.25,489.25,1
20140701|2014-03-17 00:00,17,489.25,489.75,489.25,489.75,3
20140701|2014-03-17 00:30,17,489.25,490,488.75,490,61
20140701|2014-03-17 01:00,17,488.25,488.5,488.25,488.5,5
20140701|2014-03-17 01:30,17,489,489.5,488.5,489.5,27
20140701|2014-03-17 02:00,17,488.25,489.5,488.25,489.25,33
20140701|2014-03-17 02:30,17,489.25,489.25,485.5,486.5,93
20140701|2014-03-17 03:00,17,486.5,487.25,484,484,87
20140701|2014-03-17 03:30,17,483.75,484.75,483.75,484.5,43
20140701|2014-03-17 04:00,17,484.25,484.75,483.5,483.5,800
20140701|2014-03-17 04:30,17,483.75,484,481.25,481.25,455
20140701|2014-03-17 05:00,17,481.5,483.5,481.25,483.5,301
20140701|2014-03-17 05:30,17,483.5,483.5,481.25,481.75,329
20140701|2014-03-17 06:00,17,482,483.75,481.75,483.5,137
20140701|2014-03-17 06:30,17,482.5,483.5,482,483,57
20140701|2014-03-17 07:00,17,483,484.5,483,483.5,190
20140701|2014-03-17 07:30,17,483.75,483.75,483,483,124
20140701|2014-03-17 08:30,17,483.25,488.75,482.75,487.5,2144
20140701|2014-03-17 09:00,17,488,488.5,484.75,485.75,907
20140701|2014-03-17 09:30,17,485.75,487.75,485.5,487.75,1058
20140701|2014-03-17 10:00,17,487.75,488.75,487,488.25,748
20140701|2014-03-17 10:30,17,488.5,489,487.5,488.5,770
20140701|2014-03-17 11:00,17,488.5,488.75,487.5,487.5,516
20140701|2014-03-17 11:30,17,487.75,488.5,485.75,485.75,1182
20140701|2014-03-17 12:00,17,485.75,486.75,485,485.75,719
20140701|2014-03-17 12:30,17,485.75,486,484.75,485.25,765
20140701|2014-03-17 13:00,17,485,486.5,483.25,483.75,1190
20140701|2014-03-17 19:00,18,483.5,484.25,483,483.25,199
20140701|2014-03-17 19:30,18,483.25,483.75,483.25,483.5,29
20140701|2014-03-17 20:00,18,483.75,484,483.5,483.75,33
20140701|2014-03-17 20:30,18,484,484,482.75,483.75,116
20140701|2014-03-17 21:00,18,483.5,484,483.5,484,26
20140701|2014-03-17 21:30,18,483.5,483.75,483.5,483.5,47
20140701|2014-03-17 22:00,18,483.75,484,483.75,484,16
20140701|2014-03-17 22:30,18,483.5,483.5,483.5,483.5,7
20140701|2014-03-17 23:00,18,483.25,483.25,482.75,482.75,16
20140701|2014-03-18 00:00,18,483.25,483.25,483.25,483.25,2
20140701|2014-03-18 00:30,18,483,483.25,482.75,482.75,11
20140701|2014-03-18 01:00,18,482.75,482.75,482.75,482.75,19
20140701|2014-03-18 01:30,18,482.75,482.75,482.25,482.5,17
20140701|2014-03-18 02:00,18,482.5,482.5,482.5,482.5,2
20140701|2014-03-18 02:30,18,482.5,482.75,482.5,482.75,9
20140701|2014-03-18 03:00,18,482.75,482.75,482.25,482.5,23
20140701|2014-03-18 03:30,18,482.75,484,482.75,484,101
20140701|2014-03-18 04:00,18,484,487,484,486.5,343
20140701|2014-03-18 04:30,18,486.75,487,486.5,486.75,249
20140701|2014-03-18 05:00,18,486.75,487.5,486.75,487.25,314
20140701|2014-03-18 05:30,18,487,487.5,486.25,487.25,98
20140701|2014-03-18 06:00,18,487.5,487.75,487.5,487.5,73
20140701|2014-03-18 06:30,18,487.5,487.5,487,487,43
20140701|2014-03-18 07:00,18,486.5,487,486.25,486.25,95
20140701|2014-03-18 07:30,18,486.5,486.75,486.25,486.25,51
20140701|2014-03-18 08:30,18,486.25,487.25,485.25,486.5,1521
20140701|2014-03-18 09:00,18,486.5,488.5,486.5,487.5,1264
20140701|2014-03-18 09:30,18,487.5,489.5,486.5,488.25,1740
20140701|2014-03-18 10:00,18,488.5,489,487.5,488.25,971
20140701|2014-03-18 10:30,18,488.5,489.25,487,489.25,957
20140701|2014-03-18 11:00,18,489.25,490.5,489,489,1574
20140701|2014-03-18 11:30,18,489,490,488.25,489.25,972
20140701|2014-03-18 12:00,18,489.5,490,488.75,489.5,822
20140701|2014-03-18 12:30,18,489.75,491.5,489.25,491.25,2329
20140701|2014-03-18 13:00,18,491.25,491.5,490,491,1042
20140701|2014-03-18 19:00,19,490.5,490.5,490,490.5,100
20140701|2014-03-18 19:30,19,490.5,490.5,490.5,490.5,3
20140701|2014-03-18 20:00,19,490.5,492.25,490.25,492.25,187
20140701|2014-03-18 20:30,19,492,492.75,491.75,492.75,45
20140701|2014-03-18 21:00,19,493,493,492.5,492.5,165
20140701|2014-03-18 21:30,19,493,493.5,493,493.5,187
20140701|2014-03-18 22:00,19,493.5,493.75,493.25,493.25,26
20140701|2014-03-18 22:30,19,493.5,493.75,493.5,493.75,5
20140701|2014-03-18 23:00,19,493.5,493.5,493.25,493.25,8
20140701|2014-03-18 23:30,19,493.5,493.5,493.5,493.5,8
20140701|2014-03-19 00:00,19,493.5,493.75,493.5,493.75,27
20140701|2014-03-19 00:30,19,493.5,493.5,493.25,493.25,7
20140701|2014-03-19 01:00,19,493.75,494,493.5,493.75,68
20140701|2014-03-19 01:30,19,493.25,493.25,492.25,493,103
20140701|2014-03-19 02:00,19,492.25,493,490.5,491,65
20140701|2014-03-19 02:30,19,492.5,492.5,490.75,491.75,38
20140701|2014-03-19 03:00,19,492,492.25,491,491,37
20140701|2014-03-19 03:30,19,490.75,491,489.25,489.75,178
20140701|2014-03-19 04:00,19,490,490,488,489,212
20140701|2014-03-19 04:30,19,488.75,489.25,488.5,489,108
20140701|2014-03-19 05:00,19,488.75,489,488.75,489,26
20140701|2014-03-19 05:30,19,489,489.25,488.75,489.25,65
20140701|2014-03-19 06:00,19,489.5,490,489,489.75,69
20140701|2014-03-19 06:30,19,489.5,489.75,488.75,489.5,49
20140701|2014-03-19 07:00,19,489.5,490.5,488.75,490.25,90
20140701|2014-03-19 07:30,19,490.25,490.25,490,490,63
20140701|2014-03-19 08:30,19,490.5,490.75,487,488.5,1540
20140701|2014-03-19 09:00,19,488.5,492.25,488.5,491.5,1502
20140701|2014-03-19 09:30,19,491.5,493.75,491,492.75,2047
20140701|2014-03-19 10:00,19,493,495,492.75,494.5,2485
20140701|2014-03-19 10:30,19,494.5,494.5,491.25,492.25,1393
20140701|2014-03-19 11:00,19,492,493.25,490.5,492.75,885
20140701|2014-03-19 11:30,19,492.75,495.25,492,493.75,1825
20140701|2014-03-19 12:00,19,494,496,493.5,494.75,1523
20140701|2014-03-19 12:30,19,494.5,495.75,493.5,493.75,634
20140701|2014-03-19 13:00,19,493.75,494.5,492.25,492.75,3695
20140701|2014-03-19 19:00,20,492,492,489.75,490.25,199
20140701|2014-03-19 19:30,20,490,490.5,489.25,489.75,117
20140701|2014-03-19 20:00,20,490,490.5,489.25,490.5,23
20140701|2014-03-19 20:30,20,490.5,490.75,490.5,490.75,11
20140701|2014-03-19 21:00,20,491,491,490.75,490.75,14
20140701|2014-03-19 21:30,20,490.75,491,490.75,491,10
20140701|2014-03-19 22:00,20,491,491,489.25,489.25,125
20140701|2014-03-19 22:30,20,489.25,490.25,489.25,489.75,54
20140701|2014-03-19 23:00,20,489.25,489.5,489.25,489.5,3
20140701|2014-03-19 23:30,20,489.75,490.25,489.75,490,12
20140701|2014-03-20 00:00,20,490,490.5,490,490.25,24
20140701|2014-03-20 00:30,20,490.25,490.5,490,490.5,37
20140701|2014-03-20 01:00,20,489.75,489.75,489.75,489.75,3
20140701|2014-03-20 01:30,20,489.5,489.5,489,489,16
20140701|2014-03-20 02:00,20,489,489.25,488.75,489,75
20140701|2014-03-20 02:30,20,489,489.5,488.75,489.5,16
20140701|2014-03-20 03:00,20,489.5,489.75,489.25,489.25,58
20140701|2014-03-20 03:30,20,489.25,489.25,489,489,22
20140701|2014-03-20 04:00,20,489.25,489.25,488.75,489,107
20140701|2014-03-20 04:30,20,489.25,489.5,488.75,489.25,51
20140701|2014-03-20 05:00,20,489.25,489.25,487.75,488.25,101
20140701|2014-03-20 05:30,20,488.25,489.75,488,488.5,318
20140701|2014-03-20 06:00,20,488.5,489.5,488.5,489.5,225
20140701|2014-03-20 06:30,20,489.25,489.75,489.25,489.75,35
20140701|2014-03-20 07:00,20,489.75,490.25,488.75,489,189
20140701|2014-03-20 07:30,20,489.25,490.75,489.25,489.75,140
20140701|2014-03-20 08:30,20,490.25,492,488,489.25,1979
20140701|2014-03-20 09:00,20,489,490.75,488.75,490.25,943
20140701|2014-03-20 09:30,20,490.25,490.25,485.5,486.5,2749
20140701|2014-03-20 10:00,20,486.25,487.75,485.25,486,1805
20140701|2014-03-20 10:30,20,486,486,483,483.5,3463
20140701|2014-03-20 11:00,20,483.75,484.75,483,484.5,1612
20140701|2014-03-20 11:30,20,484.75,486,484,485.5,923
20140701|2014-03-20 12:00,20,485.5,485.5,484,484.25,772
20140701|2014-03-20 12:30,20,484,484.5,483,483.5,1036
20140701|2014-03-20 13:00,20,483.5,484,482.75,483,2308
20140701|2014-03-20 19:00,21,483.5,484.25,483.25,484.25,84
20140701|2014-03-20 19:30,21,484.25,484.25,483.5,483.5,131
20140701|2014-03-20 20:00,21,483.5,484,483.25,483.5,81
20140701|2014-03-20 20:30,21,483.75,483.75,483.5,483.75,8
20140701|2014-03-20 21:00,21,484,484,483.5,483.5,55
20140701|2014-03-20 21:30,21,483.75,483.75,483.5,483.75,21
20140701|2014-03-20 22:00,21,484,484,484,484,10
20140701|2014-03-20 22:30,21,483.75,483.75,483.75,483.75,6
20140701|2014-03-20 23:00,21,483.5,483.5,483.25,483.5,12
20140701|2014-03-20 23:30,21,483.75,483.75,483.75,483.75,3
20140701|2014-03-21 00:00,21,483.75,483.75,483.5,483.5,30
20140701|2014-03-21 00:30,21,483.5,483.5,483.5,483.5,2
20140701|2014-03-21 01:00,21,483.5,483.75,483.25,483.5,38
20140701|2014-03-21 01:30,21,483.75,484,483.5,483.75,25
20140701|2014-03-21 02:00,21,483.75,484,483.5,483.75,11
20140701|2014-03-21 02:30,21,483.75,483.75,483,483,12
20140701|2014-03-21 03:00,21,483.25,484.75,483.25,484.25,163
20140701|2014-03-21 03:30,21,484.25,484.5,483.25,483.75,107
20140701|2014-03-21 04:00,21,483.75,484,483.25,483.25,61
20140701|2014-03-21 04:30,21,483.25,483.5,483.25,483.25,52
20140701|2014-03-21 05:00,21,483.5,483.75,482.75,482.75,312
20140701|2014-03-21 05:30,21,482.5,483.5,482,482.75,783
20140701|2014-03-21 06:00,21,482.75,483,482.25,482.5,168
20140701|2014-03-21 06:30,21,482.25,483,482.25,482.5,125
20140701|2014-03-21 07:00,21,482.75,482.75,482,482,118
20140701|2014-03-21 07:30,21,482.25,482.25,482,482,232
20140701|2014-03-21 08:30,21,483,485.5,482.75,483.5,2865
20140701|2014-03-21 09:00,21,483.5,484,483.25,483.75,1474
20140701|2014-03-21 09:30,21,483.75,484.75,481,481.75,2953
20140701|2014-03-21 10:00,21,481.5,482.25,481,481.25,1155
20140701|2014-03-21 10:30,21,481.5,483.5,481.5,483,1238
20140701|2014-03-21 11:00,21,483.25,483.75,483,483.25,760
20140701|2014-03-21 11:30,21,483.25,484.25,482.75,483.5,854
20140701|2014-03-21 12:00,21,483.75,485,483.5,485,823
20140701|2014-03-21 12:30,21,485,485.75,484,484.75,1386
20140701|2014-03-21 13:00,21,484.75,485.25,483.25,483.75,1260
20140701|2014-03-23 19:00,24,484.25,487.75,482.75,486.5,764
20140701|2014-03-23 19:30,24,486.25,487.5,486.25,487.5,65
20140701|2014-03-23 20:00,24,487,487,486.75,486.75,29
20140701|2014-03-23 20:30,24,487,487,486.25,486.25,10
20140701|2014-03-23 21:00,24,486.75,487,486.75,487,10
20140701|2014-03-23 21:30,24,487,487,486.75,486.75,5
20140701|2014-03-23 22:00,24,487,487,486.5,486.5,17
20140701|2014-03-23 22:30,24,486.75,487,486.5,486.5,25
20140701|2014-03-23 23:00,24,486.75,486.75,485.75,486.25,50
20140701|2014-03-23 23:30,24,486.25,486.75,486.25,486.5,25
20140701|2014-03-24 00:00,24,486.25,486.25,486,486,12
20140701|2014-03-24 00:30,24,486.25,486.25,486.25,486.25,3
20140701|2014-03-24 01:00,24,486.25,487,486.25,486.5,7
20140701|2014-03-24 01:30,24,486.5,486.75,486.5,486.5,34
20140701|2014-03-24 02:00,24,486.5,486.75,486.5,486.75,14
20140701|2014-03-24 02:30,24,487,487.75,487,487.75,61
20140701|2014-03-24 03:00,24,488,488.75,487.75,488,345
20140701|2014-03-24 03:30,24,488.25,490.25,488.25,489,433
20140701|2014-03-24 04:00,24,489.25,492.75,488.75,490.75,567
20140701|2014-03-24 04:30,24,491,491.5,489.75,490.5,92
20140701|2014-03-24 05:00,24,490.75,490.75,488,489.5,233
20140701|2014-03-24 05:30,24,489.5,489.75,488.75,488.75,251
20140701|2014-03-24 06:00,24,489,489.75,487.25,488.75,195
20140701|2014-03-24 06:30,24,489,489.25,486.5,486.75,128
20140701|2014-03-24 07:00,24,486.5,486.75,486,486.75,69
20140701|2014-03-24 07:30,24,486.75,487.5,486,487.5,174
20140701|2014-03-24 08:30,24,487.5,491.5,487.25,491,2049
20140701|2014-03-24 09:00,24,491.25,492,490.75,490.75,759
20140701|2014-03-24 09:30,24,490.75,491.25,488.75,490.75,1381
20140701|2014-03-24 10:00,24,491,493.5,490.25,493.25,3152
20140701|2014-03-24 10:30,24,493.25,493.75,491.5,492.25,1351
20140701|2014-03-24 11:00,24,492.5,493,491.75,492.75,810
20140701|2014-03-24 11:30,24,492.5,493.75,492,492.25,940
20140701|2014-03-24 12:00,24,492.5,494,492.5,493.25,1765
20140701|2014-03-24 12:30,24,493.5,495,493,493,1558
20140701|2014-03-24 13:00,24,493,495.25,493,495,2154
20140701|2014-03-24 19:00,25,493.5,494,493.25,494,209
20140701|2014-03-24 19:30,25,494,494,493.5,493.5,12
20140701|2014-03-24 20:00,25,493.5,493.5,492.5,493.25,52
20140701|2014-03-24 20:30,25,493.5,493.5,493.5,493.5,6
20140701|2014-03-24 21:00,25,493.25,493.75,493.25,493.75,8
20140701|2014-03-24 21:30,25,493.75,494,493.5,494,73
20140701|2014-03-24 22:00,25,494,494,493.75,493.75,32
20140701|2014-03-24 22:30,25,494,494.25,493.75,494,11
20140701|2014-03-24 23:30,25,494,494.25,493.75,494.25,7
20140701|2014-03-25 00:00,25,494.25,494.25,494.25,494.25,20
20140701|2014-03-25 00:30,25,494,494,493.75,494,20
20140701|2014-03-25 01:00,25,494.25,494.5,494,494.5,9
20140701|2014-03-25 01:30,25,494.25,494.25,494,494,11
20140701|2014-03-25 02:00,25,494,494.5,494,494.25,9
20140701|2014-03-25 02:30,25,494,494,492,492.25,225
20140701|2014-03-25 03:00,25,492.25,492.75,491.75,492.75,125
20140701|2014-03-25 03:30,25,492.5,492.5,492.25,492.5,16
20140701|2014-03-25 04:00,25,492.5,493,492.25,492.5,97
20140701|2014-03-25 04:30,25,492.25,492.5,490.75,490.75,145
20140701|2014-03-25 05:00,25,490.75,492.5,490.75,492,97
20140701|2014-03-25 05:30,25,492.5,493,491,491.75,69
20140701|2014-03-25 06:00,25,491.75,491.75,491,491,71
20140701|2014-03-25 06:30,25,491,491.5,491,491.5,313
20140701|2014-03-25 07:00,25,491.5,491.75,491.25,491.5,123
20140701|2014-03-25 07:30,25,491.75,492.25,491.5,492,105
20140701|2014-03-25 08:30,25,492,493,490.75,492,1617
20140701|2014-03-25 09:00,25,492.5,492.75,489.75,490,1419
20140701|2014-03-25 09:30,25,490,491.75,489.25,491,1067
20140701|2014-03-25 10:00,25,491.25,493.75,491.25,492.5,968
20140701|2014-03-25 10:30,25,492.5,492.5,491.75,492,858
20140701|2014-03-25 11:00,25,492,492.25,490.5,490.75,789
20140701|2014-03-25 11:30,25,490.5,491.5,490.25,490.75,309
20140701|2014-03-25 12:00,25,490.75,491.5,490,490,982
20140701|2014-03-25 12:30,25,490.25,491.25,489.75,490.75,958
20140701|2014-03-25 13:00,25,490.75,492.75,490.25,491.25,1748
20140701|2014-03-25 19:00,26,490.5,491,490,490.75,112
20140701|2014-03-25 19:30,26,490.75,491,490.75,491,87
20140701|2014-03-25 20:00,26,491,491.25,491,491.25,25
20140701|2014-03-25 20:30,26,491.25,491.5,491,491.5,12
20140701|2014-03-25 21:00,26,491.5,491.5,491.25,491.25,10
20140701|2014-03-25 22:00,26,491,491,491,491,4
20140701|2014-03-25 22:30,26,491,491,491,491,1
20140701|2014-03-25 23:00,26,491,491.5,491,491.5,12
20140701|2014-03-25 23:30,26,491,491,491,491,6
20140701|2014-03-26 00:30,26,491,491,491,491,16
20140701|2014-03-26 01:00,26,491,491,490.75,491,11
20140701|2014-03-26 01:30,26,491.25,491.5,491,491.25,25
20140701|2014-03-26 02:00,26,491,491.5,491,491.5,8
20140701|2014-03-26 02:30,26,491.75,491.75,491,491.5,53
20140701|2014-03-26 03:00,26,491.5,492,491.25,491.75,35
20140701|2014-03-26 03:30,26,492,492.25,491.75,491.75,19
20140701|2014-03-26 04:00,26,492,492,492,492,8
20140701|2014-03-26 04:30,26,492,492,490.5,490.75,61
20140701|2014-03-26 05:00,26,490.5,490.5,490.25,490.25,11
20140701|2014-03-26 05:30,26,490.25,490.25,489.75,490.25,337
20140701|2014-03-26 06:00,26,490.25,490.75,488.75,489,277
20140701|2014-03-26 06:30,26,489,489.25,488,488,267
20140701|2014-03-26 07:00,26,488.25,488.5,488,488.5,233
20140701|2014-03-26 07:30,26,488.75,488.75,488.5,488.5,72
20140701|2014-03-26 08:30,26,488.25,489,487,487.75,2572
20140701|2014-03-26 09:00,26,487.75,488,487,487.75,1237
20140701|2014-03-26 09:30,26,487.75,490.75,487.25,490.75,2163
20140701|2014-03-26 10:00,26,491,491.5,488.5,488.5,1588
20140701|2014-03-26 10:30,26,488.25,490.25,488.25,489.25,1126
20140701|2014-03-26 11:00,26,489.25,489.25,487.75,488.75,716
20140701|2014-03-26 11:30,26,488.75,489.25,488.25,489.25,561
20140701|2014-03-26 12:00,26,489.5,489.5,487.75,487.75,476
20140701|2014-03-26 12:30,26,487.75,488.25,487.25,487.75,422
20140701|2014-03-26 13:00,26,487.5,490.25,487.25,489.5,2329
20140701|2014-03-26 19:00,27,488.5,488.75,487.25,487.5,365
20140701|2014-03-26 19:30,27,487.75,487.75,487.25,487.25,85
20140701|2014-03-26 20:00,27,487.25,488.5,486.75,488.5,135
20140701|2014-03-26 20:30,27,487.5,488.25,487.5,488,44
20140701|2014-03-26 21:00,27,488.25,488.25,488,488.25,12
20140701|2014-03-26 21:30,27,488,488.5,487.75,488.25,44
20140701|2014-03-26 22:00,27,488.5,488.5,488.5,488.5,7
20140701|2014-03-26 22:30,27,488.5,488.5,488.5,488.5,1
20140701|2014-03-26 23:30,27,488.5,488.5,488.5,488.5,4
20140701|2014-03-27 00:00,27,488.5,488.5,488,488,20
20140701|2014-03-27 00:30,27,488,488,488,488,4
20140701|2014-03-27 01:00,27,487.5,488,487.25,488,30
20140701|2014-03-27 01:30,27,487.25,488,487,487.25,99
20140701|2014-03-27 02:00,27,487.5,489,487.5,488.5,228
20140701|2014-03-27 02:30,27,488.5,488.5,488.5,488.5,1
20140701|2014-03-27 03:00,27,488.75,488.75,487.5,488,133
20140701|2014-03-27 03:30,27,487.75,488.25,487.75,488.25,23
20140701|2014-03-27 04:00,27,488.25,488.25,487.75,487.75,14
20140701|2014-03-27 04:30,27,487.75,488.5,487.75,488.25,105
20140701|2014-03-27 05:00,27,488.5,489.25,488.5,489,67
20140701|2014-03-27 05:30,27,489.25,489.5,488.5,489.5,326
20140701|2014-03-27 06:00,27,489.25,490,489,489.5,452
20140701|2014-03-27 06:30,27,489.5,489.75,489,489,36
20140701|2014-03-27 07:00,27,489,489.75,489,489,101
20140701|2014-03-27 07:30,27,489.5,491.5,489.5,490.25,420
20140701|2014-03-27 08:30,27,490.25,492,490.25,491,2293
20140701|2014-03-27 09:00,27,491.25,493.25,491,492.25,2188
20140701|2014-03-27 09:30,27,492.5,496,492.5,496,4202
20140701|2014-03-27 10:00,27,495.75,496.5,494.5,495,2769
20140701|2014-03-27 10:30,27,495,496.5,494.75,495.75,2222
20140701|2014-03-27 11:00,27,495.75,495.75,493.25,493.25,2337
20140701|2014-03-27 11:30,27,493.5,494.75,493.5,494,1093
20140701|2014-03-27 12:00,27,494.25,495.25,493.75,495,1317
20140701|2014-03-27 12:30,27,494.75,496.25,494.5,495.75,1920
20140701|2014-03-27 13:00,27,496,496.75,495.25,496.5,1695
20140701|2014-03-27 19:00,28,495.5,496,495,495.5,570
20140701|2014-03-27 19:30,28,495.5,496,495.5,495.75,75
20140701|2014-03-27 20:00,28,495.75,496,495.25,495.75,69
20140701|2014-03-27 20:30,28,495.5,495.75,495.25,495.25,41
20140701|2014-03-27 21:00,28,495.5,495.75,495.5,495.5,25
20140701|2014-03-27 21:30,28,495.25,495.25,495.25,495.25,62
20140701|2014-03-27 22:00,28,495,495.25,495,495,41
20140701|2014-03-27 22:30,28,495,495,494.75,495,23
20140701|2014-03-27 23:00,28,495,495.25,495,495.25,4
20140701|2014-03-27 23:30,28,495.25,495.5,495.25,495.25,8
20140701|2014-03-28 00:00,28,495.25,495.25,495,495.25,4
20140701|2014-03-28 00:30,28,495.25,495.5,495.25,495.5,13
20140701|2014-03-28 01:00,28,495,495.5,495,495.5,3
20140701|2014-03-28 01:30,28,495.5,495.5,494.75,494.75,9
20140701|2014-03-28 02:00,28,494.75,494.75,494.25,494.75,63
20140701|2014-03-28 02:30,28,494.5,495,493.75,493.75,270
20140701|2014-03-28 03:00,28,494,495,494,494.75,126
20140701|2014-03-28 03:30,28,494.75,495,494.5,495,13
20140701|2014-03-28 04:00,28,495,495.25,494.25,494.5,87
20140701|2014-03-28 04:30,28,494.25,494.25,493.75,493.75,34
20140701|2014-03-28 05:00,28,493.75,494.25,493.75,494,49
20140701|2014-03-28 05:30,28,494,494.5,494,494.5,108
20140701|2014-03-28 06:00,28,494.5,494.75,494.25,494.75,93
20140701|2014-03-28 06:30,28,494.75,495.75,494.75,495,171
20140701|2014-03-28 07:00,28,494.75,495,494.5,494.5,51
20140701|2014-03-28 07:30,28,494.5,496,494.5,495.75,260
20140701|2014-03-28 08:30,28,495,497.5,493.5,497.5,3162
20140701|2014-03-28 09:00,28,497.25,500,497.25,498.75,5010
20140701|2014-03-28 09:30,28,498.5,499,495.5,497,3381
20140701|2014-03-28 10:00,28,497.25,498.5,496.5,498.25,1481
20140701|2014-03-28 10:30,28,498.25,498.75,497.5,497.5,1315
20140701|2014-03-28 11:00,28,497.5,497.75,497,497.25,1405
20140701|2014-03-28 11:30,28,497.5,498.5,496.75,498,1889
20140701|2014-03-28 12:00,28,497.75,498.5,497,498.5,1227
20140701|2014-03-28 12:30,28,498.25,498.75,497.5,498,2253
20140701|2014-03-28 13:00,28,498,498.25,494.75,494.75,3904
20140701|2014-03-30 19:00,31,494,495.25,493.25,493.75,937
20140701|2014-03-30 19:30,31,493.75,494.25,493.25,493.75,119
20140701|2014-03-30 20:00,31,493.75,494.25,493.75,494.25,133
20140701|2014-03-30 20:30,31,494.25,494.5,494,494,67
20140701|2014-03-30 21:00,31,494,494,493.75,493.75,25
20140701|2014-03-30 21:30,31,493.75,493.75,493.25,493.5,57
20140701|2014-03-30 22:00,31,493.25,493.75,493.25,493.75,8
20140701|2014-03-30 22:30,31,493.75,493.75,493.75,493.75,1
20140701|2014-03-30 23:00,31,493.5,493.75,493.5,493.75,6
20140701|2014-03-30 23:30,31,493.75,494,493.75,494,13
20140701|2014-03-31 00:00,31,493.75,493.75,493.5,493.5,3
20140701|2014-03-31 00:30,31,493.75,493.75,493.25,493.25,17
20140701|2014-03-31 01:00,31,493.25,493.5,493.25,493.5,32
20140701|2014-03-31 01:30,31,493.25,493.5,493.25,493.25,16
20140701|2014-03-31 02:00,31,493.5,493.5,493.25,493.25,64
20140701|2014-03-31 02:30,31,493.25,493.75,493.25,493.5,38
20140701|2014-03-31 03:00,31,493.75,494.75,493.75,494.5,81
20140701|2014-03-31 03:30,31,494.25,494.75,494,494.5,105
20140701|2014-03-31 04:00,31,494.5,494.5,494.25,494.25,36
20140701|2014-03-31 04:30,31,494,494.25,493.75,494.25,38
20140701|2014-03-31 05:00,31,494.25,494.5,493.5,494,50
20140701|2014-03-31 05:30,31,493.75,494,493.25,493.5,95
20140701|2014-03-31 06:00,31,493.5,493.75,493.25,493.75,170
20140701|2014-03-31 06:30,31,493.75,493.75,493.25,493.75,83
20140701|2014-03-31 07:00,31,493.25,493.75,491.5,491.75,491
20140701|2014-03-31 07:30,31,491.75,492,490.25,490.75,478
20140701|2014-03-31 08:30,31,490.5,490.75,486.75,487,4473
20140701|2014-03-31 09:00,31,487.25,487.25,484,486.5,5377
20140701|2014-03-31 09:30,31,486.5,486.5,482,482.5,3417
20140701|2014-03-31 10:00,31,482.25,483.5,481.5,483,2483
20140701|2014-03-31 10:30,31,483,485,480.25,481,3435
20140701|2014-03-31 11:00,31,481,503.25,480.5,501,21430
20140701|2014-03-31 11:30,31,501.25,505.25,501.25,504,6839
20140701|2014-03-31 12:00,31,504.25,504.75,502.75,503.75,2675
20140701|2014-03-31 12:30,31,503.75,507.5,503.5,507,4292
20140701|2014-03-31 13:00,31,506.75,508.25,505.5,506.5,4555
20140701|2014-03-31 19:00,1,506.25,507,506,507,654
20140701|2014-03-31 19:30,1,507,507.25,506.75,507.25,86
20140701|2014-03-31 20:00,1,507.25,508,507,508,146
20140701|2014-03-31 20:30,1,508,509,507.5,508.75,250
20140701|2014-03-31 21:00,1,508.75,509.25,508.75,509.25,163
20140701|2014-03-31 21:30,1,509.25,509.5,509.25,509.25,51
20140701|2014-03-31 22:00,1,509.5,509.75,509.25,509.5,180
20140701|2014-03-31 22:30,1,509.75,509.75,509.5,509.5,41
20140701|2014-03-31 23:30,1,509.75,509.75,509.25,509.5,15
20140701|2014-04-01 00:00,1,509.5,509.75,509.5,509.75,13
20140701|2014-04-01 00:30,1,509.75,509.75,509,509.25,91
20140701|2014-04-01 01:00,1,509.25,509.25,508.75,509,110
20140701|2014-04-01 01:30,1,509.25,509.25,506.75,507.25,480
20140701|2014-04-01 02:00,1,507.25,508.75,507.25,508.75,140
20140701|2014-04-01 02:30,1,508.5,509.75,508.5,509.5,432
20140701|2014-04-01 03:00,1,509.5,509.5,507.75,508.75,250
20140701|2014-04-01 03:30,1,508.75,509.25,508.25,508.25,105
20140701|2014-04-01 04:00,1,508,508.75,508,508.5,66
20140701|2014-04-01 04:30,1,508.75,509.25,508,509,128
20140701|2014-04-01 05:00,1,509.25,510,509.25,510,199
20140701|2014-04-01 05:30,1,510,510.75,509.5,510.25,562
20140701|2014-04-01 06:00,1,510.25,511,509.5,510.75,348
20140701|2014-04-01 06:30,1,511,512.75,510.5,511.5,751
20140701|2014-04-01 07:00,1,511.25,511.5,510,510.25,415
20140701|2014-04-01 07:30,1,510.25,510.75,510,510.75,860
20140701|2014-04-01 08:30,1,510.5,517,510.5,512.5,8873
20140701|2014-04-01 09:00,1,512.5,514.5,510.5,514.25,4241
20140701|2014-04-01 09:30,1,514.25,515.5,513,514.5,4218
20140701|2014-04-01 10:00,1,514.25,515.75,512.75,514,3663
20140701|2014-04-01 10:30,1,514,515.5,513.75,514.25,2196
20140701|2014-04-01 11:00,1,514.25,514.75,513.25,514.25,1989
20140701|2014-04-01 11:30,1,514.5,514.5,513.25,513.5,1418
20140701|2014-04-01 12:00,1,513.5,515.5,513.5,515,1891
20140701|2014-04-01 12:30,1,515,515.75,512,512.25,4294
20140701|2014-04-01 13:00,1,512.25,513.25,511,512.25,4442
20140701|2014-04-01 19:00,2,511.5,511.75,511,511.25,366
20140701|2014-04-01 19:30,2,511,511.25,510.5,511.25,257
20140701|2014-04-01 20:00,2,511.25,511.25,510.5,510.75,396
20140701|2014-04-01 20:30,2,511,511.25,510.75,511,97
20140701|2014-04-01 21:00,2,511,511,510.75,511,104
20140701|2014-04-01 21:30,2,511,511.5,511,511.25,38
20140701|2014-04-01 22:00,2,511.5,512,511.5,512,350
20140701|2014-04-01 22:30,2,512.25,512.5,512,512.25,60
20140701|2014-04-01 23:00,2,512,512.25,512,512,10
20140701|2014-04-01 23:30,2,512,512,512,512,13
20140701|2014-04-02 00:00,2,512,512,512,512,18
20140701|2014-04-02 00:30,2,512,512,511.75,511.75,42
20140701|2014-04-02 01:00,2,511.75,511.75,511.5,511.75,16
20140701|2014-04-02 01:30,2,511.5,511.5,510.75,511,122
20140701|2014-04-02 02:00,2,510.75,510.75,510.25,510.25,286
20140701|2014-04-02 02:30,2,510.25,511.25,510.25,511,77
20140701|2014-04-02 03:00,2,511,511.25,510.75,510.75,97
20140701|2014-04-02 03:30,2,510.75,511,510.75,510.75,15
20140701|2014-04-02 04:00,2,510.75,510.75,510.25,510.25,127
20140701|2014-04-02 04:30,2,510.5,510.75,510.25,510.5,43
20140701|2014-04-02 05:00,2,510.5,510.75,509.75,510,269
20140701|2014-04-02 05:30,2,510,510.25,509.75,509.75,168
20140701|2014-04-02 06:00,2,509.75,510.75,509.25,509.75,167
20140701|2014-04-02 06:30,2,509.75,510,509.5,510,84
20140701|2014-04-02 07:00,2,510,510.25,509.5,509.5,239
20140701|2014-04-02 07:30,2,509.75,509.75,507.5,508,2530
20140701|2014-04-02 08:30,2,509,511.5,507.75,508.25,3400
20140701|2014-04-02 09:00,2,508,509.25,507.5,508.75,1569
20140701|2014-04-02 09:30,2,508.5,510.25,507,507,2652
20140701|2014-04-02 10:00,2,507,507.5,501.75,503.25,6123
20140701|2014-04-02 10:30,2,503,503.5,495.75,502,6913
20140701|2014-04-02 11:00,2,502.25,504,502,503.5,2887
20140701|2014-04-02 11:30,2,503.75,503.75,500.5,500.75,1682
20140701|2014-04-02 12:00,2,500.75,501.25,499.25,501,1381
20140701|2014-04-02 12:30,2,501,501.25,498.5,498.5,2239
20140701|2014-04-02 13:00,2,498.5,501.75,498.5,501,2192
20140701|2014-04-02 19:00,3,502,502.25,501.25,502,281
20140701|2014-04-02 19:30,3,502,502.5,502,502,40
20140701|2014-04-02 20:00,3,502,502.75,502,502,96
20140701|2014-04-02 20:30,3,502,502.25,501.5,501.5,127
20140701|2014-04-02 21:00,3,501.5,501.75,500.75,500.75,224
20140701|2014-04-02 21:30,3,500.75,501,500,500.5,139
20140701|2014-04-02 22:00,3,500.25,500.75,500.25,500.25,124
20140701|2014-04-02 22:30,3,500.25,500.5,500.25,500.25,32
20140701|2014-04-02 23:00,3,500.25,501.25,500.25,500.5,97
20140701|2014-04-02 23:30,3,501.25,501.25,501,501.25,35
20140701|2014-04-03 00:00,3,501,501,500.5,500.75,92
20140701|2014-04-03 00:30,3,501,501,500.5,500.5,83
20140701|2014-04-03 01:00,3,500.5,500.5,500.5,500.5,10
20140701|2014-04-03 01:30,3,500.5,501,500.5,500.5,68
20140701|2014-04-03 02:00,3,500.75,502.75,500.75,502.25,246
20140701|2014-04-03 02:30,3,502.25,503,502.25,503,65
20140701|2014-04-03 03:00,3,503,503.5,502.5,502.75,116
20140701|2014-04-03 03:30,3,502.5,504.25,502.5,503.5,317
20140701|2014-04-03 04:00,3,503.5,505,503.5,504.75,407
20140701|2014-04-03 04:30,3,505,505.5,503.75,503.75,254
20140701|2014-04-03 05:00,3,504,504.75,503.75,504.75,174
20140701|2014-04-03 05:30,3,504.75,505.25,504.5,505,266
20140701|2014-04-03 06:00,3,505.25,506,505.25,506,385
20140701|2014-04-03 06:30,3,505.5,505.5,504.75,505,166
20140701|2014-04-03 07:00,3,505,505.75,504.25,505,329
20140701|2014-04-03 07:30,3,505,505.75,504,504.25,395
20140701|2014-04-03 08:30,3,503.75,506,503.75,504.75,2571
20140701|2014-04-03 09:00,3,504.5,505,501.75,504,2590
20140701|2014-04-03 09:30,3,504,504,499.25,501.5,5233
20140701|2014-04-03 10:00,3,501.25,501.75,499.5,500.75,1272
20140701|2014-04-03 10:30,3,501,503.25,500.25,503.25,1838
20140701|2014-04-03 11:00,3,503.25,504,502.5,502.5,997
20140701|2014-04-03 11:30,3,502.75,503.25,502,502.25,819
20140701|2014-04-03 12:00,3,502.25,503.5,502.25,503.5,1226
20140701|2014-04-03 12:30,3,503.25,503.5,501.5,503.25,1898
20140701|2014-04-03 13:00,3,503.5,506,503.5,505.5,4351
20140701|2014-04-03 19:00,4,504,504.25,502.75,503.75,190
20140701|2014-04-03 19:30,4,503.75,504.25,503.75,504.25,96
20140701|2014-04-03 20:00,4,504.5,504.75,504.25,504.75,95
20140701|2014-04-03 20:30,4,504.5,504.5,504.25,504.5,17
20140701|2014-04-03 21:00,4,504.5,505,504.25,505,55
20140701|2014-04-03 21:30,4,504.75,505,504.5,504.5,42
20140701|2014-04-03 22:00,4,505,505,505,505,1
20140701|2014-04-03 22:30,4,504.75,504.75,504.5,504.5,5
20140701|2014-04-03 23:00,4,504.25,504.75,504.25,504.75,6
20140701|2014-04-03 23:30,4,504.75,505,504.75,504.75,17
20140701|2014-04-04 00:00,4,504.5,505,504.5,505,22
20140701|2014-04-04 00:30,4,505,505,505,505,11
20140701|2014-04-04 01:00,4,505.25,505.25,504.75,505,38
20140701|2014-04-04 01:30,4,505,505.25,505,505.25,52
20140701|2014-04-04 02:00,4,505,505.25,504.75,505.25,14
20140701|2014-04-04 02:30,4,505.25,505.25,504.5,505,22
20140701|2014-04-04 03:00,4,505,505,504,504,74
20140701|2014-04-04 03:30,4,504.25,505,504.25,504.5,109
20140701|2014-04-04 04:00,4,504.25,504.25,503.25,503.25,87
20140701|2014-04-04 04:30,4,503,503.5,503,503.5,131
20140701|2014-04-04 05:00,4,503.75,504,503.5,503.5,154
20140701|2014-04-04 05:30,4,503.5,503.75,503.5,503.75,18
20140701|2014-04-04 06:00,4,503.25,503.25,501.75,502.25,140
20140701|2014-04-04 06:30,4,502,502,501.5,502,57
20140701|2014-04-04 07:00,4,502,502.25,501.75,502,148
20140701|2014-04-04 07:30,4,502,502.25,501.5,502,78
20140701|2014-04-04 08:30,4,501.5,502.5,499.5,501.5,2069
20140701|2014-04-04 09:00,4,501.25,502.25,499.5,500.25,1300
20140701|2014-04-04 09:30,4,500.25,501.25,498.5,499.75,3229
20140701|2014-04-04 10:00,4,499.75,501.25,499.5,500.75,1267
20140701|2014-04-04 10:30,4,500.75,501.25,499.5,500.25,1182
20140701|2014-04-04 11:00,4,500.25,503,500.25,502.5,1715
20140701|2014-04-04 11:30,4,502.5,504,502.5,503.5,1187
20140701|2014-04-04 12:00,4,503.5,503.75,502.25,502.75,579
20140701|2014-04-04 12:30,4,502.75,505.25,501.5,504.75,1890
20140701|2014-04-04 13:00,4,504.75,508,504.75,507,3256
20140701|2014-04-06 19:00,7,506,507.75,504,506.75,1064
20140701|2014-04-06 19:30,7,506.75,507,505.75,506.5,217
20140701|2014-04-06 20:00,7,506.5,506.75,506.25,506.75,20
20140701|2014-04-06 20:30,7,506.75,506.75,506.5,506.75,12
20140701|2014-04-06 21:00,7,506.5,506.5,506,506,12
20140701|2014-04-06 21:30,7,505.75,506.25,505.75,505.75,30
20140701|2014-04-06 22:00,7,505.75,505.75,505.5,505.5,23
20140701|2014-04-06 22:30,7,505.5,505.75,505.5,505.5,4
20140701|2014-04-06 23:00,7,506,506,505.75,506,4
20140701|2014-04-06 23:30,7,505.75,506,505.75,506,3
20140701|2014-04-07 00:00,7,506.25,507.25,506.25,507.25,97
20140701|2014-04-07 00:30,7,507.25,507.75,507,507.25,137
20140701|2014-04-07 01:00,7,507.75,507.75,507.5,507.75,9
20140701|2014-04-07 01:30,7,507.75,508,507.75,507.75,7
20140701|2014-04-07 02:00,7,507.5,507.5,506.25,506.25,130
20140701|2014-04-07 02:30,7,506,506,505.5,506,28
20140701|2014-04-07 03:00,7,505.75,506,505.75,505.75,24
20140701|2014-04-07 03:30,7,505.5,505.5,504.75,505,56
20140701|2014-04-07 04:00,7,505,505,504.75,504.75,70
20140701|2014-04-07 04:30,7,504.75,504.75,504.75,504.75,149
20140701|2014-04-07 05:00,7,504.75,505.75,504.75,505.75,66
20140701|2014-04-07 05:30,7,505.5,505.5,505.25,505.25,25
20140701|2014-04-07 06:00,7,505.25,505.5,505,505.5,71
20140701|2014-04-07 06:30,7,505.5,506,504.75,505.5,95
20140701|2014-04-07 07:00,7,505.25,505.5,505,505.5,56
20140701|2014-04-07 07:30,7,505.5,505.5,505,505.5,54
20140701|2014-04-07 08:30,7,505.5,507.5,503.75,505.25,1973
20140701|2014-04-07 09:00,7,505.5,507,504.75,505,1343
20140701|2014-04-07 09:30,7,505,505.25,502.25,504.25,1442
20140701|2014-04-07 10:00,7,504,504.75,503.75,504.25,963
20140701|2014-04-07 10:30,7,504.25,504.75,500.25,501,2471
20140701|2014-04-07 11:00,7,501,502.75,500.25,502.5,2466
20140701|2014-04-07 11:30,7,502.5,503.25,501,501.5,961
20140701|2014-04-07 12:00,7,501.5,502.5,501.25,502.5,534
20140701|2014-04-07 12:30,7,502.5,504.5,502,504.5,976
20140701|2014-04-07 13:00,7,504.5,506,504,504.75,2867
20140701|2014-04-07 19:00,8,504.5,504.75,504,504,108
20140701|2014-04-07 19:30,8,504.25,504.75,504.25,504.5,22
20140701|2014-04-07 20:00,8,504.5,506,504.5,506,188
20140701|2014-04-07 20:30,8,506,506,505.5,505.75,19
20140701|2014-04-07 21:00,8,505.75,505.75,505,505,13
20140701|2014-04-07 21:30,8,505.25,505.5,505.25,505.25,17
20140701|2014-04-07 22:00,8,505.25,505.25,505.25,505.25,7
20140701|2014-04-07 22:30,8,505,505.5,505,505.5,6
20140701|2014-04-07 23:30,8,505.25,505.5,505.25,505.5,22
20140701|2014-04-08 00:00,8,505.25,505.75,505.25,505.75,5
20140701|2014-04-08 00:30,8,505.75,505.75,505.5,505.5,4
20140701|2014-04-08 01:00,8,505.25,505.5,505.25,505.25,11
20140701|2014-04-08 01:30,8,505.5,505.75,505.25,505.25,54
20140701|2014-04-08 02:00,8,505.25,505.25,504.5,504.5,23
20140701|2014-04-08 02:30,8,504.5,504.5,502.75,503,145
20140701|2014-04-08 03:00,8,503,503.75,502.75,503,105
20140701|2014-04-08 03:30,8,503.25,503.25,503,503,17
20140701|2014-04-08 04:00,8,503,503.5,502.75,503.25,135
20140701|2014-04-08 04:30,8,503,503.25,502.5,503,60
20140701|2014-04-08 05:00,8,503,503.5,502.75,503.5,53
20140701|2014-04-08 05:30,8,503.25,503.25,503,503.25,88
20140701|2014-04-08 06:00,8,503.25,503.25,502.25,502.5,272
20140701|2014-04-08 06:30,8,502.75,503,502.5,502.75,160
20140701|2014-04-08 07:00,8,503,503.25,502.75,503.25,210
20140701|2014-04-08 07:30,8,503.25,503.75,503,503.25,96
20140701|2014-04-08 08:30,8,503.5,508.5,502.75,508.25,5188
20140701|2014-04-08 09:00,8,508.25,510,507.25,509,3357
20140701|2014-04-08 09:30,8,509,509.5,507.25,508.25,2683
20140701|2014-04-08 10:00,8,508,509,507.5,508.5,1207
20140701|2014-04-08 10:30,8,508.5,510,508.25,509.5,1384
20140701|2014-04-08 11:00,8,509.5,510.5,509.25,510.25,2701
20140701|2014-04-08 11:30,8,510.5,513.5,510.25,512.5,3410
20140701|2014-04-08 12:00,8,512.5,513.25,511.5,512,1962
20140701|2014-04-08 12:30,8,512,513,511.25,512.5,669
20140701|2014-04-08 19:00,9,512,514.5,511.75,514.5,1389
20140701|2014-04-08 19:30,9,514.5,514.5,513.25,513.5,111
20140701|2014-04-08 20:00,9,513.5,514.25,513,514.25,372
20140701|2014-04-08 20:30,9,514.25,515.5,514.25,515.25,701
20140701|2014-04-08 21:00,9,515.25,515.25,514.25,514.25,63
20140701|2014-04-08 21:30,9,514.5,515.5,514.5,515,144
20140701|2014-04-08 22:00,9,515.5,515.75,515,515.5,41
20140701|2014-04-08 22:30,9,515,515.5,515,515.5,12
20140701|2014-04-08 23:00,9,515.5,515.75,515.25,515.25,60
20140701|2014-04-08 23:30,9,515.75,516,515.75,515.75,23
20140701|2014-04-09 00:00,9,515.5,516,515.5,515.75,11
20140701|2014-04-09 00:30,9,515.75,516,515.5,515.5,84
20140701|2014-04-09 01:00,9,515.75,515.75,515.25,515.25,14
20140701|2014-04-09 01:30,9,515.25,515.5,515,515.25,55
20140701|2014-04-09 02:00,9,515.25,515.75,514,514.5,199
20140701|2014-04-09 02:30,9,514,514.25,513.75,514,68
20140701|2014-04-09 03:00,9,514,515,514,514.75,85
20140701|2014-04-09 03:30,9,515,515.25,514,514.5,106
20140701|2014-04-09 04:00,9,514.5,514.75,514,514.75,101
20140701|2014-04-09 04:30,9,514.5,515.25,514.5,515.25,130
20140701|2014-04-09 05:00,9,515,515.25,514.5,514.5,98
20140701|2014-04-09 05:30,9,514.5,515,514.5,514.5,284
20140701|2014-04-09 06:00,9,514.5,515,514.25,514.5,160
20140701|2014-04-09 06:30,9,514.5,514.75,514,514.5,159
20140701|2014-04-09 07:00,9,514.5,514.75,513,513.5,505
20140701|2014-04-09 07:30,9,513.25,513.75,513,513.5,281
20140701|2014-04-09 08:30,9,513.5,514.25,511.75,513.25,3474
20140701|2014-04-09 09:00,9,513.25,513.5,512.75,513.25,1986
20140701|2014-04-09 09:30,9,513.5,517,513.25,516,5187
20140701|2014-04-09 10:00,9,516,516.5,513.75,515.5,3257
20140701|2014-04-09 10:30,9,515.5,517.75,515.5,516.75,3549
20140701|2014-04-09 11:00,9,517,524.25,505.75,512.75,27379
20140701|2014-04-09 11:30,9,512.75,513.75,507.5,507.5,5677
20140701|2014-04-09 12:00,9,507.75,510.75,506,510.25,3658
20140701|2014-04-09 12:30,9,510.25,511.5,509,510.5,2506
20140701|2014-04-09 13:00,9,510.25,510.5,507,507.5,5815
20140701|2014-04-09 19:00,10,507.5,507.5,505.25,505.75,563
20140701|2014-04-09 19:30,10,505.75,507,505.25,505.5,110
20140701|2014-04-09 20:00,10,505.25,506.75,505,505.75,346
20140701|2014-04-09 20:30,10,506,506.5,505.5,505.75,81
20140701|2014-04-09 21:00,10,505.75,506.25,505.5,506,103
20140701|2014-04-09 21:30,10,506,506,505.75,506,77
20140701|2014-04-09 22:00,10,505.75,505.75,505,505.5,130
20140701|2014-04-09 22:30,10,505.5,505.5,505.25,505.25,39
20140701|2014-04-09 23:00,10,505.5,505.75,505.5,505.5,88
20140701|2014-04-09 23:30,10,505.5,505.75,505.25,505.25,58
20140701|2014-04-10 00:00,10,505.25,505.25,505,505,34
20140701|2014-04-10 00:30,10,505,505.25,504.25,504.25,329
20140701|2014-04-10 01:00,10,504.25,504.5,503.25,503.5,404
20140701|2014-04-10 01:30,10,503.75,505,503.5,503.5,351
20140701|2014-04-10 02:00,10,503.75,505.25,503.5,504.25,526
20140701|2014-04-10 02:30,10,504.25,504.25,503.75,503.75,160
20140701|2014-04-10 03:00,10,504,504.25,503.5,504,212
20140701|2014-04-10 03:30,10,504,504.5,504,504.5,307
20140701|2014-04-10 04:00,10,504.5,505.25,504.25,505.25,138
20140701|2014-04-10 04:30,10,505,507,504.25,506.75,665
20140701|2014-04-10 05:00,10,506.75,508,506.75,507.5,401
20140701|2014-04-10 05:30,10,507.5,507.5,506.75,507.25,335
20140701|2014-04-10 06:00,10,507,507,505,505.25,546
20140701|2014-04-10 06:30,10,505.25,507.25,505.25,506.25,277
20140701|2014-04-10 07:00,10,506.25,507,506,506.75,206
20140701|2014-04-10 07:30,10,506.75,507,505,505.75,214
20140701|2014-04-10 08:30,10,506,506.5,504,505.5,4651
20140701|2014-04-10 09:00,10,505.75,506,504,504.25,1825
20140701|2014-04-10 09:30,10,504.25,506,504.25,505.25,2455
20140701|2014-04-10 10:00,10,505.5,505.5,501,501.25,3613
20140701|2014-04-10 10:30,10,501.25,502,499.75,501.75,5328
20140701|2014-04-10 11:00,10,502,505.25,501.25,505,2863
20140701|2014-04-10 11:30,10,505,507,505,506.75,2023
20140701|2014-04-10 12:00,10,507,507.75,506.5,507.5,2155
20140701|2014-04-10 12:30,10,507.5,509,507,507,1927
20140701|2014-04-10 13:00,10,507.25,508.25,505.75,507.25,3227
20140701|2014-04-10 19:00,11,505,506.5,505,505.75,497
20140701|2014-04-10 19:30,11,505.75,506,505.5,505.5,95
20140701|2014-04-10 20:00,11,505.25,505.5,504.25,504.5,64
20140701|2014-04-10 20:30,11,504.5,505,504.5,504.75,23
20140701|2014-04-10 21:00,11,504.5,504.75,504.5,504.75,17
20140701|2014-04-10 21:30,11,504.5,504.5,504.25,504.5,26
20140701|2014-04-10 22:00,11,504.25,504.75,504.25,504.25,38
20140701|2014-04-10 22:30,11,504.25,505,504.25,505,44
20140701|2014-04-10 23:00,11,505,505.25,505,505.25,29
20140701|2014-04-10 23:30,11,505,505.75,505,505.5,32
20140701|2014-04-11 00:00,11,505.25,505.25,505,505,18
20140701|2014-04-11 00:30,11,505,505.5,504.75,505.5,38
20140701|2014-04-11 01:00,11,505,505.25,505,505.25,47
20140701|2014-04-11 01:30,11,505.25,506.25,505.25,506.25,80
20140701|2014-04-11 02:00,11,506.25,510,506.25,509,1353
20140701|2014-04-11 02:30,11,509.25,510,508.75,509,243
20140701|2014-04-11 03:00,11,509.25,509.75,509,509.25,148
20140701|2014-04-11 03:30,11,509,509.5,508,508.75,330
20140701|2014-04-11 04:00,11,509,509.75,509,509.75,49
20140701|2014-04-11 04:30,11,509.75,510.75,509.25,510.25,363
20140701|2014-04-11 05:00,11,510,510.25,509.25,510,424
20140701|2014-04-11 05:30,11,510.25,510.5,508.75,508.75,194
20140701|2014-04-11 06:00,11,509,509.75,508.5,509.25,59
20140701|2014-04-11 06:30,11,509.5,509.5,508,508.25,305
20140701|2014-04-11 07:00,11,508.5,508.75,507,507.75,941
20140701|2014-04-11 07:30,11,507.5,507.5,505.75,506.75,421
20140701|2014-04-11 08:30,11,506.75,508.25,504.5,506.75,4666
20140701|2014-04-11 09:00,11,506.75,511,506.5,509.75,4114
20140701|2014-04-11 09:30,11,509.75,509.75,507,507,2397
20140701|2014-04-11 10:00,11,507,508,505.75,506.5,2187
20140701|2014-04-11 10:30,11,506.5,507.25,505.25,505.5,1887
20140701|2014-04-11 11:00,11,505.75,506.5,505.25,505.25,2158
20140701|2014-04-11 11:30,11,505.25,505.5,504.5,505,1852
20140701|2014-04-11 12:00,11,505.25,506.25,505,505.5,1252
20140701|2014-04-11 12:30,11,505.5,505.75,504.75,504.75,980
20140701|2014-04-11 13:00,11,504.75,506,503.75,504.25,3668
20140701|2014-04-13 19:00,14,504,507.25,503.75,507.25,812
20140701|2014-04-13 19:30,14,507.25,507.5,506.5,507.25,139
20140701|2014-04-13 20:00,14,507.25,508,507.25,507.5,244
20140701|2014-04-13 20:30,14,507.5,507.5,507,507.25,50
20140701|2014-04-13 21:00,14,507.25,507.5,507.25,507.25,26
20140701|2014-04-13 21:30,14,507.25,507.5,507,507.5,29
20140701|2014-04-13 22:00,14,507.5,507.5,506.5,506.5,136
20140701|2014-04-13 22:30,14,506.5,506.5,506.25,506.25,9
20140701|2014-04-13 23:00,14,506.5,506.5,506.25,506.5,17
20140701|2014-04-13 23:30,14,506.75,507.25,506.5,507.25,29
20140701|2014-04-14 00:00,14,507.25,507.5,507,507.5,48
20140701|2014-04-14 00:30,14,507.5,507.5,507.5,507.5,7
20140701|2014-04-14 01:00,14,507.25,507.5,507.25,507.25,37
20140701|2014-04-14 01:30,14,507.5,507.5,507,507.5,63
20140701|2014-04-14 02:00,14,507.5,509,507.25,509,559
20140701|2014-04-14 02:30,14,509,510,509,509.5,610
20140701|2014-04-14 03:00,14,509.75,509.75,508.5,509.25,223
20140701|2014-04-14 03:30,14,509.25,509.25,509,509.25,84
20140701|2014-04-14 04:00,14,509.25,510,509.25,509.5,347
20140701|2014-04-14 04:30,14,509.75,509.75,509,509.25,147
20140701|2014-04-14 05:00,14,509.25,509.75,509,509.5,84
20140701|2014-04-14 05:30,14,509.5,510,509.5,509.75,151
20140701|2014-04-14 06:00,14,509.75,510,509,509.25,222
20140701|2014-04-14 06:30,14,509.25,509.25,508.25,508.25,147
20140701|2014-04-14 07:00,14,508.25,509,507,507.75,225
20140701|2014-04-14 07:30,14,508,509,508,508.5,134
20140701|2014-04-14 08:30,14,508,508.5,503.5,506,4419
20140701|2014-04-14 09:00,14,505.75,509.75,505.75,509.5,2877
20140701|2014-04-14 09:30,14,509.5,513,509.5,510.5,6355
20140701|2014-04-14 10:00,14,510.5,513,510.25,511.5,3154
20140701|2014-04-14 10:30,14,511.5,512,511,511.5,1069
20140701|2014-04-14 11:00,14,511.75,511.75,510.5,510.5,985
20140701|2014-04-14 11:30,14,510.5,511.25,510.5,510.75,1158
20140701|2014-04-14 12:00,14,511,511.5,510.25,510.25,913
20140701|2014-04-14 12:30,14,510.25,510.5,509,509.75,1687
20140701|2014-04-14 13:00,14,509.5,509.75,508.25,509.25,2507
20140701|2014-04-14 19:00,15,509,509,507.5,508.25,380
20140701|2014-04-14 19:30,15,508,508.5,507.75,508,150
20140701|2014-04-14 20:00,15,508,508,507.25,507.5,143
20140701|2014-04-14 20:30,15,507.75,508,507.25,507.5,22
20140701|2014-04-14 21:00,15,507.25,507.75,507.25,507.5,41
20140701|2014-04-14 21:30,15,507.25,507.5,507,507.5,36
20140701|2014-04-14 22:00,15,507.5,507.5,507,507,21
20140701|2014-04-14 22:30,15,507.25,507.25,507.25,507.25,1
20140701|2014-04-14 23:00,15,507.25,507.25,507,507.25,4
20140701|2014-04-14 23:30,15,507.25,507.25,507.25,507.25,10
20140701|2014-04-15 00:00,15,507.25,507.25,506.75,506.75,57
20140701|2014-04-15 00:30,15,507,507,506.5,506.75,12
20140701|2014-04-15 01:00,15,506.75,506.75,505.75,505.75,104
20140701|2014-04-15 01:30,15,505.75,506,505.75,505.75,111
20140701|2014-04-15 02:00,15,506,506.25,505.75,506,55
20140701|2014-04-15 02:30,15,506,506.25,506,506.25,30
20140701|2014-04-15 03:00,15,506,506.25,505.75,506.25,131
20140701|2014-04-15 03:30,15,506,506.25,506,506,11
20140701|2014-04-15 04:00,15,506.25,506.25,506,506.25,91
20140701|2014-04-15 04:30,15,506.25,506.5,506,506.5,62
20140701|2014-04-15 05:00,15,506.5,506.5,505.75,506,64
20140701|2014-04-15 05:30,15,506,506,505.5,505.5,171
20140701|2014-04-15 06:00,15,505.75,506,505.5,506,54
20140701|2014-04-15 06:30,15,506,506,505.75,506,193
20140701|2014-04-15 07:00,15,506,506.5,506,506,187
20140701|2014-04-15 07:30,15,505.75,506.5,505.75,506,74
20140701|2014-04-15 08:30,15,506,506,504,505,5159
20140701|2014-04-15 09:00,15,504.75,507,504.25,507,3791
20140701|2014-04-15 09:30,15,507,507,504.75,505.25,3562
20140701|2014-04-15 10:00,15,505.25,505.75,503.5,505.25,2426
20140701|2014-04-15 10:30,15,505.5,507.25,505.25,507,2520
20140701|2014-04-15 11:00,15,507,512.75,505.75,511.25,8685
20140701|2014-04-15 11:30,15,511.25,512.5,509.5,510.25,3614
20140701|2014-04-15 12:00,15,510.5,511,507.5,509.25,3265
20140701|2014-04-15 12:30,15,509.25,510.5,507.5,508.25,2769
20140701|2014-04-15 13:00,15,508,510.25,506.75,509.5,4896
20140701|2014-04-15 19:00,16,508.25,508.5,507,507.75,522
20140701|2014-04-15 19:30,16,507.5,508,506.75,507.25,524
20140701|2014-04-15 20:00,16,507,507.5,506.5,507.5,299
20140701|2014-04-15 20:30,16,507.5,508.25,507.25,508,172
20140701|2014-04-15 21:00,16,508.25,508.25,507.5,507.75,126
20140701|2014-04-15 21:30,16,508,508,506.75,506.75,134
20140701|2014-04-15 22:00,16,507,507.25,506.75,507.25,50
20140701|2014-04-15 22:30,16,507.25,507.75,507,507.25,40
20140701|2014-04-15 23:00,16,507.25,507.75,507.25,507.75,9
20140701|2014-04-15 23:30,16,507.5,507.5,507.5,507.5,34
20140701|2014-04-16 00:00,16,507.5,507.75,507.25,507.25,45
20140701|2014-04-16 00:30,16,507.5,507.5,507,507.5,55
20140701|2014-04-16 01:00,16,507.5,507.75,507.25,507.75,54
20140701|2014-04-16 01:30,16,507.75,508,507,507.25,74
20140701|2014-04-16 02:00,16,507.25,507.5,507,507.25,56
20140701|2014-04-16 02:30,16,507.25,508.25,507.25,508.25,69
20140701|2014-04-16 03:00,16,508.25,509,508,508.75,333
20140701|2014-04-16 03:30,16,508.75,509.25,508.75,508.75,146
20140701|2014-04-16 04:00,16,508.75,509.25,508.25,508.75,247
20140701|2014-04-16 04:30,16,508.75,509,508.25,509,123
20140701|2014-04-16 05:00,16,509,509.5,508.75,509,194
20140701|2014-04-16 05:30,16,509,509,507.25,508.25,245
20140701|2014-04-16 06:00,16,508.25,508.5,507.75,507.75,150
20140701|2014-04-16 06:30,16,507.5,509,507,509,723
20140701|2014-04-16 07:00,16,508.75,509.5,508.75,509.25,353
20140701|2014-04-16 07:30,16,509.25,509.5,509,509.5,228
20140701|2014-04-16 08:30,16,509,510.75,508,508.5,7070
20140701|2014-04-16 09:00,16,508.25,509,505.25,505.5,4967
20140701|2014-04-16 09:30,16,505.5,506,504,504.5,6797
20140701|2014-04-16 10:00,16,504.5,505.5,504.5,504.75,1647
20140701|2014-04-16 10:30,16,504.75,505.5,504.25,504.25,2057
20140701|2014-04-16 11:00,16,504.25,504.5,502.75,503.25,4675
20140701|2014-04-16 11:30,16,503.25,504,502.5,503.75,3203
20140701|2014-04-16 12:00,16,503.75,503.75,501,501,6955
20140701|2014-04-16 12:30,16,501,503,501,502.25,3425
20140701|2014-04-16 13:00,16,502.5,504.25,502.25,503.5,5084
20140701|2014-04-16 19:00,17,503.5,504.75,503.25,504.5,1162
20140701|2014-04-16 19:30,17,504.5,505,504.5,504.75,76
20140701|2014-04-16 20:00,17,504.75,505.25,504.5,504.75,373
20140701|2014-04-16 20:30,17,504.75,506,504.75,506,226
20140701|2014-04-16 21:00,17,506,506,505.5,505.5,130
20140701|2014-04-16 21:30,17,505.75,506,505.5,505.75,68
20140701|2014-04-16 22:00,17,505.75,506.5,505.5,506.25,138
20140701|2014-04-16 22:30,17,506,506.25,505.75,506.25,80
20140701|2014-04-16 23:00,17,506.25,506.5,506,506.25,55
20140701|2014-04-16 23:30,17,506.25,506.5,506.25,506.5,23
20140701|2014-04-17 00:00,17,506.25,506.5,506.25,506.25,11
20140701|2014-04-17 00:30,17,506.5,506.5,506.25,506.25,56
20140701|2014-04-17 01:00,17,506.5,507,506.5,506.5,372
20140701|2014-04-17 01:30,17,506.5,507,506.5,507,191
20140701|2014-04-17 02:00,17,507,507,506.5,506.75,132
20140701|2014-04-17 02:30,17,506.75,506.75,506.25,506.5,143
20140701|2014-04-17 03:00,17,506.5,506.5,506,506.25,205
20140701|2014-04-17 03:30,17,506.25,506.25,505.5,505.5,404
20140701|2014-04-17 04:00,17,506,506,504.5,505.25,311
20140701|2014-04-17 04:30,17,505.25,505.5,504.5,504.75,140
20140701|2014-04-17 05:00,17,505,505,504.75,505,83
20140701|2014-04-17 05:30,17,504.75,505,503.5,503.75,285
20140701|2014-04-17 06:00,17,503.75,504.75,503.75,504.75,139
20140701|2014-04-17 06:30,17,504.75,504.75,504,504.25,199
20140701|2014-04-17 07:00,17,504,504.75,503.5,503.5,537
20140701|2014-04-17 07:30,17,503.5,504,502.75,503,514
20140701|2014-04-17 08:30,17,503,503.75,499,500.75,12460
20140701|2014-04-17 09:00,17,500.75,502.75,500.75,501.25,2940
20140701|2014-04-17 09:30,17,501.25,502.25,500.25,500.5,3020
20140701|2014-04-17 10:00,17,500.25,500.5,499,499.75,3354
20140701|2014-04-17 10:30,17,499.75,500.25,498.75,499.75,2443
20140701|2014-04-17 11:00,17,500,501,500,500.25,2138
20140701|2014-04-17 11:30,17,500,500.25,498.75,500,1517
20140701|2014-04-17 12:00,17,500.25,501.25,500,500.75,3264
20140701|2014-04-17 12:30,17,500.75,501.75,498.75,499.25,3100
20140701|2014-04-17 13:00,17,499.5,501,498.75,500.5,6849
20140701|2014-04-20 19:00,21,499,499.25,497.5,498.25,2994
20140701|2014-04-20 19:30,21,498.5,498.75,498,498.75,159
20140701|2014-04-20 20:00,21,498.75,498.75,497.5,497.5,458
20140701|2014-04-20 20:30,21,497.75,498.5,497.75,498.25,481
20140701|2014-04-20 21:00,21,498.25,498.5,497.75,498,521
20140701|2014-04-20 21:30,21,498.25,498.25,497.75,498.25,934
20140701|2014-04-20 22:00,21,498,498.25,498,498,223
20140701|2014-04-20 22:30,21,498.25,498.5,497.75,498.5,834
20140701|2014-04-20 23:00,21,498.5,498.75,498,498.5,296
20140701|2014-04-20 23:30,21,498.5,498.5,498.25,498.25,41
20140701|2014-04-21 00:00,21,498,498.25,497.75,497.75,63
20140701|2014-04-21 00:30,21,497.75,498,497.75,498,40
20140701|2014-04-21 01:00,21,498,498,497.75,498,108
20140701|2014-04-21 01:30,21,497.5,497.75,497.25,497.75,116
20140701|2014-04-21 02:00,21,497.75,497.75,497.5,497.5,6
20140701|2014-04-21 02:30,21,497.5,497.75,497.5,497.5,22
20140701|2014-04-21 03:00,21,497.5,497.75,497.5,497.75,16
20140701|2014-04-21 03:30,21,497.75,497.75,497.25,497.25,157
20140701|2014-04-21 04:00,21,497.25,497.25,497,497,355
20140701|2014-04-21 04:30,21,496.75,497,496.5,496.75,305
20140701|2014-04-21 05:00,21,497,497,496.75,496.75,67
20140701|2014-04-21 05:30,21,497,497,496.75,496.75,29
20140701|2014-04-21 06:00,21,497,497,496.25,496.25,350
20140701|2014-04-21 06:30,21,496.5,497,496,496.25,237
20140701|2014-04-21 07:00,21,496.5,496.5,496,496.5,709
20140701|2014-04-21 07:30,21,496.5,496.5,496,496.25,229
20140701|2014-04-21 08:30,21,496.25,497.75,495.5,497.5,9254
20140701|2014-04-21 09:00,21,497.5,497.5,494.5,495.5,8740
20140701|2014-04-21 09:30,21,495.75,495.75,492.75,493.75,10051
20140701|2014-04-21 10:00,21,494,494.25,492.25,492.5,4740
20140701|2014-04-21 10:30,21,492.5,492.5,491,491,5440
20140701|2014-04-21 11:00,21,491,493.5,490.75,491.5,4758
20140701|2014-04-21 11:30,21,491.5,493,491.5,492.5,3068
20140701|2014-04-21 12:00,21,492.75,493,491.5,491.75,1833
20140701|2014-04-21 12:30,21,491.75,493,491.75,493,2341
20140701|2014-04-21 13:00,21,493,494,492.5,493.75,5632
20140701|2014-04-21 19:00,22,494.25,495,492.75,494.25,1126
20140701|2014-04-21 19:30,22,494.25,494.25,493,494,133
20140701|2014-04-21 20:00,22,494,494.25,493.75,494,103
20140701|2014-04-21 20:30,22,494,494.25,494,494.25,43
20140701|2014-04-21 21:00,22,494.25,494.5,494.25,494.5,103
20140701|2014-04-21 21:30,22,494.75,494.75,493.5,494,337
20140701|2014-04-21 22:00,22,493.75,494.25,493.75,494,99
20140701|2014-04-21 22:30,22,494,495.5,494,495,481
20140701|2014-04-21 23:00,22,495,495,494.5,494.75,655
20140701|2014-04-21 23:30,22,494.5,495,494.5,494.5,372
20140701|2014-04-22 00:00,22,494.75,495.25,494.5,495.25,241
20140701|2014-04-22 00:30,22,495.25,495.25,495,495,26
20140701|2014-04-22 01:00,22,495,495.25,494.75,495,59
20140701|2014-04-22 01:30,22,494.75,495.75,494.75,495.75,155
20140701|2014-04-22 02:00,22,495.5,496.5,495.5,495.75,284
20140701|2014-04-22 02:30,22,495.75,496.5,495.25,496.5,550
20140701|2014-04-22 03:00,22,496.5,497,496.25,496.75,648
20140701|2014-04-22 03:30,22,496.75,497,496.75,497,318
20140701|2014-04-22 04:00,22,497,497.75,497,497.5,677
20140701|2014-04-22 04:30,22,497.5,498,497.25,497.75,519
20140701|2014-04-22 05:00,22,497.75,498.5,497.75,498.25,685
20140701|2014-04-22 05:30,22,498.25,498.25,497.75,498.25,480
20140701|2014-04-22 06:00,22,498,498.5,497.75,498.25,836
20140701|2014-04-22 06:30,22,498,498.25,497.25,497.5,769
20140701|2014-04-22 07:00,22,497.5,498,497.25,498,325
20140701|2014-04-22 07:30,22,498,498.25,497.5,498,421
20140701|2014-04-22 08:30,22,497.75,500.25,497.5,499,11382
20140701|2014-04-22 09:00,22,498.75,499.25,497.25,499.25,4805
20140701|2014-04-22 09:30,22,499,499.75,496.25,496.25,7028
20140701|2014-04-22 10:00,22,496.25,498,495.75,496.75,4523
20140701|2014-04-22 10:30,22,497,499.5,496.5,499,4698
20140701|2014-04-22 11:00,22,499,501,498.25,501,5827
20140701|2014-04-22 11:30,22,501,503,500,502,7931
20140701|2014-04-22 12:00,22,502.25,503.25,502,502.75,3803
20140701|2014-04-22 12:30,22,503,506,502.75,504.25,11588
20140701|2014-04-22 13:00,22,504.25,504.5,501.25,501.75,6914
20140701|2014-04-22 19:00,23,501.75,501.75,501.25,501.5,575
20140701|2014-04-22 19:30,23,501.5,502.5,501.5,502.5,323
20140701|2014-04-22 20:00,23,502.5,504,502.5,503.75,668
20140701|2014-04-22 20:30,23,503.75,504,503.25,503.5,108
20140701|2014-04-22 21:00,23,503.25,503.5,503,503.25,59
20140701|2014-04-22 21:30,23,503.25,503.25,501,501.25,434
20140701|2014-04-22 22:00,23,501.25,501.5,500.75,501.25,79
20140701|2014-04-22 22:30,23,501.25,501.5,501.25,501.25,38
20140701|2014-04-22 23:00,23,501.25,501.25,501,501,19
20140701|2014-04-22 23:30,23,501,501.5,501,501.5,67
20140701|2014-04-23 00:00,23,501.5,501.75,501.5,501.75,23
20140701|2014-04-23 00:30,23,501.75,502,501.25,501.5,112
20140701|2014-04-23 01:00,23,501.25,501.75,501,501.75,50
20140701|2014-04-23 01:30,23,501.75,503.75,501.75,503.25,397
20140701|2014-04-23 02:00,23,503.25,503.25,502,502.5,120
20140701|2014-04-23 02:30,23,502.5,503,502.5,503,44
20140701|2014-04-23 03:00,23,502.75,502.75,502.5,502.75,52
20140701|2014-04-23 03:30,23,502.5,502.75,501.5,501.75,254
20140701|2014-04-23 04:00,23,501.75,502.5,501.75,501.75,305
20140701|2014-04-23 04:30,23,501.75,502,500.75,501.25,364
20140701|2014-04-23 05:00,23,501.25,501.5,501,501.25,229
20140701|2014-04-23 05:30,23,501.25,501.5,501,501.25,400
20140701|2014-04-23 06:00,23,501.25,501.5,501,501.5,343
20140701|2014-04-23 06:30,23,501.5,501.75,501.25,501.5,568
20140701|2014-04-23 07:00,23,501.5,501.75,501,501.5,418
20140701|2014-04-23 07:30,23,501.75,502.5,501.25,502.5,238
20140701|2014-04-23 08:30,23,502,502.75,500.25,502.5,7572
20140701|2014-04-23 09:00,23,502.5,505.25,501.75,505,6346
20140701|2014-04-23 09:30,23,504.75,505,502.5,504.5,5099
20140701|2014-04-23 10:00,23,504.5,507.75,504.5,506.5,8576
20140701|2014-04-23 10:30,23,506.5,507.5,505.5,507.25,3193
20140701|2014-04-23 11:00,23,507.5,509.75,507.25,509.25,10103
20140701|2014-04-23 11:30,23,509.5,509.75,507.5,509,3975
20140701|2014-04-23 12:00,23,508.75,509,507.5,508.75,2976
20140701|2014-04-23 12:30,23,508.75,510,508,509.5,4723
20140701|2014-04-23 13:00,23,509.5,510,508,509.5,7339
20140701|2014-04-23 19:00,24,508.25,509.25,508.25,509,802
20140701|2014-04-23 19:30,24,509.25,509.75,509,509.25,433
20140701|2014-04-23 20:00,24,509.5,509.5,508.5,508.5,480
20140701|2014-04-23 20:30,24,508.5,509,508,508.75,632
20140701|2014-04-23 21:00,24,508.5,508.5,508,508.5,156
20140701|2014-04-23 21:30,24,508.5,508.75,508,508.25,60
20140701|2014-04-23 22:00,24,508.25,508.5,508,508.5,61
20140701|2014-04-23 22:30,24,508.25,508.25,508,508.25,29
20140701|2014-04-23 23:00,24,508.25,508.75,508.25,508.5,87
20140701|2014-04-23 23:30,24,508.25,508.5,508.25,508.5,6
20140701|2014-04-24 00:00,24,508.5,508.5,508,508,112
20140701|2014-04-24 00:30,24,508,508.5,508,508.5,21
20140701|2014-04-24 01:00,24,508.5,508.5,508.25,508.5,27
20140701|2014-04-24 01:30,24,508.5,509,508.25,508.75,94
20140701|2014-04-24 02:00,24,509,510.5,508.75,510.25,948
20140701|2014-04-24 02:30,24,510.25,510.5,510,510.25,290
20140701|2014-04-24 03:00,24,510.25,510.25,509.25,509.25,148
20140701|2014-04-24 03:30,24,509.25,509.75,509.25,509.75,135
20140701|2014-04-24 04:00,24,509.75,510,509.75,510,170
20140701|2014-04-24 04:30,24,510,510.5,510,510.5,205
20140701|2014-04-24 05:00,24,510.5,511,510.5,510.75,471
20140701|2014-04-24 05:30,24,510.5,510.75,510.25,510.25,238
20140701|2014-04-24 06:00,24,510.25,510.75,509.75,510.5,280
20140701|2014-04-24 06:30,24,510.25,512,510.25,511.75,1091
20140701|2014-04-24 07:00,24,511.75,512,511,511.25,773
20140701|2014-04-24 07:30,24,511.25,512.25,511,512,1812
20140701|2014-04-24 08:30,24,512.5,512.5,506.75,507.75,11875
20140701|2014-04-24 09:00,24,507.75,511,507.25,509.5,5134
20140701|2014-04-24 09:30,24,509.75,511.5,508.75,511,6639
20140701|2014-04-24 10:00,24,511,513.5,511,511.5,10179
20140701|2014-04-24 10:30,24,511.5,511.5,507.75,508.25,7238
20140701|2014-04-24 11:00,24,508.25,510,508,509.75,4483
20140701|2014-04-24 11:30,24,509.5,510.25,507,507.75,3707
20140701|2014-04-24 12:00,24,508,508.75,506,506,4706
20140701|2014-04-24 12:30,24,506,508.25,505.5,507.75,3335
20140701|2014-04-24 13:00,24,508,508.25,506,507.5,4916
20140701|2014-04-24 19:00,25,507,509.75,506.75,509.25,990
20140701|2014-04-24 19:30,25,509.5,509.5,508.75,509.5,160
20140701|2014-04-24 20:00,25,509.5,509.5,509.25,509.5,78
20140701|2014-04-24 20:30,25,509.5,509.75,509.25,509.5,212
20140701|2014-04-24 21:00,25,509.25,509.25,508.5,508.75,291
20140701|2014-04-24 21:30,25,508.5,508.75,508.5,508.75,61
20140701|2014-04-24 22:00,25,508.75,509,508.75,508.75,84
20140701|2014-04-24 22:30,25,508.75,508.75,508.5,508.5,77
20140701|2014-04-24 23:00,25,508.5,508.5,508.5,508.5,23
20140701|2014-04-24 23:30,25,508.5,508.75,508,508.75,573
20140701|2014-04-25 00:00,25,508.5,508.75,508.25,508.75,186
20140701|2014-04-25 00:30,25,508.5,508.5,508,508.5,37
20140701|2014-04-25 01:00,25,508.5,508.5,506.75,506.75,150
20140701|2014-04-25 01:30,25,507,507.5,506.75,506.75,101
20140701|2014-04-25 02:00,25,507,508,507,507.75,109
20140701|2014-04-25 02:30,25,507.75,508,507.5,507.5,130
20140701|2014-04-25 03:00,25,507.5,509.75,507.25,509.5,552
20140701|2014-04-25 03:30,25,509.75,510.25,509.25,509.25,635
20140701|2014-04-25 04:00,25,509.25,510,509,509.75,136
20140701|2014-04-25 04:30,25,509.75,510,509.5,509.5,129
20140701|2014-04-25 05:00,25,509.75,509.75,509.5,509.5,77
20140701|2014-04-25 05:30,25,509.5,509.75,509.5,509.75,60
20140701|2014-04-25 06:00,25,509.75,510.75,509.5,510.5,342
20140701|2014-04-25 06:30,25,510.5,510.75,509.75,510.5,309
20140701|2014-04-25 07:00,25,510.25,512.25,510.25,512,1143
20140701|2014-04-25 07:30,25,511.75,512,511.25,511.75,316
20140701|2014-04-25 08:30,25,511.5,511.75,508,510.25,7528
20140701|2014-04-25 09:00,25,510.5,513.25,510,510.75,5603
20140701|2014-04-25 09:30,25,510.75,511.75,510.25,511.25,3829
20140701|2014-04-25 10:00,25,511.5,513,511,512.75,5653
20140701|2014-04-25 10:30,25,513,513.5,512.25,513.25,4582
20140701|2014-04-25 11:00,25,513.5,516.75,512.5,515.5,16052
20140701|2014-04-25 11:30,25,515.5,516.25,513.25,514.25,5869
20140701|2014-04-25 12:00,25,514.25,514.5,513,513.75,3580
20140701|2014-04-25 12:30,25,513.75,514,512.25,513.75,4940
20140701|2014-04-25 13:00,25,513.75,514.75,511.5,511.75,9278
20140701|2014-04-27 19:00,28,512.25,515.25,512.25,514.75,2860
20140701|2014-04-27 19:30,28,514.75,515.75,514.5,514.75,514
20140701|2014-04-27 20:00,28,514.5,516,514.5,515.75,375
20140701|2014-04-27 20:30,28,515.75,516,515.25,515.75,153
20140701|2014-04-27 21:00,28,515.5,516,515.25,515.5,343
20140701|2014-04-27 21:30,28,515.5,516,515.25,515.75,657
20140701|2014-04-27 22:00,28,515.75,516,515.25,515.75,520
20140701|2014-04-27 22:30,28,515.5,515.75,515.25,515.25,491
20140701|2014-04-27 23:00,28,515.5,515.5,514.5,514.75,339
20140701|2014-04-27 23:30,28,515,515,514.25,514.5,229
20140701|2014-04-28 00:00,28,514.5,515.25,514.5,514.75,54
20140701|2014-04-28 00:30,28,515,515,514.5,514.75,101
20140701|2014-04-28 01:00,28,514.75,514.75,514.25,514.75,68
20140701|2014-04-28 01:30,28,514.75,515,514.25,514.25,117
20140701|2014-04-28 02:00,28,514.25,514.5,514,514,162
20140701|2014-04-28 02:30,28,514,514.75,514,514.75,262
20140701|2014-04-28 03:00,28,515,515.5,514.5,515.25,168
20140701|2014-04-28 03:30,28,515.25,517.75,515.25,516.5,1055
20140701|2014-04-28 04:00,28,516.5,516.5,515.5,516.25,257
20140701|2014-04-28 04:30,28,516.25,516.5,515.75,516.25,129
20140701|2014-04-28 05:00,28,516,516.75,515.75,516.75,242
20140701|2014-04-28 05:30,28,516.5,517.75,516.25,516.5,713
20140701|2014-04-28 06:00,28,516.25,516.5,515,515.5,490
20140701|2014-04-28 06:30,28,515.5,516.25,515.25,515.75,359
20140701|2014-04-28 07:00,28,516,517,515.75,516.25,634
20140701|2014-04-28 07:30,28,516.25,517,516,516.5,437
20140701|2014-04-28 08:30,28,516.25,517.25,514,517,12444
20140701|2014-04-28 09:00,28,517,518.5,515.5,516.25,9177
20140701|2014-04-28 09:30,28,516.5,517.25,512.5,512.5,11689
20140701|2014-04-28 10:00,28,512.5,515.75,511.25,515,10306
20140701|2014-04-28 10:30,28,515,515.5,511.75,511.75,4404
20140701|2014-04-28 11:00,28,512,514.75,511.75,514.5,3081
20140701|2014-04-28 11:30,28,514.75,516.5,513.75,514.5,4288
20140701|2014-04-28 12:00,28,514.25,516.5,514.25,515,4668
20140701|2014-04-28 12:30,28,515,515.75,513.5,513.75,5299
20140701|2014-04-28 13:00,28,513.75,514.5,513,513.5,11426
20140701|2014-04-28 19:00,29,514.5,517.25,514.25,515.5,4314
20140701|2014-04-28 19:30,29,515.75,516.25,515.5,516,214
20140701|2014-04-28 20:00,29,516.25,516.25,516,516,81
20140701|2014-04-28 20:30,29,516,516.5,516,516.5,82
20140701|2014-04-28 21:00,29,516.5,517,516.25,516.75,150
20140701|2014-04-28 21:30,29,516.5,516.75,516.25,516.75,149
20140701|2014-04-28 22:00,29,516.75,517,516.75,516.75,224
20140701|2014-04-28 22:30,29,516.75,517,516.75,517,13
20140701|2014-04-28 23:00,29,517,517.5,516.75,517.5,205
20140701|2014-04-28 23:30,29,517.5,517.5,517,517,83
20140701|2014-04-29 00:00,29,517,517.25,516.75,517,26
20140701|2014-04-29 00:30,29,517,517,516.5,516.75,55
20140701|2014-04-29 01:00,29,516.5,517.25,516.5,517.25,163
20140701|2014-04-29 01:30,29,517,518.5,517,518.25,860
20140701|2014-04-29 02:00,29,518.25,519.5,518.25,518.5,1408
20140701|2014-04-29 02:30,29,518.25,518.75,517,517,188
20140701|2014-04-29 03:00,29,517,517.5,517,517.5,201
20140701|2014-04-29 03:30,29,517.25,518.25,517.25,517.5,234
20140701|2014-04-29 04:00,29,517.5,517.75,517,517,391
20140701|2014-04-29 04:30,29,517.25,518,517,517.5,141
20140701|2014-04-29 05:00,29,517.25,517.5,517,517.5,223
20140701|2014-04-29 05:30,29,517.5,517.75,517,517.25,189
20140701|2014-04-29 06:00,29,517.25,517.75,517.25,517.75,118
20140701|2014-04-29 06:30,29,517.5,518.25,517.5,518.25,376
20140701|2014-04-29 07:00,29,518.25,518.5,517.75,517.75,606
20140701|2014-04-29 07:30,29,518,518.5,517.5,517.75,444
20140701|2014-04-29 08:30,29,517.25,519.25,516.75,517,10203
20140701|2014-04-29 09:00,29,517,518.75,516.75,518.25,4516
20140701|2014-04-29 09:30,29,518,520,518,519.5,8318
20140701|2014-04-29 10:00,29,519.75,521,519.5,520.25,6866
20140701|2014-04-29 10:30,29,520.25,521.5,519.25,520,6758
20140701|2014-04-29 11:00,29,520,520.5,519.25,520.25,4516
20140701|2014-04-29 11:30,29,520.5,521,519.5,520.25,5341
20140701|2014-04-29 12:00,29,520.5,521.5,520,520.5,6283
20140701|2014-04-29 12:30,29,520.25,521.5,519.75,520.25,4829
20140701|2014-04-29 13:00,29,520.25,522,519.25,521.75,10878
20140701|2014-04-29 19:00,30,520.75,521,520,520.75,1587
20140701|2014-04-29 19:30,30,521,521,520.75,520.75,62
20140701|2014-04-29 20:00,30,520.75,521,520.75,521,71
20140701|2014-04-29 20:30,30,521,521,520.5,520.5,189
20140701|2014-04-29 21:00,30,520.75,520.75,520.5,520.5,73
20140701|2014-04-29 21:30,30,520.5,520.75,520.25,520.25,178
20140701|2014-04-29 22:00,30,520.5,520.5,520.25,520.5,72
20140701|2014-04-29 22:30,30,520.75,520.75,520.5,520.75,18
20140701|2014-04-29 23:00,30,520.75,521,520.5,521,146
20140701|2014-04-29 23:30,30,521,521,520.5,520.5,31
20140701|2014-04-30 00:00,30,520.75,520.75,520.25,520.75,68
20140701|2014-04-30 00:30,30,520.75,520.75,520.5,520.5,5
20140701|2014-04-30 01:00,30,520.75,521.25,520.5,521,425
20140701|2014-04-30 01:30,30,520.75,521.25,520.75,521,33
20140701|2014-04-30 02:00,30,521,521.5,520.5,520.75,275
20140701|2014-04-30 02:30,30,520.75,521,520.25,520.5,137
20140701|2014-04-30 03:00,30,520.5,520.5,520,520,439
20140701|2014-04-30 03:30,30,520,520.25,519,519.25,562
20140701|2014-04-30 04:00,30,519.5,519.75,519,519,198
20140701|2014-04-30 04:30,30,519,519,517,517.75,2061
20140701|2014-04-30 05:00,30,518,518.5,517.5,518.25,454
20140701|2014-04-30 05:30,30,518,518.25,517.75,518,497
20140701|2014-04-30 06:00,30,518,518,517,517.75,467
20140701|2014-04-30 06:30,30,517.75,517.75,517,517.5,279
20140701|2014-04-30 07:00,30,517.5,518,517.25,517.75,446
20140701|2014-04-30 07:30,30,517.5,518,517.5,517.75,252
20140701|2014-04-30 08:30,30,517.25,518.25,514.5,516,16213
20140701|2014-04-30 09:00,30,515.75,517.25,515.5,516.5,4957
20140701|2014-04-30 09:30,30,516.5,516.75,514.5,515.75,6326
20140701|2014-04-30 10:00,30,515.75,517,515.5,516.75,4143
20140701|2014-04-30 10:30,30,516.5,518,516.5,516.75,4215
20140701|2014-04-30 11:00,30,517,518.5,516.75,517.5,3402
20140701|2014-04-30 11:30,30,517.75,518,517,517.25,3242
20140701|2014-04-30 12:00,30,517.5,517.5,516.5,516.75,3109
20140701|2014-04-30 12:30,30,516.75,518.75,516.5,518.25,5507
20140701|2014-04-30 13:00,30,518.5,519.5,517.25,519.25,15676
20140701|2014-04-30 19:00,1,518,518.75,517.75,518.25,825
20140701|2014-04-30 19:30,1,518.25,518.5,518,518,290
20140701|2014-04-30 20:00,1,518.25,518.75,518.25,518.75,96
20140701|2014-04-30 20:30,1,518.75,518.75,518.5,518.75,68
20140701|2014-04-30 21:00,1,518.5,519,518.5,519,66
20140701|2014-04-30 21:30,1,519,519,518.75,519,50
20140701|2014-04-30 22:00,1,519,519,518.75,518.75,55
20140701|2014-04-30 22:30,1,519,519,518.75,519,20
20140701|2014-04-30 23:00,1,518.75,519,518.75,518.75,28
20140701|2014-04-30 23:30,1,519,519,518.75,519,18
20140701|2014-05-01 00:00,1,519,519,518.75,519,35
20140701|2014-05-01 00:30,1,518.75,519,518.75,518.75,17
20140701|2014-05-01 01:00,1,518.75,519,518.75,519,47
20140701|2014-05-01 01:30,1,518.75,519,518.5,519,148
20140701|2014-05-01 02:00,1,518.75,520.5,518.75,520.25,1390
20140701|2014-05-01 02:30,1,520,521,520,520.25,529
20140701|2014-05-01 03:00,1,520.25,520.25,518.5,518.75,666
20140701|2014-05-01 03:30,1,518.5,518.5,516,516,1034
20140701|2014-05-01 04:00,1,516,516,515.5,515.5,417
20140701|2014-05-01 04:30,1,515.5,515.75,515.25,515.5,137
20140701|2014-05-01 05:00,1,515.25,515.5,515.25,515.5,123
20140701|2014-05-01 05:30,1,515.5,516.25,515,516.25,704
20140701|2014-05-01 06:00,1,516,516.25,516,516,299
20140701|2014-05-01 06:30,1,516,516.5,514.5,515.25,766
20140701|2014-05-01 07:00,1,515.25,517.5,515,517.25,735
20140701|2014-05-01 07:30,1,517,518,515.75,515.75,1209
20140701|2014-05-01 08:30,1,515.5,517,512,514.75,13687
20140701|2014-05-01 09:00,1,514.75,514.75,512.5,512.5,5291
20140701|2014-05-01 09:30,1,512.5,512.75,506.25,509.5,25804
20140701|2014-05-01 10:00,1,509.5,511.25,509.25,509.75,6682
20140701|2014-05-01 10:30,1,509.75,511.5,508,511,6062
20140701|2014-05-01 11:00,1,511.25,511.75,508.75,509.75,5040
20140701|2014-05-01 11:30,1,509.75,513.5,509.5,513,6361
20140701|2014-05-01 12:00,1,513,513.75,509.75,510.75,8905
20140701|2014-05-01 12:30,1,510.5,510.5,506.5,506.75,10505
20140701|2014-05-01 13:00,1,506.75,507.75,504.5,507.5,15666
20140701|2014-05-01 19:00,2,507,507.5,505.5,507,2578
20140701|2014-05-01 19:30,2,507,507,504.5,505.25,723
20140701|2014-05-01 20:00,2,505.5,505.5,504.25,504.75,221
20140701|2014-05-01 20:30,2,504.5,505.25,504,505,284
20140701|2014-05-01 21:00,2,504.75,504.75,504.25,504.5,43
20140701|2014-05-01 21:30,2,504.25,505.75,504.25,505.5,109
20140701|2014-05-01 22:00,2,505.5,505.75,505.25,505.5,86
20140701|2014-05-01 22:30,2,505.25,505.5,505,505.5,59
20140701|2014-05-01 23:00,2,505.5,505.75,505.25,505.5,47
20140701|2014-05-01 23:30,2,505.5,505.75,505.25,505.5,59
20140701|2014-05-02 00:00,2,505.5,505.75,505.25,505.25,48
20140701|2014-05-02 00:30,2,505,505.25,505,505,97
20140701|2014-05-02 01:00,2,505,505,504.5,504.75,194
20140701|2014-05-02 01:30,2,504.5,505.75,504.5,505,255
20140701|2014-05-02 02:00,2,505,506.75,504.75,506.75,337
20140701|2014-05-02 02:30,2,506.75,507.5,506.75,507.25,299
20140701|2014-05-02 03:00,2,507.25,507.5,506.5,506.5,398
20140701|2014-05-02 03:30,2,506.75,506.75,506.5,506.75,170
20140701|2014-05-02 04:00,2,506.75,509,506.25,508.75,823
20140701|2014-05-02 04:30,2,508.5,509,508.5,509,262
20140701|2014-05-02 05:00,2,509,509.25,508.5,508.75,268
20140701|2014-05-02 05:30,2,509,509.5,508.5,509.25,312
20140701|2014-05-02 06:00,2,509.5,509.75,509.25,509.5,378
20140701|2014-05-02 06:30,2,509.5,509.75,506.75,507,985
20140701|2014-05-02 07:00,2,507,508.75,506.75,508.75,791
20140701|2014-05-02 07:30,2,508.5,508.75,507.5,508.25,341
20140701|2014-05-02 08:30,2,508,508.25,500.5,502,21566
20140701|2014-05-02 09:00,2,502,502,499.75,501.5,11048
20140701|2014-05-02 09:30,2,501.25,503,499.75,500.25,9309
20140701|2014-05-02 10:00,2,500.5,501.25,499.5,501.25,5464
20140701|2014-05-02 10:30,2,501.25,501.75,499.5,499.75,4776
20140701|2014-05-02 11:00,2,499.75,500.25,499,499,3586
20140701|2014-05-02 11:30,2,499,500,498.75,499.25,4053
20140701|2014-05-02 12:00,2,499.25,499.5,498,498.25,4240
20140701|2014-05-02 12:30,2,498,499,498,498.25,3713
20140701|2014-05-02 13:00,2,498,500.25,497.75,499,8108
20140701|2014-05-04 19:00,5,499,503.25,497.5,499.25,3252
20140701|2014-05-04 19:30,5,499.5,501.75,499.25,500.5,477
20140701|2014-05-04 20:00,5,500.75,503.5,500.5,503.25,1134
20140701|2014-05-04 20:30,5,503.25,503.25,501,501.5,267
20140701|2014-05-04 21:00,5,501.75,502.25,501.25,501.75,109
20140701|2014-05-04 21:30,5,501.5,501.75,500.75,501.25,134
20140701|2014-05-04 22:00,5,501.25,501.5,500,500.25,280
20140701|2014-05-04 22:30,5,500.25,500.5,498.75,499,254
20140701|2014-05-04 23:00,5,499,499.25,499,499.25,16
20140701|2014-05-04 23:30,5,499.25,499.75,499,499.5,88
20140701|2014-05-05 00:00,5,499.75,500.5,499.75,500.5,124
20140701|2014-05-05 00:30,5,500.5,500.5,500.25,500.5,55
20140701|2014-05-05 01:00,5,500.25,500.5,500.25,500.5,206
20140701|2014-05-05 01:30,5,500.5,500.5,499.75,500.5,297
20140701|2014-05-05 02:00,5,500.5,501.5,500.5,501.5,233
20140701|2014-05-05 02:30,5,501.5,501.75,501.25,501.75,177
20140701|2014-05-05 03:00,5,501.5,501.75,501,501.75,196
20140701|2014-05-05 03:30,5,501.5,501.75,501.5,501.5,97
20140701|2014-05-05 04:00,5,501.75,501.75,501,501,123
20140701|2014-05-05 04:30,5,500.75,501,500,501,610
20140701|2014-05-05 05:00,5,501,501.75,500.5,501,181
20140701|2014-05-05 05:30,5,501,501.75,501,501.25,170
20140701|2014-05-05 06:00,5,501.5,502.75,501.5,502.5,325
20140701|2014-05-05 06:30,5,502.25,502.5,502,502.25,500
20140701|2014-05-05 07:00,5,502.25,503.25,502,502.75,846
20140701|2014-05-05 07:30,5,503,503.25,502.5,502.75,314
20140701|2014-05-05 08:30,5,502.5,505.5,499.75,504.75,11353
20140701|2014-05-05 09:00,5,504.75,505.25,503.75,504.75,3997
20140701|2014-05-05 09:30,5,504.5,508.5,504,506.75,15165
20140701|2014-05-05 10:00,5,507,508,505.75,507.25,4553
20140701|2014-05-05 10:30,5,507.25,508.5,506.75,507.75,4488
20140701|2014-05-05 11:00,5,507.75,509,507.5,508.75,4385
20140701|2014-05-05 11:30,5,508.5,509,505.75,506.25,4809
20140701|2014-05-05 12:00,5,506.5,509.5,506.5,509,6919
20140701|2014-05-05 12:30,5,509.25,509.5,507.75,508.25,3474
20140701|2014-05-05 13:00,5,508.5,508.75,507,507.25,7909
20140701|2014-05-05 19:00,6,507.25,507.75,505,506,1919
20140701|2014-05-05 19:30,6,506,506.5,506,506.25,177
20140701|2014-05-05 20:00,6,506.5,507.25,506.5,507.25,121
20140701|2014-05-05 20:30,6,507.25,507.25,507,507,92
20140701|2014-05-05 21:00,6,506.75,507.25,506.75,507,14
20140701|2014-05-05 21:30,6,507.25,507.25,507,507,25
20140701|2014-05-05 22:00,6,507.25,507.25,507,507.25,19
20140701|2014-05-05 22:30,6,507,507.25,506.75,506.75,25
20140701|2014-05-05 23:00,6,506.75,506.75,506,506,91
20140701|2014-05-05 23:30,6,505.75,506,505.75,506,47
20140701|2014-05-06 00:00,6,506,506.25,506,506.25,19
20140701|2014-05-06 00:30,6,506,506.25,506,506,13
20140701|2014-05-06 01:00,6,506,506.25,505.75,506.25,25
20140701|2014-05-06 01:30,6,506.25,507.25,506.25,507,138
20140701|2014-05-06 02:00,6,507,507,505.5,506.25,229
20140701|2014-05-06 02:30,6,506,506,505,505.25,442
20140701|2014-05-06 03:00,6,505.5,505.75,505,505,263
20140701|2014-05-06 03:30,6,505,505,504.25,504.75,315
20140701|2014-05-06 04:00,6,504.75,505.75,504.5,505.5,444
20140701|2014-05-06 04:30,6,505.25,505.5,504.25,504.5,256
20140701|2014-05-06 05:00,6,504.5,504.75,504.25,504.5,124
20140701|2014-05-06 05:30,6,504.5,505,504.5,505,288
20140701|2014-05-06 06:00,6,505,505.5,504,504.75,388
20140701|2014-05-06 06:30,6,505,505.5,504.25,504.25,298
20140701|2014-05-06 07:00,6,504.25,504.5,503.5,503.75,1057
20140701|2014-05-06 07:30,6,504,504,503,503.5,1017
20140701|2014-05-06 08:30,6,502.5,506.25,502,505.5,11099
20140701|2014-05-06 09:00,6,505.5,509,504.5,506.75,6830
20140701|2014-05-06 09:30,6,507,511.5,506.5,511.25,10297
20140701|2014-05-06 10:00,6,511.25,512.75,510.5,512,6993
20140701|2014-05-06 10:30,6,512,515.5,511.5,515,10545
20140701|2014-05-06 11:00,6,515.25,516.5,513.5,514.5,7329
20140701|2014-05-06 11:30,6,514.5,516,513.75,515.25,4516
20140701|2014-05-06 12:00,6,515.25,517.5,514.5,516.75,7523
20140701|2014-05-06 12:30,6,516.75,519,516.75,517.25,8661
20140701|2014-05-06 13:00,6,517.25,518,516.5,517.75,8732
20140701|2014-05-06 19:00,7,516.25,516.5,515.25,516,852
20140701|2014-05-06 19:30,7,516,516.25,515.5,516,184
20140701|2014-05-06 20:00,7,516,516.75,516,516,369
20140701|2014-05-06 20:30,7,516.25,516.5,516,516.25,55
20140701|2014-05-06 21:00,7,516.5,516.5,516,516,26
20140701|2014-05-06 21:30,7,516.25,516.5,516.25,516.5,51
20140701|2014-05-06 22:00,7,516.25,516.75,516.25,516.75,105
20140701|2014-05-06 22:30,7,516.75,517,516.5,516.5,52
20140701|2014-05-06 23:00,7,516.75,517,516.5,516.75,94
20140701|2014-05-06 23:30,7,517,517,516.5,516.75,134
20140701|2014-05-07 00:00,7,516.75,517,516.75,516.75,195
20140701|2014-05-07 00:30,7,516.75,517,516.75,517,208
20140701|2014-05-07 01:00,7,517,517.5,517,517.25,325
20140701|2014-05-07 01:30,7,517,517.25,517,517,38
20140701|2014-05-07 02:00,7,517,517.25,516.5,517,110
20140701|2014-05-07 02:30,7,516.5,517.25,516.25,516.75,361
20140701|2014-05-07 03:00,7,516.75,516.75,516.5,516.75,80
20140701|2014-05-07 03:30,7,516.75,517.25,516.75,517.25,170
20140701|2014-05-07 04:00,7,517.25,518.5,517,517.5,1108
20140701|2014-05-07 04:30,7,517.5,518.5,517.5,518.5,331
20140701|2014-05-07 05:00,7,518.25,518.75,517.75,518.75,621
20140701|2014-05-07 05:30,7,518.75,519,518.25,518.75,1023
20140701|2014-05-07 06:00,7,518.75,519,518,518.25,268
20140701|2014-05-07 06:30,7,518.25,518.75,517.25,517.75,661
20140701|2014-05-07 07:00,7,517.5,517.5,515.25,515.25,1190
20140701|2014-05-07 07:30,7,515.25,515.75,514.5,515.75,1190
20140701|2014-05-07 08:30,7,515,516.75,512.25,513.25,9500
20140701|2014-05-07 09:00,7,513.25,515.25,512.25,514.5,6783
20140701|2014-05-07 09:30,7,514.5,518.5,514.25,517.5,10778
20140701|2014-05-07 10:00,7,517.5,518,513.75,514.25,7714
20140701|2014-05-07 10:30,7,514.25,514.25,512.5,513.5,4876
20140701|2014-05-07 11:00,7,513.25,514,511.5,513.25,5286
20140701|2014-05-07 11:30,7,513,513.25,511.75,512.25,2948
20140701|2014-05-07 12:00,7,512.5,512.75,510.75,511,4104
20140701|2014-05-07 12:30,7,511,512.25,510.25,511,5584
20140701|2014-05-07 13:00,7,511,514.75,510.75,514,9328
20140701|2014-05-07 19:00,8,513.75,514.25,513.5,513.5,965
20140701|2014-05-07 19:30,8,513.5,514.25,513.5,514.25,207
20140701|2014-05-07 20:00,8,514.5,514.5,514,514.25,120
20140701|2014-05-07 20:30,8,514,514.25,513.75,514,93
20140701|2014-05-07 21:00,8,514.25,514.75,514.25,514.75,228
20140701|2014-05-07 21:30,8,514.75,515,514.5,514.75,119
20140701|2014-05-07 22:00,8,514.75,515.25,514.5,515.25,377
20140701|2014-05-07 22:30,8,515.25,515.5,514.75,515.5,385
20140701|2014-05-07 23:00,8,515.25,516,515.25,516,205
20140701|2014-05-07 23:30,8,515.75,516,515.75,516,141
20140701|2014-05-08 00:00,8,515.75,516,515.5,516,45
20140701|2014-05-08 00:30,8,516,516.5,516,516.25,196
20140701|2014-05-08 01:00,8,516.25,516.75,516,516.5,151
20140701|2014-05-08 01:30,8,516.25,516.25,515.5,516,150
20140701|2014-05-08 02:00,8,515.75,516,515,515.5,143
20140701|2014-05-08 02:30,8,515.5,515.75,515,515.25,73
20140701|2014-05-08 03:00,8,515,515.25,514.75,514.75,105
20140701|2014-05-08 03:30,8,514.75,514.75,513.25,514.5,264
20140701|2014-05-08 04:00,8,514.25,514.25,513,513,286
20140701|2014-05-08 04:30,8,513,513.75,512,513.25,376
20140701|2014-05-08 05:00,8,513.25,514,513,513.75,170
20140701|2014-05-08 05:30,8,513.5,513.75,513.5,513.75,111
20140701|2014-05-08 06:00,8,513.75,514.25,513.25,513.5,305
20140701|2014-05-08 06:30,8,513.75,514.5,512.75,514,359
20140701|2014-05-08 07:00,8,514,514.5,512.5,513,731
20140701|2014-05-08 07:30,8,513,513.5,508,508.75,3823
20140701|2014-05-08 08:30,8,508.75,514,508.25,513,11183
20140701|2014-05-08 09:00,8,513,515.75,513,514.25,7516
20140701|2014-05-08 09:30,8,514.25,516,512,512.5,7220
20140701|2014-05-08 10:00,8,512.5,514.5,512,514.25,3571
20140701|2014-05-08 10:30,8,514,516,514,515.75,5097
20140701|2014-05-08 11:00,8,515.75,516.75,515.25,516,3456
20140701|2014-05-08 11:30,8,516,516.75,515,515.5,2399
20140701|2014-05-08 12:00,8,515.5,517,515.25,516.75,2549
20140701|2014-05-08 12:30,8,516.75,517,515.75,516.25,3207
20140701|2014-05-08 13:00,8,516.25,517,515.5,516.5,8005
20140701|2014-05-08 19:00,9,515.5,516,515,515.5,533
20140701|2014-05-08 19:30,9,515.25,515.5,515,515,138
20140701|2014-05-08 20:00,9,515,515.25,514.75,514.75,84
20140701|2014-05-08 20:30,9,514.75,515,514.75,514.75,38
20140701|2014-05-08 21:00,9,515,515.5,514.75,515.25,72
20140701|2014-05-08 21:30,9,515.25,515.25,515,515,34
20140701|2014-05-08 22:00,9,515,515.25,514.75,515,39
20140701|2014-05-08 22:30,9,514.75,514.75,514.25,514.75,285
20140701|2014-05-08 23:00,9,514.75,515,514.75,515,8
20140701|2014-05-08 23:30,9,514.75,515,514.75,514.75,22
20140701|2014-05-09 00:00,9,515,515,514.75,514.75,8
20140701|2014-05-09 00:30,9,514.75,515,514.75,514.75,87
20140701|2014-05-09 01:00,9,514.75,515,514.5,514.75,26
20140701|2014-05-09 01:30,9,514.5,515.25,514.5,515,37
20140701|2014-05-09 02:00,9,515,515.5,514.75,515.25,194
20140701|2014-05-09 02:30,9,515,516,515,515.75,470
20140701|2014-05-09 03:00,9,515.75,516,515.5,515.75,121
20140701|2014-05-09 03:30,9,515.5,515.75,515.25,515.5,209
20140701|2014-05-09 04:00,9,515.5,515.75,514.5,514.75,296
20140701|2014-05-09 04:30,9,515,515,514.75,514.75,79
20140701|2014-05-09 05:00,9,514.75,515,514.75,514.75,157
20140701|2014-05-09 05:30,9,514.75,515,514.75,515,189
20140701|2014-05-09 06:00,9,515,515.5,514.5,515,344
20140701|2014-05-09 06:30,9,515,515.25,515,515,177
20140701|2014-05-09 07:00,9,515.25,515.25,514.5,514.75,689
20140701|2014-05-09 07:30,9,514.75,515,514.5,515,369
20140701|2014-05-09 08:30,9,514.75,515.75,513.5,515.25,5818
20140701|2014-05-09 09:00,9,515,517.5,514.5,516.75,5629
20140701|2014-05-09 09:30,9,517,518,516.5,517.5,6064
20140701|2014-05-09 10:00,9,517.5,519.5,517.25,519.5,7761
20140701|2014-05-09 10:30,9,519.25,521,518.5,519.25,10388
20140701|2014-05-09 11:00,9,519.25,522.75,508.5,508.75,59450
20140701|2014-05-09 11:30,9,508.5,511.25,505.75,509.75,21885
20140701|2014-05-09 12:00,9,509.75,510.5,508,509.75,6065
20140701|2014-05-09 12:30,9,510,511,508,509.5,7554
20140701|2014-05-09 13:00,9,509.25,509.5,507,507.75,9628
20140701|2014-05-11 19:00,12,505.25,506.25,504.25,505,3628
20140701|2014-05-11 19:30,12,505,505,503.5,504.25,565
20140701|2014-05-11 20:00,12,504,504.5,503.75,504.25,577
20140701|2014-05-11 20:30,12,504.5,505.5,504.25,505.25,269
20140701|2014-05-11 21:00,12,505.25,505.75,505,505,164
20140701|2014-05-11 21:30,12,505,505,504.25,504.5,167
20140701|2014-05-11 22:00,12,504.5,505.25,504.25,504.25,109
20140701|2014-05-11 22:30,12,504.25,504.5,504.25,504.25,32
20140701|2014-05-11 23:00,12,504.25,505.75,504.25,504.75,94
20140701|2014-05-11 23:30,12,504.75,505,504.5,504.5,50
20140701|2014-05-12 00:00,12,504.5,504.5,504.25,504.25,147
20140701|2014-05-12 00:30,12,504,504.25,503.75,503.75,292
20140701|2014-05-12 01:00,12,504,504,503.25,503.75,152
20140701|2014-05-12 01:30,12,503.75,503.75,503.25,503.25,199
20140701|2014-05-12 02:00,12,503.5,503.5,503,503.25,365
20140701|2014-05-12 02:30,12,503,504.75,503,504.5,421
20140701|2014-05-12 03:00,12,504.5,505.25,504,504.75,127
20140701|2014-05-12 03:30,12,504.75,505.25,504.25,504.25,294
20140701|2014-05-12 04:00,12,504.5,504.5,503.5,503.5,290
20140701|2014-05-12 04:30,12,503.5,504,503.25,504,277
20140701|2014-05-12 05:00,12,503.75,504,503.5,503.75,167
20140701|2014-05-12 05:30,12,504,504.75,503.5,503.75,508
20140701|2014-05-12 06:00,12,503.75,505,503.75,505,278
20140701|2014-05-12 06:30,12,505,505,504.5,504.75,269
20140701|2014-05-12 07:00,12,504.5,504.75,504,504,539
20140701|2014-05-12 07:30,12,504,504.5,504,504.25,387
20140701|2014-05-12 08:30,12,504.75,504.75,498.75,500,20220
20140701|2014-05-12 09:00,12,500,500.75,499.25,499.75,5090
20140701|2014-05-12 09:30,12,499.75,500,498.5,499.5,6618
20140701|2014-05-12 10:00,12,499.5,500.5,498.5,500,5607
20140701|2014-05-12 10:30,12,500.25,500.75,499.25,499.25,5075
20140701|2014-05-12 11:00,12,499.5,500.25,499,499.5,2746
20140701|2014-05-12 11:30,12,499.75,500.25,499.25,500,3426
20140701|2014-05-12 12:00,12,500,500.75,498.5,499.75,5389
20140701|2014-05-12 12:30,12,499.75,500,499.25,499.75,2465
20140701|2014-05-12 13:00,12,499.75,500.5,498.75,499,8736
20140701|2014-05-12 19:00,13,499,500,498.25,499.75,1850
20140701|2014-05-12 19:30,13,500,500,498.75,499.5,240
20140701|2014-05-12 20:00,13,499.75,500,499.5,499.75,81
20140701|2014-05-12 20:30,13,499.5,500,499.5,500,56
20140701|2014-05-12 21:00,13,499.75,500,499.5,499.75,47
20140701|2014-05-12 21:30,13,499.75,499.75,499.5,499.75,34
20140701|2014-05-12 22:00,13,499.75,499.75,499.5,499.75,17
20140701|2014-05-12 22:30,13,499.75,499.75,499.5,499.75,7
20140701|2014-05-12 23:00,13,499.75,500,499.75,499.75,25
20140701|2014-05-12 23:30,13,500,500,499.5,499.5,67
20140701|2014-05-13 00:00,13,499.5,499.75,499.25,499.5,27
20140701|2014-05-13 00:30,13,499.25,499.5,498.75,499,87
20140701|2014-05-13 01:00,13,499,499.75,499,499.25,95
20140701|2014-05-13 01:30,13,499.25,499.25,498.75,498.75,78
20140701|2014-05-13 02:00,13,499,499,498.75,499,118
20140701|2014-05-13 02:30,13,499,500.75,498.75,500.75,430
20140701|2014-05-13 03:00,13,500.5,501.25,500.5,501,755
20140701|2014-05-13 03:30,13,501,501.25,500.5,500.5,308
20140701|2014-05-13 04:00,13,500.75,502.75,500.75,501.75,748
20140701|2014-05-13 04:30,13,502,502.5,500.5,502.25,494
20140701|2014-05-13 05:00,13,502.5,503,502,502.5,274
20140701|2014-05-13 05:30,13,502.75,503,502.5,502.5,64
20140701|2014-05-13 06:00,13,502.25,503.25,502.25,503,662
20140701|2014-05-13 06:30,13,503,503.25,501.75,501.75,725
20140701|2014-05-13 07:00,13,501.75,502.25,501,501.25,973
20140701|2014-05-13 07:30,13,501.5,502.5,501,502,649
20140701|2014-05-13 08:30,13,501.75,502.5,497.5,500.25,14934
20140701|2014-05-13 09:00,13,500.25,502.75,499.75,502,5652
20140701|2014-05-13 09:30,13,502.25,502.25,499.5,499.75,5395
20140701|2014-05-13 10:00,13,499.75,500.75,499,499.75,5337
20140701|2014-05-13 10:30,13,500,500,498.5,499.5,3557
20140701|2014-05-13 11:00,13,499.75,501.75,499.5,501,3666
20140701|2014-05-13 11:30,13,501,501.5,500.25,500.5,2180
20140701|2014-05-13 12:00,13,500.5,502,500.25,501.25,3148
20140701|2014-05-13 12:30,13,501.25,502,500.75,500.75,2275
20140701|2014-05-13 13:00,13,500.75,503.5,500.75,502.25,9961
20140701|2014-05-13 19:00,14,502,502.5,501,501.5,706
20140701|2014-05-13 19:30,14,501.5,501.75,501.25,501.5,89
20140701|2014-05-13 20:00,14,501.5,501.75,501.25,501.75,38
20140701|2014-05-13 20:30,14,501.5,502,501.5,502,79
20140701|2014-05-13 21:00,14,501.75,502,501.75,501.75,13
20140701|2014-05-13 21:30,14,501.75,501.75,501.5,501.5,41
20140701|2014-05-13 22:00,14,501.5,501.5,501.5,501.5,11
20140701|2014-05-13 22:30,14,501.75,501.75,501.5,501.5,49
20140701|2014-05-13 23:00,14,501.75,501.75,501.5,501.75,11
20140701|2014-05-13 23:30,14,501.5,501.75,501.5,501.5,45
20140701|2014-05-14 00:00,14,501.75,501.75,501.75,501.75,20
20140701|2014-05-14 00:30,14,501.75,502,501.5,501.75,17
20140701|2014-05-14 01:00,14,502,502.5,501.75,502.5,91
20140701|2014-05-14 01:30,14,502.5,503.5,502.25,503.25,291
20140701|2014-05-14 02:00,14,503.25,503.5,503.25,503.5,135
20140701|2014-05-14 02:30,14,503.75,504,503.75,503.75,259
20140701|2014-05-14 03:00,14,503.75,504.25,503.75,504.25,347
20140701|2014-05-14 03:30,14,504,504.25,504,504.25,147
20140701|2014-05-14 04:00,14,504,504.5,503.25,503.75,442
20140701|2014-05-14 04:30,14,504,504,503.75,503.75,136
20140701|2014-05-14 05:00,14,503.75,503.75,503,503.75,398
20140701|2014-05-14 05:30,14,503.75,504,503.25,503.5,74
20140701|2014-05-14 06:00,14,503.5,504,503.25,503.5,133
20140701|2014-05-14 06:30,14,503.5,503.75,503,503.25,263
20140701|2014-05-14 07:00,14,503.5,503.5,502,502.25,635
20140701|2014-05-14 07:30,14,502.5,502.5,502,502.25,124
20140701|2014-05-14 08:30,14,502.5,502.5,496.75,498.5,16235
20140701|2014-05-14 09:00,14,498.25,498.5,496.75,498,5597
20140701|2014-05-14 09:30,14,497.75,499,497,499,5780
20140701|2014-05-14 10:00,14,498.75,499.75,496.75,497,7222
20140701|2014-05-14 10:30,14,497,498,496,497.5,6838
20140701|2014-05-14 11:00,14,497.75,498,497,497.25,2505
20140701|2014-05-14 11:30,14,497,499,497,498.5,2915
20140701|2014-05-14 12:00,14,498.5,499.25,496.5,497,3950
20140701|2014-05-14 12:30,14,497,497.5,495.5,496,7175
20140701|2014-05-14 13:00,14,496,496.25,495.25,495.5,9685
20140701|2014-05-14 19:00,15,495.5,495.75,495.25,495.5,870
20140701|2014-05-14 19:30,15,495.25,495.5,495,495.25,657
20140701|2014-05-14 20:00,15,495.25,495.5,495.25,495.5,187
20140701|2014-05-14 20:30,15,495.5,496,495.5,496,69
20140701|2014-05-14 21:00,15,496,496,495.75,495.75,104
20140701|2014-05-14 21:30,15,496,496,495.75,496,71
20140701|2014-05-14 22:00,15,496,496.25,495.75,496,166
20140701|2014-05-14 22:30,15,496,496,495.75,495.75,22
20140701|2014-05-14 23:00,15,496,496.25,495.75,495.75,38
20140701|2014-05-14 23:30,15,496,496.75,496,496.5,98
20140701|2014-05-15 00:00,15,496.25,496.5,496.25,496.5,25
20140701|2014-05-15 00:30,15,496.75,496.75,496.25,496.25,50
20140701|2014-05-15 01:00,15,496.5,496.75,496.25,496.75,96
20140701|2014-05-15 01:30,15,496.5,497.25,496.5,497.25,95
20140701|2014-05-15 02:00,15,497,497,495,495.25,369
20140701|2014-05-15 02:30,15,495.25,495.75,495,495.75,146
20140701|2014-05-15 03:00,15,495.5,495.5,493.75,494,1621
20140701|2014-05-15 03:30,15,494,494.5,493.5,494.25,413
20140701|2014-05-15 04:00,15,494.25,494.75,493.25,493.5,251
20140701|2014-05-15 04:30,15,493.5,494.25,493.5,494,206
20140701|2014-05-15 05:00,15,493.75,494,493.25,493.25,248
20140701|2014-05-15 05:30,15,493.5,494,493.25,494,154
20140701|2014-05-15 06:00,15,494,494.25,493.25,493.5,567
20140701|2014-05-15 06:30,15,493.5,493.5,492.75,493,1097
20140701|2014-05-15 07:00,15,493,493.25,492.75,492.75,756
20140701|2014-05-15 07:30,15,493,493.5,492.75,492.75,885
20140701|2014-05-15 08:30,15,493.25,493.75,486.5,487.75,24566
20140701|2014-05-15 09:00,15,487.75,488,484.5,486,14242
20140701|2014-05-15 09:30,15,485.75,486.25,484.75,485,9895
20140701|2014-05-15 10:00,15,485.25,487.25,484.75,487.25,5752
20140701|2014-05-15 10:30,15,487.25,487.5,485.25,485.5,5959
20140701|2014-05-15 11:00,15,485.75,486.5,484.75,485.5,5305
20140701|2014-05-15 11:30,15,485.25,485.25,483.25,483.25,5486
20140701|2014-05-15 12:00,15,483.25,483.5,482.5,482.75,5917
20140701|2014-05-15 12:30,15,482.5,484.5,481.75,484,7839
20140701|2014-05-15 13:00,15,484.25,485.25,484,484.5,8509
20140701|2014-05-15 19:00,16,484.5,485,483.5,485,1083
20140701|2014-05-15 19:30,16,485,486,484.5,486,198
20140701|2014-05-15 20:00,16,486,487,486,486.75,527
20140701|2014-05-15 20:30,16,486.75,487,486.5,486.75,212
20140701|2014-05-15 21:00,16,486.75,487,486.5,486.5,64
20140701|2014-05-15 21:30,16,486.5,486.5,484.5,485.75,296
20140701|2014-05-15 22:00,16,485.75,486,485.25,485.75,56
20140701|2014-05-15 22:30,16,485.75,486,485.5,486,23
20140701|2014-05-15 23:00,16,486,486.25,485.5,485.5,66
20140701|2014-05-15 23:30,16,485.5,485.5,485.5,485.5,25
20140701|2014-05-16 00:00,16,485.25,486,485.25,485.75,25
20140701|2014-05-16 00:30,16,485.75,486.25,485.75,486,89
20140701|2014-05-16 01:00,16,486,486,484.75,486,143
20140701|2014-05-16 01:30,16,485.75,486,485.5,486,98
20140701|2014-05-16 02:00,16,485.75,486,485.5,485.75,252
20140701|2014-05-16 02:30,16,485.75,485.75,485,485,205
20140701|2014-05-16 03:00,16,485.25,485.5,484.75,485,198
20140701|2014-05-16 03:30,16,485,485.75,485,485.5,182
20140701|2014-05-16 04:00,16,485.25,486,485.25,485.5,283
20140701|2014-05-16 04:30,16,485.5,486,485.5,486,134
20140701|2014-05-16 05:00,16,485.75,485.75,485.25,485.5,299
20140701|2014-05-16 05:30,16,485.25,485.25,484.25,484.5,349
20140701|2014-05-16 06:00,16,484.5,484.5,483,483.25,751
20140701|2014-05-16 06:30,16,483.25,484,482,482.25,881
20140701|2014-05-16 07:00,16,482.25,483,481.75,482.5,931
20140701|2014-05-16 07:30,16,482.5,483.5,482,482.75,757
20140701|2014-05-16 08:30,16,483,485,481,481.25,12120
20140701|2014-05-16 09:00,16,481,481.75,480.25,481,7041
20140701|2014-05-16 09:30,16,481,481.75,480.75,481,5562
20140701|2014-05-16 10:00,16,480.75,484,480.5,484,7198
20140701|2014-05-16 10:30,16,483.75,484.75,482.5,483.75,5963
20140701|2014-05-16 11:00,16,483.75,483.75,482,482.25,3939
20140701|2014-05-16 11:30,16,482,482.25,481.25,482.25,2333
20140701|2014-05-16 12:00,16,482,482.25,481.25,481.75,2671
20140701|2014-05-16 12:30,16,482,482.5,481.5,482.5,3175
20140701|2014-05-16 13:00,16,482.5,484.25,481.75,484,6131
20140701|2014-05-18 19:00,19,481.75,482,479,479,3396
20140701|2014-05-18 19:30,19,479.25,479.5,478.5,478.75,626
20140701|2014-05-18 20:00,19,478.75,479.5,478.75,479,83
20140701|2014-05-18 20:30,19,479,479,477.75,478.5,666
20140701|2014-05-18 21:00,19,478.5,479,478.25,478.75,104
20140701|2014-05-18 21:30,19,478.75,479.25,478.25,478.5,258
20140701|2014-05-18 22:00,19,478.5,479,478.25,479,88
20140701|2014-05-18 22:30,19,479,479,478.75,478.75,23
20140701|2014-05-18 23:00,19,478.75,479.5,478.5,479.5,264
20140701|2014-05-18 23:30,19,479.25,479.5,479.25,479.5,37
20140701|2014-05-19 00:00,19,479.25,479.5,479.25,479.25,34
20140701|2014-05-19 00:30,19,479.25,482.5,479.25,481,894
20140701|2014-05-19 01:00,19,480.75,482.5,480.75,482,238
20140701|2014-05-19 01:30,19,482,482,481.75,481.75,21
20140701|2014-05-19 02:00,19,482,482.5,480.75,480.75,313
20140701|2014-05-19 02:30,19,481,481.75,480.75,480.75,352
20140701|2014-05-19 03:00,19,480.5,481.25,480,480.5,275
20140701|2014-05-19 03:30,19,480.5,480.5,478.75,478.75,487
20140701|2014-05-19 04:00,19,478.5,479.5,478.25,479.25,722
20140701|2014-05-19 04:30,19,479.25,480.75,479,479.25,514
20140701|2014-05-19 05:00,19,479,479.25,478.25,478.25,294
20140701|2014-05-19 05:30,19,478.25,479.25,478.25,478.75,214
20140701|2014-05-19 06:00,19,478.75,479.75,478.5,478.75,560
20140701|2014-05-19 06:30,19,478.5,479,477.75,478.25,520
20140701|2014-05-19 07:00,19,478,480.5,477.75,480.25,898
20140701|2014-05-19 07:30,19,480.5,480.5,479.25,480,303
20140701|2014-05-19 08:30,19,480.75,482,479.25,481,12804
20140701|2014-05-19 09:00,19,481,482.5,480,481,5937
20140701|2014-05-19 09:30,19,481,481.25,478.25,478.5,8150
20140701|2014-05-19 10:00,19,478.5,479.5,478,478,5585
20140701|2014-05-19 10:30,19,478.25,479,477.25,478,9442
20140701|2014-05-19 11:00,19,478,479.25,477.75,478.75,4702
20140701|2014-05-19 11:30,19,479,479,477,477.5,4526
20140701|2014-05-19 12:00,19,477.5,478,477,477.75,5235
20140701|2014-05-19 12:30,19,477.5,478.25,476.25,477,8355
20140701|2014-05-19 13:00,19,477,477.75,476.75,477.25,10730
20140701|2014-05-19 19:00,20,477.75,479,477,478.75,1165
20140701|2014-05-19 19:30,20,478.5,479.5,478.5,479.5,191
20140701|2014-05-19 20:00,20,479.25,479.75,478.5,479.25,532
20140701|2014-05-19 20:30,20,479,479.75,479,479.75,273
20140701|2014-05-19 21:00,20,479.75,480,479.5,479.75,245
20140701|2014-05-19 21:30,20,480,480,479.75,479.75,230
20140701|2014-05-19 22:00,20,479.5,479.75,479.5,479.75,81
20140701|2014-05-19 22:30,20,479.75,480,479.75,479.75,126
20140701|2014-05-19 23:00,20,479.5,479.75,479.25,479.5,34
20140701|2014-05-19 23:30,20,479.5,479.75,479.5,479.75,92
20140701|2014-05-20 00:00,20,479.75,480.25,479.75,480,417
20140701|2014-05-20 00:30,20,480,480.5,479.75,479.75,359
20140701|2014-05-20 01:00,20,479.75,479.75,479.25,479.25,56
20140701|2014-05-20 01:30,20,479.25,479.25,478.75,479.25,70
20140701|2014-05-20 02:00,20,479.25,480,479.25,479.75,278
20140701|2014-05-20 02:30,20,479.75,480.5,479.75,480.5,349
20140701|2014-05-20 03:00,20,480.25,480.75,479.5,479.75,922
20140701|2014-05-20 03:30,20,479.75,480.75,479.75,480.5,396
20140701|2014-05-20 04:00,20,480.75,480.75,480.5,480.75,312
20140701|2014-05-20 04:30,20,480.5,480.5,480,480.25,359
20140701|2014-05-20 05:00,20,480.25,480.5,479.75,480,570
20140701|2014-05-20 05:30,20,480,480.5,479.75,480,89
20140701|2014-05-20 06:00,20,480,480,479.75,479.75,145
20140701|2014-05-20 06:30,20,480,480,478,478,1184
20140701|2014-05-20 07:00,20,478,479,478,478.25,467
20140701|2014-05-20 07:30,20,478.25,479.25,478.25,479.25,397
20140701|2014-05-20 08:30,20,479.25,479.75,476.5,479.5,11626
20140701|2014-05-20 09:00,20,479.5,481.25,477.75,479,10307
20140701|2014-05-20 09:30,20,479.25,479.25,475.75,477,9019
20140701|2014-05-20 10:00,20,477,477.25,475.5,475.5,4749
20140701|2014-05-20 10:30,20,475.75,476,475,475.25,5310
20140701|2014-05-20 11:00,20,475.5,476.25,474.25,475.5,6959
20140701|2014-05-20 11:30,20,475.5,476.5,475.5,476.25,2667
20140701|2014-05-20 12:00,20,476.25,476.5,475,475,4319
20140701|2014-05-20 12:30,20,475.25,475.5,473.5,473.75,6963
20140701|2014-05-20 13:00,20,473.75,474,473,473.75,8766
20140701|2014-05-20 19:00,21,473.5,473.75,472.5,473.25,1052
20140701|2014-05-20 19:30,21,473.25,473.5,473.25,473.5,85
20140701|2014-05-20 20:00,21,473.5,474,473.5,473.75,110
20140701|2014-05-20 20:30,21,473.75,473.75,473.5,473.75,60
20140701|2014-05-20 21:00,21,473.75,474.5,473.5,474.5,158
20140701|2014-05-20 21:30,21,474.75,475.5,474.5,475.5,219
20140701|2014-05-20 22:00,21,475.25,475.5,475,475,41
20140701|2014-05-20 22:30,21,475,475.25,475,475.25,20
20140701|2014-05-20 23:00,21,475,475.25,474.5,474.5,83
20140701|2014-05-20 23:30,21,474.5,474.75,474.5,474.75,46
20140701|2014-05-21 00:00,21,474.75,475,474.75,475,19
20140701|2014-05-21 00:30,21,474.75,475.25,474.75,475.25,63
20140701|2014-05-21 01:00,21,475.25,475.5,475,475.5,38
20140701|2014-05-21 01:30,21,475.25,475.5,474.5,474.75,194
20140701|2014-05-21 02:00,21,474.5,475.25,474.5,475,245
20140701|2014-05-21 02:30,21,475.25,475.5,475,475.5,234
20140701|2014-05-21 03:00,21,475.5,475.75,475,475.75,244
20140701|2014-05-21 03:30,21,475.75,476,475.25,475.75,252
20140701|2014-05-21 04:00,21,475.75,475.75,475,475.25,168
20140701|2014-05-21 04:30,21,475.25,475.25,474.25,474.25,387
20140701|2014-05-21 05:00,21,474.25,475.25,474,474,647
20140701|2014-05-21 05:30,21,474,474.25,473.75,473.75,152
20140701|2014-05-21 06:00,21,474,474,473.5,473.5,209
20140701|2014-05-21 06:30,21,473.5,474.25,473.25,474.25,602
20140701|2014-05-21 07:00,21,474.25,474.25,473.5,474,445
20140701|2014-05-21 07:30,21,474,474.25,473.75,474,166
20140701|2014-05-21 08:30,21,474,475,472.5,474.5,8505
20140701|2014-05-21 09:00,21,474.5,475.75,474,475.25,5005
20140701|2014-05-21 09:30,21,475.25,475.5,473,473,4428
20140701|2014-05-21 10:00,21,473.25,474.25,472.75,473.25,5656
20140701|2014-05-21 10:30,21,473.25,476,473,476,5507
20140701|2014-05-21 11:00,21,476,476,473.75,474.25,4778
20140701|2014-05-21 11:30,21,474.5,475.75,474,475.25,2544
20140701|2014-05-21 12:00,21,475.5,475.5,473.5,473.75,4103
20140701|2014-05-21 12:30,21,473.75,475,473.5,475,2524
20140701|2014-05-21 13:00,21,474.75,475.75,473.5,473.5,7639
20140701|2014-05-21 19:00,22,474.5,475,473.75,473.75,693
20140701|2014-05-21 19:30,22,474,474,473.75,474,126
20140701|2014-05-21 20:00,22,473.75,474.75,473.5,474.25,773
20140701|2014-05-21 20:30,22,474,474.25,472.5,473.25,740
20140701|2014-05-21 21:00,22,473.5,474,473,473.75,87
20140701|2014-05-21 21:30,22,473.75,474.25,473.75,474.25,55
20140701|2014-05-21 22:00,22,474.25,475,474.25,475,219
20140701|2014-05-21 22:30,22,474.75,475,474.5,474.75,69
20140701|2014-05-21 23:00,22,474.75,475.75,474.5,474.5,237
20140701|2014-05-21 23:30,22,474.75,475.25,474.75,474.75,35
20140701|2014-05-22 00:00,22,475,475.25,475,475,25
20140701|2014-05-22 00:30,22,475.25,475.75,475.25,475.75,69
20140701|2014-05-22 01:00,22,475.75,476,475,475,206
20140701|2014-05-22 01:30,22,475.25,476,475.25,476,154
20140701|2014-05-22 02:00,22,475.75,476.75,475.5,476.75,448
20140701|2014-05-22 02:30,22,476.75,478.5,476.75,477.5,1842
20140701|2014-05-22 03:00,22,477.25,477.75,477,477.25,209
20140701|2014-05-22 03:30,22,477.25,478.25,477,477.5,156
20140701|2014-05-22 04:00,22,477.75,478,477,477.25,193
20140701|2014-05-22 04:30,22,477.25,477.75,476.25,476.75,406
20140701|2014-05-22 05:00,22,476.75,477.25,476.5,476.75,465
20140701|2014-05-22 05:30,22,477,477.75,476.75,476.75,241
20140701|2014-05-22 06:00,22,476.75,477.5,476,476,477
20140701|2014-05-22 06:30,22,476.25,478.25,476,477.5,875
20140701|2014-05-22 07:00,22,477.5,478,477,477.75,432
20140701|2014-05-22 07:30,22,477.75,480.75,477.75,480.75,2513
20140701|2014-05-22 08:30,22,481.5,482.5,476,476.5,15525
20140701|2014-05-22 09:00,22,476.5,479.5,475.25,477.75,9517
20140701|2014-05-22 09:30,22,477.5,477.5,474.5,476,7780
20140701|2014-05-22 10:00,22,475.75,478.5,474.75,475.5,5473
20140701|2014-05-22 10:30,22,475.5,477.5,475,477.5,3811
20140701|2014-05-22 11:00,22,477.25,477.75,476.25,476.5,2367
20140701|2014-05-22 11:30,22,476.5,476.75,474.25,474.5,2877
20140701|2014-05-22 12:00,22,474.75,476.25,474.5,475.5,1994
20140701|2014-05-22 12:30,22,475.25,477,474.75,476.5,2263
20140701|2014-05-22 13:00,22,476.5,477.25,476,477,8437
20140701|2014-05-22 19:00,23,477.5,478,476.25,476.25,734
20140701|2014-05-22 19:30,23,476.25,476.5,476,476.5,282
20140701|2014-05-22 20:00,23,476.5,476.5,476.25,476.25,187
20140701|2014-05-22 20:30,23,476.5,477,476.25,476.25,243
20140701|2014-05-22 21:00,23,476.25,476.5,476,476,33
20140701|2014-05-22 21:30,23,476,476.25,476,476.25,37
20140701|2014-05-22 22:00,23,476.25,476.5,476,476.25,24
20140701|2014-05-22 22:30,23,476.25,476.25,476,476.25,31
20140701|2014-05-22 23:00,23,476.25,476.25,476.25,476.25,12
20140701|2014-05-22 23:30,23,476.25,476.25,476,476,21
20140701|2014-05-23 00:00,23,476,476.25,476,476.25,2
20140701|2014-05-23 00:30,23,476,476,476,476,24
20140701|2014-05-23 01:00,23,476.25,476.5,476,476.25,34
20140701|2014-05-23 01:30,23,476.25,476.5,476.25,476.5,45
20140701|2014-05-23 02:00,23,476.25,477,476.25,477,433
20140701|2014-05-23 02:30,23,477.25,479,477.25,479,1216
20140701|2014-05-23 03:00,23,478.75,479.25,478.75,479,221
20140701|2014-05-23 03:30,23,479,479,478.75,479,131
20140701|2014-05-23 04:00,23,479.25,479.75,478.75,478.75,211
20140701|2014-05-23 04:30,23,479,479.5,478.75,479.5,116
20140701|2014-05-23 05:00,23,479.75,480,479.5,479.5,294
20140701|2014-05-23 05:30,23,479.25,479.5,478.75,478.75,220
20140701|2014-05-23 06:00,23,479,480,478.75,479.75,266
20140701|2014-05-23 06:30,23,479.75,479.75,478.25,478.5,342
20140701|2014-05-23 07:00,23,478.75,479,478,478.25,546
20140701|2014-05-23 07:30,23,478.25,479,478,479,104
20140701|2014-05-23 08:30,23,479.25,480.5,477.5,477.5,5733
20140701|2014-05-23 09:00,23,477.5,478.5,475.5,478,4682
20140701|2014-05-23 09:30,23,478.25,478.5,476.5,476.5,4124
20140701|2014-05-23 10:00,23,476.75,478.5,476.5,478.25,3143
20140701|2014-05-23 10:30,23,478.25,479,476.75,477,2772
20140701|2014-05-23 11:00,23,477,478,476.5,477.75,2813
20140701|2014-05-23 11:30,23,478,478,477.25,477.25,1606
20140701|2014-05-23 12:00,23,477.5,477.75,476.5,477.5,2669
20140701|2014-05-23 12:30,23,477.25,478,476.75,477.25,2693
20140701|2014-05-23 13:00,23,477.25,480.5,476.5,477,14541
20140701|2014-05-26 19:00,27,474.5,475,472,473,3295
20140701|2014-05-26 19:30,27,473.25,473.5,473,473.25,147
20140701|2014-05-26 20:00,27,473.25,473.25,472.75,472.75,443
20140701|2014-05-26 20:30,27,472.75,472.75,470.75,470.75,940
20140701|2014-05-26 21:00,27,470.75,471.75,470.75,471.25,316
20140701|2014-05-26 21:30,27,471.25,471.5,470.75,470.75,119
20140701|2014-05-26 22:00,27,471,471.5,470.75,471.25,107
20140701|2014-05-26 22:30,27,471.5,471.5,471,471,76
20140701|2014-05-26 23:00,27,471.5,471.75,471,471,82
20140701|2014-05-26 23:30,27,471,471.75,471,471.75,37
20140701|2014-05-27 00:00,27,471.75,471.75,471.5,471.75,97
20140701|2014-05-27 00:30,27,472,472.25,471.75,472,105
20140701|2014-05-27 01:00,27,472,472.25,470.75,470.75,345
20140701|2014-05-27 01:30,27,471,471.75,470,471.25,1135
20140701|2014-05-27 02:00,27,471.5,474.5,471,473,1014
20140701|2014-05-27 02:30,27,473,473,471.75,472.25,155
20140701|2014-05-27 03:00,27,472,473.25,472,473,149
20140701|2014-05-27 03:30,27,473,473,471.75,472,438
20140701|2014-05-27 04:00,27,472,472.5,471.75,472,416
20140701|2014-05-27 04:30,27,471.75,472,471.75,472,178
20140701|2014-05-27 05:00,27,472,472,471.75,472,152
20140701|2014-05-27 05:30,27,471.75,472.25,471.75,472.25,222
20140701|2014-05-27 06:00,27,472,472,471.75,471.75,247
20140701|2014-05-27 06:30,27,471.75,472.25,471.75,472,538
20140701|2014-05-27 07:00,27,472.25,473,472,472.5,457
20140701|2014-05-27 07:30,27,472.25,472.5,472,472.25,198
20140701|2014-05-27 08:30,27,472,473.75,471.75,473.75,7371
20140701|2014-05-27 09:00,27,473.75,474.75,473,473.5,4452
20140701|2014-05-27 09:30,27,473.5,473.5,471,471,6348
20140701|2014-05-27 10:00,27,471,471.75,470.5,471.25,5040
20140701|2014-05-27 10:30,27,471.25,471.75,470.75,470.75,3444
20140701|2014-05-27 11:00,27,470.75,471.75,470.75,471.5,3299
20140701|2014-05-27 11:30,27,471.5,472.5,471.25,472,2762
20140701|2014-05-27 12:00,27,472,472.25,470.75,471.25,1717
20140701|2014-05-27 12:30,27,471.25,471.25,470.25,470.75,3905
20140701|2014-05-27 13:00,27,470.5,471.25,469.25,469.75,10579
20140701|2014-05-27 19:00,28,469.75,469.75,468.5,468.75,1482
20140701|2014-05-27 19:30,28,468.75,468.75,468.5,468.5,89
20140701|2014-05-27 20:00,28,468.75,469,468.5,468.75,206
20140701|2014-05-27 20:30,28,468.75,469.5,468.75,468.75,109
20140701|2014-05-27 21:00,28,468.75,469.25,468.75,468.75,234
20140701|2014-05-27 21:30,28,469,469,468.75,468.75,61
20140701|2014-05-27 22:00,28,469,469,468.75,468.75,15
20140701|2014-05-27 22:30,28,468.75,469,468.75,468.75,21
20140701|2014-05-27 23:00,28,469,469.25,468.75,469,75
20140701|2014-05-27 23:30,28,469,469,468.75,468.75,47
20140701|2014-05-28 00:00,28,469,469.25,468.75,469,86
20140701|2014-05-28 00:30,28,469.25,469.25,468.5,468.75,97
20140701|2014-05-28 01:00,28,469,470,468.75,469.25,642
20140701|2014-05-28 01:30,28,469,469.25,468.75,469,160
20140701|2014-05-28 02:00,28,469.25,470,469,469.75,313
20140701|2014-05-28 02:30,28,469.75,470,469.25,469.75,272
20140701|2014-05-28 03:00,28,469.5,469.5,468.5,468.5,266
20140701|2014-05-28 03:30,28,468.5,468.75,468,468.25,843
20140701|2014-05-28 04:00,28,468.25,468.25,467,467.25,1499
20140701|2014-05-28 04:30,28,467.25,467.25,467,467,197
20140701|2014-05-28 05:00,28,467,467.25,466.5,467,343
20140701|2014-05-28 05:30,28,467,468.25,466.75,467,518
20140701|2014-05-28 06:00,28,467.25,467.5,466.5,466.5,573
20140701|2014-05-28 06:30,28,466.75,467.5,466.5,466.75,508
20140701|2014-05-28 07:00,28,466.5,467,466.5,466.75,341
20140701|2014-05-28 07:30,28,467,467,466.5,467,376
20140701|2014-05-28 08:30,28,468,469.25,467.25,468.25,8381
20140701|2014-05-28 09:00,28,468.25,471.5,467.5,469,9006
20140701|2014-05-28 09:30,28,469,469.25,467.25,467.75,5608
20140701|2014-05-28 10:00,28,467.75,468,466.5,467.5,3191
20140701|2014-05-28 10:30,28,467.5,468.5,467.5,468,3696
20140701|2014-05-28 11:00,28,468,471,468,470.75,4277
20140701|2014-05-28 11:30,28,470.75,471,469.5,470.5,4038
20140701|2014-05-28 12:00,28,470.5,472,470.25,471.5,5032
20140701|2014-05-28 12:30,28,471.5,472.25,470.75,472.25,3230
20140701|2014-05-28 13:00,28,472.25,473,471.75,473,7529
20140701|2014-05-28 19:00,29,472.5,472.75,472,472.5,663
20140701|2014-05-28 19:30,29,472.25,472.75,472.25,472.75,135
20140701|2014-05-28 20:00,29,472.75,472.75,472,472,359
20140701|2014-05-28 20:30,29,471.75,472,471.5,471.75,266
20140701|2014-05-28 21:00,29,471.75,472,471.75,471.75,77
20140701|2014-05-28 21:30,29,471.75,472,471.75,471.75,15
20140701|2014-05-28 22:00,29,472,472,471.5,471.75,103
20140701|2014-05-28 22:30,29,472,472,471.75,472,43
20140701|2014-05-28 23:00,29,472.25,472.25,471.75,471.75,138
20140701|2014-05-28 23:30,29,472,472.25,471.75,471.75,98
20140701|2014-05-29 00:00,29,472,472,471.5,471.5,56
20140701|2014-05-29 00:30,29,471.5,472,471.5,472,35
20140701|2014-05-29 01:00,29,472,472,471.5,471.75,37
20140701|2014-05-29 01:30,29,471.5,471.75,471.25,471.5,109
20140701|2014-05-29 02:00,29,471.75,471.75,471.25,471.25,107
20140701|2014-05-29 02:30,29,471.25,472,471.25,471.75,198
20140701|2014-05-29 03:00,29,472,472.25,471.5,472,225
20140701|2014-05-29 03:30,29,472.25,472.25,471.5,471.75,405
20140701|2014-05-29 04:00,29,471.75,472.25,471,471.75,233
20140701|2014-05-29 04:30,29,472,472,471.5,471.75,104
20140701|2014-05-29 05:00,29,471.75,471.75,471.25,471.25,143
20140701|2014-05-29 05:30,29,471.5,471.5,470.25,471.25,722
20140701|2014-05-29 06:00,29,471.25,471.5,470.75,471.25,306
20140701|2014-05-29 06:30,29,471,471.25,470,470.25,1093
20140701|2014-05-29 07:00,29,470.25,470.75,470,470,709
20140701|2014-05-29 07:30,29,470,470.5,470,470.25,302
20140701|2014-05-29 08:30,29,470.5,471,467.25,468.25,9964
20140701|2014-05-29 09:00,29,468,470,467.75,469.75,3861
20140701|2014-05-29 09:30,29,469.75,470,468,469,7538
20140701|2014-05-29 10:00,29,468.75,469.5,468,468.5,3425
20140701|2014-05-29 10:30,29,468.5,468.75,467.75,468.25,4050
20140701|2014-05-29 11:00,29,468.5,468.75,468,468,2593
20140701|2014-05-29 11:30,29,468,468.5,468,468.25,1956
20140701|2014-05-29 12:00,29,468.25,468.75,468,468.25,2919
20140701|2014-05-29 12:30,29,468.25,468.5,468,468,3013
20140701|2014-05-29 13:00,29,468.25,470.5,468,470.25,12782
20140701|2014-05-29 19:00,30,469.75,473.5,469.5,472.5,1855
20140701|2014-05-29 19:30,30,472.5,472.75,472,472.25,135
20140701|2014-05-29 20:00,30,472.5,473,472,472.25,361
20140701|2014-05-29 20:30,30,472.25,472.5,471.75,471.75,153
20140701|2014-05-29 21:00,30,472,472.25,471.75,472.25,134
20140701|2014-05-29 21:30,30,472,472.25,472,472.25,56
20140701|2014-05-29 22:00,30,472,472.25,471.75,472.25,143
20140701|2014-05-29 22:30,30,472.25,472.25,472,472,17
20140701|2014-05-29 23:00,30,471.75,472,471.75,472,30
20140701|2014-05-29 23:30,30,471.75,472,471.75,472,12
20140701|2014-05-30 00:00,30,472.25,472.5,472.25,472.5,150
20140701|2014-05-30 00:30,30,472.75,472.75,472,472,73
20140701|2014-05-30 01:00,30,472,472.25,471.75,471.75,48
20140701|2014-05-30 01:30,30,472,472,471.75,471.75,70
20140701|2014-05-30 02:00,30,472,472,471.25,471.25,196
20140701|2014-05-30 02:30,30,471.25,471.25,470.5,470.75,404
20140701|2014-05-30 03:00,30,470.5,470.75,469.5,470,479
20140701|2014-05-30 03:30,30,470.25,470.5,469.75,470,157
20140701|2014-05-30 04:00,30,470,470,469.25,469.5,189
20140701|2014-05-30 04:30,30,469.5,469.75,469.25,469.75,171
20140701|2014-05-30 05:00,30,469.75,469.75,469,469,310
20140701|2014-05-30 05:30,30,469,469.5,468.75,469.5,132
20140701|2014-05-30 06:00,30,469.25,470.25,469.25,469.5,134
20140701|2014-05-30 06:30,30,469.25,469.75,469.25,469.75,130
20140701|2014-05-30 07:00,30,470,470.25,469,470.25,692
20140701|2014-05-30 07:30,30,470.25,472.5,470.25,471,1308
20140701|2014-05-30 08:30,30,471.25,472.75,468.5,469.75,8432
20140701|2014-05-30 09:00,30,469.5,470.75,469,470.5,6826
20140701|2014-05-30 09:30,30,470.5,470.5,468,468.75,6030
20140701|2014-05-30 10:00,30,468.75,468.75,467.25,468.5,5458
20140701|2014-05-30 10:30,30,468.75,468.75,467.5,467.75,2613
20140701|2014-05-30 11:00,30,468,468.5,467.5,467.75,1969
20140701|2014-05-30 11:30,30,467.75,468.5,465.75,466.5,5541
20140701|2014-05-30 12:00,30,466.5,466.75,465.5,465.75,2997
20140701|2014-05-30 12:30,30,465.75,467.25,465.75,467,3660
20140701|2014-05-30 13:00,30,467,467.5,465,465.25,17867
20140701|2014-06-01 19:00,2,465,465,462,462,4074
20140701|2014-06-01 19:30,2,461.75,462.75,461.25,462.5,740
20140701|2014-06-01 20:00,2,462.25,462.5,461.75,462,122
20140701|2014-06-01 20:30,2,462.25,462.75,461.5,461.75,252
20140701|2014-06-01 21:00,2,461.5,461.75,461.25,461.5,302
20140701|2014-06-01 21:30,2,461.5,462.25,461.25,462.25,198
20140701|2014-06-01 22:00,2,462,462.25,461.5,462,124
20140701|2014-06-01 22:30,2,461.75,462,461.75,461.75,77
20140701|2014-06-01 23:00,2,461.75,462.25,461.25,461.5,287
20140701|2014-06-01 23:30,2,461.5,462.25,461.25,461.75,79
20140701|2014-06-02 00:00,2,461.75,461.75,461.25,461.25,54
20140701|2014-06-02 00:30,2,461.5,462,461.5,461.75,60
20140701|2014-06-02 01:00,2,461.75,462,461.25,461.5,90
20140701|2014-06-02 01:30,2,461.5,461.5,461.25,461.25,63
20140701|2014-06-02 02:00,2,461.5,461.5,461.25,461.5,129
20140701|2014-06-02 02:30,2,461.5,461.5,461.25,461.5,238
20140701|2014-06-02 03:00,2,461.5,461.75,461.25,461.5,214
20140701|2014-06-02 03:30,2,461.75,463,461.5,462.5,398
20140701|2014-06-02 04:00,2,462.25,462.5,461.75,461.75,351
20140701|2014-06-02 04:30,2,461.75,462,461.75,462,127
20140701|2014-06-02 05:00,2,462,462.75,461.75,462.75,350
20140701|2014-06-02 05:30,2,462.75,463.5,462.75,463,288
20140701|2014-06-02 06:00,2,463,463,462,462.5,287
20140701|2014-06-02 06:30,2,462.5,462.5,461.25,461.5,888
20140701|2014-06-02 07:00,2,461.25,461.75,461.25,461.25,813
20140701|2014-06-02 07:30,2,461.25,461.75,461.25,461.75,728
20140701|2014-06-02 08:30,2,462,463,460.25,461.5,13527
20140701|2014-06-02 09:00,2,461.75,462.75,461.5,462.5,5115
20140701|2014-06-02 09:30,2,462.25,465.25,461.75,464.25,8860
20140701|2014-06-02 10:00,2,464.25,465.75,464.25,465,7259
20140701|2014-06-02 10:30,2,465,469,464.75,468.25,10392
20140701|2014-06-02 11:00,2,468.5,470.5,468.25,468.75,9149
20140701|2014-06-02 11:30,2,468.75,469,468,468,3942
20140701|2014-06-02 12:00,2,468.25,468.75,467.5,468.5,3979
20140701|2014-06-02 12:30,2,468.5,468.75,466,466,4797
20140701|2014-06-02 13:00,2,466,467.5,464.25,465,11453
20140701|2014-06-02 19:00,3,463.25,463.25,462.25,463,1198
20140701|2014-06-02 19:30,3,463,464,463,464,196
20140701|2014-06-02 20:00,3,464,464,463.5,463.75,194
20140701|2014-06-02 20:30,3,463.75,463.75,463.5,463.5,23
20140701|2014-06-02 21:00,3,463.75,463.75,463.5,463.5,45
20140701|2014-06-02 21:30,3,463.5,463.75,463.5,463.75,27
20140701|2014-06-02 22:00,3,463.5,464.25,463.5,463.75,37
20140701|2014-06-02 22:30,3,463.75,465,463.75,464.75,167
20140701|2014-06-02 23:00,3,465,465,464.25,464.25,50
20140701|2014-06-02 23:30,3,464.25,464.25,464.25,464.25,1
20140701|2014-06-03 00:00,3,464.5,464.5,464,464,31
20140701|2014-06-03 00:30,3,464,464.25,464,464,6
20140701|2014-06-03 01:00,3,464.25,464.25,464,464,5
20140701|2014-06-03 01:30,3,464,464,463.75,463.75,38
20140701|2014-06-03 02:00,3,463.75,463.75,462.25,462.25,246
20140701|2014-06-03 02:30,3,462.25,462.25,462,462,196
20140701|2014-06-03 03:00,3,462.25,462.5,462,462.25,216
20140701|2014-06-03 03:30,3,462.5,462.75,461.75,462,446
20140701|2014-06-03 04:00,3,462,462.75,462,462.5,71
20140701|2014-06-03 04:30,3,462.5,462.5,462,462,113
20140701|2014-06-03 05:00,3,462.25,462.5,461.75,462.25,358
20140701|2014-06-03 05:30,3,462.25,462.25,462,462,156
20140701|2014-06-03 06:00,3,462,462,461.5,461.75,438
20140701|2014-06-03 06:30,3,461.75,461.75,461.5,461.75,156
20140701|2014-06-03 07:00,3,461.75,462.25,461.75,461.75,407
20140701|2014-06-03 07:30,3,461.75,462.25,461.75,461.75,193
20140701|2014-06-03 08:30,3,461.75,464.25,461.5,461.75,7835
20140701|2014-06-03 09:00,3,461.75,463.5,461.75,463,5039
20140701|2014-06-03 09:30,3,463,463.25,461.25,461.5,6939
20140701|2014-06-03 10:00,3,461.5,461.75,458.75,459,10075
20140701|2014-06-03 10:30,3,459,459,457.25,457.75,7326
20140701|2014-06-03 11:00,3,457.75,458.5,457.25,457.25,4350
20140701|2014-06-03 11:30,3,457.5,458.5,457,458,3453
20140701|2014-06-03 12:00,3,457.75,458.25,456.25,456.25,3372
20140701|2014-06-03 12:30,3,456.25,457.5,456,457,4907
20140701|2014-06-03 13:00,3,457.25,459,457,457.25,6533
20140701|2014-06-03 19:00,4,458.5,458.75,457.25,457.75,899
20140701|2014-06-03 19:30,4,457.75,457.75,457.25,457.75,144
20140701|2014-06-03 20:00,4,457.75,458.5,457.5,458.25,160
20140701|2014-06-03 20:30,4,458.25,459.25,458.25,458.75,286
20140701|2014-06-03 21:00,4,458.5,459.5,458.5,459.25,104
20140701|2014-06-03 21:30,4,459,459,458,458,83
20140701|2014-06-03 22:00,4,458,458.25,457.75,458.25,99
20140701|2014-06-03 22:30,4,458.25,459,458,458.5,76
20140701|2014-06-03 23:00,4,458.75,458.75,458.25,458.25,30
20140701|2014-06-03 23:30,4,458.25,459,458.25,459,53
20140701|2014-06-04 00:00,4,459,459.25,459,459,84
20140701|2014-06-04 00:30,4,459.25,459.25,458.75,458.75,21
20140701|2014-06-04 01:00,4,458.5,458.75,458.5,458.75,12
20140701|2014-06-04 01:30,4,458.5,458.5,458.25,458.5,51
20140701|2014-06-04 02:00,4,458.5,458.5,458.25,458.5,3
20140701|2014-06-04 02:30,4,458.25,459.25,457.75,459.25,408
20140701|2014-06-04 03:00,4,459.25,459.25,458.25,459,186
20140701|2014-06-04 03:30,4,458.75,459.5,458.75,459.25,96
20140701|2014-06-04 04:00,4,459.5,460,459.5,460,349
20140701|2014-06-04 04:30,4,460,460.25,459.75,460,315
20140701|2014-06-04 05:00,4,460,460,459.5,459.75,132
20140701|2014-06-04 05:30,4,460,460.5,459.75,460,254
20140701|2014-06-04 06:00,4,460.25,460.5,460,460.25,201
20140701|2014-06-04 06:30,4,460.25,460.5,460,460,229
20140701|2014-06-04 07:00,4,460,460.25,459.5,459.5,426
20140701|2014-06-04 07:30,4,459.5,459.75,459.25,459.5,228
20140701|2014-06-04 08:30,4,459,459.75,455.25,456.5,9140
20140701|2014-06-04 09:00,4,456.5,458.5,455.75,457.25,4485
20140701|2014-06-04 09:30,4,457.25,458.75,455.75,456,6549
20140701|2014-06-04 10:00,4,456,458,455.75,457.75,4075
20140701|2014-06-04 10:30,4,457.75,458.25,456.25,456.25,3361
20140701|2014-06-04 11:00,4,456.5,456.75,455,455.5,3049
20140701|2014-06-04 11:30,4,455.75,457,455.5,457,2509
20140701|2014-06-04 12:00,4,457,457,456,456.5,1136
20140701|2014-06-04 12:30,4,456.5,457,455.5,455.75,2999
20140701|2014-06-04 13:00,4,456,457.25,454.25,457,9153
20140701|2014-06-04 19:00,5,457,457.5,456.5,457.25,530
20140701|2014-06-04 19:30,5,457.25,457.25,457,457,45
20140701|2014-06-04 20:00,5,457.25,457.5,456.75,457.25,85
20140701|2014-06-04 20:30,5,457.5,458,457.25,457.75,156
20140701|2014-06-04 21:00,5,457.5,457.5,456,456.25,248
20140701|2014-06-04 21:30,5,456.25,456.25,455,455.5,203
20140701|2014-06-04 22:00,5,455.5,455.75,455.25,455.75,57
20140701|2014-06-04 22:30,5,455.5,455.5,455.25,455.5,14
20140701|2014-06-04 23:00,5,455.75,455.75,455.5,455.5,26
20140701|2014-06-04 23:30,5,455.5,456.25,455.5,456,51
20140701|2014-06-05 00:00,5,456.25,456.25,456,456,36
20140701|2014-06-05 00:30,5,455.75,456.25,455.75,456.25,43
20140701|2014-06-05 01:00,5,456,456.25,456,456,47
20140701|2014-06-05 01:30,5,456,456,455.75,455.75,92
20140701|2014-06-05 02:00,5,455.75,456.5,455.5,455.5,267
20140701|2014-06-05 02:30,5,455.75,456.75,455.5,456.5,422
20140701|2014-06-05 03:00,5,456.25,456.75,456.25,456.75,42
20140701|2014-06-05 03:30,5,456.5,457,456.5,456.5,132
20140701|2014-06-05 04:00,5,456.5,456.75,456.5,456.75,75
20140701|2014-06-05 04:30,5,456.75,456.75,456.25,456.75,180
20140701|2014-06-05 05:00,5,456.75,457.25,456.5,457,146
20140701|2014-06-05 05:30,5,457,457.5,456.75,457,290
20140701|2014-06-05 06:00,5,457,457.25,456.75,457,193
20140701|2014-06-05 06:30,5,457.25,457.25,456,456.25,420
20140701|2014-06-05 07:00,5,456.25,456.5,456,456.25,243
20140701|2014-06-05 07:30,5,456.5,457,455.75,456,367
20140701|2014-06-05 08:30,5,456.5,457.25,453.25,454.25,9292
20140701|2014-06-05 09:00,5,454,454.5,452.75,453,4837
20140701|2014-06-05 09:30,5,453,453.75,452,452.25,7769
20140701|2014-06-05 10:00,5,452.25,452.25,451.5,452,4680
20140701|2014-06-05 10:30,5,451.75,452,450.5,451,4656
20140701|2014-06-05 11:00,5,450.75,451,450.25,450.5,3013
20140701|2014-06-05 11:30,5,450.25,450.5,449.5,450.25,5679
20140701|2014-06-05 12:00,5,450.25,450.75,448.75,450,4402
20140701|2014-06-05 12:30,5,449.75,451,449.75,450.5,3061
20140701|2014-06-05 13:00,5,450.5,450.75,448.5,449.25,7306
20140701|2014-06-05 19:00,6,449,449,448,448.5,687
20140701|2014-06-05 19:30,6,448.75,449,448.25,448.5,117
20140701|2014-06-05 20:00,6,448.5,448.5,447.75,448,370
20140701|2014-06-05 20:30,6,447.75,448,447.5,447.75,258
20140701|2014-06-05 21:00,6,447.75,447.75,447.25,447.5,85
20140701|2014-06-05 21:30,6,447.5,448,447.25,448,86
20140701|2014-06-05 22:00,6,447.75,447.75,447.25,447.25,59
20140701|2014-06-05 22:30,6,447.25,447.75,447.25,447.5,128
20140701|2014-06-05 23:00,6,447.25,447.75,447.25,447.75,24
20140701|2014-06-05 23:30,6,447.5,447.75,447.5,447.5,9
20140701|2014-06-06 00:00,6,447.75,447.75,447.5,447.5,12
20140701|2014-06-06 00:30,6,447.5,447.5,447,447.25,311
20140701|2014-06-06 01:00,6,447.5,447.5,447.25,447.5,26
20140701|2014-06-06 01:30,6,447.5,447.75,447.5,447.75,71
20140701|2014-06-06 02:00,6,447.5,448.25,447.5,448.25,403
20140701|2014-06-06 02:30,6,448.25,448.75,448,448.5,174
20140701|2014-06-06 03:00,6,448.25,449,447.5,447.5,327
20140701|2014-06-06 03:30,6,447.25,448.5,447.25,448,358
20140701|2014-06-06 04:00,6,448,448.5,448,448.25,111
20140701|2014-06-06 04:30,6,448,449.25,448,449,155
20140701|2014-06-06 05:00,6,449,449.5,448.75,449.5,189
20140701|2014-06-06 05:30,6,449.5,449.75,448.75,449.75,447
20140701|2014-06-06 06:00,6,449.75,450,449.25,450,157
20140701|2014-06-06 06:30,6,449.75,450.5,449.5,449.5,449
20140701|2014-06-06 07:00,6,449.5,450.25,449,449.75,471
20140701|2014-06-06 07:30,6,449.75,450.25,449.75,450.25,144
20140701|2014-06-06 08:30,6,449.5,456.25,449.5,456,15923
20140701|2014-06-06 09:00,6,456,456.25,455,456,5762
20140701|2014-06-06 09:30,6,456,457.75,454.5,455.5,9711
20140701|2014-06-06 10:00,6,455.75,456.5,454.25,454.25,4017
20140701|2014-06-06 10:30,6,454.25,455,453.5,454,3160
20140701|2014-06-06 11:00,6,454,456.25,453,456,4775
20140701|2014-06-06 11:30,6,456,457.5,455.25,456.25,5456
20140701|2014-06-06 12:00,6,456.5,457.75,455.75,457.5,2854
20140701|2014-06-06 12:30,6,457.5,458,455.75,457,3875
20140701|2014-06-06 13:00,6,456.75,459.75,456.5,458.5,11005
20140701|2014-06-08 19:00,9,457,457.5,452.25,455.25,2569
20140701|2014-06-08 19:30,9,455.25,455.5,455,455.5,243
20140701|2014-06-08 20:00,9,455.25,456.5,455.25,456,291
20140701|2014-06-08 20:30,9,456,456.25,455.75,456,88
20140701|2014-06-08 21:00,9,456,456,455.75,456,39
20140701|2014-06-08 21:30,9,456,456,455.75,455.75,32
20140701|2014-06-08 22:00,9,456,456.25,455.75,456.25,48
20140701|2014-06-08 22:30,9,456.25,456.5,455.5,455.75,284
20140701|2014-06-08 23:00,9,455.75,456,455.75,456,13
20140701|2014-06-08 23:30,9,455.75,456,455.75,456,91
20140701|2014-06-09 00:00,9,456,456,455.25,455.5,275
20140701|2014-06-09 00:30,9,455.25,456.25,455.25,455.75,68
20140701|2014-06-09 01:00,9,455.5,456.25,455,455.75,187
20140701|2014-06-09 01:30,9,455.75,456.5,455.75,456.25,86
20140701|2014-06-09 02:00,9,456,456.25,455,455.5,212
20140701|2014-06-09 02:30,9,455,455.25,453.75,454,624
20140701|2014-06-09 03:00,9,454,454.75,453.25,454.75,199
20140701|2014-06-09 03:30,9,454.75,455.25,454,454.5,193
20140701|2014-06-09 04:00,9,454.75,455.25,453.75,454.5,180
20140701|2014-06-09 04:30,9,454.75,454.75,453,453.25,297
20140701|2014-06-09 05:00,9,453.5,453.5,452.75,453.25,254
20140701|2014-06-09 05:30,9,453.5,454.25,452.75,454.25,244
20140701|2014-06-09 06:00,9,454.25,455,454.25,454.25,146
20140701|2014-06-09 06:30,9,454.25,454.5,453.5,453.75,196
20140701|2014-06-09 07:00,9,453.5,453.5,452.5,453,575
20140701|2014-06-09 07:30,9,453,454.25,453,453.5,279
20140701|2014-06-09 08:30,9,453.25,453.5,449,449.5,11761
20140701|2014-06-09 09:00,9,449.25,449.5,445.5,446.75,14379
20140701|2014-06-09 09:30,9,446.75,448.25,446,447.75,6296
20140701|2014-06-09 10:00,9,447.75,448.25,447.25,447.5,3867
20140701|2014-06-09 10:30,9,447.75,447.75,447,447.25,2021
20140701|2014-06-09 11:00,9,447.25,448,446.5,448,3145
20140701|2014-06-09 11:30,9,447.75,451,447.75,448.5,6184
20140701|2014-06-09 12:00,9,448.5,448.75,446.75,448,2723
20140701|2014-06-09 12:30,9,448,448.25,446.75,448,2114
20140701|2014-06-09 13:00,9,448.25,452,447.5,451.75,8150
20140701|2014-06-09 19:00,10,450.5,451,448.5,448.75,573
20140701|2014-06-09 19:30,10,449,450,449,450,63
20140701|2014-06-09 20:00,10,450,450.25,448.75,449.75,142
20140701|2014-06-09 20:30,10,449.5,449.75,448.25,448.75,276
20140701|2014-06-09 21:00,10,448.25,449.75,448.25,449,280
20140701|2014-06-09 21:30,10,449,449.5,448.5,449,339
20140701|2014-06-09 22:00,10,448.75,449.25,448.5,448.75,467
20140701|2014-06-09 22:30,10,448.75,449.5,448.75,449,303
20140701|2014-06-09 23:00,10,449.25,449.75,449,449.5,168
20140701|2014-06-09 23:30,10,449.25,450,449.25,449.75,41
20140701|2014-06-10 00:00,10,449.75,450.5,449.75,450,268
20140701|2014-06-10 00:30,10,450.25,450.25,449.75,449.75,102
20140701|2014-06-10 01:00,10,450,450.5,449.75,450.25,96
20140701|2014-06-10 01:30,10,450,450.5,448.5,448.5,150
20140701|2014-06-10 02:00,10,448.75,450,448.5,449.75,226
20140701|2014-06-10 02:30,10,449.75,450,448.5,448.75,240
20140701|2014-06-10 03:00,10,448.5,452.25,448.5,451.75,954
20140701|2014-06-10 03:30,10,451.5,451.75,451.25,451.25,67
20140701|2014-06-10 04:00,10,451.5,452.5,451.25,452,174
20140701|2014-06-10 04:30,10,451.75,452.5,451.5,452.5,378
20140701|2014-06-10 05:00,10,452.5,452.75,452,452,365
20140701|2014-06-10 05:30,10,452,452.25,452,452.25,170
20140701|2014-06-10 06:00,10,452.25,454.75,452.25,454.75,1517
20140701|2014-06-10 06:30,10,454.75,455,453,453.25,518
20140701|2014-06-10 07:00,10,453.25,453.25,452,452,539
20140701|2014-06-10 07:30,10,452,452.5,451.5,452,387
20140701|2014-06-10 08:30,10,451.75,452.5,449,449.75,6806
20140701|2014-06-10 09:00,10,449.75,450,448,448.5,4939
20140701|2014-06-10 09:30,10,448.75,450.75,448,448.75,6429
20140701|2014-06-10 10:00,10,449,450,448.5,449,4402
20140701|2014-06-10 10:30,10,449,449.25,447,447.25,3954
20140701|2014-06-10 11:00,10,447.25,447.75,445,445.5,7091
20140701|2014-06-10 11:30,10,445.5,446.25,445.5,446,1652
20140701|2014-06-10 12:00,10,446,446.5,445.75,446.25,1316
20140701|2014-06-10 12:30,10,446.25,446.75,446,446.5,1975
20140701|2014-06-10 13:00,10,446.75,447,444.75,445.25,8755
20140701|2014-06-10 19:00,11,445.5,447,445,446.75,1595
20140701|2014-06-10 19:30,11,446.75,447.25,446.25,446.25,575
20140701|2014-06-10 20:00,11,446.5,446.75,446.5,446.75,32
20140701|2014-06-10 20:30,11,446.75,447,446.25,446.5,302
20140701|2014-06-10 21:00,11,446.5,446.5,446,446.25,87
20140701|2014-06-10 21:30,11,446.25,446.5,446,446.5,49
20140701|2014-06-10 22:00,11,446.5,446.75,446.25,446.5,25
20140701|2014-06-10 22:30,11,446.25,446.5,446,446.25,66
20140701|2014-06-10 23:00,11,446.25,446.75,446.25,446.75,41
20140701|2014-06-10 23:30,11,446.5,446.75,446.5,446.75,9
20140701|2014-06-11 00:00,11,446.75,446.75,446.5,446.75,4
20140701|2014-06-11 00:30,11,446.75,446.75,446,446.5,109
20140701|2014-06-11 01:00,11,446.5,446.5,446,446.5,92
20140701|2014-06-11 01:30,11,446.5,446.75,446,446.75,48
20140701|2014-06-11 02:00,11,446.5,447,446.5,446.75,116
20140701|2014-06-11 02:30,11,446.75,447.75,446.5,447.75,247
20140701|2014-06-11 03:00,11,447.75,447.75,447,447,189
20140701|2014-06-11 03:30,11,447,447,446.5,447,243
20140701|2014-06-11 04:00,11,446.75,447.25,446.75,447.25,96
20140701|2014-06-11 04:30,11,447.25,447.25,446.5,447,237
20140701|2014-06-11 05:00,11,447,447,446,446.5,362
20140701|2014-06-11 05:30,11,446.5,447.5,446.5,447.5,248
20140701|2014-06-11 06:00,11,447.25,447.5,446.25,446.75,181
20140701|2014-06-11 06:30,11,446.75,446.75,445.5,446,469
20140701|2014-06-11 07:00,11,446.25,447.25,446,446.5,301
20140701|2014-06-11 07:30,11,446.75,446.75,446.25,446.5,125
20140701|2014-06-11 08:30,11,446.5,448.25,446,448.25,4037
20140701|2014-06-11 09:00,11,448.25,448.75,447.5,448.25,3782
20140701|2014-06-11 09:30,11,448.5,449.5,447.75,449.25,3869
20140701|2014-06-11 10:00,11,449,449.75,448,449.25,4977
20140701|2014-06-11 10:30,11,449,449.25,448.25,449,4286
20140701|2014-06-11 11:00,11,449,449,442,442.75,16664
20140701|2014-06-11 11:30,11,442.75,443.25,440.75,441,7122
20140701|2014-06-11 12:00,11,441,442,441,441.5,2895
20140701|2014-06-11 12:30,11,441.5,441.5,439.25,440.5,6673
20140701|2014-06-11 13:00,11,440.5,441.5,440,441.25,7435
20140701|2014-06-11 19:00,12,440.5,441,440.25,441,545
20140701|2014-06-11 19:30,12,441,441,440.75,440.75,76
20140701|2014-06-11 20:00,12,441,441,440.5,440.75,138
20140701|2014-06-11 20:30,12,441,441,440.75,440.75,38
20140701|2014-06-11 21:00,12,440.75,441,440.75,441,48
20140701|2014-06-11 21:30,12,441,441,440.75,441,27
20140701|2014-06-11 22:00,12,441,441,441,441,21
20140701|2014-06-11 22:30,12,441,441,440.75,441,66
20140701|2014-06-11 23:00,12,441,441,440.5,440.75,44
20140701|2014-06-11 23:30,12,441,441,441,441,6
20140701|2014-06-12 00:00,12,440.75,441,440.75,441,7
20140701|2014-06-12 00:30,12,441,441,440.75,441,96
20140701|2014-06-12 01:00,12,441,441,440.75,440.75,12
20140701|2014-06-12 01:30,12,441,441,441,441,30
20140701|2014-06-12 02:00,12,441,441.5,440.75,441.25,114
20140701|2014-06-12 02:30,12,441.25,441.75,441.25,441.75,68
20140701|2014-06-12 03:00,12,441.5,442,441.5,441.75,142
20140701|2014-06-12 03:30,12,441.75,442.75,441.75,442.25,405
20140701|2014-06-12 04:00,12,442.25,442.75,442,442.25,165
20140701|2014-06-12 04:30,12,442.75,443,442.25,442.5,202
20140701|2014-06-12 05:00,12,442.75,443,442.5,442.5,139
20140701|2014-06-12 05:30,12,442.5,442.5,441,441.5,116
20140701|2014-06-12 06:00,12,441.5,442,441,441.75,130
20140701|2014-06-12 06:30,12,441.5,442.5,440.75,441.25,181
20140701|2014-06-12 07:00,12,441,442,441,441,241
20140701|2014-06-12 07:30,12,441.25,441.5,440.75,440.75,403
20140701|2014-06-12 08:30,12,441.25,443.5,441,442.5,4943
20140701|2014-06-12 09:00,12,442.75,443,439.5,439.75,5839
20140701|2014-06-12 09:30,12,439.75,441,439.5,440.75,4482
20140701|2014-06-12 10:00,12,440.5,441,439.75,441,2647
20140701|2014-06-12 10:30,12,440.75,441.5,440.25,441.25,2767
20140701|2014-06-12 11:00,12,441.5,443.5,441,443.5,2971
20140701|2014-06-12 11:30,12,443.5,444.5,443,444,3866
20140701|2014-06-12 12:00,12,444,444,442,443.5,3945
20140701|2014-06-12 12:30,12,443.5,444,441.5,442,2673
20140701|2014-06-12 13:00,12,442,445,441,445,6669
20140701|2014-06-12 19:00,13,444,444.75,443.75,444.75,610
20140701|2014-06-12 19:30,13,444.75,445,444.5,444.5,192
20140701|2014-06-12 20:00,13,444.5,446.75,444.5,446.5,810
20140701|2014-06-12 20:30,13,446.5,447.5,446.25,446.5,366
20140701|2014-06-12 21:00,13,446.5,446.75,446.25,446.75,81
20140701|2014-06-12 21:30,13,446.75,447,446.75,446.75,52
20140701|2014-06-12 22:00,13,447,447.5,446.75,447.5,44
20140701|2014-06-12 22:30,13,447.25,447.25,446.75,447,25
20140701|2014-06-12 23:00,13,447.25,447.75,447.25,447.75,34
20140701|2014-06-12 23:30,13,447.75,447.75,447.25,447.5,27
20140701|2014-06-13 00:00,13,447.5,447.75,447.5,447.75,3
20140701|2014-06-13 00:30,13,447.25,447.5,447.25,447.5,4
20140701|2014-06-13 01:00,13,447.75,447.75,447.5,447.5,93
20140701|2014-06-13 01:30,13,447.25,447.25,446.75,447.25,45
20140701|2014-06-13 02:00,13,447.25,447.75,447,447.5,205
20140701|2014-06-13 02:30,13,447.5,448,447.5,447.75,63
20140701|2014-06-13 03:00,13,448,448,447.5,447.75,241
20140701|2014-06-13 03:30,13,447.75,448.25,447.75,447.75,105
20140701|2014-06-13 04:00,13,448,449.25,448,449,445
20140701|2014-06-13 04:30,13,449,449.25,448.75,449,217
20140701|2014-06-13 05:00,13,449,449.5,449,449.5,144
20140701|2014-06-13 05:30,13,449.5,449.75,448.75,449,284
20140701|2014-06-13 06:00,13,449,449.5,448.5,448.75,564
20140701|2014-06-13 06:30,13,448.75,449,448.25,448.25,205
20140701|2014-06-13 07:00,13,448.25,448.25,447.5,447.5,537
20140701|2014-06-13 07:30,13,447.75,448,447.5,447.75,137
20140701|2014-06-13 08:30,13,447.25,449,445.5,446.75,6625
20140701|2014-06-13 09:00,13,446.75,448.25,446,447,3244
20140701|2014-06-13 09:30,13,447.25,448.75,446.75,448.5,3897
20140701|2014-06-13 10:00,13,448.5,449.5,448.25,449,3506
20140701|2014-06-13 10:30,13,449.25,449.5,448,448,2656
20140701|2014-06-13 11:00,13,448.25,448.5,444.75,445.75,4029
20140701|2014-06-13 11:30,13,445.5,445.75,444,444,3002
20140701|2014-06-13 12:00,13,444.25,446.25,444,445.75,1866
20140701|2014-06-13 12:30,13,445.75,445.75,444,445.25,2056
20140701|2014-06-13 13:00,13,445,447.5,444.5,447.5,7878
20140701|2014-06-15 19:00,16,444.25,446,443.5,445.75,1123
20140701|2014-06-15 19:30,16,445.5,446.5,445.5,445.75,138
20140701|2014-06-15 20:00,16,445.75,446.5,445.75,446.5,136
20140701|2014-06-15 20:30,16,446.75,446.75,446.25,446.5,61
20140701|2014-06-15 21:00,16,446.5,446.5,446.25,446.5,59
20140701|2014-06-15 21:30,16,446.5,447.5,446.5,447.5,223
20140701|2014-06-15 22:00,16,447.5,447.75,447.25,447.75,76
20140701|2014-06-15 22:30,16,447.75,447.75,447.5,447.5,18
20140701|2014-06-15 23:00,16,447.25,447.25,447,447,28
20140701|2014-06-15 23:30,16,446.75,447,446.5,446.75,21
20140701|2014-06-16 00:00,16,446.75,446.75,446.75,446.75,3
20140701|2014-06-16 00:30,16,447,447,446.75,446.75,19
20140701|2014-06-16 01:00,16,447,447.75,447,447.5,45
20140701|2014-06-16 01:30,16,447.75,447.75,447.5,447.75,30
20140701|2014-06-16 02:00,16,448,448.25,447.75,448,110
20140701|2014-06-16 02:30,16,448.25,448.25,448,448,15
20140701|2014-06-16 03:00,16,448.25,449.25,448,449,286
20140701|2014-06-16 03:30,16,449,449,448.75,448.75,57
20140701|2014-06-16 04:00,16,448.75,449.5,448.75,449.5,195
20140701|2014-06-16 04:30,16,449.5,449.5,448.75,449,53
20140701|2014-06-16 05:00,16,449,449,448.75,449,295
20140701|2014-06-16 05:30,16,449,449.5,449,449.5,137
20140701|2014-06-16 06:00,16,449.25,449.5,448.5,448.75,225
20140701|2014-06-16 06:30,16,448.75,449,448.75,448.75,165
20140701|2014-06-16 07:00,16,448.75,449.25,447.25,447.25,445
20140701|2014-06-16 07:30,16,447.25,448.75,447,448.75,270
20140701|2014-06-16 08:30,16,448.75,449.5,443,443.75,8806
20140701|2014-06-16 09:00,16,443.75,444.25,441.5,442.25,4865
20140701|2014-06-16 09:30,16,442.25,443.5,441.25,442,6413
20140701|2014-06-16 10:00,16,442,443.25,442,442.75,3328
20140701|2014-06-16 10:30,16,443,443.25,441.5,441.75,2046
20140701|2014-06-16 11:00,16,441.75,442,441,441.25,2806
20140701|2014-06-16 11:30,16,441.25,442,440.75,441.25,2541
20140701|2014-06-16 12:00,16,441.5,441.75,440.25,440.5,2467
20140701|2014-06-16 12:30,16,440.5,441.75,440.25,441.25,2675
20140701|2014-06-16 13:00,16,441.25,442,440.5,441.25,4700
20140701|2014-06-16 19:00,17,440.75,441.25,440,440.25,1259
20140701|2014-06-16 19:30,17,440.25,440.5,440.25,440.5,77
20140701|2014-06-16 20:00,17,440.5,441,440,440.5,177
20140701|2014-06-16 20:30,17,440.5,441,440,440.75,93
20140701|2014-06-16 21:00,17,440.75,440.75,440.5,440.5,60
20140701|2014-06-16 21:30,17,440.5,441,440.5,441,69
20140701|2014-06-16 22:00,17,440.5,440.5,440.25,440.25,63
20140701|2014-06-16 22:30,17,440.25,440.5,440,440.5,36
20140701|2014-06-16 23:00,17,440.5,440.75,440.5,440.5,23
20140701|2014-06-16 23:30,17,440.75,441,440.5,441,92
20140701|2014-06-17 00:00,17,441,441,441,441,2
20140701|2014-06-17 00:30,17,440.75,441,440.75,441,55
20140701|2014-06-17 01:00,17,441,441.25,441,441,24
20140701|2014-06-17 01:30,17,441.25,441.5,441.25,441.5,61
20140701|2014-06-17 02:00,17,441.25,441.5,441.25,441.25,37
20140701|2014-06-17 02:30,17,441.5,441.5,441,441.25,88
20140701|2014-06-17 03:00,17,441.25,441.25,440.75,440.75,91
20140701|2014-06-17 03:30,17,440.75,441,440.25,440.5,89
20140701|2014-06-17 04:00,17,440.25,440.5,440,440.25,194
20140701|2014-06-17 04:30,17,440,440,439.5,440,230
20140701|2014-06-17 05:00,17,440,440,439.75,440,58
20140701|2014-06-17 05:30,17,439.75,440,439.75,439.75,169
20140701|2014-06-17 06:00,17,440,440,439.75,439.75,67
20140701|2014-06-17 06:30,17,440,440,438.75,439,1370
20140701|2014-06-17 07:00,17,439,439.25,438.5,439,792
20140701|2014-06-17 07:30,17,439,439.5,438.5,439.5,291
20140701|2014-06-17 08:30,17,439.5,439.75,435.5,436.5,8473
20140701|2014-06-17 09:00,17,436.5,438.75,436.25,437.5,4038
20140701|2014-06-17 09:30,17,437.25,439,436.75,438.5,4030
20140701|2014-06-17 10:00,17,438.5,438.75,436.5,437,3357
20140701|2014-06-17 10:30,17,437,438.25,436.75,437.75,2383
20140701|2014-06-17 11:00,17,438,438.5,436.5,438.5,2584
20140701|2014-06-17 11:30,17,438.5,438.75,437.5,438.5,2179
20140701|2014-06-17 12:00,17,438.75,439.75,438.25,438.5,2148
20140701|2014-06-17 12:30,17,438.5,440.25,438,440.25,4243
20140701|2014-06-17 13:00,17,440.25,440.75,438.25,439.5,6147
20140701|2014-06-17 19:00,18,438.5,440.5,438.5,440.5,603
20140701|2014-06-17 19:30,18,440.5,440.5,440.25,440.5,44
20140701|2014-06-17 20:00,18,440.5,441,440.25,440.75,198
20140701|2014-06-17 20:30,18,440.75,440.75,440.25,440.5,56
20140701|2014-06-17 21:00,18,440.5,440.75,440.25,440.25,39
20140701|2014-06-17 21:30,18,440.25,440.5,440.25,440.5,15
20140701|2014-06-17 22:00,18,440.25,440.5,440,440.25,38
20140701|2014-06-17 22:30,18,440.25,440.25,440,440,41
20140701|2014-06-17 23:00,18,439.75,440,439.75,440,16
20140701|2014-06-17 23:30,18,440,440,439.75,439.75,20
20140701|2014-06-18 00:00,18,440,440.25,440,440.25,26
20140701|2014-06-18 00:30,18,440.25,441,440,441,99
20140701|2014-06-18 01:00,18,440.75,440.75,440.5,440.75,100
20140701|2014-06-18 01:30,18,440.75,441,440.5,440.75,52
20140701|2014-06-18 02:00,18,440.75,441,440.75,441,85
20140701|2014-06-18 02:30,18,441,441,440.75,440.75,182
20140701|2014-06-18 03:00,18,440.75,440.75,440.5,440.75,82
20140701|2014-06-18 03:30,18,440.75,441,440.5,440.5,126
20140701|2014-06-18 04:00,18,440.5,440.75,440.25,440.5,71
20140701|2014-06-18 04:30,18,440.5,441.25,440.5,441.25,104
20140701|2014-06-18 05:00,18,441,441.5,441,441.25,83
20140701|2014-06-18 05:30,18,441.25,441.75,441.25,441.25,116
20140701|2014-06-18 06:00,18,441.5,442,441,441.5,286
20140701|2014-06-18 06:30,18,441.25,441.5,440.75,441,151
20140701|2014-06-18 07:00,18,441.25,441.5,440.75,441.25,389
20140701|2014-06-18 07:30,18,441.25,442,441,442,278
20140701|2014-06-18 08:30,18,441.25,443.75,440,441,7493
20140701|2014-06-18 09:00,18,441,441.5,440.25,441.25,2565
20140701|2014-06-18 09:30,18,441.25,442.75,441,442.25,3852
20140701|2014-06-18 10:00,18,442.25,443.25,441.25,443,2505
20140701|2014-06-18 10:30,18,443.25,443.75,442,442.5,4792
20140701|2014-06-18 11:00,18,442.75,443.25,442.25,442.5,1858
20140701|2014-06-18 11:30,18,442.5,443,442.25,442.5,1072
20140701|2014-06-18 12:00,18,442.75,443.5,442.25,443,1387
20140701|2014-06-18 12:30,18,443,443.25,441.75,442.5,2291
20140701|2014-06-18 13:00,18,442.25,443,440.5,440.5,5627
20140701|2014-06-18 19:00,19,441,442.5,441,442.25,718
20140701|2014-06-18 19:30,19,442.25,442.75,442,442.5,119
20140701|2014-06-18 20:00,19,442.5,442.75,442.25,442.25,29
20140701|2014-06-18 20:30,19,442.5,442.75,442.5,442.75,30
20140701|2014-06-18 21:00,19,442.75,443,442.5,442.75,45
20140701|2014-06-18 21:30,19,442.75,443,442.5,443,50
20140701|2014-06-18 22:00,19,443,443.25,442.75,443,106
20140701|2014-06-18 22:30,19,443,443.25,443,443.25,6
20140701|2014-06-18 23:00,19,443.25,443.25,443,443,8
20140701|2014-06-18 23:30,19,443,443.5,443,443.25,19
20140701|2014-06-19 00:00,19,443.5,443.5,443.5,443.5,22
20140701|2014-06-19 00:30,19,443.5,444.25,443.5,444.25,365
20140701|2014-06-19 01:00,19,444,444.25,443.75,443.75,44
20140701|2014-06-19 01:30,19,443.75,443.75,442.5,442.75,185
20140701|2014-06-19 02:00,19,443,443,442.75,443,65
20140701|2014-06-19 02:30,19,443,443.5,442.75,443.5,219
20140701|2014-06-19 03:00,19,443.25,443.75,442.75,442.75,240
20140701|2014-06-19 03:30,19,442.75,443.5,442.75,443.25,53
20140701|2014-06-19 04:00,19,443.25,443.5,443,443.25,112
20140701|2014-06-19 04:30,19,443.5,444.25,443.25,444,266
20140701|2014-06-19 05:00,19,444,444,443.75,444,162
20140701|2014-06-19 05:30,19,444.25,445,444,444.75,542
20140701|2014-06-19 06:00,19,444.5,444.75,444.5,444.5,253
20140701|2014-06-19 06:30,19,444.5,444.75,444,444,193
20140701|2014-06-19 07:00,19,444,444.75,444,444.5,353
20140701|2014-06-19 07:30,19,444.5,444.5,443.75,444.25,644
20140701|2014-06-19 08:30,19,444,447,443.75,445,10868
20140701|2014-06-19 09:00,19,445,447.5,444.75,447.5,3649
20140701|2014-06-19 09:30,19,447.25,448.5,447,447.25,5188
20140701|2014-06-19 10:00,19,447,448.25,446.25,448,3876
20140701|2014-06-19 10:30,19,448.25,449.5,447.75,448.5,4034
20140701|2014-06-19 11:00,19,448.5,449.25,447.75,448,2495
20140701|2014-06-19 11:30,19,448.25,448.25,447.5,448,1974
20140701|2014-06-19 12:00,19,448.25,449.5,447.75,449,2288
20140701|2014-06-19 12:30,19,449.25,450.5,449,450,4027
20140701|2014-06-19 13:00,19,449.75,450.75,449,450,6365
20140701|2014-06-19 19:00,20,449.75,450,449,450,599
20140701|2014-06-19 19:30,20,450,450,449.5,449.75,237
20140701|2014-06-19 20:00,20,450,450.5,449.75,450,216
20140701|2014-06-19 20:30,20,450.5,450.5,450,450.5,192
20140701|2014-06-19 21:00,20,450.5,451,450.25,451,137
20140701|2014-06-19 21:30,20,451.25,451.25,450.75,450.75,68
20140701|2014-06-19 22:00,20,451,451,450.5,450.5,19
20140701|2014-06-19 22:30,20,450.75,450.75,450.5,450.5,9
20140701|2014-06-19 23:00,20,450.5,451.25,450.25,451,128
20140701|2014-06-19 23:30,20,451,451.25,450.75,451,47
20140701|2014-06-20 00:00,20,450.75,451.5,450.75,451.25,131
20140701|2014-06-20 00:30,20,451.25,451.25,450.75,450.75,30
20140701|2014-06-20 01:00,20,450.5,450.75,450.25,450.75,44
20140701|2014-06-20 01:30,20,450.75,451,450.5,450.75,55
20140701|2014-06-20 02:00,20,450.75,450.75,450.75,450.75,8
20140701|2014-06-20 02:30,20,450.5,451.25,450.5,450.5,105
20140701|2014-06-20 03:00,20,450.75,451,450.5,450.75,158
20140701|2014-06-20 03:30,20,450.75,450.75,449,449.75,256
20140701|2014-06-20 04:00,20,449.75,449.75,448.5,448.5,238
20140701|2014-06-20 04:30,20,448.75,449.25,448.5,449,291
20140701|2014-06-20 05:00,20,449,449.25,448.75,449.25,71
20140701|2014-06-20 05:30,20,449,449.25,449,449,230
20140701|2014-06-20 06:00,20,449,449,448.5,448.75,125
20140701|2014-06-20 06:30,20,448.5,448.75,447.75,447.75,536
20140701|2014-06-20 07:00,20,448,448,446.75,446.75,787
20140701|2014-06-20 07:30,20,447,447.75,446.5,447.5,296
20140701|2014-06-20 08:30,20,447.5,450,446.25,449.25,5599
20140701|2014-06-20 09:00,20,449,450.5,449,450.25,2730
20140701|2014-06-20 09:30,20,450.25,453,450,452.75,4424
20140701|2014-06-20 10:00,20,452.75,453,451.75,452,2728
20140701|2014-06-20 10:30,20,451.75,452.25,451.75,452,1786
20140701|2014-06-20 11:00,20,452,452.25,451.75,452,1441
20140701|2014-06-20 11:30,20,452,452,450.75,451.5,2057
20140701|2014-06-20 12:00,20,451.75,452,451,451.25,1692
20140701|2014-06-20 12:30,20,451.5,452.75,451.25,451.75,2870
20140701|2014-06-20 13:00,20,451.5,453.75,451.5,453,11182
20140701|2014-06-22 19:00,23,452.5,453.25,450.5,453,637
20140701|2014-06-22 19:30,23,453,455,453,455,809
20140701|2014-06-22 20:00,23,455,456,454.75,455.5,727
20140701|2014-06-22 20:30,23,455.5,456,455.25,455.25,278
20140701|2014-06-22 21:00,23,455.5,456,455.25,456,288
20140701|2014-06-22 21:30,23,455.5,456,455.5,455.75,54
20140701|2014-06-22 22:00,23,455.75,456,455.25,455.75,116
20140701|2014-06-22 22:30,23,456,456.25,455.75,456.25,142
20140701|2014-06-22 23:00,23,456.25,456.25,456,456,13
20140701|2014-06-22 23:30,23,455.75,456.25,455.75,456.25,16
20140701|2014-06-23 00:00,23,456.25,456.25,456,456.25,31
20140701|2014-06-23 00:30,23,456.5,456.5,456,456.5,143
20140701|2014-06-23 01:00,23,456.5,457.25,456,457,426
20140701|2014-06-23 01:30,23,457,457.5,456.5,457.5,235
20140701|2014-06-23 02:00,23,457.25,457.75,455.75,456.5,386
20140701|2014-06-23 02:30,23,456.25,456.25,455,455.5,240
20140701|2014-06-23 03:00,23,455.75,456,455.25,456,161
20140701|2014-06-23 03:30,23,456,456.5,455.75,456.5,114
20140701|2014-06-23 04:00,23,456.25,457,456.25,456.5,134
20140701|2014-06-23 04:30,23,456.75,457.5,456.25,456.5,556
20140701|2014-06-23 05:00,23,456.75,457,456.25,456.25,328
20140701|2014-06-23 05:30,23,456.5,456.75,456.25,456.75,58
20140701|2014-06-23 06:00,23,456.75,457.75,456.75,457.5,240
20140701|2014-06-23 06:30,23,457.5,457.5,456,456.25,243
20140701|2014-06-23 07:00,23,456.25,456.5,453.25,453.5,574
20140701|2014-06-23 07:30,23,453.25,453.5,452,452.75,563
20140701|2014-06-23 08:30,23,452.75,452.75,447.5,449.5,5161
20140701|2014-06-23 09:00,23,449.25,449.75,448.75,449.25,1801
20140701|2014-06-23 09:30,23,449.5,449.5,444,446,4002
20140701|2014-06-23 10:00,23,445.75,446,444.25,444.5,2591
20140701|2014-06-23 10:30,23,444.75,446.25,444.25,445.5,2152
20140701|2014-06-23 11:00,23,445.75,446.5,445.25,445.75,1501
20140701|2014-06-23 11:30,23,445.75,446.25,445.5,446,763
20140701|2014-06-23 12:00,23,446,446.25,445,445.25,1015
20140701|2014-06-23 12:30,23,445.25,445.5,444.5,445.25,1383
20140701|2014-06-23 13:00,23,445,445.5,444,444.25,5017
20140701|2014-06-23 19:00,24,444.75,444.75,440.75,441.5,1739
20140701|2014-06-23 19:30,24,441.5,441.75,441.25,441.75,55
20140701|2014-06-23 20:00,24,442,442.25,441.5,442.25,151
20140701|2014-06-23 20:30,24,442,442.25,442,442,43
20140701|2014-06-23 21:00,24,442,442.25,441.5,442,49
20140701|2014-06-23 21:30,24,442,442,441.5,441.5,62
20140701|2014-06-23 22:00,24,441.5,441.5,441,441,64
20140701|2014-06-23 22:30,24,441.25,441.5,441,441.5,20
20140701|2014-06-23 23:00,24,441.25,441.75,441.25,441.5,31
20140701|2014-06-23 23:30,24,441.5,441.75,441.25,441.75,33
20140701|2014-06-24 00:00,24,441.75,441.75,441.5,441.75,22
20140701|2014-06-24 00:30,24,441.75,442,441.5,441.5,7
20140701|2014-06-24 01:00,24,442,442.25,441.75,442,50
20140701|2014-06-24 01:30,24,442.25,442.25,442,442.25,28
20140701|2014-06-24 02:00,24,442.5,443,442.5,442.75,72
20140701|2014-06-24 02:30,24,442.75,443,442.75,442.75,71
20140701|2014-06-24 03:00,24,442.75,443,442.75,443,126
20140701|2014-06-24 03:30,24,443,443.25,442.75,443,87
20140701|2014-06-24 04:00,24,443,443,442.5,443,83
20140701|2014-06-24 04:30,24,443,443.25,442.75,443,90
20140701|2014-06-24 05:00,24,443,443,442,442,48
20140701|2014-06-24 05:30,24,442.25,442.25,441,441.25,382
20140701|2014-06-24 06:00,24,441.25,444.25,441,444,431
20140701|2014-06-24 06:30,24,444,445,443.25,443.25,429
20140701|2014-06-24 07:00,24,443.5,444.75,442,442.5,429
20140701|2014-06-24 07:30,24,442.5,442.5,442.25,442.5,77
20140701|2014-06-24 08:30,24,442.5,443,439.5,440.25,4744
20140701|2014-06-24 09:00,24,440.5,441.75,439.75,440.25,2403
20140701|2014-06-24 09:30,24,440.25,441.25,440,440.75,1565
20140701|2014-06-24 10:00,24,440.75,441.5,440,441,1550
20140701|2014-06-24 10:30,24,441,441.5,440.5,440.75,1227
20140701|2014-06-24 11:00,24,441,441.5,440.75,441,1229
20140701|2014-06-24 11:30,24,441.25,442,441,442,1789
20140701|2014-06-24 12:00,24,442,442.5,441.5,442.5,1135
20140701|2014-06-24 12:30,24,442.5,443,441.5,442.5,2163
20140701|2014-06-24 13:00,24,442.5,443.25,442.25,443,3369
20140701|2014-06-24 19:00,25,443,443,442.5,442.5,268
20140701|2014-06-24 19:30,25,442.75,443,442.25,442.25,69
20140701|2014-06-24 20:00,25,442.5,442.5,442.25,442.25,46
20140701|2014-06-24 20:30,25,442.5,442.5,442.25,442.25,15
20140701|2014-06-24 21:00,25,442.5,442.5,442.25,442.5,24
20140701|2014-06-24 21:30,25,442.25,442.25,442,442.25,34
20140701|2014-06-24 22:00,25,442.25,442.25,442,442.25,18
20140701|2014-06-24 22:30,25,442.25,442.5,442,442.25,13
20140701|2014-06-24 23:00,25,442.25,442.25,442,442,10
20140701|2014-06-24 23:30,25,442,442,441.5,441.5,77
20140701|2014-06-25 00:00,25,441.5,442,441.5,442,6
20140701|2014-06-25 00:30,25,442,442,441.75,442,74
20140701|2014-06-25 01:00,25,442.25,442.25,442.25,442.25,2
20140701|2014-06-25 01:30,25,442,442,441.75,441.75,6
20140701|2014-06-25 02:00,25,441.5,441.75,441.5,441.5,29
20140701|2014-06-25 02:30,25,441.75,442,441.5,441.5,31
20140701|2014-06-25 03:00,25,441.75,441.75,441.5,441.75,43
20140701|2014-06-25 03:30,25,441.5,441.5,441.25,441.25,33
20140701|2014-06-25 04:00,25,441.25,441.25,441,441,80
20140701|2014-06-25 04:30,25,441.25,441.25,440.5,440.5,220
20140701|2014-06-25 05:00,25,440.5,440.75,440.5,440.5,312
20140701|2014-06-25 05:30,25,440.75,440.75,440.5,440.5,24
20140701|2014-06-25 06:00,25,440.5,440.75,440.5,440.5,113
20140701|2014-06-25 06:30,25,440.5,440.75,440.25,440.5,159
20140701|2014-06-25 07:00,25,440.5,440.75,440.25,440.25,190
20140701|2014-06-25 07:30,25,440.25,440.5,440.25,440.25,156
20140701|2014-06-25 08:30,25,440.5,441.75,440.5,441.25,2776
20140701|2014-06-25 09:00,25,441.5,442,440.5,440.5,1911
20140701|2014-06-25 09:30,25,440.5,441.5,440.25,441.5,1618
20140701|2014-06-25 10:00,25,441.25,443,441.25,442.75,1882
20140701|2014-06-25 10:30,25,442.5,443,441,441.5,1708
20140701|2014-06-25 11:00,25,441.25,441.75,440.25,440.5,1922
20140701|2014-06-25 11:30,25,440.75,441.25,440.25,440.5,1142
20140701|2014-06-25 12:00,25,440.25,440.75,440.25,440.5,668
20140701|2014-06-25 12:30,25,440.5,440.75,440,440,1337
20140701|2014-06-25 13:00,25,440,441.5,440,441.25,3525
20140701|2014-06-25 19:00,26,441.5,441.75,440.75,440.75,958
20140701|2014-06-25 19:30,26,440.75,441.25,440.75,441,67
20140701|2014-06-25 20:00,26,441,441.25,440.75,441,42
20140701|2014-06-25 20:30,26,441.25,441.25,441,441,13
20140701|2014-06-25 21:00,26,441.25,441.25,441.25,441.25,29
20140701|2014-06-25 21:30,26,441.25,441.25,441.25,441.25,5
20140701|2014-06-25 22:00,26,441.25,441.25,441.25,441.25,10
20140701|2014-06-25 22:30,26,441.5,441.5,441.25,441.5,5
20140701|2014-06-25 23:00,26,441.75,442,441.5,442,35
20140701|2014-06-25 23:30,26,442,443,442,442.75,210
20140701|2014-06-26 00:00,26,442.5,442.75,442.5,442.5,26
20140701|2014-06-26 00:30,26,442.75,443.75,442.75,443.25,114
20140701|2014-06-26 01:00,26,443,443.5,443,443.25,34
20140701|2014-06-26 01:30,26,443.5,443.75,443.25,443.25,24
20140701|2014-06-26 02:00,26,443.5,443.75,443,443.25,123
20140701|2014-06-26 02:30,26,443.25,443.5,443,443.25,53
20140701|2014-06-26 03:00,26,443,443.75,443,443.75,167
20140701|2014-06-26 03:30,26,443.5,443.5,443.25,443.25,72
20140701|2014-06-26 04:00,26,443.25,443.5,443,443.5,18
20140701|2014-06-26 04:30,26,443.5,443.5,442.5,442.75,54
20140701|2014-06-26 05:00,26,442.75,442.75,441.75,441.75,86
20140701|2014-06-26 05:30,26,442,442.75,441.75,442.75,42
20140701|2014-06-26 06:00,26,442.75,442.75,442,442.25,72
20140701|2014-06-26 06:30,26,442.25,442.5,441.75,442.5,90
20140701|2014-06-26 07:00,26,442.75,443,441.5,442.75,226
20140701|2014-06-26 07:30,26,442.75,443.25,442.5,442.75,223
20140701|2014-06-26 08:30,26,442.75,443.25,440.75,442.25,3334
20140701|2014-06-26 09:00,26,442.25,443.5,441.75,443.5,1840
20140701|2014-06-26 09:30,26,443.5,445,443.5,444,3982
20140701|2014-06-26 10:00,26,444,444.25,443.25,443.25,1718
20140701|2014-06-26 10:30,26,443.25,444,443,443.5,991
20140701|2014-06-26 11:00,26,443.5,444,443.25,443.5,1423
20140701|2014-06-26 11:30,26,443.75,444.75,443.5,444.25,1089
20140701|2014-06-26 12:00,26,444.25,445.75,444.25,445.5,1457
20140701|2014-06-26 12:30,26,445.5,446,444.25,444.75,1572
20140701|2014-06-26 13:00,26,444.75,445.5,442,442.25,7326
20140701|2014-06-26 19:00,27,442.25,442.5,442,442.5,236
20140701|2014-06-26 19:30,27,442.5,442.75,442.25,442.5,87
20140701|2014-06-26 20:00,27,442.5,442.75,442.5,442.5,161
20140701|2014-06-26 20:30,27,442.5,442.75,442.5,442.5,15
20140701|2014-06-26 21:00,27,442.5,442.5,442.25,442.5,39
20140701|2014-06-26 21:30,27,442.75,442.75,442.75,442.75,6
20140701|2014-06-26 22:00,27,442.5,442.5,442.5,442.5,29
20140701|2014-06-26 22:30,27,442.5,442.75,442.25,442.25,63
20140701|2014-06-26 23:00,27,442.25,442.5,442.25,442.5,6
20140701|2014-06-26 23:30,27,442.25,442.25,442.25,442.25,2
20140701|2014-06-27 00:00,27,442.5,442.5,442.5,442.5,4
20140701|2014-06-27 00:30,27,442.25,442.25,442.25,442.25,1
20140701|2014-06-27 01:00,27,442.5,442.5,442.25,442.5,15
20140701|2014-06-27 01:30,27,442.5,442.5,442.25,442.25,64
20140701|2014-06-27 02:00,27,442.25,442.25,441.75,441.75,36
20140701|2014-06-27 02:30,27,442,442,441.25,441.25,206
20140701|2014-06-27 03:00,27,441.25,441.25,441,441.25,263
20140701|2014-06-27 03:30,27,441,441.25,441,441.25,125
20140701|2014-06-27 04:00,27,441,441.5,441,441.25,132
20140701|2014-06-27 04:30,27,441.25,441.5,441.25,441.5,31
20140701|2014-06-27 05:00,27,441.75,442,441.75,441.75,75
20140701|2014-06-27 05:30,27,442,442,441,441,189
20140701|2014-06-27 06:00,27,441.25,441.25,440.5,440.75,97
20140701|2014-06-27 06:30,27,440.75,441,440.5,440.75,136
20140701|2014-06-27 07:00,27,440.5,440.75,440,440,519
20140701|2014-06-27 07:30,27,440.25,440.75,440,440.5,183
20140701|2014-06-27 08:30,27,440.5,443.25,440.25,442,3014
20140701|2014-06-27 09:00,27,442,443.25,441.75,442,1884
20140701|2014-06-27 09:30,27,442.25,444,442,442.75,1744
20140701|2014-06-27 10:00,27,442.75,443,441.25,442.5,1429
20140701|2014-06-27 10:30,27,442.5,443,441.75,442.5,1438
20140701|2014-06-27 11:00,27,442.25,442.5,441.25,441.5,1997
20140701|2014-06-27 11:30,27,441.75,443,441.5,442.5,841
20140701|2014-06-27 12:00,27,442.5,443,442,442.25,1634
20140701|2014-06-27 12:30,27,442.5,443.5,440.75,441.25,3131
20140701|2014-06-27 13:00,27,441,444.5,440.5,444,4961
20140701|2014-06-29 19:00,30,442.25,442.25,440.5,440.75,85
20140701|2014-06-29 19:30,30,440.5,441.5,440.5,440.5,65
20140701|2014-06-29 20:00,30,441,441,440.5,440.5,141
20140701|2014-06-29 20:30,30,440.5,440.5,440,440.25,55
20140701|2014-06-29 21:00,30,440.25,440.25,440,440,8
20140701|2014-06-29 21:30,30,440.25,440.25,440.25,440.25,1
20140701|2014-06-29 22:00,30,440.5,440.5,440,440,6
20140701|2014-06-29 22:30,30,440.25,440.25,440,440,11
20140701|2014-06-29 23:00,30,440.5,441,440.5,440.75,15
20140701|2014-06-29 23:30,30,440.25,440.25,440,440.25,16
20140701|2014-06-30 00:00,30,440,440.25,440,440.25,16
20140701|2014-06-30 00:30,30,440,440,440,440,5
20140701|2014-06-30 01:00,30,440,440,440,440,69
20140701|2014-06-30 01:30,30,440,440.25,439.75,439.75,130
20140701|2014-06-30 02:00,30,439.75,439.75,439.5,439.5,20
20140701|2014-06-30 02:30,30,439.5,439.5,439.5,439.5,10
20140701|2014-06-30 03:00,30,439.5,439.75,439.25,439.25,44
20140701|2014-06-30 03:30,30,439.25,440,439.25,440,19
20140701|2014-06-30 04:00,30,440.25,440.25,439.75,439.75,29
20140701|2014-06-30 04:30,30,440,440,439.75,439.75,19
20140701|2014-06-30 05:00,30,439.75,439.75,439.25,439.5,204
20140701|2014-06-30 05:30,30,439.5,439.75,439.25,439.75,65
20140701|2014-06-30 06:00,30,439.75,440.25,439.75,440.25,53
20140701|2014-06-30 06:30,30,439.75,440.5,439.75,440.5,78
20140701|2014-06-30 07:00,30,440.25,440.75,439.75,439.75,176
20140701|2014-06-30 07:30,30,439.75,439.75,439,439.25,479
20140701|2014-06-30 08:30,30,439.5,440,438,438,1503
20140701|2014-06-30 09:00,30,438.25,439.75,438,439.5,1000
20140701|2014-06-30 09:30,30,439.5,440.75,439.25,440.25,1285
20140701|2014-06-30 10:00,30,440,441.75,439.75,441.5,762
20140701|2014-06-30 10:30,30,441.25,443.5,440.75,443.25,957
20140701|2014-06-30 11:00,30,442.75,442.75,424.75,426.25,5670
20140701|2014-06-30 11:30,30,427.5,428.25,425.5,428,724
20140701|2014-06-30 12:00,30,428,428,424.25,424.75,505
20140701|2014-06-30 12:30,30,424.5,425.5,423.75,424.5,445
20140701|2014-06-30 13:00,30,425,425.5,422.5,422.5,1385
20140701|2014-06-30 19:00,1,423.75,423.75,421.5,422.25,401
20140701|2014-06-30 19:30,1,422.25,422.25,421.5,422,26
20140701|2014-06-30 20:00,1,421.5,421.75,421,421,79
20140701|2014-06-30 20:30,1,421,421.75,421,421.5,55
20140701|2014-06-30 21:30,1,421.5,421.5,421.5,421.5,1
20140701|2014-06-30 22:00,1,420.75,420.75,420,420,14
20140701|2014-06-30 22:30,1,420,420,420,420,24
20140701|2014-07-01 01:00,1,421,421.25,421,421.25,4
20140701|2014-07-01 01:30,1,420.25,420.5,420.25,420.5,5
20140701|2014-07-01 02:00,1,421.5,421.5,421.5,421.5,3
20140701|2014-07-01 02:30,1,422,422,421.5,421.75,21
20140701|2014-07-01 03:00,1,421.25,421.25,421,421.25,9
20140701|2014-07-01 05:00,1,422.5,423,422.5,423,5
20140701|2014-07-01 05:30,1,422.5,422.5,422.5,422.5,1
20140701|2014-07-01 06:00,1,422,422,421.75,421.75,2
20140701|2014-07-01 07:00,1,420.5,420.5,418.75,419.75,56
20140701|2014-07-01 07:30,1,419,419.25,419,419,16
20140701|2014-07-01 08:30,1,419,419.75,416,418.75,1396
20140701|2014-07-01 09:00,1,419,419.25,416.5,417.25,1337
20140701|2014-07-01 09:30,1,417.75,418.5,417.25,418,444
20140701|2014-07-01 10:00,1,418.25,418.5,417.5,418.5,284
20140701|2014-07-01 10:30,1,418.5,419,418.25,418.5,101
20140701|2014-07-01 11:00,1,418.5,420,418.5,419.75,292
20140701|2014-07-01 11:30,1,420,420.25,419.75,420.25,105
20140701|2014-07-01 12:00,1,420.25,421.25,420.25,421.25,208
20140701|2014-07-01 12:30,1,420.75,421.5,420.75,420.75,253
20140701|2014-07-01 13:00,1,421.25,423.25,421,423,340
20140701|2014-07-01 19:00,2,423,423.25,422.25,422.25,52
20140701|2014-07-01 20:00,2,422.5,422.5,422.5,422.5,30
20140701|2014-07-01 20:30,2,423.25,423.25,423.25,423.25,1
20140701|2014-07-01 21:00,2,423.25,423.25,423.25,423.25,2
20140701|2014-07-01 21:30,2,422.75,422.75,422.75,422.75,9
20140701|2014-07-02 00:00,2,423,423,423,423,7
20140701|2014-07-02 01:00,2,422.75,422.75,422.75,422.75,1
20140701|2014-07-02 01:30,2,423.25,423.25,423.25,423.25,1
20140701|2014-07-02 03:00,2,421.75,421.75,420.25,420.25,10
20140701|2014-07-02 03:30,2,421.25,421.5,421,421,15
20140701|2014-07-02 06:00,2,421.25,421.25,421.25,421.25,12
20140701|2014-07-02 06:30,2,421.25,421.25,420.25,420.25,43
20140701|2014-07-02 07:00,2,420.5,421.25,420.25,421,54
20140701|2014-07-02 08:30,2,421.5,421.75,418.25,418.5,224
20140701|2014-07-02 09:00,2,418.75,419,417.25,417.5,102
20140701|2014-07-02 09:30,2,417.25,417.75,416.25,417.5,177
20140701|2014-07-02 10:00,2,417.25,417.75,416.75,417.75,44
20140701|2014-07-02 10:30,2,417,417.5,416.5,417,121
20140701|2014-07-02 11:00,2,417,418,417,417.5,121
20140701|2014-07-02 11:30,2,418,418.25,417.75,418,79
20140701|2014-07-02 12:00,2,418,418.5,417.75,417.75,24
20140701|2014-07-02 12:30,2,417.75,418.25,417.5,418.25,67
20140701|2014-07-02 13:00,2,418.5,419,417.5,419,386
20140701|2014-07-02 20:00,3,418.75,419.25,418.75,419.25,32
20140701|2014-07-03 03:00,3,419,419,419,419,2
20140701|2014-07-03 04:30,3,419.75,420,419.75,420,12
20140701|2014-07-03 05:00,3,420,420.25,420,420,13
20140701|2014-07-03 06:00,3,420,420.25,420,420.25,2
20140701|2014-07-03 06:30,3,420,420,419.75,419.75,7
20140701|2014-07-03 07:00,3,419.75,419.75,419.75,419.75,11
20140701|2014-07-03 07:30,3,419.5,419.75,419.5,419.75,21
20140701|2014-07-03 08:30,3,419.25,419.25,416.5,417.5,175
20140701|2014-07-03 09:00,3,417.75,418.25,417.25,418,66
20140701|2014-07-03 09:30,3,418,418.25,417.75,418,36
20140701|2014-07-03 10:00,3,418,418.25,417.75,418,84
20140701|2014-07-03 10:30,3,418.25,418.5,417.75,417.75,27
20140701|2014-07-03 11:00,3,418,418.5,417.5,418.5,18
20140701|2014-07-03 11:30,3,418.5,418.75,416.25,417.25,192
20140701|2014-07-07 08:30,7,412.25,413.25,409.75,410,562
20140701|2014-07-07 09:00,7,410.25,410.5,408.5,408.5,62
20140701|2014-07-07 09:30,7,409.75,409.75,407.5,407.5,61
20140701|2014-07-07 10:00,7,407.5,408.5,405.5,406.25,100
20140701|2014-07-07 10:30,7,406,406.25,405.5,405.5,78
20140701|2014-07-07 11:00,7,406,406.25,405.75,406,18
20140701|2014-07-07 11:30,7,406.5,407.25,406.5,407,47
20140701|2014-07-07 12:00,7,408.25,410.75,408.25,410.25,111
20140701|2014-07-07 12:30,7,409.75,410.25,409,409.5,42
20140701|2014-07-07 13:00,7,410,410.5,409,409.5,41
20140701|2014-07-07 19:00,8,410.5,410.5,410.5,410.5,7
20140701|2014-07-07 20:30,8,410.5,410.5,410.25,410.25,9
20140701|2014-07-08 01:30,8,409.5,409.5,409.5,409.5,4
20140701|2014-07-08 02:00,8,409.5,410,409.5,410,6
20140701|2014-07-08 04:00,8,410.25,410.25,410.25,410.25,4
20140701|2014-07-08 07:00,8,409.25,409.25,409.25,409.25,2
20140701|2014-07-08 07:30,8,409.5,409.75,409.5,409.75,5
20140701|2014-07-08 08:30,8,410,411,409,409.75,145
20140701|2014-07-08 09:00,8,409,409,407.5,408.5,182
20140701|2014-07-08 09:30,8,408.5,408.5,407.25,408.25,84
20140701|2014-07-08 10:00,8,409,409.25,408.25,409.25,83
20140701|2014-07-08 10:30,8,409.5,410,409.25,409.75,118
20140701|2014-07-08 11:00,8,410,410,409.75,410,60
20140701|2014-07-08 11:30,8,409.75,409.75,409.25,409.25,7
20140701|2014-07-08 12:00,8,409.75,409.75,408.25,408.75,43
20140701|2014-07-08 12:30,8,409,409,408,408,62
20140701|2014-07-08 13:00,8,408.5,409,407.75,409,37
20140701|2014-07-08 19:00,9,408.75,408.75,407.75,408,9
20140701|2014-07-08 20:00,9,408,408,408,408,5
20140701|2014-07-08 21:30,9,408,408,408,408,1
20140701|2014-07-08 22:00,9,408.25,408.25,408.25,408.25,2
20140701|2014-07-09 01:00,9,407.75,408,407.75,408,13
20140701|2014-07-09 01:30,9,408,408,408,408,5
20140701|2014-07-09 03:00,9,407.5,407.5,407.5,407.5,4
20140701|2014-07-09 04:00,9,407,407,407,407,1
20140701|2014-07-09 06:00,9,406.75,406.75,406.5,406.5,15
20140701|2014-07-09 06:30,9,406,406,406,406,2
20140701|2014-07-09 07:00,9,406.5,406.75,406.5,406.75,6
20140701|2014-07-09 07:30,9,407,407.25,407,407.25,14
20140701|2014-07-09 08:30,9,407.5,407.75,406.25,407.5,149
20140701|2014-07-09 09:00,9,407.5,407.5,406,406,85
20140701|2014-07-09 09:30,9,406,406.75,403.25,404,58
20140701|2014-07-09 10:00,9,404.25,404.5,403.5,403.5,50
20140701|2014-07-09 10:30,9,404,404,402.25,402.25,12
20140701|2014-07-09 11:00,9,402.5,402.5,401,401.5,66
20140701|2014-07-09 11:30,9,401,401.5,400.75,401.5,60
20140701|2014-07-09 12:00,9,401,403,401,403,76
20140701|2014-07-09 12:30,9,403,404.75,402.75,404.75,161
20140701|2014-07-09 13:00,9,404.75,405,404,404,141
20140701|2014-07-09 19:00,10,404,405,402.5,404,36
20140701|2014-07-09 19:30,10,404.25,404.25,404.25,404.25,4
20140701|2014-07-09 20:00,10,401.75,401.75,401,401,10
20140701|2014-07-09 21:00,10,401.25,401.25,401,401,10
20140701|2014-07-09 23:30,10,401,401,401,401,1
20140701|2014-07-10 00:00,10,401.5,401.5,401.5,401.5,1
20140701|2014-07-10 01:00,10,401,401,401,401,10
20140701|2014-07-10 03:00,10,402,402.5,402,402.5,3
20140701|2014-07-10 04:00,10,404,404,404,404,6
20140701|2014-07-10 04:30,10,406,406,406,406,1
20140701|2014-07-10 07:00,10,405.5,406,405.5,406,17
20140701|2014-07-10 08:30,10,405,406,404.5,404.5,23
20140701|2014-07-10 09:00,10,404,404.5,403.5,403.75,90
20140701|2014-07-10 09:30,10,403,403.25,401,401.5,67
20140701|2014-07-10 10:00,10,401,401,400.5,401,104
20140701|2014-07-10 10:30,10,401,401,400.5,401,66
20140701|2014-07-10 11:00,10,401,401.5,400,400,176
20140701|2014-07-10 11:30,10,399.5,401,399.25,400,37
20140701|2014-07-10 12:00,10,400,401.75,400,401,95
20140701|2014-07-10 12:30,10,401,401.75,401,401.75,83
20140701|2014-07-10 13:00,10,401,401.5,400,400.75,39
20140701|2014-07-10 19:00,11,400.5,400.5,400.5,400.5,15
20140701|2014-07-10 20:00,11,400.75,400.75,400.75,400.75,3
20140701|2014-07-11 02:30,11,402.5,402.5,402.5,402.5,5
20140701|2014-07-11 04:00,11,401.25,401.25,400.75,400.75,5
20140701|2014-07-11 06:00,11,402.75,402.75,402.75,402.75,1
20140701|2014-07-11 06:30,11,403.5,403.5,403.5,403.5,8
20140701|2014-07-11 07:00,11,403,403,402.5,402.5,6
20140701|2014-07-11 08:30,11,402.5,402.5,399.25,399.25,98
20140701|2014-07-11 09:00,11,399,400.25,399,400.25,40
20140701|2014-07-11 09:30,11,399,401,398,401,255
20140701|2014-07-11 10:00,11,401,402.5,401,402.5,117
20140701|2014-07-11 10:30,11,402.75,403.5,401.75,401.75,54
20140701|2014-07-11 11:00,11,400,403.5,397,402,77
20140701|2014-07-11 11:30,11,401,401.75,396.75,396.75,63
20140701|2014-07-11 12:00,11,396.75,396.75,395,395,154
20140701|2014-07-11 12:30,11,395.5,395.5,394.25,394.25,52
20140701|2014-07-11 13:00,11,394,401,394,398,84
20140701|2014-07-13 19:00,14,397.75,397.75,397.75,397.75,4
20140701|2014-07-13 19:30,14,396.5,398.5,396.5,398.5,4
20140701|2014-07-13 20:00,14,398.5,398.5,398.5,398.5,20
20140701|2014-07-13 22:30,14,402.25,402.25,402.25,402.25,3
20140701|2014-07-14 04:30,14,402.5,406.25,402.5,406.25,5
20140701|2014-07-14 07:00,14,407.75,408.75,407.75,408.75,10
20140701|2014-07-14 07:30,14,396.5,405.5,396.5,405.5,31
20140701|2014-07-14 08:30,14,399,403,398,398,82
20140701|2014-07-14 09:00,14,400.5,400.5,395.25,395.25,19
20140701|2014-07-14 09:30,14,395.5,398.5,393,398.5,21
20140701|2014-07-14 10:00,14,398.5,398.5,396.75,398,28
20140701|2014-07-14 10:30,14,397.25,399.25,394,399.25,27
20140701|2014-07-14 11:00,14,400,400,400,400,1
20140701|2014-07-14 11:30,14,392,392,390,390,4
20140901|2014-01-28 01:00,28,446.75,446.75,446.25,446.75,5
20140901|2014-01-28 02:30,28,446.5,446.75,446.5,446.75,2
20140901|2014-01-28 06:00,28,447,447,447,447,1
20140901|2014-01-28 07:00,28,446,446,446,446,6
20140901|2014-01-28 08:30,28,446.25,446.75,445.75,446.5,46
20140901|2014-01-28 09:00,28,446,446.25,445,445.75,55
20140901|2014-01-28 09:30,28,445.75,447.5,445.25,446.75,165
20140901|2014-01-28 10:00,28,447.25,447.25,446.75,447,31
20140901|2014-01-28 10:30,28,447,447,446.75,446.75,12
20140901|2014-01-28 11:00,28,446.75,447.25,446.75,447,57
20140901|2014-01-28 11:30,28,447,447,446.5,446.5,50
20140901|2014-01-28 12:00,28,446.5,446.5,446,446,73
20140901|2014-01-28 12:30,28,446,446.75,446,446.25,60
20140901|2014-01-28 13:00,28,446.5,446.5,445.5,445.5,121
20140901|2014-01-28 19:00,29,444.75,444.75,444.75,444.75,3
20140901|2014-01-28 21:30,29,445.5,445.5,445.5,445.5,4
20140901|2014-01-29 02:30,29,445.25,445.25,445.25,445.25,1
20140901|2014-01-29 06:30,29,444.75,444.75,444.75,444.75,1
20140901|2014-01-29 07:30,29,444.25,444.25,444,444,80
20140901|2014-01-29 08:30,29,444.25,445.75,443.5,445.5,48
20140901|2014-01-29 09:00,29,445.25,445.25,444.5,444.5,80
20140901|2014-01-29 09:30,29,444.5,444.75,443.25,444,142
20140901|2014-01-29 10:00,29,443.75,444,442.5,442.5,309
20140901|2014-01-29 10:30,29,442.5,443.75,441.75,443.75,207
20140901|2014-01-29 11:00,29,443.75,445,443.75,445,265
20140901|2014-01-29 11:30,29,445,445,443.75,443.75,98
20140901|2014-01-29 12:00,29,443.75,443.75,441.5,441.5,95
20140901|2014-01-29 12:30,29,441.5,442.5,441.25,442.5,162
20140901|2014-01-29 13:00,29,442.5,443,441.5,442.25,314
20140901|2014-01-29 19:00,30,442.75,442.75,442.75,442.75,2
20140901|2014-01-29 20:30,30,442.25,442.25,442.25,442.25,6
20140901|2014-01-29 22:30,30,442.25,442.25,442.25,442.25,2
20140901|2014-01-30 03:00,30,443,443,443,443,1
20140901|2014-01-30 05:30,30,443.25,443.25,443,443,5
20140901|2014-01-30 07:30,30,444,445.25,443.75,445,30
20140901|2014-01-30 08:30,30,445,445.5,443,443.5,96
20140901|2014-01-30 09:00,30,443.5,445.25,443.25,445,131
20140901|2014-01-30 09:30,30,445,447.75,445,446.75,244
20140901|2014-01-30 10:00,30,446.5,447.75,446.25,446.75,366
20140901|2014-01-30 10:30,30,446.75,448,446.5,446.5,348
20140901|2014-01-30 11:00,30,446.5,447,446.25,446.5,101
20140901|2014-01-30 11:30,30,446.25,446.5,445.25,445.75,41
20140901|2014-01-30 12:00,30,445.75,446,445.75,445.75,23
20140901|2014-01-30 12:30,30,446,446.75,445.75,446.5,146
20140901|2014-01-30 13:00,30,446.25,446.25,445.25,445.5,155
20140901|2014-01-30 19:00,31,445,445,445,445,2
20140901|2014-01-31 03:00,31,445,445,445,445,2
20140901|2014-01-31 05:30,31,444.75,444.75,444.5,444.5,23
20140901|2014-01-31 06:30,31,444.75,444.75,444.75,444.75,1
20140901|2014-01-31 07:30,31,443.75,443.75,443.75,443.75,1
20140901|2014-01-31 08:30,31,443.75,444.75,443.5,444,164
20140901|2014-01-31 09:00,31,444,444.75,443.25,444.5,548
20140901|2014-01-31 09:30,31,444.5,444.5,443.75,444,40
20140901|2014-01-31 10:00,31,443.75,445,443.75,445,94
20140901|2014-01-31 10:30,31,445,445.25,444.5,445.25,48
20140901|2014-01-31 11:00,31,445,446.5,445,446.25,38
20140901|2014-01-31 11:30,31,446.25,446.5,446,446,47
20140901|2014-01-31 12:00,31,446.25,446.25,444.75,444.75,114
20140901|2014-01-31 12:30,31,444.75,445,444.25,444.25,76
20140901|2014-01-31 13:00,31,444.75,446.75,444.5,446.5,173
20140901|2014-02-02 19:00,3,445.75,447.5,445.75,447.5,11
20140901|2014-02-02 19:30,3,445.75,445.75,445.75,445.75,2
20140901|2014-02-03 00:00,3,446.5,446.5,446.5,446.5,4
20140901|2014-02-03 01:30,3,446,446,446,446,3
20140901|2014-02-03 02:00,3,446,446,446,446,3
20140901|2014-02-03 03:30,3,447.25,447.25,447,447,2
20140901|2014-02-03 05:00,3,447.5,447.75,447.5,447.75,2
20140901|2014-02-03 06:00,3,447.5,447.5,447.5,447.5,1
20140901|2014-02-03 06:30,3,447.75,448,447.75,448,100
20140901|2014-02-03 07:30,3,448,448,447.75,448,6
20140901|2014-02-03 08:30,3,448.5,449.75,448,449,157
20140901|2014-02-03 09:00,3,448.75,449.25,448.5,449.25,86
20140901|2014-02-03 09:30,3,449.5,451.5,449.25,451.25,422
20140901|2014-02-03 10:00,3,451.25,451.5,450.5,450.75,195
20140901|2014-02-03 10:30,3,450.75,451,450,450,566
20140901|2014-02-03 11:00,3,450,450.5,449.75,450.5,67
20140901|2014-02-03 11:30,3,450.25,450.25,449.25,449.75,312
20140901|2014-02-03 12:00,3,449.75,450,449,449,103
20140901|2014-02-03 12:30,3,448.75,449,448.5,448.75,81
20140901|2014-02-03 13:00,3,448.75,449.5,448,449,145
20140901|2014-02-03 19:00,4,448.5,449,448.5,448.75,17
20140901|2014-02-04 02:00,4,448.75,448.75,448.75,448.75,2
20140901|2014-02-04 02:30,4,448.5,448.5,448.5,448.5,6
20140901|2014-02-04 04:00,4,448.75,448.75,448.75,448.75,1
20140901|2014-02-04 06:30,4,450,450,449.75,450,54
20140901|2014-02-04 07:00,4,450.25,450.75,450.25,450.75,9
20140901|2014-02-04 07:30,4,451,451,451,451,2
20140901|2014-02-04 08:30,4,451,452,450.5,451.75,253
20140901|2014-02-04 09:00,4,451.75,452.5,451.75,452.5,272
20140901|2014-02-04 09:30,4,452.25,453.25,451.75,453.25,482
20140901|2014-02-04 10:00,4,453,453.25,452.25,452.75,170
20140901|2014-02-04 10:30,4,452.75,455,452.75,455,372
20140901|2014-02-04 11:00,4,454.75,455,452.75,453.5,123
20140901|2014-02-04 11:30,4,453.75,454.75,453.25,453.5,222
20140901|2014-02-04 12:00,4,453.5,454.5,453.5,454.25,236
20140901|2014-02-04 12:30,4,454.25,455,454,454.25,174
20140901|2014-02-04 13:00,4,454.25,455.75,454.25,455.25,311
20140901|2014-02-04 19:00,5,454.5,454.5,454.25,454.25,14
20140901|2014-02-04 20:00,5,455,455,455,455,1
20140901|2014-02-04 21:00,5,455,455,455,455,3
20140901|2014-02-05 02:30,5,455,455,455,455,2
20140901|2014-02-05 03:00,5,455,455,455,455,6
20140901|2014-02-05 03:30,5,454.75,454.75,454.75,454.75,1
20140901|2014-02-05 04:00,5,453.5,453.5,453.25,453.25,13
20140901|2014-02-05 05:00,5,453.25,453.25,452.75,452.75,5
20140901|2014-02-05 05:30,5,453,453.25,453,453.25,2
20140901|2014-02-05 06:00,5,453.25,453.25,453.25,453.25,5
20140901|2014-02-05 06:30,5,453.25,453.25,453,453,2
20140901|2014-02-05 07:00,5,453.5,453.5,453.5,453.5,12
20140901|2014-02-05 07:30,5,453,453.25,453,453.25,6
20140901|2014-02-05 08:30,5,454.5,455,453.5,453.75,45
20140901|2014-02-05 09:00,5,453.5,453.75,453.25,453.75,167
20140901|2014-02-05 09:30,5,453.75,454.25,452.75,453.75,321
20140901|2014-02-05 10:00,5,454,454.5,453,453.75,235
20140901|2014-02-05 10:30,5,453.75,454,453,453.5,310
20140901|2014-02-05 11:00,5,453.5,453.5,451.75,452,320
20140901|2014-02-05 11:30,5,452.25,452.5,451.75,452.25,71
20140901|2014-02-05 12:00,5,453,453.75,453,453.75,59
20140901|2014-02-05 12:30,5,453.75,454.5,453.75,454.25,255
20140901|2014-02-05 13:00,5,454.25,454.5,453.25,453.5,136
20140901|2014-02-05 19:00,6,453.25,453.25,452.75,453,24
20140901|2014-02-05 19:30,6,453,453,453,453,1
20140901|2014-02-05 21:00,6,454,454,454,454,6
20140901|2014-02-05 22:00,6,454.5,454.5,454.5,454.5,5
20140901|2014-02-05 23:00,6,454.25,454.25,454.25,454.25,10
20140901|2014-02-06 00:00,6,454.25,454.25,454.25,454.25,1
20140901|2014-02-06 01:30,6,454,454,454,454,2
20140901|2014-02-06 02:30,6,454.5,454.5,454.25,454.25,6
20140901|2014-02-06 05:00,6,455,455.25,455,455.25,32
20140901|2014-02-06 06:30,6,455.5,455.5,455.5,455.5,1
20140901|2014-02-06 07:00,6,455.5,456,455.25,456,34
20140901|2014-02-06 07:30,6,455.75,456.75,455.75,456.5,82
20140901|2014-02-06 08:30,6,456,457.25,455.5,455.75,352
20140901|2014-02-06 09:00,6,455.75,455.75,454.75,455.75,107
20140901|2014-02-06 09:30,6,455.75,456.75,454.25,454.25,288
20140901|2014-02-06 10:00,6,454.25,454.5,452.75,453.5,154
20140901|2014-02-06 10:30,6,453.5,455.5,452.5,454.5,221
20140901|2014-02-06 11:00,6,454.5,454.75,454.25,454.75,47
20140901|2014-02-06 11:30,6,454.5,455,453.5,453.75,84
20140901|2014-02-06 12:00,6,454.25,455,453.75,454.75,178
20140901|2014-02-06 12:30,6,454.5,455.25,454.5,454.5,74
20140901|2014-02-06 13:00,6,454.5,455.75,454.25,454.75,192
20140901|2014-02-06 19:00,7,454.5,454.5,454,454,36
20140901|2014-02-06 20:00,7,453.75,453.75,453.5,453.75,10
20140901|2014-02-06 23:30,7,453,453,453,453,1
20140901|2014-02-07 00:00,7,453.25,453.25,453,453,3
20140901|2014-02-07 02:00,7,452.5,452.5,452.5,452.5,6
20140901|2014-02-07 02:30,7,452.25,452.25,452.25,452.25,6
20140901|2014-02-07 03:30,7,453.25,453.25,453.25,453.25,1
20140901|2014-02-07 04:30,7,453.5,453.5,453.5,453.5,1
20140901|2014-02-07 05:30,7,453.25,453.25,453.25,453.25,12
20140901|2014-02-07 06:30,7,454,454,454,454,6
20140901|2014-02-07 07:00,7,454.5,454.5,454.25,454.25,5
20140901|2014-02-07 07:30,7,454.5,454.5,454.25,454.25,29
20140901|2014-02-07 08:30,7,454,455.25,452.75,453,186
20140901|2014-02-07 09:00,7,453.25,454.75,452.75,454.5,123
20140901|2014-02-07 09:30,7,454.25,455.75,454,455.5,208
20140901|2014-02-07 10:00,7,456,456,455.25,455.75,24
20140901|2014-02-07 10:30,7,455.75,456.5,455.75,456.5,78
20140901|2014-02-07 11:00,7,456.75,456.75,456.25,456.25,36
20140901|2014-02-07 11:30,7,456.25,456.75,456,456,68
20140901|2014-02-07 12:00,7,456.25,456.75,455.5,455.5,54
20140901|2014-02-07 12:30,7,456,456.5,456,456,71
20140901|2014-02-07 13:00,7,456.5,457.5,456.5,457,301
20140901|2014-02-09 19:00,10,455.75,455.75,453.75,454,87
20140901|2014-02-09 20:00,10,455,455,454.75,454.75,5
20140901|2014-02-09 20:30,10,455,455,454.75,454.75,5
20140901|2014-02-09 21:00,10,454,454,454,454,6
20140901|2014-02-10 01:00,10,454.5,454.5,454.5,454.5,1
20140901|2014-02-10 02:30,10,453.75,453.75,453.75,453.75,2
20140901|2014-02-10 03:30,10,453.5,453.5,453.25,453.5,5
20140901|2014-02-10 04:00,10,453.75,453.75,453.75,453.75,5
20140901|2014-02-10 04:30,10,454.25,454.25,454.25,454.25,6
20140901|2014-02-10 05:30,10,455,455.5,455,455.5,5
20140901|2014-02-10 06:00,10,454.75,454.75,454.75,454.75,2
20140901|2014-02-10 07:00,10,455,455.25,455,455.25,22
20140901|2014-02-10 07:30,10,455,455.25,455,455.25,51
20140901|2014-02-10 08:30,10,455,457.25,455,456.25,178
20140901|2014-02-10 09:00,10,456.25,456.75,455.5,456.75,84
20140901|2014-02-10 09:30,10,456.5,457.5,456,457.25,97
20140901|2014-02-10 10:00,10,456.75,457,456.5,456.75,166
20140901|2014-02-10 10:30,10,456.75,458.5,456.75,458.5,280
20140901|2014-02-10 11:00,10,459,461,456,457.25,513
20140901|2014-02-10 11:30,10,457.5,458.5,456.75,458.25,62
20140901|2014-02-10 12:00,10,458.5,459,457.5,458,90
20140901|2014-02-10 12:30,10,457.75,458,453.25,454,229
20140901|2014-02-10 13:00,10,454.25,457,454.25,456.25,733
20140901|2014-02-10 19:00,11,455.75,455.75,455.75,455.75,2
20140901|2014-02-10 19:30,11,455.25,455.25,455.25,455.25,1
20140901|2014-02-10 21:00,11,455.25,455.25,455.25,455.25,2
20140901|2014-02-11 01:00,11,455.75,455.75,455.75,455.75,2
20140901|2014-02-11 02:00,11,456,456,455.75,455.75,4
20140901|2014-02-11 03:30,11,455.5,455.75,455.5,455.5,4
20140901|2014-02-11 04:00,11,455,455,455,455,63
20140901|2014-02-11 05:30,11,456,457.25,456,457.25,21
20140901|2014-02-11 07:00,11,455.75,455.75,455,455,51
20140901|2014-02-11 07:30,11,454.5,455,454.5,455,24
20140901|2014-02-11 08:30,11,454.75,456,453.75,454.25,116
20140901|2014-02-11 09:00,11,454.25,454.25,452,452,135
20140901|2014-02-11 09:30,11,451.5,452.5,450,452.5,264
20140901|2014-02-11 10:00,11,453.25,454.25,452.5,452.5,93
20140901|2014-02-11 10:30,11,452.5,452.75,451,451.25,238
20140901|2014-02-11 11:00,11,451.25,452.75,451.25,452.75,37
20140901|2014-02-11 11:30,11,452.75,453,452,452.25,34
20140901|2014-02-11 12:00,11,452.5,453,452.5,453,115
20140901|2014-02-11 12:30,11,453.25,453.5,453,453,53
20140901|2014-02-11 13:00,11,452,454,452,453.25,253
20140901|2014-02-11 19:00,12,453.25,453.25,453.25,453.25,2
20140901|2014-02-11 19:30,12,453.25,453.25,453.25,453.25,1
20140901|2014-02-11 21:00,12,453.5,453.5,453.25,453.5,3
20140901|2014-02-11 22:00,12,453,453,453,453,5
20140901|2014-02-11 22:30,12,452.75,452.75,452.5,452.5,78
20140901|2014-02-11 23:30,12,453.25,453.25,453,453,7
20140901|2014-02-12 00:30,12,453.25,453.25,453.25,453.25,2
20140901|2014-02-12 01:00,12,453,453,453,453,1
20140901|2014-02-12 02:00,12,453.25,453.25,453.25,453.25,2
20140901|2014-02-12 02:30,12,453,453,453,453,1
20140901|2014-02-12 04:30,12,452.5,452.5,452.5,452.5,1
20140901|2014-02-12 05:30,12,452,452,451.75,451.75,11
20140901|2014-02-12 06:00,12,452.25,452.25,452.25,452.25,22
20140901|2014-02-12 06:30,12,452.25,452.25,452.25,452.25,3
20140901|2014-02-12 07:00,12,451.75,451.75,451.5,451.75,9
20140901|2014-02-12 07:30,12,451.75,451.75,451.75,451.75,60
20140901|2014-02-12 08:30,12,451.75,452.75,451.5,452,223
20140901|2014-02-12 09:00,12,452,452.5,451.25,451.5,140
20140901|2014-02-12 09:30,12,451.5,456.75,451.5,455.5,926
20140901|2014-02-12 10:00,12,455.75,456,455,455,53
20140901|2014-02-12 10:30,12,455,455,453,453.25,108
20140901|2014-02-12 11:00,12,452.5,452.5,451.75,452,107
20140901|2014-02-12 11:30,12,452,453.25,451.75,453.25,85
20140901|2014-02-12 12:00,12,453.25,453.5,452.5,453.5,203
20140901|2014-02-12 12:30,12,453.5,453.75,453.25,453.25,232
20140901|2014-02-12 13:00,12,452.75,454.25,452.75,453.5,260
20140901|2014-02-12 19:00,13,453,453.75,453,453.75,6
20140901|2014-02-13 00:30,13,453.75,453.75,453.75,453.75,10
20140901|2014-02-13 01:00,13,453.75,453.75,453.75,453.75,12
20140901|2014-02-13 03:30,13,454,454,454,454,1
20140901|2014-02-13 04:00,13,453.75,453.75,453.5,453.5,40
20140901|2014-02-13 04:30,13,454,454.25,454,454.25,2
20140901|2014-02-13 06:00,13,454.75,454.75,454.75,454.75,1
20140901|2014-02-13 06:30,13,454.5,454.75,454.5,454.75,11
20140901|2014-02-13 07:00,13,454.25,454.5,454.25,454.5,14
20140901|2014-02-13 07:30,13,454.75,454.75,453.5,454.25,19
20140901|2014-02-13 08:30,13,454.5,455.25,452.5,453.25,203
20140901|2014-02-13 09:00,13,453,453.5,452.5,453.5,55
20140901|2014-02-13 09:30,13,453.75,454.75,453.25,453.5,68
20140901|2014-02-13 10:00,13,453.5,453.5,452,452.25,80
20140901|2014-02-13 10:30,13,452.25,452.25,451.75,451.75,49
20140901|2014-02-13 11:00,13,451.75,452.25,451.75,451.75,14
20140901|2014-02-13 11:30,13,451.5,452,451.5,451.75,138
20140901|2014-02-13 12:00,13,452.25,453,451.25,451.5,406
20140901|2014-02-13 12:30,13,451.25,451.5,450.5,451,1408
20140901|2014-02-13 13:00,13,451,452.5,451,452.25,501
20140901|2014-02-13 19:00,14,452.25,452.5,452,452.5,46
20140901|2014-02-13 20:00,14,453,453,452.75,453,9
20140901|2014-02-13 20:30,14,453.25,453.25,453.25,453.25,4
20140901|2014-02-14 01:30,14,452.5,452.5,452.5,452.5,1
20140901|2014-02-14 03:30,14,453.5,453.5,453.5,453.5,2
20140901|2014-02-14 04:30,14,453,453,452.75,453,9
20140901|2014-02-14 05:30,14,453.5,455,453.5,455,7
20140901|2014-02-14 06:00,14,455,455,454.75,454.75,7
20140901|2014-02-14 06:30,14,454.5,454.5,453.75,453.75,14
20140901|2014-02-14 07:00,14,453.5,453.5,453.25,453.5,5
20140901|2014-02-14 07:30,14,453.25,454,453.25,454,13
20140901|2014-02-14 08:30,14,453.5,454.25,450,452,339
20140901|2014-02-14 09:00,14,451.75,452.75,451.75,452.75,38
20140901|2014-02-14 09:30,14,452,452.75,451.5,452.25,386
20140901|2014-02-14 10:00,14,452,452.25,452,452.25,21
20140901|2014-02-14 10:30,14,452.25,454.5,452,454.5,64
20140901|2014-02-14 11:00,14,454.5,455,453.5,453.75,424
20140901|2014-02-14 11:30,14,454,455.25,453.75,454.75,70
20140901|2014-02-14 12:00,14,455,455.25,454.5,454.5,76
20140901|2014-02-14 12:30,14,454.75,454.75,454.25,454.75,98
20140901|2014-02-14 13:00,14,455,456.75,454.75,456.5,340
20140901|2014-02-17 19:00,18,455.5,456.25,455.25,456.25,79
20140901|2014-02-17 19:30,18,456.5,457,456.5,457,47
20140901|2014-02-17 20:30,18,457.5,457.5,457.5,457.5,7
20140901|2014-02-17 21:30,18,457.75,457.75,457.75,457.75,6
20140901|2014-02-17 22:00,18,458,458,458,458,1
20140901|2014-02-18 00:00,18,457.5,457.5,457.25,457.25,14
20140901|2014-02-18 00:30,18,457.5,457.5,457.5,457.5,2
20140901|2014-02-18 01:00,18,457.5,457.5,457.5,457.5,2
20140901|2014-02-18 01:30,18,457.5,457.75,457.5,457.75,2
20140901|2014-02-18 02:00,18,457.5,457.5,457.5,457.5,3
20140901|2014-02-18 02:30,18,457.25,457.25,457.25,457.25,1
20140901|2014-02-18 03:00,18,457.5,457.5,457.5,457.5,3
20140901|2014-02-18 04:00,18,457.5,457.5,457.5,457.5,1
20140901|2014-02-18 04:30,18,457.5,458,457.5,458,9
20140901|2014-02-18 05:00,18,458.25,458.5,458.25,458.5,15
20140901|2014-02-18 06:00,18,458.25,458.25,458.25,458.25,1
20140901|2014-02-18 06:30,18,458,458,457.75,458,36
20140901|2014-02-18 07:00,18,458,458.25,457.5,457.5,47
20140901|2014-02-18 07:30,18,458,458,458,458,10
20140901|2014-02-18 08:30,18,457.5,458,456.75,458,251
20140901|2014-02-18 09:00,18,457.75,458.75,456.75,458.5,303
20140901|2014-02-18 09:30,18,459,459.75,458.5,459.5,118
20140901|2014-02-18 10:00,18,459.25,460,458.75,459.25,228
20140901|2014-02-18 10:30,18,459.25,459.5,458.75,459,181
20140901|2014-02-18 11:00,18,459,459.25,458.75,459.25,134
20140901|2014-02-18 11:30,18,459,459.5,458.5,459.25,232
20140901|2014-02-18 12:00,18,459.25,460,459,459.5,397
20140901|2014-02-18 12:30,18,459.75,460.25,459.5,460,403
20140901|2014-02-18 13:00,18,460,461,459.5,461,359
20140901|2014-02-18 19:00,19,460,460,460,460,32
20140901|2014-02-18 19:30,19,460,460,459.75,460,11
20140901|2014-02-18 20:00,19,459.75,460,459.75,460,5
20140901|2014-02-18 22:30,19,460.25,460.25,460.25,460.25,9
20140901|2014-02-18 23:00,19,460.25,460.25,460.25,460.25,2
20140901|2014-02-18 23:30,19,460.5,460.5,460.5,460.5,2
20140901|2014-02-19 00:00,19,460.5,460.5,460.5,460.5,10
20140901|2014-02-19 02:30,19,460.5,460.5,460.5,460.5,1
20140901|2014-02-19 03:00,19,460.25,460.25,460.25,460.25,1
20140901|2014-02-19 04:30,19,460.5,460.5,460.5,460.5,6
20140901|2014-02-19 05:00,19,460.5,460.5,460.5,460.5,1
20140901|2014-02-19 05:30,19,460.5,460.5,460.5,460.5,2
20140901|2014-02-19 06:00,19,460.5,460.75,460.25,460.5,62
20140901|2014-02-19 06:30,19,460.5,460.75,460.5,460.75,16
20140901|2014-02-19 07:00,19,460.75,461,460.75,461,47
20140901|2014-02-19 07:30,19,460.5,460.75,460.5,460.5,6
20140901|2014-02-19 08:30,19,460.25,461.75,460.25,461,461
20140901|2014-02-19 09:00,19,461.25,461.25,460,461,116
20140901|2014-02-19 09:30,19,460.75,461.75,460.75,461.75,183
20140901|2014-02-19 10:00,19,461.75,462,461.25,461.5,114
20140901|2014-02-19 10:30,19,461.25,461.75,461.25,461.75,195
20140901|2014-02-19 11:00,19,461.5,461.75,461,461.75,359
20140901|2014-02-19 11:30,19,461.75,464.25,461.75,463.75,474
20140901|2014-02-19 12:00,19,463.75,464.25,463.5,463.5,244
20140901|2014-02-19 12:30,19,463.75,465,463.75,465,472
20140901|2014-02-19 13:00,19,465,465.75,464.5,465.75,276
20140901|2014-02-19 19:00,20,464.5,464.75,464.25,464.75,27
20140901|2014-02-19 19:30,20,464.75,464.75,464.5,464.5,6
20140901|2014-02-19 20:30,20,465,465,465,465,17
20140901|2014-02-19 21:00,20,465,465.25,465,465.25,19
20140901|2014-02-19 22:00,20,464.75,464.75,464.75,464.75,4
20140901|2014-02-20 02:00,20,465.25,465.25,465.25,465.25,40
20140901|2014-02-20 02:30,20,465.25,465.5,465.25,465.5,38
20140901|2014-02-20 03:30,20,465.25,465.25,465.25,465.25,29
20140901|2014-02-20 04:00,20,465.25,465.25,465,465,22
20140901|2014-02-20 04:30,20,465,465,464.25,464.25,26
20140901|2014-02-20 05:00,20,463.75,463.75,463.25,463.25,10
20140901|2014-02-20 05:30,20,463.5,463.5,463.5,463.5,1
20140901|2014-02-20 06:30,20,463.5,463.75,463.5,463.75,81
20140901|2014-02-20 07:00,20,463.5,463.75,463.5,463.75,65
20140901|2014-02-20 07:30,20,463.5,463.75,463.25,463.25,102
20140901|2014-02-20 08:30,20,463.5,465.5,463.25,463.75,433
20140901|2014-02-20 09:00,20,463.75,464.25,463,463.25,494
20140901|2014-02-20 09:30,20,463.75,466,463.75,465.75,218
20140901|2014-02-20 10:00,20,465.75,465.75,464.5,465.5,120
20140901|2014-02-20 10:30,20,465.5,465.75,464.5,464.75,94
20140901|2014-02-20 11:00,20,465,465,464.5,464.5,71
20140901|2014-02-20 11:30,20,464,465.5,463.75,465.5,117
20140901|2014-02-20 12:00,20,465.25,465.75,465,465.75,75
20140901|2014-02-20 12:30,20,465.5,466,465,465.75,137
20140901|2014-02-20 13:00,20,465.5,466.75,465.25,466.5,266
20140901|2014-02-20 19:00,21,466,466.5,466,466.25,44
20140901|2014-02-20 19:30,21,466.5,466.5,466.25,466.25,16
20140901|2014-02-20 20:30,21,466.25,466.25,466.25,466.25,2
20140901|2014-02-20 21:00,21,466.25,466.25,466.25,466.25,35
20140901|2014-02-20 22:00,21,466,466,466,466,2
20140901|2014-02-20 23:00,21,466.25,466.25,466.25,466.25,2
20140901|2014-02-20 23:30,21,466.25,466.25,466.25,466.25,2
20140901|2014-02-21 00:00,21,466,466,466,466,2
20140901|2014-02-21 00:30,21,465.75,465.75,465.75,465.75,2
20140901|2014-02-21 02:00,21,466.25,466.5,466,466.5,4
20140901|2014-02-21 02:30,21,466.5,466.5,465.75,465.75,48
20140901|2014-02-21 03:30,21,465.75,465.75,465.5,465.5,36
20140901|2014-02-21 04:30,21,466.25,466.5,466.25,466.5,2
20140901|2014-02-21 05:00,21,466.75,466.75,466.75,466.75,16
20140901|2014-02-21 06:00,21,466.5,466.5,465.25,465.5,72
20140901|2014-02-21 06:30,21,465,465,464.75,464.75,10
20140901|2014-02-21 07:00,21,464.75,466.25,464.75,465.75,20
20140901|2014-02-21 07:30,21,465.5,465.5,464.25,464.5,117
20140901|2014-02-21 08:30,21,464.25,464.75,462.5,464.5,454
20140901|2014-02-21 09:00,21,464.75,464.75,459.75,460.5,977
20140901|2014-02-21 09:30,21,460.75,462,459.75,462,716
20140901|2014-02-21 10:00,21,462.25,462.5,461,461,442
20140901|2014-02-21 10:30,21,461,463.75,461,463.5,133
20140901|2014-02-21 11:00,21,463.5,464,463.5,464,98
20140901|2014-02-21 11:30,21,464,464.25,463.25,463.5,159
20140901|2014-02-21 12:00,21,463.5,463.75,462.5,462.75,135
20140901|2014-02-21 12:30,21,462.75,463.5,462.5,463.25,142
20140901|2014-02-21 13:00,21,463,463.25,461,461.25,385
20140901|2014-02-23 19:00,24,460.75,461,459.75,461,54
20140901|2014-02-23 19:30,24,461.5,461.5,461.5,461.5,10
20140901|2014-02-23 20:00,24,461,461,461,461,1
20140901|2014-02-23 20:30,24,461.25,461.25,461,461,6
20140901|2014-02-23 21:00,24,461.25,461.25,461.25,461.25,2
20140901|2014-02-23 23:30,24,461.5,461.75,461.5,461.75,11
20140901|2014-02-24 00:30,24,461.75,461.75,461.75,461.75,1
20140901|2014-02-24 01:00,24,461.75,461.75,461.75,461.75,3
20140901|2014-02-24 01:30,24,461.75,461.75,461.75,461.75,1
20140901|2014-02-24 02:00,24,461.5,461.5,461.25,461.25,50
20140901|2014-02-24 02:30,24,461.5,462,461.5,462,3
20140901|2014-02-24 03:00,24,461.25,461.25,460.75,460.75,52
20140901|2014-02-24 03:30,24,460.75,460.75,460.5,460.5,5
20140901|2014-02-24 04:00,24,460,460,458.5,458.5,28
20140901|2014-02-24 04:30,24,458.5,458.5,458,458,23
20140901|2014-02-24 05:00,24,458.5,458.75,458.5,458.75,6
20140901|2014-02-24 05:30,24,458.75,458.75,458.25,458.75,31
20140901|2014-02-24 06:00,24,459,459,459,459,4
20140901|2014-02-24 06:30,24,459,459.25,459,459,3
20140901|2014-02-24 07:00,24,459.25,459.25,458.75,459,134
20140901|2014-02-24 07:30,24,459,459.25,458.75,459.25,45
20140901|2014-02-24 08:30,24,458.75,459,456.75,457.25,463
20140901|2014-02-24 09:00,24,457.5,458.75,456.75,458.25,171
20140901|2014-02-24 09:30,24,458.5,459.25,458.25,458.5,130
20140901|2014-02-24 10:00,24,458.5,460,458,460,184
20140901|2014-02-24 10:30,24,460,460.75,459.75,459.75,307
20140901|2014-02-24 11:00,24,460,460.5,458.75,459,97
20140901|2014-02-24 11:30,24,459,460.25,458.5,460.25,261
20140901|2014-02-24 12:00,24,460,460.75,459.75,460.75,246
20140901|2014-02-24 12:30,24,460.5,460.5,460,460.5,44
20140901|2014-02-24 13:00,24,460.75,462.25,460.5,462,257
20140901|2014-02-24 19:00,25,462,462,461,461,16
20140901|2014-02-24 20:30,25,460.5,460.5,460.5,460.5,3
20140901|2014-02-24 23:30,25,461,461,460.75,460.75,16
20140901|2014-02-25 00:00,25,461.25,461.25,461.25,461.25,2
20140901|2014-02-25 01:00,25,461.5,461.75,461.5,461.75,13
20140901|2014-02-25 01:30,25,461.75,461.75,461.5,461.5,10
20140901|2014-02-25 04:30,25,460.75,460.75,460.75,460.75,2
20140901|2014-02-25 05:00,25,461,461,461,461,1
20140901|2014-02-25 05:30,25,461,461.5,461,461.5,7
20140901|2014-02-25 06:00,25,461.25,461.5,461.25,461.5,11
20140901|2014-02-25 06:30,25,461.75,461.75,461.5,461.5,21
20140901|2014-02-25 07:00,25,461.5,461.75,461.5,461.75,16
20140901|2014-02-25 07:30,25,461.75,461.75,461.75,461.75,1
20140901|2014-02-25 08:30,25,461.5,461.75,458.5,459.25,341
20140901|2014-02-25 09:00,25,459.5,459.5,458.25,459,232
20140901|2014-02-25 09:30,25,459.5,460.5,458.25,460.5,291
20140901|2014-02-25 10:00,25,460.25,460.5,459.75,460,41
20140901|2014-02-25 10:30,25,460.5,461.25,460.25,461.25,85
20140901|2014-02-25 11:00,25,461.25,462.25,460.75,462,78
20140901|2014-02-25 11:30,25,462.25,463.5,462,463,448
20140901|2014-02-25 12:00,25,463,463.5,462.75,463.5,214
20140901|2014-02-25 12:30,25,463.25,463.25,462.5,462.5,272
20140901|2014-02-25 13:00,25,462.5,465.5,462.25,464.75,370
20140901|2014-02-25 19:00,26,464.25,464.75,463.5,464.5,35
20140901|2014-02-25 19:30,26,464.25,464.25,464.25,464.25,11
20140901|2014-02-25 21:30,26,464.75,464.75,464.75,464.75,3
20140901|2014-02-25 23:30,26,465,465,465,465,2
20140901|2014-02-26 00:30,26,464.5,464.5,464.25,464.25,10
20140901|2014-02-26 01:30,26,464.25,464.25,464.25,464.25,11
20140901|2014-02-26 02:00,26,464.25,464.25,464.25,464.25,2
20140901|2014-02-26 04:00,26,464.25,464.5,464.25,464.5,3
20140901|2014-02-26 05:00,26,464.25,464.25,464.25,464.25,2
20140901|2014-02-26 06:00,26,464.5,464.5,464.5,464.5,9
20140901|2014-02-26 06:30,26,464.5,464.5,464.5,464.5,10
20140901|2014-02-26 07:00,26,464.5,464.5,464.5,464.5,1
20140901|2014-02-26 07:30,26,464.25,464.5,464,464.5,18
20140901|2014-02-26 08:30,26,464,466.5,464,466.25,573
20140901|2014-02-26 09:00,26,466,466.25,465.5,466.25,216
20140901|2014-02-26 09:30,26,466.5,467.75,466,466,844
20140901|2014-02-26 10:00,26,466,466,464.75,465.75,345
20140901|2014-02-26 10:30,26,465.25,466,464.75,465.25,273
20140901|2014-02-26 11:00,26,465.25,465.5,464.75,464.75,333
20140901|2014-02-26 11:30,26,465,466,464.75,465.25,1033
20140901|2014-02-26 12:00,26,465.25,465.25,464.75,465,699
20140901|2014-02-26 12:30,26,465,466.5,464.75,466,595
20140901|2014-02-26 13:00,26,465.75,465.75,461.5,461.5,4286
20140901|2014-02-26 19:00,27,462.75,462.75,460.5,460.5,227
20140901|2014-02-26 19:30,27,461,461.25,461,461.25,2
20140901|2014-02-26 20:00,27,461.5,461.5,461.5,461.5,5
20140901|2014-02-26 21:00,27,461.25,461.25,460.5,460.75,14
20140901|2014-02-26 21:30,27,460.75,461.25,460.75,461.25,5
20140901|2014-02-26 22:30,27,461.25,461.25,461.25,461.25,1
20140901|2014-02-26 23:00,27,461.25,461.25,461.25,461.25,5
20140901|2014-02-27 01:30,27,461,461,461,461,4
20140901|2014-02-27 02:00,27,461,461,461,461,1
20140901|2014-02-27 02:30,27,460.75,460.75,460,460,23
20140901|2014-02-27 03:00,27,460.25,460.75,460.25,460.75,6
20140901|2014-02-27 03:30,27,460.75,460.75,460.75,460.75,10
20140901|2014-02-27 04:00,27,460.75,460.75,460.75,460.75,3
20140901|2014-02-27 04:30,27,461.25,461.25,461.25,461.25,10
20140901|2014-02-27 05:00,27,461.25,461.25,461.25,461.25,6
20140901|2014-02-27 05:30,27,461.25,461.25,461.25,461.25,1
20140901|2014-02-27 06:30,27,461.25,461.5,461,461.5,47
20140901|2014-02-27 07:00,27,461.25,461.5,459.25,459.75,145
20140901|2014-02-27 07:30,27,459.75,460,459.5,459.75,53
20140901|2014-02-27 08:30,27,460.5,464.25,459.25,460.75,744
20140901|2014-02-27 09:00,27,460.75,463.75,460.75,463.25,406
20140901|2014-02-27 09:30,27,463.25,464.25,462.75,463,145
20140901|2014-02-27 10:00,27,463.25,464,462.75,463,141
20140901|2014-02-27 10:30,27,463.25,463.5,462.5,462.5,226
20140901|2014-02-27 11:00,27,462.5,463.5,461.25,461.5,237
20140901|2014-02-27 11:30,27,461.25,461.25,459.5,460.75,739
20140901|2014-02-27 12:00,27,460.5,461.5,459.25,459.25,761
20140901|2014-02-27 12:30,27,459.25,460,458.75,460,508
20140901|2014-02-27 13:00,27,460,460.25,457,459.25,310
20140901|2014-02-27 19:00,28,458.5,458.5,457.75,458.5,19
20140901|2014-02-27 19:30,28,458.5,458.5,458.5,458.5,1
20140901|2014-02-27 20:00,28,458,458.75,458,458.5,16
20140901|2014-02-27 20:30,28,458.25,458.25,458.25,458.25,1
20140901|2014-02-27 21:00,28,458.5,458.5,458.5,458.5,1
20140901|2014-02-27 21:30,28,458.5,458.5,458.25,458.25,7
20140901|2014-02-27 23:00,28,458.5,458.5,458.5,458.5,1
20140901|2014-02-28 00:30,28,458,458.25,457.75,458.25,7
20140901|2014-02-28 01:00,28,458.25,458.25,458.25,458.25,3
20140901|2014-02-28 01:30,28,459.25,459.25,459.25,459.25,3
20140901|2014-02-28 02:00,28,459.5,459.5,459.5,459.5,3
20140901|2014-02-28 03:00,28,459.25,459.25,458.5,458.5,5
20140901|2014-02-28 05:00,28,459.5,459.5,459.25,459.25,2
20140901|2014-02-28 05:30,28,460,460.25,460,460.25,24
20140901|2014-02-28 06:00,28,460,460,459.5,459.5,7
20140901|2014-02-28 06:30,28,459.25,460.5,459.25,460.5,9
20140901|2014-02-28 07:00,28,460,460,459.25,459.5,143
20140901|2014-02-28 07:30,28,459.25,459.5,459,459.5,7
20140901|2014-02-28 08:30,28,459.75,460.75,458.25,458.5,335
20140901|2014-02-28 09:00,28,458.5,460.75,457.5,460.5,211
20140901|2014-02-28 09:30,28,460.25,461.75,458.25,460.25,526
20140901|2014-02-28 10:00,28,459.75,461.25,459.25,461.25,273
20140901|2014-02-28 10:30,28,461.5,463.5,461.25,463,555
20140901|2014-02-28 11:00,28,463.5,464.5,461.75,464.25,315
20140901|2014-02-28 11:30,28,464,464.25,463.25,463.5,119
20140901|2014-02-28 12:00,28,463.75,466,463.75,465.25,391
20140901|2014-02-28 12:30,28,465.25,468,465,467.75,422
20140901|2014-02-28 13:00,28,467.75,468.5,466.75,467,1184
20140901|2014-03-02 19:00,3,468.75,475,468.75,474,429
20140901|2014-03-02 19:30,3,474.25,474.5,473,473.25,16
20140901|2014-03-02 20:00,3,473.75,475,473.75,475,41
20140901|2014-03-02 20:30,3,474.75,474.75,473,473,19
20140901|2014-03-02 21:00,3,474.25,474.5,474.25,474.25,4
20140901|2014-03-02 21:30,3,475,475,475,475,60
20140901|2014-03-02 22:00,3,475.5,475.5,475,475.5,10
20140901|2014-03-02 22:30,3,475.75,476.25,475.5,476.25,6
20140901|2014-03-02 23:00,3,476.25,476.75,476.25,476.75,5
20140901|2014-03-02 23:30,3,476.75,479,476.75,478.75,74
20140901|2014-03-03 00:00,3,477.25,477.25,477.25,477.25,2
20140901|2014-03-03 00:30,3,478,479,477.75,479,15
20140901|2014-03-03 01:00,3,479,479.25,477.75,477.75,15
20140901|2014-03-03 01:30,3,477.5,478.5,477,478.25,13
20140901|2014-03-03 02:00,3,479,479,479,479,1
20140901|2014-03-03 02:30,3,479,479.75,479,479.75,26
20140901|2014-03-03 03:00,3,480,481,479,480.25,147
20140901|2014-03-03 03:30,3,481.25,482.75,480,481,156
20140901|2014-03-03 04:00,3,480,482.5,479.25,481.75,79
20140901|2014-03-03 04:30,3,482,483.25,481.75,482,89
20140901|2014-03-03 05:00,3,482,483.25,482,482,139
20140901|2014-03-03 05:30,3,482,482.25,479.75,479.75,65
20140901|2014-03-03 06:00,3,480,481,480,480.25,27
20140901|2014-03-03 06:30,3,479.25,480.75,477.25,477.75,231
20140901|2014-03-03 07:00,3,478,478,475.75,476.25,109
20140901|2014-03-03 07:30,3,476.25,476.75,476,476.25,77
20140901|2014-03-03 08:30,3,475.25,479.25,474.25,477.5,871
20140901|2014-03-03 09:00,3,477.5,477.75,473.75,477,652
20140901|2014-03-03 09:30,3,477,478.25,475,478,834
20140901|2014-03-03 10:00,3,478.25,480,476,476,933
20140901|2014-03-03 10:30,3,475.75,478,475,475.25,1373
20140901|2014-03-03 11:00,3,475.5,475.5,470.25,471.75,875
20140901|2014-03-03 11:30,3,472,472.25,470,471.75,409
20140901|2014-03-03 12:00,3,472,472.5,470,471,445
20140901|2014-03-03 12:30,3,470.75,471.5,468.5,471.25,608
20140901|2014-03-03 13:00,3,471.25,475.75,470.25,475.5,1098
20140901|2014-03-03 19:00,4,473.25,474.25,473,474,125
20140901|2014-03-03 19:30,4,474.25,474.25,474.25,474.25,1
20140901|2014-03-03 20:30,4,474.25,474.25,474.25,474.25,3
20140901|2014-03-03 23:30,4,473.5,474,473.5,474,3
20140901|2014-03-04 00:00,4,473,473,471.5,471.5,9
20140901|2014-03-04 00:30,4,471.75,472,471.25,472,26
20140901|2014-03-04 01:00,4,472.5,472.5,472.5,472.5,2
20140901|2014-03-04 01:30,4,471.25,471.5,471.25,471.5,3
20140901|2014-03-04 02:00,4,471.25,471.25,471.25,471.25,17
20140901|2014-03-04 02:30,4,471.5,472,471.5,472,14
20140901|2014-03-04 03:00,4,472.25,474,471.75,474,14
20140901|2014-03-04 03:30,4,473.25,473.5,472.75,472.75,10
20140901|2014-03-04 04:00,4,472.25,472.25,472.25,472.25,3
20140901|2014-03-04 04:30,4,471.75,471.75,471,471,135
20140901|2014-03-04 05:00,4,471,471,470.75,470.75,15
20140901|2014-03-04 05:30,4,470.75,470.75,469.25,469.25,19
20140901|2014-03-04 06:00,4,469.5,470.5,469.5,470.25,28
20140901|2014-03-04 06:30,4,469.75,470.5,469.75,470.5,10
20140901|2014-03-04 07:00,4,470,470.5,470,470,149
20140901|2014-03-04 07:30,4,469.5,469.75,469.5,469.5,178
20140901|2014-03-04 08:30,4,471.5,475.75,469.5,473.25,1046
20140901|2014-03-04 09:00,4,473.25,476.5,473,475.25,420
20140901|2014-03-04 09:30,4,475.5,477,474.5,475.5,594
20140901|2014-03-04 10:00,4,475.75,476.25,474.5,476.25,251
20140901|2014-03-04 10:30,4,476,477.75,476,477.75,270
20140901|2014-03-04 11:00,4,477.75,479.75,477.25,479,522
20140901|2014-03-04 11:30,4,478.75,480.25,478,480.25,597
20140901|2014-03-04 12:00,4,480.5,482,479.75,482,554
20140901|2014-03-04 12:30,4,482,483.25,481,481.75,630
20140901|2014-03-04 13:00,4,482.5,485.75,482,485.5,1231
20140901|2014-03-04 19:00,5,484,484,482.25,483,55
20140901|2014-03-04 19:30,5,482.75,482.75,482.25,482.25,7
20140901|2014-03-04 20:00,5,482.75,482.75,482.75,482.75,2
20140901|2014-03-04 20:30,5,482.25,482.25,482.25,482.25,1
20140901|2014-03-04 21:00,5,482.25,482.25,482.25,482.25,1
20140901|2014-03-04 21:30,5,482.75,482.75,482.75,482.75,10
20140901|2014-03-04 22:00,5,482.75,482.75,482.75,482.75,2
20140901|2014-03-04 23:00,5,483,483.25,483,483,6
20140901|2014-03-04 23:30,5,482.75,482.75,482.75,482.75,2
20140901|2014-03-05 00:00,5,483.25,483.25,483.25,483.25,3
20140901|2014-03-05 01:30,5,482.5,482.5,482.25,482.25,17
20140901|2014-03-05 02:00,5,482.75,483.5,482.75,483.5,8
20140901|2014-03-05 02:30,5,483.75,483.75,483.75,483.75,2
20140901|2014-03-05 03:00,5,484.25,484.25,484,484,5
20140901|2014-03-05 03:30,5,484.25,484.25,484.25,484.25,2
20140901|2014-03-05 04:00,5,484.5,484.75,484.25,484.5,135
20140901|2014-03-05 04:30,5,484.25,484.5,484.25,484.25,14
20140901|2014-03-05 05:00,5,484.75,485,484.5,484.5,18
20140901|2014-03-05 05:30,5,484.5,485,484.5,485,27
20140901|2014-03-05 06:00,5,485,485.25,484.75,484.75,53
20140901|2014-03-05 06:30,5,485,485,483.75,483.75,32
20140901|2014-03-05 07:00,5,483.75,483.75,482.75,483,32
20140901|2014-03-05 07:30,5,482.5,483,482,482.25,73
20140901|2014-03-05 08:30,5,482,483.25,480.75,481,940
20140901|2014-03-05 09:00,5,481,481.25,479.75,480.5,355
20140901|2014-03-05 09:30,5,480.5,485.25,480.5,484.25,1533
20140901|2014-03-05 10:00,5,484.25,484.75,482.5,482.75,369
20140901|2014-03-05 10:30,5,482.75,483,481.5,482,298
20140901|2014-03-05 11:00,5,482.25,483,481.75,482.75,628
20140901|2014-03-05 11:30,5,483.25,486,482.75,483.5,498
20140901|2014-03-05 12:00,5,483.5,485.25,482.75,484.25,390
20140901|2014-03-05 12:30,5,484.75,484.75,481.25,481.5,359
20140901|2014-03-05 13:00,5,481.5,483.25,479.5,482.5,705
20140901|2014-03-05 19:00,6,481.5,481.5,480.75,481.25,36
20140901|2014-03-05 19:30,6,481.75,481.75,481.75,481.75,22
20140901|2014-03-05 20:00,6,481.25,481.25,481.25,481.25,2
20140901|2014-03-05 20:30,6,481.25,481.5,481.25,481.25,29
20140901|2014-03-05 21:00,6,481,481,481,481,2
20140901|2014-03-05 22:00,6,481,481,481,481,2
20140901|2014-03-05 23:30,6,481,481,481,481,1
20140901|2014-03-06 00:00,6,481,481.5,481,481.5,5
20140901|2014-03-06 00:30,6,481.5,481.5,480.75,480.75,7
20140901|2014-03-06 02:00,6,481.5,481.5,480.75,480.75,4
20140901|2014-03-06 02:30,6,481.25,481.25,480.75,480.75,31
20140901|2014-03-06 03:00,6,480.75,480.75,480,480.75,8
20140901|2014-03-06 03:30,6,480.5,480.5,480,480,3
20140901|2014-03-06 04:00,6,480.25,480.25,480,480,8
20140901|2014-03-06 04:30,6,480.25,480.25,479.75,480,14
20140901|2014-03-06 05:00,6,480,480.75,480,480.75,11
20140901|2014-03-06 06:00,6,481,481,480.75,480.75,2
20140901|2014-03-06 06:30,6,480.5,480.5,480.5,480.5,1
20140901|2014-03-06 07:00,6,481,481.75,480.75,481.5,48
20140901|2014-03-06 07:30,6,482,485.5,482,483.25,319
20140901|2014-03-06 08:30,6,483.75,487.5,483.5,486.75,1098
20140901|2014-03-06 09:00,6,486.5,488.75,485.75,488.5,753
20140901|2014-03-06 09:30,6,488.5,489,485.5,485.5,872
20140901|2014-03-06 10:00,6,485.75,487,485,486.75,183
20140901|2014-03-06 10:30,6,487,488.5,486,487,658
20140901|2014-03-06 11:00,6,487.5,489.5,487.5,488.25,765
20140901|2014-03-06 11:30,6,488.25,490,488.25,488.5,728
20140901|2014-03-06 12:00,6,488.5,490,488,489,814
20140901|2014-03-06 12:30,6,489,491,489,490.5,633
20140901|2014-03-06 13:00,6,490.75,491,489.5,490.25,1216
20140901|2014-03-06 19:00,7,489,490,489,490,71
20140901|2014-03-06 19:30,7,490,490.25,490,490.25,57
20140901|2014-03-06 20:00,7,490.25,490.75,490.25,490.75,14
20140901|2014-03-06 20:30,7,491,492.5,490.75,491.75,108
20140901|2014-03-06 21:00,7,492.25,492.5,491.25,491.25,30
20140901|2014-03-06 21:30,7,491.75,492.25,491.75,492.25,3
20140901|2014-03-06 22:00,7,492.25,492.25,491.75,491.75,5
20140901|2014-03-06 22:30,7,492,492,492,492,2
20140901|2014-03-07 00:00,7,492,492.25,492,492.25,2
20140901|2014-03-07 01:00,7,492,492.25,492,492.25,4
20140901|2014-03-07 02:30,7,492.25,492.5,492.25,492.5,13
20140901|2014-03-07 03:00,7,492.5,493.25,492.5,493.25,57
20140901|2014-03-07 03:30,7,493,494.25,493,494.25,41
20140901|2014-03-07 04:00,7,494.5,495,494.5,494.75,40
20140901|2014-03-07 04:30,7,494.75,495,494.75,495,138
20140901|2014-03-07 05:00,7,495,497,495,495.5,386
20140901|2014-03-07 05:30,7,496,496.5,495.5,496,156
20140901|2014-03-07 06:00,7,496,496.5,495.75,496.5,81
20140901|2014-03-07 06:30,7,496,496.75,495,495,59
20140901|2014-03-07 07:00,7,495.25,495.75,490.75,490.75,67
20140901|2014-03-07 07:30,7,491,493,490.75,492.25,215
20140901|2014-03-07 08:30,7,491,492.75,490.25,490.75,894
20140901|2014-03-07 09:00,7,491,491,484.75,490,1255
20140901|2014-03-07 09:30,7,489.5,491.75,484.5,487.75,1332
20140901|2014-03-07 10:00,7,487.75,490.5,487.5,489.25,372
20140901|2014-03-07 10:30,7,489.5,490.25,484.75,485.75,650
20140901|2014-03-07 11:00,7,485.75,486.75,482.75,485.5,344
20140901|2014-03-07 11:30,7,485.5,486.5,483.75,486.25,180
20140901|2014-03-07 12:00,7,485.75,489,484.5,486.5,474
20140901|2014-03-07 12:30,7,486,488.5,485.25,488.5,816
20140901|2014-03-07 13:00,7,488.75,489.75,485.5,485.5,1093
20140901|2014-03-09 19:00,10,485,485,481,481,98
20140901|2014-03-09 19:30,10,481.25,481.5,480.75,481.5,79
20140901|2014-03-09 20:00,10,480.75,480.75,480.5,480.75,13
20140901|2014-03-09 20:30,10,482,482.5,482,482.5,5
20140901|2014-03-09 21:00,10,482,482,482,482,2
20140901|2014-03-09 21:30,10,482,482.25,481.5,481.5,4
20140901|2014-03-09 22:00,10,481.25,481.75,481.25,481.75,8
20140901|2014-03-09 22:30,10,481,482,481,482,6
20140901|2014-03-09 23:00,10,482.25,482.25,482.25,482.25,3
20140901|2014-03-09 23:30,10,482,482,481.75,482,4
20140901|2014-03-10 00:00,10,481.75,481.75,481.75,481.75,1
20140901|2014-03-10 01:30,10,481.75,482.25,481.75,482.25,2
20140901|2014-03-10 02:00,10,482.25,482.25,482.25,482.25,4
20140901|2014-03-10 03:00,10,481.5,481.5,481.5,481.5,1
20140901|2014-03-10 03:30,10,481.5,481.5,481.5,481.5,1
20140901|2014-03-10 04:00,10,481.5,481.5,481.25,481.25,3
20140901|2014-03-10 04:30,10,481,481.25,479,479,62
20140901|2014-03-10 05:00,10,479.75,479.75,479.25,479.25,6
20140901|2014-03-10 05:30,10,479.75,480.5,479.25,480.5,20
20140901|2014-03-10 06:00,10,480.25,480.25,480,480.25,9
20140901|2014-03-10 06:30,10,480.5,481,480.5,481,3
20140901|2014-03-10 07:00,10,481.25,481.75,481.25,481.75,8
20140901|2014-03-10 07:30,10,482,483.75,482,483.5,46
20140901|2014-03-10 08:30,10,484.75,486.25,482.75,483,532
20140901|2014-03-10 09:00,10,483,485,482.75,484.25,317
20140901|2014-03-10 09:30,10,484,486.75,483.75,484.25,1021
20140901|2014-03-10 10:00,10,484.5,486.5,484.25,486.5,438
20140901|2014-03-10 10:30,10,486.5,486.75,484.25,485,370
20140901|2014-03-10 11:00,10,486,486.5,481.25,483,937
20140901|2014-03-10 11:30,10,482.75,483.25,475.5,476.75,1269
20140901|2014-03-10 12:00,10,477,477.75,476,477.5,505
20140901|2014-03-10 12:30,10,477.5,480,477.25,479,496
20140901|2014-03-10 13:00,10,478.75,480.25,477.75,477.75,826
20140901|2014-03-10 19:00,11,478.25,478.25,474.25,475.5,54
20140901|2014-03-10 19:30,11,475.5,475.75,475.25,475.75,39
20140901|2014-03-10 20:00,11,475.75,476.5,475.75,476.5,4
20140901|2014-03-10 21:00,11,477.5,477.5,477.5,477.5,1
20140901|2014-03-10 21:30,11,477.25,477.25,477,477,2
20140901|2014-03-10 22:00,11,477.5,477.5,477.5,477.5,1
20140901|2014-03-10 23:00,11,477.25,477.25,476.5,476.5,5
20140901|2014-03-10 23:30,11,476.25,476.5,476.25,476.5,2
20140901|2014-03-11 00:00,11,476.75,477,476.75,477,2
20140901|2014-03-11 00:30,11,477,477.25,476.5,477.25,19
20140901|2014-03-11 01:00,11,477.5,477.5,477.5,477.5,1
20140901|2014-03-11 01:30,11,478.25,478.25,478.25,478.25,1
20140901|2014-03-11 02:00,11,479,479,477.25,477.25,11
20140901|2014-03-11 02:30,11,477.5,478,477.5,477.75,26
20140901|2014-03-11 03:00,11,477.75,477.75,477.75,477.75,1
20140901|2014-03-11 03:30,11,477.5,477.5,477.5,477.5,2
20140901|2014-03-11 04:00,11,477.5,477.5,477.5,477.5,5
20140901|2014-03-11 04:30,11,477,477,477,477,1
20140901|2014-03-11 05:00,11,476.75,476.75,476.75,476.75,2
20140901|2014-03-11 05:30,11,476.5,477,476.25,477,85
20140901|2014-03-11 06:00,11,477,477.5,477,477.5,11
20140901|2014-03-11 06:30,11,477.75,478.25,477.75,478,38
20140901|2014-03-11 07:00,11,477.75,478.5,477.75,478.5,58
20140901|2014-03-11 07:30,11,478.25,479.25,478.25,479.25,35
20140901|2014-03-11 08:30,11,477.75,480.75,477.25,478,481
20140901|2014-03-11 09:00,11,478.25,479.25,476.25,477,332
20140901|2014-03-11 09:30,11,477,481.25,477,481.25,946
20140901|2014-03-11 10:00,11,481.25,482.25,480,481.25,460
20140901|2014-03-11 10:30,11,481.25,481.75,479,479.5,295
20140901|2014-03-11 11:00,11,479.75,481,479.75,481,521
20140901|2014-03-11 11:30,11,481,483.5,481,481.5,391
20140901|2014-03-11 12:00,11,481.75,484,481.75,483,363
20140901|2014-03-11 12:30,11,483.25,483.75,481.5,481.75,476
20140901|2014-03-11 13:00,11,482.25,484.5,481.25,484.5,1070
20140901|2014-03-11 19:00,12,482.75,483,482.25,482.25,31
20140901|2014-03-11 19:30,12,482.25,482.25,481.5,481.5,7
20140901|2014-03-11 20:00,12,482.25,482.25,481.75,481.75,6
20140901|2014-03-11 20:30,12,482.25,482.5,482.25,482.25,8
20140901|2014-03-11 21:00,12,482.25,482.25,482.25,482.25,3
20140901|2014-03-11 21:30,12,482,482,482,482,2
20140901|2014-03-11 22:00,12,481.75,481.75,481.75,481.75,1
20140901|2014-03-11 23:30,12,482.5,482.5,482.5,482.5,1
20140901|2014-03-12 01:30,12,482.75,484,482.75,484,5
20140901|2014-03-12 02:00,12,482.5,483.25,482.5,482.75,5
20140901|2014-03-12 02:30,12,481.75,481.75,481.75,481.75,2
20140901|2014-03-12 03:00,12,481.25,481.25,480,480,10
20140901|2014-03-12 03:30,12,480,480,479.75,479.75,2
20140901|2014-03-12 04:00,12,479.25,479.25,479.25,479.25,14
20140901|2014-03-12 04:30,12,479.5,479.5,479.5,479.5,5
20140901|2014-03-12 05:00,12,480,480.5,479.5,480.5,15
20140901|2014-03-12 05:30,12,480.5,483.25,480.5,482.5,31
20140901|2014-03-12 06:00,12,482.5,482.5,481.25,481.75,18
20140901|2014-03-12 06:30,12,481.5,481.5,480,481.5,27
20140901|2014-03-12 07:00,12,481.5,481.5,478,478.25,69
20140901|2014-03-12 07:30,12,478.5,479.75,478.5,479.25,134
20140901|2014-03-12 08:30,12,479.25,480.5,477.25,480.5,558
20140901|2014-03-12 09:00,12,480.5,481.5,478.75,480.25,425
20140901|2014-03-12 09:30,12,480,486,479.5,484.5,1568
20140901|2014-03-12 10:00,12,484.5,486,483.5,484.75,822
20140901|2014-03-12 10:30,12,485.25,486.25,483.25,484.75,422
20140901|2014-03-12 11:00,12,484.75,487.75,484.75,487.5,271
20140901|2014-03-12 11:30,12,487.5,488,485.5,486.75,175
20140901|2014-03-12 12:00,12,486.75,487.5,486.25,487.25,401
20140901|2014-03-12 12:30,12,487,487.75,486.25,486.75,684
20140901|2014-03-12 13:00,12,486.25,489,486.25,489,821
20140901|2014-03-12 19:00,13,487,487.5,487,487,26
20140901|2014-03-12 19:30,13,487.5,487.5,487.5,487.5,1
20140901|2014-03-12 20:00,13,487.75,488.25,487.75,488,12
20140901|2014-03-12 20:30,13,488.25,488.5,488.25,488.25,14
20140901|2014-03-12 21:00,13,488.75,488.75,488.75,488.75,3
20140901|2014-03-12 21:30,13,488.75,489,488.75,489,2
20140901|2014-03-12 22:00,13,489,489,489,489,6
20140901|2014-03-12 23:30,13,489.5,489.5,489.5,489.5,29
20140901|2014-03-13 00:00,13,489.75,489.75,489.75,489.75,1
20140901|2014-03-13 01:00,13,490,490.75,490,490.75,31
20140901|2014-03-13 01:30,13,491,491,490.75,491,42
20140901|2014-03-13 02:00,13,491,491.5,491,491.5,17
20140901|2014-03-13 02:30,13,491.25,492,491.25,492,8
20140901|2014-03-13 03:00,13,491.75,491.75,491,491,42
20140901|2014-03-13 03:30,13,491.25,491.25,490.75,491,16
20140901|2014-03-13 04:00,13,491.5,491.5,491.25,491.5,10
20140901|2014-03-13 04:30,13,491.5,491.75,490.75,491.25,39
20140901|2014-03-13 05:00,13,491.5,492.25,491,492.25,25
20140901|2014-03-13 05:30,13,492,492.25,491.75,491.75,14
20140901|2014-03-13 06:00,13,492,492,491.5,491.5,7
20140901|2014-03-13 06:30,13,491.25,491.25,490.75,490.75,6
20140901|2014-03-13 07:00,13,490.75,490.75,489.75,489.75,55
20140901|2014-03-13 07:30,13,490.5,490.75,488.5,488.75,116
20140901|2014-03-13 08:30,13,488.75,489.5,486,489,754
20140901|2014-03-13 09:00,13,489.25,490,487.25,488,456
20140901|2014-03-13 09:30,13,487.75,488,483.75,484,759
20140901|2014-03-13 10:00,13,484,486,482.75,485.75,719
20140901|2014-03-13 10:30,13,486,486,484,484.75,420
20140901|2014-03-13 11:00,13,484.75,485,483.5,484.5,408
20140901|2014-03-13 11:30,13,485,487.75,485,487.75,269
20140901|2014-03-13 12:00,13,487.75,488,485.25,486.5,475
20140901|2014-03-13 12:30,13,486.5,487.75,485.5,486.5,125
20140901|2014-03-13 13:00,13,486.5,487.25,484.5,485.75,370
20140901|2014-03-13 19:00,14,485,485,483.25,483.5,19
20140901|2014-03-13 19:30,14,484,484,484,484,1
20140901|2014-03-13 20:00,14,484.5,484.5,483.25,484,17
20140901|2014-03-13 21:00,14,484,484.5,483.5,484.5,24
20140901|2014-03-13 21:30,14,484.25,484.25,484.25,484.25,4
20140901|2014-03-13 22:00,14,484.5,484.5,484.25,484.25,3
20140901|2014-03-14 01:00,14,484,484,484,484,1
20140901|2014-03-14 02:30,14,484.75,485.75,484.5,485.75,26
20140901|2014-03-14 03:00,14,485.5,485.5,485,485,4
20140901|2014-03-14 03:30,14,485.5,485.5,485.25,485.25,3
20140901|2014-03-14 04:00,14,484,484,483.5,484,11
20140901|2014-03-14 04:30,14,483.5,483.75,483.25,483.75,11
20140901|2014-03-14 05:00,14,484.25,484.5,484.25,484.5,11
20140901|2014-03-14 05:30,14,485.25,485.5,485.25,485.5,27
20140901|2014-03-14 06:00,14,486,486,486,486,18
20140901|2014-03-14 06:30,14,486.5,487.75,486.5,487.75,15
20140901|2014-03-14 07:00,14,487,487.5,485.75,486.5,31
20140901|2014-03-14 07:30,14,486.75,487.25,486.5,486.5,9
20140901|2014-03-14 08:30,14,486.25,489,485,487.25,614
20140901|2014-03-14 09:00,14,487.25,489.25,486,488.75,872
20140901|2014-03-14 09:30,14,488.75,490,487.5,488,384
20140901|2014-03-14 10:00,14,488.25,488.5,486.25,486.5,555
20140901|2014-03-14 10:30,14,486.5,486.5,483.75,485,446
20140901|2014-03-14 11:00,14,484.75,484.75,481.25,482.25,483
20140901|2014-03-14 11:30,14,482,483.25,482,482.75,111
20140901|2014-03-14 12:00,14,482.75,484.75,482.75,483.75,177
20140901|2014-03-14 12:30,14,483.75,485.25,482.75,485,318
20140901|2014-03-14 13:00,14,485,489,485,487,749
20140901|2014-03-16 19:00,17,487,489.25,486.25,487.75,92
20140901|2014-03-16 19:30,17,487.75,487.75,487.25,487.25,9
20140901|2014-03-16 20:00,17,488,488.25,486.75,488.25,8
20140901|2014-03-16 21:00,17,488,488,487.5,487.5,13
20140901|2014-03-16 21:30,17,487.75,487.75,487.5,487.5,2
20140901|2014-03-16 22:00,17,486.5,486.5,486.5,486.5,1
20140901|2014-03-16 22:30,17,486.25,487.75,486.25,487.75,8
20140901|2014-03-16 23:00,17,486.75,486.75,486.75,486.75,1
20140901|2014-03-17 00:00,17,488,488,488,488,10
20140901|2014-03-17 01:00,17,486.75,487.25,486.75,487.25,3
20140901|2014-03-17 01:30,17,486.25,486.25,486.25,486.25,1
20140901|2014-03-17 02:00,17,486.75,486.75,486.75,486.75,1
20140901|2014-03-17 02:30,17,486.5,486.5,483.75,484.75,36
20140901|2014-03-17 03:00,17,485,485,482.75,482.75,17
20140901|2014-03-17 03:30,17,482.25,483,482.25,483,5
20140901|2014-03-17 04:00,17,482.75,483,482,482,9
20140901|2014-03-17 04:30,17,481.5,481.5,479.75,479.75,29
20140901|2014-03-17 05:00,17,480,481.5,479.75,481.5,20
20140901|2014-03-17 05:30,17,481.5,481.5,479.25,480.25,34
20140901|2014-03-17 06:00,17,480.25,481,480.25,481,7
20140901|2014-03-17 06:30,17,481,481,481,481,2
20140901|2014-03-17 07:00,17,482,482.5,481.5,481.75,42
20140901|2014-03-17 07:30,17,481.75,482,481.25,481.5,89
20140901|2014-03-17 08:30,17,481.5,486.25,481,485.25,396
20140901|2014-03-17 09:00,17,486.25,486.25,483,484.25,190
20140901|2014-03-17 09:30,17,484.5,485.75,484.25,485.5,483
20140901|2014-03-17 10:00,17,485.75,486.5,485,486,228
20140901|2014-03-17 10:30,17,486,486.25,485,486,178
20140901|2014-03-17 11:00,17,486,486,485,485,143
20140901|2014-03-17 11:30,17,485.5,486,483.5,483.5,212
20140901|2014-03-17 12:00,17,483.5,484.5,483,483.5,288
20140901|2014-03-17 12:30,17,483.75,483.75,482.75,483.25,471
20140901|2014-03-17 13:00,17,483.25,484.5,481.5,481.5,527
20140901|2014-03-17 19:00,18,481.5,482.5,481.5,482.25,19
20140901|2014-03-17 19:30,18,482,482,482,482,2
20140901|2014-03-17 20:00,18,482.25,482.25,482,482,7
20140901|2014-03-17 20:30,18,482.75,482.75,482.5,482.5,2
20140901|2014-03-17 21:00,18,482.5,482.5,482.5,482.5,1
20140901|2014-03-17 22:30,18,482,482,482,482,2
20140901|2014-03-17 23:00,18,481.75,481.75,481.25,481.25,23
20140901|2014-03-18 00:30,18,481.25,481.25,481.25,481.25,4
20140901|2014-03-18 02:00,18,481,481,481,481,2
20140901|2014-03-18 02:30,18,481,481,481,481,3
20140901|2014-03-18 03:00,18,481.25,481.25,480.75,480.75,11
20140901|2014-03-18 03:30,18,481,482,481,482,34
20140901|2014-03-18 04:00,18,482.75,485,482.75,484.5,30
20140901|2014-03-18 04:30,18,484.75,485,484.75,485,17
20140901|2014-03-18 05:00,18,484.75,485.5,484.75,485.25,9
20140901|2014-03-18 05:30,18,485,485,484.5,484.5,6
20140901|2014-03-18 06:00,18,485.5,485.5,485.25,485.25,13
20140901|2014-03-18 06:30,18,485.25,485.25,485.25,485.25,8
20140901|2014-03-18 07:00,18,484.75,484.75,484.5,484.5,16
20140901|2014-03-18 07:30,18,484.25,484.75,484,484,30
20140901|2014-03-18 08:30,18,484,485.25,483.25,484.5,336
20140901|2014-03-18 09:00,18,484.5,486.25,484.25,485,477
20140901|2014-03-18 09:30,18,485.25,487,484.5,486,620
20140901|2014-03-18 10:00,18,486.25,486.75,485.25,486,227
20140901|2014-03-18 10:30,18,485.75,486.75,484.75,486.75,413
20140901|2014-03-18 11:00,18,487,488,486.5,486.5,435
20140901|2014-03-18 11:30,18,486.25,487.25,486,486.5,231
20140901|2014-03-18 12:00,18,487,487.5,486.25,487,249
20140901|2014-03-18 12:30,18,487,488.5,486.75,488.5,816
20140901|2014-03-18 13:00,18,488.5,488.75,487.25,488.75,338
20140901|2014-03-18 19:00,19,488,488,487.75,488,67
20140901|2014-03-18 19:30,19,488,488,488,488,3
20140901|2014-03-18 20:00,19,488.25,490,488.25,489.5,83
20140901|2014-03-18 20:30,19,489,490,489,489.5,66
20140901|2014-03-18 21:00,19,490,490,489.5,490,82
20140901|2014-03-18 21:30,19,490.25,490.75,490.25,490.75,93
20140901|2014-03-18 22:00,19,490.75,490.75,490.5,490.5,48
20140901|2014-03-18 22:30,19,490.5,490.5,490.5,490.5,1
20140901|2014-03-18 23:00,19,490.5,490.75,490.25,490.25,6
20140901|2014-03-18 23:30,19,490.75,490.75,490.75,490.75,19
20140901|2014-03-19 00:00,19,490.75,490.75,490.5,490.75,13
20140901|2014-03-19 00:30,19,490.5,490.75,490.5,490.5,13
20140901|2014-03-19 01:00,19,490.75,491,490.5,491,24
20140901|2014-03-19 01:30,19,490.5,490.5,490,490,3
20140901|2014-03-19 02:00,19,489.25,489.25,487.75,488.75,25
20140901|2014-03-19 02:30,19,489.25,489.25,488,489.25,16
20140901|2014-03-19 03:00,19,489.25,489.25,489,489,7
20140901|2014-03-19 03:30,19,488,488.25,487,487.25,28
20140901|2014-03-19 04:00,19,487.5,487.5,485.75,487,16
20140901|2014-03-19 04:30,19,486.25,486.75,486.25,486.75,10
20140901|2014-03-19 05:00,19,486.5,487,486.5,487,11
20140901|2014-03-19 05:30,19,486.75,486.75,486.75,486.75,4
20140901|2014-03-19 06:00,19,487,487.25,486.5,486.5,6
20140901|2014-03-19 07:00,19,487,487.75,486.75,487.75,115
20140901|2014-03-19 07:30,19,487.5,487.75,487.5,487.5,15
20140901|2014-03-19 08:30,19,487.5,488.25,484.75,486.75,268
20140901|2014-03-19 09:00,19,486.25,489.75,486.25,489,740
20140901|2014-03-19 09:30,19,489,491,488.5,490,583
20140901|2014-03-19 10:00,19,490.25,492,490,491.5,648
20140901|2014-03-19 10:30,19,491.25,491.25,488.5,489.75,507
20140901|2014-03-19 11:00,19,488.75,490.25,488,490,278
20140901|2014-03-19 11:30,19,489.5,492.25,489.25,491,873
20140901|2014-03-19 12:00,19,491,492.75,490.5,491.5,359
20140901|2014-03-19 12:30,19,491.25,492.5,490.75,490.75,225
20140901|2014-03-19 13:00,19,490.75,491.5,489.25,489.5,299
20140901|2014-03-19 19:00,20,489,489,487.25,487.5,19
20140901|2014-03-19 19:30,20,486.75,487.25,486.75,487,12
20140901|2014-03-19 20:00,20,487.5,487.5,487.25,487.25,4
20140901|2014-03-19 21:00,20,488,488,488,488,39
20140901|2014-03-19 21:30,20,488,488,487.75,487.75,7
20140901|2014-03-19 22:00,20,488,488,486.25,486.25,12
20140901|2014-03-19 22:30,20,486.75,486.75,486.75,486.75,1
20140901|2014-03-19 23:30,20,487.25,487.25,487.25,487.25,3
20140901|2014-03-20 00:00,20,487.75,487.75,487.75,487.75,1
20140901|2014-03-20 00:30,20,487.75,488,487.75,488,2
20140901|2014-03-20 01:00,20,487,487,486.75,487,5
20140901|2014-03-20 01:30,20,486.25,486.25,486.25,486.25,1
20140901|2014-03-20 02:00,20,486.5,486.5,486.5,486.5,1
20140901|2014-03-20 02:30,20,486.25,486.75,486.25,486.75,2
20140901|2014-03-20 03:30,20,486.75,486.75,486.5,486.5,3
20140901|2014-03-20 04:00,20,486.75,486.75,486.5,486.5,7
20140901|2014-03-20 04:30,20,486.75,487,486.5,486.5,21
20140901|2014-03-20 05:00,20,486.5,486.5,485.5,485.5,12
20140901|2014-03-20 05:30,20,487.25,487.25,485.75,485.75,6
20140901|2014-03-20 06:00,20,486.75,487,486.25,487,45
20140901|2014-03-20 06:30,20,487,487.25,487,487.25,54
20140901|2014-03-20 07:00,20,487.5,487.75,486.5,486.75,41
20140901|2014-03-20 07:30,20,487,487.75,486.25,487,58
20140901|2014-03-20 08:30,20,487.75,488.75,485.5,486.5,682
20140901|2014-03-20 09:00,20,486.75,487.75,486,487.5,571
20140901|2014-03-20 09:30,20,487.5,487.5,482.75,483.75,684
20140901|2014-03-20 10:00,20,483.5,485,483,483.5,447
20140901|2014-03-20 10:30,20,483,483.25,480.75,481.25,621
20140901|2014-03-20 11:00,20,481.5,482.5,480.5,482.5,185
20140901|2014-03-20 11:30,20,482.25,483.5,481.5,483.25,338
20140901|2014-03-20 12:00,20,483.25,483.5,482,482.25,129
20140901|2014-03-20 12:30,20,482,482.25,480.75,481.25,128
20140901|2014-03-20 13:00,20,481.25,481.75,481,481,339
20140901|2014-03-20 19:00,21,481.75,482,481.5,482,4
20140901|2014-03-20 19:30,21,482,482.25,482,482,11
20140901|2014-03-20 20:00,21,482,482,481.75,481.75,9
20140901|2014-03-20 23:00,21,481.75,481.75,481.75,481.75,1
20140901|2014-03-21 01:30,21,482,482.25,481.5,481.5,4
20140901|2014-03-21 02:00,21,482,482,482,482,1
20140901|2014-03-21 02:30,21,481.75,481.75,481.5,481.5,2
20140901|2014-03-21 03:00,21,481.5,482.5,481.5,482.5,39
20140901|2014-03-21 03:30,21,482.5,482.5,481.75,482,8
20140901|2014-03-21 04:00,21,481.75,481.75,481.75,481.75,1
20140901|2014-03-21 04:30,21,481.5,481.5,481.25,481.25,6
20140901|2014-03-21 05:30,21,480.5,481.5,480.5,481.5,15
20140901|2014-03-21 06:00,21,481,481,480.25,480.5,13
20140901|2014-03-21 06:30,21,480.75,480.75,480.75,480.75,4
20140901|2014-03-21 07:00,21,480.75,480.75,480.25,480.25,4
20140901|2014-03-21 07:30,21,480.25,480.25,480,480.25,17
20140901|2014-03-21 08:30,21,481.75,482.75,480.5,480.75,697
20140901|2014-03-21 09:00,21,481,481.5,480.75,481,183
20140901|2014-03-21 09:30,21,481,482,478.75,478.75,382
20140901|2014-03-21 10:00,21,479,479.75,478.75,479,270
20140901|2014-03-21 10:30,21,479.25,481,479.25,480.5,307
20140901|2014-03-21 11:00,21,480.5,481.25,480.25,480.5,97
20140901|2014-03-21 11:30,21,480.75,481.5,480.5,481,220
20140901|2014-03-21 12:00,21,481.25,482.25,481,482.25,183
20140901|2014-03-21 12:30,21,482.5,482.75,481.25,482,301
20140901|2014-03-21 13:00,21,482,482.25,480.5,480.5,403
20140901|2014-03-23 19:00,24,481,484.75,480.25,484.75,73
20140901|2014-03-23 19:30,24,484,484.5,484,484.5,14
20140901|2014-03-23 20:30,24,483.75,483.75,483.5,483.5,3
20140901|2014-03-23 21:00,24,483.5,483.5,483.5,483.5,2
20140901|2014-03-23 21:30,24,483.75,483.75,483.75,483.75,3
20140901|2014-03-23 23:00,24,483,483,483,483,1
20140901|2014-03-23 23:30,24,483,483.5,483,483.5,3
20140901|2014-03-24 01:00,24,483.25,483.5,483.25,483.5,21
20140901|2014-03-24 01:30,24,483.25,483.25,483.25,483.25,3
20140901|2014-03-24 02:30,24,483.75,484,483.75,484,7
20140901|2014-03-24 03:00,24,485,485,484.5,484.5,36
20140901|2014-03-24 03:30,24,485,486.75,485,485.75,105
20140901|2014-03-24 04:00,24,487,488.5,487,488,45
20140901|2014-03-24 04:30,24,487.5,487.5,486.5,487,14
20140901|2014-03-24 05:00,24,487,487,484.5,485.5,12
20140901|2014-03-24 05:30,24,485.5,485.5,485.25,485.5,6
20140901|2014-03-24 06:00,24,485.75,486,484,485.5,25
20140901|2014-03-24 06:30,24,486,486,483.5,483.5,16
20140901|2014-03-24 07:00,24,483.25,483.5,483,483.5,12
20140901|2014-03-24 07:30,24,483.25,484,483,484,39
20140901|2014-03-24 08:30,24,483.75,487.5,483.75,487.25,427
20140901|2014-03-24 09:00,24,487.5,488,486.75,486.75,132
20140901|2014-03-24 09:30,24,486.75,487,485,486.75,234
20140901|2014-03-24 10:00,24,487,489.25,486,489,733
20140901|2014-03-24 10:30,24,489,489.25,487.25,488,211
20140901|2014-03-24 11:00,24,488,488.5,487.5,488.25,76
20140901|2014-03-24 11:30,24,488.5,489,488,488,312
20140901|2014-03-24 12:00,24,488.25,489.25,488.25,489,775
20140901|2014-03-24 12:30,24,489.25,490.25,489,489,465
20140901|2014-03-24 13:00,24,489,491,489,490.75,778
20140901|2014-03-24 19:00,25,489,489.5,489,489.5,40
20140901|2014-03-24 19:30,25,489.5,489.5,489.5,489.5,4
20140901|2014-03-24 20:00,25,488.75,488.75,488.5,488.5,14
20140901|2014-03-24 21:00,25,488.75,488.75,488.75,488.75,1
20140901|2014-03-24 21:30,25,489.25,489.5,489.25,489.5,7
20140901|2014-03-24 22:00,25,489.75,489.75,489.75,489.75,14
20140901|2014-03-24 22:30,25,490,490,490,490,10
20140901|2014-03-25 02:30,25,489.5,489.5,487.75,487.75,14
20140901|2014-03-25 03:00,25,487.75,488.5,487.75,488.5,4
20140901|2014-03-25 03:30,25,488,488,488,488,1
20140901|2014-03-25 04:00,25,488.5,488.5,488.25,488.25,8
20140901|2014-03-25 04:30,25,487.25,487.25,487,487,17
20140901|2014-03-25 05:00,25,487,488,487,488,103
20140901|2014-03-25 05:30,25,488.25,488.25,486.75,487.5,13
20140901|2014-03-25 06:00,25,487,487,487,487,3
20140901|2014-03-25 06:30,25,486.75,487.5,486.75,487.5,5
20140901|2014-03-25 07:00,25,487.5,487.5,487.25,487.25,5
20140901|2014-03-25 07:30,25,487.25,488,487.25,488,12
20140901|2014-03-25 08:30,25,487.5,489.25,486.75,488.5,387
20140901|2014-03-25 09:00,25,488.75,489,486.5,486.75,360
20140901|2014-03-25 09:30,25,486.75,488,486.25,487.5,548
20140901|2014-03-25 10:00,25,487.75,490,487.75,489,412
20140901|2014-03-25 10:30,25,488.75,488.75,488,488.25,271
20140901|2014-03-25 11:00,25,488.25,488.5,486.75,487.25,265
20140901|2014-03-25 11:30,25,487.25,487.75,486.75,487.25,172
20140901|2014-03-25 12:00,25,487.5,488,486.75,486.75,313
20140901|2014-03-25 12:30,25,486.75,488,486.5,487.75,183
20140901|2014-03-25 13:00,25,487.5,489.5,487,488.25,899
20140901|2014-03-25 19:00,26,488,488,487.25,487.25,11
20140901|2014-03-25 20:30,26,488,488,488,488,17
20140901|2014-03-25 22:00,26,487.5,487.5,487.5,487.5,1
20140901|2014-03-25 23:00,26,487.75,487.75,487.75,487.75,1
20140901|2014-03-26 00:30,26,487.75,487.75,487.75,487.75,36
20140901|2014-03-26 01:00,26,487.75,487.75,487.5,487.5,15
20140901|2014-03-26 01:30,26,487.75,488,487.75,488,4
20140901|2014-03-26 02:00,26,488,488,488,488,1
20140901|2014-03-26 02:30,26,488.25,488.25,488,488,3
20140901|2014-03-26 03:00,26,488.25,488.5,488.25,488.5,2
20140901|2014-03-26 03:30,26,488.5,488.5,488.5,488.5,1
20140901|2014-03-26 04:00,26,488.75,488.75,488.5,488.75,5
20140901|2014-03-26 04:30,26,488.25,488.25,487.5,487.5,9
20140901|2014-03-26 05:30,26,486.25,486.75,486.25,486.75,8
20140901|2014-03-26 06:00,26,487,487.25,485.5,485.5,26
20140901|2014-03-26 06:30,26,485.5,485.5,485,485,9
20140901|2014-03-26 07:00,26,485,485.5,485,485.5,63
20140901|2014-03-26 07:30,26,485.75,485.75,485.25,485.75,23
20140901|2014-03-26 08:30,26,485.5,485.75,484.25,485.25,346
20140901|2014-03-26 09:00,26,484.75,484.75,484,484.75,454
20140901|2014-03-26 09:30,26,484.75,487.25,484.25,487.25,636
20140901|2014-03-26 10:00,26,487.75,488.5,485,485,323
20140901|2014-03-26 10:30,26,485.25,487,485,485.75,301
20140901|2014-03-26 11:00,26,485.75,485.75,484.5,485.25,395
20140901|2014-03-26 11:30,26,485.25,486,484.75,485.75,238
20140901|2014-03-26 12:00,26,486,486,484.25,484.25,558
20140901|2014-03-26 12:30,26,484.25,485,484.25,484.5,515
20140901|2014-03-26 13:00,26,484.5,487,484,486.25,534
20140901|2014-03-26 19:00,27,485.25,485.5,484.75,485,40
20140901|2014-03-26 19:30,27,484.75,484.75,484.25,484.5,12
20140901|2014-03-26 20:00,27,484.25,485.25,484,485.25,6
20140901|2014-03-26 20:30,27,484.5,484.5,484.5,484.5,3
20140901|2014-03-26 21:00,27,485.25,485.5,485,485.5,5
20140901|2014-03-26 22:30,27,485.25,485.25,485.25,485.25,2
20140901|2014-03-26 23:30,27,485.5,485.5,485.5,485.5,2
20140901|2014-03-27 00:00,27,485.5,485.5,485.5,485.5,1
20140901|2014-03-27 00:30,27,485,485,484.5,484.5,2
20140901|2014-03-27 01:00,27,484.5,485.25,484.5,485.25,9
20140901|2014-03-27 01:30,27,484,484,483.75,483.75,37
20140901|2014-03-27 02:00,27,485.5,485.5,485.5,485.5,1
20140901|2014-03-27 03:00,27,485.25,485.25,485.25,485.25,5
20140901|2014-03-27 03:30,27,484.5,485.25,484.5,485.25,6
20140901|2014-03-27 04:00,27,485.25,485.25,484.75,484.75,23
20140901|2014-03-27 04:30,27,485.5,485.5,485,485.5,18
20140901|2014-03-27 05:00,27,486,486,485.5,485.5,33
20140901|2014-03-27 05:30,27,486,486,485.25,486,46
20140901|2014-03-27 06:00,27,486,486.5,485.5,485.75,90
20140901|2014-03-27 06:30,27,486.25,486.25,486.25,486.25,1
20140901|2014-03-27 07:00,27,486,486.5,485.75,486,71
20140901|2014-03-27 07:30,27,486,487.75,486,486.75,160
20140901|2014-03-27 08:30,27,486.5,488.25,486.5,487.5,976
20140901|2014-03-27 09:00,27,487.75,489.5,487.5,489,311
20140901|2014-03-27 09:30,27,489,491.75,489,491.75,881
20140901|2014-03-27 10:00,27,491.75,492.25,490.5,491,663
20140901|2014-03-27 10:30,27,490.75,492,490.5,491.75,670
20140901|2014-03-27 11:00,27,491.5,491.5,489.25,489.25,486
20140901|2014-03-27 11:30,27,489.5,490.75,489.25,490,602
20140901|2014-03-27 12:00,27,490,491.25,489.5,490.5,672
20140901|2014-03-27 12:30,27,490.75,492,490.75,491.25,645
20140901|2014-03-27 13:00,27,491.5,492,490.5,491.5,424
20140901|2014-03-27 19:00,28,492,492,490.75,491,370
20140901|2014-03-27 19:30,28,491,491.75,491,491.5,71
20140901|2014-03-27 20:00,28,491.25,491.25,491.25,491.25,2
20140901|2014-03-27 20:30,28,491,491,491,491,2
20140901|2014-03-27 22:00,28,490.5,490.5,490.5,490.5,6
20140901|2014-03-27 22:30,28,490.5,490.5,490.5,490.5,4
20140901|2014-03-28 01:30,28,491,491,491,491,1
20140901|2014-03-28 02:00,28,490.25,490.25,490.25,490.25,2
20140901|2014-03-28 02:30,28,490.25,490.25,489.75,489.75,6
20140901|2014-03-28 03:00,28,490,490.75,490,490.75,21
20140901|2014-03-28 04:00,28,491,491,490.5,490.5,8
20140901|2014-03-28 04:30,28,490.5,490.5,490.5,490.5,1
20140901|2014-03-28 05:00,28,490,490,489.75,489.75,2
20140901|2014-03-28 05:30,28,489.75,490.5,489.75,490.5,5
20140901|2014-03-28 06:00,28,490.5,490.5,490,490,16
20140901|2014-03-28 06:30,28,490.5,491.25,490.5,491,21
20140901|2014-03-28 07:00,28,490.5,490.5,490.5,490.5,4
20140901|2014-03-28 07:30,28,490.25,491.75,490.25,491.5,17
20140901|2014-03-28 08:30,28,491.25,492.75,489.5,492.5,1095
20140901|2014-03-28 09:00,28,492.75,495,492.5,494,1276
20140901|2014-03-28 09:30,28,494.25,494.25,491.25,492.25,1062
20140901|2014-03-28 10:00,28,492.5,493.5,492,493.5,551
20140901|2014-03-28 10:30,28,493.25,493.75,492.5,492.5,673
20140901|2014-03-28 11:00,28,492.5,492.75,491.75,492.25,634
20140901|2014-03-28 11:30,28,492.25,493.25,491.75,493,598
20140901|2014-03-28 12:00,28,492.75,493.5,492.25,493.25,432
20140901|2014-03-28 12:30,28,493.25,493.75,492.5,493,924
20140901|2014-03-28 13:00,28,493,493.25,489.5,489.5,1536
20140901|2014-03-30 19:00,31,489.25,490,488.75,489,228
20140901|2014-03-30 19:30,31,489,489.5,488.75,489.5,23
20140901|2014-03-30 20:00,31,489.25,489.75,489.25,489.75,18
20140901|2014-03-30 20:30,31,489.5,489.5,489.5,489.5,4
20140901|2014-03-30 21:30,31,489.25,489.25,489,489,6
20140901|2014-03-30 23:30,31,489.5,489.5,489.5,489.5,10
20140901|2014-03-31 00:00,31,489.25,489.25,489.25,489.25,1
20140901|2014-03-31 00:30,31,489.5,489.5,489.5,489.5,2
20140901|2014-03-31 02:00,31,489,489,489,489,11
20140901|2014-03-31 02:30,31,489,489.25,489,489.25,15
20140901|2014-03-31 03:00,31,489.5,490.25,489.5,490.25,16
20140901|2014-03-31 03:30,31,490.25,490.25,489.5,490.25,5
20140901|2014-03-31 04:00,31,489.75,489.75,489.75,489.75,1
20140901|2014-03-31 04:30,31,489.5,489.75,489.5,489.75,4
20140901|2014-03-31 05:00,31,489.25,489.5,489.25,489.5,5
20140901|2014-03-31 05:30,31,489.25,489.25,489.25,489.25,1
20140901|2014-03-31 06:00,31,488.75,488.75,488.75,488.75,5
20140901|2014-03-31 06:30,31,489,489,489,489,4
20140901|2014-03-31 07:00,31,489,489.25,487.25,487.5,93
20140901|2014-03-31 07:30,31,487.25,487.5,486.25,486.25,80
20140901|2014-03-31 08:30,31,486,486.25,483,483.5,894
20140901|2014-03-31 09:00,31,483.5,483.5,480.75,482.75,1024
20140901|2014-03-31 09:30,31,482.75,483,478.75,479.25,1087
20140901|2014-03-31 10:00,31,479.25,480.25,478.75,480,671
20140901|2014-03-31 10:30,31,479.5,481.25,477.5,477.5,870
20140901|2014-03-31 11:00,31,485,498.75,485,496.5,2973
20140901|2014-03-31 11:30,31,496.75,500.5,496.75,499.25,1604
20140901|2014-03-31 12:00,31,499.5,500,498,499,532
20140901|2014-03-31 12:30,31,499,502,499,501.75,932
20140901|2014-03-31 13:00,31,501.75,502.75,500.25,501.5,1264
20140901|2014-03-31 19:00,1,501.25,502.5,501.25,502,141
20140901|2014-03-31 19:30,1,502,502.25,502,502.25,13
20140901|2014-03-31 20:00,1,502.25,502.5,502.25,502.25,21
20140901|2014-03-31 20:30,1,503,503.5,503,503.5,84
20140901|2014-03-31 21:00,1,503.75,503.75,503.5,503.75,51
20140901|2014-03-31 21:30,1,504,504,504,504,21
20140901|2014-03-31 22:00,1,504,504.25,504,504,11
20140901|2014-04-01 00:00,1,504.25,504.25,504,504,2
20140901|2014-04-01 00:30,1,504,504.25,503.75,504,20
20140901|2014-04-01 01:00,1,503.75,504,503.75,504,5
20140901|2014-04-01 01:30,1,503.75,503.75,502.25,502.75,25
20140901|2014-04-01 02:00,1,502.5,503.75,502.5,503.75,9
20140901|2014-04-01 02:30,1,503.25,504.25,503.25,504.25,39
20140901|2014-04-01 03:00,1,504,504,503,503.5,120
20140901|2014-04-01 03:30,1,503.75,503.75,503.25,503.25,20
20140901|2014-04-01 04:00,1,503,503.5,503,503.5,12
20140901|2014-04-01 04:30,1,503,503.75,503,503.75,7
20140901|2014-04-01 05:00,1,504,504,504,504,22
20140901|2014-04-01 05:30,1,504.25,505.25,504.25,505.25,143
20140901|2014-04-01 06:00,1,505,506,504.75,506,85
20140901|2014-04-01 06:30,1,506.75,507.5,505.5,506.25,127
20140901|2014-04-01 07:00,1,507,507,505.25,505.75,156
20140901|2014-04-01 07:30,1,505.75,506,505.25,505.75,196
20140901|2014-04-01 08:30,1,505.75,511.75,505.75,508.75,2376
20140901|2014-04-01 09:00,1,508.75,509.75,506.5,509.5,1209
20140901|2014-04-01 09:30,1,509.75,510.75,508.5,510.25,1032
20140901|2014-04-01 10:00,1,510,511,508.75,510,680
20140901|2014-04-01 10:30,1,510,511,509.25,509.5,482
20140901|2014-04-01 11:00,1,509.75,510.25,509,509.75,455
20140901|2014-04-01 11:30,1,509.75,510.25,509,509.5,405
20140901|2014-04-01 12:00,1,509.75,510.5,509,510.25,502
20140901|2014-04-01 12:30,1,510.75,511,508,508.5,871
20140901|2014-04-01 13:00,1,508,509,507.25,507.5,1113
20140901|2014-04-01 19:00,2,507.25,507.5,507,507.5,73
20140901|2014-04-01 19:30,2,506.75,507.25,506.75,507.25,8
20140901|2014-04-01 20:00,2,507,507,506.5,507,86
20140901|2014-04-01 20:30,2,507,507,507,507,8
20140901|2014-04-01 21:00,2,507,507.25,507,507.25,11
20140901|2014-04-01 21:30,2,507.5,507.5,507.5,507.5,6
20140901|2014-04-01 22:00,2,507.75,508.5,507.75,508.5,24
20140901|2014-04-01 22:30,2,508.25,508.5,508.25,508.5,9
20140901|2014-04-01 23:00,2,508.25,508.25,508.25,508.25,2
20140901|2014-04-01 23:30,2,508.25,508.25,508.25,508.25,5
20140901|2014-04-02 00:00,2,508.5,508.5,508.5,508.5,11
20140901|2014-04-02 00:30,2,508.75,508.75,508.75,508.75,1
20140901|2014-04-02 01:00,2,508.5,508.5,508.25,508.25,6
20140901|2014-04-02 01:30,2,507.75,507.75,507.75,507.75,3
20140901|2014-04-02 02:00,2,507,507,506.75,506.75,2
20140901|2014-04-02 02:30,2,507.5,507.5,507.5,507.5,1
20140901|2014-04-02 03:00,2,507.25,507.25,507.25,507.25,1
20140901|2014-04-02 03:30,2,507,507,507,507,3
20140901|2014-04-02 04:30,2,507,507,506.75,506.75,6
20140901|2014-04-02 05:00,2,507,507,506,506.5,104
20140901|2014-04-02 05:30,2,506.5,506.5,506,506,21
20140901|2014-04-02 06:00,2,506,506,505.75,506,14
20140901|2014-04-02 06:30,2,506,506.5,506,506.5,18
20140901|2014-04-02 07:00,2,506,506.25,505.75,506,11
20140901|2014-04-02 07:30,2,505.75,506,504.5,504.5,131
20140901|2014-04-02 08:30,2,506.25,508,505.25,505.25,897
20140901|2014-04-02 09:00,2,505.25,506.25,505,506,517
20140901|2014-04-02 09:30,2,506,507.5,504.5,504.5,514
20140901|2014-04-02 10:00,2,504.75,505,499.75,501,1231
20140901|2014-04-02 10:30,2,500.75,501.25,493.5,499.5,2092
20140901|2014-04-02 11:00,2,499.75,501.5,499.5,501,463
20140901|2014-04-02 11:30,2,501.25,501.25,498.25,498.5,480
20140901|2014-04-02 12:00,2,498.5,499,497.25,499,251
20140901|2014-04-02 12:30,2,498.75,498.75,495.25,495.75,821
20140901|2014-04-02 13:00,2,495.5,499.25,495.5,498.75,407
20140901|2014-04-02 19:00,3,499.25,500,498.75,500,49
20140901|2014-04-02 19:30,3,500,500,499.75,500,12
20140901|2014-04-02 20:00,3,500.5,500.5,499.5,499.5,11
20140901|2014-04-02 20:30,3,499.75,499.75,499.5,499.5,8
20140901|2014-04-02 21:00,3,499.25,499.25,498.75,498.75,12
20140901|2014-04-02 21:30,3,499,499,498.75,498.75,15
20140901|2014-04-02 22:00,3,498.75,499.25,498.75,499,24
20140901|2014-04-02 23:00,3,499.25,499.5,499.25,499.25,6
20140901|2014-04-02 23:30,3,499.5,499.5,499.5,499.5,9
20140901|2014-04-03 00:00,3,499.75,499.75,499.25,499.25,3
20140901|2014-04-03 00:30,3,499.25,499.5,499,499,3
20140901|2014-04-03 01:00,3,499,499,499,499,1
20140901|2014-04-03 01:30,3,499.25,499.25,499,499.25,3
20140901|2014-04-03 02:00,3,499,500.5,499,500.5,25
20140901|2014-04-03 02:30,3,500.25,500.75,500.25,500.75,2
20140901|2014-04-03 03:00,3,501,501.25,500.5,500.5,29
20140901|2014-04-03 03:30,3,501.25,501.5,501.25,501.5,14
20140901|2014-04-03 04:00,3,501.5,502.25,501.5,502.25,52
20140901|2014-04-03 04:30,3,502.5,502.5,501.5,501.5,35
20140901|2014-04-03 05:00,3,501.25,502,501.25,501.75,4
20140901|2014-04-03 05:30,3,502.25,502.75,502,502.25,67
20140901|2014-04-03 06:00,3,502.75,503.25,502.5,503.25,50
20140901|2014-04-03 06:30,3,503,503,502,502.75,19
20140901|2014-04-03 07:00,3,502.5,502.75,501.75,502.5,42
20140901|2014-04-03 07:30,3,502.25,503,501.5,501.5,48
20140901|2014-04-03 08:30,3,500.5,503.25,500.5,502,690
20140901|2014-04-03 09:00,3,501.75,502,498.75,501,747
20140901|2014-04-03 09:30,3,501,501,496.75,499,968
20140901|2014-04-03 10:00,3,499,499,497.5,498.75,379
20140901|2014-04-03 10:30,3,499,500.75,498,500.75,227
20140901|2014-04-03 11:00,3,501,501.25,500.25,500.25,253
20140901|2014-04-03 11:30,3,500.25,500.75,499.75,500.25,514
20140901|2014-04-03 12:00,3,500.25,501.25,500.25,501.25,324
20140901|2014-04-03 12:30,3,501.25,501.25,499.25,500.75,479
20140901|2014-04-03 13:00,3,501,503.5,501,502.75,590
20140901|2014-04-03 19:00,4,501.5,502,501,502,22
20140901|2014-04-03 19:30,4,502,502,502,502,5
20140901|2014-04-03 20:00,4,502.25,502.75,502.25,502.75,11
20140901|2014-04-03 20:30,4,502.25,502.25,502.25,502.25,2
20140901|2014-04-03 21:00,4,502.75,502.75,502.75,502.75,13
20140901|2014-04-03 23:30,4,503,503,503,503,6
20140901|2014-04-04 01:00,4,503,503,503,503,4
20140901|2014-04-04 01:30,4,503,503,503,503,1
20140901|2014-04-04 02:00,4,502.75,502.75,502.5,502.5,2
20140901|2014-04-04 03:00,4,502.75,502.75,502,502,22
20140901|2014-04-04 03:30,4,502.25,503.25,502.25,502.75,33
20140901|2014-04-04 04:00,4,502.5,502.5,501.75,501.75,6
20140901|2014-04-04 04:30,4,501.5,502.25,501.5,502.25,11
20140901|2014-04-04 05:00,4,502.25,502.25,502,502,16
20140901|2014-04-04 06:00,4,501,501,500.5,500.5,17
20140901|2014-04-04 06:30,4,500.5,500.5,500.25,500.25,9
20140901|2014-04-04 07:00,4,500.25,500.5,500,500.5,18
20140901|2014-04-04 07:30,4,500,500.25,500,500.25,8
20140901|2014-04-04 08:30,4,499.75,501,498,500.25,706
20140901|2014-04-04 09:00,4,500.25,501,498.75,499.75,364
20140901|2014-04-04 09:30,4,499.25,500.75,498,499,703
20140901|2014-04-04 10:00,4,499,500.5,499,500.25,282
20140901|2014-04-04 10:30,4,500,500.5,499,499.75,150
20140901|2014-04-04 11:00,4,499.75,501.75,499.75,501.5,487
20140901|2014-04-04 11:30,4,501.75,502.75,501.75,502.5,192
20140901|2014-04-04 12:00,4,502.5,502.75,501.5,502,178
20140901|2014-04-04 12:30,4,502,504.5,500.75,504,257
20140901|2014-04-04 13:00,4,504.25,507.25,504.25,506.5,753
20140901|2014-04-06 19:00,7,505,507.5,504,506.5,117
20140901|2014-04-06 19:30,7,506.5,506.75,505.5,506,15
20140901|2014-04-06 20:30,7,506.25,506.25,506.25,506.25,2
20140901|2014-04-06 21:00,7,506,506,505.75,505.75,5
20140901|2014-04-06 21:30,7,505.5,506.25,505.5,506.25,24
20140901|2014-04-06 22:00,7,505.75,505.75,505.75,505.75,1
20140901|2014-04-06 22:30,7,505.5,505.5,505.5,505.5,1
20140901|2014-04-06 23:00,7,505.75,505.75,505.75,505.75,1
20140901|2014-04-06 23:30,7,506,506,506,506,1
20140901|2014-04-07 00:00,7,506.25,507,506.25,507,3
20140901|2014-04-07 00:30,7,507.75,507.75,507.75,507.75,1
20140901|2014-04-07 01:30,7,507.5,507.5,507.5,507.5,3
20140901|2014-04-07 02:00,7,507.5,507.5,507.5,507.5,2
20140901|2014-04-07 02:30,7,506,506,505.5,505.5,3
20140901|2014-04-07 03:00,7,505.75,506,505.5,506,17
20140901|2014-04-07 03:30,7,505.75,505.75,505,505,15
20140901|2014-04-07 04:00,7,505.25,505.25,505,505,13
20140901|2014-04-07 04:30,7,504.75,505,504.75,504.75,5
20140901|2014-04-07 05:00,7,505.25,506.25,505.25,505.5,9
20140901|2014-04-07 05:30,7,505.5,505.5,505.5,505.5,4
20140901|2014-04-07 06:00,7,505.25,505.5,505.25,505.5,5
20140901|2014-04-07 06:30,7,505.75,506.25,505.25,506.25,29
20140901|2014-04-07 07:00,7,505.5,505.75,505.25,505.75,9
20140901|2014-04-07 07:30,7,505.5,506,505.25,505.75,15
20140901|2014-04-07 08:30,7,505.5,507.5,503.75,505.25,665
20140901|2014-04-07 09:00,7,505.25,506.75,504.5,505.25,458
20140901|2014-04-07 09:30,7,505,505.25,502.5,504.25,465
20140901|2014-04-07 10:00,7,504,504.5,504,504.25,325
20140901|2014-04-07 10:30,7,504.25,504.5,500.5,501,765
20140901|2014-04-07 11:00,7,501,503,500.5,502.5,748
20140901|2014-04-07 11:30,7,502.75,503.25,501.25,501.75,439
20140901|2014-04-07 12:00,7,501.5,502.75,501.5,502.5,80
20140901|2014-04-07 12:30,7,502.75,504.75,502.25,504.75,233
20140901|2014-04-07 13:00,7,504.75,506.25,504.25,505,811
20140901|2014-04-07 19:00,8,504.25,504.5,504.25,504.5,4
20140901|2014-04-07 19:30,8,504.5,504.5,504.5,504.5,3
20140901|2014-04-07 20:00,8,504.5,505.75,504.5,505.75,41
20140901|2014-04-07 20:30,8,505.5,505.5,505.5,505.5,8
20140901|2014-04-07 21:00,8,505.5,505.5,505.5,505.5,1
20140901|2014-04-07 22:00,8,505,505,505,505,1
20140901|2014-04-07 22:30,8,504.75,505.25,504.75,505.25,10
20140901|2014-04-07 23:00,8,505.25,505.25,505.25,505.25,2
20140901|2014-04-08 01:00,8,505,505,505,505,1
20140901|2014-04-08 01:30,8,505.25,505.25,505.25,505.25,1
20140901|2014-04-08 02:00,8,504.75,504.75,504.5,504.5,15
20140901|2014-04-08 02:30,8,504.25,504.25,503,503,11
20140901|2014-04-08 03:00,8,503,503.25,503,503,9
20140901|2014-04-08 04:00,8,503.25,503.5,503,503,10
20140901|2014-04-08 05:00,8,502.75,503.25,502.75,503.25,6
20140901|2014-04-08 05:30,8,503,503,503,503,3
20140901|2014-04-08 06:00,8,502.5,502.5,502.25,502.25,7
20140901|2014-04-08 06:30,8,502.75,503,502.75,503,2
20140901|2014-04-08 07:00,8,503.25,503.5,503,503.5,10
20140901|2014-04-08 07:30,8,503,503.5,503,503.5,10
20140901|2014-04-08 08:30,8,503.25,508.25,502.75,507.75,1731
20140901|2014-04-08 09:00,8,507.75,509.25,506.75,508.5,901
20140901|2014-04-08 09:30,8,508.5,509,506.75,507.5,597
20140901|2014-04-08 10:00,8,507.25,507.75,507,507.75,344
20140901|2014-04-08 10:30,8,507.75,508.5,507.5,508.25,768
20140901|2014-04-08 11:00,8,508.5,509,508,508.75,820
20140901|2014-04-08 11:30,8,508.5,511,508.5,510.25,827
20140901|2014-04-08 12:00,8,510.25,510.75,509.25,510,621
20140901|2014-04-08 12:30,8,510,510.5,509,510.5,177
20140901|2014-04-08 19:00,9,510,512.5,510,512.25,263
20140901|2014-04-08 19:30,9,511.75,512,511.75,511.75,8
20140901|2014-04-08 20:00,9,511.25,512.25,511.25,512.25,11
20140901|2014-04-08 20:30,9,512,513.25,512,513,44
20140901|2014-04-08 21:00,9,512.75,512.75,512.75,512.75,4
20140901|2014-04-08 21:30,9,512.5,512.75,512.5,512.75,4
20140901|2014-04-08 22:00,9,513,513,513,513,5
20140901|2014-04-08 22:30,9,513,513,513,513,2
20140901|2014-04-08 23:00,9,513.25,513.25,513.25,513.25,1
20140901|2014-04-08 23:30,9,513,513.5,513,513,17
20140901|2014-04-09 00:00,9,513,513,513,513,1
20140901|2014-04-09 00:30,9,513.5,513.5,513,513,60
20140901|2014-04-09 01:00,9,513.25,513.25,513.25,513.25,7
20140901|2014-04-09 01:30,9,512.75,513.25,512.5,513.25,8
20140901|2014-04-09 02:00,9,513,513,512,512,18
20140901|2014-04-09 02:30,9,511.75,512,511.75,512,2
20140901|2014-04-09 03:00,9,512.25,512.75,512.25,512.75,14
20140901|2014-04-09 03:30,9,512.75,513.25,512.25,512.5,46
20140901|2014-04-09 04:00,9,512.5,512.75,512.25,512.5,21
20140901|2014-04-09 04:30,9,512.75,513,512.75,513,5
20140901|2014-04-09 05:00,9,513,513,512.5,512.5,10
20140901|2014-04-09 05:30,9,512.5,513,512.25,512.5,8
20140901|2014-04-09 06:00,9,512.5,512.75,512.25,512.25,42
20140901|2014-04-09 06:30,9,512.25,512.25,512,512,17
20140901|2014-04-09 07:00,9,512.25,512.25,511,511,31
20140901|2014-04-09 07:30,9,510.75,511.25,510.75,511.25,17
20140901|2014-04-09 08:30,9,511.75,511.75,509.75,511.5,796
20140901|2014-04-09 09:00,9,511.25,511.5,510.75,511,474
20140901|2014-04-09 09:30,9,511.25,514.25,511,513.25,1285
20140901|2014-04-09 10:00,9,513.25,513.75,511.5,513,453
20140901|2014-04-09 10:30,9,513,514.75,513,513.75,412
20140901|2014-04-09 11:00,9,514,519.75,503,510.5,2470
20140901|2014-04-09 11:30,9,510,511.25,505.5,505.5,1123
20140901|2014-04-09 12:00,9,505.75,508.5,504.25,508.25,831
20140901|2014-04-09 12:30,9,508.25,509.25,507.25,508.75,786
20140901|2014-04-09 13:00,9,508.75,508.75,505.75,506.75,1754
20140901|2014-04-09 19:00,10,506.75,506.75,504.25,504.25,186
20140901|2014-04-09 19:30,10,505,505.25,504.5,504.5,11
20140901|2014-04-09 20:00,10,504.25,504.75,504,504,27
20140901|2014-04-09 20:30,10,504.75,504.75,504.75,504.75,2
20140901|2014-04-09 21:00,10,505.25,505.25,505.25,505.25,1
20140901|2014-04-09 21:30,10,504.75,504.75,504.75,504.75,1
20140901|2014-04-09 22:00,10,504.5,504.5,504.25,504.25,3
20140901|2014-04-09 22:30,10,504.25,504.25,504.25,504.25,1
20140901|2014-04-09 23:00,10,504.5,504.5,504.5,504.5,1
20140901|2014-04-09 23:30,10,504.5,504.5,504.25,504.25,4
20140901|2014-04-10 00:00,10,504.25,504.25,504,504,10
20140901|2014-04-10 00:30,10,504,504,503.75,503.75,8
20140901|2014-04-10 01:00,10,503,503.25,502,502,163
20140901|2014-04-10 01:30,10,502.5,504,502.5,502.5,172
20140901|2014-04-10 02:00,10,502.5,503.75,502.5,503.75,16
20140901|2014-04-10 02:30,10,503.25,503.25,502.75,502.75,2
20140901|2014-04-10 03:00,10,502.75,503,502.5,503,5
20140901|2014-04-10 03:30,10,503.75,503.75,503.5,503.5,24
20140901|2014-04-10 04:00,10,503.25,503.75,503.25,503.75,43
20140901|2014-04-10 04:30,10,504.25,505.25,504.25,505.25,18
20140901|2014-04-10 05:00,10,505.75,506.5,505.75,506.25,29
20140901|2014-04-10 05:30,10,506,506,505.5,505.75,48
20140901|2014-04-10 06:00,10,505.5,505.5,504,504,180
20140901|2014-04-10 06:30,10,504.5,505.75,504.5,504.75,44
20140901|2014-04-10 07:00,10,504.75,505.75,504.75,505.25,84
20140901|2014-04-10 07:30,10,505.5,505.5,503.5,504,222
20140901|2014-04-10 08:30,10,504.25,505.25,502.75,504.5,997
20140901|2014-04-10 09:00,10,504.5,504.75,502.5,503,836
20140901|2014-04-10 09:30,10,503,505.25,503,504.75,870
20140901|2014-04-10 10:00,10,504.75,504.75,500.75,501,1015
20140901|2014-04-10 10:30,10,500.75,501.5,499.5,501.5,1186
20140901|2014-04-10 11:00,10,501.5,504.75,501,504.75,657
20140901|2014-04-10 11:30,10,504.5,506.5,504.25,506.25,272
20140901|2014-04-10 12:00,10,506.5,507.25,506.25,507,210
20140901|2014-04-10 12:30,10,506.75,508.25,506.5,506.5,424
20140901|2014-04-10 13:00,10,506.75,507.5,505.25,506.75,384
20140901|2014-04-10 19:00,11,505.25,505.75,504.5,505,20
20140901|2014-04-10 19:30,11,505,505,504.75,504.75,12
20140901|2014-04-10 20:00,11,504.5,504.5,503.5,503.5,51
20140901|2014-04-10 20:30,11,503.5,504,503.5,504,6
20140901|2014-04-10 21:30,11,503.75,503.75,503.75,503.75,1
20140901|2014-04-10 22:00,11,503.5,503.5,503.5,503.5,1
20140901|2014-04-10 22:30,11,503.75,503.75,503.75,503.75,6
20140901|2014-04-10 23:00,11,504.25,504.25,504.25,504.25,1
20140901|2014-04-10 23:30,11,504.25,504.5,504.25,504.5,9
20140901|2014-04-11 00:30,11,504,504,504,504,1
20140901|2014-04-11 01:00,11,504.25,504.25,504,504,5
20140901|2014-04-11 02:00,11,505.5,508.5,505.5,508,41
20140901|2014-04-11 02:30,11,508,509.25,508,508,94
20140901|2014-04-11 03:00,11,508.25,508.5,508.25,508.5,11
20140901|2014-04-11 03:30,11,508.25,508.25,507.5,508.25,17
20140901|2014-04-11 04:00,11,508.5,508.5,508.5,508.5,1
20140901|2014-04-11 04:30,11,508.5,509.75,508.5,509.25,33
20140901|2014-04-11 05:00,11,509.25,509.25,508.25,508.75,60
20140901|2014-04-11 05:30,11,508.75,508.75,507.5,508,49
20140901|2014-04-11 06:00,11,507.75,508.5,507.5,508.25,29
20140901|2014-04-11 06:30,11,507.75,507.75,507.25,507.25,26
20140901|2014-04-11 07:00,11,507.75,507.75,506.5,506.5,86
20140901|2014-04-11 07:30,11,506.25,506.25,505.25,505.75,34
20140901|2014-04-11 08:30,11,505.25,506.5,503.75,505,616
20140901|2014-04-11 09:00,11,505,509,504.75,507.5,931
20140901|2014-04-11 09:30,11,507.25,507.75,505.25,505.25,427
20140901|2014-04-11 10:00,11,505,506,503.75,504.25,436
20140901|2014-04-11 10:30,11,504.75,504.75,502.75,503.25,381
20140901|2014-04-11 11:00,11,503.5,504.5,503.25,503.5,558
20140901|2014-04-11 11:30,11,503.5,503.5,502.75,503.5,292
20140901|2014-04-11 12:00,11,503.75,504.5,503.5,503.75,224
20140901|2014-04-11 12:30,11,503.75,503.75,502.75,502.75,248
20140901|2014-04-11 13:00,11,502.75,503.5,501.5,502,502
20140901|2014-04-13 19:00,14,501.75,505,501.75,505,172
20140901|2014-04-13 19:30,14,505.25,505.25,504,504.5,63
20140901|2014-04-13 20:00,14,504.75,505.5,504.75,505,33
20140901|2014-04-13 20:30,14,505,505,505,505,6
20140901|2014-04-13 21:00,14,505.25,505.25,505.25,505.25,1
20140901|2014-04-13 22:00,14,505.5,505.5,504.25,504.5,25
20140901|2014-04-13 23:30,14,504.25,504.5,504.25,504.5,2
20140901|2014-04-14 01:00,14,505.25,505.25,505.25,505.25,1
20140901|2014-04-14 01:30,14,505,505.5,505,505.25,27
20140901|2014-04-14 02:00,14,505,506.5,505,506.5,20
20140901|2014-04-14 02:30,14,507,507.5,506.75,506.75,67
20140901|2014-04-14 03:00,14,506.25,506.75,506.25,506.75,9
20140901|2014-04-14 03:30,14,506.75,506.75,506.5,506.75,23
20140901|2014-04-14 04:00,14,506.75,507.5,506.75,507,329
20140901|2014-04-14 04:30,14,507,507,506.75,506.75,6
20140901|2014-04-14 05:00,14,506.5,507,506.5,507,6
20140901|2014-04-14 05:30,14,507.25,507.5,507,507.5,204
20140901|2014-04-14 06:00,14,506.75,506.75,506.75,506.75,1
20140901|2014-04-14 06:30,14,506.5,506.5,506.25,506.5,17
20140901|2014-04-14 07:00,14,506,506.5,504.75,505.25,18
20140901|2014-04-14 07:30,14,506,506.25,506,506,34
20140901|2014-04-14 08:30,14,505.75,506.25,501,503.25,819
20140901|2014-04-14 09:00,14,503.25,506.75,503.25,506.5,635
20140901|2014-04-14 09:30,14,506.75,509.5,506.75,507.5,1519
20140901|2014-04-14 10:00,14,507.25,509.5,507.25,508.25,330
20140901|2014-04-14 10:30,14,508.5,508.75,508.25,508.5,218
20140901|2014-04-14 11:00,14,508.5,508.5,507.75,507.75,375
20140901|2014-04-14 11:30,14,508,508.25,507.5,508,114
20140901|2014-04-14 12:00,14,508.25,508.5,507.25,507.5,287
20140901|2014-04-14 12:30,14,507.25,507.75,506.75,507,285
20140901|2014-04-14 13:00,14,507,507.25,505.75,506.75,322
20140901|2014-04-14 19:00,15,506.75,506.75,505.5,506.25,110
20140901|2014-04-14 19:30,15,506.5,506.5,506.5,506.5,11
20140901|2014-04-14 20:00,15,505.5,505.75,505.5,505.75,33
20140901|2014-04-14 20:30,15,505.75,505.75,505.75,505.75,5
20140901|2014-04-14 21:00,15,505.5,505.5,505.5,505.5,2
20140901|2014-04-14 23:00,15,505.25,505.25,505.25,505.25,5
20140901|2014-04-14 23:30,15,505.5,505.5,505.5,505.5,4
20140901|2014-04-15 01:00,15,504.75,504.75,504.5,504.5,38
20140901|2014-04-15 02:00,15,504.5,504.75,504.25,504.25,9
20140901|2014-04-15 03:00,15,504.25,504.25,504.25,504.25,1
20140901|2014-04-15 03:30,15,504,504,504,504,1
20140901|2014-04-15 04:00,15,504.25,504.75,504.25,504.75,2
20140901|2014-04-15 04:30,15,504.75,504.75,504.75,504.75,8
20140901|2014-04-15 05:00,15,504.75,504.75,504.5,504.5,2
20140901|2014-04-15 05:30,15,504.25,504.5,504.25,504.5,3
20140901|2014-04-15 06:00,15,504.25,504.5,504,504.5,18
20140901|2014-04-15 06:30,15,504.5,504.5,504.25,504.5,31
20140901|2014-04-15 07:00,15,504.75,505,504.5,504.75,7
20140901|2014-04-15 07:30,15,504.5,505,504.5,505,41
20140901|2014-04-15 08:30,15,504,504.75,502.75,503.5,710
20140901|2014-04-15 09:00,15,503.5,505.25,503,505.25,733
20140901|2014-04-15 09:30,15,505.25,505.25,503.5,504,355
20140901|2014-04-15 10:00,15,504,504.25,502.5,504,272
20140901|2014-04-15 10:30,15,504.25,505.75,503.75,505.75,321
20140901|2014-04-15 11:00,15,505.75,509.75,504.25,508.75,805
20140901|2014-04-15 11:30,15,508.75,509.75,507,507.75,212
20140901|2014-04-15 12:00,15,508,508.5,505.5,507.5,504
20140901|2014-04-15 12:30,15,507.25,508.25,505.75,505.75,384
20140901|2014-04-15 13:00,15,506,507.25,504.5,506.5,477
20140901|2014-04-15 19:00,16,504.75,505,503.25,503.75,129
20140901|2014-04-15 19:30,16,504.25,504.25,503.5,504,44
20140901|2014-04-15 20:00,16,503.75,504.25,503.25,504.25,21
20140901|2014-04-15 20:30,16,504.5,505,504.5,505,4
20140901|2014-04-15 21:30,16,504,504,503.5,503.75,7
20140901|2014-04-15 22:00,16,504,504,503.5,503.75,3
20140901|2014-04-15 22:30,16,504.25,504.25,504.25,504.25,5
20140901|2014-04-15 23:00,16,504,504,504,504,1
20140901|2014-04-16 00:00,16,504.25,504.25,504.25,504.25,1
20140901|2014-04-16 01:00,16,504.5,504.5,504.5,504.5,2
20140901|2014-04-16 01:30,16,504.25,504.25,504,504,15
20140901|2014-04-16 02:00,16,504,504,504,504,2
20140901|2014-04-16 02:30,16,504.5,505,504.5,505,15
20140901|2014-04-16 03:00,16,505,505.5,504.75,505.5,14
20140901|2014-04-16 03:30,16,505.5,505.75,505.5,505.5,8
20140901|2014-04-16 04:00,16,505.75,505.75,505,505.25,18
20140901|2014-04-16 04:30,16,505.25,505.5,505.25,505.5,26
20140901|2014-04-16 05:00,16,506,506.25,505.25,505.5,45
20140901|2014-04-16 05:30,16,504.75,504.75,504,504.5,13
20140901|2014-04-16 06:00,16,504.5,504.5,504.25,504.25,7
20140901|2014-04-16 06:30,16,503.75,505,503.25,505,295
20140901|2014-04-16 07:00,16,504.75,505.75,504.75,505.75,25
20140901|2014-04-16 07:30,16,505.5,505.75,505.5,505.5,32
20140901|2014-04-16 08:30,16,505,506.75,504,504.25,811
20140901|2014-04-16 09:00,16,504.5,504.75,501.75,501.75,487
20140901|2014-04-16 09:30,16,502,502.75,500.5,501.25,909
20140901|2014-04-16 10:00,16,501.25,502,501.25,501.5,324
20140901|2014-04-16 10:30,16,501.5,502.5,501.25,501.5,387
20140901|2014-04-16 11:00,16,501.5,501.75,499.75,500.5,695
20140901|2014-04-16 11:30,16,500.5,501.25,499.75,501,563
20140901|2014-04-16 12:00,16,501,501,498.5,498.5,898
20140901|2014-04-16 12:30,16,498.75,500.25,498.75,499.75,479
20140901|2014-04-16 13:00,16,500,501.5,499.75,500.75,1058
20140901|2014-04-16 19:00,17,500.75,501,500.5,501,62
20140901|2014-04-16 19:30,17,501.5,501.5,501.5,501.5,5
20140901|2014-04-16 20:00,17,501.75,501.75,501.75,501.75,6
20140901|2014-04-16 20:30,17,501.75,502.5,501.75,502.5,5
20140901|2014-04-16 21:00,17,502.5,502.5,502.5,502.5,1
20140901|2014-04-16 22:00,17,502.75,503,502.75,503,11
20140901|2014-04-16 23:00,17,503.25,503.25,503.25,503.25,4
20140901|2014-04-16 23:30,17,503.25,503.25,503.25,503.25,1
20140901|2014-04-17 00:00,17,503.25,503.25,503.25,503.25,8
20140901|2014-04-17 00:30,17,503,503,503,503,2
20140901|2014-04-17 01:00,17,503.25,503.5,503.25,503.25,11
20140901|2014-04-17 01:30,17,503.25,503.5,503.25,503.5,8
20140901|2014-04-17 02:00,17,503.5,503.5,503,503.25,11
20140901|2014-04-17 02:30,17,503,503,503,503,5
20140901|2014-04-17 03:00,17,502.75,502.75,502.5,502.5,9
20140901|2014-04-17 03:30,17,502.5,502.75,502.25,502.25,7
20140901|2014-04-17 04:00,17,501.75,502,501.5,502,12
20140901|2014-04-17 04:30,17,501.75,501.75,501.75,501.75,1
20140901|2014-04-17 05:00,17,501.75,501.75,501.5,501.75,9
20140901|2014-04-17 05:30,17,501.5,501.5,500.5,500.75,14
20140901|2014-04-17 06:00,17,500.75,501.75,500.75,501.75,10
20140901|2014-04-17 06:30,17,501.5,501.5,501.25,501.5,79
20140901|2014-04-17 07:00,17,501.5,501.5,500.75,500.75,178
20140901|2014-04-17 07:30,17,500.5,501,499.75,499.75,194
20140901|2014-04-17 08:30,17,500,500.5,496.75,498.75,943
20140901|2014-04-17 09:00,17,498.75,500.25,498.75,499.25,485
20140901|2014-04-17 09:30,17,499.25,500,498.25,498.5,370
20140901|2014-04-17 10:00,17,498.25,498.5,497.25,498,353
20140901|2014-04-17 10:30,17,498,498.25,497,498,274
20140901|2014-04-17 11:00,17,498,499,498,498,186
20140901|2014-04-17 11:30,17,498.25,498.5,497.25,498.5,514
20140901|2014-04-17 12:00,17,498.75,499.25,498.25,498.5,291
20140901|2014-04-17 12:30,17,498.5,499,497,497.25,222
20140901|2014-04-17 13:00,17,497.5,498.5,496.5,498,624
20140901|2014-04-20 19:00,21,496.5,497,495,495.25,298
20140901|2014-04-20 19:30,21,495.75,495.75,495.25,495.75,38
20140901|2014-04-20 20:00,21,495.75,495.75,494.75,495,21
20140901|2014-04-20 20:30,21,495.25,495.75,495.25,495.75,9
20140901|2014-04-20 21:00,21,495.25,495.25,495.25,495.25,1
20140901|2014-04-20 21:30,21,495.25,495.5,495.25,495.5,10
20140901|2014-04-20 22:00,21,495.5,495.5,495.5,495.5,5
20140901|2014-04-20 22:30,21,495,495,495,495,16
20140901|2014-04-20 23:00,21,495.75,495.75,495.75,495.75,2
20140901|2014-04-21 00:00,21,495.25,495.5,495.25,495.25,11
20140901|2014-04-21 00:30,21,495,495,495,495,2
20140901|2014-04-21 02:00,21,495,495,494.75,494.75,3
20140901|2014-04-21 03:30,21,494.75,494.75,494.75,494.75,11
20140901|2014-04-21 04:00,21,494.5,494.5,494.5,494.5,11
20140901|2014-04-21 04:30,21,494.25,494.25,494.25,494.25,7
20140901|2014-04-21 05:00,21,494.5,494.5,494.5,494.5,4
20140901|2014-04-21 06:00,21,494.5,494.5,494.5,494.5,5
20140901|2014-04-21 06:30,21,494,494,493.75,493.75,32
20140901|2014-04-21 07:00,21,494,494,493.5,493.75,36
20140901|2014-04-21 07:30,21,493.75,493.75,493.5,493.75,13
20140901|2014-04-21 08:30,21,493.75,494.5,493.25,494.25,776
20140901|2014-04-21 09:00,21,494.25,494.25,492,492.75,638
20140901|2014-04-21 09:30,21,492.5,492.5,490.25,491.25,671
20140901|2014-04-21 10:00,21,491.5,491.5,490,490.25,229
20140901|2014-04-21 10:30,21,490,490,488.5,488.75,304
20140901|2014-04-21 11:00,21,488.75,491.25,488.5,489.5,700
20140901|2014-04-21 11:30,21,489.75,490.75,489.25,490,501
20140901|2014-04-21 12:00,21,490.25,490.5,489,489.5,301
20140901|2014-04-21 12:30,21,489.5,490.5,489.5,490.5,808
20140901|2014-04-21 13:00,21,490.25,491.75,490.25,491.25,285
20140901|2014-04-21 19:00,22,491.5,492.5,490.25,491.5,89
20140901|2014-04-21 19:30,22,491.5,491.5,491.25,491.25,7
20140901|2014-04-21 20:00,22,491.5,491.5,491.5,491.5,5
20140901|2014-04-21 20:30,22,491.75,491.75,491.75,491.75,2
20140901|2014-04-21 21:00,22,491.5,491.75,491.5,491.75,2
20140901|2014-04-21 21:30,22,492,492,490.75,491.25,16
20140901|2014-04-21 22:00,22,491.25,491.25,491,491,13
20140901|2014-04-21 22:30,22,492.5,492.5,492,492,9
20140901|2014-04-21 23:00,22,492,492,491.75,491.75,6
20140901|2014-04-21 23:30,22,492.25,492.25,492.25,492.25,1
20140901|2014-04-22 00:00,22,492,492.25,491.75,492.25,8
20140901|2014-04-22 00:30,22,492.25,492.5,492.25,492.5,2
20140901|2014-04-22 02:00,22,493.5,493.5,493,493,6
20140901|2014-04-22 02:30,22,492.75,493.75,492.5,493.5,25
20140901|2014-04-22 03:00,22,493.75,493.75,493.5,493.5,23
20140901|2014-04-22 03:30,22,494,494,494,494,6
20140901|2014-04-22 04:00,22,494.5,494.75,494.5,494.5,13
20140901|2014-04-22 04:30,22,494.5,495.25,494.5,495.25,30
20140901|2014-04-22 05:00,22,495,495.75,494.75,495.5,253
20140901|2014-04-22 05:30,22,495.75,495.75,495,495.25,19
20140901|2014-04-22 06:00,22,495.5,495.75,495.25,495.25,24
20140901|2014-04-22 06:30,22,495,495.5,494.75,494.75,22
20140901|2014-04-22 07:00,22,494.75,495.5,494.5,495.25,66
20140901|2014-04-22 07:30,22,495.25,495.5,494.75,495.25,44
20140901|2014-04-22 08:30,22,496,497.25,495.5,496,1059
20140901|2014-04-22 09:00,22,495.75,496.25,494.5,496.25,575
20140901|2014-04-22 09:30,22,496.25,497,493.75,493.75,841
20140901|2014-04-22 10:00,22,493.5,495.25,493.25,494.75,1060
20140901|2014-04-22 10:30,22,494.25,497.25,494,497,2117
20140901|2014-04-22 11:00,22,497,498.75,496.5,498.75,1010
20140901|2014-04-22 11:30,22,498.75,500.25,498,499.25,1129
20140901|2014-04-22 12:00,22,499.5,500,499,499.75,358
20140901|2014-04-22 12:30,22,499.5,502.5,499.5,501.25,1514
20140901|2014-04-22 13:00,22,501.25,501.25,498.25,498.5,718
20140901|2014-04-22 19:00,23,498.75,498.75,498.5,498.5,70
20140901|2014-04-22 19:30,23,498.5,499.25,498.5,499.25,26
20140901|2014-04-22 20:00,23,499.25,500.75,499.25,500.5,54
20140901|2014-04-22 20:30,23,500.5,500.5,500.5,500.5,1
20140901|2014-04-22 21:00,23,500.5,500.5,500,500,5
20140901|2014-04-22 21:30,23,498.25,498.25,498,498,20
20140901|2014-04-22 22:00,23,498.25,498.25,497.75,497.75,11
20140901|2014-04-22 22:30,23,498,498,498,498,2
20140901|2014-04-22 23:30,23,498,498,497.75,498,30
20140901|2014-04-23 00:30,23,498.75,498.75,498.75,498.75,2
20140901|2014-04-23 01:00,23,498.5,498.5,498.25,498.25,2
20140901|2014-04-23 01:30,23,498.75,500.75,498.75,500.75,30
20140901|2014-04-23 02:00,23,500,500,499.5,499.75,12
20140901|2014-04-23 02:30,23,499.75,499.75,499.75,499.75,2
20140901|2014-04-23 03:00,23,500,500,500,500,2
20140901|2014-04-23 03:30,23,499.75,499.75,499,499,12
20140901|2014-04-23 04:00,23,499.25,499.5,499.25,499.25,14
20140901|2014-04-23 04:30,23,499,499,498,498.5,38
20140901|2014-04-23 05:00,23,498.5,498.75,498.25,498.25,11
20140901|2014-04-23 05:30,23,498.5,498.5,498.5,498.5,2
20140901|2014-04-23 06:00,23,498.75,498.75,498.5,498.5,9
20140901|2014-04-23 06:30,23,498.75,499.25,498.75,499,8
20140901|2014-04-23 07:00,23,499,499.5,499,499.25,31
20140901|2014-04-23 07:30,23,499.25,499.75,499.25,499.5,26
20140901|2014-04-23 08:30,23,499.25,500.25,498.25,500,956
20140901|2014-04-23 09:00,23,499.75,502.5,499.25,502.5,931
20140901|2014-04-23 09:30,23,502,502.25,499.75,502.25,816
20140901|2014-04-23 10:00,23,502,505,502,504,1005
20140901|2014-04-23 10:30,23,504,504.5,503,504.25,654
20140901|2014-04-23 11:00,23,504.75,506.75,504.75,506.25,1301
20140901|2014-04-23 11:30,23,506.25,506.5,504.75,505.75,285
20140901|2014-04-23 12:00,23,506.25,506.25,504.75,506,337
20140901|2014-04-23 12:30,23,506,507.25,505.5,506.5,692
20140901|2014-04-23 13:00,23,506.75,507.75,505.5,507,622
20140901|2014-04-23 19:00,24,505.5,507,505.5,506.75,90
20140901|2014-04-23 19:30,24,507,507.25,507,507,8
20140901|2014-04-23 20:00,24,507,507,506.25,506.25,7
20140901|2014-04-23 20:30,24,506,506,506,506,3
20140901|2014-04-23 21:00,24,506,506,506,506,1
20140901|2014-04-23 21:30,24,506.25,506.25,506.25,506.25,1
20140901|2014-04-23 22:00,24,506,506,505.75,506,17
20140901|2014-04-23 22:30,24,506,506,505.75,505.75,10
20140901|2014-04-23 23:00,24,506,506,506,506,7
20140901|2014-04-23 23:30,24,506,506,506,506,10
20140901|2014-04-24 00:00,24,506,506,505.75,505.75,20
20140901|2014-04-24 00:30,24,505.75,505.75,505.75,505.75,4
20140901|2014-04-24 01:00,24,506,506,506,506,1
20140901|2014-04-24 01:30,24,505.75,505.75,505.75,505.75,1
20140901|2014-04-24 02:00,24,506.5,507.75,506.5,507.75,26
20140901|2014-04-24 02:30,24,508,508,507.75,508,15
20140901|2014-04-24 03:00,24,507.75,507.75,507,507,13
20140901|2014-04-24 03:30,24,507,507,507,507,11
20140901|2014-04-24 04:30,24,507.75,507.75,507.75,507.75,4
20140901|2014-04-24 05:00,24,508,508,508,508,2
20140901|2014-04-24 05:30,24,508.25,508.25,507.75,507.75,25
20140901|2014-04-24 06:00,24,507.5,508,507.25,507.75,18
20140901|2014-04-24 06:30,24,507.75,509.25,507.75,509.25,132
20140901|2014-04-24 07:00,24,509.25,509.5,508.75,508.75,96
20140901|2014-04-24 07:30,24,509.25,510,508.75,509.75,124
20140901|2014-04-24 08:30,24,510,510,504.5,505.5,1888
20140901|2014-04-24 09:00,24,505.5,508.75,505.5,507.5,765
20140901|2014-04-24 09:30,24,507.75,509.25,507,509,854
20140901|2014-04-24 10:00,24,509.25,511.25,509,509.25,1029
20140901|2014-04-24 10:30,24,509.25,509.25,506,506.25,1028
20140901|2014-04-24 11:00,24,506.25,507.5,506,507.25,602
20140901|2014-04-24 11:30,24,507.25,508,504.75,505.25,592
20140901|2014-04-24 12:00,24,505.5,506,503.5,503.5,584
20140901|2014-04-24 12:30,24,503.25,505.5,503,505,488
20140901|2014-04-24 13:00,24,505.25,505.5,503.5,505.5,571
20140901|2014-04-24 19:00,25,505,507,504.75,507,119
20140901|2014-04-24 19:30,25,506.75,507,506.75,507,8
20140901|2014-04-24 20:00,25,507,507.25,507,507.25,31
20140901|2014-04-24 20:30,25,507.25,507.5,507.25,507.5,6
20140901|2014-04-24 21:00,25,507,507,506.25,506.25,28
20140901|2014-04-24 23:30,25,506.5,506.5,506.5,506.5,1
20140901|2014-04-25 01:00,25,505.75,505.75,504.75,504.75,6
20140901|2014-04-25 01:30,25,504.75,504.75,504.75,504.75,2
20140901|2014-04-25 02:00,25,505,505.75,505,505.75,4
20140901|2014-04-25 02:30,25,505.5,505.5,505.5,505.5,5
20140901|2014-04-25 03:00,25,506,507.5,506,507.5,23
20140901|2014-04-25 03:30,25,507.75,508,507.25,507.75,35
20140901|2014-04-25 04:00,25,507.5,507.75,507.5,507.5,11
20140901|2014-04-25 04:30,25,507.75,507.75,507.25,507.25,11
20140901|2014-04-25 05:00,25,507.5,507.5,507.5,507.5,2
20140901|2014-04-25 05:30,25,507.25,507.25,507.25,507.25,9
20140901|2014-04-25 06:00,25,507.25,508.5,507,508.25,45
20140901|2014-04-25 06:30,25,508.25,508.25,507.25,507.75,36
20140901|2014-04-25 07:00,25,508,509.75,508,509.5,159
20140901|2014-04-25 07:30,25,509.25,509.25,509,509.25,15
20140901|2014-04-25 08:30,25,508.25,509.25,505.5,507.75,1316
20140901|2014-04-25 09:00,25,507.75,510.5,507.5,508.5,997
20140901|2014-04-25 09:30,25,508.75,509,507.5,508.5,638
20140901|2014-04-25 10:00,25,508.5,510.25,508.5,510.25,774
20140901|2014-04-25 10:30,25,510.25,510.5,509.75,510.5,661
20140901|2014-04-25 11:00,25,510.5,513.5,510,512.5,1191
20140901|2014-04-25 11:30,25,512.25,513,510,510.75,631
20140901|2014-04-25 12:00,25,511,511,509.75,510.5,451
20140901|2014-04-25 12:30,25,510.5,510.5,509,510.25,422
20140901|2014-04-25 13:00,25,510,511,508.25,508.25,1284
20140901|2014-04-27 19:00,28,509,511.75,508.75,511.25,164
20140901|2014-04-27 19:30,28,512,512.25,511.25,511.5,24
20140901|2014-04-27 20:00,28,511.5,512.5,511.5,512.5,18
20140901|2014-04-27 21:30,28,512.25,512.5,512,512.5,29
20140901|2014-04-27 22:00,28,512.25,512.75,512,512.75,15
20140901|2014-04-27 22:30,28,512.5,512.75,512.25,512.25,6
20140901|2014-04-27 23:00,28,511.75,512,511.5,512,13
20140901|2014-04-27 23:30,28,511.75,511.75,511.75,511.75,4
20140901|2014-04-28 00:00,28,511.75,511.75,511.75,511.75,4
20140901|2014-04-28 00:30,28,511.75,511.75,511.5,511.75,19
20140901|2014-04-28 01:30,28,511.75,512,511.75,512,11
20140901|2014-04-28 02:00,28,511.5,512,511.5,511.75,20
20140901|2014-04-28 02:30,28,511.5,512.25,511.5,512.25,17
20140901|2014-04-28 03:00,28,512.25,512.75,512,512.75,10
20140901|2014-04-28 03:30,28,512.75,514.25,512.5,513.25,103
20140901|2014-04-28 04:00,28,513,513,512.25,513,24
20140901|2014-04-28 04:30,28,513,513.25,512.75,512.75,20
20140901|2014-04-28 05:00,28,512.75,513.5,512.75,513.25,41
20140901|2014-04-28 05:30,28,513,513.75,512.75,512.75,98
20140901|2014-04-28 06:00,28,512.25,512.75,511.5,512.5,48
20140901|2014-04-28 06:30,28,512,512,511.5,511.5,91
20140901|2014-04-28 07:00,28,512,513,512,512.5,48
20140901|2014-04-28 07:30,28,512.5,513,512.25,512.5,103
20140901|2014-04-28 08:30,28,512.75,513.5,510.5,513,1577
20140901|2014-04-28 09:00,28,513.25,514.5,512,512.5,956
20140901|2014-04-28 09:30,28,512.75,513.25,509.25,509.25,1926
20140901|2014-04-28 10:00,28,509,512.25,507.75,511.5,1064
20140901|2014-04-28 10:30,28,511.25,512,508.75,508.75,674
20140901|2014-04-28 11:00,28,508.5,510.75,508.25,510.5,516
20140901|2014-04-28 11:30,28,510.5,512.25,509.75,510.5,960
20140901|2014-04-28 12:00,28,510.5,512.75,510.5,511,853
20140901|2014-04-28 12:30,28,511,511.5,509.75,509.75,749
20140901|2014-04-28 13:00,28,510,510.75,509,509.75,1066
20140901|2014-04-28 19:00,29,511.25,513,510.25,512,261
20140901|2014-04-28 19:30,29,511.75,512,511.5,511.75,66
20140901|2014-04-28 20:00,29,512,512,512,512,2
20140901|2014-04-28 21:00,29,512.75,513,512.75,513,3
20140901|2014-04-28 21:30,29,513,513,513,513,10
20140901|2014-04-28 22:00,29,513,513,513,513,5
20140901|2014-04-28 23:00,29,513,513.25,513,513.25,11
20140901|2014-04-29 00:00,29,513,513,513,513,3
20140901|2014-04-29 00:30,29,512.75,512.75,512.5,512.5,4
20140901|2014-04-29 01:00,29,512.75,513,512.75,513,6
20140901|2014-04-29 01:30,29,513.25,514.25,513.25,514,32
20140901|2014-04-29 02:00,29,514.25,515,514.25,514.25,196
20140901|2014-04-29 02:30,29,513.75,513.75,513,513,5
20140901|2014-04-29 03:00,29,512.5,513.25,512.5,513,24
20140901|2014-04-29 03:30,29,513.25,513.75,513,513,13
20140901|2014-04-29 04:00,29,512.75,513,512.75,513,3
20140901|2014-04-29 04:30,29,513.5,513.5,513.5,513.5,1
20140901|2014-04-29 05:00,29,512.75,513.25,512.75,513.25,3
20140901|2014-04-29 05:30,29,513,513.25,512.75,513,58
20140901|2014-04-29 06:00,29,513,513.25,513,513.25,3
20140901|2014-04-29 06:30,29,513.75,514,513.5,514,12
20140901|2014-04-29 07:00,29,514,514.5,513.75,513.75,85
20140901|2014-04-29 07:30,29,514,514.25,513.75,514,64
20140901|2014-04-29 08:30,29,514,514.75,512,512.25,1451
20140901|2014-04-29 09:00,29,512.25,513.75,512,513.25,1007
20140901|2014-04-29 09:30,29,513.25,515,513.25,514.25,879
20140901|2014-04-29 10:00,29,514.5,515.5,514.5,514.75,864
20140901|2014-04-29 10:30,29,515,515.5,514,514.5,1082
20140901|2014-04-29 11:00,29,514.5,515.25,514,515,618
20140901|2014-04-29 11:30,29,515.25,515.75,514.25,515.25,838
20140901|2014-04-29 12:00,29,515.25,516,515,515,825
20140901|2014-04-29 12:30,29,515,516,514.5,515,767
20140901|2014-04-29 13:00,29,515.25,516.5,513.75,516.25,1597
20140901|2014-04-29 19:00,30,514.75,515.5,514.75,515.25,98
20140901|2014-04-29 19:30,30,515.5,515.5,515.5,515.5,2
20140901|2014-04-29 20:00,30,515.5,515.5,515.5,515.5,7
20140901|2014-04-29 20:30,30,515.75,515.75,515.25,515.5,62
20140901|2014-04-29 21:00,30,515.5,515.5,515.5,515.5,2
20140901|2014-04-29 21:30,30,515.5,515.5,515,515,19
20140901|2014-04-29 22:00,30,515,515,515,515,6
20140901|2014-04-29 22:30,30,515,515.25,515,515.25,2
20140901|2014-04-29 23:00,30,515.5,515.75,515.5,515.75,4
20140901|2014-04-30 01:00,30,515.5,516,515.5,516,13
20140901|2014-04-30 01:30,30,515.75,515.75,515.75,515.75,3
20140901|2014-04-30 02:00,30,516,516,515.5,515.5,49
20140901|2014-04-30 03:00,30,515.25,515.25,515,515.25,11
20140901|2014-04-30 03:30,30,514.75,514.75,514,514,38
20140901|2014-04-30 04:00,30,514.25,514.5,514,514,31
20140901|2014-04-30 04:30,30,513.75,513.75,512,512.75,97
20140901|2014-04-30 05:00,30,513,513.25,512.5,513.25,17
20140901|2014-04-30 05:30,30,513.25,513.5,513,513.25,59
20140901|2014-04-30 06:00,30,513,513,512,512.25,26
20140901|2014-04-30 06:30,30,512.25,512.5,512,512.5,13
20140901|2014-04-30 07:00,30,512.5,512.75,512.25,512.5,76
20140901|2014-04-30 07:30,30,512.5,512.75,512.25,512.5,24
20140901|2014-04-30 08:30,30,512.5,513,509.25,510.75,2147
20140901|2014-04-30 09:00,30,510.75,511.5,510,511.25,711
20140901|2014-04-30 09:30,30,511,511,509.25,510.25,1218
20140901|2014-04-30 10:00,30,510.25,511.5,510.25,511,723
20140901|2014-04-30 10:30,30,511.25,512,511,511.25,630
20140901|2014-04-30 11:00,30,511.25,512.75,511.25,512,233
20140901|2014-04-30 11:30,30,512.25,512.25,511.25,511.75,400
20140901|2014-04-30 12:00,30,512,512,511,511,412
20140901|2014-04-30 12:30,30,511,513,511,512.5,663
20140901|2014-04-30 13:00,30,512.75,513.75,511.75,513.25,1571
20140901|2014-04-30 19:00,1,513,513,512,512.5,215
20140901|2014-04-30 19:30,1,513,513.25,512.5,513,33
20140901|2014-04-30 20:00,1,513.25,513.5,513.25,513.5,22
20140901|2014-04-30 20:30,1,513.5,513.5,513.5,513.5,16
20140901|2014-04-30 21:00,1,513.5,513.5,513.5,513.5,13
20140901|2014-04-30 21:30,1,513.75,513.75,513.75,513.75,21
20140901|2014-04-30 22:00,1,514,514,513.75,513.75,31
20140901|2014-04-30 22:30,1,513.75,514,513.75,514,6
20140901|2014-04-30 23:00,1,513.75,513.75,513.75,513.75,3
20140901|2014-04-30 23:30,1,513.75,513.75,513.75,513.75,9
20140901|2014-05-01 00:00,1,513.75,513.75,513.75,513.75,4
20140901|2014-05-01 00:30,1,513.75,513.75,513.75,513.75,8
20140901|2014-05-01 01:00,1,513.75,513.75,513.75,513.75,19
20140901|2014-05-01 01:30,1,513.75,514,513.5,514,145
20140901|2014-05-01 02:00,1,514,515.25,514,515,97
20140901|2014-05-01 02:30,1,515.25,515.5,515.25,515.25,53
20140901|2014-05-01 03:00,1,515,515,513,513,83
20140901|2014-05-01 03:30,1,512.5,512.5,510.5,510.5,116
20140901|2014-05-01 04:00,1,510.5,510.75,510.25,510.25,71
20140901|2014-05-01 04:30,1,510,510.25,510,510,15
20140901|2014-05-01 05:00,1,510,510.25,510,510.25,144
20140901|2014-05-01 05:30,1,510.25,510.75,510.25,510.75,267
20140901|2014-05-01 06:00,1,510.75,511.25,510.75,511.25,16
20140901|2014-05-01 06:30,1,511.5,511.5,509.5,509.75,240
20140901|2014-05-01 07:00,1,510,511.5,509.75,511.25,101
20140901|2014-05-01 07:30,1,511.5,512.25,510,510,166
20140901|2014-05-01 08:30,1,509.75,511,506.5,509,1892
20140901|2014-05-01 09:00,1,509,509,506.5,506.5,902
20140901|2014-05-01 09:30,1,506.75,506.75,501.75,504.25,2809
20140901|2014-05-01 10:00,1,504.25,505.5,503.5,504,614
20140901|2014-05-01 10:30,1,504,505.75,502.5,505.5,1048
20140901|2014-05-01 11:00,1,505.5,506,503.5,504.5,932
20140901|2014-05-01 11:30,1,504.75,507.75,504,507.75,827
20140901|2014-05-01 12:00,1,507.75,508.25,504.5,505.5,1469
20140901|2014-05-01 12:30,1,505.25,505.5,501.75,502,1507
20140901|2014-05-01 13:00,1,501.75,503.5,500,503.5,1623
20140901|2014-05-01 19:00,2,502.75,503.25,501.5,502.75,109
20140901|2014-05-01 19:30,2,503,503,500.5,501.25,37
20140901|2014-05-01 20:00,2,501.5,501.5,500,500,65
20140901|2014-05-01 20:30,2,500.25,501.75,500,501.75,48
20140901|2014-05-01 21:00,2,501,501,501,501,2
20140901|2014-05-01 21:30,2,500.75,502,500.75,502,3
20140901|2014-05-01 22:00,2,502,502,502,502,1
20140901|2014-05-01 22:30,2,501.75,501.75,501.75,501.75,2
20140901|2014-05-01 23:00,2,501.75,501.75,501.75,501.75,4
20140901|2014-05-01 23:30,2,502,502,501.75,501.75,7
20140901|2014-05-02 00:00,2,501.75,501.75,501.75,501.75,10
20140901|2014-05-02 00:30,2,501.5,501.5,501.5,501.5,2
20140901|2014-05-02 01:00,2,501.25,501.25,501,501.25,22
20140901|2014-05-02 01:30,2,501.25,501.75,501,501.25,18
20140901|2014-05-02 02:00,2,501.75,503,501.75,503,47
20140901|2014-05-02 02:30,2,503.25,503.5,503,503.5,69
20140901|2014-05-02 03:00,2,503.75,503.75,502.75,502.75,30
20140901|2014-05-02 03:30,2,503.25,503.25,503.25,503.25,1
20140901|2014-05-02 04:00,2,503,505,502.75,505,77
20140901|2014-05-02 04:30,2,505.25,505.25,505,505,18
20140901|2014-05-02 05:00,2,505.25,505.5,505,505.25,22
20140901|2014-05-02 05:30,2,505.25,505.5,505.25,505.5,4
20140901|2014-05-02 06:00,2,505.75,506,505.75,505.75,15
20140901|2014-05-02 06:30,2,505.75,506,503.5,503.5,88
20140901|2014-05-02 07:00,2,504,505,503.75,504.75,43
20140901|2014-05-02 07:30,2,504.5,504.5,503.5,504,47
20140901|2014-05-02 08:30,2,504.25,504.25,497,498,1667
20140901|2014-05-02 09:00,2,498,498,496,497.5,1377
20140901|2014-05-02 09:30,2,497.75,499,496,496.75,1078
20140901|2014-05-02 10:00,2,497,497.75,496,497.75,692
20140901|2014-05-02 10:30,2,497.75,498,496.25,496.5,965
20140901|2014-05-02 11:00,2,496.75,497,496,496.25,212
20140901|2014-05-02 11:30,2,496,496.75,495.5,495.5,299
20140901|2014-05-02 12:00,2,495.75,496,495,495,474
20140901|2014-05-02 12:30,2,495,495.5,495,495,377
20140901|2014-05-02 13:00,2,494.75,497,494.5,495.75,854
20140901|2014-05-04 19:00,5,495.75,499.5,494.5,496.25,318
20140901|2014-05-04 19:30,5,496.5,498.75,496.25,497.75,58
20140901|2014-05-04 20:00,5,499,500.25,497.75,500,100
20140901|2014-05-04 20:30,5,499.5,499.5,498.25,498.5,27
20140901|2014-05-04 21:00,5,498.25,498.75,498,498.5,14
20140901|2014-05-04 21:30,5,498.25,499,498,498.25,28
20140901|2014-05-04 22:00,5,498.25,498.25,497.25,497.75,20
20140901|2014-05-04 22:30,5,497.25,497.5,496.25,497.25,17
20140901|2014-05-04 23:00,5,496.25,496.25,496.25,496.25,5
20140901|2014-05-04 23:30,5,496.25,496.75,496.25,496.75,5
20140901|2014-05-05 00:00,5,496.75,497.75,496.75,497.75,9
20140901|2014-05-05 00:30,5,497.75,497.75,497.75,497.75,2
20140901|2014-05-05 01:00,5,497.75,497.75,497.75,497.75,11
20140901|2014-05-05 01:30,5,497.5,497.5,497.25,497.5,13
20140901|2014-05-05 02:00,5,498.25,498.5,498.25,498.25,28
20140901|2014-05-05 02:30,5,498.5,498.75,498.5,498.5,6
20140901|2014-05-05 03:00,5,498,498.5,498,498.5,30
20140901|2014-05-05 03:30,5,498.5,498.5,498.5,498.5,7
20140901|2014-05-05 04:00,5,498.25,498.25,498,498,7
20140901|2014-05-05 04:30,5,497.25,497.25,497,497.25,11
20140901|2014-05-05 05:00,5,497.5,498.25,497.5,498,32
20140901|2014-05-05 05:30,5,498,498.25,498,498.25,14
20140901|2014-05-05 06:00,5,499,499.25,499,499,44
20140901|2014-05-05 06:30,5,499,499,498.5,498.75,32
20140901|2014-05-05 07:00,5,499,499.25,498.25,499.25,64
20140901|2014-05-05 07:30,5,499.25,499.5,499,499,43
20140901|2014-05-05 08:30,5,498.25,501,496.25,500.25,1590
20140901|2014-05-05 09:00,5,500.25,500.75,499.25,500,669
20140901|2014-05-05 09:30,5,500,503.5,499.75,502,1593
20140901|2014-05-05 10:00,5,501.75,503,501.5,502.75,798
20140901|2014-05-05 10:30,5,502.75,503.75,502.25,503,423
20140901|2014-05-05 11:00,5,502.75,504,502.75,504,514
20140901|2014-05-05 11:30,5,504,504.25,501.5,502,559
20140901|2014-05-05 12:00,5,502,504.25,502,503.75,1292
20140901|2014-05-05 12:30,5,503.75,504,502.5,503.25,359
20140901|2014-05-05 13:00,5,503.25,504,502.25,503,770
20140901|2014-05-05 19:00,6,502.75,503.25,501,501.75,150
20140901|2014-05-05 19:30,6,501.75,502,501.75,502,20
20140901|2014-05-05 20:00,6,502.25,502.5,502.25,502.5,7
20140901|2014-05-05 20:30,6,502.25,502.25,502.25,502.25,1
20140901|2014-05-05 23:00,6,501.75,501.75,501.25,501.25,4
20140901|2014-05-05 23:30,6,501.25,501.5,501.25,501.5,9
20140901|2014-05-06 00:30,6,501.5,501.5,501.5,501.5,4
20140901|2014-05-06 01:30,6,501.75,502.5,501.75,502.25,11
20140901|2014-05-06 02:00,6,501.75,502,501.5,501.75,20
20140901|2014-05-06 02:30,6,501.25,501.25,500.75,500.75,7
20140901|2014-05-06 03:00,6,501,501.25,500.5,500.5,35
20140901|2014-05-06 03:30,6,500,500.25,499.75,500.25,15
20140901|2014-05-06 04:00,6,500.5,501,500.5,501,27
20140901|2014-05-06 04:30,6,500.5,500.5,500.25,500.25,11
20140901|2014-05-06 05:00,6,500.25,500.25,500.25,500.25,2
20140901|2014-05-06 05:30,6,500.25,500.5,500.25,500.25,9
20140901|2014-05-06 06:00,6,500.75,501,500.25,500.5,28
20140901|2014-05-06 06:30,6,500.75,501,500,500,27
20140901|2014-05-06 07:00,6,500,500.25,499.5,499.5,47
20140901|2014-05-06 07:30,6,499.75,499.75,499.25,499.5,92
20140901|2014-05-06 08:30,6,499,502,498.25,501.5,1498
20140901|2014-05-06 09:00,6,501.5,504.75,500.25,502.5,1126
20140901|2014-05-06 09:30,6,502.5,506.75,502.25,506.25,1229
20140901|2014-05-06 10:00,6,506.25,508,506,507.25,698
20140901|2014-05-06 10:30,6,507.25,510.75,507,510.5,739
20140901|2014-05-06 11:00,6,510.75,511.75,509,509.5,841
20140901|2014-05-06 11:30,6,509.75,511,508.75,510,489
20140901|2014-05-06 12:00,6,510.25,512.25,509.75,511.5,1154
20140901|2014-05-06 12:30,6,511.5,513.5,511.5,512.25,812
20140901|2014-05-06 13:00,6,512.25,513.25,511.75,513,1352
20140901|2014-05-06 19:00,7,511.75,512,511,511.75,96
20140901|2014-05-06 19:30,7,511.5,511.75,511.25,511.5,55
20140901|2014-05-06 20:00,7,511.5,512,511.25,511.25,59
20140901|2014-05-06 20:30,7,511.5,511.5,511.5,511.5,18
20140901|2014-05-06 21:00,7,511.5,511.5,511.5,511.5,7
20140901|2014-05-06 21:30,7,511.5,511.75,511.5,511.75,16
20140901|2014-05-06 22:00,7,511.5,511.75,511.5,511.75,10
20140901|2014-05-06 22:30,7,512,512,511.75,511.75,12
20140901|2014-05-06 23:00,7,511.75,511.75,511.75,511.75,4
20140901|2014-05-06 23:30,7,512,512,511.5,511.5,3
20140901|2014-05-07 00:00,7,512,512,512,512,5
20140901|2014-05-07 00:30,7,511.75,512,511.75,512,15
20140901|2014-05-07 01:00,7,512.25,512.5,512,512,8
20140901|2014-05-07 01:30,7,511.75,511.75,511.75,511.75,16
20140901|2014-05-07 02:00,7,511.5,511.75,511.5,511.75,5
20140901|2014-05-07 02:30,7,511.75,512.25,511.25,511.5,55
20140901|2014-05-07 03:00,7,511.75,511.75,511.75,511.75,6
20140901|2014-05-07 03:30,7,511.75,511.75,511.5,511.75,10
20140901|2014-05-07 04:00,7,512,513.25,512,512.75,81
20140901|2014-05-07 04:30,7,512.5,513,512.5,512.75,16
20140901|2014-05-07 05:00,7,512.75,513.5,512.5,513.25,40
20140901|2014-05-07 05:30,7,513.25,513.5,513,513.5,45
20140901|2014-05-07 06:00,7,513.25,513.25,513,513,15
20140901|2014-05-07 06:30,7,513,513.25,512.25,512.5,39
20140901|2014-05-07 07:00,7,512.25,512.25,510,510.25,98
20140901|2014-05-07 07:30,7,510,510.25,509.5,510.25,82
20140901|2014-05-07 08:30,7,509.25,511.5,507.25,508.5,1266
20140901|2014-05-07 09:00,7,508.75,510,507.5,509.75,1436
20140901|2014-05-07 09:30,7,509.75,513.25,509.5,512.75,1883
20140901|2014-05-07 10:00,7,512.75,513.5,509.75,510.25,1282
20140901|2014-05-07 10:30,7,510.25,510.25,508.5,509.25,765
20140901|2014-05-07 11:00,7,509.25,509.75,507.5,509,575
20140901|2014-05-07 11:30,7,509,509,508,508.5,341
20140901|2014-05-07 12:00,7,508.75,509,507,507.25,626
20140901|2014-05-07 12:30,7,507.5,508.75,507.25,507.75,1205
20140901|2014-05-07 13:00,7,507.75,511.75,507.75,511.25,1843
20140901|2014-05-07 19:00,8,510.25,511,510.25,510.5,100
20140901|2014-05-07 19:30,8,510.5,511,510.5,511,42
20140901|2014-05-07 20:00,8,511,511,511,511,5
20140901|2014-05-07 20:30,8,511,511,510.75,511,4
20140901|2014-05-07 21:00,8,511,511.5,511,511.5,10
20140901|2014-05-07 21:30,8,511.5,511.5,511.25,511.25,14
20140901|2014-05-07 22:00,8,511.5,511.5,511.25,511.5,6
20140901|2014-05-07 22:30,8,511.75,512,511.75,512,11
20140901|2014-05-07 23:00,8,511.75,512.5,511.75,512.5,34
20140901|2014-05-07 23:30,8,512.5,512.5,512.5,512.5,6
20140901|2014-05-08 00:00,8,512.25,512.25,512.25,512.25,6
20140901|2014-05-08 00:30,8,512.75,513,512.75,513,20
20140901|2014-05-08 01:00,8,513,513,512.75,513,12
20140901|2014-05-08 01:30,8,512.75,512.75,512.5,512.5,11
20140901|2014-05-08 02:00,8,512.5,512.5,512,512,12
20140901|2014-05-08 02:30,8,512,512,511.75,511.75,10
20140901|2014-05-08 03:00,8,511.5,511.5,511.5,511.5,3
20140901|2014-05-08 03:30,8,510.5,511,510.25,511,21
20140901|2014-05-08 04:00,8,510.75,510.75,509.75,509.75,57
20140901|2014-05-08 04:30,8,509.5,510,508.5,509.25,101
20140901|2014-05-08 05:00,8,509.25,510,509.25,510,12
20140901|2014-05-08 05:30,8,509.75,510,509.75,510,11
20140901|2014-05-08 06:00,8,510,510.5,510,510,12
20140901|2014-05-08 06:30,8,510,510.75,509.25,510.5,61
20140901|2014-05-08 07:00,8,510.25,510.25,509.25,509.25,112
20140901|2014-05-08 07:30,8,509.75,509.75,505,505.75,443
20140901|2014-05-08 08:30,8,505.5,510.75,505.25,510.25,1903
20140901|2014-05-08 09:00,8,510.25,512.75,510,511.25,1014
20140901|2014-05-08 09:30,8,511.5,512.75,508.75,509.25,1147
20140901|2014-05-08 10:00,8,509.25,510.75,508.5,510.5,702
20140901|2014-05-08 10:30,8,510.75,512.5,510.5,512.25,726
20140901|2014-05-08 11:00,8,512.25,513.25,511.75,513,427
20140901|2014-05-08 11:30,8,512.75,513.25,512,512,514
20140901|2014-05-08 12:00,8,512.25,513.5,512,513.25,281
20140901|2014-05-08 12:30,8,513.25,513.5,512.75,513,502
20140901|2014-05-08 13:00,8,513,513.5,512.25,513,791
20140901|2014-05-08 19:00,9,512,512.25,511.75,512,43
20140901|2014-05-08 19:30,9,512.25,512.25,512,512,2
20140901|2014-05-08 20:00,9,512,512,511.5,511.75,6
20140901|2014-05-08 20:30,9,511.75,511.75,511.75,511.75,2
20140901|2014-05-08 21:00,9,511.75,512,511.75,512,10
20140901|2014-05-08 21:30,9,511.75,511.75,511.75,511.75,10
20140901|2014-05-08 22:00,9,512,512,512,512,1
20140901|2014-05-08 22:30,9,511.5,511.5,511.5,511.5,3
20140901|2014-05-08 23:00,9,511.5,511.5,511.5,511.5,1
20140901|2014-05-08 23:30,9,511.5,511.75,511.5,511.75,4
20140901|2014-05-09 00:30,9,511.75,511.75,511.5,511.5,14
20140901|2014-05-09 01:00,9,511.75,511.75,511.5,511.5,6
20140901|2014-05-09 01:30,9,511.5,511.75,511.5,511.75,31
20140901|2014-05-09 02:00,9,512,512,511.75,511.75,12
20140901|2014-05-09 02:30,9,512,512.5,511.75,512.5,17
20140901|2014-05-09 03:00,9,512.25,512.25,512.25,512.25,3
20140901|2014-05-09 03:30,9,512.25,512.5,512,512.25,58
20140901|2014-05-09 04:00,9,512,512,511.25,511.75,42
20140901|2014-05-09 04:30,9,511.5,511.75,511.5,511.75,17
20140901|2014-05-09 05:00,9,511.75,511.75,511.5,511.5,15
20140901|2014-05-09 06:00,9,511.25,512,511.25,512,59
20140901|2014-05-09 06:30,9,511.75,512,511.5,511.75,24
20140901|2014-05-09 07:00,9,511.75,511.75,511.25,511.5,61
20140901|2014-05-09 07:30,9,511.25,511.75,511.25,511.75,19
20140901|2014-05-09 08:30,9,511.5,512,510.5,511.75,947
20140901|2014-05-09 09:00,9,511.5,513.5,510.75,513,1160
20140901|2014-05-09 09:30,9,512.75,514,512.5,513.75,949
20140901|2014-05-09 10:00,9,513.5,515.25,513.5,515.25,1023
20140901|2014-05-09 10:30,9,515.25,516.5,514.25,514.75,1296
20140901|2014-05-09 11:00,9,515.25,518,503.25,503.25,6789
20140901|2014-05-09 11:30,9,503,506.25,500.5,504.5,1652
20140901|2014-05-09 12:00,9,505,505.25,502.5,503.5,649
20140901|2014-05-09 12:30,9,503.5,504.75,502,504,1117
20140901|2014-05-09 13:00,9,503.75,503.75,501.25,501.5,1276
20140901|2014-05-11 19:00,12,499.5,499.75,497.5,498.5,715
20140901|2014-05-11 19:30,12,498.25,498.5,497.25,497.75,63
20140901|2014-05-11 20:00,12,497.75,497.75,497,497.75,55
20140901|2014-05-11 20:30,12,498,498.75,497.5,498.25,74
20140901|2014-05-11 21:00,12,498.75,498.75,498.25,498.25,39
20140901|2014-05-11 21:30,12,498,498,497.75,497.75,24
20140901|2014-05-11 22:00,12,497.75,498,497.5,497.75,6
20140901|2014-05-11 22:30,12,497.5,497.5,497.5,497.5,5
20140901|2014-05-11 23:00,12,498.5,499,498.5,498.5,17
20140901|2014-05-11 23:30,12,498,498,497.5,497.5,4
20140901|2014-05-12 00:00,12,497.5,497.5,497.5,497.5,6
20140901|2014-05-12 00:30,12,497.25,497.25,497.25,497.25,10
20140901|2014-05-12 01:00,12,497.25,497.25,496.75,497,28
20140901|2014-05-12 01:30,12,497.25,497.5,497,497.25,15
20140901|2014-05-12 02:00,12,497,497,496.75,496.75,5
20140901|2014-05-12 02:30,12,497,498.5,497,498.25,15
20140901|2014-05-12 03:00,12,498,498.75,498,498.5,23
20140901|2014-05-12 03:30,12,498.75,499,498.25,498.25,33
20140901|2014-05-12 04:00,12,498,498,497.5,497.5,11
20140901|2014-05-12 04:30,12,497.25,498,497,498,22
20140901|2014-05-12 05:00,12,497.75,497.75,497.5,497.75,18
20140901|2014-05-12 05:30,12,497.5,498.5,497.5,498.25,32
20140901|2014-05-12 06:00,12,498.5,498.75,498.5,498.75,4
20140901|2014-05-12 06:30,12,498.75,498.75,498.75,498.75,14
20140901|2014-05-12 07:00,12,498.5,498.75,498.25,498.5,32
20140901|2014-05-12 07:30,12,498.25,499,498.25,499,19
20140901|2014-05-12 08:30,12,498.75,498.75,493.25,494.25,1865
20140901|2014-05-12 09:00,12,494.25,495,493.75,494.25,598
20140901|2014-05-12 09:30,12,494,494.5,493.5,494.25,560
20140901|2014-05-12 10:00,12,494,495,493.25,494.75,558
20140901|2014-05-12 10:30,12,494.75,495.25,494,494,496
20140901|2014-05-12 11:00,12,494,494.5,493.75,494,195
20140901|2014-05-12 11:30,12,494.25,494.75,493.75,494.25,325
20140901|2014-05-12 12:00,12,494.5,495,493,494.25,598
20140901|2014-05-12 12:30,12,494,494.25,493.75,494,349
20140901|2014-05-12 13:00,12,494.25,494.75,493.5,493.5,749
20140901|2014-05-12 19:00,13,493,494,492.5,494,101
20140901|2014-05-12 19:30,13,493.5,494,492.25,494,138
20140901|2014-05-12 20:00,13,494.25,494.25,494,494,2
20140901|2014-05-12 20:30,13,493.75,494,493.75,494,13
20140901|2014-05-12 21:00,13,493.75,493.75,493.5,493.75,9
20140901|2014-05-12 21:30,13,493.75,493.75,493.75,493.75,9
20140901|2014-05-12 22:00,13,494,494,494,494,1
20140901|2014-05-12 23:00,13,493.75,493.75,493.75,493.75,2
20140901|2014-05-12 23:30,13,493.75,493.75,493.5,493.5,6
20140901|2014-05-13 00:00,13,493.5,493.5,493.5,493.5,2
20140901|2014-05-13 00:30,13,493.25,493.25,493.25,493.25,3
20140901|2014-05-13 01:00,13,493.25,493.5,493.25,493.5,9
20140901|2014-05-13 01:30,13,493,493,493,493,2
20140901|2014-05-13 02:00,13,493,493.25,493,493.25,7
20140901|2014-05-13 02:30,13,493.5,494.75,493.5,494.75,30
20140901|2014-05-13 03:00,13,495,495.25,494.5,495,60
20140901|2014-05-13 03:30,13,495,495,494.5,494.75,10
20140901|2014-05-13 04:00,13,494.75,496.5,494.75,496.25,64
20140901|2014-05-13 04:30,13,495.5,496.25,494.25,496.25,36
20140901|2014-05-13 05:00,13,496.25,496.5,496,496.5,39
20140901|2014-05-13 05:30,13,496.5,496.5,496.25,496.25,24
20140901|2014-05-13 06:00,13,496,496.5,495.75,496.5,112
20140901|2014-05-13 06:30,13,496.5,496.5,495.25,495.25,59
20140901|2014-05-13 07:00,13,495.25,495.75,495,495.5,70
20140901|2014-05-13 07:30,13,495.25,496.25,495,496,74
20140901|2014-05-13 08:30,13,496,496.5,492.75,495,1939
20140901|2014-05-13 09:00,13,494.75,497.25,494.75,496.5,733
20140901|2014-05-13 09:30,13,496.5,496.5,494.5,494.5,698
20140901|2014-05-13 10:00,13,494.5,495.5,494,494.25,891
20140901|2014-05-13 10:30,13,494.25,494.5,493.5,494.25,467
20140901|2014-05-13 11:00,13,494.25,496,494.25,495.5,299
20140901|2014-05-13 11:30,13,495.5,495.5,494.75,494.75,217
20140901|2014-05-13 12:00,13,495,496,494.75,495.75,512
20140901|2014-05-13 12:30,13,495.5,496,495.25,495.25,267
20140901|2014-05-13 13:00,13,495.25,497.5,495.25,496,1142
20140901|2014-05-13 19:00,14,495.5,496,495,495,44
20140901|2014-05-13 19:30,14,495.25,495.5,495.25,495.5,7
20140901|2014-05-13 20:30,14,495.5,496,495.5,495.75,24
20140901|2014-05-13 21:00,14,496,496,495.75,495.75,2
20140901|2014-05-13 21:30,14,495.75,495.75,495.5,495.5,7
20140901|2014-05-13 22:30,14,495.5,495.5,495.5,495.5,5
20140901|2014-05-13 23:00,14,495.5,495.5,495.25,495.25,6
20140901|2014-05-13 23:30,14,495.25,495.25,495.25,495.25,3
20140901|2014-05-14 00:00,14,495.5,495.75,495.5,495.5,12
20140901|2014-05-14 01:00,14,495.75,496,495.75,496,3
20140901|2014-05-14 01:30,14,496.5,497.25,496.5,497.25,17
20140901|2014-05-14 02:00,14,497.25,497.25,497.25,497.25,2
20140901|2014-05-14 03:00,14,497.5,497.75,497.5,497.75,24
20140901|2014-05-14 03:30,14,497.75,497.75,497.5,497.5,17
20140901|2014-05-14 04:00,14,497.5,497.75,497.25,497.25,17
20140901|2014-05-14 04:30,14,497.5,497.5,497.25,497.5,21
20140901|2014-05-14 05:00,14,497.5,497.5,496.5,497.25,45
20140901|2014-05-14 05:30,14,497.5,497.75,497,497,4
20140901|2014-05-14 06:00,14,497.25,497.25,497.25,497.25,4
20140901|2014-05-14 06:30,14,497,497,496.5,497,55
20140901|2014-05-14 07:00,14,497,497,496,496.25,59
20140901|2014-05-14 07:30,14,496.25,496.5,496,496,9
20140901|2014-05-14 08:30,14,496.25,496.25,491.5,493,2195
20140901|2014-05-14 09:00,14,493,493,491.75,492.75,754
20140901|2014-05-14 09:30,14,492.75,494.25,492.5,494,1304
20140901|2014-05-14 10:00,14,494,494.5,492,492.25,1525
20140901|2014-05-14 10:30,14,492.25,493,491.5,492.75,693
20140901|2014-05-14 11:00,14,492.5,493,492.25,492.5,549
20140901|2014-05-14 11:30,14,492.25,493.75,492.25,493.25,526
20140901|2014-05-14 12:00,14,493.5,493.75,492,492.25,886
20140901|2014-05-14 12:30,14,492.5,492.75,491,491.25,1008
20140901|2014-05-14 13:00,14,491.25,491.5,490.25,490.75,703
20140901|2014-05-14 19:00,15,491,491.25,490.5,490.5,137
20140901|2014-05-14 19:30,15,490.5,490.5,490,490.25,102
20140901|2014-05-14 20:00,15,490.75,490.75,490.75,490.75,2
20140901|2014-05-14 20:30,15,490.75,491,490.5,491,7
20140901|2014-05-14 21:00,15,490.75,491.25,490.75,491.25,9
20140901|2014-05-14 21:30,15,491.25,491.25,490.75,491,9
20140901|2014-05-14 22:00,15,491,491.5,491,491.5,14
20140901|2014-05-14 22:30,15,491.25,491.25,491.25,491.25,1
20140901|2014-05-14 23:00,15,491.25,491.25,491.25,491.25,3
20140901|2014-05-14 23:30,15,491.5,491.75,491.5,491.75,11
20140901|2014-05-15 00:30,15,491.75,491.75,491.5,491.5,8
20140901|2014-05-15 01:00,15,491.5,491.75,491.5,491.75,17
20140901|2014-05-15 01:30,15,491.75,492.5,491.75,492.25,67
20140901|2014-05-15 02:00,15,492.25,492.25,490.25,490.25,56
20140901|2014-05-15 02:30,15,490.5,490.75,490,490.75,99
20140901|2014-05-15 03:00,15,490.5,490.5,489,489.25,180
20140901|2014-05-15 03:30,15,489,489.5,488.75,489.5,93
20140901|2014-05-15 04:00,15,490,490,488.75,488.75,52
20140901|2014-05-15 04:30,15,489,489.5,489,489.25,35
20140901|2014-05-15 05:00,15,489.5,489.5,488.75,488.75,34
20140901|2014-05-15 05:30,15,488.75,489.25,488.75,489.25,8
20140901|2014-05-15 06:00,15,489.25,489.25,489,489,12
20140901|2014-05-15 06:30,15,488.75,488.75,488.25,488.5,77
20140901|2014-05-15 07:00,15,488.25,488.5,488,488.25,170
20140901|2014-05-15 07:30,15,488.25,488.5,488,488,136
20140901|2014-05-15 08:30,15,488.25,488.5,482.5,483.75,2735
20140901|2014-05-15 09:00,15,483.5,483.75,481,482,1288
20140901|2014-05-15 09:30,15,482,482.5,481,481.75,1149
20140901|2014-05-15 10:00,15,481.75,483.5,481.25,483.5,1002
20140901|2014-05-15 10:30,15,483.5,483.75,482,482.5,861
20140901|2014-05-15 11:00,15,482,483,481.5,482,372
20140901|2014-05-15 11:30,15,482,482,480.25,480.25,664
20140901|2014-05-15 12:00,15,480.25,480.5,479.5,479.75,714
20140901|2014-05-15 12:30,15,479.5,481.5,478.75,481,1289
20140901|2014-05-15 13:00,15,481,482,480.75,481.5,672
20140901|2014-05-15 19:00,16,481.5,481.75,480.5,481.75,59
20140901|2014-05-15 19:30,16,481.5,482.75,481.5,482.75,28
20140901|2014-05-15 20:00,16,483.25,483.75,482.75,483.75,90
20140901|2014-05-15 20:30,16,483.5,483.75,483.25,483.75,33
20140901|2014-05-15 21:00,16,483.75,483.75,483.75,483.75,15
20140901|2014-05-15 21:30,16,483,483,481.5,482.5,117
20140901|2014-05-15 22:00,16,482.5,483,482.5,482.5,16
20140901|2014-05-15 23:00,16,482.75,482.75,482.75,482.75,2
20140901|2014-05-15 23:30,16,482.25,482.25,482.25,482.25,1
20140901|2014-05-16 00:00,16,482.25,483,482.25,483,8
20140901|2014-05-16 00:30,16,483,483,483,483,4
20140901|2014-05-16 01:00,16,482.75,482.75,482,482.75,29
20140901|2014-05-16 01:30,16,482.5,482.5,482.5,482.5,24
20140901|2014-05-16 02:00,16,482.5,482.75,482.5,482.5,15
20140901|2014-05-16 02:30,16,482.5,482.5,482.25,482.25,19
20140901|2014-05-16 03:00,16,482.25,482.25,482,482,17
20140901|2014-05-16 03:30,16,482,482.5,482,482.25,13
20140901|2014-05-16 04:00,16,482.25,482.75,482.25,482.5,32
20140901|2014-05-16 04:30,16,482.5,482.75,482.5,482.75,4
20140901|2014-05-16 05:00,16,482.5,482.75,482.25,482.25,46
20140901|2014-05-16 05:30,16,482,482,481.25,481.25,23
20140901|2014-05-16 06:00,16,481.25,481.25,480,480,55
20140901|2014-05-16 06:30,16,480.5,480.75,478.75,479.25,37
20140901|2014-05-16 07:00,16,479,479.5,479,479.25,114
20140901|2014-05-16 07:30,16,479,479.75,479,479,143
20140901|2014-05-16 08:30,16,479.25,481.25,477.75,477.75,1849
20140901|2014-05-16 09:00,16,477.75,478.25,477,477.5,1484
20140901|2014-05-16 09:30,16,477.5,478,477.25,477.25,969
20140901|2014-05-16 10:00,16,477.25,480.25,477,480.25,1387
20140901|2014-05-16 10:30,16,480.25,481.25,479.5,480.25,1002
20140901|2014-05-16 11:00,16,480.25,480.25,479.25,479.25,875
20140901|2014-05-16 11:30,16,479.25,479.5,478.5,479.5,375
20140901|2014-05-16 12:00,16,479.5,479.75,478.75,479.25,663
20140901|2014-05-16 12:30,16,479.25,480,478.75,480,812
20140901|2014-05-16 13:00,16,480,481.75,479.25,481.5,608
20140901|2014-05-18 19:00,19,480.25,480.25,477,477,513
20140901|2014-05-18 19:30,19,477.25,477.25,476.75,476.75,56
20140901|2014-05-18 20:00,19,477,477.25,477,477.25,17
20140901|2014-05-18 20:30,19,477,477,475.75,476.25,69
20140901|2014-05-18 21:00,19,476.5,476.5,476.25,476.5,32
20140901|2014-05-18 21:30,19,476.25,476.75,476.25,476.25,102
20140901|2014-05-18 22:00,19,476.5,476.5,476.25,476.25,15
20140901|2014-05-18 22:30,19,476.5,476.5,476.25,476.5,11
20140901|2014-05-18 23:00,19,476.25,477.25,476,477,136
20140901|2014-05-18 23:30,19,477.25,477.25,476.75,476.75,35
20140901|2014-05-19 00:30,19,477,479.75,477,479,56
20140901|2014-05-19 01:00,19,478.25,479.5,478.25,479.25,10
20140901|2014-05-19 01:30,19,479.5,479.5,479.5,479.5,5
20140901|2014-05-19 02:00,19,479.5,479.75,478.75,478.75,52
20140901|2014-05-19 02:30,19,478.75,479.25,478.25,478.5,52
20140901|2014-05-19 03:00,19,478.25,479,478,478.75,16
20140901|2014-05-19 03:30,19,478.25,478.25,476.75,476.75,40
20140901|2014-05-19 04:00,19,476.5,477.5,476.5,477.5,23
20140901|2014-05-19 04:30,19,477.25,478.5,477,477.25,29
20140901|2014-05-19 05:00,19,477,477,476.5,476.75,33
20140901|2014-05-19 05:30,19,476.75,477.25,476.75,477,110
20140901|2014-05-19 06:00,19,476.75,477.75,476.5,477,74
20140901|2014-05-19 06:30,19,476.75,476.75,476.25,476.5,187
20140901|2014-05-19 07:00,19,476.25,478.5,476,478.25,73
20140901|2014-05-19 07:30,19,478.25,478.5,477.5,478,52
20140901|2014-05-19 08:30,19,478.5,479.75,477.25,478.75,949
20140901|2014-05-19 09:00,19,478.75,479.75,478,478.75,828
20140901|2014-05-19 09:30,19,478.5,478.5,476.25,476.5,730
20140901|2014-05-19 10:00,19,476.5,477,475.75,476.25,742
20140901|2014-05-19 10:30,19,476.25,477,475.25,476,885
20140901|2014-05-19 11:00,19,476,477,475.75,477,719
20140901|2014-05-19 11:30,19,477,477,475,475,914
20140901|2014-05-19 12:00,19,475.25,476,475,475.75,570
20140901|2014-05-19 12:30,19,475.75,476,474.5,475,1092
20140901|2014-05-19 13:00,19,475.25,476,475,475.25,1442
20140901|2014-05-19 19:00,20,475.5,477.25,475.5,477,237
20140901|2014-05-19 19:30,20,476.75,477.75,476.75,477.75,17
20140901|2014-05-19 20:00,20,477.5,478,477.25,477.75,258
20140901|2014-05-19 20:30,20,478,478,477.5,477.75,13
20140901|2014-05-19 21:00,20,478.5,478.5,478.25,478.25,20
20140901|2014-05-19 21:30,20,478.25,478.5,478.25,478.5,70
20140901|2014-05-19 22:00,20,478.25,478.25,478,478,7
20140901|2014-05-19 22:30,20,478,478.25,478,478,3
20140901|2014-05-19 23:30,20,478,478,478,478,2
20140901|2014-05-20 00:00,20,478.25,478.5,478.25,478.5,3
20140901|2014-05-20 00:30,20,478.5,478.75,478,478.25,54
20140901|2014-05-20 01:00,20,478,478,477.75,477.75,3
20140901|2014-05-20 01:30,20,477.5,477.75,477.25,477.75,35
20140901|2014-05-20 02:00,20,477.75,478.25,477.75,478,10
20140901|2014-05-20 02:30,20,478.25,479,478.25,478.75,36
20140901|2014-05-20 03:00,20,478.75,479.25,478,478,150
20140901|2014-05-20 03:30,20,478.25,479,478.25,478.75,38
20140901|2014-05-20 04:00,20,479,479,478.75,478.75,9
20140901|2014-05-20 04:30,20,478.75,478.75,478.25,478.5,157
20140901|2014-05-20 05:00,20,478.5,478.75,478.25,478.25,47
20140901|2014-05-20 05:30,20,478.5,478.5,478.5,478.5,1
20140901|2014-05-20 06:00,20,478.25,478.25,478,478,7
20140901|2014-05-20 06:30,20,478.25,478.25,476.5,476.75,130
20140901|2014-05-20 07:00,20,476.75,477.25,476.75,476.75,62
20140901|2014-05-20 07:30,20,476.5,477.5,476.5,477.5,43
20140901|2014-05-20 08:30,20,477.5,478,474.75,477.75,2169
20140901|2014-05-20 09:00,20,478,479.25,476,477,1212
20140901|2014-05-20 09:30,20,477,477.25,473.75,475,1213
20140901|2014-05-20 10:00,20,475.25,475.25,473.75,474,598
20140901|2014-05-20 10:30,20,474,474,473.25,473.75,248
20140901|2014-05-20 11:00,20,473.5,474.25,472.5,474,520
20140901|2014-05-20 11:30,20,474,474.5,473.5,474.25,504
20140901|2014-05-20 12:00,20,474.5,474.75,473.25,473.25,602
20140901|2014-05-20 12:30,20,473.5,473.5,471.75,471.75,1062
20140901|2014-05-20 13:00,20,472,472.5,471.5,472.25,1067
20140901|2014-05-20 19:00,21,472,472,471,471.5,456
20140901|2014-05-20 19:30,21,471.75,471.75,471.75,471.75,3
20140901|2014-05-20 20:00,21,472.25,472.25,472.25,472.25,11
20140901|2014-05-20 20:30,21,471.75,472,471.75,472,8
20140901|2014-05-20 21:00,21,472.5,472.75,472.5,472.75,24
20140901|2014-05-20 21:30,21,472.75,473.75,472.75,473.75,50
20140901|2014-05-20 22:00,21,473.5,473.5,473.5,473.5,4
20140901|2014-05-20 22:30,21,473.5,473.75,473.5,473.75,8
20140901|2014-05-20 23:00,21,473.75,473.75,473.25,473.25,30
20140901|2014-05-20 23:30,21,473,473.25,473,473,7
20140901|2014-05-21 00:00,21,473,473.5,473,473.5,12
20140901|2014-05-21 00:30,21,473.5,473.75,473.5,473.75,34
20140901|2014-05-21 01:00,21,473.75,473.75,473.75,473.75,46
20140901|2014-05-21 01:30,21,473.5,473.75,473,473.25,34
20140901|2014-05-21 02:00,21,473.25,473.5,473.25,473.5,20
20140901|2014-05-21 02:30,21,473.5,473.75,473.25,473.75,52
20140901|2014-05-21 03:00,21,473.75,473.75,473,473.75,222
20140901|2014-05-21 03:30,21,473.75,474,473.25,473.75,77
20140901|2014-05-21 04:00,21,473.5,473.75,473,473.25,51
20140901|2014-05-21 04:30,21,473.5,473.5,472.25,472.5,118
20140901|2014-05-21 05:00,21,472.5,473,472,472.5,67
20140901|2014-05-21 05:30,21,472.25,472.25,472,472,19
20140901|2014-05-21 06:00,21,472,472,471.75,471.75,16
20140901|2014-05-21 06:30,21,471.75,472.25,471.75,472,54
20140901|2014-05-21 07:00,21,472.25,472.5,471.75,472.25,52
20140901|2014-05-21 07:30,21,472.25,472.5,472,472.25,42
20140901|2014-05-21 08:30,21,472,473.25,470.5,472.75,1889
20140901|2014-05-21 09:00,21,472.75,474,472.25,473.25,688
20140901|2014-05-21 09:30,21,473.5,473.5,471.25,471.5,465
20140901|2014-05-21 10:00,21,471.25,472.25,471,471.5,334
20140901|2014-05-21 10:30,21,471.5,474.25,471.25,474,1204
20140901|2014-05-21 11:00,21,474,474,472,472.5,1240
20140901|2014-05-21 11:30,21,472.5,473.5,472,473.5,443
20140901|2014-05-21 12:00,21,473.25,473.25,472,472,381
20140901|2014-05-21 12:30,21,472.25,473,471.75,472.75,267
20140901|2014-05-21 13:00,21,472.75,473.75,471.5,471.5,1439
20140901|2014-05-21 19:00,22,472.25,472.75,471.25,471.25,247
20140901|2014-05-21 19:30,22,471.5,471.5,471,471.5,90
20140901|2014-05-21 20:00,22,471,471.75,471,471.25,142
20140901|2014-05-21 20:30,22,471.25,471.25,470,471,399
20140901|2014-05-21 21:00,22,470.5,471.25,470.5,471.25,7
20140901|2014-05-21 21:30,22,471.25,471.5,471.25,471.5,7
20140901|2014-05-21 22:00,22,471.75,472,471.25,472,20
20140901|2014-05-21 22:30,22,472.25,472.25,472.25,472.25,3
20140901|2014-05-21 23:00,22,472.5,472.75,472.25,472.25,8
20140901|2014-05-21 23:30,22,472,472.25,472,472.25,3
20140901|2014-05-22 00:30,22,472.75,473,472.75,473,8
20140901|2014-05-22 01:00,22,473.25,473.25,472.5,472.75,11
20140901|2014-05-22 01:30,22,472.75,473.25,472.75,473.25,8
20140901|2014-05-22 02:00,22,473.5,474,473,474,39
20140901|2014-05-22 02:30,22,474.25,475.5,474.25,474.5,118
20140901|2014-05-22 03:00,22,474.5,474.75,474.25,474.5,36
20140901|2014-05-22 03:30,22,474.75,475.25,474.75,475,67
20140901|2014-05-22 04:00,22,475,475,474.25,474.5,24
20140901|2014-05-22 04:30,22,474.25,474.75,473.75,474,87
20140901|2014-05-22 05:00,22,474,474.5,473.75,474,116
20140901|2014-05-22 05:30,22,474,474.75,474,474,38
20140901|2014-05-22 06:00,22,474,474.5,474,474,35
20140901|2014-05-22 06:30,22,473.75,475.25,473.5,474.75,85
20140901|2014-05-22 07:00,22,474.5,475,474.25,475,46
20140901|2014-05-22 07:30,22,475.25,477.75,475,477.75,284
20140901|2014-05-22 08:30,22,479,480,473.25,473.75,2819
20140901|2014-05-22 09:00,22,473.5,476.75,472.5,474.75,1217
20140901|2014-05-22 09:30,22,474.75,474.75,472,473.25,897
20140901|2014-05-22 10:00,22,473.25,475.5,472.25,473,730
20140901|2014-05-22 10:30,22,473,474.75,472.75,474.75,599
20140901|2014-05-22 11:00,22,474.75,475.25,473.5,473.75,815
20140901|2014-05-22 11:30,22,473.75,473.75,471.75,472,459
20140901|2014-05-22 12:00,22,472.25,473.25,471.75,472.5,321
20140901|2014-05-22 12:30,22,472.5,474,472,473.75,272
20140901|2014-05-22 13:00,22,473.5,474.5,473.25,474,1139
20140901|2014-05-22 19:00,23,474,474.75,473.25,473.25,76
20140901|2014-05-22 19:30,23,473.25,473.25,473,473,52
20140901|2014-05-22 20:00,23,472.75,473,472.75,473,12
20140901|2014-05-22 20:30,23,473.25,473.25,472.75,473,34
20140901|2014-05-22 21:00,23,472.75,473,472.5,472.5,22
20140901|2014-05-22 21:30,23,473,473,473,473,16
20140901|2014-05-22 23:30,23,472.75,472.75,472.75,472.75,2
20140901|2014-05-23 01:00,23,473,473,473,473,4
20140901|2014-05-23 01:30,23,473,473.25,473,473.25,6
20140901|2014-05-23 02:00,23,473,473.75,473,473.75,19
20140901|2014-05-23 02:30,23,473.75,475.5,473.75,475.5,113
20140901|2014-05-23 03:00,23,475.75,475.75,475.75,475.75,61
20140901|2014-05-23 03:30,23,475.75,475.75,475.5,475.75,14
20140901|2014-05-23 04:00,23,476,476.5,475.75,475.75,34
20140901|2014-05-23 04:30,23,476,476.5,475.75,476.5,65
20140901|2014-05-23 05:00,23,476.25,476.75,476.25,476.25,11
20140901|2014-05-23 05:30,23,476.25,476.25,475.75,475.75,23
20140901|2014-05-23 06:00,23,475.75,476.5,475.75,476.5,10
20140901|2014-05-23 06:30,23,476,476,475.25,475.5,93
20140901|2014-05-23 07:00,23,475.5,475.5,475,475.25,112
20140901|2014-05-23 07:30,23,475.25,475.5,475,475.5,37
20140901|2014-05-23 08:30,23,475.75,477.5,474.5,474.5,1217
20140901|2014-05-23 09:00,23,474.75,475.25,472.75,475,868
20140901|2014-05-23 09:30,23,475.25,475.5,473.75,474,443
20140901|2014-05-23 10:00,23,474.25,475.75,473.75,475.5,401
20140901|2014-05-23 10:30,23,475.5,476.25,474.25,474.5,478
20140901|2014-05-23 11:00,23,474.5,475.25,474,475.25,317
20140901|2014-05-23 11:30,23,475.25,475.25,474.5,474.75,280
20140901|2014-05-23 12:00,23,475,475,474,474.75,490
20140901|2014-05-23 12:30,23,475,475.5,474.5,474.5,493
20140901|2014-05-23 13:00,23,474.75,477.75,474,474.25,2062
20140901|2014-05-26 19:00,27,470.5,472,469.75,470.5,432
20140901|2014-05-26 19:30,27,470.75,471,470.5,470.75,40
20140901|2014-05-26 20:00,27,470.75,470.75,470,470,11
20140901|2014-05-26 20:30,27,470,470,468.25,468.25,291
20140901|2014-05-26 21:00,27,468.25,469,468,469,155
20140901|2014-05-26 21:30,27,468.75,468.75,468.25,468.25,68
20140901|2014-05-26 22:00,27,468.5,468.75,468.25,468.75,21
20140901|2014-05-26 22:30,27,468.75,468.75,468.25,468.5,13
20140901|2014-05-26 23:00,27,468.75,469,468.25,468.25,28
20140901|2014-05-26 23:30,27,468.25,468.75,468.25,468.75,8
20140901|2014-05-27 00:00,27,469,469,468.5,468.75,12
20140901|2014-05-27 00:30,27,469.25,469.25,469.25,469.25,1
20140901|2014-05-27 01:00,27,469,469,468,468,24
20140901|2014-05-27 01:30,27,468,469.25,467.5,469.25,150
20140901|2014-05-27 02:00,27,469.25,471.25,469.25,470,101
20140901|2014-05-27 02:30,27,470,470,469.25,469.25,9
20140901|2014-05-27 03:00,27,469.5,470,469.5,470,7
20140901|2014-05-27 03:30,27,469.5,469.75,468.75,469,30
20140901|2014-05-27 04:00,27,469.25,469.5,468.75,469,123
20140901|2014-05-27 04:30,27,468.75,469,468.75,469,13
20140901|2014-05-27 05:00,27,469.25,469.25,468.5,468.75,113
20140901|2014-05-27 05:30,27,469,469.25,469,469.25,4
20140901|2014-05-27 06:00,27,469,469,468.75,469,5
20140901|2014-05-27 06:30,27,468.75,469,468.75,469,29
20140901|2014-05-27 07:00,27,469.5,470,469,469.25,46
20140901|2014-05-27 07:30,27,469.5,469.75,469,469.5,31
20140901|2014-05-27 08:30,27,469.25,470.5,468.5,470.25,660
20140901|2014-05-27 09:00,27,470.5,471.5,469.75,470.25,703
20140901|2014-05-27 09:30,27,470.25,470.25,467.5,467.5,1213
20140901|2014-05-27 10:00,27,467.75,468,467,467.5,1123
20140901|2014-05-27 10:30,27,467.75,468.25,467,467,338
20140901|2014-05-27 11:00,27,467.25,468,467,467.75,473
20140901|2014-05-27 11:30,27,467.75,468.75,467.5,468.5,401
20140901|2014-05-27 12:00,27,468.25,468.75,467,467.25,521
20140901|2014-05-27 12:30,27,467.25,467.5,466.5,467.25,989
20140901|2014-05-27 13:00,27,467.25,467.75,465.75,466.5,2365
20140901|2014-05-27 19:00,28,466,466,465.25,465.5,214
20140901|2014-05-27 19:30,28,465.25,465.5,465,465.25,44
20140901|2014-05-27 20:00,28,465.25,465.5,465,465.5,22
20140901|2014-05-27 20:30,28,465.25,465.75,465.25,465.5,14
20140901|2014-05-27 21:00,28,466,466,465.5,465.5,17
20140901|2014-05-27 21:30,28,465.25,465.5,465.25,465.5,13
20140901|2014-05-27 22:00,28,465.25,465.25,465.25,465.25,2
20140901|2014-05-27 22:30,28,465.5,465.5,465.25,465.25,6
20140901|2014-05-27 23:00,28,465.5,465.5,465.5,465.5,3
20140901|2014-05-27 23:30,28,465.5,465.5,465.5,465.5,1
20140901|2014-05-28 00:00,28,465.5,465.5,465.5,465.5,3
20140901|2014-05-28 00:30,28,465.75,465.75,465.5,465.75,7
20140901|2014-05-28 01:00,28,465.5,466.5,465.5,465.75,73
20140901|2014-05-28 01:30,28,465.5,466,465.5,466,57
20140901|2014-05-28 02:00,28,466,466.75,466,466.75,49
20140901|2014-05-28 02:30,28,466.5,467,466,466.25,59
20140901|2014-05-28 03:00,28,466.25,466.25,465.5,465.5,40
20140901|2014-05-28 03:30,28,465.5,465.5,465,465.25,145
20140901|2014-05-28 04:00,28,465.25,465.25,464,464.25,186
20140901|2014-05-28 04:30,28,464,464,464,464,2
20140901|2014-05-28 05:00,28,463.75,464,463.5,464,155
20140901|2014-05-28 05:30,28,464,465,463.75,464.25,240
20140901|2014-05-28 06:00,28,464.25,464.25,463.5,463.75,115
20140901|2014-05-28 06:30,28,463.75,464.5,463.75,464,212
20140901|2014-05-28 07:00,28,464,464.25,464,464,31
20140901|2014-05-28 07:30,28,464,464.25,463.75,464.25,65
20140901|2014-05-28 08:30,28,464.75,466,464.25,465,1066
20140901|2014-05-28 09:00,28,465,468.5,464.25,466.25,1560
20140901|2014-05-28 09:30,28,466,466,464.25,464.5,1006
20140901|2014-05-28 10:00,28,464.75,465,463.75,464.5,475
20140901|2014-05-28 10:30,28,464.75,465.5,464.5,465.25,558
20140901|2014-05-28 11:00,28,465,467.75,465,467.5,547
20140901|2014-05-28 11:30,28,467.75,467.75,466.75,467.25,400
20140901|2014-05-28 12:00,28,467.25,468,467,467.75,830
20140901|2014-05-28 12:30,28,467.75,468.75,467,468.75,834
20140901|2014-05-28 13:00,28,468.75,469.75,468.5,469.75,1965
20140901|2014-05-28 19:00,29,469.5,469.75,468.5,468.75,44
20140901|2014-05-28 19:30,29,468.75,468.75,468.75,468.75,9
20140901|2014-05-28 20:00,29,469,469.25,468.25,468.25,80
20140901|2014-05-28 20:30,29,468,468.25,468,468,35
20140901|2014-05-28 21:00,29,468,468,468,468,32
20140901|2014-05-28 21:30,29,468,468,468,468,8
20140901|2014-05-28 22:00,29,468,468,467.75,468,8
20140901|2014-05-28 23:00,29,468.25,468.25,468,468,8
20140901|2014-05-28 23:30,29,468,468,468,468,4
20140901|2014-05-29 00:00,29,467.75,467.75,467.75,467.75,2
20140901|2014-05-29 00:30,29,468,468,468,468,1
20140901|2014-05-29 01:00,29,468.25,468.25,468.25,468.25,4
20140901|2014-05-29 01:30,29,467.75,467.75,467.75,467.75,2
20140901|2014-05-29 02:00,29,467.75,468,467.5,468,6
20140901|2014-05-29 02:30,29,467.75,468,467.5,468,29
20140901|2014-05-29 03:00,29,467.75,468.5,467.75,468.25,93
20140901|2014-05-29 03:30,29,468.5,468.5,468,468.25,14
20140901|2014-05-29 04:00,29,468.25,468.25,467.5,467.5,28
20140901|2014-05-29 04:30,29,468,468.25,467.75,468,16
20140901|2014-05-29 05:00,29,468,468,467.5,467.75,36
20140901|2014-05-29 05:30,29,467.75,467.75,466.75,467,51
20140901|2014-05-29 06:00,29,467.5,467.5,467,467.25,28
20140901|2014-05-29 06:30,29,467.25,467.5,466.5,466.75,148
20140901|2014-05-29 07:00,29,466.75,467.25,466.5,466.5,108
20140901|2014-05-29 07:30,29,466.75,466.75,466.5,466.75,24
20140901|2014-05-29 08:30,29,466.75,467.25,463.5,464.5,2100
20140901|2014-05-29 09:00,29,464.5,466,464.25,465.75,661
20140901|2014-05-29 09:30,29,465.5,466,463.75,465,2669
20140901|2014-05-29 10:00,29,465,465.25,463.75,464.25,1166
20140901|2014-05-29 10:30,29,464.25,464.5,463.5,464.25,1021
20140901|2014-05-29 11:00,29,464,464.5,463.75,464,474
20140901|2014-05-29 11:30,29,464,464,463.5,463.75,398
20140901|2014-05-29 12:00,29,463.75,464,463,463.25,943
20140901|2014-05-29 12:30,29,463,463.5,462.75,462.75,547
20140901|2014-05-29 13:00,29,462.75,464.25,462.25,464,2076
20140901|2014-05-29 19:00,30,463.25,466.5,463,466,357
20140901|2014-05-29 19:30,30,465.75,465.75,465.25,465.25,24
20140901|2014-05-29 20:00,30,465.5,465.75,464.75,465,39
20140901|2014-05-29 20:30,30,464.75,465,464.5,464.5,34
20140901|2014-05-29 21:00,30,464.75,465,464.75,464.75,10
20140901|2014-05-29 21:30,30,464.75,464.75,464.75,464.75,3
20140901|2014-05-29 22:00,30,464.5,464.75,464.25,464.5,91
20140901|2014-05-29 23:00,30,464.5,464.5,464.25,464.25,2
20140901|2014-05-30 00:00,30,464.75,465.25,464.75,465,15
20140901|2014-05-30 00:30,30,465.25,465.25,465,465,10
20140901|2014-05-30 01:00,30,464.75,464.75,464.5,464.75,12
20140901|2014-05-30 01:30,30,464.25,464.25,464.25,464.25,1
20140901|2014-05-30 02:00,30,464.25,464.25,464,464.25,16
20140901|2014-05-30 02:30,30,464,464,463.5,463.5,99
20140901|2014-05-30 03:00,30,463.25,463.25,462.5,463,67
20140901|2014-05-30 03:30,30,462.75,463,462.75,463,3
20140901|2014-05-30 04:00,30,462.5,462.5,462,462,182
20140901|2014-05-30 04:30,30,462.25,462.25,462,462.25,178
20140901|2014-05-30 05:00,30,462.25,462.25,461.5,461.5,82
20140901|2014-05-30 05:30,30,461.5,462.25,461.5,462,228
20140901|2014-05-30 06:00,30,462.25,462.75,462,462,15
20140901|2014-05-30 06:30,30,462.25,462.5,462.25,462.5,15
20140901|2014-05-30 07:00,30,462.25,462.75,461.75,462.75,601
20140901|2014-05-30 07:30,30,463.25,464.5,463.25,463.5,291
20140901|2014-05-30 08:30,30,463.5,465.25,461.75,462.75,1366
20140901|2014-05-30 09:00,30,462.5,463.25,462,462.75,1148
20140901|2014-05-30 09:30,30,462.75,463,460.5,461.25,1306
20140901|2014-05-30 10:00,30,461,461.5,460,461.5,1571
20140901|2014-05-30 10:30,30,461.25,461.25,460.5,460.5,646
20140901|2014-05-30 11:00,30,460.25,460.75,460.25,460.25,378
20140901|2014-05-30 11:30,30,460.5,461,458.25,458.75,1339
20140901|2014-05-30 12:00,30,459,459,458,458.25,829
20140901|2014-05-30 12:30,30,458.25,459.5,458.25,459,425
20140901|2014-05-30 13:00,30,459.25,459.75,457.25,457.5,4261
20140901|2014-06-01 19:00,2,456.75,456.75,454.25,454.25,878
20140901|2014-06-01 19:30,2,454.25,454.75,453.75,454.75,100
20140901|2014-06-01 20:00,2,454.25,454.25,454.25,454.25,2
20140901|2014-06-01 20:30,2,454.25,454.75,453.75,454,52
20140901|2014-06-01 21:00,2,453.75,453.75,453.5,453.5,53
20140901|2014-06-01 21:30,2,453.75,454,453.75,454,19
20140901|2014-06-01 22:00,2,454,454,453.75,454,19
20140901|2014-06-01 22:30,2,453.75,453.75,453.75,453.75,20
20140901|2014-06-01 23:00,2,453.75,454,453.25,453.5,32
20140901|2014-06-01 23:30,2,453.5,454,453.5,453.5,15
20140901|2014-06-02 00:00,2,453.5,453.5,453.5,453.5,5
20140901|2014-06-02 00:30,2,453.5,454,453.5,453.75,3
20140901|2014-06-02 01:00,2,453.75,453.75,453.25,453.25,12
20140901|2014-06-02 01:30,2,453.5,453.5,453.5,453.5,2
20140901|2014-06-02 02:00,2,453.5,453.5,453.25,453.5,20
20140901|2014-06-02 02:30,2,453.25,453.5,453.25,453.25,17
20140901|2014-06-02 03:00,2,453.5,453.5,453.5,453.5,17
20140901|2014-06-02 03:30,2,453.5,455.25,453.5,454.5,48
20140901|2014-06-02 04:00,2,454.5,454.5,454,454,58
20140901|2014-06-02 04:30,2,454.25,454.5,454.25,454.25,43
20140901|2014-06-02 05:00,2,454.5,455,454.5,455,179
20140901|2014-06-02 05:30,2,455.25,455.75,455,455.25,303
20140901|2014-06-02 06:00,2,455.25,455.25,454.5,455,87
20140901|2014-06-02 06:30,2,454.5,454.75,453.75,453.75,82
20140901|2014-06-02 07:00,2,454,454.25,453.75,454.25,97
20140901|2014-06-02 07:30,2,454.25,454.25,453.75,454,54
20140901|2014-06-02 08:30,2,454.5,455.25,452,452.75,3252
20140901|2014-06-02 09:00,2,452.75,454,452.75,453.75,1038
20140901|2014-06-02 09:30,2,453.5,455.5,453.25,455.25,1149
20140901|2014-06-02 10:00,2,455.25,456.5,455.25,456,1239
20140901|2014-06-02 10:30,2,456.25,459,455.75,458.5,2541
20140901|2014-06-02 11:00,2,458.75,460.75,458.5,460,1787
20140901|2014-06-02 11:30,2,460,460.25,459.25,459.25,1176
20140901|2014-06-02 12:00,2,459.5,460.5,458.75,460.5,1324
20140901|2014-06-02 12:30,2,460.5,461.5,459,459.25,1087
20140901|2014-06-02 13:00,2,459,460.5,457.25,459,3582
20140901|2014-06-02 19:00,3,456.5,456.75,455.75,456.25,165
20140901|2014-06-02 19:30,3,456.75,457.25,456.75,457,18
20140901|2014-06-02 20:00,3,457.5,457.75,457.25,457.5,63
20140901|2014-06-02 20:30,3,457.5,457.5,457.25,457.25,22
20140901|2014-06-02 21:00,3,457.5,457.5,457.25,457.25,22
20140901|2014-06-02 21:30,3,457.5,457.5,457.5,457.5,15
20140901|2014-06-02 22:00,3,457.75,458,457.75,457.75,44
20140901|2014-06-02 22:30,3,457.75,459,457.75,459,175
20140901|2014-06-02 23:00,3,458.75,458.75,458.25,458.25,12
20140901|2014-06-03 00:00,3,458.25,458.25,458.25,458.25,2
20140901|2014-06-03 00:30,3,458.25,458.25,458.25,458.25,1
20140901|2014-06-03 01:00,3,458.25,458.25,458,458,21
20140901|2014-06-03 01:30,3,457.75,457.75,457.75,457.75,2
20140901|2014-06-03 02:00,3,457.75,457.75,456,456.25,121
20140901|2014-06-03 02:30,3,456.25,456.25,455.75,456,112
20140901|2014-06-03 03:00,3,456,456,456,456,23
20140901|2014-06-03 03:30,3,456,456.5,455.5,455.5,36
20140901|2014-06-03 04:00,3,455.75,456,455.75,456,58
20140901|2014-06-03 04:30,3,456,456,455.75,455.75,27
20140901|2014-06-03 05:00,3,456,456,455.5,456,202
20140901|2014-06-03 05:30,3,456,456,456,456,5
20140901|2014-06-03 06:00,3,455.75,455.75,455.25,455.5,122
20140901|2014-06-03 06:30,3,455.25,455.5,455.25,455.5,56
20140901|2014-06-03 07:00,3,455.5,455.75,455.5,455.5,77
20140901|2014-06-03 07:30,3,455.5,456,455.5,455.5,86
20140901|2014-06-03 08:30,3,455.5,457.25,455.5,455.5,3078
20140901|2014-06-03 09:00,3,455.5,457.5,455.5,457.5,1752
20140901|2014-06-03 09:30,3,457.75,457.75,456,456.25,1011
20140901|2014-06-03 10:00,3,456.25,456.25,453.75,453.75,2090
20140901|2014-06-03 10:30,3,453.75,453.75,452.25,453,2051
20140901|2014-06-03 11:00,3,453.25,454,452.75,453,1105
20140901|2014-06-03 11:30,3,453,454,452.75,453.5,1070
20140901|2014-06-03 12:00,3,453.5,453.75,452.5,452.5,1421
20140901|2014-06-03 12:30,3,452.5,453,452.25,453,949
20140901|2014-06-03 13:00,3,453,454.75,452.75,452.75,2046
20140901|2014-06-03 19:00,4,453.75,454,452.75,453.5,97
20140901|2014-06-03 19:30,4,453.5,453.5,453,453.5,81
20140901|2014-06-03 20:00,4,453.5,453.75,453.25,453.75,41
20140901|2014-06-03 20:30,4,454,454.75,453.75,454.25,149
20140901|2014-06-03 21:00,4,454.25,454.75,454.25,454.75,25
20140901|2014-06-03 21:30,4,454.75,454.75,453.5,453.5,29
20140901|2014-06-03 22:00,4,453.75,453.75,453.5,453.5,39
20140901|2014-06-03 22:30,4,454,454.5,454,454.5,20
20140901|2014-06-03 23:00,4,454,454,454,454,1
20140901|2014-06-03 23:30,4,454.25,454.5,454.25,454.5,17
20140901|2014-06-04 00:00,4,454.5,455,454.5,455,32
20140901|2014-06-04 01:00,4,454.25,454.25,454,454,8
20140901|2014-06-04 01:30,4,454,454.25,453.75,454.25,12
20140901|2014-06-04 02:00,4,454.25,454.25,454,454,3
20140901|2014-06-04 02:30,4,453.5,454.75,453.5,454.75,38
20140901|2014-06-04 03:00,4,454.75,454.75,453.75,454.75,24
20140901|2014-06-04 03:30,4,454.75,455,454.75,455,13
20140901|2014-06-04 04:00,4,455,455.5,455,455.5,40
20140901|2014-06-04 04:30,4,455.75,455.75,455.25,455.5,29
20140901|2014-06-04 05:00,4,455.25,455.75,455.25,455.75,2
20140901|2014-06-04 05:30,4,455.75,456,455.5,455.5,103
20140901|2014-06-04 06:00,4,455.75,456,455.75,455.75,25
20140901|2014-06-04 06:30,4,456,456,455.5,455.5,85
20140901|2014-06-04 07:00,4,455.5,455.75,455.5,455.5,20
20140901|2014-06-04 07:30,4,455.25,455.5,455,455.5,67
20140901|2014-06-04 08:30,4,455,455.5,450,451.25,3028
20140901|2014-06-04 09:00,4,451.25,453,450.5,452,1402
20140901|2014-06-04 09:30,4,452,453.5,450.5,451,1860
20140901|2014-06-04 10:00,4,450.75,452.75,450.5,452.5,1168
20140901|2014-06-04 10:30,4,452.5,453.25,451.25,451.25,963
20140901|2014-06-04 11:00,4,451.5,452,450.25,451,1031
20140901|2014-06-04 11:30,4,451,452.25,451,452,657
20140901|2014-06-04 12:00,4,452.25,452.25,451.5,452.25,717
20140901|2014-06-04 12:30,4,452,452.5,451.25,451.75,1386
20140901|2014-06-04 13:00,4,452,453,450.25,452.75,1586
20140901|2014-06-04 19:00,5,452.75,452.75,452.5,452.5,82
20140901|2014-06-04 19:30,5,452.5,452.5,452.5,452.5,2
20140901|2014-06-04 20:00,5,452.75,452.75,452.5,452.75,10
20140901|2014-06-04 20:30,5,452.75,453,452.75,453,28
20140901|2014-06-04 21:00,5,453,453,451.25,451.75,100
20140901|2014-06-04 21:30,5,451.5,451.5,450.5,450.75,72
20140901|2014-06-04 22:00,5,450.75,450.75,450.25,450.75,100
20140901|2014-06-04 22:30,5,450.75,450.75,450.5,450.5,9
20140901|2014-06-04 23:00,5,450.5,450.5,450.5,450.5,1
20140901|2014-06-04 23:30,5,450.5,451.25,450.5,451.25,20
20140901|2014-06-05 00:00,5,451.25,451.25,451,451,10
20140901|2014-06-05 00:30,5,450.75,450.75,450.75,450.75,13
20140901|2014-06-05 01:00,5,451.25,451.25,451.25,451.25,15
20140901|2014-06-05 01:30,5,451,451.25,450.75,450.75,49
20140901|2014-06-05 02:00,5,450.75,451.25,450.5,450.5,84
20140901|2014-06-05 02:30,5,450.5,451.25,450.5,451.25,98
20140901|2014-06-05 03:00,5,451,451.25,451,451.25,6
20140901|2014-06-05 03:30,5,451.25,451.5,451,451.25,17
20140901|2014-06-05 04:00,5,451.25,451.25,451.25,451.25,3
20140901|2014-06-05 04:30,5,451.25,451.25,451,451,31
20140901|2014-06-05 05:00,5,451.5,451.5,451.25,451.5,22
20140901|2014-06-05 05:30,5,451.75,451.75,451,451.25,307
20140901|2014-06-05 06:00,5,451,451.75,451,451.5,28
20140901|2014-06-05 06:30,5,451.25,451.5,450.5,450.5,60
20140901|2014-06-05 07:00,5,450.75,451,450.5,451,81
20140901|2014-06-05 07:30,5,451,451.25,450.25,450.25,71
20140901|2014-06-05 08:30,5,450.5,451.25,447.5,448.5,3402
20140901|2014-06-05 09:00,5,448.5,448.75,447.5,447.75,1764
20140901|2014-06-05 09:30,5,447.75,448.75,447,447.5,2113
20140901|2014-06-05 10:00,5,447.5,447.5,447,447.25,1296
20140901|2014-06-05 10:30,5,447.25,447.25,445.5,446.25,1470
20140901|2014-06-05 11:00,5,446,446.25,445.25,445.5,1455
20140901|2014-06-05 11:30,5,445.5,445.75,444.5,444.75,2149
20140901|2014-06-05 12:00,5,444.75,445.25,443.75,444.75,1473
20140901|2014-06-05 12:30,5,444.75,445.75,444.75,445.75,1045
20140901|2014-06-05 13:00,5,445.5,445.75,443.75,444.75,2256
20140901|2014-06-05 19:00,6,444.25,444.5,443.75,444,161
20140901|2014-06-05 19:30,6,444.25,444.5,444,444,42
20140901|2014-06-05 20:00,6,444,444,443.5,443.5,86
20140901|2014-06-05 20:30,6,443.5,443.5,443.25,443.25,137
20140901|2014-06-05 21:00,6,443.5,443.5,442.75,443.25,41
20140901|2014-06-05 21:30,6,443,443.25,443,443.25,8
20140901|2014-06-05 22:00,6,443.25,443.25,443.25,443.25,1
20140901|2014-06-05 22:30,6,443,443.25,443,443.25,10
20140901|2014-06-05 23:00,6,443.25,443.25,443.25,443.25,7
20140901|2014-06-05 23:30,6,443.25,443.5,443.25,443.5,4
20140901|2014-06-06 00:00,6,443,443,443,443,2
20140901|2014-06-06 00:30,6,443,443,442.75,443,24
20140901|2014-06-06 01:00,6,443,443,443,443,2
20140901|2014-06-06 01:30,6,443,443.25,443,443.25,13
20140901|2014-06-06 02:00,6,443.25,443.75,443,443.75,128
20140901|2014-06-06 02:30,6,444,444.25,443.5,444,33
20140901|2014-06-06 03:00,6,444.25,444.25,443.25,443.25,46
20140901|2014-06-06 03:30,6,443,444.25,443,443.75,53
20140901|2014-06-06 04:00,6,444,444.25,443.75,444,26
20140901|2014-06-06 04:30,6,444,444.5,444,444.5,20
20140901|2014-06-06 05:00,6,444.75,445,444.75,445,36
20140901|2014-06-06 05:30,6,445.25,445.5,444.25,445.25,39
20140901|2014-06-06 06:00,6,445.5,445.5,445.25,445.5,9
20140901|2014-06-06 06:30,6,445.5,446,445.25,445.25,140
20140901|2014-06-06 07:00,6,445.25,445.75,444.75,445.75,164
20140901|2014-06-06 07:30,6,445.75,446,445.5,446,93
20140901|2014-06-06 08:30,6,445.5,451.75,445.5,451.5,3266
20140901|2014-06-06 09:00,6,451.5,452,450.5,451.25,2160
20140901|2014-06-06 09:30,6,451.5,452.75,449.75,450.75,2733
20140901|2014-06-06 10:00,6,450.75,451.5,449,449.25,1291
20140901|2014-06-06 10:30,6,449.25,450,449,449.25,828
20140901|2014-06-06 11:00,6,449.25,452.5,448.75,452.5,1658
20140901|2014-06-06 11:30,6,452.5,453.75,451.75,453,2162
20140901|2014-06-06 12:00,6,453.25,454.25,452.75,454.25,578
20140901|2014-06-06 12:30,6,454.25,455,452.5,453.5,1011
20140901|2014-06-06 13:00,6,453.25,457.25,453,455.5,2635
20140901|2014-06-08 19:00,9,454.5,454.5,448.75,451.25,776
20140901|2014-06-08 19:30,9,451.5,452,451.5,451.75,173
20140901|2014-06-08 20:00,9,452,452.75,452,452.5,107
20140901|2014-06-08 20:30,9,452.75,453,452.25,452.75,18
20140901|2014-06-08 21:00,9,452.5,452.5,452.5,452.5,39
20140901|2014-06-08 21:30,9,452.5,452.5,452.25,452.5,96
20140901|2014-06-08 22:00,9,452.5,452.75,452.5,452.5,7
20140901|2014-06-08 22:30,9,452.75,453,452.25,452.5,69
20140901|2014-06-08 23:00,9,452.5,452.5,452.5,452.5,63
20140901|2014-06-08 23:30,9,452.25,452.25,452.25,452.25,5
20140901|2014-06-09 00:00,9,452.25,452.25,451.75,451.75,22
20140901|2014-06-09 00:30,9,452.75,453,452.75,452.75,12
20140901|2014-06-09 01:00,9,452,452.75,451.5,452,30
20140901|2014-06-09 01:30,9,452.5,453,452.5,453,4
20140901|2014-06-09 02:00,9,452.5,452.5,451.5,451.5,29
20140901|2014-06-09 02:30,9,451.5,451.5,450.5,450.75,133
20140901|2014-06-09 03:00,9,450.75,451.25,450.5,451.25,24
20140901|2014-06-09 03:30,9,451.75,452.25,451.25,451.25,21
20140901|2014-06-09 04:00,9,452,452,450.75,451.5,27
20140901|2014-06-09 04:30,9,451.75,451.75,450.25,450.25,45
20140901|2014-06-09 05:00,9,450,450.25,450,450.25,19
20140901|2014-06-09 05:30,9,450.25,451,450,451,31
20140901|2014-06-09 06:00,9,451.25,452,451,451.25,31
20140901|2014-06-09 06:30,9,451.25,451.25,450.5,450.5,20
20140901|2014-06-09 07:00,9,450.5,450.5,449.5,450,119
20140901|2014-06-09 07:30,9,450,451.25,450,450.75,304
20140901|2014-06-09 08:30,9,450.75,450.75,446.25,446.75,2056
20140901|2014-06-09 09:00,9,446.5,446.75,443,444.75,2302
20140901|2014-06-09 09:30,9,444.5,445.75,443.75,445.5,1512
20140901|2014-06-09 10:00,9,445.25,445.5,444.5,444.75,1532
20140901|2014-06-09 10:30,9,444.5,444.75,444,444.25,605
20140901|2014-06-09 11:00,9,444.25,445.25,443.75,445.25,1180
20140901|2014-06-09 11:30,9,445.25,448,445.25,446,1941
20140901|2014-06-09 12:00,9,446,446,444,445,1081
20140901|2014-06-09 12:30,9,445,445.25,443.75,444.5,925
20140901|2014-06-09 13:00,9,444.75,448.25,444.25,448.25,2075
20140901|2014-06-09 19:00,10,447,447.5,445.25,445.5,264
20140901|2014-06-09 19:30,10,445.5,446.5,445.5,446.5,10
20140901|2014-06-09 20:00,10,446.5,446.5,446,446.25,16
20140901|2014-06-09 20:30,10,445.75,446.25,445,445.5,51
20140901|2014-06-09 21:00,10,445,446.25,445,445.25,49
20140901|2014-06-09 21:30,10,445.75,446.25,445.25,446,53
20140901|2014-06-09 22:00,10,445.25,445.75,445.25,445.25,68
20140901|2014-06-09 22:30,10,445.25,446,445.25,446,87
20140901|2014-06-09 23:00,10,445.75,446.25,445.75,446,48
20140901|2014-06-09 23:30,10,446.25,446.5,446,446.5,18
20140901|2014-06-10 00:00,10,446.25,446.75,446.25,446.5,64
20140901|2014-06-10 00:30,10,446.75,446.75,446.25,446.5,25
20140901|2014-06-10 01:00,10,446.5,447,446.25,447,26
20140901|2014-06-10 01:30,10,446.5,446.5,444.75,444.75,35
20140901|2014-06-10 02:00,10,445,446.5,444.75,446.5,89
20140901|2014-06-10 02:30,10,446.25,446.25,444.75,444.75,108
20140901|2014-06-10 03:00,10,445,448,445,447.5,183
20140901|2014-06-10 03:30,10,447.5,447.5,447,447.25,62
20140901|2014-06-10 04:00,10,447.25,448,447.25,447.75,27
20140901|2014-06-10 04:30,10,447.5,448.25,447.25,448,129
20140901|2014-06-10 05:00,10,447.75,448.5,447.5,448,135
20140901|2014-06-10 05:30,10,448,448,448,448,2
20140901|2014-06-10 06:00,10,448.25,450.75,448.25,450.5,481
20140901|2014-06-10 06:30,10,450.5,450.5,449,449,70
20140901|2014-06-10 07:00,10,448.75,449,447.75,448,112
20140901|2014-06-10 07:30,10,448,448,447.5,447.75,96
20140901|2014-06-10 08:30,10,447.75,448.25,445,445.5,2232
20140901|2014-06-10 09:00,10,445.5,445.5,443.25,444,2478
20140901|2014-06-10 09:30,10,444,446,443,444,2233
20140901|2014-06-10 10:00,10,444.25,445.5,443.75,444.75,1691
20140901|2014-06-10 10:30,10,444.5,444.75,443,443.25,1372
20140901|2014-06-10 11:00,10,443,443.5,441,441,2596
20140901|2014-06-10 11:30,10,441.25,442,441,441.5,977
20140901|2014-06-10 12:00,10,441.75,442,441.5,442,784
20140901|2014-06-10 12:30,10,442,442.5,441.75,442.5,1118
20140901|2014-06-10 13:00,10,442.5,443,440.75,441,4282
20140901|2014-06-10 19:00,11,442,443,441.25,442.5,376
20140901|2014-06-10 19:30,11,442.5,443,442.25,442.25,148
20140901|2014-06-10 20:00,11,442.5,442.75,442.5,442.5,11
20140901|2014-06-10 20:30,11,442.75,442.75,442,442.25,88
20140901|2014-06-10 21:00,11,442.25,442.5,441.75,442.25,25
20140901|2014-06-10 21:30,11,442,442.25,442,442.25,7
20140901|2014-06-10 22:00,11,442.25,442.25,442.25,442.25,3
20140901|2014-06-10 22:30,11,442.5,442.5,442,442.25,23
20140901|2014-06-10 23:00,11,442.25,442.5,442.25,442.5,6
20140901|2014-06-10 23:30,11,442.25,442.25,442.25,442.25,1
20140901|2014-06-11 00:30,11,442.5,442.5,442,442.25,57
20140901|2014-06-11 01:00,11,442.25,442.5,442,442.25,39
20140901|2014-06-11 01:30,11,442.5,442.5,442,442,12
20140901|2014-06-11 02:00,11,442.5,442.5,442.5,442.5,5
20140901|2014-06-11 02:30,11,442.5,443.75,442.5,443.75,159
20140901|2014-06-11 03:00,11,443.5,443.5,442.75,442.75,82
20140901|2014-06-11 03:30,11,443,443,442.25,442.75,82
20140901|2014-06-11 04:00,11,443,443,442.75,443,35
20140901|2014-06-11 04:30,11,443,443,442.25,442.75,51
20140901|2014-06-11 05:00,11,442.75,442.75,442,442.25,46
20140901|2014-06-11 05:30,11,442,443.5,442,443.25,324
20140901|2014-06-11 06:00,11,443,443.25,442.25,442.75,77
20140901|2014-06-11 06:30,11,442.75,442.75,441.75,442,176
20140901|2014-06-11 07:00,11,442,442.75,442,442.5,52
20140901|2014-06-11 07:30,11,442.75,442.75,442.25,442.25,78
20140901|2014-06-11 08:30,11,442.25,443.5,442,443.5,1430
20140901|2014-06-11 09:00,11,443.25,444,442.75,443.25,1100
20140901|2014-06-11 09:30,11,443.5,444.5,443,444,1291
20140901|2014-06-11 10:00,11,444,444.75,442.75,443.75,1401
20140901|2014-06-11 10:30,11,443.75,443.75,443,443.5,1003
20140901|2014-06-11 11:00,11,443.5,443.75,436.5,438,4786
20140901|2014-06-11 11:30,11,437.75,438,436,436.75,2016
20140901|2014-06-11 12:00,11,436.75,437.5,436.5,437.25,1111
20140901|2014-06-11 12:30,11,437,437.25,435,436,2245
20140901|2014-06-11 13:00,11,436,438.25,435.75,438.25,2710
20140901|2014-06-11 19:00,12,437.25,437.5,436.75,437.25,114
20140901|2014-06-11 19:30,12,437.5,437.5,437.25,437.25,52
20140901|2014-06-11 20:00,12,437.25,437.5,437,437,70
20140901|2014-06-11 20:30,12,437,437,437,437,15
20140901|2014-06-11 21:00,12,437,437.25,437,437,12
20140901|2014-06-11 21:30,12,437.5,437.5,437.5,437.5,6
20140901|2014-06-11 22:00,12,437.5,437.5,437.5,437.5,1
20140901|2014-06-11 22:30,12,437.5,437.5,437,437,9
20140901|2014-06-11 23:30,12,437.25,437.25,437.25,437.25,2
20140901|2014-06-12 00:00,12,437.25,437.25,437.25,437.25,1
20140901|2014-06-12 00:30,12,437.5,437.5,437.25,437.5,8
20140901|2014-06-12 01:00,12,437.5,437.5,437.25,437.25,5
20140901|2014-06-12 01:30,12,437.5,437.5,437.5,437.5,6
20140901|2014-06-12 02:00,12,437.5,437.75,437.25,437.5,8
20140901|2014-06-12 02:30,12,437.75,438,437.75,438,17
20140901|2014-06-12 03:00,12,438,438.25,437.75,438.25,16
20140901|2014-06-12 03:30,12,438.25,439,438.25,438.75,209
20140901|2014-06-12 04:00,12,438.75,439,438.75,439,32
20140901|2014-06-12 04:30,12,438.75,439.25,438.75,439.25,30
20140901|2014-06-12 05:00,12,439.25,439.5,439.25,439.25,43
20140901|2014-06-12 05:30,12,439.25,439.25,437.75,437.75,62
20140901|2014-06-12 06:00,12,437.75,438.25,437.5,438,25
20140901|2014-06-12 06:30,12,438,438.75,437.25,437.25,152
20140901|2014-06-12 07:00,12,437.25,438,437.25,437.5,191
20140901|2014-06-12 07:30,12,437.5,437.75,437.25,437.5,386
20140901|2014-06-12 08:30,12,437.25,439.25,437.25,438.75,1852
20140901|2014-06-12 09:00,12,438.5,439,435.25,435.75,2170
20140901|2014-06-12 09:30,12,435.75,436.5,435,436,2246
20140901|2014-06-12 10:00,12,436,436.25,435.25,436,1253
20140901|2014-06-12 10:30,12,436,436.5,435.5,436.25,1336
20140901|2014-06-12 11:00,12,436.25,438,436.25,437.75,1498
20140901|2014-06-12 11:30,12,438.25,439.5,437.5,439.25,1876
20140901|2014-06-12 12:00,12,439.25,439.5,437.25,439,1697
20140901|2014-06-12 12:30,12,439,439.25,436.5,437.5,1319
20140901|2014-06-12 13:00,12,437.5,441.25,436.75,441,3329
20140901|2014-06-12 19:00,13,440.25,440.25,439.75,440,225
20140901|2014-06-12 19:30,13,440,440.25,439.75,439.75,30
20140901|2014-06-12 20:00,13,439.75,441.75,439.75,441.75,195
20140901|2014-06-12 20:30,13,441.5,442.5,441.25,441.75,111
20140901|2014-06-12 21:00,13,442,442,441.5,441.75,44
20140901|2014-06-12 21:30,13,441.75,442,441.5,441.75,15
20140901|2014-06-12 22:00,13,441.5,442.5,441.5,442.5,22
20140901|2014-06-12 22:30,13,442,442,441.5,441.75,16
20140901|2014-06-12 23:00,13,442,442.25,442,442.25,8
20140901|2014-06-12 23:30,13,442.5,442.5,442,442.5,23
20140901|2014-06-13 00:00,13,442.5,442.5,442.5,442.5,5
20140901|2014-06-13 01:00,13,442.5,442.5,442.25,442.25,22
20140901|2014-06-13 01:30,13,442.25,442.25,441.75,442.25,52
20140901|2014-06-13 02:00,13,442,442.75,442,442.5,26
20140901|2014-06-13 02:30,13,442.75,442.75,442.5,442.75,18
20140901|2014-06-13 03:00,13,443,443.25,443,443,77
20140901|2014-06-13 03:30,13,443,443.25,442.75,443,34
20140901|2014-06-13 04:00,13,443.25,444.25,443.25,444.25,159
20140901|2014-06-13 04:30,13,444.25,444.25,444.25,444.25,101
20140901|2014-06-13 05:00,13,444.25,444.5,444.25,444.25,19
20140901|2014-06-13 05:30,13,444.5,444.5,444,444,125
20140901|2014-06-13 06:00,13,444,444.5,443.5,443.75,197
20140901|2014-06-13 06:30,13,443,443.75,443,443.25,198
20140901|2014-06-13 07:00,13,443.25,443.25,442.5,442.5,234
20140901|2014-06-13 07:30,13,442.75,443.5,442.5,443.25,126
20140901|2014-06-13 08:30,13,443,444.25,441,442.25,3458
20140901|2014-06-13 09:00,13,442.25,443.5,441.75,443,1960
20140901|2014-06-13 09:30,13,443,444.25,443,444,2204
20140901|2014-06-13 10:00,13,444.25,445.25,444.25,445.25,2424
20140901|2014-06-13 10:30,13,445,445.5,444.5,444.5,1316
20140901|2014-06-13 11:00,13,444.5,444.75,441,441.75,1979
20140901|2014-06-13 11:30,13,441.75,441.75,440,440.25,1405
20140901|2014-06-13 12:00,13,440.5,442.5,440.5,441.75,882
20140901|2014-06-13 12:30,13,441.75,441.75,440.25,441.25,862
20140901|2014-06-13 13:00,13,441,443.25,440.25,443,3584
20140901|2014-06-15 19:00,16,440.5,441,439.25,441,676
20140901|2014-06-15 19:30,16,441,441.75,440.75,441.25,121
20140901|2014-06-15 20:00,16,441,441.75,441,441.75,64
20140901|2014-06-15 20:30,16,441.75,441.75,441.75,441.75,16
20140901|2014-06-15 21:00,16,442,442,441.75,441.75,37
20140901|2014-06-15 21:30,16,441.75,442.75,441.75,442.75,32
20140901|2014-06-15 22:00,16,442.75,443.25,442.75,443.25,63
20140901|2014-06-15 22:30,16,443,443,443,443,6
20140901|2014-06-15 23:00,16,443,443,442.75,442.75,17
20140901|2014-06-15 23:30,16,442.5,442.5,442.25,442.25,7
20140901|2014-06-16 00:30,16,442.5,442.75,442.5,442.5,9
20140901|2014-06-16 01:00,16,442.75,443.25,442.75,443.25,41
20140901|2014-06-16 01:30,16,443.5,443.5,443.25,443.5,19
20140901|2014-06-16 02:00,16,443.5,443.75,443.25,443.5,27
20140901|2014-06-16 02:30,16,443.75,444,443.75,444,15
20140901|2014-06-16 03:00,16,444,444.75,443.75,444.5,121
20140901|2014-06-16 03:30,16,444.75,444.75,444.5,444.75,35
20140901|2014-06-16 04:00,16,444.5,445.25,444.5,445.25,113
20140901|2014-06-16 04:30,16,445.25,445.5,444.25,444.75,178
20140901|2014-06-16 05:00,16,444.5,444.75,444.5,444.75,261
20140901|2014-06-16 05:30,16,444.75,445,444.75,445,204
20140901|2014-06-16 06:00,16,445,445,444.25,444.25,161
20140901|2014-06-16 06:30,16,444.5,444.75,444.5,444.5,49
20140901|2014-06-16 07:00,16,444.25,444.5,442.75,442.75,246
20140901|2014-06-16 07:30,16,442.75,444,442.5,444,269
20140901|2014-06-16 08:30,16,444,444.75,439.25,439.5,2580
20140901|2014-06-16 09:00,16,439.25,439.75,437.25,438.25,2119
20140901|2014-06-16 09:30,16,438,439,437,437.75,2806
20140901|2014-06-16 10:00,16,437.75,439,437.5,438.5,1728
20140901|2014-06-16 10:30,16,438.5,438.75,437.5,437.5,1280
20140901|2014-06-16 11:00,16,437.5,437.75,437,437,1353
20140901|2014-06-16 11:30,16,437,437.75,436.75,437,1649
20140901|2014-06-16 12:00,16,437.25,437.5,436.25,436.25,1460
20140901|2014-06-16 12:30,16,436.5,437.5,436,437,1478
20140901|2014-06-16 13:00,16,436.75,437.5,436,437,2199
20140901|2014-06-16 19:00,17,436.5,437,435.5,435.5,519
20140901|2014-06-16 19:30,17,435.75,435.75,435.5,435.75,82
20140901|2014-06-16 20:00,17,436,436.75,436,436.75,149
20140901|2014-06-16 20:30,17,436.25,436.75,435.75,436.75,19
20140901|2014-06-16 21:00,17,436.5,436.75,436.25,436.25,31
20140901|2014-06-16 21:30,17,436.25,436.75,436.25,436.75,13
20140901|2014-06-16 22:00,17,436.25,436.5,436,436,16
20140901|2014-06-16 22:30,17,436,436.25,436,436.25,37
20140901|2014-06-16 23:00,17,436.25,436.25,436.25,436.25,1
20140901|2014-06-16 23:30,17,436.75,437.25,436.5,437,64
20140901|2014-06-17 00:00,17,437,437,437,437,5
20140901|2014-06-17 01:00,17,437.25,437.25,437,437,8
20140901|2014-06-17 01:30,17,437,437.5,437,437.5,56
20140901|2014-06-17 02:00,17,437.5,437.5,437.25,437.25,23
20140901|2014-06-17 02:30,17,437.5,437.5,437.25,437.25,48
20140901|2014-06-17 03:00,17,437.25,437.25,436.75,437,50
20140901|2014-06-17 03:30,17,437,437,436.5,436.5,66
20140901|2014-06-17 04:00,17,436.25,436.5,435.75,435.75,109
20140901|2014-06-17 04:30,17,435.75,435.75,435.5,435.75,86
20140901|2014-06-17 05:00,17,435.5,435.75,435.5,435.75,62
20140901|2014-06-17 05:30,17,435.75,436,435.75,435.75,59
20140901|2014-06-17 06:00,17,435.75,436,435.75,436,22
20140901|2014-06-17 06:30,17,435.75,435.75,434.75,435,627
20140901|2014-06-17 07:00,17,435,435,434.5,434.75,165
20140901|2014-06-17 07:30,17,435,435.25,434.25,435.25,160
20140901|2014-06-17 08:30,17,435,435.25,431,431.75,4151
20140901|2014-06-17 09:00,17,431.75,434.25,431.75,433.25,2246
20140901|2014-06-17 09:30,17,433,434.25,432.5,434,3018
20140901|2014-06-17 10:00,17,433.75,434,432,432.5,2240
20140901|2014-06-17 10:30,17,432.5,433.5,432,433.25,2325
20140901|2014-06-17 11:00,17,433.25,433.75,432,433.5,1064
20140901|2014-06-17 11:30,17,433.5,434,433,433.75,1178
20140901|2014-06-17 12:00,17,434,435,433.75,434,1160
20140901|2014-06-17 12:30,17,434,435.5,433.25,435.25,2230
20140901|2014-06-17 13:00,17,435.25,436,433.5,434.75,1859
20140901|2014-06-17 19:00,18,434,435.75,433.75,435.75,145
20140901|2014-06-17 19:30,18,435.5,435.75,435.25,435.75,16
20140901|2014-06-17 20:00,18,435.75,436,435.75,435.75,38
20140901|2014-06-17 20:30,18,435.75,435.75,435.5,435.5,67
20140901|2014-06-17 21:00,18,435.5,435.75,435.5,435.5,22
20140901|2014-06-17 21:30,18,435.5,435.5,435.25,435.25,7
20140901|2014-06-17 22:00,18,435.5,435.5,435.25,435.25,20
20140901|2014-06-17 22:30,18,435.25,435.25,435,435,28
20140901|2014-06-17 23:00,18,435.25,435.25,435,435,3
20140901|2014-06-18 00:00,18,435,435.25,435,435.25,13
20140901|2014-06-18 00:30,18,435.25,435.75,435.25,435.75,34
20140901|2014-06-18 01:00,18,436,436,435.5,436,43
20140901|2014-06-18 01:30,18,435.75,436,435.75,435.75,25
20140901|2014-06-18 02:00,18,436,436,435.75,436,95
20140901|2014-06-18 02:30,18,436,436,435.75,435.75,114
20140901|2014-06-18 03:00,18,436,436,435.5,435.75,64
20140901|2014-06-18 03:30,18,435.75,436,435.5,435.5,52
20140901|2014-06-18 04:00,18,435.5,435.75,435.5,435.75,38
20140901|2014-06-18 04:30,18,435.75,436.25,435.75,436,40
20140901|2014-06-18 05:00,18,436.25,436.5,436,436.5,120
20140901|2014-06-18 05:30,18,436.5,436.75,436.25,436.5,210
20140901|2014-06-18 06:00,18,436.5,437,436.25,436.5,203
20140901|2014-06-18 06:30,18,436.5,436.75,436.25,436.25,58
20140901|2014-06-18 07:00,18,436.25,436.25,435.75,436,140
20140901|2014-06-18 07:30,18,436,436.5,435.75,436.25,82
20140901|2014-06-18 08:30,18,436.25,438,434.5,435.5,2831
20140901|2014-06-18 09:00,18,435.5,436,434.75,435.5,1391
20140901|2014-06-18 09:30,18,435.75,436.75,435.5,436.5,1776
20140901|2014-06-18 10:00,18,436.5,437.25,435.5,437,1290
20140901|2014-06-18 10:30,18,437.25,438,436.5,436.75,2315
20140901|2014-06-18 11:00,18,436.75,437,436.25,436.5,1114
20140901|2014-06-18 11:30,18,436.5,437,436.25,436.5,457
20140901|2014-06-18 12:00,18,436.5,437.25,436.25,437,731
20140901|2014-06-18 12:30,18,437,437,435.5,436.25,1214
20140901|2014-06-18 13:00,18,436.25,437,434.5,434.5,2996
20140901|2014-06-18 19:00,19,435,436.5,435,436.25,201
20140901|2014-06-18 19:30,19,436.25,436.5,435.75,436.5,131
20140901|2014-06-18 20:00,19,436.5,436.5,436.25,436.25,15
20140901|2014-06-18 20:30,19,436.5,436.75,436.25,436.75,16
20140901|2014-06-18 21:00,19,436.75,436.75,436.25,436.5,43
20140901|2014-06-18 21:30,19,436.5,436.5,436.25,436.5,42
20140901|2014-06-18 22:00,19,436.75,436.75,436.5,436.75,7
20140901|2014-06-18 22:30,19,437,437,437,437,1
20140901|2014-06-18 23:00,19,437,437,437,437,11
20140901|2014-06-18 23:30,19,437,437.25,437,437.25,4
20140901|2014-06-19 00:00,19,437.25,437.25,437,437,7
20140901|2014-06-19 00:30,19,437.5,438,437.25,437.75,61
20140901|2014-06-19 01:00,19,437.5,438,437.25,437.25,32
20140901|2014-06-19 01:30,19,437,437.5,436.25,436.75,62
20140901|2014-06-19 02:00,19,436.5,436.75,436.5,436.75,33
20140901|2014-06-19 02:30,19,436.75,437,436.5,437,48
20140901|2014-06-19 03:00,19,437.25,437.5,436.75,437,75
20140901|2014-06-19 03:30,19,436.75,437.5,436.75,437,50
20140901|2014-06-19 04:00,19,437,437.5,436.75,437.25,152
20140901|2014-06-19 04:30,19,437.5,438,437,437.75,305
20140901|2014-06-19 05:00,19,438,438.25,437.75,437.75,189
20140901|2014-06-19 05:30,19,438,438.75,438,438.75,298
20140901|2014-06-19 06:00,19,438.5,438.75,438.25,438.5,118
20140901|2014-06-19 06:30,19,438.25,438.5,438,438,91
20140901|2014-06-19 07:00,19,438,438.25,438,438.25,134
20140901|2014-06-19 07:30,19,438,438,437.25,437.75,204
20140901|2014-06-19 08:30,19,437.5,440.5,437.5,438.5,5227
20140901|2014-06-19 09:00,19,438.75,441,438.5,441,2500
20140901|2014-06-19 09:30,19,441,442,440.75,441,2282
20140901|2014-06-19 10:00,19,441,442,440,441.75,1286
20140901|2014-06-19 10:30,19,441.75,443,441.5,442,1381
20140901|2014-06-19 11:00,19,442,442.75,441.25,441.5,1392
20140901|2014-06-19 11:30,19,441.75,441.75,441.25,441.5,1408
20140901|2014-06-19 12:00,19,441.5,442.75,441,442.5,1177
20140901|2014-06-19 12:30,19,442.5,443.75,442.5,443,1387
20140901|2014-06-19 13:00,19,443,444.5,442.5,443.75,2590
20140901|2014-06-19 19:00,20,443.75,443.75,442.75,443.5,341
20140901|2014-06-19 19:30,20,443.75,443.75,443.25,443.5,103
20140901|2014-06-19 20:00,20,443.5,444.25,443.5,444.25,260
20140901|2014-06-19 20:30,20,444.25,444.25,444,444.25,83
20140901|2014-06-19 21:00,20,444.25,445.25,444.25,445,124
20140901|2014-06-19 21:30,20,445,445.25,445,445,49
20140901|2014-06-19 22:00,20,444.75,445,444.5,444.75,39
20140901|2014-06-19 22:30,20,444.75,444.75,444.5,444.5,5
20140901|2014-06-19 23:00,20,444.5,445,444.25,444.75,41
20140901|2014-06-19 23:30,20,445,445,444.75,444.75,6
20140901|2014-06-20 00:00,20,444.75,445,444.75,445,3
20140901|2014-06-20 00:30,20,445.25,445.25,444.75,444.75,6
20140901|2014-06-20 01:00,20,444.5,444.75,444.25,444.75,10
20140901|2014-06-20 01:30,20,445,445,444.5,445,79
20140901|2014-06-20 02:00,20,445,445,444.5,444.75,11
20140901|2014-06-20 02:30,20,444.75,445,444.5,444.5,147
20140901|2014-06-20 03:00,20,444.75,445,444.25,444.75,161
20140901|2014-06-20 03:30,20,444.75,445,443,444,186
20140901|2014-06-20 04:00,20,443.75,443.75,442.5,442.75,137
20140901|2014-06-20 04:30,20,442.75,443,442.5,442.75,108
20140901|2014-06-20 05:00,20,442.75,443,442.5,443,85
20140901|2014-06-20 05:30,20,443,443.25,442.75,443,130
20140901|2014-06-20 06:00,20,442.75,443,442.5,442.5,22
20140901|2014-06-20 06:30,20,442.5,442.75,441.75,442,145
20140901|2014-06-20 07:00,20,442,442,441,441.25,327
20140901|2014-06-20 07:30,20,441,442,441,442,119
20140901|2014-06-20 08:30,20,441.75,444.25,440.5,443.5,3512
20140901|2014-06-20 09:00,20,443.5,445,443.5,444.75,2206
20140901|2014-06-20 09:30,20,445,447.5,444.75,447.25,3235
20140901|2014-06-20 10:00,20,447.5,447.75,446.75,446.75,1905
20140901|2014-06-20 10:30,20,446.75,447,446.75,446.75,1204
20140901|2014-06-20 11:00,20,446.75,447.25,446.75,447,922
20140901|2014-06-20 11:30,20,447,447,445.5,446.5,1715
20140901|2014-06-20 12:00,20,446.5,446.75,445.75,446.5,945
20140901|2014-06-20 12:30,20,446.5,447.5,446.25,447,1667
20140901|2014-06-20 13:00,20,447,448.75,446.75,448.25,4732
20140901|2014-06-22 19:00,23,447.25,448.25,445.75,448,248
20140901|2014-06-22 19:30,23,448.5,450.5,448.25,450.5,535
20140901|2014-06-22 20:00,23,450.25,451.5,450,451.25,395
20140901|2014-06-22 20:30,23,451,451.25,450.75,451,184
20140901|2014-06-22 21:00,23,451,451.5,451,451,158
20140901|2014-06-22 21:30,23,450.75,451,450.75,451,24
20140901|2014-06-22 22:00,23,451,451,450.5,451,44
20140901|2014-06-22 22:30,23,451,451.5,451,451.5,16
20140901|2014-06-22 23:00,23,451.5,451.5,451.5,451.5,9
20140901|2014-06-22 23:30,23,451.25,451.5,451.25,451.25,12
20140901|2014-06-23 00:00,23,451.25,451.5,451.25,451.5,15
20140901|2014-06-23 00:30,23,451.75,451.75,451.5,451.75,28
20140901|2014-06-23 01:00,23,451.75,452.5,451.5,452,122
20140901|2014-06-23 01:30,23,452.5,452.75,452,452.5,97
20140901|2014-06-23 02:00,23,452.75,453,451,451.5,562
20140901|2014-06-23 02:30,23,451.5,451.5,450.25,450.75,177
20140901|2014-06-23 03:00,23,451,451.25,450.75,451,64
20140901|2014-06-23 03:30,23,451,451.5,450.75,451.25,98
20140901|2014-06-23 04:00,23,451.5,452,451.25,451.5,59
20140901|2014-06-23 04:30,23,451.75,452.5,451.5,451.75,409
20140901|2014-06-23 05:00,23,452,452,451.5,451.75,197
20140901|2014-06-23 05:30,23,451.5,452,451.5,451.5,149
20140901|2014-06-23 06:00,23,452,452.75,451.75,452.5,287
20140901|2014-06-23 06:30,23,452.75,452.75,451,451.5,343
20140901|2014-06-23 07:00,23,451.25,451.5,448.5,448.5,632
20140901|2014-06-23 07:30,23,448.75,448.75,447.5,448,346
20140901|2014-06-23 08:30,23,448,448,443,444.75,5069
20140901|2014-06-23 09:00,23,444.5,445,444.25,444.5,1193
20140901|2014-06-23 09:30,23,444.5,444.5,439.25,441,3343
20140901|2014-06-23 10:00,23,440.75,441.5,439.5,440,2780
20140901|2014-06-23 10:30,23,439.75,441,439.5,440.75,1482
20140901|2014-06-23 11:00,23,440.75,441.5,440.5,441,1379
20140901|2014-06-23 11:30,23,441,441.25,440.5,441,910
20140901|2014-06-23 12:00,23,441,441.25,440.25,440.25,1030
20140901|2014-06-23 12:30,23,440.25,440.5,439.25,440,1242
20140901|2014-06-23 13:00,23,439.75,440.25,438.5,438.75,3942
20140901|2014-06-23 19:00,24,439,439,435,435.5,894
20140901|2014-06-23 19:30,24,435.5,436,435.25,436,171
20140901|2014-06-23 20:00,24,436,436.5,435.5,436.25,127
20140901|2014-06-23 20:30,24,436,436.5,435.75,436.5,38
20140901|2014-06-23 21:00,24,436.25,436.5,436,436,104
20140901|2014-06-23 21:30,24,436,436,435.75,435.75,61
20140901|2014-06-23 22:00,24,435.5,435.5,435,435,92
20140901|2014-06-23 22:30,24,435.25,435.5,435,435.5,24
20140901|2014-06-23 23:00,24,435.5,435.75,435.5,435.75,12
20140901|2014-06-23 23:30,24,435.5,435.75,435.25,435.5,23
20140901|2014-06-24 00:00,24,435.75,436,435.75,435.75,21
20140901|2014-06-24 00:30,24,436,436,435.75,435.75,16
20140901|2014-06-24 01:00,24,436,436.25,436,436.25,26
20140901|2014-06-24 01:30,24,436.5,436.75,436.5,436.5,54
20140901|2014-06-24 02:00,24,436.5,437.25,436.5,437,113
20140901|2014-06-24 02:30,24,437,437.25,437,437,147
20140901|2014-06-24 03:00,24,437,437.25,437,437.25,100
20140901|2014-06-24 03:30,24,437.25,437.5,436.75,437,223
20140901|2014-06-24 04:00,24,436.75,437.25,436.75,437.25,111
20140901|2014-06-24 04:30,24,437.25,437.25,436.75,437,233
20140901|2014-06-24 05:00,24,436.75,437,436.25,436.25,189
20140901|2014-06-24 05:30,24,436.25,436.25,435,435,256
20140901|2014-06-24 06:00,24,435.25,438.5,435.25,438.25,793
20140901|2014-06-24 06:30,24,438.25,439.5,437.75,438,694
20140901|2014-06-24 07:00,24,438,439,436.25,436.75,487
20140901|2014-06-24 07:30,24,436.75,436.75,436.25,436.75,122
20140901|2014-06-24 08:30,24,436.5,437.25,433.25,434,7571
20140901|2014-06-24 09:00,24,434.25,435.5,433.5,434,3328
20140901|2014-06-24 09:30,24,434,434.75,433.5,434.5,2626
20140901|2014-06-24 10:00,24,434.5,435,433.75,434.5,1976
20140901|2014-06-24 10:30,24,434.75,435.25,433.75,434.25,1278
20140901|2014-06-24 11:00,24,434.25,435,434,434.5,1127
20140901|2014-06-24 11:30,24,434.5,435.75,434.25,435.75,1583
20140901|2014-06-24 12:00,24,435.75,436,435.25,436,1242
20140901|2014-06-24 12:30,24,436,436.5,435,436.25,2115
20140901|2014-06-24 13:00,24,436.25,437,436,436.75,3269
20140901|2014-06-24 19:00,25,436.75,436.75,436.25,436.5,180
20140901|2014-06-24 19:30,25,436.5,436.5,436,436,80
20140901|2014-06-24 20:00,25,436,436.25,436,436,25
20140901|2014-06-24 20:30,25,436.25,436.25,436.25,436.25,13
20140901|2014-06-24 21:00,25,436.25,436.25,436.25,436.25,24
20140901|2014-06-24 21:30,25,436.25,436.25,435.75,436.25,61
20140901|2014-06-24 22:00,25,436,436,435.75,436,21
20140901|2014-06-24 22:30,25,436,436,435.75,436,29
20140901|2014-06-24 23:00,25,436,436,435.75,436,16
20140901|2014-06-24 23:30,25,436,436,435.25,435.5,228
20140901|2014-06-25 00:00,25,435.5,435.75,435.5,435.75,14
20140901|2014-06-25 00:30,25,435.75,436,435.5,436,85
20140901|2014-06-25 01:00,25,436,436.25,436,436,133
20140901|2014-06-25 01:30,25,436,436,435.5,435.75,28
20140901|2014-06-25 02:00,25,435.75,435.75,435.25,435.25,37
20140901|2014-06-25 02:30,25,435.5,435.75,435.25,435.5,76
20140901|2014-06-25 03:00,25,435.5,435.5,435.25,435.25,49
20140901|2014-06-25 03:30,25,435.5,435.5,435,435.25,25
20140901|2014-06-25 04:00,25,435.25,435.25,434.75,435,114
20140901|2014-06-25 04:30,25,435,435,434.25,434.25,185
20140901|2014-06-25 05:00,25,434.5,434.75,434,434.25,365
20140901|2014-06-25 05:30,25,434.25,434.5,434.25,434.25,17
20140901|2014-06-25 06:00,25,434.25,434.25,434,434,45
20140901|2014-06-25 06:30,25,434,434.5,434,434,46
20140901|2014-06-25 07:00,25,434.25,434.25,433.75,433.75,186
20140901|2014-06-25 07:30,25,434,434.25,433.75,434,125
20140901|2014-06-25 08:30,25,434,435.25,434,435,2829
20140901|2014-06-25 09:00,25,435,435.5,434,434.25,2168
20140901|2014-06-25 09:30,25,434,435.25,434,435.25,1812
20140901|2014-06-25 10:00,25,435.25,436.75,435,436.5,2225
20140901|2014-06-25 10:30,25,436.25,436.75,435,435.25,1966
20140901|2014-06-25 11:00,25,435.5,435.5,434.75,435.5,1402
20140901|2014-06-25 11:30,25,435.25,436,435,435.25,1331
20140901|2014-06-25 12:00,25,435.25,435.75,435,435.5,1061
20140901|2014-06-25 12:30,25,435.5,435.5,434.5,434.75,2629
20140901|2014-06-25 13:00,25,434.75,436.25,434.5,436,3525
20140901|2014-06-25 19:00,26,436,436.25,435.25,435.25,554
20140901|2014-06-25 19:30,26,435.25,435.5,435.25,435.5,22
20140901|2014-06-25 20:00,26,435.5,435.75,435.5,435.5,14
20140901|2014-06-25 20:30,26,435.75,435.75,435.75,435.75,9
20140901|2014-06-25 21:00,26,435.75,435.75,435.75,435.75,29
20140901|2014-06-25 21:30,26,436,436,436,436,13
20140901|2014-06-25 22:00,26,436,436,435.75,435.75,18
20140901|2014-06-25 22:30,26,436,436.25,436,436.25,28
20140901|2014-06-25 23:00,26,436.25,436.25,436.25,436.25,9
20140901|2014-06-25 23:30,26,436.5,437.75,436.5,437.5,943
20140901|2014-06-26 00:00,26,437.5,437.5,437.5,437.5,52
20140901|2014-06-26 00:30,26,437.5,438,437.5,437.75,140
20140901|2014-06-26 01:00,26,438.25,438.25,437.75,438,74
20140901|2014-06-26 01:30,26,438,438.25,437.75,437.75,125
20140901|2014-06-26 02:00,26,438,438.25,437.75,438,59
20140901|2014-06-26 02:30,26,438,438.25,438,438,57
20140901|2014-06-26 03:00,26,437.75,438.5,437.75,438.25,83
20140901|2014-06-26 03:30,26,438.5,438.5,437.75,438,67
20140901|2014-06-26 04:00,26,438,438.25,437.75,438.25,56
20140901|2014-06-26 04:30,26,438,438.25,437.25,437.5,366
20140901|2014-06-26 05:00,26,437.75,437.75,436.5,436.5,307
20140901|2014-06-26 05:30,26,436.75,437.75,436.75,437.75,70
20140901|2014-06-26 06:00,26,437.75,437.75,436.5,437.25,332
20140901|2014-06-26 06:30,26,437.25,437.5,436.5,437.25,149
20140901|2014-06-26 07:00,26,437,437.5,436.25,437.25,333
20140901|2014-06-26 07:30,26,437.5,437.75,437.25,437.75,352
20140901|2014-06-26 08:30,26,437.5,438,435.5,437.25,4218
20140901|2014-06-26 09:00,26,437,438.75,436.5,438.25,4168
20140901|2014-06-26 09:30,26,438.5,440,438.5,439,5337
20140901|2014-06-26 10:00,26,439.25,439.5,438.5,438.75,1865
20140901|2014-06-26 10:30,26,438.5,439.5,438.5,439.25,1775
20140901|2014-06-26 11:00,26,439,440,439,439.75,2369
20140901|2014-06-26 11:30,26,439.75,441,439.75,440.5,2799
20140901|2014-06-26 12:00,26,440.5,442,440.5,442,2864
20140901|2014-06-26 12:30,26,441.75,442,440,440.5,3665
20140901|2014-06-26 13:00,26,440.75,441.25,438,438.25,6672
20140901|2014-06-26 19:00,27,438.25,438.75,438.25,438.75,367
20140901|2014-06-26 19:30,27,438.5,438.75,438.25,438.75,132
20140901|2014-06-26 20:00,27,439,439,438.75,438.75,104
20140901|2014-06-26 20:30,27,438.75,439,438.75,438.75,32
20140901|2014-06-26 21:00,27,438.75,438.75,438.5,438.75,41
20140901|2014-06-26 21:30,27,439,439,438.75,439,17
20140901|2014-06-26 22:00,27,438.75,438.75,438.75,438.75,33
20140901|2014-06-26 22:30,27,438.5,438.75,438.5,438.75,15
20140901|2014-06-26 23:00,27,438.5,438.5,438.5,438.5,2
20140901|2014-06-26 23:30,27,438.75,438.75,438.75,438.75,3
20140901|2014-06-27 00:00,27,438.5,438.75,438.5,438.5,8
20140901|2014-06-27 00:30,27,438.75,438.75,438.75,438.75,1
20140901|2014-06-27 01:00,27,438.75,438.75,438.5,438.5,45
20140901|2014-06-27 01:30,27,438.75,438.75,438.5,438.75,20
20140901|2014-06-27 02:00,27,438.75,438.75,438,438.25,78
20140901|2014-06-27 02:30,27,438.25,438.25,437.75,437.75,94
20140901|2014-06-27 03:00,27,437.75,437.75,437.25,437.5,136
20140901|2014-06-27 03:30,27,437.5,437.75,437.25,437.5,68
20140901|2014-06-27 04:00,27,437.5,437.75,437.25,437.75,185
20140901|2014-06-27 04:30,27,437.75,438.25,437.75,438.25,74
20140901|2014-06-27 05:00,27,438.25,438.75,438,438.5,346
20140901|2014-06-27 05:30,27,438.75,438.75,437.5,437.75,369
20140901|2014-06-27 06:00,27,437.75,437.75,437.25,437.25,118
20140901|2014-06-27 06:30,27,437.5,437.75,437,437,263
20140901|2014-06-27 07:00,27,437,437.25,436.25,436.5,600
20140901|2014-06-27 07:30,27,436.75,437,436.5,437,144
20140901|2014-06-27 08:30,27,437,439.75,436.75,439,5428
20140901|2014-06-27 09:00,27,439,440.25,438.75,439.75,3259
20140901|2014-06-27 09:30,27,439.75,441.5,439.25,440.25,4128
20140901|2014-06-27 10:00,27,440.25,440.75,439.25,440.5,3982
20140901|2014-06-27 10:30,27,440.25,441,439.75,440.25,2507
20140901|2014-06-27 11:00,27,440.5,440.75,439.25,439.5,2838
20140901|2014-06-27 11:30,27,439.75,440.75,439.5,440.25,1717
20140901|2014-06-27 12:00,27,440.25,441.5,440,441,3262
20140901|2014-06-27 12:30,27,441,442.5,440.75,441,4835
20140901|2014-06-27 13:00,27,441,442.5,440.25,441.75,9189
20140901|2014-06-29 19:00,30,439,439.25,438.25,438.5,269
20140901|2014-06-29 19:30,30,438.5,439.5,438.5,439,150
20140901|2014-06-29 20:00,30,439,439.25,438,438.5,326
20140901|2014-06-29 20:30,30,438.25,438.75,438.25,438.5,113
20140901|2014-06-29 21:00,30,438.75,439,438.5,438.5,65
20140901|2014-06-29 21:30,30,438.5,438.5,438.5,438.5,21
20140901|2014-06-29 22:00,30,438.5,438.75,438.5,438.5,4
20140901|2014-06-29 22:30,30,438.75,438.75,438.5,438.5,16
20140901|2014-06-29 23:00,30,438.75,439,438.5,438.75,40
20140901|2014-06-29 23:30,30,438.5,438.75,438.5,438.5,68
20140901|2014-06-30 00:00,30,438.5,438.75,438.25,438.5,32
20140901|2014-06-30 00:30,30,438.75,438.75,438.5,438.5,12
20140901|2014-06-30 01:00,30,438.5,438.5,438.25,438.5,62
20140901|2014-06-30 01:30,30,438.5,438.5,437.5,438,227
20140901|2014-06-30 02:00,30,438,438.25,437.5,437.5,150
20140901|2014-06-30 02:30,30,437.5,438,437.5,437.5,146
20140901|2014-06-30 03:00,30,437.5,437.75,437,437,260
20140901|2014-06-30 03:30,30,437,438,437,438,180
20140901|2014-06-30 04:00,30,438,438,437.5,437.5,91
20140901|2014-06-30 04:30,30,437.5,438,437.5,437.75,49
20140901|2014-06-30 05:00,30,437.75,437.75,437,437.5,427
20140901|2014-06-30 05:30,30,437.5,437.5,436.75,437.5,413
20140901|2014-06-30 06:00,30,437.5,438.25,437.5,438.25,249
20140901|2014-06-30 06:30,30,438.25,438.25,437.5,438,288
20140901|2014-06-30 07:00,30,438,438.75,438,438,657
20140901|2014-06-30 07:30,30,438,438.25,437.75,438,380
20140901|2014-06-30 08:30,30,437.75,438,435.5,435.5,5030
20140901|2014-06-30 09:00,30,435.75,436.75,435.5,436.25,3963
20140901|2014-06-30 09:30,30,436.25,437.5,436,436.75,6100
20140901|2014-06-30 10:00,30,436.75,438.25,436.25,437.75,3789
20140901|2014-06-30 10:30,30,438,439.75,437.5,439.25,4454
20140901|2014-06-30 11:00,30,439.5,439.5,420.25,422.5,47936
20140901|2014-06-30 11:30,30,422.75,424,421,423,10370
20140901|2014-06-30 12:00,30,423.25,423.25,419.25,419.5,9874
20140901|2014-06-30 12:30,30,419.25,420.5,419,419.75,8547
20140901|2014-06-30 13:00,30,419.5,420.5,417,417,14707
20140901|2014-06-30 19:00,1,418,418.5,416.75,417.25,2479
20140901|2014-06-30 19:30,1,417,417.25,416,416.75,477
20140901|2014-06-30 20:00,1,416.25,416.75,415.25,415.5,351
20140901|2014-06-30 20:30,1,415.75,416.5,415,416.25,553
20140901|2014-06-30 21:00,1,416.25,416.5,416,416.25,132
20140901|2014-06-30 21:30,1,416,416.5,415.25,415.25,160
20140901|2014-06-30 22:00,1,415.25,415.25,414.25,414.5,606
20140901|2014-06-30 22:30,1,414.75,414.75,414.25,414.75,243
20140901|2014-06-30 23:00,1,415,415.5,415,415.25,55
20140901|2014-06-30 23:30,1,415.25,415.25,414.75,415,33
20140901|2014-07-01 00:00,1,415,415.5,415,415.25,90
20140901|2014-07-01 00:30,1,415.5,415.5,415,415.25,156
20140901|2014-07-01 01:00,1,415.25,416.25,415.25,415.25,159
20140901|2014-07-01 01:30,1,415,415.5,415,415,109
20140901|2014-07-01 02:00,1,415.25,416.25,415,416,277
20140901|2014-07-01 02:30,1,416,416.25,415.5,415.5,221
20140901|2014-07-01 03:00,1,415.5,416,415.25,416,374
20140901|2014-07-01 03:30,1,416,416.5,415.75,416,245
20140901|2014-07-01 04:00,1,416.25,416.75,416,416.5,226
20140901|2014-07-01 04:30,1,416.75,417.25,416.5,417,346
20140901|2014-07-01 05:00,1,417,417.5,417,417.5,217
20140901|2014-07-01 05:30,1,417.25,417.5,416.75,417,124
20140901|2014-07-01 06:00,1,417,417,416.25,416.5,129
20140901|2014-07-01 06:30,1,416.5,416.5,415,415,691
20140901|2014-07-01 07:00,1,415,415.25,413.25,413.75,1503
20140901|2014-07-01 07:30,1,414,414,413,413.5,661
20140901|2014-07-01 08:30,1,413.75,414.75,410.25,412.75,12476
20140901|2014-07-01 09:00,1,413,413.25,412,412.25,7673
20140901|2014-07-01 09:30,1,412.25,413,411.25,412.5,7341
20140901|2014-07-01 10:00,1,412.25,412.75,411.25,412,5194
20140901|2014-07-01 10:30,1,412,412.75,412,412.5,3550
20140901|2014-07-01 11:00,1,412.5,414,412.25,413.5,3330
20140901|2014-07-01 11:30,1,413.5,414,413.25,413.75,1673
20140901|2014-07-01 12:00,1,413.75,414.75,413.5,414.5,2285
20140901|2014-07-01 12:30,1,414.5,415,414.25,414.5,3641
20140901|2014-07-01 13:00,1,414.25,417,414.25,416.5,9595
20140901|2014-07-01 19:00,2,416,416.5,415.25,415.75,352
20140901|2014-07-01 19:30,2,416,416,415.75,415.75,120
20140901|2014-07-01 20:00,2,415.75,416.25,415.75,416.25,97
20140901|2014-07-01 20:30,2,416.25,416.5,416.25,416.5,72
20140901|2014-07-01 21:00,2,416.5,416.5,416,416.5,42
20140901|2014-07-01 21:30,2,416.5,416.5,415.75,415.75,70
20140901|2014-07-01 22:00,2,415.75,415.75,415.5,415.75,72
20140901|2014-07-01 22:30,2,415.75,415.75,415,415,83
20140901|2014-07-01 23:00,2,415.5,415.5,415.25,415.5,26
20140901|2014-07-01 23:30,2,415.5,416.25,415.5,416.25,191
20140901|2014-07-02 00:00,2,416.25,416.25,416,416.25,18
20140901|2014-07-02 00:30,2,416.25,416.25,416,416.25,22
20140901|2014-07-02 01:00,2,416,416.5,416,416.5,24
20140901|2014-07-02 01:30,2,416.5,416.5,416.25,416.5,29
20140901|2014-07-02 02:00,2,416.5,416.5,416.25,416.5,88
20140901|2014-07-02 02:30,2,416.5,416.5,415.5,415.5,63
20140901|2014-07-02 03:00,2,415.5,415.5,413.75,414,497
20140901|2014-07-02 03:30,2,414,415.25,413.75,414.5,318
20140901|2014-07-02 04:00,2,414.5,414.75,414,414,201
20140901|2014-07-02 04:30,2,413.75,414.75,413.75,414.75,126
20140901|2014-07-02 05:00,2,414.75,414.75,414.25,414.5,117
20140901|2014-07-02 05:30,2,414.5,415,414.5,414.75,45
20140901|2014-07-02 06:00,2,415,415,414,414.5,191
20140901|2014-07-02 06:30,2,414.25,414.25,413.75,413.75,382
20140901|2014-07-02 07:00,2,414,414.5,413.75,414.25,380
20140901|2014-07-02 07:30,2,414.25,414.5,414.25,414.25,138
20140901|2014-07-02 08:30,2,414.5,414.75,411.75,412,4736
20140901|2014-07-02 09:00,2,411.75,412,411,411.5,2906
20140901|2014-07-02 09:30,2,411.25,411.75,410,411.5,4166
20140901|2014-07-02 10:00,2,411.25,411.5,411,411,2174
20140901|2014-07-02 10:30,2,411,411.5,410.5,410.75,2393
20140901|2014-07-02 11:00,2,410.75,411.75,410.5,411.75,1897
20140901|2014-07-02 11:30,2,411.75,412,411.5,412,1558
20140901|2014-07-02 12:00,2,412,412.25,411.5,411.75,2608
20140901|2014-07-02 12:30,2,411.75,412.25,411.5,412,1956
20140901|2014-07-02 13:00,2,412,413,411.5,413,7106
20140901|2014-07-02 19:00,3,412.5,413,412,412.5,365
20140901|2014-07-02 19:30,3,412.25,412.5,412.25,412.5,57
20140901|2014-07-02 20:00,3,412.5,413,412.25,412.5,77
20140901|2014-07-02 20:30,3,412.75,412.75,412.5,412.5,22
20140901|2014-07-02 21:00,3,412.5,412.5,412.25,412.5,57
20140901|2014-07-02 21:30,3,412.5,412.5,412.5,412.5,6
20140901|2014-07-02 22:00,3,412.5,412.5,412.25,412.25,12
20140901|2014-07-02 22:30,3,412.5,412.5,412.5,412.5,2
20140901|2014-07-02 23:00,3,412.5,412.5,412.5,412.5,2
20140901|2014-07-03 00:00,3,412.5,412.5,412.25,412.5,14
20140901|2014-07-03 00:30,3,412.5,412.5,412.5,412.5,23
20140901|2014-07-03 01:00,3,412.5,412.75,412.5,412.75,2
20140901|2014-07-03 01:30,3,412.5,413,412.5,412.75,52
20140901|2014-07-03 02:00,3,412.75,413,412.5,413,38
20140901|2014-07-03 02:30,3,412.75,413,412.75,413,30
20140901|2014-07-03 03:00,3,412.75,413.25,412.75,413,205
20140901|2014-07-03 03:30,3,413.25,413.25,413,413,160
20140901|2014-07-03 04:00,3,413.25,413.5,413.25,413.25,64
20140901|2014-07-03 04:30,3,413.25,414,413.25,413.75,170
20140901|2014-07-03 05:00,3,413.5,414,413.5,413.5,164
20140901|2014-07-03 05:30,3,413.5,413.75,413.5,413.75,49
20140901|2014-07-03 06:00,3,413.75,414,413.5,414,223
20140901|2014-07-03 06:30,3,414,414,413.5,413.5,145
20140901|2014-07-03 07:00,3,413.75,414,413.25,413.5,224
20140901|2014-07-03 07:30,3,413.5,413.75,413,413,368
20140901|2014-07-03 08:30,3,413,413.5,410.25,411,6000
20140901|2014-07-03 09:00,3,411.25,412,411,411.75,2667
20140901|2014-07-03 09:30,3,411.75,412,411.25,411.5,2560
20140901|2014-07-03 10:00,3,411.75,412,411.25,411.75,2170
20140901|2014-07-03 10:30,3,411.5,412,411,411.25,2365
20140901|2014-07-03 11:00,3,411.5,411.75,411,411.75,2381
20140901|2014-07-03 11:30,3,411.5,411.75,409,409.25,10455
20140901|2014-07-07 08:30,7,405.75,405.75,401.5,401.75,15102
20140901|2014-07-07 09:00,7,401.5,402.5,400.5,401,5552
20140901|2014-07-07 09:30,7,400.75,402,399.75,399.75,4408
20140901|2014-07-07 10:00,7,400,400.25,397,398,6159
20140901|2014-07-07 10:30,7,398,398.25,397.25,397.5,4408
20140901|2014-07-07 11:00,7,397.75,398.5,397,398.25,3831
20140901|2014-07-07 11:30,7,398.25,399,398,398.75,2849
20140901|2014-07-07 12:00,7,399,402.5,398.75,402,5472
20140901|2014-07-07 12:30,7,402,402.25,400.5,401.5,3128
20140901|2014-07-07 13:00,7,401.5,402.25,400,401.75,8147
20140901|2014-07-07 19:00,8,400.5,402,400.5,401.75,681
20140901|2014-07-07 19:30,8,401.75,402,401.5,401.5,116
20140901|2014-07-07 20:00,8,401.5,401.75,401,401.75,168
20140901|2014-07-07 20:30,8,401.75,401.75,401.25,401.25,60
20140901|2014-07-07 21:00,8,401.5,401.5,401.25,401.25,22
20140901|2014-07-07 21:30,8,401.5,401.5,401.25,401.25,24
20140901|2014-07-07 22:00,8,401.5,401.5,401.25,401.5,10
20140901|2014-07-07 22:30,8,401.5,401.75,401.5,401.5,85
20140901|2014-07-07 23:30,8,401,401,400.5,400.5,48
20140901|2014-07-08 00:00,8,400.75,400.75,400.75,400.75,25
20140901|2014-07-08 00:30,8,400.75,401,400.5,400.75,48
20140901|2014-07-08 01:00,8,400.75,400.75,400.5,400.75,50
20140901|2014-07-08 01:30,8,400.75,401,400.75,400.75,32
20140901|2014-07-08 02:00,8,400.75,401,400.5,400.75,70
20140901|2014-07-08 02:30,8,400.75,400.75,400.75,400.75,56
20140901|2014-07-08 03:00,8,400.75,400.75,400.5,400.75,92
20140901|2014-07-08 03:30,8,400.5,400.75,400.5,400.75,67
20140901|2014-07-08 04:00,8,400.75,401.75,400.75,401.5,270
20140901|2014-07-08 04:30,8,401.75,402.25,401.75,402,79
20140901|2014-07-08 05:00,8,401.75,402,401.5,401.75,256
20140901|2014-07-08 05:30,8,401.5,402.25,401.25,402,131
20140901|2014-07-08 06:00,8,402,402.25,400.75,401.25,246
20140901|2014-07-08 06:30,8,401.25,401.25,400.75,400.75,522
20140901|2014-07-08 07:00,8,400.5,400.75,400.25,400.75,165
20140901|2014-07-08 07:30,8,400.75,401,400.5,400.75,289
20140901|2014-07-08 08:30,8,401,402,399.5,400.75,6328
20140901|2014-07-08 09:00,8,400.5,400.5,398,399,5901
20140901|2014-07-08 09:30,8,399,399.25,397.25,398.25,5273
20140901|2014-07-08 10:00,8,398.25,399,397.75,398.5,3138
20140901|2014-07-08 10:30,8,398.75,399,398.25,398.75,3661
20140901|2014-07-08 11:00,8,398.75,399.25,398.5,399,2640
20140901|2014-07-08 11:30,8,398.75,399,398,398,2035
20140901|2014-07-08 12:00,8,398.25,398.25,396.75,397.25,3022
20140901|2014-07-08 12:30,8,397,398,397,397.75,2875
20140901|2014-07-08 13:00,8,397.5,399,397.5,398.75,6491
20140901|2014-07-08 19:00,9,397.75,398,397,397.5,505
20140901|2014-07-08 19:30,9,397.25,397.75,397.25,397.75,154
20140901|2014-07-08 20:00,9,398,398,397.25,397.5,119
20140901|2014-07-08 20:30,9,397.25,397.5,397,397.5,243
20140901|2014-07-08 21:00,9,397.5,397.5,397,397,63
20140901|2014-07-08 21:30,9,397.25,397.5,397,397.25,72
20140901|2014-07-08 22:00,9,397,397.75,397,397.75,93
20140901|2014-07-08 22:30,9,398,398,397.5,397.5,120
20140901|2014-07-08 23:00,9,397.25,397.25,397.25,397.25,5
20140901|2014-07-08 23:30,9,397,397.25,397,397.25,6
20140901|2014-07-09 00:00,9,397.25,397.25,397.25,397.25,14
20140901|2014-07-09 00:30,9,397,397,396.75,397,76
20140901|2014-07-09 01:00,9,397,397,396.5,397,68
20140901|2014-07-09 01:30,9,397,397,396.75,397,119
20140901|2014-07-09 02:00,9,396.75,396.75,396.5,396.75,24
20140901|2014-07-09 02:30,9,396.75,397,396.5,396.75,28
20140901|2014-07-09 03:00,9,396.75,396.75,396.25,396.5,89
20140901|2014-07-09 03:30,9,396.25,396.5,396.25,396.25,25
20140901|2014-07-09 04:00,9,396.25,396.25,396,396.25,312
20140901|2014-07-09 04:30,9,396.25,396.5,396,396,71
20140901|2014-07-09 05:00,9,396.25,396.5,396,396,56
20140901|2014-07-09 05:30,9,396,396.5,396,396.25,35
20140901|2014-07-09 06:00,9,396.25,396.25,395.75,395.75,183
20140901|2014-07-09 06:30,9,395.75,396,395.5,395.75,303
20140901|2014-07-09 07:00,9,395.75,396,395.5,395.75,360
20140901|2014-07-09 07:30,9,395.5,396,395.5,395.5,209
20140901|2014-07-09 08:30,9,395.75,396.25,395.25,395.5,4227
20140901|2014-07-09 09:00,9,395.5,395.75,394.5,394.75,6200
20140901|2014-07-09 09:30,9,395,395.25,392.25,392.75,5106
20140901|2014-07-09 10:00,9,392.75,393,392,392,4966
20140901|2014-07-09 10:30,9,392,393.5,390.25,390.25,5804
20140901|2014-07-09 11:00,9,390.25,391.25,389.25,389.5,4196
20140901|2014-07-09 11:30,9,389.25,389.5,388.5,388.75,3252
20140901|2014-07-09 12:00,9,388.75,389.75,388.5,389.25,2037
20140901|2014-07-09 12:30,9,389.25,390.5,389,390,3195
20140901|2014-07-09 13:00,9,390,391.75,389.75,390.75,7602
20140901|2014-07-09 19:00,10,390.25,391,389.75,389.75,794
20140901|2014-07-09 19:30,10,389.75,390,389.5,389.5,125
20140901|2014-07-09 20:00,10,389.5,389.5,388.75,388.75,191
20140901|2014-07-09 20:30,10,389,389,388.5,388.5,123
20140901|2014-07-09 21:00,10,388.75,388.75,388.5,388.75,156
20140901|2014-07-09 21:30,10,388.75,389,388.5,388.75,120
20140901|2014-07-09 22:00,10,388.5,388.75,388.25,388.25,45
20140901|2014-07-09 22:30,10,388.25,388.5,388.25,388.25,135
20140901|2014-07-09 23:00,10,388.25,388.5,388,388.25,98
20140901|2014-07-09 23:30,10,388,388.75,388,388.5,124
20140901|2014-07-10 00:00,10,388.5,388.5,388.25,388.5,18
20140901|2014-07-10 00:30,10,388.5,388.75,388.5,388.5,15
20140901|2014-07-10 01:00,10,388.75,389,388.75,389,36
20140901|2014-07-10 01:30,10,389,389,388.25,388.5,62
20140901|2014-07-10 02:00,10,388.5,389,388.5,389,57
20140901|2014-07-10 02:30,10,389.25,389.25,389.25,389.25,17
20140901|2014-07-10 03:00,10,389.25,389.75,389,389.25,162
20140901|2014-07-10 03:30,10,389.5,390.75,389.5,390.25,315
20140901|2014-07-10 04:00,10,390.5,392.75,390.5,392.5,1082
20140901|2014-07-10 04:30,10,392.25,394.25,392.25,392.5,367
20140901|2014-07-10 05:00,10,392.5,393,392.25,393,226
20140901|2014-07-10 05:30,10,393,393.5,392.5,393.5,143
20140901|2014-07-10 06:00,10,393.5,394,393,394,383
20140901|2014-07-10 06:30,10,393.75,394,392.75,392.75,195
20140901|2014-07-10 07:00,10,392.5,393.5,392.5,393,285
20140901|2014-07-10 07:30,10,393,393.25,391.75,392.25,499
20140901|2014-07-10 08:30,10,392,392,389.75,389.75,5042
20140901|2014-07-10 09:00,10,389.5,390,388.75,389,5925
20140901|2014-07-10 09:30,10,388.75,389.25,386.5,386.5,6460
20140901|2014-07-10 10:00,10,386.5,387.25,385.25,386.5,5580
20140901|2014-07-10 10:30,10,386.25,386.5,385.25,385.5,3425
20140901|2014-07-10 11:00,10,385.5,387,385.25,385.25,5130
20140901|2014-07-10 11:30,10,385.25,386.5,385.25,385.5,1915
20140901|2014-07-10 12:00,10,385.75,387.25,385.5,386.25,3242
20140901|2014-07-10 12:30,10,386.25,387,385.75,386.25,2565
20140901|2014-07-10 13:00,10,386.5,387,385.5,385.75,6975
20140901|2014-07-10 19:00,11,386,386,385.5,385.75,937
20140901|2014-07-10 19:30,11,386,386,385.75,385.75,40
20140901|2014-07-10 20:00,11,385.75,386,385.75,385.75,92
20140901|2014-07-10 20:30,11,386,386,385.75,385.75,269
20140901|2014-07-10 21:00,11,385.75,386,385.75,385.75,96
20140901|2014-07-10 21:30,11,386,386.25,385.75,386,123
20140901|2014-07-10 22:00,11,385.75,386,385.5,385.75,48
20140901|2014-07-10 22:30,11,385.5,385.75,385.5,385.75,36
20140901|2014-07-10 23:00,11,385.75,385.75,385.75,385.75,36
20140901|2014-07-10 23:30,11,386,386,385.75,385.75,9
20140901|2014-07-11 00:00,11,385.75,386.25,385.75,386,252
20140901|2014-07-11 00:30,11,386.25,386.25,386,386,172
20140901|2014-07-11 01:00,11,386,386.25,386,386.25,180
20140901|2014-07-11 01:30,11,386,386,385.75,386,69
20140901|2014-07-11 02:00,11,386,386.25,385.75,386.25,87
20140901|2014-07-11 02:30,11,386.25,386.5,386,386,161
20140901|2014-07-11 03:00,11,386,386.5,386,386,105
20140901|2014-07-11 03:30,11,386.25,386.25,386,386.25,10
20140901|2014-07-11 04:00,11,386.25,386.5,386,386.5,87
20140901|2014-07-11 04:30,11,386.5,386.75,386.25,386.75,373
20140901|2014-07-11 05:00,11,386.75,387,386.5,386.75,181
20140901|2014-07-11 05:30,11,387,387.25,387,387.25,211
20140901|2014-07-11 06:00,11,387.25,388,387,387.5,200
20140901|2014-07-11 06:30,11,387.5,388,387.25,387.75,253
20140901|2014-07-11 07:00,11,387.5,388.5,387.25,388.25,1071
20140901|2014-07-11 07:30,11,388,388.25,387.5,387.5,141
20140901|2014-07-11 08:30,11,387.5,388.25,383.5,383.75,9091
20140901|2014-07-11 09:00,11,384,384.75,383.25,383.25,4899
20140901|2014-07-11 09:30,11,383.25,383.5,381,383,6689
20140901|2014-07-11 10:00,11,383,383.75,382.25,382.75,2719
20140901|2014-07-11 10:30,11,383,383.75,381.5,382,3803
20140901|2014-07-11 11:00,11,382,382.25,375.75,379.25,18851
20140901|2014-07-11 11:30,11,379.5,379.5,377,377.25,5036
20140901|2014-07-11 12:00,11,377.5,378.25,377,377.5,3776
20140901|2014-07-11 12:30,11,377.75,379.25,377.5,378.5,2320
20140901|2014-07-11 13:00,11,378.5,379.75,377,377,8275
20140901|2014-07-13 19:00,14,377.25,377.75,375.75,376.25,634
20140901|2014-07-13 19:30,14,376.25,376.5,375.75,376,90
20140901|2014-07-13 20:00,14,376,376.75,375.5,376.25,435
20140901|2014-07-13 20:30,14,376.25,376.75,375.75,376,90
20140901|2014-07-13 21:00,14,376,376.25,375.25,375.5,144
20140901|2014-07-13 21:30,14,375.5,375.75,375.25,375.75,81
20140901|2014-07-13 22:00,14,376,377,376,376.25,120
20140901|2014-07-13 22:30,14,376.25,377.5,376.25,376.75,139
20140901|2014-07-13 23:00,14,377,377.25,377,377.25,13
20140901|2014-07-13 23:30,14,377.25,377.25,376.75,377,23
20140901|2014-07-14 00:00,14,377,377,377,377,5
20140901|2014-07-14 00:30,14,376.75,377.5,376.75,377,47
20140901|2014-07-14 01:00,14,377.5,377.75,377.25,377.25,48
20140901|2014-07-14 01:30,14,377.25,377.75,377.25,377.5,39
20140901|2014-07-14 02:00,14,377.5,377.5,377,377,73
20140901|2014-07-14 02:30,14,377,377.25,376.75,377,78
20140901|2014-07-14 03:00,14,377,377.75,377,377,124
20140901|2014-07-14 03:30,14,377,377.5,376.5,376.75,45
20140901|2014-07-14 04:00,14,376.25,377.25,376.25,376.5,147
20140901|2014-07-14 04:30,14,376.75,376.75,376,376.25,71
20140901|2014-07-14 05:00,14,376,376.75,376,376.25,126
20140901|2014-07-14 05:30,14,376.5,376.75,376.25,376.75,79
20140901|2014-07-14 06:00,14,376.75,376.75,374.5,374.75,1249
20140901|2014-07-14 06:30,14,374.75,375,374,374.75,460
20140901|2014-07-14 07:00,14,374.75,375.5,374.5,375.25,614
20140901|2014-07-14 07:30,14,375,376.5,375,376,273
20140901|2014-07-14 08:30,14,376,379.25,375.25,377,7746
20140901|2014-07-14 09:00,14,377,378.75,376.75,377,2930
20140901|2014-07-14 09:30,14,377,379.75,376.75,379,4050
20140901|2014-07-14 10:00,14,379,379.25,377.25,377.25,2164
20140901|2014-07-14 10:30,14,377.25,378.75,377,378.5,1707
20140901|2014-07-14 11:00,14,378.5,379.5,377.75,379.5,1836
20140901|2014-07-14 11:30,14,379.5,380.75,378.75,379.5,4213
20140901|2014-07-14 12:00,14,379.75,381.75,379.75,381.75,2601
20140901|2014-07-14 12:30,14,381.75,382.75,380.25,381.25,5618
20140901|2014-07-14 13:00,14,381.25,382.25,380,381.5,6133
20140901|2014-07-14 19:00,15,381,381.25,379.75,380.25,522
20140901|2014-07-14 19:30,15,380.5,380.75,380,380.5,35
20140901|2014-07-14 20:00,15,380.25,380.5,380,380.25,52
20140901|2014-07-14 20:30,15,380,380,380,380,19
20140901|2014-07-14 21:00,15,379.75,380,379.25,379.75,96
20140901|2014-07-14 21:30,15,379.5,379.5,379,379.5,77
20140901|2014-07-14 22:00,15,379.25,379.75,379.25,379.75,3
20140901|2014-07-14 22:30,15,379.5,379.75,379.5,379.5,14
20140901|2014-07-14 23:00,15,379.5,379.5,379,379,27
20140901|2014-07-14 23:30,15,379.25,379.25,378.5,378.5,23
20140901|2014-07-15 00:00,15,378.5,378.75,378.5,378.75,7
20140901|2014-07-15 00:30,15,378.75,379,378.75,379,29
20140901|2014-07-15 01:00,15,379,379,378.5,378.75,23
20140901|2014-07-15 01:30,15,379,379.5,378.75,379.5,118
20140901|2014-07-15 02:00,15,379.5,379.75,378.75,379.5,155
20140901|2014-07-15 02:30,15,379.5,379.5,379.25,379.25,35
20140901|2014-07-15 03:00,15,379.25,379.5,379,379.5,33
20140901|2014-07-15 03:30,15,379.25,380,378.75,379.75,102
20140901|2014-07-15 04:00,15,380,380,379,379.5,139
20140901|2014-07-15 04:30,15,379.25,379.75,378.75,379.25,83
20140901|2014-07-15 05:00,15,379,379.25,378.75,379,171
20140901|2014-07-15 05:30,15,379.25,379.25,378.5,378.5,36
20140901|2014-07-15 06:00,15,378.75,378.75,378.5,378.75,78
20140901|2014-07-15 06:30,15,378.5,378.5,378.25,378.25,168
20140901|2014-07-15 07:00,15,378.25,378.75,378,378,273
20140901|2014-07-15 07:30,15,378,378.5,378,378,242
20140901|2014-07-15 08:30,15,377.75,377.75,373.75,374.75,10323
20140901|2014-07-15 09:00,15,374.5,375.5,373.5,373.75,4149
20140901|2014-07-15 09:30,15,374,374.25,371,372,9368
20140901|2014-07-15 10:00,15,371.75,374.5,371.75,374.25,4946
20140901|2014-07-15 10:30,15,374.25,374.5,373.5,373.75,2444
20140901|2014-07-15 11:00,15,374,374,372,373,4288
20140901|2014-07-15 11:30,15,372.75,377.75,372.5,377,5610
20140901|2014-07-15 12:00,15,377,377.25,374.5,374.75,5446
20140901|2014-07-15 12:30,15,374.75,376,373.75,374.5,3217
20140901|2014-07-15 13:00,15,374.5,375.25,373.5,374.25,7184
20140901|2014-07-15 19:00,16,374,375.75,373.75,375.5,677
20140901|2014-07-15 19:30,16,375,375.5,375,375.5,70
20140901|2014-07-15 20:00,16,375.25,376,375.25,375.5,85
20140901|2014-07-15 20:30,16,375.5,375.5,375.25,375.25,26
20140901|2014-07-15 21:00,16,375.5,375.75,375.5,375.75,39
20140901|2014-07-15 21:30,16,375.75,376.75,375.75,376.5,170
20140901|2014-07-15 22:00,16,376.5,377,376.5,377,354
20140901|2014-07-15 22:30,16,376.75,376.75,376.5,376.5,27
20140901|2014-07-15 23:00,16,376.5,376.75,376.25,376.5,17
20140901|2014-07-15 23:30,16,376.75,377.25,376.25,376.75,64
20140901|2014-07-16 00:00,16,377,377.5,377,377.5,81
20140901|2014-07-16 00:30,16,377.5,377.75,377.25,377.75,175
20140901|2014-07-16 01:00,16,377.75,377.75,377.25,377.5,13
20140901|2014-07-16 01:30,16,377.75,378,377.75,377.75,145
20140901|2014-07-16 02:00,16,377.75,378.5,377.75,378.25,101
20140901|2014-07-16 02:30,16,378.5,378.75,378,378.75,221
20140901|2014-07-16 03:00,16,379,379,378.5,378.5,119
20140901|2014-07-16 03:30,16,378.5,378.75,378.5,378.75,78
20140901|2014-07-16 04:00,16,378.5,378.75,378.5,378.5,81
20140901|2014-07-16 04:30,16,378.75,378.75,378.5,378.5,60
20140901|2014-07-16 05:00,16,378.5,379,378.5,379,131
20140901|2014-07-16 05:30,16,379,379.25,378,378,478
20140901|2014-07-16 06:00,16,378.25,378.5,377.75,378,103
20140901|2014-07-16 06:30,16,378,379,378,378.5,460
20140901|2014-07-16 07:00,16,378.5,378.5,377.5,377.5,512
20140901|2014-07-16 07:30,16,377.5,380,377.5,380,1440
20140901|2014-07-16 08:30,16,380,386.25,380,380.75,15284
20140901|2014-07-16 09:00,16,380.5,381.5,380.25,380.5,3260
20140901|2014-07-16 09:30,16,380.5,381,378,378.75,4796
20140901|2014-07-16 10:00,16,378.75,379.25,378.25,379,3679
20140901|2014-07-16 10:30,16,378.75,379,378,378.25,1765
20140901|2014-07-16 11:00,16,378.25,379,378,378.75,1578
20140901|2014-07-16 11:30,16,378.75,379,377.25,377.75,2103
20140901|2014-07-16 12:00,16,377.5,378,376.75,377,1766
20140901|2014-07-16 12:30,16,376.75,377.5,375.75,376.5,3199
20140901|2014-07-16 13:00,16,376.25,378.75,376.25,378.25,7665
20140901|2014-07-16 19:00,17,378,378.25,376.25,376.5,588
20140901|2014-07-16 19:30,17,376.25,376.5,375.75,376.25,189
20140901|2014-07-16 20:00,17,376.25,377.25,375.75,376.75,121
20140901|2014-07-16 20:30,17,376.75,377,375.25,375.5,231
20140901|2014-07-16 21:00,17,375.5,375.75,374.5,375,268
20140901|2014-07-16 21:30,17,375,375.25,374.75,375.25,82
20140901|2014-07-16 22:00,17,375.5,375.5,375.5,375.5,1
20140901|2014-07-16 22:30,17,375.5,375.5,375,375,9
20140901|2014-07-16 23:00,17,375,375.25,375,375.25,48
20140901|2014-07-17 00:00,17,375.25,375.25,375.25,375.25,13
20140901|2014-07-17 00:30,17,375.5,375.5,375.25,375.25,17
20140901|2014-07-17 01:00,17,375.5,375.75,375.5,375.5,30
20140901|2014-07-17 01:30,17,375.5,375.5,375.5,375.5,9
20140901|2014-07-17 02:00,17,375.5,375.5,375.25,375.5,120
20140901|2014-07-17 02:30,17,375.75,376.5,375.75,376,705
20140901|2014-07-17 03:00,17,376,377,376,376.75,103
20140901|2014-07-17 03:30,17,376.25,377.25,376.25,377.25,93
20140901|2014-07-17 04:00,17,377.25,377.25,376.75,377,148
20140901|2014-07-17 04:30,17,377,377.25,377,377,417
20140901|2014-07-17 05:00,17,377,377,376.5,377,119
20140901|2014-07-17 05:30,17,377,377.5,377,377.25,76
20140901|2014-07-17 06:00,17,377.5,377.75,377.25,377.5,168
20140901|2014-07-17 06:30,17,377.75,377.75,376.75,376.75,370
20140901|2014-07-17 07:00,17,376.75,377.25,375.75,377.25,417
20140901|2014-07-17 07:30,17,377.25,378,376,376.25,282
20140901|2014-07-17 08:30,17,376.75,381,376.75,379.5,7002
20140901|2014-07-17 09:00,17,379.5,380.5,378,378.5,4320
20140901|2014-07-17 09:30,17,378.5,378.75,376,376.75,4826
20140901|2014-07-17 10:00,17,376.5,377,375.5,376,2856
20140901|2014-07-17 10:30,17,376.25,384.5,376,383.5,15205
20140901|2014-07-17 11:00,17,383.5,387.75,381,381.75,12970
20140901|2014-07-17 11:30,17,381.75,383.75,378.5,378.75,4501
20140901|2014-07-17 12:00,17,378.5,379.25,377.5,378.75,2141
20140901|2014-07-17 12:30,17,378.75,380,378.25,379.5,2002
20140901|2014-07-17 13:00,17,379.5,380.5,378.75,378.75,4883
20140901|2014-07-17 19:00,18,379,379.5,378.5,379,515
20140901|2014-07-17 19:30,18,379,379,378.75,379,37
20140901|2014-07-17 20:00,18,379.25,379.5,379.25,379.5,46
20140901|2014-07-17 20:30,18,379.75,380.75,379.75,380,320
20140901|2014-07-17 21:00,18,380.25,380.5,380,380,86
20140901|2014-07-17 21:30,18,380,380.25,380,380,21
20140901|2014-07-17 22:30,18,380.25,380.25,380,380.25,30
20140901|2014-07-17 23:00,18,380.25,380.25,380,380,6
20140901|2014-07-17 23:30,18,380,380.25,380,380.25,22
20140901|2014-07-18 00:00,18,380.25,380.5,380.25,380.5,39
20140901|2014-07-18 00:30,18,380.25,380.75,380.25,380.75,33
20140901|2014-07-18 01:00,18,380.75,381,380.5,380.5,110
20140901|2014-07-18 01:30,18,380.75,381.25,380,380.25,148
20140901|2014-07-18 02:00,18,380.25,380.25,379.75,379.75,36
20140901|2014-07-18 02:30,18,379.5,381,379.5,381,169
20140901|2014-07-18 03:00,18,380.75,381,380,381,103
20140901|2014-07-18 03:30,18,380.75,380.75,379.75,379.75,176
20140901|2014-07-18 04:00,18,379.5,379.75,379.25,379.25,82
20140901|2014-07-18 04:30,18,379,379.25,378.25,378.75,313
20140901|2014-07-18 05:00,18,378.75,378.75,378,378,122
20140901|2014-07-18 05:30,18,378,378.5,378,378.5,54
20140901|2014-07-18 06:00,18,378.5,379,378.25,378.75,48
20140901|2014-07-18 06:30,18,379,379.5,378.25,379.25,203
20140901|2014-07-18 07:00,18,379,379,378.25,378.5,110
20140901|2014-07-18 07:30,18,378.5,379,378,378.75,286
20140901|2014-07-18 08:30,18,378.75,379.5,376,377,4907
20140901|2014-07-18 09:00,18,377,378.5,377,378,2451
20140901|2014-07-18 09:30,18,378,378,376.25,376.25,4109
20140901|2014-07-18 10:00,18,376.25,376.5,375,375.25,4616
20140901|2014-07-18 10:30,18,375,376,375,375.75,2694
20140901|2014-07-18 11:00,18,375.75,376,374.5,375,4151
20140901|2014-07-18 11:30,18,374.75,375,373.25,373.5,3340
20140901|2014-07-18 12:00,18,373.75,373.75,372,372.25,2704
20140901|2014-07-18 12:30,18,372,372.75,371,372,4813
20140901|2014-07-18 13:00,18,371.75,372,370.75,371,6928
20140901|2014-07-20 19:00,21,368,368.25,367,367.25,904
20140901|2014-07-20 19:30,21,367.5,367.5,366.5,367,438
20140901|2014-07-20 20:00,21,367.25,367.25,366.75,367,44
20140901|2014-07-20 20:30,21,366.75,367.25,366.75,367,93
20140901|2014-07-20 21:00,21,367,367,366.75,366.75,65
20140901|2014-07-20 21:30,21,366.75,367,366.5,366.75,47
20140901|2014-07-20 22:00,21,366.75,367.25,366.75,366.75,72
20140901|2014-07-20 22:30,21,367,367.25,366.5,366.5,71
20140901|2014-07-20 23:00,21,366.5,366.75,366.5,366.75,66
20140901|2014-07-20 23:30,21,366.75,366.75,366.75,366.75,14
20140901|2014-07-21 00:00,21,366.75,366.75,366.5,366.75,43
20140901|2014-07-21 00:30,21,366.75,367,366.75,367,5
20140901|2014-07-21 01:00,21,367,367.25,366.75,366.75,24
20140901|2014-07-21 01:30,21,366.75,367.5,366.75,366.75,76
20140901|2014-07-21 02:00,21,366.75,367,366.5,366.75,69
20140901|2014-07-21 02:30,21,366.5,367.75,366.25,367.75,331
20140901|2014-07-21 03:00,21,367.75,367.75,365.75,366.25,438
20140901|2014-07-21 03:30,21,366.25,367,366,366,413
20140901|2014-07-21 04:00,21,366,366.25,365.25,365.75,215
20140901|2014-07-21 04:30,21,365.5,365.75,365.25,365.75,319
20140901|2014-07-21 05:00,21,365.5,366.5,365.5,366,200
20140901|2014-07-21 05:30,21,366,366.25,365,365,441
20140901|2014-07-21 06:00,21,365.25,366.75,365,366.5,590
20140901|2014-07-21 06:30,21,366.5,366.75,365.25,365.75,413
20140901|2014-07-21 07:00,21,365.5,365.75,364.75,365.25,825
20140901|2014-07-21 07:30,21,365.25,365.5,365,365.25,191
20140901|2014-07-21 08:30,21,365.75,365.75,363.25,363.5,7661
20140901|2014-07-21 09:00,21,363.5,364.5,363.5,364,2788
20140901|2014-07-21 09:30,21,364,366.75,363.75,366.5,6304
20140901|2014-07-21 10:00,21,366.5,366.5,363.75,364,2471
20140901|2014-07-21 10:30,21,364,365,364,364.25,2394
20140901|2014-07-21 11:00,21,364.5,364.75,363.25,363.5,2200
20140901|2014-07-21 11:30,21,363.75,364,363,363.25,1594
20140901|2014-07-21 12:00,21,363.25,365,363,364.75,2184
20140901|2014-07-21 12:30,21,364.75,365.75,364.25,364.25,2535
20140901|2014-07-21 13:00,21,364.25,365.25,364,364.25,5447
20140901|2014-07-21 19:00,22,363.5,363.75,363,363.25,627
20140901|2014-07-21 19:30,22,363.25,364,363,363.75,137
20140901|2014-07-21 20:00,22,364,364,363.5,363.75,93
20140901|2014-07-21 20:30,22,363.75,364,363.75,363.75,20
20140901|2014-07-21 21:00,22,364,364,363.75,364,35
20140901|2014-07-21 21:30,22,364,364,363.75,364,145
20140901|2014-07-21 22:00,22,363.75,364,363.5,363.75,172
20140901|2014-07-21 22:30,22,363.75,363.75,363.5,363.75,22
20140901|2014-07-21 23:00,22,363.75,364,363.5,363.75,59
20140901|2014-07-21 23:30,22,363.5,363.5,363.5,363.5,19
20140901|2014-07-22 00:30,22,363.75,363.75,363.75,363.75,22
20140901|2014-07-22 01:00,22,363.75,363.75,363.75,363.75,61
20140901|2014-07-22 01:30,22,363.75,364,363.5,364,79
20140901|2014-07-22 02:00,22,364,364.5,364,364.5,406
20140901|2014-07-22 02:30,22,364.5,364.75,364.25,364.5,125
20140901|2014-07-22 03:00,22,364.5,365.5,364.5,365,104
20140901|2014-07-22 03:30,22,365,365.5,364.5,365,65
20140901|2014-07-22 04:00,22,365.25,365.5,364.75,365,65
20140901|2014-07-22 04:30,22,364.75,365.75,364.5,365.25,38
20140901|2014-07-22 05:00,22,365.25,365.75,365,365.25,98
20140901|2014-07-22 05:30,22,365.25,365.25,364.75,365,61
20140901|2014-07-22 06:00,22,365.25,366,365,365.75,538
20140901|2014-07-22 06:30,22,365.75,366,365.25,365.25,137
20140901|2014-07-22 07:00,22,365.5,365.75,364.75,365,328
20140901|2014-07-22 07:30,22,364.75,365.75,364.75,365.25,592
20140901|2014-07-22 08:30,22,366,367,364.5,366,5167
20140901|2014-07-22 09:00,22,365.75,366.5,365.25,365.25,3482
20140901|2014-07-22 09:30,22,365.5,365.75,362.5,362.5,4475
20140901|2014-07-22 10:00,22,362.5,363.25,361.75,362,3377
20140901|2014-07-22 10:30,22,362.25,362.25,361,361.5,2591
20140901|2014-07-22 11:00,22,361.75,361.75,361,361.5,1534
20140901|2014-07-22 11:30,22,361.5,362,361.5,361.75,1336
20140901|2014-07-22 12:00,22,362,362,360.75,361.25,2552
20140901|2014-07-22 12:30,22,361.25,361.75,360.75,361,2370
20140901|2014-07-22 13:00,22,361,361.25,360,360,5273
20140901|2014-07-22 19:00,23,360,360.5,359.25,359.5,965
20140901|2014-07-22 19:30,23,359.5,360,359.5,359.5,131
20140901|2014-07-22 20:00,23,359.5,360,359.5,360,38
20140901|2014-07-22 20:30,23,359.75,360.25,359.75,359.75,37
20140901|2014-07-22 21:00,23,359.75,360,359.75,359.75,37
20140901|2014-07-22 21:30,23,360,360.25,360,360.25,65
20140901|2014-07-22 22:00,23,360,360.25,360,360.25,21
20140901|2014-07-22 22:30,23,360,360.25,359.75,359.75,34
20140901|2014-07-22 23:00,23,359.75,360,359.75,359.75,33
20140901|2014-07-22 23:30,23,359.5,359.75,359.25,359.75,37
20140901|2014-07-23 00:00,23,359.5,359.5,359.5,359.5,1
20140901|2014-07-23 00:30,23,359.5,359.5,359.25,359.25,28
20140901|2014-07-23 01:00,23,359.5,360.25,359.5,360.25,26
20140901|2014-07-23 01:30,23,360.25,360.25,359.5,359.75,57
20140901|2014-07-23 02:00,23,359.75,360.5,359.5,360.25,115
20140901|2014-07-23 02:30,23,360.25,360.5,360.25,360.5,69
20140901|2014-07-23 03:00,23,360.25,360.75,360.25,360.5,162
20140901|2014-07-23 03:30,23,360.25,360.5,360.25,360.25,54
20140901|2014-07-23 04:00,23,360.5,360.75,360.5,360.75,38
20140901|2014-07-23 04:30,23,360.75,361,360.5,360.75,175
20140901|2014-07-23 05:00,23,360.75,361,360.75,361,116
20140901|2014-07-23 05:30,23,361,361,360,360.25,173
20140901|2014-07-23 06:00,23,360.5,360.5,359.75,360,138
20140901|2014-07-23 06:30,23,360,360.25,359.75,360.25,159
20140901|2014-07-23 07:00,23,360.25,361.5,360.25,361.5,454
20140901|2014-07-23 07:30,23,361.5,361.75,360.75,360.75,382
20140901|2014-07-23 08:30,23,360.75,361.75,357.5,358.25,7424
20140901|2014-07-23 09:00,23,358,360.75,357.75,360,3288
20140901|2014-07-23 09:30,23,360,360.75,358.5,359.25,3918
20140901|2014-07-23 10:00,23,359.5,360,358,358.75,3304
20140901|2014-07-23 10:30,23,358.5,359.25,358.25,358.75,1743
20140901|2014-07-23 11:00,23,359,359.75,358.25,359.75,1917
20140901|2014-07-23 11:30,23,359.75,360,359.25,359.5,1289
20140901|2014-07-23 12:00,23,359.75,361,359.25,360.75,1526
20140901|2014-07-23 12:30,23,361,363,360,362.25,3794
20140901|2014-07-23 13:00,23,362,363.5,361.25,362,5521
20140901|2014-07-23 19:00,24,361.75,363,361.75,363,503
20140901|2014-07-23 19:30,24,362.75,364,362.75,363.25,189
20140901|2014-07-23 20:00,24,363.25,363.25,362.25,362.25,102
20140901|2014-07-23 20:30,24,362.5,362.75,362.25,362.5,57
20140901|2014-07-23 21:00,24,362.25,362.5,361,361.5,394
20140901|2014-07-23 21:30,24,361.5,361.5,360.75,361,141
20140901|2014-07-23 22:00,24,361,361.5,360.5,361.5,57
20140901|2014-07-23 22:30,24,361.5,361.75,361,361.5,37
20140901|2014-07-23 23:00,24,361.5,361.5,361,361.25,43
20140901|2014-07-23 23:30,24,361.5,361.5,360.75,360.75,26
20140901|2014-07-24 00:00,24,361.25,361.25,361.25,361.25,10
20140901|2014-07-24 00:30,24,361.25,361.25,360.75,361.25,26
20140901|2014-07-24 01:00,24,361.25,361.5,361.25,361.5,19
20140901|2014-07-24 01:30,24,361.5,361.75,361.25,361.25,19
20140901|2014-07-24 02:00,24,361,361,360.75,360.75,75
20140901|2014-07-24 02:30,24,360.75,361.75,360.5,361.75,60
20140901|2014-07-24 03:00,24,361.75,361.75,361.25,361.5,45
20140901|2014-07-24 03:30,24,361.5,364.25,361.5,364,596
20140901|2014-07-24 04:00,24,364.25,364.75,364.25,364.75,104
20140901|2014-07-24 04:30,24,364.75,364.75,363.75,364.25,106
20140901|2014-07-24 05:00,24,364.25,365.5,364.25,365.25,441
20140901|2014-07-24 05:30,24,365.25,365.5,365,365.25,89
20140901|2014-07-24 06:00,24,365.25,365.5,363.75,364.25,307
20140901|2014-07-24 06:30,24,364.25,366.5,364,366.5,1134
20140901|2014-07-24 07:00,24,366.25,366.75,365.5,366.75,1033
20140901|2014-07-24 07:30,24,366.75,369,366.5,368.5,2923
20140901|2014-07-24 08:30,24,368,369,363.5,363.75,8665
20140901|2014-07-24 09:00,24,363.5,364,360,360.75,5397
20140901|2014-07-24 09:30,24,361,361,356.5,357.5,10796
20140901|2014-07-24 10:00,24,357.25,360.75,357.25,360.75,4065
20140901|2014-07-24 10:30,24,360.5,362,359.75,361.75,4801
20140901|2014-07-24 11:00,24,362,363.25,361,361.5,3830
20140901|2014-07-24 11:30,24,361.5,361.5,360,361.25,2260
20140901|2014-07-24 12:00,24,361.5,361.5,360.25,360.75,1237
20140901|2014-07-24 12:30,24,360.75,361,360,360.5,2035
20140901|2014-07-24 13:00,24,360.25,362,360.25,361,5053
20140901|2014-07-24 19:00,25,361,361.5,360.5,361.25,263
20140901|2014-07-24 19:30,25,361.5,361.75,361.5,361.75,70
20140901|2014-07-24 20:00,25,361.75,361.75,361.25,361.5,105
20140901|2014-07-24 20:30,25,361.5,361.75,361.25,361.75,15
20140901|2014-07-24 21:00,25,361,361.25,361,361.25,16
20140901|2014-07-24 21:30,25,361.25,361.75,361.25,361.75,94
20140901|2014-07-24 22:00,25,361.75,361.75,361.5,361.75,7
20140901|2014-07-24 22:30,25,361.75,361.75,361.5,361.75,14
20140901|2014-07-24 23:00,25,361.5,361.75,361.5,361.75,6
20140901|2014-07-24 23:30,25,361.75,362,361.75,362,16
20140901|2014-07-25 00:00,25,362,362,362,362,13
20140901|2014-07-25 00:30,25,362,362,362,362,6
20140901|2014-07-25 01:00,25,361.75,362.25,361.75,362.25,179
20140901|2014-07-25 01:30,25,362.25,362.25,362,362.25,28
20140901|2014-07-25 02:00,25,362,362.25,362,362.25,77
20140901|2014-07-25 02:30,25,362.25,362.75,361.75,362.75,272
20140901|2014-07-25 03:00,25,362.75,363,361.75,361.75,273
20140901|2014-07-25 03:30,25,361.75,361.75,360.25,360.5,235
20140901|2014-07-25 04:00,25,360.5,361,360.25,360.75,137
20140901|2014-07-25 04:30,25,360.75,360.75,359.5,359.75,261
20140901|2014-07-25 05:00,25,359.5,360.25,359.25,360.25,283
20140901|2014-07-25 05:30,25,360.25,360.25,359.75,359.75,45
20140901|2014-07-25 06:00,25,359.75,360.25,358.75,358.75,188
20140901|2014-07-25 06:30,25,358.75,359,358.5,358.75,102
20140901|2014-07-25 07:00,25,358.75,359,358.5,358.75,352
20140901|2014-07-25 07:30,25,358.75,359,358.5,358.75,337
20140901|2014-07-25 08:30,25,358.75,359.75,357,359,5591
20140901|2014-07-25 09:00,25,359,359.5,358,359,2163
20140901|2014-07-25 09:30,25,359.25,359.25,357.25,358,2787
20140901|2014-07-25 10:00,25,358.25,359.5,358,359.5,2481
20140901|2014-07-25 10:30,25,359.5,360.25,359.5,360.25,1531
20140901|2014-07-25 11:00,25,360.25,360.75,360,360.5,2008
20140901|2014-07-25 11:30,25,360.5,361,360.25,361,1623
20140901|2014-07-25 12:00,25,360.75,362.25,360.5,362,3792
20140901|2014-07-25 12:30,25,362,362.75,360.75,362.5,5048
20140901|2014-07-25 13:00,25,362.5,363.5,362,363,6856
20140901|2014-07-27 19:00,28,363.5,366.25,363.25,365.75,810
20140901|2014-07-27 19:30,28,365.5,367.75,365.5,367.5,298
20140901|2014-07-27 20:00,28,367.5,367.75,365.75,366,400
20140901|2014-07-27 20:30,28,365.75,367.25,365.75,366.5,184
20140901|2014-07-27 21:00,28,366.5,366.5,365.75,366,45
20140901|2014-07-27 21:30,28,366,366.25,365.5,365.75,117
20140901|2014-07-27 22:00,28,365.75,366.75,365.75,366.5,143
20140901|2014-07-27 22:30,28,366.5,366.5,366,366.25,27
20140901|2014-07-27 23:00,28,366.25,366.75,365.75,365.75,105
20140901|2014-07-27 23:30,28,366,366,366,366,9
20140901|2014-07-28 00:00,28,366,366.5,366,366.5,43
20140901|2014-07-28 00:30,28,366.75,367,366.25,366.75,39
20140901|2014-07-28 01:00,28,366.75,367,366.75,366.75,57
20140901|2014-07-28 01:30,28,366.75,366.75,366.25,366.25,110
20140901|2014-07-28 02:00,28,366.25,367.5,366.25,367.25,234
20140901|2014-07-28 02:30,28,367.25,367.5,367,367.25,342
20140901|2014-07-28 03:00,28,367.25,367.25,367,367,77
20140901|2014-07-28 03:30,28,367,367,365.75,365.75,296
20140901|2014-07-28 04:00,28,365.5,365.75,364.5,364.5,422
20140901|2014-07-28 04:30,28,364.75,365.5,364.5,365,175
20140901|2014-07-28 05:00,28,365.25,365.75,365.25,365.5,127
20140901|2014-07-28 05:30,28,365.5,366,365.5,365.5,107
20140901|2014-07-28 06:00,28,365.25,365.5,364.75,364.75,100
20140901|2014-07-28 06:30,28,364.75,365.75,364.5,365.25,144
20140901|2014-07-28 07:00,28,365.25,365.25,364.5,364.75,274
20140901|2014-07-28 07:30,28,364.5,366.25,364.5,366,475
20140901|2014-07-28 08:30,28,366,366.5,363.75,365.5,4978
20140901|2014-07-28 09:00,28,365.5,366.75,365.25,366,2924
20140901|2014-07-28 09:30,28,366.25,367,366,366.25,1801
20140901|2014-07-28 10:00,28,366.25,367,364.75,365.5,3571
20140901|2014-07-28 10:30,28,365.75,366.25,365.25,365.75,1986
20140901|2014-07-28 11:00,28,365.5,366.75,365.25,366.25,2294
20140901|2014-07-28 11:30,28,366.5,367,366.25,366.75,1654
20140901|2014-07-28 12:00,28,366.75,367.5,366.75,367.5,1894
20140901|2014-07-28 12:30,28,367.5,369,367,368,5138
20140901|2014-07-28 13:00,28,368.25,369.25,367,367.5,7333
20140901|2014-07-28 19:00,29,367.5,367.75,367,367.25,705
20140901|2014-07-28 19:30,29,367.5,368.5,367.5,368,269
20140901|2014-07-28 20:00,29,368,368,367.25,367.25,30
20140901|2014-07-28 20:30,29,367.5,367.5,366.5,366.75,97
20140901|2014-07-28 21:00,29,366.75,367,366.75,367,88
20140901|2014-07-28 21:30,29,367.25,367.5,367,367.5,71
20140901|2014-07-28 22:00,29,367.5,367.5,367.5,367.5,42
20140901|2014-07-28 22:30,29,367.5,367.5,367.25,367.25,14
20140901|2014-07-28 23:00,29,367.5,367.75,367.5,367.75,25
20140901|2014-07-28 23:30,29,367.75,367.75,367.5,367.5,5
20140901|2014-07-29 00:00,29,367.75,367.75,367.75,367.75,5
20140901|2014-07-29 00:30,29,367.75,367.75,367.75,367.75,1
20140901|2014-07-29 01:00,29,367.75,367.75,367.25,367.25,25
20140901|2014-07-29 01:30,29,367.25,367.5,367,367,55
20140901|2014-07-29 02:00,29,367.25,367.25,366.75,366.75,37
20140901|2014-07-29 02:30,29,366.75,367,366.5,366.75,142
20140901|2014-07-29 03:00,29,366.75,367,366.5,366.5,140
20140901|2014-07-29 03:30,29,366.5,366.5,366.25,366.5,113
20140901|2014-07-29 04:00,29,366.5,367.25,366.5,366.75,383
20140901|2014-07-29 04:30,29,366.75,366.75,365.75,366,389
20140901|2014-07-29 05:00,29,366,366.25,366,366.25,20
20140901|2014-07-29 05:30,29,366,366.25,365.25,366,367
20140901|2014-07-29 06:00,29,366,366.25,365,365.5,266
20140901|2014-07-29 06:30,29,365.25,365.5,364.5,364.75,470
20140901|2014-07-29 07:00,29,364.75,365.25,364.25,365,661
20140901|2014-07-29 07:30,29,365,365.25,364.75,365,237
20140901|2014-07-29 08:30,29,364.75,365.75,361.25,362.25,6232
20140901|2014-07-29 09:00,29,362.25,362.5,361.5,361.75,2040
20140901|2014-07-29 09:30,29,361.75,362,360.25,361.25,5133
20140901|2014-07-29 10:00,29,361.25,362.25,360.25,362,3504
20140901|2014-07-29 10:30,29,362,362.25,361.5,362,2277
20140901|2014-07-29 11:00,29,362.25,362.25,360.25,360.5,2545
20140901|2014-07-29 11:30,29,360.25,360.5,358.5,358.75,2685
20140901|2014-07-29 12:00,29,358.75,360.25,358.75,360.25,1358
20140901|2014-07-29 12:30,29,360.25,361.75,359.75,361.25,3476
20140901|2014-07-29 13:00,29,361,362,360.5,361.75,5942
20140901|2014-07-29 19:00,30,361,361.5,361,361.25,234
20140901|2014-07-29 19:30,30,361,361,361,361,15
20140901|2014-07-29 20:00,30,361.25,361.25,360.5,360.5,49
20140901|2014-07-29 20:30,30,360.5,360.75,360.5,360.75,34
20140901|2014-07-29 21:30,30,360.5,360.75,360.5,360.5,22
20140901|2014-07-29 22:00,30,360.5,360.75,360.25,360.5,67
20140901|2014-07-29 22:30,30,360.25,360.75,360.25,360.75,15
20140901|2014-07-29 23:00,30,360.75,361,360.75,361,31
20140901|2014-07-30 00:00,30,361,361.25,361,361.25,9
20140901|2014-07-30 00:30,30,361,361.25,361,361.25,9
20140901|2014-07-30 01:00,30,361.25,361.75,361.25,361.75,139
20140901|2014-07-30 01:30,30,362,362,361.75,362,14
20140901|2014-07-30 02:00,30,361.75,363.5,361.75,363.25,367
20140901|2014-07-30 02:30,30,363,363,360.5,360.5,311
20140901|2014-07-30 03:00,30,360.25,360.5,360,360,140
20140901|2014-07-30 03:30,30,359.75,359.75,359,359,225
20140901|2014-07-30 04:00,30,359,359,358.75,359,223
20140901|2014-07-30 04:30,30,359,359.25,358.75,359,43
20140901|2014-07-30 05:00,30,359.25,359.5,358.75,359,228
20140901|2014-07-30 05:30,30,359,359.25,359,359,43
20140901|2014-07-30 06:00,30,359.25,360,359.25,360,78
20140901|2014-07-30 06:30,30,360,360.25,359.75,360.25,184
20140901|2014-07-30 07:00,30,360.25,360.5,359.25,359.25,282
20140901|2014-07-30 07:30,30,359.25,359.5,359,359,153
20140901|2014-07-30 08:30,30,359.25,360,357.75,359.25,5028
20140901|2014-07-30 09:00,30,359.25,361.5,359,361,2040
20140901|2014-07-30 09:30,30,361.25,364.25,360,363.5,7291
20140901|2014-07-30 10:00,30,363.5,364,362,362,2858
20140901|2014-07-30 10:30,30,362,362.5,359.25,360.25,2357
20140901|2014-07-30 11:00,30,360.5,362.25,360.25,361,2099
20140901|2014-07-30 11:30,30,361,361.25,359.75,360.5,1286
20140901|2014-07-30 12:00,30,360.75,361.25,360,360.75,996
20140901|2014-07-30 12:30,30,360.75,361,360.25,360.25,1774
20140901|2014-07-30 13:00,30,360.25,362.5,360.25,361.75,5056
20140901|2014-07-30 19:00,31,360.5,360.75,359.75,360,275
20140901|2014-07-30 19:30,31,359.75,360,359.5,360,64
20140901|2014-07-30 20:00,31,360,360.5,360,360.25,78
20140901|2014-07-30 20:30,31,360.25,360.5,360,360,64
20140901|2014-07-30 21:00,31,360,360.25,359.5,359.5,43
20140901|2014-07-30 21:30,31,359.5,359.5,359,359,45
20140901|2014-07-30 22:00,31,359,359,359,359,65
20140901|2014-07-30 22:30,31,359,359.25,359,359,47
20140901|2014-07-30 23:00,31,359,359.25,359,359,44
20140901|2014-07-30 23:30,31,359,359.25,359,359.25,43
20140901|2014-07-31 00:00,31,359.5,359.5,359.25,359.5,30
20140901|2014-07-31 00:30,31,359.5,359.5,359,359.5,31
20140901|2014-07-31 01:00,31,359.25,359.5,359,359.5,90
20140901|2014-07-31 01:30,31,359.5,359.5,359,359,48
20140901|2014-07-31 02:00,31,359.25,359.5,359,359,200
20140901|2014-07-31 02:30,31,359.25,359.5,359,359.25,102
20140901|2014-07-31 03:00,31,359.25,359.5,359,359.25,185
20140901|2014-07-31 03:30,31,359.5,359.5,359,359,53
20140901|2014-07-31 04:00,31,359,360,359,360,87
20140901|2014-07-31 04:30,31,359.75,359.75,359.5,359.75,60
20140901|2014-07-31 05:00,31,360,360,359.5,359.5,69
20140901|2014-07-31 05:30,31,359.75,359.75,359.25,359.5,81
20140901|2014-07-31 06:00,31,359.5,360.75,359.5,360.75,239
20140901|2014-07-31 06:30,31,360.75,361,360.5,360.5,263
20140901|2014-07-31 07:00,31,360.5,361,359.75,360.5,597
20140901|2014-07-31 07:30,31,360.5,360.75,359,359.5,316
20140901|2014-07-31 08:30,31,359.75,361.5,359,359.25,5589
20140901|2014-07-31 09:00,31,359.25,360.5,359.25,360,2301
20140901|2014-07-31 09:30,31,360.25,360.5,358.75,358.75,3178
20140901|2014-07-31 10:00,31,358.75,359,357.75,358.25,4216
20140901|2014-07-31 10:30,31,358.25,358.5,357.75,358,1486
20140901|2014-07-31 11:00,31,358.25,358.25,357,357.5,2790
20140901|2014-07-31 11:30,31,357.5,357.75,357,357.5,1953
20140901|2014-07-31 12:00,31,357.25,358.5,357.25,357.75,2640
20140901|2014-07-31 12:30,31,357.75,358.25,357.5,358,2617
20140901|2014-07-31 13:00,31,358,358,356.75,357.25,11325
20140901|2014-07-31 19:00,1,357,358,356.75,358,903
20140901|2014-07-31 19:30,1,358,358.75,357.5,358.5,335
20140901|2014-07-31 20:00,1,358.5,358.5,357.5,357.5,42
20140901|2014-07-31 20:30,1,357.75,357.75,357.25,357.5,30
20140901|2014-07-31 21:00,1,357.5,357.5,357.5,357.5,16
20140901|2014-07-31 21:30,1,357.5,357.75,357.5,357.5,47
20140901|2014-07-31 22:00,1,357.5,357.75,357.25,357.5,18
20140901|2014-07-31 22:30,1,357.5,357.5,357.5,357.5,7
20140901|2014-07-31 23:00,1,357.75,358,357.75,357.75,11
20140901|2014-07-31 23:30,1,357.75,358,357.75,358,5
20140901|2014-08-01 00:00,1,358,358.25,358,358,61
20140901|2014-08-01 00:30,1,358.25,358.5,358.25,358.25,25
20140901|2014-08-01 01:00,1,358.5,358.75,358.5,358.5,15
20140901|2014-08-01 01:30,1,358.5,358.5,358.25,358.25,6
20140901|2014-08-01 02:00,1,358.25,358.5,357.75,358,102
20140901|2014-08-01 02:30,1,358,358,357.25,357.5,47
20140901|2014-08-01 03:00,1,357.5,357.5,356.75,357,95
20140901|2014-08-01 03:30,1,357,357.25,356.75,356.75,343
20140901|2014-08-01 04:00,1,356.75,357,356.5,356.75,169
20140901|2014-08-01 04:30,1,356.75,357.5,356.75,357,168
20140901|2014-08-01 05:00,1,357,357.25,356.25,356.25,190
20140901|2014-08-01 05:30,1,356.5,356.75,356,356.5,184
20140901|2014-08-01 06:00,1,356.5,357,355.5,355.75,826
20140901|2014-08-01 06:30,1,355.5,356,355.25,355.75,427
20140901|2014-08-01 07:00,1,355.75,355.75,355.25,355.5,251
20140901|2014-08-01 07:30,1,355.25,355.5,355,355.5,644
20140901|2014-08-01 08:30,1,355.5,356,354,354.75,4984
20140901|2014-08-01 09:00,1,354.75,355.5,354.5,355,2800
20140901|2014-08-01 09:30,1,355,356,354.75,355,2618
20140901|2014-08-01 10:00,1,355,356.25,355,355.75,1944
20140901|2014-08-01 10:30,1,356,358,354.5,354.5,3876
20140901|2014-08-01 11:00,1,354.75,355.25,353,354.5,2913
20140901|2014-08-01 11:30,1,354.5,354.5,353.25,353.5,1069
20140901|2014-08-01 12:00,1,353.75,354.25,353.75,354,898
20140901|2014-08-01 12:30,1,354,354.75,353.5,353.5,1613
20140901|2014-08-01 13:00,1,353.75,353.75,351.5,351.75,7810
20140901|2014-08-03 19:00,4,351.75,355.5,351.5,355.25,1588
20140901|2014-08-03 19:30,4,355.25,355.25,354.25,354.25,114
20140901|2014-08-03 20:00,4,354.5,354.75,354,354.25,52
20140901|2014-08-03 20:30,4,354.5,354.75,354.25,354.5,34
20140901|2014-08-03 21:00,4,354.5,354.75,354,354.5,34
20140901|2014-08-03 21:30,4,355,355,355,355,3
20140901|2014-08-03 22:00,4,355,355,354.75,355,13
20140901|2014-08-03 22:30,4,355,355.25,354.75,355.25,23
20140901|2014-08-03 23:00,4,355,355.25,355,355.25,31
20140901|2014-08-03 23:30,4,355.5,355.5,355.25,355.25,17
20140901|2014-08-04 00:00,4,355.25,355.25,354.75,354.75,10
20140901|2014-08-04 00:30,4,354.75,355.25,354.75,355.25,90
20140901|2014-08-04 01:00,4,355.5,355.5,354.75,355,37
20140901|2014-08-04 01:30,4,355.25,355.25,355,355,9
20140901|2014-08-04 02:00,4,355.25,355.5,355.25,355.5,235
20140901|2014-08-04 02:30,4,355.25,355.5,355,355.25,140
20140901|2014-08-04 03:00,4,355,355.5,354.5,354.5,85
20140901|2014-08-04 03:30,4,354.25,354.5,354.25,354.5,40
20140901|2014-08-04 04:00,4,354.25,354.25,354.25,354.25,19
20140901|2014-08-04 04:30,4,354.25,354.25,353.75,353.75,66
20140901|2014-08-04 05:00,4,354,354.25,354,354,57
20140901|2014-08-04 05:30,4,353.75,354.25,353.75,354.25,107
20140901|2014-08-04 06:00,4,354.25,354.75,353.5,354.25,487
20140901|2014-08-04 06:30,4,354.5,355.25,354.5,355,103
20140901|2014-08-04 07:00,4,355,356.25,355,356,636
20140901|2014-08-04 07:30,4,356.25,356.5,355.75,355.75,518
20140901|2014-08-04 08:30,4,356,358,354.75,357.25,5252
20140901|2014-08-04 09:00,4,357.5,360,357.5,359.5,4385
20140901|2014-08-04 09:30,4,359.5,361.25,356.25,357.25,8019
20140901|2014-08-04 10:00,4,357.25,357.5,355.25,356.25,3271
20140901|2014-08-04 10:30,4,356.5,356.5,355.5,356,1971
20140901|2014-08-04 11:00,4,355.75,356,354.75,355.25,2427
20140901|2014-08-04 11:30,4,355.25,356.5,355,356.5,1701
20140901|2014-08-04 12:00,4,356.5,359.75,356.25,358.75,3021
20140901|2014-08-04 12:30,4,358.5,359.5,358.5,359.5,2274
20140901|2014-08-04 13:00,4,359.25,359.75,358.25,359,5727
20140901|2014-08-04 19:00,5,358,358.25,356.75,357.25,562
20140901|2014-08-04 19:30,5,357.25,357.5,356.75,356.75,52
20140901|2014-08-04 20:00,5,357,357,356,356.25,225
20140901|2014-08-04 20:30,5,356.5,357.25,356.5,356.75,434
20140901|2014-08-04 21:00,5,356.75,357.5,356.5,357.25,434
20140901|2014-08-04 21:30,5,357.5,357.5,356.5,356.75,134
20140901|2014-08-04 22:00,5,356.75,357.5,356.75,357,280
20140901|2014-08-04 22:30,5,357.25,357.5,357,357.25,8
20140901|2014-08-04 23:00,5,357.5,357.5,357.25,357.5,15
20140901|2014-08-04 23:30,5,357.25,357.25,357,357,61
20140901|2014-08-05 00:00,5,357,357.25,357,357,5
20140901|2014-08-05 00:30,5,357,357,357,357,6
20140901|2014-08-05 01:00,5,357.25,357.5,357,357.25,135
20140901|2014-08-05 01:30,5,357.25,357.5,357,357.5,45
20140901|2014-08-05 02:00,5,357.25,357.5,357,357,132
20140901|2014-08-05 02:30,5,357,357,356.75,357,29
20140901|2014-08-05 03:00,5,356.75,357,356.5,356.75,46
20140901|2014-08-05 03:30,5,356.75,357,356,356,205
20140901|2014-08-05 04:00,5,356,356.75,356,356.75,126
20140901|2014-08-05 04:30,5,356.75,357.5,356.5,357.5,235
20140901|2014-08-05 05:00,5,357.75,357.75,357,357,126
20140901|2014-08-05 05:30,5,357,357.25,357,357,40
20140901|2014-08-05 06:00,5,356.75,357,356.5,356.5,163
20140901|2014-08-05 06:30,5,356.25,356.75,356,356.75,304
20140901|2014-08-05 07:00,5,356.75,357,355,355.5,808
20140901|2014-08-05 07:30,5,355.25,355.75,355,355.25,349
20140901|2014-08-05 08:30,5,355,355.25,353,354.5,4980
20140901|2014-08-05 09:00,5,354.5,356.5,354.25,356,4292
20140901|2014-08-05 09:30,5,356.25,356.5,354.75,355,2417
20140901|2014-08-05 10:00,5,354.75,355.5,354.25,355.25,1382
20140901|2014-08-05 10:30,5,355,355.25,354.25,355,1691
20140901|2014-08-05 11:00,5,354.75,356,354.75,355.25,934
20140901|2014-08-05 11:30,5,355.25,355.5,355,355.25,780
20140901|2014-08-05 12:00,5,355,355.75,354.75,355,1541
20140901|2014-08-05 12:30,5,355,355.75,354.5,355.25,2584
20140901|2014-08-05 13:00,5,355.25,356.75,355.25,355.75,5202
20140901|2014-08-05 19:00,6,355.75,356.75,355.5,356,983
20140901|2014-08-05 19:30,6,356,356.5,356,356.25,183
20140901|2014-08-05 20:00,6,356.5,356.75,356.25,356.5,12
20140901|2014-08-05 20:30,6,356.5,356.75,356.25,356.25,42
20140901|2014-08-05 21:00,6,356.5,356.5,356,356,73
20140901|2014-08-05 21:30,6,356.25,356.5,356.25,356.25,47
20140901|2014-08-05 22:00,6,356.5,356.5,356.25,356.25,21
20140901|2014-08-05 22:30,6,356.5,356.5,356.25,356.25,9
20140901|2014-08-05 23:00,6,356,356.5,356,356.25,25
20140901|2014-08-06 00:00,6,356.75,357,356.5,356.75,133
20140901|2014-08-06 00:30,6,356.75,356.75,356.75,356.75,10
20140901|2014-08-06 01:00,6,356.75,357,356.5,357,21
20140901|2014-08-06 01:30,6,357,357.25,357,357.25,19
20140901|2014-08-06 02:00,6,357,357.5,357,357.5,31
20140901|2014-08-06 02:30,6,357.5,357.5,357,357.25,30
20140901|2014-08-06 03:00,6,357.25,359.25,357.25,359.25,817
20140901|2014-08-06 03:30,6,359.25,361,359,360.75,521
20140901|2014-08-06 04:00,6,360.75,361.75,360.5,360.75,683
20140901|2014-08-06 04:30,6,360.75,361,358.75,359,500
20140901|2014-08-06 05:00,6,359,359.25,357.5,357.75,547
20140901|2014-08-06 05:30,6,357.75,357.75,357,357.25,252
20140901|2014-08-06 06:00,6,357.25,357.5,356.25,356.25,162
20140901|2014-08-06 06:30,6,356.5,356.75,356,356.25,336
20140901|2014-08-06 07:00,6,356.5,356.5,355.75,356.5,468
20140901|2014-08-06 07:30,6,356.25,356.5,355.75,356,131
20140901|2014-08-06 08:30,6,356.25,359,355.75,358.5,3445
20140901|2014-08-06 09:00,6,358.75,360.25,358.25,359.5,4651
20140901|2014-08-06 09:30,6,359.75,361.75,359,360.75,3494
20140901|2014-08-06 10:00,6,360.75,363.5,360.75,362,5045
20140901|2014-08-06 10:30,6,362.25,364,362,363.75,2970
20140901|2014-08-06 11:00,6,363.75,364,360.25,360.5,2246
20140901|2014-08-06 11:30,6,360.5,361,360.25,360.75,753
20140901|2014-08-06 12:00,6,360.75,362.75,360.5,362.5,1551
20140901|2014-08-06 12:30,6,362.5,363,361.25,361.5,1656
20140901|2014-08-06 13:00,6,361.5,363.75,361.25,363.25,7303
20140901|2014-08-06 19:00,7,362,362.25,361.5,361.75,392
20140901|2014-08-06 19:30,7,361.25,361.5,361,361,72
20140901|2014-08-06 20:00,7,361.25,361.5,360.25,361,406
20140901|2014-08-06 20:30,7,360.75,361.25,360,360.25,103
20140901|2014-08-06 21:00,7,360.25,360.75,359.75,359.75,117
20140901|2014-08-06 21:30,7,360.25,360.75,360,360.5,29
20140901|2014-08-06 22:00,7,360.75,361,360.75,361,10
20140901|2014-08-06 22:30,7,360.75,360.75,360,360,39
20140901|2014-08-06 23:00,7,360,360.5,360,360.25,13
20140901|2014-08-06 23:30,7,360.75,360.75,360.25,360.5,37
20140901|2014-08-07 00:00,7,360.75,360.75,360,360,20
20140901|2014-08-07 00:30,7,360,360.5,360,360,10
20140901|2014-08-07 01:00,7,360.5,360.5,360.25,360.25,41
20140901|2014-08-07 01:30,7,360.25,360.75,360.25,360.75,17
20140901|2014-08-07 02:00,7,360.75,361,360.5,360.75,48
20140901|2014-08-07 02:30,7,360.75,361.25,360.75,361,103
20140901|2014-08-07 03:00,7,361.25,362.75,361.25,362,593
20140901|2014-08-07 03:30,7,362,362.5,360.25,360.25,176
20140901|2014-08-07 04:00,7,360.5,360.75,360.25,360.5,154
20140901|2014-08-07 04:30,7,360.75,361,360.5,361,40
20140901|2014-08-07 05:00,7,361,361,360.75,360.75,185
20140901|2014-08-07 05:30,7,360.75,361,360.25,360.75,143
20140901|2014-08-07 06:00,7,360.75,361,360.5,360.5,298
20140901|2014-08-07 06:30,7,360.75,361,360.25,360.5,411
20140901|2014-08-07 07:00,7,360.25,361,360,360,782
20140901|2014-08-07 07:30,7,360,360.75,360,360,156
20140901|2014-08-07 08:30,7,360,360.5,357.25,359.25,6048
20140901|2014-08-07 09:00,7,359.5,359.5,358,358,2232
20140901|2014-08-07 09:30,7,358.25,358.75,355.75,356,3638
20140901|2014-08-07 10:00,7,356,357.5,355.75,357.25,2821
20140901|2014-08-07 10:30,7,357.5,358.25,356.75,358,1252
20140901|2014-08-07 11:00,7,358,359.25,357.5,357.75,2507
20140901|2014-08-07 11:30,7,357.75,358.5,357.5,357.75,929
20140901|2014-08-07 12:00,7,358,358,357.5,357.5,365
20140901|2014-08-07 12:30,7,357.75,357.75,357.25,357.5,1326
20140901|2014-08-07 13:00,7,357.75,360,357.5,359,6234
20140901|2014-08-07 19:00,8,358.75,359,358,358,220
20140901|2014-08-07 19:30,8,358.25,358.5,358,358.25,24
20140901|2014-08-07 20:00,8,358.25,358.5,358.25,358.25,31
20140901|2014-08-07 20:30,8,358.5,358.5,358,358,71
20140901|2014-08-07 21:00,8,358.25,358.25,357.75,358,101
20140901|2014-08-07 21:30,8,357.75,358.25,357.75,358,49
20140901|2014-08-07 22:00,8,358,358.25,358,358.25,4
20140901|2014-08-07 22:30,8,358,358.25,358,358.25,3
20140901|2014-08-07 23:00,8,358.5,358.75,358.5,358.75,41
20140901|2014-08-07 23:30,8,358.5,359,358.5,358.75,37
20140901|2014-08-08 00:00,8,358.75,359,358.75,358.75,36
20140901|2014-08-08 00:30,8,358.75,358.75,358.5,358.5,7
20140901|2014-08-08 01:00,8,358.5,358.75,358.5,358.75,9
20140901|2014-08-08 01:30,8,358.5,359,358.5,359,58
20140901|2014-08-08 02:00,8,359,359.25,358.75,358.75,56
20140901|2014-08-08 02:30,8,359,359.5,358.75,359,324
20140901|2014-08-08 03:00,8,358.5,358.75,357.5,358.5,98
20140901|2014-08-08 03:30,8,358.75,358.75,357.5,357.75,177
20140901|2014-08-08 04:00,8,357.75,357.75,357.5,357.5,12
20140901|2014-08-08 04:30,8,358,358.25,357.25,357.25,165
20140901|2014-08-08 05:00,8,357.25,358,357,358,188
20140901|2014-08-08 05:30,8,357.75,358,357.5,358,54
20140901|2014-08-08 06:00,8,358,358.25,357.5,358.25,157
20140901|2014-08-08 06:30,8,358,358.5,358,358,270
20140901|2014-08-08 07:00,8,358,358.5,358,358,83
20140901|2014-08-08 07:30,8,358,358,356.5,357.25,262
20140901|2014-08-08 08:30,8,357,358.75,356.5,357,3691
20140901|2014-08-08 09:00,8,357,357,355.25,355.5,4178
20140901|2014-08-08 09:30,8,355.5,356,354.5,355.5,4932
20140901|2014-08-08 10:00,8,355.75,355.75,354,354.5,3123
20140901|2014-08-08 10:30,8,354.5,354.75,353,354,3923
20140901|2014-08-08 11:00,8,353.75,354,352.5,352.75,2258
20140901|2014-08-08 11:30,8,352.75,353.25,352.5,353,2227
20140901|2014-08-08 12:00,8,352.75,353,351.75,352.25,2080
20140901|2014-08-08 12:30,8,352.5,352.5,351.5,352,2297
20140901|2014-08-08 13:00,8,352,353,351.25,352.25,7460
20140901|2014-08-10 19:00,11,350.75,351.5,350.5,351,533
20140901|2014-08-10 19:30,11,351,351.25,350.75,351.25,108
20140901|2014-08-10 20:00,11,351.25,352.75,351.25,352.75,232
20140901|2014-08-10 20:30,11,352.75,352.75,352,352.5,54
20140901|2014-08-10 21:00,11,352.5,352.5,352.25,352.25,26
20140901|2014-08-10 21:30,11,352,352,352,352,33
20140901|2014-08-10 22:00,11,352.25,352.5,352.25,352.5,10
20140901|2014-08-10 22:30,11,352.5,353,352.5,353,33
20140901|2014-08-10 23:00,11,352.5,353,352.5,353,52
20140901|2014-08-10 23:30,11,353,353,352.75,352.75,17
20140901|2014-08-11 00:00,11,352.5,352.75,352.5,352.5,14
20140901|2014-08-11 00:30,11,352.75,352.75,352,352.25,109
20140901|2014-08-11 01:00,11,352.25,352.25,352.25,352.25,3
20140901|2014-08-11 01:30,11,352.5,352.5,351.5,351.5,52
20140901|2014-08-11 02:00,11,351.75,352.25,351.75,352.25,86
20140901|2014-08-11 02:30,11,352.5,352.75,352,352.25,184
20140901|2014-08-11 03:00,11,352.25,352.5,351.5,351.5,141
20140901|2014-08-11 03:30,11,351.75,352.25,351.5,351.75,303
20140901|2014-08-11 04:00,11,351.75,352.25,351.75,352,176
20140901|2014-08-11 04:30,11,352,352.5,352,352.25,35
20140901|2014-08-11 05:00,11,352.25,352.75,352.25,352.75,29
20140901|2014-08-11 05:30,11,352.5,352.5,352.25,352.5,42
20140901|2014-08-11 06:00,11,352.25,353,352.25,352.5,104
20140901|2014-08-11 06:30,11,352.75,353.25,352.5,353.25,283
20140901|2014-08-11 07:00,11,353.5,353.75,351.75,351.75,616
20140901|2014-08-11 07:30,11,352,353.75,352,353.25,545
20140901|2014-08-11 08:30,11,353,354.5,352.5,353.75,3646
20140901|2014-08-11 09:00,11,353.75,356.5,353.5,356.5,4329
20140901|2014-08-11 09:30,11,356.5,357.75,355.25,356.75,5661
20140901|2014-08-11 10:00,11,357,357.75,354,355.5,4072
20140901|2014-08-11 10:30,11,355.5,356.25,354.25,356.25,2563
20140901|2014-08-11 11:00,11,356.25,357,355,356.25,2182
20140901|2014-08-11 11:30,11,356.25,356.75,355.5,356,1688
20140901|2014-08-11 12:00,11,356.25,357,356,356.75,2621
20140901|2014-08-11 12:30,11,356.75,357,355.5,356,2593
20140901|2014-08-11 13:00,11,355.75,357,355.5,356.75,7173
20140901|2014-08-11 19:00,12,355.5,356,355,355.25,472
20140901|2014-08-11 19:30,12,355,355.5,354.75,355.25,161
20140901|2014-08-11 20:00,12,355.25,355.75,355.25,355.5,79
20140901|2014-08-11 20:30,12,355.25,355.5,355.25,355.5,42
20140901|2014-08-11 21:00,12,355.25,355.25,355,355,13
20140901|2014-08-11 21:30,12,355,355.5,355,355.5,275
20140901|2014-08-11 22:00,12,355.5,355.5,355.25,355.25,16
20140901|2014-08-11 22:30,12,355.5,355.5,355.25,355.25,56
20140901|2014-08-11 23:00,12,355,355.25,354.75,355.25,13
20140901|2014-08-11 23:30,12,355,355.25,355,355.25,11
20140901|2014-08-12 00:00,12,355.25,355.25,355.25,355.25,4
20140901|2014-08-12 00:30,12,355.5,355.5,355.25,355.25,30
20140901|2014-08-12 01:00,12,355.25,355.25,355,355.25,18
20140901|2014-08-12 01:30,12,355.25,355.5,355,355.25,40
20140901|2014-08-12 02:00,12,355.5,355.5,355,355,157
20140901|2014-08-12 02:30,12,355.25,355.25,355,355,26
20140901|2014-08-12 03:00,12,355.25,355.25,355,355,29
20140901|2014-08-12 03:30,12,355,355.25,354.75,355,83
20140901|2014-08-12 04:00,12,355,355.5,355,355.5,62
20140901|2014-08-12 04:30,12,355.5,355.75,355.25,355.25,66
20140901|2014-08-12 05:00,12,355.5,355.75,355.5,355.5,45
20140901|2014-08-12 05:30,12,355.5,355.5,355.5,355.5,25
20140901|2014-08-12 06:00,12,355.75,356,355.5,355.75,390
20140901|2014-08-12 06:30,12,355.5,356.5,355.5,355.75,871
20140901|2014-08-12 07:00,12,355.75,356,355.25,355.5,651
20140901|2014-08-12 07:30,12,355.25,355.25,355,355.25,339
20140901|2014-08-12 08:30,12,354.75,355,352,353,5576
20140901|2014-08-12 09:00,12,353,353.25,351.25,352,3355
20140901|2014-08-12 09:30,12,351.75,352,350.75,350.75,4039
20140901|2014-08-12 10:00,12,350.75,351,350,350.5,2503
20140901|2014-08-12 10:30,12,350.25,352.5,349.75,351.5,3921
20140901|2014-08-12 11:00,12,351.5,359.5,347.75,356.75,16572
20140901|2014-08-12 11:30,12,356.75,357,352.5,357,4791
20140901|2014-08-12 12:00,12,357,359,356.75,358,2585
20140901|2014-08-12 12:30,12,358.25,361.75,357.25,361,3660
20140901|2014-08-12 13:00,12,360.75,362,358,358.25,8735
20140901|2014-08-12 19:00,13,358,358.5,355.5,356,907
20140901|2014-08-12 19:30,13,356.25,356.5,356,356.5,180
20140901|2014-08-12 20:00,13,356.5,357.5,356.5,357,41
20140901|2014-08-12 20:30,13,357,357.75,357,357.75,130
20140901|2014-08-12 21:00,13,357.5,357.5,357.5,357.5,21
20140901|2014-08-12 21:30,13,358,358.25,358,358.25,17
20140901|2014-08-12 22:00,13,358.5,358.5,358,358.25,42
20140901|2014-08-12 22:30,13,358.5,358.5,358.25,358.5,4
20140901|2014-08-12 23:00,13,358.5,358.75,358.25,358.75,159
20140901|2014-08-12 23:30,13,358.75,358.75,358.5,358.5,32
20140901|2014-08-13 00:00,13,358.5,358.5,358.5,358.5,2
20140901|2014-08-13 00:30,13,358.5,358.5,358.5,358.5,23
20140901|2014-08-13 01:00,13,358.5,358.5,358.25,358.25,15
20140901|2014-08-13 01:30,13,358.25,358.25,357.75,358.25,34
20140901|2014-08-13 02:00,13,358,358,357.75,358,25
20140901|2014-08-13 02:30,13,357.75,358,357.5,358,48
20140901|2014-08-13 03:00,13,358,358.5,357.75,358.5,43
20140901|2014-08-13 03:30,13,358.5,358.5,358.5,358.5,11
20140901|2014-08-13 04:00,13,358.75,359.5,358.75,359,108
20140901|2014-08-13 04:30,13,359,359.75,359,359.5,103
20140901|2014-08-13 05:00,13,359.5,359.5,358.75,358.75,112
20140901|2014-08-13 05:30,13,359,359.25,358.25,359.25,373
20140901|2014-08-13 06:00,13,359.25,359.25,358.75,359,142
20140901|2014-08-13 06:30,13,359.25,359.25,358.25,359,147
20140901|2014-08-13 07:00,13,359,361,359,359.5,307
20140901|2014-08-13 07:30,13,359.5,359.75,359.25,359.5,93
20140901|2014-08-13 08:30,13,359.75,361,356.75,357.25,5035
20140901|2014-08-13 09:00,13,357.25,357.25,354.5,354.75,4813
20140901|2014-08-13 09:30,13,354.75,356,354.75,355.75,3117
20140901|2014-08-13 10:00,13,355.75,356,354.75,355.5,1863
20140901|2014-08-13 10:30,13,355.5,356.75,355.5,356.75,2527
20140901|2014-08-13 11:00,13,356.75,358.5,356.75,358.5,2488
20140901|2014-08-13 11:30,13,358.5,358.75,357.5,357.5,1865
20140901|2014-08-13 12:00,13,357.75,359.5,357.25,359.25,1634
20140901|2014-08-13 12:30,13,359,359.25,357,357.25,2608
20140901|2014-08-13 13:00,13,357,359.25,357,357.75,6748
20140901|2014-08-13 19:00,14,357.75,358,355.25,355.75,685
20140901|2014-08-13 19:30,14,355.75,355.75,355.5,355.75,96
20140901|2014-08-13 20:00,14,355.75,355.75,355.25,355.5,43
20140901|2014-08-13 20:30,14,355.25,355.5,355,355.5,83
20140901|2014-08-13 21:00,14,355.5,356.25,355,356.25,47
20140901|2014-08-13 21:30,14,356.25,356.25,356.25,356.25,5
20140901|2014-08-13 22:00,14,356,356,356,356,13
20140901|2014-08-13 22:30,14,356,356.25,356,356.25,21
20140901|2014-08-13 23:00,14,356.25,356.25,355.75,356.25,85
20140901|2014-08-13 23:30,14,356,356,356,356,7
20140901|2014-08-14 00:00,14,355.75,355.75,355.5,355.5,15
20140901|2014-08-14 00:30,14,355.25,355.25,355.25,355.25,6
20140901|2014-08-14 01:00,14,355.25,355.25,355,355,37
20140901|2014-08-14 01:30,14,355.25,355.5,355,355.5,37
20140901|2014-08-14 02:00,14,355.25,355.75,355.25,355.25,25
20140901|2014-08-14 02:30,14,355.5,355.75,355.5,355.75,31
20140901|2014-08-14 03:00,14,356,356,355.5,355.75,83
20140901|2014-08-14 03:30,14,356,356,355.75,355.75,41
20140901|2014-08-14 04:00,14,356,356,355.75,356,39
20140901|2014-08-14 04:30,14,355.75,355.75,355.75,355.75,54
20140901|2014-08-14 05:00,14,356,356.25,355.75,356.25,148
20140901|2014-08-14 05:30,14,356.5,356.5,356.25,356.25,137
20140901|2014-08-14 06:00,14,356.25,357.25,356.25,356.75,405
20140901|2014-08-14 06:30,14,356.75,357,355.5,357,347
20140901|2014-08-14 07:00,14,357,358.25,356.5,358,1511
20140901|2014-08-14 07:30,14,358.25,358.25,357.5,358,376
20140901|2014-08-14 08:30,14,358,360.5,357.5,360.25,3635
20140901|2014-08-14 09:00,14,360,362,360,361.75,3898
20140901|2014-08-14 09:30,14,362,362.75,361,361.5,3786
20140901|2014-08-14 10:00,14,361.75,362.5,360.25,360.25,2697
20140901|2014-08-14 10:30,14,360.25,360.5,359.75,360,1331
20140901|2014-08-14 11:00,14,359.75,360.5,359.5,359.75,1489
20140901|2014-08-14 11:30,14,359.5,360,359.5,359.75,614
20140901|2014-08-14 12:00,14,360,362,359.75,361.75,1427
20140901|2014-08-14 12:30,14,361.75,362.75,361.75,362,2229
20140901|2014-08-14 13:00,14,362.25,362.75,361.75,362.5,5641
20140901|2014-08-14 19:00,15,361,361.75,360.5,360.75,554
20140901|2014-08-14 19:30,15,361,361.5,360.75,360.75,77
20140901|2014-08-14 20:00,15,361,361.25,360.5,360.5,53
20140901|2014-08-14 20:30,15,360.75,360.75,360.5,360.75,63
20140901|2014-08-14 21:00,15,360.5,361.75,360.5,361.75,40
20140901|2014-08-14 21:30,15,361.75,361.75,361.5,361.5,58
20140901|2014-08-14 22:00,15,361.5,361.5,361.25,361.25,31
20140901|2014-08-14 22:30,15,361.25,361.25,361,361,6
20140901|2014-08-14 23:00,15,361.25,361.75,361.25,361.75,71
20140901|2014-08-14 23:30,15,361.75,361.75,361.75,361.75,4
20140901|2014-08-15 00:00,15,361.75,361.75,361.5,361.5,21
20140901|2014-08-15 00:30,15,361.75,361.75,361.5,361.5,7
20140901|2014-08-15 01:00,15,361.75,361.75,361.5,361.75,106
20140901|2014-08-15 01:30,15,361.75,362,361.75,361.75,33
20140901|2014-08-15 02:00,15,361.75,361.75,360.75,360.75,57
20140901|2014-08-15 02:30,15,361,361.5,361,361.5,19
20140901|2014-08-15 03:00,15,361.5,362,361.5,362,40
20140901|2014-08-15 03:30,15,362,363.25,361.75,362.75,711
20140901|2014-08-15 04:00,15,362.75,362.75,362,362.5,16
20140901|2014-08-15 04:30,15,362.5,363.25,362.5,363,51
20140901|2014-08-15 05:00,15,362.75,362.75,361.75,362,215
20140901|2014-08-15 05:30,15,361.75,362,361.75,361.75,51
20140901|2014-08-15 06:00,15,361.75,362.75,361.75,362,206
20140901|2014-08-15 06:30,15,361.75,364,361.5,364,966
20140901|2014-08-15 07:00,15,364.25,365.5,364,364.25,1886
20140901|2014-08-15 07:30,15,364.5,366.75,364.5,366.5,1322
20140901|2014-08-15 08:30,15,366.25,367,364.75,366,6750
20140901|2014-08-15 09:00,15,366,368,365.25,365.75,4695
20140901|2014-08-15 09:30,15,366,368,365.25,367.75,5561
20140901|2014-08-15 10:00,15,368,368,364.5,364.75,4954
20140901|2014-08-15 10:30,15,365,366.5,364.5,366,2806
20140901|2014-08-15 11:00,15,366,366.5,365.25,365.75,1882
20140901|2014-08-15 11:30,15,365.5,366,363.75,363.75,1433
20140901|2014-08-15 12:00,15,363.75,365.75,363.75,365.75,1420
20140901|2014-08-15 12:30,15,365.75,366.5,364.75,366,2252
20140901|2014-08-15 13:00,15,366.25,366.5,364.75,365.5,7840
20140901|2014-08-17 19:00,18,367.25,367.5,365.5,365.5,204
20140901|2014-08-17 19:30,18,365.5,366,365,366,78
20140901|2014-08-17 20:00,18,365.75,366.25,365.75,366,110
20140901|2014-08-17 20:30,18,365.75,366,365.5,365.75,27
20140901|2014-08-17 21:00,18,365.75,366,365.5,365.75,36
20140901|2014-08-17 21:30,18,365.75,366.25,365.75,366,16
20140901|2014-08-17 22:00,18,366,366.75,366,366.75,24
20140901|2014-08-17 22:30,18,366.75,367,366.75,367,20
20140901|2014-08-17 23:00,18,367,367.25,366.75,367.25,39
20140901|2014-08-17 23:30,18,367.5,367.5,367.25,367.25,9
20140901|2014-08-18 00:00,18,367.25,367.5,367.25,367.25,14
20140901|2014-08-18 00:30,18,367.25,367.75,367,367.75,44
20140901|2014-08-18 01:00,18,368,368,367,367,30
20140901|2014-08-18 01:30,18,367,367,366.5,366.5,88
20140901|2014-08-18 02:00,18,366.75,367.5,366.5,367.5,182
20140901|2014-08-18 02:30,18,367.25,368,367,368,108
20140901|2014-08-18 03:00,18,367.75,368,367.5,367.75,65
20140901|2014-08-18 03:30,18,367.75,369,367.75,368.75,452
20140901|2014-08-18 04:00,18,368.5,369,368.5,369,103
20140901|2014-08-18 04:30,18,368.75,369.25,368.75,369.25,695
20140901|2014-08-18 05:00,18,369.25,370,369.25,369.75,654
20140901|2014-08-18 05:30,18,369.75,369.75,369,369,84
20140901|2014-08-18 06:00,18,369,369.75,368.25,369.5,311
20140901|2014-08-18 06:30,18,369.5,369.75,368.75,369.5,134
20140901|2014-08-18 07:00,18,369.5,369.5,368.25,368.25,257
20140901|2014-08-18 07:30,18,368.5,369,368.25,368.75,157
20140901|2014-08-18 08:30,18,368,369.75,366.25,367.5,4581
20140901|2014-08-18 09:00,18,367.75,370,364.25,364.75,5146
20140901|2014-08-18 09:30,18,365,365,362.75,364.5,3733
20140901|2014-08-18 10:00,18,364.5,364.5,362,362.5,2609
20140901|2014-08-18 10:30,18,362.75,363,361.25,362.25,3034
20140901|2014-08-18 11:00,18,362.25,363,361.75,362.75,1649
20140901|2014-08-18 11:30,18,363,363.25,362,362.5,721
20140901|2014-08-18 12:00,18,362.5,362.75,361.5,361.5,962
20140901|2014-08-18 12:30,18,361.5,362,360.5,361,3113
20140901|2014-08-18 13:00,18,361,361.5,359.75,360,5642
20140901|2014-08-18 19:00,19,360,360,358.75,359.25,535
20140901|2014-08-18 19:30,19,359.25,360.25,359.25,359.75,172
20140901|2014-08-18 20:00,19,359.5,359.75,359.5,359.75,67
20140901|2014-08-18 20:30,19,359.75,359.75,359.5,359.5,6
20140901|2014-08-18 21:00,19,359.75,359.75,359.5,359.5,16
20140901|2014-08-18 21:30,19,359.25,359.5,359.25,359.5,7
20140901|2014-08-18 22:00,19,359.25,359.5,359.25,359.25,12
20140901|2014-08-18 22:30,19,359.25,359.5,359.25,359.25,8
20140901|2014-08-18 23:00,19,359.25,359.5,359,359,98
20140901|2014-08-18 23:30,19,359,359.25,359,359.25,5
20140901|2014-08-19 00:00,19,359.25,359.25,359.25,359.25,5
20140901|2014-08-19 00:30,19,359.25,359.25,359.25,359.25,14
20140901|2014-08-19 01:00,19,359.25,359.5,359,359.25,11
20140901|2014-08-19 01:30,19,359.25,359.75,358.25,358.5,288
20140901|2014-08-19 02:00,19,358.5,358.5,357.5,358.25,485
20140901|2014-08-19 02:30,19,358.25,358.75,357,357.25,396
20140901|2014-08-19 03:00,19,357.25,357.5,357,357,267
20140901|2014-08-19 03:30,19,357.25,357.5,357,357.5,135
20140901|2014-08-19 04:00,19,357.25,358,357,357,117
20140901|2014-08-19 04:30,19,357,357,356.5,356.5,95
20140901|2014-08-19 05:00,19,356.75,357.5,356.5,357.25,101
20140901|2014-08-19 05:30,19,357.75,359,357.75,359,147
20140901|2014-08-19 06:00,19,358.75,359,357.75,358.25,214
20140901|2014-08-19 06:30,19,358.25,358.5,357.25,357.25,179
20140901|2014-08-19 07:00,19,357.25,358.5,356.75,357.75,370
20140901|2014-08-19 07:30,19,358.25,358.25,357.75,358.25,77
20140901|2014-08-19 08:30,19,358,361,358,360.25,4686
20140901|2014-08-19 09:00,19,360.5,361.25,359.5,360.25,2351
20140901|2014-08-19 09:30,19,360.25,360.5,359,360,1829
20140901|2014-08-19 10:00,19,359.75,360.25,358.75,359.5,1634
20140901|2014-08-19 10:30,19,359.25,361.5,358.75,360.75,1916
20140901|2014-08-19 11:00,19,361,362,360.25,361.25,1423
20140901|2014-08-19 11:30,19,361.25,361.75,360.75,361.25,1033
20140901|2014-08-19 12:00,19,361.5,361.5,360.5,360.75,945
20140901|2014-08-19 12:30,19,360.75,361.75,360.75,361.25,872
20140901|2014-08-19 13:00,19,361.5,363.25,361.5,362.5,4364
20140901|2014-08-19 19:00,20,361.5,362,361.25,361.5,611
20140901|2014-08-19 19:30,20,361.5,361.75,361.5,361.75,34
20140901|2014-08-19 20:00,20,361.5,361.75,361.25,361.75,31
20140901|2014-08-19 20:30,20,361.5,361.5,361.25,361.5,10
20140901|2014-08-19 21:00,20,361.75,361.75,361.25,361.5,182
20140901|2014-08-19 21:30,20,361.25,361.25,360.5,360.5,111
20140901|2014-08-19 22:00,20,360.5,360.5,359.75,360.25,84
20140901|2014-08-19 22:30,20,360.25,360.25,360.25,360.25,11
20140901|2014-08-19 23:00,20,360.25,360.25,360,360,17
20140901|2014-08-19 23:30,20,360,360.25,359.75,360.25,104
20140901|2014-08-20 00:00,20,360.25,360.25,360,360.25,13
20140901|2014-08-20 00:30,20,360.25,361,360.25,361,49
20140901|2014-08-20 01:00,20,361,361.25,361,361,39
20140901|2014-08-20 01:30,20,361.25,361.25,360.75,360.75,14
20140901|2014-08-20 02:00,20,360.75,360.75,359.75,360,49
20140901|2014-08-20 02:30,20,360,360.25,359.75,360.25,18
20140901|2014-08-20 03:00,20,360.5,360.5,360.5,360.5,12
20140901|2014-08-20 03:30,20,360.5,361,360.25,360.75,46
20140901|2014-08-20 04:00,20,360.75,360.75,360.25,360.25,19
20140901|2014-08-20 04:30,20,360.25,361,360,360.75,95
20140901|2014-08-20 05:00,20,361,361,360.75,360.75,8
20140901|2014-08-20 05:30,20,360.75,361.25,360.5,360.5,68
20140901|2014-08-20 06:00,20,360.5,360.5,360,360,22
20140901|2014-08-20 06:30,20,360.25,360.75,359.5,359.75,194
20140901|2014-08-20 07:00,20,359.5,360,359.5,359.75,422
20140901|2014-08-20 07:30,20,359.5,359.75,359.25,359.25,204
20140901|2014-08-20 08:30,20,359.25,359.5,356.5,356.75,6491
20140901|2014-08-20 09:00,20,356.5,358.5,356.25,357.5,4409
20140901|2014-08-20 09:30,20,357.5,358.5,357.25,358,1943
20140901|2014-08-20 10:00,20,358,358.25,357.5,357.5,2950
20140901|2014-08-20 10:30,20,357.5,358,357.25,357.5,1429
20140901|2014-08-20 11:00,20,357.75,358.5,357.25,358,1947
20140901|2014-08-20 11:30,20,358,358,357.75,357.75,910
20140901|2014-08-20 12:00,20,358,358,357.5,357.5,1299
20140901|2014-08-20 12:30,20,357.5,359,357.5,358.75,1782
20140901|2014-08-20 13:00,20,358.75,360,358.75,360,6384
20140901|2014-08-20 19:00,21,358.75,359.75,358.5,359.5,405
20140901|2014-08-20 19:30,21,359.5,359.5,359,359,69
20140901|2014-08-20 20:00,21,359,359,358.25,358.25,192
20140901|2014-08-20 20:30,21,358.25,358.25,358,358.25,178
20140901|2014-08-20 21:00,21,358.5,358.5,358.25,358.25,4
20140901|2014-08-20 21:30,21,358.5,358.5,358.5,358.5,20
20140901|2014-08-20 22:00,21,358.5,358.5,358.25,358.5,13
20140901|2014-08-20 22:30,21,358.5,358.5,358.25,358.5,29
20140901|2014-08-20 23:00,21,358.5,358.5,358.5,358.5,17
20140901|2014-08-20 23:30,21,358.75,358.75,358.5,358.5,8
20140901|2014-08-21 00:00,21,358.75,358.75,358.75,358.75,6
20140901|2014-08-21 00:30,21,358.75,359,358.5,358.5,38
20140901|2014-08-21 01:00,21,359,359.5,359,359.5,11
20140901|2014-08-21 01:30,21,359.5,359.75,359.5,359.75,11
20140901|2014-08-21 02:00,21,359.5,360,359.5,360,86
20140901|2014-08-21 02:30,21,360,361.75,359.75,361.5,566
20140901|2014-08-21 03:00,21,361.5,361.5,361.25,361.25,124
20140901|2014-08-21 03:30,21,361.25,361.5,361,361.5,31
20140901|2014-08-21 04:00,21,361.5,361.5,361.25,361.25,8
20140901|2014-08-21 04:30,21,361.25,361.75,361.25,361.5,30
20140901|2014-08-21 05:00,21,361.5,361.75,361.25,361.75,61
20140901|2014-08-21 05:30,21,362,362.25,361.5,361.5,110
20140901|2014-08-21 06:00,21,361.25,361.25,360.75,361.25,14
20140901|2014-08-21 06:30,21,361.5,361.5,360,360,48
20140901|2014-08-21 07:00,21,360.25,360.5,359.75,359.75,168
20140901|2014-08-21 07:30,21,360,360.75,359.5,360.75,217
20140901|2014-08-21 08:30,21,360,362.75,360,360.75,3609
20140901|2014-08-21 09:00,21,360.75,363,360.5,362.5,2521
20140901|2014-08-21 09:30,21,362.5,365,362.5,364.5,3816
20140901|2014-08-21 10:00,21,364.25,366,362.25,362.75,5745
20140901|2014-08-21 10:30,21,362.5,364,362,362.5,1757
20140901|2014-08-21 11:00,21,362.5,363.25,362,362.25,2236
20140901|2014-08-21 11:30,21,362.5,362.5,361.25,361.75,1730
20140901|2014-08-21 12:00,21,361.75,362.75,361.25,362.5,1551
20140901|2014-08-21 12:30,21,362.5,363.5,362.25,363.25,1696
20140901|2014-08-21 13:00,21,363.25,363.25,362,362,4668
20140901|2014-08-21 19:00,22,361.25,363.75,361.25,363.75,916
20140901|2014-08-21 19:30,22,363.5,363.75,363.25,363.75,34
20140901|2014-08-21 20:00,22,363.5,364.25,363.5,363.75,203
20140901|2014-08-21 20:30,22,363.75,363.75,363.75,363.75,12
20140901|2014-08-21 21:00,22,363.5,364.5,363.5,364.5,74
20140901|2014-08-21 21:30,22,364.75,364.75,364.25,364.25,40
20140901|2014-08-21 22:30,22,364.5,364.75,364.25,364.25,19
20140901|2014-08-21 23:00,22,364.25,364.25,364,364,30
20140901|2014-08-21 23:30,22,364.25,364.25,364,364,58
20140901|2014-08-22 00:00,22,364,364,364,364,25
20140901|2014-08-22 00:30,22,364,364.25,364,364,15
20140901|2014-08-22 01:00,22,364.25,364.25,364,364,26
20140901|2014-08-22 01:30,22,363.75,364,363.75,364,22
20140901|2014-08-22 02:00,22,363.75,364,363.75,363.75,10
20140901|2014-08-22 02:30,22,363.75,364,363.75,364,5
20140901|2014-08-22 03:00,22,364,364,363.75,363.75,18
20140901|2014-08-22 03:30,22,363.75,363.75,363.5,363.5,43
20140901|2014-08-22 04:00,22,363.25,363.25,362.75,362.75,59
20140901|2014-08-22 04:30,22,362.5,362.5,362.5,362.5,30
20140901|2014-08-22 05:00,22,362.5,363.25,362.5,363.25,65
20140901|2014-08-22 05:30,22,362.75,363.5,362.75,363.5,115
20140901|2014-08-22 06:00,22,363.5,364,363.5,363.75,6
20140901|2014-08-22 06:30,22,363.75,364,363.5,363.75,89
20140901|2014-08-22 07:00,22,363.75,364,363.25,363.5,350
20140901|2014-08-22 07:30,22,363.75,364.25,363.5,363.75,394
20140901|2014-08-22 08:30,22,363.5,366.5,363.25,365,4809
20140901|2014-08-22 09:00,22,365,367,365,366,2196
20140901|2014-08-22 09:30,22,366,367,365,365.25,1921
20140901|2014-08-22 10:00,22,365.25,366,364.25,364.25,1819
20140901|2014-08-22 10:30,22,364.5,364.5,363.5,363.75,1387
20140901|2014-08-22 11:00,22,364,365.25,363.5,364.75,2054
20140901|2014-08-22 11:30,22,364.75,365.5,364.25,365,1092
20140901|2014-08-22 12:00,22,364.75,367,364.75,366.75,1881
20140901|2014-08-22 12:30,22,366.75,366.75,365.75,366,1246
20140901|2014-08-22 13:00,22,366,366.25,364.5,365.75,9164
20140901|2014-08-24 21:00,25,362.75,363,361.25,362,541
20140901|2014-08-24 21:30,25,362,362.25,361.75,362,114
20140901|2014-08-24 22:00,25,362.25,363,361.5,362,313
20140901|2014-08-24 22:30,25,362,362.25,361.75,362.25,28
20140901|2014-08-24 23:00,25,362.5,363,362.25,363,53
20140901|2014-08-24 23:30,25,362.5,362.5,362.5,362.5,1
20140901|2014-08-25 00:00,25,362.5,362.5,362,362,26
20140901|2014-08-25 00:30,25,362,362.25,361.75,362.25,40
20140901|2014-08-25 01:00,25,362.25,362.5,361.75,362.25,27
20140901|2014-08-25 01:30,25,363,364,362.5,364,120
20140901|2014-08-25 02:00,25,364,364,363.25,363.5,48
20140901|2014-08-25 02:30,25,363.75,363.75,362.75,362.75,70
20140901|2014-08-25 03:00,25,362.5,362.75,362,362.5,29
20140901|2014-08-25 03:30,25,362.5,362.75,361.75,362.75,35
20140901|2014-08-25 04:00,25,362.75,364,362.75,363.75,17
20140901|2014-08-25 04:30,25,364,364.25,364,364,17
20140901|2014-08-25 05:00,25,364,364.25,363.5,363.5,44
20140901|2014-08-25 05:30,25,363.5,363.75,363.25,363.25,38
20140901|2014-08-25 06:00,25,363.5,363.75,363.5,363.75,14
20140901|2014-08-25 06:30,25,363.75,363.75,362.75,362.75,91
20140901|2014-08-25 07:00,25,362.75,363,362.5,362.75,347
20140901|2014-08-25 07:30,25,362.5,362.5,362.25,362.5,114
20140901|2014-08-25 08:30,25,362.5,363,360,360,4126
20140901|2014-08-25 09:00,25,360,360.5,359.75,360,1661
20140901|2014-08-25 09:30,25,360,360.5,359.25,359.5,3125
20140901|2014-08-25 10:00,25,359.5,359.75,358.75,359.5,2213
20140901|2014-08-25 10:30,25,359.25,360,359,359.75,970
20140901|2014-08-25 11:00,25,359.75,360.5,359.75,360.5,612
20140901|2014-08-25 11:30,25,360.25,360.5,360,360.25,871
20140901|2014-08-25 12:00,25,360.5,360.5,359.5,359.5,1401
20140901|2014-08-25 12:30,25,359.5,360.5,359.25,360.5,1523
20140901|2014-08-25 13:00,25,360.5,360.75,359.5,359.75,3245
20140901|2014-08-25 19:00,26,359,359.25,358.75,358.75,406
20140901|2014-08-25 19:30,26,358.75,359,358.75,358.75,65
20140901|2014-08-25 20:00,26,358.75,359,358.75,358.75,29
20140901|2014-08-25 20:30,26,358.75,359,358.75,358.75,49
20140901|2014-08-25 21:00,26,359,359,359,359,10
20140901|2014-08-25 21:30,26,359.25,359.25,359,359.25,7
20140901|2014-08-25 22:00,26,359.25,359.5,359,359.25,38
20140901|2014-08-25 22:30,26,359.25,359.25,359,359,5
20140901|2014-08-25 23:00,26,359.25,359.5,359,359.25,42
20140901|2014-08-25 23:30,26,359.5,359.5,359.5,359.5,4
20140901|2014-08-26 00:00,26,359.25,359.5,359.25,359.25,6
20140901|2014-08-26 00:30,26,359,359,359,359,21
20140901|2014-08-26 01:00,26,359,359,359,359,10
20140901|2014-08-26 01:30,26,359.25,359.25,359,359,10
20140901|2014-08-26 02:00,26,359,359.25,358.5,359.25,108
20140901|2014-08-26 02:30,26,359,359,358.75,359,19
20140901|2014-08-26 03:00,26,359.25,359.5,359.25,359.5,42
20140901|2014-08-26 03:30,26,359.5,359.5,359.25,359.25,32
20140901|2014-08-26 04:00,26,359,359.25,358.75,358.75,48
20140901|2014-08-26 04:30,26,358.75,359,358.25,358.25,124
20140901|2014-08-26 05:00,26,358.25,358.5,358.25,358.5,47
20140901|2014-08-26 05:30,26,358.25,358.5,358.25,358.25,66
20140901|2014-08-26 06:00,26,358.25,358.25,358,358.25,72
20140901|2014-08-26 06:30,26,358.25,358.5,358,358,154
20140901|2014-08-26 07:00,26,358,358.5,357.5,358,293
20140901|2014-08-26 07:30,26,358.25,358.25,357.5,357.5,148
20140901|2014-08-26 08:30,26,357.5,358,355,355.5,5484
20140901|2014-08-26 09:00,26,355.5,355.75,354.25,354.75,1576
20140901|2014-08-26 09:30,26,354.5,354.75,353.5,354,3009
20140901|2014-08-26 10:00,26,354,354.25,353.5,353.5,1413
20140901|2014-08-26 10:30,26,353.75,354,353.5,353.75,678
20140901|2014-08-26 11:00,26,354,354.5,353.75,353.75,1004
20140901|2014-08-26 11:30,26,354,354.25,353.75,354.25,733
20140901|2014-08-26 12:00,26,354.25,355,354,354.75,724
20140901|2014-08-26 12:30,26,355,355.75,354.5,355.5,1357
20140901|2014-08-26 13:00,26,355.5,356.5,355,355.25,3319
20140901|2014-08-26 19:00,27,355,355,354,354.5,489
20140901|2014-08-26 19:30,27,354.25,355,354.25,354.75,17
20140901|2014-08-26 20:00,27,355,355.75,355,355.5,110
20140901|2014-08-26 20:30,27,355.5,355.5,355.5,355.5,10
20140901|2014-08-26 21:00,27,355.75,356,355.75,356,77
20140901|2014-08-26 21:30,27,355.75,356,355.5,355.75,36
20140901|2014-08-26 22:00,27,356,356,355.75,355.75,24
20140901|2014-08-26 22:30,27,356,356,355.75,355.75,16
20140901|2014-08-26 23:00,27,356,356,355.75,355.75,56
20140901|2014-08-26 23:30,27,356,356,355.75,356,96
20140901|2014-08-27 00:00,27,355.75,355.75,355.5,355.75,13
20140901|2014-08-27 00:30,27,356,356,355.75,355.75,7
20140901|2014-08-27 01:00,27,355.5,356,355,356,231
20140901|2014-08-27 01:30,27,356,356.5,356,356.25,18
20140901|2014-08-27 02:00,27,356.5,356.5,356.25,356.5,9
20140901|2014-08-27 02:30,27,356,356,355,355,19
20140901|2014-08-27 03:00,27,355,355.75,355,355.5,14
20140901|2014-08-27 03:30,27,356,356,355.5,355.5,32
20140901|2014-08-27 04:00,27,355.5,355.5,355.25,355.25,51
20140901|2014-08-27 04:30,27,355,355,354.5,354.5,126
20140901|2014-08-27 05:00,27,354.5,354.75,354.5,354.5,8
20140901|2014-08-27 05:30,27,354.75,354.75,354.5,354.5,48
20140901|2014-08-27 06:00,27,354.25,354.5,353.75,354,182
20140901|2014-08-27 06:30,27,353.75,354.25,353.75,354,93
20140901|2014-08-27 07:00,27,354.25,354.25,353.75,354,133
20140901|2014-08-27 07:30,27,353.75,354,353.5,353.5,252
20140901|2014-08-27 08:30,27,353.5,355,353.5,354.25,1938
20140901|2014-08-27 09:00,27,354.25,354.5,353.25,353.25,1503
20140901|2014-08-27 09:30,27,353.25,354,353,353,2618
20140901|2014-08-27 10:00,27,353,353.5,352.5,353,1527
20140901|2014-08-27 10:30,27,353,354,353,353.5,1135
20140901|2014-08-27 11:00,27,353.75,354.5,353.5,354,657
20140901|2014-08-27 11:30,27,354.25,355,354,354,1003
20140901|2014-08-27 12:00,27,354.25,355.5,354,355,964
20140901|2014-08-27 12:30,27,355.25,356,354.5,355,1526
20140901|2014-08-27 13:00,27,355,356.25,354.75,355.5,2618
20140901|2014-08-27 19:00,28,355.25,355.75,355,355,382
20140901|2014-08-27 19:30,28,354.75,355.25,354.75,355,50
20140901|2014-08-27 20:00,28,355,355.25,355,355,75
20140901|2014-08-27 20:30,28,355,355,354.75,354.75,22
20140901|2014-08-27 21:00,28,355,355,354.75,354.75,19
20140901|2014-08-27 21:30,28,355.25,355.25,355.25,355.25,1
20140901|2014-08-27 22:00,28,355.25,355.25,355,355.25,6
20140901|2014-08-27 22:30,28,355.25,355.5,355,355.5,14
20140901|2014-08-27 23:00,28,355.5,355.5,355.5,355.5,40
20140901|2014-08-27 23:30,28,355.5,355.5,355.5,355.5,28
20140901|2014-08-28 00:00,28,355.25,355.25,355.25,355.25,4
20140901|2014-08-28 00:30,28,355.5,355.5,355.5,355.5,3
20140901|2014-08-28 01:00,28,355.5,355.5,355.25,355.25,4
20140901|2014-08-28 01:30,28,355.25,355.5,355.25,355.25,22
20140901|2014-08-28 02:00,28,355.5,355.5,355.5,355.5,46
20140901|2014-08-28 02:30,28,355.75,356,355.5,356,130
20140901|2014-08-28 03:00,28,356,356,355.75,356,56
20140901|2014-08-28 03:30,28,356,356.5,356,356.5,155
20140901|2014-08-28 04:00,28,356.5,356.5,356,356.25,16
20140901|2014-08-28 04:30,28,356,356.25,355.75,356,39
20140901|2014-08-28 05:00,28,356.5,357,356.5,356.5,97
20140901|2014-08-28 05:30,28,356.75,357.75,356.5,357.75,210
20140901|2014-08-28 06:00,28,357.75,358.75,357.75,358.5,350
20140901|2014-08-28 06:30,28,358.5,359,357.5,357.75,113
20140901|2014-08-28 07:00,28,357,357,356,356,118
20140901|2014-08-28 07:30,28,355.75,356.75,355.75,356.5,364
20140901|2014-08-28 08:30,28,356,358.75,356,358,2165
20140901|2014-08-28 09:00,28,358.25,359.75,358,358.5,2204
20140901|2014-08-28 09:30,28,358.5,359.75,358.25,359.5,1439
20140901|2014-08-28 10:00,28,359.25,359.75,358.25,359.5,1604
20140901|2014-08-28 10:30,28,359.5,359.75,358.25,358.25,1399
20140901|2014-08-28 11:00,28,358.5,359,358,358.5,744
20140901|2014-08-28 11:30,28,358.5,359,358.25,359,739
20140901|2014-08-28 12:00,28,359,360,358.5,360,1561
20140901|2014-08-28 12:30,28,360,360.5,359.25,360.25,1511
20140901|2014-08-28 13:00,28,360.25,362,360,361.75,2666
20140901|2014-08-28 19:00,29,360,360.5,359.75,359.75,589
20140901|2014-08-28 19:30,29,359.75,360.5,359.5,360.5,125
20140901|2014-08-28 20:00,29,360.5,361,360.5,361,217
20140901|2014-08-28 20:30,29,361,361,360.75,361,8
20140901|2014-08-28 21:00,29,360.75,361,360.5,360.5,14
20140901|2014-08-28 21:30,29,361,361.5,360.5,361.5,92
20140901|2014-08-28 22:00,29,361.25,361.5,361.25,361.5,6
20140901|2014-08-28 23:00,29,361.25,361.5,361.25,361.25,9
20140901|2014-08-28 23:30,29,361.25,361.25,361.25,361.25,2
20140901|2014-08-29 00:00,29,361.25,361.25,361.25,361.25,1
20140901|2014-08-29 00:30,29,361.25,361.25,361.25,361.25,12
20140901|2014-08-29 01:00,29,361,361,361,361,4
20140901|2014-08-29 02:00,29,360.5,360.5,360.5,360.5,2
20140901|2014-08-29 02:30,29,360,360.5,360,360.5,23
20140901|2014-08-29 03:00,29,360.5,361,360.5,361,4
20140901|2014-08-29 03:30,29,361,361,361,361,57
20140901|2014-08-29 04:00,29,361,361.75,361,361.75,21
20140901|2014-08-29 04:30,29,361.5,361.5,361.25,361.25,14
20140901|2014-08-29 05:00,29,361.5,361.5,360.5,360.75,16
20140901|2014-08-29 06:00,29,361,361,361,361,25
20140901|2014-08-29 06:30,29,361,361,360.5,360.75,66
20140901|2014-08-29 07:00,29,360.25,360.75,360,360.25,38
20140901|2014-08-29 07:30,29,360.25,360.5,359.75,360.25,192
20140901|2014-08-29 08:30,29,360.25,361,359.25,360,1132
20140901|2014-08-29 09:00,29,359.75,360,359.25,359.75,891
20140901|2014-08-29 09:30,29,359.75,360,357.5,358,1292
20140901|2014-08-29 10:00,29,357.5,358,356.75,357,821
20140901|2014-08-29 10:30,29,356.75,357,356,356.25,502
20140901|2014-08-29 11:00,29,356.5,357,356.25,357,536
20140901|2014-08-29 11:30,29,357,358,356.75,357.5,988
20140901|2014-08-29 12:00,29,357.5,358,356.75,356.75,731
20140901|2014-08-29 12:30,29,356.75,357.5,356.5,356.75,901
20140901|2014-08-29 13:00,29,356.75,360.75,356.5,360.25,3359
20140901|2014-09-01 19:00,2,356.5,357,356.5,356.5,31
20140901|2014-09-01 19:30,2,356.5,357,356.5,357,11
20140901|2014-09-01 20:00,2,357,357.75,357,357.5,57
20140901|2014-09-01 20:30,2,357.5,357.5,357.5,357.5,15
20140901|2014-09-01 21:00,2,357.25,357.25,357.25,357.25,30
20140901|2014-09-01 21:30,2,357.5,357.75,357.5,357.75,6
20140901|2014-09-01 23:00,2,357.5,357.5,357.5,357.5,3
20140901|2014-09-02 01:00,2,357.5,357.75,357.5,357.75,22
20140901|2014-09-02 02:00,2,357.5,357.5,357.5,357.5,7
20140901|2014-09-02 02:30,2,357,357,357,357,1
20140901|2014-09-02 03:00,2,357.75,358,357.75,358,15
20140901|2014-09-02 04:00,2,358,359,358,359,43
20140901|2014-09-02 04:30,2,360,360.5,360,360.5,33
20140901|2014-09-02 07:00,2,359,359.25,359,359.25,14
20140901|2014-09-02 07:30,2,359,359.25,358.75,359.25,47
20140901|2014-09-02 08:30,2,359,360,357.25,359.25,370
20140901|2014-09-02 09:00,2,359,359.25,356,356,314
20140901|2014-09-02 09:30,2,356,356.5,355.25,355.25,305
20140901|2014-09-02 10:00,2,355.75,355.75,355.25,355.25,416
20140901|2014-09-02 10:30,2,355.5,356.75,355.25,356.5,1125
20140901|2014-09-02 11:00,2,357,357,356.5,356.75,145
20140901|2014-09-02 11:30,2,356.25,356.75,355.75,356,88
20140901|2014-09-02 12:00,2,356,356.25,355.75,356,34
20140901|2014-09-02 12:30,2,356.25,356.5,355.25,356,303
20140901|2014-09-02 13:00,2,356,356.5,355,355.5,295
20140901|2014-09-02 19:00,3,355,355,354,354.5,92
20140901|2014-09-02 19:30,3,354.5,354.5,353.5,354,72
20140901|2014-09-02 20:00,3,353.5,353.75,353.5,353.5,33
20140901|2014-09-02 20:30,3,354,354,354,354,1
20140901|2014-09-02 23:00,3,353.5,353.75,353.5,353.75,16
20140901|2014-09-03 00:00,3,354,354,354,354,14
20140901|2014-09-03 01:30,3,354,354.25,354,354.25,2
20140901|2014-09-03 03:00,3,353.5,353.5,353,353,195
20140901|2014-09-03 03:30,3,352.5,352.5,352,352.25,93
20140901|2014-09-03 04:00,3,352.5,352.5,352,352,48
20140901|2014-09-03 05:00,3,353,353.25,353,353.25,52
20140901|2014-09-03 06:30,3,353.5,353.5,353.5,353.5,1
20140901|2014-09-03 07:00,3,353.25,353.75,353,353.5,86
20140901|2014-09-03 07:30,3,353.25,353.25,353,353,23
20140901|2014-09-03 08:30,3,353,353,348.25,349,884
20140901|2014-09-03 09:00,3,348.5,348.75,346.5,346.5,373
20140901|2014-09-03 09:30,3,346.75,346.75,344,344,265
20140901|2014-09-03 10:00,3,344,344.75,343.75,343.75,111
20140901|2014-09-03 10:30,3,344,344,343.5,343.75,152
20140901|2014-09-03 11:00,3,343.75,344,343.25,343.75,46
20140901|2014-09-03 11:30,3,343.75,343.75,343,343.5,155
20140901|2014-09-03 12:00,3,343.5,343.5,343,343.25,187
20140901|2014-09-03 12:30,3,343,343.25,342,343,53
20140901|2014-09-03 13:00,3,342.75,343.25,340.5,340.5,203
20140901|2014-09-03 19:00,4,341.25,341.25,341,341.25,41
20140901|2014-09-03 19:30,4,341.25,341.5,341.25,341.5,3
20140901|2014-09-03 20:00,4,341,341,341,341,2
20140901|2014-09-03 20:30,4,341.5,341.5,341.5,341.5,16
20140901|2014-09-03 23:30,4,341.5,341.5,341.5,341.5,5
20140901|2014-09-04 00:00,4,341.5,341.5,341.5,341.5,2
20140901|2014-09-04 01:30,4,341.25,341.25,341.25,341.25,1
20140901|2014-09-04 02:30,4,341,341,341,341,4
20140901|2014-09-04 03:00,4,340.75,342,340.75,342,61
20140901|2014-09-04 04:00,4,342,342.25,342,342.25,5
20140901|2014-09-04 04:30,4,341.75,341.75,341.75,341.75,2
20140901|2014-09-04 06:30,4,341.75,341.75,341.75,341.75,24
20140901|2014-09-04 07:00,4,341,341,341,341,8
20140901|2014-09-04 07:30,4,340.75,340.75,340.75,340.75,5
20140901|2014-09-04 08:30,4,341,341,338,338.25,129
20140901|2014-09-04 09:00,4,337.5,337.5,334.5,334.5,171
20140901|2014-09-04 09:30,4,333.5,336.5,333.5,335.5,65
20140901|2014-09-04 10:00,4,335.25,335.25,334.75,335,26
20140901|2014-09-04 10:30,4,335,335.25,335,335.25,17
20140901|2014-09-04 11:00,4,335.25,335.5,335.25,335.5,48
20140901|2014-09-04 11:30,4,335.5,336.75,335.5,336.75,49
20140901|2014-09-04 12:00,4,336,336,335.75,336,26
20140901|2014-09-04 12:30,4,336,336.25,335.75,336,197
20140901|2014-09-04 13:00,4,336.5,336.75,335.75,335.75,57
20140901|2014-09-04 19:00,5,336.25,339,335.25,338.75,104
20140901|2014-09-04 19:30,5,341,341,341,341,15
20140901|2014-09-04 20:00,5,342.75,342.75,342,342.25,96
20140901|2014-09-05 00:00,5,339,339.25,339,339.25,8
20140901|2014-09-05 03:00,5,338.5,338.5,338.5,338.5,2
20140901|2014-09-05 07:00,5,338.25,338.25,337.75,337.75,70
20140901|2014-09-05 08:30,5,337.75,338.25,337,338.25,88
20140901|2014-09-05 09:00,5,338.25,339.5,338.25,339.5,6
20140901|2014-09-05 09:30,5,340.25,341.5,340.25,341,49
20140901|2014-09-05 10:00,5,340.75,341.25,340.25,341.25,57
20140901|2014-09-05 10:30,5,340.75,341.5,340.75,341.25,9
20140901|2014-09-05 11:00,5,341.5,342,341.5,342,148
20140901|2014-09-05 11:30,5,342.25,344,342.25,344,148
20140901|2014-09-05 12:00,5,344.25,346,344.25,346,52
20140901|2014-09-05 12:30,5,345.25,345.5,345.25,345.25,9
20140901|2014-09-05 13:00,5,345.5,347.5,345.25,347.25,190
20140901|2014-09-07 19:00,8,344.75,346,344.75,346,8
20140901|2014-09-07 20:00,8,346.75,346.75,346.75,346.75,6
20140901|2014-09-07 22:00,8,347.75,348,347.75,348,5
20140901|2014-09-08 02:30,8,347.25,347.25,347,347,9
20140901|2014-09-08 06:00,8,344,344,343.25,343.25,6
20140901|2014-09-08 07:00,8,340.75,340.75,340.75,340.75,2
20140901|2014-09-08 08:30,8,340.5,340.5,336.75,338,26
20140901|2014-09-08 09:00,8,337.5,338.5,337.5,338.5,4
20140901|2014-09-08 09:30,8,338.25,339.75,338.25,339.75,14
20140901|2014-09-08 10:00,8,340.75,340.75,340,340.25,21
20140901|2014-09-08 10:30,8,340.25,342.25,339.75,342.25,69
20140901|2014-09-08 11:00,8,341.25,341.25,341.25,341.25,6
20140901|2014-09-08 11:30,8,340.75,340.75,340,340,5
20140901|2014-09-08 12:00,8,340,340,338.25,338.25,19
20140901|2014-09-08 12:30,8,338.75,338.75,338.5,338.5,28
20140901|2014-09-08 13:00,8,339,339.75,338.25,339.75,75
20140901|2014-09-08 19:00,9,338.75,338.75,338.75,338.75,4
20140901|2014-09-08 22:00,9,337.75,337.75,337.75,337.75,1
20140901|2014-09-09 01:00,9,338,338,338,338,1
20140901|2014-09-09 03:30,9,338.25,338.5,338.25,338.25,7
20140901|2014-09-09 06:00,9,337.5,337.5,337.5,337.5,10
20140901|2014-09-09 06:30,9,337.5,337.5,336.25,336.25,29
20140901|2014-09-09 07:00,9,336,336.5,336,336.5,6
20140901|2014-09-09 07:30,9,336.5,336.5,336.5,336.5,1
20140901|2014-09-09 08:30,9,334.75,336,334.75,335.25,89
20140901|2014-09-09 09:00,9,336,337,336,336.75,169
20140901|2014-09-09 09:30,9,336.25,336.5,336.25,336.5,28
20140901|2014-09-09 10:00,9,336.25,336.5,336,336,113
20140901|2014-09-09 10:30,9,336.5,337,336.5,336.75,17
20140901|2014-09-09 11:00,9,337,337,336.75,336.75,5
20140901|2014-09-09 11:30,9,336,336,336,336,10
20140901|2014-09-09 12:00,9,336.5,336.5,336,336,21
20140901|2014-09-09 13:00,9,336,336,336,336,7
20140901|2014-09-09 19:00,10,336,336,335.75,335.75,2
20140901|2014-09-09 20:00,10,335.75,335.75,335.75,335.75,1
20140901|2014-09-09 20:30,10,335.75,335.75,335.75,335.75,1
20140901|2014-09-09 22:00,10,335.75,335.75,335.75,335.75,1
20140901|2014-09-10 01:30,10,335.75,336,335.75,336,14
20140901|2014-09-10 04:00,10,335,335,335,335,1
20140901|2014-09-10 05:30,10,335.5,335.75,335.5,335.75,2
20140901|2014-09-10 06:00,10,336.5,336.5,336.5,336.5,2
20140901|2014-09-10 07:00,10,336.5,336.5,336,336,10
20140901|2014-09-10 08:30,10,336.5,337.75,336.25,337.5,89
20140901|2014-09-10 09:00,10,337.25,338.75,337,338.75,78
20140901|2014-09-10 09:30,10,339,339.25,339,339.25,60
20140901|2014-09-10 10:00,10,339,339.5,339,339,28
20140901|2014-09-10 10:30,10,339.5,339.5,339.5,339.5,6
20140901|2014-09-10 11:00,10,340,340,339.75,340,38
20140901|2014-09-10 11:30,10,340,340.25,339.5,339.75,97
20140901|2014-09-10 12:00,10,339.5,340,339.5,340,19
20140901|2014-09-10 12:30,10,340.25,340.75,339.5,339.5,54
20140901|2014-09-10 13:00,10,339.75,339.75,339,339.5,28
20140901|2014-09-10 19:00,11,338,338,338,338,3
20140901|2014-09-10 22:00,11,336.5,336.5,336.5,336.5,1
20140901|2014-09-11 00:30,11,336,336,336,336,1
20140901|2014-09-11 07:00,11,336.25,336.25,336.25,336.25,8
20140901|2014-09-11 07:30,11,336.25,336.25,336.25,336.25,4
20140901|2014-09-11 08:30,11,335.5,336.75,335.5,336.25,80
20140901|2014-09-11 09:00,11,335.75,336,335,335,222
20140901|2014-09-11 09:30,11,334.25,334.25,334,334,9
20140901|2014-09-11 10:00,11,334,335.25,334,334.75,409
20140901|2014-09-11 10:30,11,335,335,334.25,334.25,20
20140901|2014-09-11 11:00,11,331,333.75,329.5,329.5,185
20140901|2014-09-11 11:30,11,329.5,330.5,329,329,9
20140901|2014-09-11 12:00,11,329.75,330.5,329.75,330.5,4
20140901|2014-09-11 12:30,11,331,331,331,331,3
20140901|2014-09-11 13:00,11,330.75,332,330.5,332,48
20140901|2014-09-11 19:30,12,333.5,333.5,333.5,333.5,2
20140901|2014-09-11 20:00,12,333.5,333.5,333.5,333.5,2
20140901|2014-09-12 07:00,12,332.25,332.25,332.25,332.25,3
20140901|2014-09-12 08:30,12,332.5,335,332.5,333,12
20140901|2014-09-12 09:00,12,330.75,330.75,330.75,330.75,1
20140901|2014-09-12 09:30,12,330.25,331,330.25,330.5,11
20140901|2014-09-12 10:30,12,332.75,332.75,332.5,332.5,8
20140901|2014-09-12 11:00,12,332.75,333,332.75,333,3
20141201|2014-05-20 22:30,21,473,473,473,473,6
20141201|2014-05-20 23:00,21,473.5,473.5,472.75,472.75,52
20141201|2014-05-20 23:30,21,472.75,472.75,472.75,472.75,4
20141201|2014-05-21 00:00,21,472.75,473,472.75,472.75,9
20141201|2014-05-21 00:30,21,473,473.5,473,473,27
20141201|2014-05-21 01:00,21,473.25,473.5,473.25,473.5,7
20141201|2014-05-21 01:30,21,473.25,473.25,472.75,473,152
20141201|2014-05-21 02:00,21,472.75,473,472.75,473,311
20141201|2014-05-21 02:30,21,473,473,472.75,473,126
20141201|2014-05-21 03:00,21,473,473,472.25,472.75,86
20141201|2014-05-21 03:30,21,473,473,472.5,473,88
20141201|2014-05-21 04:00,21,472.75,472.75,472,472.25,130
20141201|2014-05-21 04:30,21,472,472.25,471.5,471.75,172
20141201|2014-05-21 05:00,21,471.5,472.5,471.25,471.25,201
20141201|2014-05-21 05:30,21,471.25,471.5,471,471,228
20141201|2014-05-21 06:00,21,471.25,471.5,471,471,397
20141201|2014-05-21 06:30,21,471,471.5,471,471.5,185
20141201|2014-05-21 07:00,21,471.5,471.75,471,471.5,361
20141201|2014-05-21 07:30,21,471.5,472,471.5,471.75,179
20141201|2014-05-21 08:30,21,471.75,473,470.5,473,5137
20141201|2014-05-21 09:00,21,473,473.75,472.25,473,2475
20141201|2014-05-21 09:30,21,473.25,473.25,471,471.25,3050
20141201|2014-05-21 10:00,21,471.25,472.5,471,471.5,1427
20141201|2014-05-21 10:30,21,471.5,474,471.25,474,1695
20141201|2014-05-21 11:00,21,474,474,471.75,472,2422
20141201|2014-05-21 11:30,21,472.25,473.25,471.75,473,750
20141201|2014-05-21 12:00,21,473,473,471.5,471.5,992
20141201|2014-05-21 12:30,21,471.75,472.25,471.25,472.25,533
20141201|2014-05-21 13:00,21,472,473.25,470.75,471,2529
20141201|2014-05-21 19:00,22,471.75,472.25,470.5,470.75,444
20141201|2014-05-21 19:30,22,470.5,470.75,470.25,470.5,141
20141201|2014-05-21 20:00,22,470.25,471,470,470,622
20141201|2014-05-21 20:30,22,470,470.25,468.75,469.5,1268
20141201|2014-05-21 21:00,22,469.5,470,469.25,469.75,41
20141201|2014-05-21 21:30,22,469.75,470.25,469.75,470.25,93
20141201|2014-05-21 22:00,22,470,471,470,471,167
20141201|2014-05-21 22:30,22,470.75,471,470.75,471,91
20141201|2014-05-21 23:00,22,471,471.5,470.5,471,55
20141201|2014-05-21 23:30,22,470.75,471.25,470.5,471.25,14
20141201|2014-05-22 00:00,22,471,471.5,471,471.5,23
20141201|2014-05-22 00:30,22,471.5,471.75,471.5,471.75,48
20141201|2014-05-22 01:00,22,471.5,471.75,471.25,471.25,16
20141201|2014-05-22 01:30,22,471.25,472.25,471.25,472.25,66
20141201|2014-05-22 02:00,22,472.25,472.75,471.75,472,59
20141201|2014-05-22 02:30,22,472.75,474.75,472.75,473.5,536
20141201|2014-05-22 03:00,22,473.25,473.75,473,473.5,134
20141201|2014-05-22 03:30,22,473.25,474,473.25,473.75,61
20141201|2014-05-22 04:00,22,473.5,473.75,473,473.25,114
20141201|2014-05-22 04:30,22,473,473.5,472.25,472.5,263
20141201|2014-05-22 05:00,22,472.75,473,472.5,472.5,211
20141201|2014-05-22 05:30,22,472.75,473.25,472.5,472.75,270
20141201|2014-05-22 06:00,22,472.5,473,472.5,472.5,146
20141201|2014-05-22 06:30,22,472.5,474,472.25,473.5,497
20141201|2014-05-22 07:00,22,473.5,474.25,473,474,215
20141201|2014-05-22 07:30,22,473.75,477,473.75,476.75,1233
20141201|2014-05-22 08:30,22,477.5,479.25,473.25,473.5,9205
20141201|2014-05-22 09:00,22,473.5,476.25,472,474.25,4087
20141201|2014-05-22 09:30,22,474.25,474.25,471.25,472.75,2801
20141201|2014-05-22 10:00,22,472.75,475,471.75,472.5,1883
20141201|2014-05-22 10:30,22,472.75,474.5,472.25,474.5,1436
20141201|2014-05-22 11:00,22,474.5,474.75,473,473.25,1182
20141201|2014-05-22 11:30,22,473.25,473.25,471.25,471.5,1419
20141201|2014-05-22 12:00,22,471.75,472.75,471,472.25,997
20141201|2014-05-22 12:30,22,472.25,473.5,471.5,473.25,917
20141201|2014-05-22 13:00,22,473.25,474,472.75,473.5,1934
20141201|2014-05-22 19:00,23,474,474.25,472.5,472.5,396
20141201|2014-05-22 19:30,23,472.75,472.75,472.25,472.5,87
20141201|2014-05-22 20:00,23,472.25,472.75,472.25,472.5,102
20141201|2014-05-22 20:30,23,472.5,473,472.25,472.25,137
20141201|2014-05-22 21:00,23,472.5,472.5,472.25,472.25,11
20141201|2014-05-22 21:30,23,472,472.25,472,472.25,36
20141201|2014-05-22 22:00,23,472.25,472.25,472,472.25,33
20141201|2014-05-22 22:30,23,472,472.25,472,472.25,45
20141201|2014-05-22 23:00,23,472.25,472.25,472,472,9
20141201|2014-05-22 23:30,23,472.25,472.25,472,472,17
20141201|2014-05-23 00:00,23,472,472.25,472,472.25,28
20141201|2014-05-23 00:30,23,472,472,472,472,3
20141201|2014-05-23 01:00,23,472.25,472.5,472,472.25,98
20141201|2014-05-23 01:30,23,472.25,472.75,472.25,472.5,26
20141201|2014-05-23 02:00,23,472.5,473.25,472.5,473.25,110
20141201|2014-05-23 02:30,23,473.25,475.25,473.25,475.25,479
20141201|2014-05-23 03:00,23,475,475.25,475,475.25,14
20141201|2014-05-23 03:30,23,475,475.25,475,475.25,85
20141201|2014-05-23 04:00,23,475.25,476,475,475,373
20141201|2014-05-23 04:30,23,475.5,475.75,475,475.75,76
20141201|2014-05-23 05:00,23,475.5,476,475.5,475.75,53
20141201|2014-05-23 05:30,23,475.5,475.5,475,475,50
20141201|2014-05-23 06:00,23,475.25,476,475,476,69
20141201|2014-05-23 06:30,23,476,476,474.75,475,199
20141201|2014-05-23 07:00,23,474.75,475,474.5,474.75,155
20141201|2014-05-23 07:30,23,474.75,475,474.5,475,73
20141201|2014-05-23 08:30,23,475.5,477.25,474.5,475,3422
20141201|2014-05-23 09:00,23,475,475.5,473,475.25,1830
20141201|2014-05-23 09:30,23,475.25,475.5,474,474.25,2367
20141201|2014-05-23 10:00,23,474.25,475.75,473.75,475.5,1142
20141201|2014-05-23 10:30,23,475.75,476.5,474.25,474.25,1189
20141201|2014-05-23 11:00,23,474.5,475.25,474,475.25,512
20141201|2014-05-23 11:30,23,475.25,475.5,474.5,474.75,742
20141201|2014-05-23 12:00,23,475,475.25,474,475,783
20141201|2014-05-23 12:30,23,474.75,475.5,474.5,474.5,528
20141201|2014-05-23 13:00,23,474.5,477.25,474,474,3280
20141201|2014-05-26 19:00,27,472,472.25,469.75,470.5,1438
20141201|2014-05-26 19:30,27,470.25,470.75,470.25,470.5,285
20141201|2014-05-26 20:00,27,470.75,470.75,470,470,327
20141201|2014-05-26 20:30,27,470,470,468,468,881
20141201|2014-05-26 21:00,27,468,469,468,468.75,184
20141201|2014-05-26 21:30,27,468.75,469,468.25,468.25,66
20141201|2014-05-26 22:00,27,468.5,468.75,468.25,468.75,15
20141201|2014-05-26 22:30,27,468.75,468.75,468.25,468.75,65
20141201|2014-05-26 23:00,27,468.75,469,468.5,468.5,33
20141201|2014-05-26 23:30,27,468.25,469,468.25,469,15
20141201|2014-05-27 00:00,27,469,469,468.5,468.75,44
20141201|2014-05-27 00:30,27,469,469.25,469,469.25,25
20141201|2014-05-27 01:00,27,468.75,469,468,468,62
20141201|2014-05-27 01:30,27,468,469.25,467.5,469.25,569
20141201|2014-05-27 02:00,27,469.25,471.75,469.25,470,404
20141201|2014-05-27 02:30,27,470,470,468.5,469,86
20141201|2014-05-27 03:00,27,469,469.75,469,469.75,55
20141201|2014-05-27 03:30,27,469.75,469.75,468.5,468.75,109
20141201|2014-05-27 04:00,27,468.75,469.5,468.5,468.75,96
20141201|2014-05-27 04:30,27,468.75,469,468.75,469,177
20141201|2014-05-27 05:00,27,469,469,468.5,468.75,86
20141201|2014-05-27 05:30,27,468.75,469,468.75,469,63
20141201|2014-05-27 06:00,27,468.75,468.75,468.75,468.75,39
20141201|2014-05-27 06:30,27,468.5,469,468.5,469,297
20141201|2014-05-27 07:00,27,469,469.75,468.75,469.25,285
20141201|2014-05-27 07:30,27,469,469.25,468.75,469,51
20141201|2014-05-27 08:30,27,468.75,469.75,467.75,469.25,3765
20141201|2014-05-27 09:00,27,469.25,470.75,469,469.5,1831
20141201|2014-05-27 09:30,27,469.5,469.5,466.75,467,2733
20141201|2014-05-27 10:00,27,467,467.25,466,466.75,2832
20141201|2014-05-27 10:30,27,467,467.5,466.25,466.25,1278
20141201|2014-05-27 11:00,27,466.5,467.5,466.25,467.25,1739
20141201|2014-05-27 11:30,27,467.25,468.25,467,468,620
20141201|2014-05-27 12:00,27,468,468,466.5,467,1201
20141201|2014-05-27 12:30,27,467,467,466,466.75,1906
20141201|2014-05-27 13:00,27,466.75,467.25,465.25,466,4430
20141201|2014-05-27 19:00,28,465,465.75,465,465,669
20141201|2014-05-27 19:30,28,465,465,464.5,464.5,157
20141201|2014-05-27 20:00,28,464.75,465,464.5,464.75,55
20141201|2014-05-27 20:30,28,465,465.25,464.75,465,60
20141201|2014-05-27 21:00,28,465.25,465.75,465,465,39
20141201|2014-05-27 21:30,28,465,465,464.75,464.75,33
20141201|2014-05-27 22:00,28,465,465,464.75,464.75,5
20141201|2014-05-27 22:30,28,464.75,465,464.75,464.75,22
20141201|2014-05-27 23:00,28,465,465.25,464.75,464.75,29
20141201|2014-05-27 23:30,28,465,465.25,465,465.25,15
20141201|2014-05-28 00:00,28,465,465,465,465,4
20141201|2014-05-28 00:30,28,465.25,465.25,465,465,3
20141201|2014-05-28 01:00,28,465.25,466,465.25,465.25,62
20141201|2014-05-28 01:30,28,465,465.25,465,465.25,2
20141201|2014-05-28 02:00,28,465.5,466.25,465.5,466.25,69
20141201|2014-05-28 02:30,28,466,466.75,465.75,466.25,177
20141201|2014-05-28 03:00,28,465.75,465.75,465.25,465.25,50
20141201|2014-05-28 03:30,28,465.25,465.25,464.5,465,377
20141201|2014-05-28 04:00,28,465,465,464,464.25,490
20141201|2014-05-28 04:30,28,464.25,464.25,463.75,463.75,62
20141201|2014-05-28 05:00,28,463.75,464,463.5,464,97
20141201|2014-05-28 05:30,28,464,465,463.75,464,353
20141201|2014-05-28 06:00,28,464,464.25,463.5,463.5,81
20141201|2014-05-28 06:30,28,463.75,464.25,463.5,463.75,69
20141201|2014-05-28 07:00,28,464,464.25,463.75,464.25,123
20141201|2014-05-28 07:30,28,464.25,464.25,463.5,464,250
20141201|2014-05-28 08:30,28,465,466,464,465,4525
20141201|2014-05-28 09:00,28,465,468.25,464.5,466.25,5940
20141201|2014-05-28 09:30,28,466,466,464.25,464.5,2532
20141201|2014-05-28 10:00,28,464.75,465.25,463.75,464.75,1296
20141201|2014-05-28 10:30,28,465,465.75,464.5,465.25,904
20141201|2014-05-28 11:00,28,465.5,467.75,465.25,467.75,1273
20141201|2014-05-28 11:30,28,467.75,467.75,466.75,467.5,653
20141201|2014-05-28 12:00,28,467.25,468.25,467.25,468,1537
20141201|2014-05-28 12:30,28,467.75,469.25,467,469,3029
20141201|2014-05-28 13:00,28,469,470,468.75,470,4037
20141201|2014-05-28 19:00,29,469.25,469.75,469,469.5,187
20141201|2014-05-28 19:30,29,469.25,469.75,469,469.75,35
20141201|2014-05-28 20:00,29,469.75,469.75,468.5,469,133
20141201|2014-05-28 20:30,29,468.5,468.75,468.5,468.75,249
20141201|2014-05-28 21:00,29,468.5,468.5,468.5,468.5,43
20141201|2014-05-28 21:30,29,468.75,468.75,468.75,468.75,1
20141201|2014-05-28 22:00,29,468.75,469,468.25,468.75,131
20141201|2014-05-28 22:30,29,468.75,468.75,468.5,468.75,8
20141201|2014-05-28 23:00,29,468.75,469,468.5,468.75,115
20141201|2014-05-28 23:30,29,469,469,468.5,468.5,35
20141201|2014-05-29 00:00,29,468.75,468.75,468.25,468.25,21
20141201|2014-05-29 00:30,29,468.25,468.75,468.25,468.75,21
20141201|2014-05-29 01:00,29,468.75,468.75,468.25,468.25,33
20141201|2014-05-29 01:30,29,468.5,468.5,468,468,28
20141201|2014-05-29 02:00,29,468,468.5,468,468,22
20141201|2014-05-29 02:30,29,468,468.5,467.75,468.5,58
20141201|2014-05-29 03:00,29,468.75,469.25,468.75,469,103
20141201|2014-05-29 03:30,29,469.25,469.25,468.5,468.75,185
20141201|2014-05-29 04:00,29,468.75,468.75,467.75,468.75,191
20141201|2014-05-29 04:30,29,468.5,468.75,468.25,468.5,67
20141201|2014-05-29 05:00,29,468.5,468.5,468.25,468.5,54
20141201|2014-05-29 05:30,29,468.25,468.25,467,468,568
20141201|2014-05-29 06:00,29,468,468.5,467.5,468,205
20141201|2014-05-29 06:30,29,467.75,468,467,467.25,308
20141201|2014-05-29 07:00,29,467.25,467.75,467,467,232
20141201|2014-05-29 07:30,29,467,467.5,467,467.25,86
20141201|2014-05-29 08:30,29,467.75,468,464.5,465.5,4129
20141201|2014-05-29 09:00,29,465.5,467,465.25,466.75,1129
20141201|2014-05-29 09:30,29,466.75,467,464.75,466.25,3342
20141201|2014-05-29 10:00,29,466.25,466.5,465.25,465.75,1671
20141201|2014-05-29 10:30,29,465.75,466,465,465.5,1345
20141201|2014-05-29 11:00,29,465.5,465.75,465,465,443
20141201|2014-05-29 11:30,29,465,465.25,464.5,464.5,534
20141201|2014-05-29 12:00,29,464.75,464.75,463.25,463.75,1471
20141201|2014-05-29 12:30,29,463.5,463.75,462.5,462.75,1688
20141201|2014-05-29 13:00,29,462.5,463.75,462,463.75,4370
20141201|2014-05-29 19:00,30,463,465.5,462.25,464.75,410
20141201|2014-05-29 19:30,30,464.75,464.75,464.25,464.5,32
20141201|2014-05-29 20:00,30,465,465,464,464.5,144
20141201|2014-05-29 20:30,30,464.25,464.5,464,464,38
20141201|2014-05-29 21:00,30,464,464.25,464,464.25,10
20141201|2014-05-29 21:30,30,464,464.25,464,464.25,38
20141201|2014-05-29 22:00,30,464,464,463.75,464,22
20141201|2014-05-29 23:00,30,464,464,464,464,6
20141201|2014-05-29 23:30,30,464,464,464,464,2
20141201|2014-05-30 00:00,30,464.25,464.5,464.25,464.5,37
20141201|2014-05-30 00:30,30,464.75,464.75,464.25,464.25,35
20141201|2014-05-30 01:00,30,464.25,464.25,464,464.25,14
20141201|2014-05-30 01:30,30,463.75,464,463.75,463.75,40
20141201|2014-05-30 02:00,30,464,464,463.5,463.5,38
20141201|2014-05-30 02:30,30,463.5,463.5,463,463,204
20141201|2014-05-30 03:00,30,463,463,461.75,462,467
20141201|2014-05-30 03:30,30,462.25,462.5,462,462,114
20141201|2014-05-30 04:00,30,461.75,462,461.5,461.75,94
20141201|2014-05-30 04:30,30,461.5,462,461.5,461.75,94
20141201|2014-05-30 05:00,30,461.75,461.75,461,461,387
20141201|2014-05-30 05:30,30,461,461.75,461,461.5,165
20141201|2014-05-30 06:00,30,461.75,462,461.5,461.5,23
20141201|2014-05-30 06:30,30,461.5,461.75,461.5,461.75,38
20141201|2014-05-30 07:00,30,461.75,462.25,461.25,462,554
20141201|2014-05-30 07:30,30,462.25,464.25,462.25,463.5,969
20141201|2014-05-30 08:30,30,463.25,465,461.5,462.5,3736
20141201|2014-05-30 09:00,30,462.25,463.25,461.75,463,1323
20141201|2014-05-30 09:30,30,463,463,461,461.5,2532
20141201|2014-05-30 10:00,30,461.5,461.5,460.25,461.5,2862
20141201|2014-05-30 10:30,30,461.5,461.5,460.25,460.5,1438
20141201|2014-05-30 11:00,30,460.5,461,460.25,460.5,1045
20141201|2014-05-30 11:30,30,460.25,461,458.25,458.75,3770
20141201|2014-05-30 12:00,30,458.75,458.75,458,458.25,1950
20141201|2014-05-30 12:30,30,458.25,459.25,458,459,1704
20141201|2014-05-30 13:00,30,459.25,459.5,456.75,456.75,5918
20141201|2014-06-01 19:00,2,455.5,456.75,454.5,454.5,2416
20141201|2014-06-01 19:30,2,454.5,455,453.75,455,569
20141201|2014-06-01 20:00,2,454.75,454.75,454.25,454.75,20
20141201|2014-06-01 20:30,2,454.5,455,454,454,69
20141201|2014-06-01 21:00,2,454,454.25,453.5,453.5,188
20141201|2014-06-01 21:30,2,453.5,454,453.5,454,73
20141201|2014-06-01 22:00,2,454,454,453.75,454,33
20141201|2014-06-01 22:30,2,454,454.75,453.75,454,171
20141201|2014-06-01 23:00,2,453.75,454,453.25,453.75,162
20141201|2014-06-01 23:30,2,453.75,454,453.5,453.75,16
20141201|2014-06-02 00:00,2,453.75,453.75,453.5,453.75,16
20141201|2014-06-02 00:30,2,453.5,454,453.5,453.75,10
20141201|2014-06-02 01:00,2,453.75,453.75,453,453.5,159
20141201|2014-06-02 02:00,2,453.5,453.5,453.25,453.25,136
20141201|2014-06-02 02:30,2,453.25,453.5,453,453.25,93
20141201|2014-06-02 03:00,2,453.25,453.5,453.25,453.5,28
20141201|2014-06-02 03:30,2,453.5,455,453.5,454.5,107
20141201|2014-06-02 04:00,2,454.25,454.5,454,454.5,197
20141201|2014-06-02 04:30,2,454,454.5,454,454.25,66
20141201|2014-06-02 05:00,2,454.5,455,454.5,455,32
20141201|2014-06-02 05:30,2,455,455.75,455,455.5,237
20141201|2014-06-02 06:00,2,455.5,455.5,454.75,454.75,133
20141201|2014-06-02 06:30,2,454.75,454.75,453.75,453.75,112
20141201|2014-06-02 07:00,2,454,454,453.5,453.75,154
20141201|2014-06-02 07:30,2,454,454.25,453.5,453.75,349
20141201|2014-06-02 08:30,2,454.5,455,451.5,452.25,6888
20141201|2014-06-02 09:00,2,452,453.5,452,453.25,2495
20141201|2014-06-02 09:30,2,453,454.75,452.5,454.25,2951
20141201|2014-06-02 10:00,2,454.25,455.75,454.25,454.75,2862
20141201|2014-06-02 10:30,2,455,457.5,454.5,457.25,4774
20141201|2014-06-02 11:00,2,457.5,459.5,457.25,458.75,3603
20141201|2014-06-02 11:30,2,458.5,458.75,457.75,458,1324
20141201|2014-06-02 12:00,2,458,459,457.25,458.75,2132
20141201|2014-06-02 12:30,2,459,460,458,458.25,2712
20141201|2014-06-02 13:00,2,458.25,459.5,456.25,458.25,4989
20141201|2014-06-02 19:00,3,455.5,456,454.75,455.25,734
20141201|2014-06-02 19:30,3,455.5,456.5,455.5,456.5,106
20141201|2014-06-02 20:00,3,456.5,457,456.25,456.75,234
20141201|2014-06-02 20:30,3,456.75,456.75,456.5,456.5,15
20141201|2014-06-02 21:00,3,456.5,456.75,456.5,456.5,29
20141201|2014-06-02 21:30,3,456.5,456.75,456.5,456.75,10
20141201|2014-06-02 22:00,3,457,457,456.75,456.75,52
20141201|2014-06-02 22:30,3,456.75,458.25,456.75,458.25,227
20141201|2014-06-02 23:00,3,458,458,457.25,457.5,68
20141201|2014-06-02 23:30,3,457.5,457.5,457.25,457.5,5
20141201|2014-06-03 00:00,3,457.5,457.5,457.25,457.25,10
20141201|2014-06-03 00:30,3,457.25,457.25,457.25,457.25,1
20141201|2014-06-03 01:00,3,457.25,457.25,457.25,457.25,14
20141201|2014-06-03 01:30,3,457,457,456.75,456.75,5
20141201|2014-06-03 02:00,3,457,457,455.25,455.25,130
20141201|2014-06-03 02:30,3,455.25,455.25,455,455,141
20141201|2014-06-03 03:00,3,455.25,455.5,455.25,455.25,196
20141201|2014-06-03 03:30,3,455.25,455.5,454.25,454.5,456
20141201|2014-06-03 04:00,3,454.5,455.25,454.5,455,106
20141201|2014-06-03 04:30,3,455,455,454.75,454.75,83
20141201|2014-06-03 05:00,3,455,455.25,454.75,455.25,152
20141201|2014-06-03 05:30,3,455.25,455.5,455,455,139
20141201|2014-06-03 06:00,3,455,455,454.25,454.75,256
20141201|2014-06-03 06:30,3,454.75,454.75,454.5,454.75,252
20141201|2014-06-03 07:00,3,455,455,454.5,454.5,316
20141201|2014-06-03 07:30,3,454.5,455,454.5,454.75,221
20141201|2014-06-03 08:30,3,454.5,456.25,454.25,454.75,3882
20141201|2014-06-03 09:00,3,454.75,456.75,454.75,456.75,2391
20141201|2014-06-03 09:30,3,456.75,456.75,455.25,455.25,1798
20141201|2014-06-03 10:00,3,455.5,455.5,453.75,453.75,2562
20141201|2014-06-03 10:30,3,454,454,452.5,453.25,2875
20141201|2014-06-03 11:00,3,453.25,454,452.75,453.25,2388
20141201|2014-06-03 11:30,3,453.25,454.25,453,453.75,2192
20141201|2014-06-03 12:00,3,453.75,454,452.5,452.75,1849
20141201|2014-06-03 12:30,3,452.5,453.25,452.5,453.25,1466
20141201|2014-06-03 13:00,3,453,454.5,453,453.25,3069
20141201|2014-06-03 19:00,4,454,454.25,453,453.5,592
20141201|2014-06-03 19:30,4,453.75,453.75,453.25,453.5,132
20141201|2014-06-03 20:00,4,453.5,454,453.25,454,142
20141201|2014-06-03 20:30,4,454,455,454,454.5,255
20141201|2014-06-03 21:00,4,454.5,455,454.5,455,58
20141201|2014-06-03 21:30,4,455,455,453.75,453.75,51
20141201|2014-06-03 22:00,4,454,454.25,454,454,19
20141201|2014-06-03 22:30,4,454,454.75,454,454.75,58
20141201|2014-06-03 23:00,4,454.75,454.75,454.25,454.5,9
20141201|2014-06-03 23:30,4,454.25,454.75,454.25,454.75,26
20141201|2014-06-04 00:00,4,454.75,455,454.75,455,14
20141201|2014-06-04 00:30,4,454.75,454.75,454.5,454.5,10
20141201|2014-06-04 01:00,4,454.5,454.5,454.25,454.25,10
20141201|2014-06-04 01:30,4,454,454.25,454,454.25,6
20141201|2014-06-04 02:30,4,454,454.5,453.5,454.5,214
20141201|2014-06-04 03:00,4,455,455,454.25,454.75,79
20141201|2014-06-04 03:30,4,455,455.5,454.75,455.5,12
20141201|2014-06-04 04:00,4,455.5,456.25,455.5,456,214
20141201|2014-06-04 04:30,4,456.25,456.25,456,456.25,57
20141201|2014-06-04 05:00,4,456,456,455.5,456,24
20141201|2014-06-04 05:30,4,456.25,456.5,456,456.25,195
20141201|2014-06-04 06:00,4,456,456.75,456,456.25,98
20141201|2014-06-04 06:30,4,456.25,456.5,456,456,74
20141201|2014-06-04 07:00,4,456.25,456.25,456,456,208
20141201|2014-06-04 07:30,4,456,456,455.75,455.75,238
20141201|2014-06-04 08:30,4,455.75,456,450.5,451.75,7882
20141201|2014-06-04 09:00,4,451.75,453.25,451,452.5,2535
20141201|2014-06-04 09:30,4,452.75,454,451.5,451.75,3108
20141201|2014-06-04 10:00,4,451.75,454,451.5,453.25,2555
20141201|2014-06-04 10:30,4,453.5,454.25,452.5,452.5,972
20141201|2014-06-04 11:00,4,452.5,453,451.25,451.75,2085
20141201|2014-06-04 11:30,4,451.75,452.75,451.5,452.5,1417
20141201|2014-06-04 12:00,4,452.75,453.25,452.25,453,763
20141201|2014-06-04 12:30,4,453,453.25,452.25,452.75,1322
20141201|2014-06-04 13:00,4,452.75,454.25,451.25,454,3835
20141201|2014-06-04 19:00,5,453,454,453,453.5,582
20141201|2014-06-04 19:30,5,453.5,453.5,453.25,453.25,22
20141201|2014-06-04 20:00,5,453.5,453.75,453.25,453.25,76
20141201|2014-06-04 20:30,5,453.25,454,453.25,453.5,83
20141201|2014-06-04 21:00,5,453.5,453.5,451.75,452,306
20141201|2014-06-04 21:30,5,452,452.25,451,451.5,298
20141201|2014-06-04 22:00,5,451.25,451.5,451,451.25,77
20141201|2014-06-04 22:30,5,451.5,451.5,451,451.5,38
20141201|2014-06-04 23:00,5,451.5,451.5,451,451.25,25
20141201|2014-06-04 23:30,5,451.25,451.5,451.25,451.5,6
20141201|2014-06-05 00:00,5,451.5,451.5,451.25,451.25,29
20141201|2014-06-05 00:30,5,451.25,451.5,451,451,21
20141201|2014-06-05 01:00,5,451,451.5,451,451.25,94
20141201|2014-06-05 01:30,5,451.25,451.5,451,451,190
20141201|2014-06-05 02:00,5,450.75,451.75,450.75,450.75,136
20141201|2014-06-05 02:30,5,451,451.5,450.75,451.5,311
20141201|2014-06-05 03:00,5,451.5,451.75,451.5,451.5,90
20141201|2014-06-05 03:30,5,451.5,452,451.5,451.75,60
20141201|2014-06-05 04:00,5,451.75,451.75,451.5,451.5,128
20141201|2014-06-05 04:30,5,451.5,451.5,451.25,451.25,138
20141201|2014-06-05 05:00,5,451.5,452,451.5,451.75,212
20141201|2014-06-05 05:30,5,452,452.25,451.25,451.25,285
20141201|2014-06-05 06:00,5,451.25,451.75,451.25,451.5,158
20141201|2014-06-05 06:30,5,451.5,451.75,450.75,451,499
20141201|2014-06-05 07:00,5,451,451.5,451,451.5,145
20141201|2014-06-05 07:30,5,451.5,452,450.75,450.75,600
20141201|2014-06-05 08:30,5,451,451.75,448.5,449.5,7839
20141201|2014-06-05 09:00,5,449.25,450,448.5,449,2306
20141201|2014-06-05 09:30,5,449,449.5,447.75,448.5,3518
20141201|2014-06-05 10:00,5,448.5,448.75,448.25,448.75,1299
20141201|2014-06-05 10:30,5,448.75,448.75,447,447.5,2116
20141201|2014-06-05 11:00,5,447.5,447.75,447,447,1262
20141201|2014-06-05 11:30,5,447.25,447.5,446.25,446.75,2056
20141201|2014-06-05 12:00,5,446.5,447.25,445.75,446.75,2595
20141201|2014-06-05 12:30,5,446.75,448,446.75,448,1631
20141201|2014-06-05 13:00,5,447.5,448.25,446.75,447.75,3230
20141201|2014-06-05 19:00,6,447.25,447.75,446.25,446.5,528
20141201|2014-06-05 19:30,6,447,447,446.5,446.5,28
20141201|2014-06-05 20:00,6,446.75,446.75,446,446,191
20141201|2014-06-05 20:30,6,446,446,445.75,446,80
20141201|2014-06-05 21:00,6,445.75,446,445.25,445.25,144
20141201|2014-06-05 21:30,6,445.25,446,445.25,445.75,21
20141201|2014-06-05 22:00,6,445.75,445.75,445.25,445.25,48
20141201|2014-06-05 22:30,6,445.25,445.75,445.25,445.75,16
20141201|2014-06-05 23:00,6,445.75,445.75,445.5,445.5,18
20141201|2014-06-05 23:30,6,445.75,445.75,445.75,445.75,8
20141201|2014-06-06 00:00,6,445.75,445.75,445.75,445.75,11
20141201|2014-06-06 00:30,6,445.75,445.75,445.25,445.5,40
20141201|2014-06-06 01:00,6,445.75,445.75,445.75,445.75,1
20141201|2014-06-06 01:30,6,445.5,445.75,445.5,445.75,15
20141201|2014-06-06 02:00,6,445.5,446.5,445.25,446.5,170
20141201|2014-06-06 02:30,6,446.25,446.75,446,446.75,86
20141201|2014-06-06 03:00,6,446.25,446.75,445.5,445.75,99
20141201|2014-06-06 03:30,6,445.5,446.5,445.25,446,160
20141201|2014-06-06 04:00,6,446.25,446.5,446,446.25,39
20141201|2014-06-06 04:30,6,446.25,447,446,446.75,66
20141201|2014-06-06 05:00,6,447,447.25,446.75,447.25,218
20141201|2014-06-06 05:30,6,447.25,447.75,446.75,447.5,207
20141201|2014-06-06 06:00,6,447.5,448,447.25,448,76
20141201|2014-06-06 06:30,6,447.75,448.25,447.25,447.25,275
20141201|2014-06-06 07:00,6,447.25,448,446.75,448,326
20141201|2014-06-06 07:30,6,448,448.5,448,448.5,96
20141201|2014-06-06 08:30,6,448,453.5,447.5,453.25,8708
20141201|2014-06-06 09:00,6,453.25,453.75,452.5,453,2945
20141201|2014-06-06 09:30,6,453,455,451.25,452.25,5118
20141201|2014-06-06 10:00,6,452.25,453,450.75,450.75,2411
20141201|2014-06-06 10:30,6,451,451.5,450.75,451,1536
20141201|2014-06-06 11:00,6,451,454.5,450.75,454.5,3672
20141201|2014-06-06 11:30,6,454.5,456,453.5,455,3043
20141201|2014-06-06 12:00,6,455,456,454.5,456,1280
20141201|2014-06-06 12:30,6,456,456.75,454,454.75,3124
20141201|2014-06-06 13:00,6,454.75,458.75,454.5,457,5854
20141201|2014-06-08 19:00,9,456,456,449.75,452.25,3419
20141201|2014-06-08 19:30,9,452.25,452.75,452.25,452.75,363
20141201|2014-06-08 20:00,9,452.75,453.5,452.5,453.25,457
20141201|2014-06-08 20:30,9,453.25,453.5,453.25,453.25,53
20141201|2014-06-08 21:00,9,453.25,453.25,452.75,453,65
20141201|2014-06-08 21:30,9,453,453,452.75,453,121
20141201|2014-06-08 22:00,9,453.25,453.5,453,453.5,36
20141201|2014-06-08 22:30,9,453.5,453.75,452.5,453,174
20141201|2014-06-08 23:00,9,453,453,453,453,63
20141201|2014-06-08 23:30,9,453,453.25,453,453.25,39
20141201|2014-06-09 00:00,9,453,453,452,452.5,276
20141201|2014-06-09 00:30,9,452.5,453.5,452.5,453.25,12
20141201|2014-06-09 01:00,9,452.5,453.25,451.75,452.75,198
20141201|2014-06-09 01:30,9,452.75,453.5,452.75,453.25,43
20141201|2014-06-09 02:00,9,453,453,452.25,452.75,42
20141201|2014-06-09 02:30,9,452,452,451,451.25,209
20141201|2014-06-09 03:00,9,451.25,452,451,452,102
20141201|2014-06-09 03:30,9,452.25,452.75,452,452,149
20141201|2014-06-09 04:00,9,452.75,453,451.5,452,62
20141201|2014-06-09 04:30,9,452.25,452.25,451,451,125
20141201|2014-06-09 05:00,9,451.25,451.25,450.75,451.25,245
20141201|2014-06-09 05:30,9,451,452,450.75,452,269
20141201|2014-06-09 06:00,9,452,452.5,452,452,51
20141201|2014-06-09 06:30,9,452,452,451.5,451.5,75
20141201|2014-06-09 07:00,9,451.5,451.5,450.25,450.75,451
20141201|2014-06-09 07:30,9,450.75,451.75,450.75,451.25,188
20141201|2014-06-09 08:30,9,451,451.5,447.75,448,5129
20141201|2014-06-09 09:00,9,448,448.25,445,446.75,6714
20141201|2014-06-09 09:30,9,446.5,447.75,445.75,447.5,2985
20141201|2014-06-09 10:00,9,447.5,447.75,446.5,446.5,1563
20141201|2014-06-09 10:30,9,446.75,447,446,446.75,1000
20141201|2014-06-09 11:00,9,446.75,448,446.5,447.75,2423
20141201|2014-06-09 11:30,9,448,450.5,447.75,448.75,4854
20141201|2014-06-09 12:00,9,448.75,448.75,446.5,447.5,2777
20141201|2014-06-09 12:30,9,447.5,448,446.5,447.5,1863
20141201|2014-06-09 13:00,9,447.5,451,447.25,450.5,2995
20141201|2014-06-09 19:00,10,449.5,450,447.5,448.25,363
20141201|2014-06-09 19:30,10,448.5,449.25,448.25,449,35
20141201|2014-06-09 20:00,10,449,449,447.75,448.75,35
20141201|2014-06-09 20:30,10,448.25,448.75,447.5,448,155
20141201|2014-06-09 21:00,10,448,449,447.75,448.25,37
20141201|2014-06-09 21:30,10,448.25,448.75,447.75,448,60
20141201|2014-06-09 22:00,10,447.75,448.25,447.75,448,101
20141201|2014-06-09 22:30,10,448,448.75,447.5,448.5,109
20141201|2014-06-09 23:00,10,448.25,448.75,448.25,448.75,35
20141201|2014-06-09 23:30,10,449,449.25,448.75,449.25,39
20141201|2014-06-10 00:00,10,449.25,449.75,449.25,449.5,134
20141201|2014-06-10 00:30,10,449.5,449.75,449.25,449.5,95
20141201|2014-06-10 01:00,10,449.25,449.75,449.25,449.5,84
20141201|2014-06-10 01:30,10,449.25,449.5,447.5,447.5,182
20141201|2014-06-10 02:00,10,447.75,448.75,447.5,448.75,158
20141201|2014-06-10 02:30,10,448.75,448.75,447,447.25,329
20141201|2014-06-10 03:00,10,447.5,450,447,449.25,301
20141201|2014-06-10 03:30,10,449.25,449.25,448.75,449,46
20141201|2014-06-10 04:00,10,449,449.75,449,449.5,124
20141201|2014-06-10 04:30,10,449.25,449.75,449,449.75,229
20141201|2014-06-10 05:00,10,449.75,450.25,449.5,449.5,121
20141201|2014-06-10 05:30,10,449.5,449.75,449.5,449.75,17
20141201|2014-06-10 06:00,10,450,452.5,450,452.25,884
20141201|2014-06-10 06:30,10,452.25,452.5,450.75,451,309
20141201|2014-06-10 07:00,10,450.5,451,450,450,425
20141201|2014-06-10 07:30,10,450,450,449.5,449.75,259
20141201|2014-06-10 08:30,10,449.75,450.5,447.25,447.75,3415
20141201|2014-06-10 09:00,10,448,448,446,447.25,4061
20141201|2014-06-10 09:30,10,447.25,448.5,446,447,3659
20141201|2014-06-10 10:00,10,447,448.75,446.5,448,2164
20141201|2014-06-10 10:30,10,448,448,446.5,446.75,1614
20141201|2014-06-10 11:00,10,446.75,447.25,444.25,444.5,5678
20141201|2014-06-10 11:30,10,444.5,445.5,444.5,445.25,1409
20141201|2014-06-10 12:00,10,445.25,446,445,445.75,818
20141201|2014-06-10 12:30,10,445.75,446.5,445.75,446.25,1411
20141201|2014-06-10 13:00,10,446.5,446.75,444.5,444.75,4608
20141201|2014-06-10 19:00,11,445,446.5,445,446.25,499
20141201|2014-06-10 19:30,11,446.25,446.75,445.75,445.75,118
20141201|2014-06-10 20:00,11,446,446,445.75,446,13
20141201|2014-06-10 20:30,11,446,446.25,445.75,445.75,76
20141201|2014-06-10 21:00,11,446,446,445.5,445.75,16
20141201|2014-06-10 21:30,11,445.5,445.75,445.5,445.5,31
20141201|2014-06-10 22:00,11,445.75,446,445.75,446,7
20141201|2014-06-10 22:30,11,445.75,446,445.75,445.75,66
20141201|2014-06-10 23:00,11,446,446.25,445.75,446.25,18
20141201|2014-06-10 23:30,11,446.25,446.25,445.75,446,15
20141201|2014-06-11 00:00,11,446,446,446,446,2
20141201|2014-06-11 00:30,11,446,446.25,445.5,445.75,55
20141201|2014-06-11 01:00,11,445.75,446,445.5,445.75,18
20141201|2014-06-11 01:30,11,445.5,446.25,445.5,446.25,17
20141201|2014-06-11 02:00,11,446.25,446.25,445.75,446.25,17
20141201|2014-06-11 02:30,11,446,447,446,447,333
20141201|2014-06-11 03:00,11,446.75,447,446,446,219
20141201|2014-06-11 03:30,11,446.25,446.5,445.75,446.25,108
20141201|2014-06-11 04:00,11,446.25,446.25,446,446.25,55
20141201|2014-06-11 04:30,11,446,446.25,445.5,445.75,137
20141201|2014-06-11 05:00,11,445.75,446,445.5,445.75,180
20141201|2014-06-11 05:30,11,445.75,446.75,445.5,446.25,290
20141201|2014-06-11 06:00,11,446.75,446.75,445.75,446.25,132
20141201|2014-06-11 06:30,11,446.25,446.25,445.25,445.75,90
20141201|2014-06-11 07:00,11,445.5,446.75,445.5,446.25,112
20141201|2014-06-11 07:30,11,446.25,446.5,445.75,445.75,62
20141201|2014-06-11 08:30,11,446.25,447,445.75,447,2970
20141201|2014-06-11 09:00,11,447,447.5,446.5,447,2183
20141201|2014-06-11 09:30,11,447.25,448,446.75,447.5,2608
20141201|2014-06-11 10:00,11,447.75,448.5,446.25,447.25,4682
20141201|2014-06-11 10:30,11,447.25,447.25,446.5,447,2948
20141201|2014-06-11 11:00,11,447,447,440,441.5,13348
20141201|2014-06-11 11:30,11,441.75,441.75,440,440.75,5688
20141201|2014-06-11 12:00,11,440.25,441.25,440.25,441,2611
20141201|2014-06-11 12:30,11,441,441.25,439,440,4609
20141201|2014-06-11 13:00,11,440,442.5,440,442.25,3457
20141201|2014-06-11 19:00,12,441,441.5,440.75,441.25,269
20141201|2014-06-11 19:30,12,441.25,441.25,440.75,440.75,117
20141201|2014-06-11 20:00,12,440.75,441,440.5,440.75,128
20141201|2014-06-11 20:30,12,441,441,440.5,440.5,51
20141201|2014-06-11 21:00,12,440.75,441,440.75,440.75,59
20141201|2014-06-11 21:30,12,441,441,441,441,38
20141201|2014-06-11 22:00,12,441,441,440.75,440.75,16
20141201|2014-06-11 22:30,12,440.75,441,440.5,440.75,27
20141201|2014-06-11 23:00,12,440.75,441,440.75,441,28
20141201|2014-06-11 23:30,12,441,441.25,441,441.25,7
20141201|2014-06-12 00:30,12,441,441,441,441,33
20141201|2014-06-12 01:00,12,441.25,441.25,441,441.25,5
20141201|2014-06-12 01:30,12,441.25,441.25,441,441,20
20141201|2014-06-12 02:00,12,441,441.5,441,441.25,35
20141201|2014-06-12 02:30,12,441.25,441.5,441.25,441.5,100
20141201|2014-06-12 03:00,12,441.5,441.75,441.25,441.5,47
20141201|2014-06-12 03:30,12,441.75,442.75,441.75,442.25,501
20141201|2014-06-12 04:00,12,442.5,442.75,442.25,442.5,22
20141201|2014-06-12 04:30,12,442.75,443,442.5,443,86
20141201|2014-06-12 05:00,12,443,443.5,443,443,61
20141201|2014-06-12 05:30,12,443,443,441.25,441.75,144
20141201|2014-06-12 06:00,12,441.75,442,441.5,441.75,30
20141201|2014-06-12 06:30,12,441.75,442.75,441.25,441.25,172
20141201|2014-06-12 07:00,12,441.25,442,441.25,441.5,376
20141201|2014-06-12 07:30,12,442,442,441.5,441.5,328
20141201|2014-06-12 08:30,12,441.5,443.5,441.5,442.75,3148
20141201|2014-06-12 09:00,12,442.5,443,439.5,439.75,3411
20141201|2014-06-12 09:30,12,439.75,440.5,438.75,440,3085
20141201|2014-06-12 10:00,12,440,440.25,439.25,440.25,2070
20141201|2014-06-12 10:30,12,440.25,440.25,439.75,440.25,1519
20141201|2014-06-12 11:00,12,440.25,442,440,441.75,1619
20141201|2014-06-12 11:30,12,441.75,443.25,441.25,443,1669
20141201|2014-06-12 12:00,12,442.75,443.25,440.75,442.75,2480
20141201|2014-06-12 12:30,12,442.75,442.75,440.25,441,1404
20141201|2014-06-12 13:00,12,441,444.75,440.5,444.5,4035
20141201|2014-06-12 19:00,13,443.5,444,443.25,443.5,275
20141201|2014-06-12 19:30,13,443.5,443.5,443,443,69
20141201|2014-06-12 20:00,13,443,445,443,445,293
20141201|2014-06-12 20:30,13,445,446,444.5,445,365
20141201|2014-06-12 21:00,13,444.75,445.25,444.75,445.25,10
20141201|2014-06-12 21:30,13,445,445.25,445,445.25,24
20141201|2014-06-12 22:00,13,445,445.75,445,445.75,13
20141201|2014-06-12 22:30,13,445.25,445.25,444.75,445,25
20141201|2014-06-12 23:00,13,445.25,445.75,445.25,445.75,13
20141201|2014-06-12 23:30,13,445.5,445.5,445.5,445.5,1
20141201|2014-06-13 00:00,13,445.5,445.75,445.5,445.75,3
20141201|2014-06-13 00:30,13,445.75,445.75,445.5,445.5,2
20141201|2014-06-13 01:00,13,445.75,445.75,445.5,445.75,39
20141201|2014-06-13 01:30,13,445.75,445.75,445.5,445.5,12
20141201|2014-06-13 02:00,13,445.5,446.25,445.5,445.75,68
20141201|2014-06-13 02:30,13,446,446.25,445.75,446.25,195
20141201|2014-06-13 03:00,13,446.25,446.75,446.25,446.25,43
20141201|2014-06-13 03:30,13,446.25,446.75,446.25,446.5,169
20141201|2014-06-13 04:00,13,446.5,447.75,446.5,447.5,368
20141201|2014-06-13 04:30,13,447.5,447.75,447.5,447.5,124
20141201|2014-06-13 05:00,13,447.75,448,447.5,447.75,137
20141201|2014-06-13 05:30,13,447.75,448,447.25,447.25,119
20141201|2014-06-13 06:00,13,447.5,448.25,447.25,447.25,882
20141201|2014-06-13 06:30,13,447,447.5,446.75,446.75,198
20141201|2014-06-13 07:00,13,446.75,446.75,446.25,446.25,263
20141201|2014-06-13 07:30,13,446.25,447,446.25,446.75,112
20141201|2014-06-13 08:30,13,446.5,448.25,445.25,446.75,9109
20141201|2014-06-13 09:00,13,446.75,448.25,446.25,447.5,3525
20141201|2014-06-13 09:30,13,447.5,448.5,447.25,448.5,4480
20141201|2014-06-13 10:00,13,448.5,449.75,448.5,449.75,4347
20141201|2014-06-13 10:30,13,449.5,449.75,448.5,448.5,1970
20141201|2014-06-13 11:00,13,448.75,449,445.5,446.25,2829
20141201|2014-06-13 11:30,13,446.25,446.25,444.5,444.75,2848
20141201|2014-06-13 12:00,13,444.75,446.75,444.75,446.5,1651
20141201|2014-06-13 12:30,13,446.5,446.5,445,445.5,1671
20141201|2014-06-13 13:00,13,445.5,447.5,444.75,447.25,4416
20141201|2014-06-15 19:00,16,444,445.75,443.5,445,1596
20141201|2014-06-15 19:30,16,444.75,445.75,444.75,445.25,393
20141201|2014-06-15 20:00,16,445,446,445,445.75,152
20141201|2014-06-15 20:30,16,446,446,445.75,446,30
20141201|2014-06-15 21:00,16,446,446,445.75,445.75,58
20141201|2014-06-15 21:30,16,445.75,446.75,445.75,446.75,51
20141201|2014-06-15 22:00,16,447,447,446.75,447,42
20141201|2014-06-15 22:30,16,447.25,447.25,447,447,8
20141201|2014-06-15 23:00,16,447.25,447.25,446.75,446.75,7
20141201|2014-06-15 23:30,16,446.5,446.5,446.5,446.5,2
20141201|2014-06-16 00:00,16,446.5,446.5,446.5,446.5,2
20141201|2014-06-16 00:30,16,446.75,446.75,446.75,446.75,1
20141201|2014-06-16 01:00,16,447,447,447,447,2
20141201|2014-06-16 01:30,16,447.25,447.75,447.25,447.5,43
20141201|2014-06-16 02:00,16,447.75,447.75,447.25,447.5,59
20141201|2014-06-16 02:30,16,448,448,447.5,447.75,51
20141201|2014-06-16 03:00,16,448,448.75,447.75,448.75,81
20141201|2014-06-16 03:30,16,448.75,448.75,448.5,448.75,10
20141201|2014-06-16 04:00,16,448.75,449.25,448.5,449.25,61
20141201|2014-06-16 04:30,16,449.25,449.25,448.5,448.5,68
20141201|2014-06-16 05:00,16,448.5,448.75,448.5,448.75,177
20141201|2014-06-16 05:30,16,449,449,448.75,448.75,284
20141201|2014-06-16 06:00,16,448.75,449,448.25,448.25,458
20141201|2014-06-16 06:30,16,448.5,448.5,448.25,448.25,143
20141201|2014-06-16 07:00,16,448.25,448.5,446.75,446.75,298
20141201|2014-06-16 07:30,16,446.75,448,446.75,448,351
20141201|2014-06-16 08:30,16,448.5,449,443.5,443.75,5659
20141201|2014-06-16 09:00,16,443.5,444.25,441.5,442.5,3899
20141201|2014-06-16 09:30,16,442.25,443.5,441.25,442.25,4337
20141201|2014-06-16 10:00,16,442.25,443.5,442,443.25,2040
20141201|2014-06-16 10:30,16,443.25,443.5,442.25,442.5,1321
20141201|2014-06-16 11:00,16,442.5,443,442.25,442.25,1200
20141201|2014-06-16 11:30,16,442.25,442.75,442,442.25,1633
20141201|2014-06-16 12:00,16,442.5,443,441.75,441.75,1950
20141201|2014-06-16 12:30,16,441.75,442.75,441.5,442,2233
20141201|2014-06-16 13:00,16,442,442.75,441.5,442.25,2698
20141201|2014-06-16 19:00,17,442,442.5,440.75,441,686
20141201|2014-06-16 19:30,17,441,441,440.75,441,204
20141201|2014-06-16 20:00,17,441.25,442.25,441,442,310
20141201|2014-06-16 20:30,17,441.5,442.25,441,442,55
20141201|2014-06-16 21:00,17,442,442,441.75,441.75,34
20141201|2014-06-16 21:30,17,441.75,442.25,441.75,442,27
20141201|2014-06-16 22:00,17,442,442.25,441.5,441.5,71
20141201|2014-06-16 22:30,17,441.75,442,441.75,441.75,32
20141201|2014-06-16 23:00,17,442,442.25,442,442,4
20141201|2014-06-16 23:30,17,442,442.5,441.75,442.25,67
20141201|2014-06-17 00:00,17,442.25,442.5,442.25,442.5,16
20141201|2014-06-17 00:30,17,442.25,442.5,442.25,442.5,20
20141201|2014-06-17 01:00,17,442.5,442.5,442.5,442.5,5
20141201|2014-06-17 01:30,17,442.75,443,442.75,443,6
20141201|2014-06-17 02:00,17,443,443,442.5,442.5,7
20141201|2014-06-17 02:30,17,442.75,442.75,442.5,442.75,27
20141201|2014-06-17 03:00,17,442.75,442.75,442.25,442.25,26
20141201|2014-06-17 03:30,17,442.5,442.75,441.5,441.75,224
20141201|2014-06-17 04:00,17,441.75,441.75,441,441.5,327
20141201|2014-06-17 04:30,17,441.25,441.25,440.75,441,465
20141201|2014-06-17 05:00,17,441,441.25,440.75,441.25,64
20141201|2014-06-17 05:30,17,441,441.25,441,441,203
20141201|2014-06-17 06:00,17,441.25,441.5,441.25,441.25,65
20141201|2014-06-17 06:30,17,441.25,441.25,440.25,440.75,756
20141201|2014-06-17 07:00,17,440.5,440.75,440,440.5,742
20141201|2014-06-17 07:30,17,440.5,441,440,441,303
20141201|2014-06-17 08:30,17,440.5,441,436.25,437.25,11307
20141201|2014-06-17 09:00,17,437.25,439.25,437,438.25,4503
20141201|2014-06-17 09:30,17,438.25,439.5,437.75,439.25,5065
20141201|2014-06-17 10:00,17,439.25,439.25,437.25,437.75,3277
20141201|2014-06-17 10:30,17,437.75,439,437.25,438.5,2153
20141201|2014-06-17 11:00,17,438.5,439,437.25,438.75,3015
20141201|2014-06-17 11:30,17,438.75,439.5,438,439.25,2547
20141201|2014-06-17 12:00,17,439.25,440.25,439,439.25,2469
20141201|2014-06-17 12:30,17,439.25,440.75,438.75,440.5,2549
20141201|2014-06-17 13:00,17,440.5,441.25,438.75,440,3406
20141201|2014-06-17 19:00,18,439.25,441,439,441,324
20141201|2014-06-17 19:30,18,440.75,440.75,440.75,440.75,19
20141201|2014-06-17 20:00,18,440.5,441,440.5,440.75,58
20141201|2014-06-17 20:30,18,440.75,440.75,440.5,440.75,21
20141201|2014-06-17 21:00,18,440.75,440.75,440.5,440.5,21
20141201|2014-06-17 21:30,18,440.25,440.5,440.25,440.25,14
20141201|2014-06-17 22:00,18,440.5,440.5,440,440,21
20141201|2014-06-17 22:30,18,440.25,440.25,439.5,439.5,70
20141201|2014-06-17 23:00,18,439.75,440,439.75,439.75,19
20141201|2014-06-17 23:30,18,440,440,439.75,439.75,3
20141201|2014-06-18 00:00,18,439.75,440,439.75,440,20
20141201|2014-06-18 00:30,18,440,440.75,440,440.75,50
20141201|2014-06-18 01:00,18,440.75,440.75,440.5,440.5,24
20141201|2014-06-18 01:30,18,440.75,440.75,440.75,440.75,7
20141201|2014-06-18 02:00,18,441,441,440.75,440.75,16
20141201|2014-06-18 02:30,18,441,441,440.75,440.75,58
20141201|2014-06-18 03:00,18,440.75,440.75,440.5,440.75,122
20141201|2014-06-18 03:30,18,440.75,441,440.5,440.75,88
20141201|2014-06-18 04:00,18,440.5,440.75,440.5,440.75,59
20141201|2014-06-18 04:30,18,440.75,441,440.75,441,86
20141201|2014-06-18 05:00,18,441,441.5,441,441.25,81
20141201|2014-06-18 05:30,18,441.5,441.75,441.25,441.25,210
20141201|2014-06-18 06:00,18,441.25,442,441,441,287
20141201|2014-06-18 06:30,18,441.25,441.5,441,441,109
20141201|2014-06-18 07:00,18,441.25,441.5,440.75,441,190
20141201|2014-06-18 07:30,18,441,441.75,440.75,441.25,295
20141201|2014-06-18 08:30,18,441.25,442.75,439.5,440.25,6056
20141201|2014-06-18 09:00,18,440.25,440.5,439.5,440.5,1945
20141201|2014-06-18 09:30,18,440.25,441.5,440.25,441,3969
20141201|2014-06-18 10:00,18,441,442,440,442,2122
20141201|2014-06-18 10:30,18,441.75,442.5,440.75,441,4476
20141201|2014-06-18 11:00,18,441.25,441.75,440.5,441,1399
20141201|2014-06-18 11:30,18,441.25,441.5,440.5,440.75,1310
20141201|2014-06-18 12:00,18,440.75,441.5,440.25,441.25,2158
20141201|2014-06-18 12:30,18,441.25,441.25,439.75,440.5,2462
20141201|2014-06-18 13:00,18,440.5,441,438.5,438.75,5921
20141201|2014-06-18 19:00,19,439.5,440.5,439.25,440.25,324
20141201|2014-06-18 19:30,19,440,440.5,439.75,440.5,118
20141201|2014-06-18 20:00,19,440.5,440.5,440.25,440.25,17
20141201|2014-06-18 20:30,19,440.5,440.75,440.5,440.75,10
20141201|2014-06-18 21:00,19,440.5,440.75,440.25,440.5,50
20141201|2014-06-18 21:30,19,440.5,440.5,440.25,440.5,38
20141201|2014-06-18 22:00,19,440.5,440.75,440.5,440.75,22
20141201|2014-06-18 22:30,19,440.75,441,440.75,440.75,11
20141201|2014-06-18 23:00,19,440.75,440.75,440.75,440.75,11
20141201|2014-06-18 23:30,19,440.75,441,440.75,441,102
20141201|2014-06-19 00:00,19,441,441.25,441,441.25,38
20141201|2014-06-19 00:30,19,441.25,441.75,441.25,441.75,123
20141201|2014-06-19 01:00,19,441.5,441.75,441.5,441.5,49
20141201|2014-06-19 01:30,19,441,441.25,440.25,440.5,120
20141201|2014-06-19 02:00,19,440.25,440.5,440.25,440.5,17
20141201|2014-06-19 02:30,19,440.5,441,440.5,441,31
20141201|2014-06-19 03:00,19,441,441.25,440.75,441,134
20141201|2014-06-19 03:30,19,441,441.5,441,441,25
20141201|2014-06-19 04:00,19,441,441.5,441,441.25,99
20141201|2014-06-19 04:30,19,441.25,442,441.25,441.75,123
20141201|2014-06-19 05:00,19,441.75,442,441.75,441.75,27
20141201|2014-06-19 05:30,19,442,442.75,441.75,442.5,539
20141201|2014-06-19 06:00,19,442.5,442.75,442.25,442.25,170
20141201|2014-06-19 06:30,19,442.5,442.5,441.75,441.75,264
20141201|2014-06-19 07:00,19,442,442.25,442,442,340
20141201|2014-06-19 07:30,19,442,442,441.25,441.75,618
20141201|2014-06-19 08:30,19,441.75,444.75,441.5,443.25,9895
20141201|2014-06-19 09:00,19,443.25,445.5,442.75,445.5,6134
20141201|2014-06-19 09:30,19,445.25,446.25,445,445,6254
20141201|2014-06-19 10:00,19,445.25,446,444.25,446,2930
20141201|2014-06-19 10:30,19,446,447,445.75,446.25,3759
20141201|2014-06-19 11:00,19,446,446.75,445,445.5,3031
20141201|2014-06-19 11:30,19,445.25,445.5,444.75,445.25,1825
20141201|2014-06-19 12:00,19,445.25,446.75,444.75,446.5,2410
20141201|2014-06-19 12:30,19,446.5,447.5,446.25,447,2583
20141201|2014-06-19 13:00,19,446.75,448,446,447,5902
20141201|2014-06-19 19:00,20,446.75,447,446,447,576
20141201|2014-06-19 19:30,20,447,447,446.75,447,134
20141201|2014-06-19 20:00,20,447,447.5,446.75,447.5,135
20141201|2014-06-19 20:30,20,447.5,447.5,447.25,447.5,45
20141201|2014-06-19 21:00,20,447.75,448.5,447.5,448.5,541
20141201|2014-06-19 21:30,20,448.5,448.5,448.25,448.25,90
20141201|2014-06-19 22:00,20,448.25,448.25,448,448.25,22
20141201|2014-06-19 22:30,20,448,448.25,448,448.25,23
20141201|2014-06-19 23:00,20,448,448.75,448,448.5,100
20141201|2014-06-19 23:30,20,448.25,448.75,448.25,448.5,10
20141201|2014-06-20 00:00,20,448.75,449,448.75,448.75,43
20141201|2014-06-20 00:30,20,448.75,448.75,448,448.25,46
20141201|2014-06-20 01:00,20,448,448.25,448,448.25,48
20141201|2014-06-20 01:30,20,448.5,448.75,448.25,448.75,50
20141201|2014-06-20 02:00,20,448.75,448.75,448.25,448.25,58
20141201|2014-06-20 02:30,20,448.25,448.75,448.25,448.25,280
20141201|2014-06-20 03:00,20,448.25,449,448.25,448.25,572
20141201|2014-06-20 03:30,20,448.5,448.5,446.75,447.5,830
20141201|2014-06-20 04:00,20,447.5,447.5,446.25,446.25,712
20141201|2014-06-20 04:30,20,446.25,446.75,446.25,446.5,405
20141201|2014-06-20 05:00,20,446.5,446.75,446.25,446.75,522
20141201|2014-06-20 05:30,20,446.75,447,446.5,446.5,210
20141201|2014-06-20 06:00,20,446.5,446.75,446.25,446.5,249
20141201|2014-06-20 06:30,20,446.5,446.75,446,446.25,559
20141201|2014-06-20 07:00,20,446.25,446.25,445,445.25,1124
20141201|2014-06-20 07:30,20,445.5,446,445.25,445.75,268
20141201|2014-06-20 08:30,20,445.5,448.25,444.5,447.5,6927
20141201|2014-06-20 09:00,20,447.25,449,447.25,448.75,4989
20141201|2014-06-20 09:30,20,449,451.5,448.75,451.25,8169
20141201|2014-06-20 10:00,20,451.5,451.75,450.75,451,4358
20141201|2014-06-20 10:30,20,450.75,451,450.75,451,2512
20141201|2014-06-20 11:00,20,451,451.25,450.75,451,1688
20141201|2014-06-20 11:30,20,450.75,451,449.5,450.5,3405
20141201|2014-06-20 12:00,20,450.5,450.5,449.75,450.5,1836
20141201|2014-06-20 12:30,20,450.5,451.75,450.5,451,3095
20141201|2014-06-20 13:00,20,451,452.5,450.75,452.25,6675
20141201|2014-06-22 19:00,23,451.5,453,449.75,452.75,1373
20141201|2014-06-22 19:30,23,452.75,454.75,452.5,454.5,1084
20141201|2014-06-22 20:00,23,454.5,455.75,454.25,455.5,1171
20141201|2014-06-22 20:30,23,455.5,455.75,455.25,455.5,310
20141201|2014-06-22 21:00,23,455.25,455.75,455.25,455.25,166
20141201|2014-06-22 21:30,23,455.25,455.5,455,455.25,59
20141201|2014-06-22 22:00,23,455.25,455.5,454.75,455.25,153
20141201|2014-06-22 22:30,23,455.5,455.75,455.5,455.75,38
20141201|2014-06-22 23:00,23,455.75,456,455.5,455.75,15
20141201|2014-06-22 23:30,23,455.5,455.75,455.5,455.75,13
20141201|2014-06-23 00:00,23,455.75,455.75,455.75,455.75,10
20141201|2014-06-23 00:30,23,456,456,455.75,456,115
20141201|2014-06-23 01:00,23,456,456.75,455.75,456.75,348
20141201|2014-06-23 01:30,23,456.75,457.25,456,456.5,866
20141201|2014-06-23 02:00,23,456.5,457.25,455,455.5,958
20141201|2014-06-23 02:30,23,455.5,455.5,454.25,454.75,404
20141201|2014-06-23 03:00,23,455,455.25,454.75,455,87
20141201|2014-06-23 03:30,23,455,455.5,454.75,455.5,227
20141201|2014-06-23 04:00,23,455.5,455.75,455.25,455.5,127
20141201|2014-06-23 04:30,23,455.75,456.25,455.25,455.5,777
20141201|2014-06-23 05:00,23,455.5,456,455.25,455.25,525
20141201|2014-06-23 05:30,23,455.25,455.75,455.25,455.5,369
20141201|2014-06-23 06:00,23,455.5,456.25,455.5,456,352
20141201|2014-06-23 06:30,23,456.25,456.25,454.75,455,398
20141201|2014-06-23 07:00,23,455,455.25,452.25,452.25,1468
20141201|2014-06-23 07:30,23,452.25,452.5,451.25,452,960
20141201|2014-06-23 08:30,23,451.75,451.75,446.75,448.75,10513
20141201|2014-06-23 09:00,23,448.5,449,448,448.25,1820
20141201|2014-06-23 09:30,23,448.25,448.25,442.75,444.5,9638
20141201|2014-06-23 10:00,23,444.25,444.75,443,443.5,7277
20141201|2014-06-23 10:30,23,443.25,444.75,443,444,4380
20141201|2014-06-23 11:00,23,444.25,445.25,444,444.75,2659
20141201|2014-06-23 11:30,23,444.75,445,444.25,444.75,1577
20141201|2014-06-23 12:00,23,444.75,445,443.75,444,2416
20141201|2014-06-23 12:30,23,444.25,444.25,443,443.5,2065
20141201|2014-06-23 13:00,23,443.75,444,442,442,7258
20141201|2014-06-23 19:00,24,442.5,442.75,438.25,439,4052
20141201|2014-06-23 19:30,24,439,439.25,438.75,439.25,230
20141201|2014-06-23 20:00,24,439.25,440.25,438.75,439.5,483
20141201|2014-06-23 20:30,24,439.75,439.75,439.5,439.75,137
20141201|2014-06-23 21:00,24,439.75,439.75,439.25,439.5,110
20141201|2014-06-23 21:30,24,439.25,439.75,439.25,439.25,42
20141201|2014-06-23 22:00,24,439.25,439.25,438.75,438.75,100
20141201|2014-06-23 22:30,24,439,439.25,438.5,439.25,77
20141201|2014-06-23 23:00,24,439.25,439.25,439,439,31
20141201|2014-06-23 23:30,24,439,439.5,438.75,439.5,83
20141201|2014-06-24 00:00,24,439.25,439.5,439.25,439.5,34
20141201|2014-06-24 00:30,24,439.5,439.5,439.25,439.25,11
20141201|2014-06-24 01:00,24,439.5,440,439.5,439.75,125
20141201|2014-06-24 01:30,24,440,440,439.75,440,96
20141201|2014-06-24 02:00,24,440,440.75,440,440.75,185
20141201|2014-06-24 02:30,24,440.75,440.75,440.25,440.5,103
20141201|2014-06-24 03:00,24,440.75,440.75,440.5,440.75,187
20141201|2014-06-24 03:30,24,440.75,441,440.25,440.5,349
20141201|2014-06-24 04:00,24,440.5,440.75,440.25,440.5,284
20141201|2014-06-24 04:30,24,440.75,440.75,440.25,440.5,393
20141201|2014-06-24 05:00,24,440.5,440.5,439.75,439.75,239
20141201|2014-06-24 05:30,24,439.75,439.75,438.25,438.5,1818
20141201|2014-06-24 06:00,24,438.75,441.75,438.5,441.75,1198
20141201|2014-06-24 06:30,24,441.75,443,441,441,1373
20141201|2014-06-24 07:00,24,441.25,442.5,439.75,440,1644
20141201|2014-06-24 07:30,24,440.25,440.25,439.75,440,388
20141201|2014-06-24 08:30,24,440,440.5,436.75,437.5,14690
20141201|2014-06-24 09:00,24,437.5,439,437,437.5,5076
20141201|2014-06-24 09:30,24,437.5,438.25,437.25,437.75,3005
20141201|2014-06-24 10:00,24,437.75,439,437.5,438.75,2448
20141201|2014-06-24 10:30,24,438.75,439,437.5,438,2163
20141201|2014-06-24 11:00,24,438,438.75,437.75,438.5,1872
20141201|2014-06-24 11:30,24,438.5,439.75,438.25,439.75,3220
20141201|2014-06-24 12:00,24,439.75,440.25,439.25,440.25,2671
20141201|2014-06-24 12:30,24,440.25,440.75,439,440.25,4473
20141201|2014-06-24 13:00,24,440.25,441,440,440.75,3730
20141201|2014-06-24 19:00,25,440.75,440.75,440.25,440.5,493
20141201|2014-06-24 19:30,25,440.5,440.75,440,440.25,221
20141201|2014-06-24 20:00,25,440.25,440.25,440,440,210
20141201|2014-06-24 20:30,25,440.25,440.5,440,440.25,78
20141201|2014-06-24 21:00,25,440.5,440.75,440.5,440.5,82
20141201|2014-06-24 21:30,25,440.5,440.5,440.25,440.25,18
20141201|2014-06-24 22:00,25,440.25,440.5,440,440.25,105
20141201|2014-06-24 22:30,25,440.25,440.5,440,440.25,71
20141201|2014-06-24 23:00,25,440.25,440.5,440,440.25,28
20141201|2014-06-24 23:30,25,440.25,440.25,439.75,439.75,195
20141201|2014-06-25 00:00,25,439.5,440,439.5,440,10
20141201|2014-06-25 00:30,25,440,440.25,440,440.25,168
20141201|2014-06-25 01:00,25,440.25,440.5,440,440.25,213
20141201|2014-06-25 01:30,25,440,440.25,440,440,43
20141201|2014-06-25 02:00,25,440,440,439.5,439.75,84
20141201|2014-06-25 02:30,25,440,440,439.5,439.75,201
20141201|2014-06-25 03:00,25,439.75,440,439.75,439.75,46
20141201|2014-06-25 03:30,25,439.75,439.75,439.25,439.5,119
20141201|2014-06-25 04:00,25,439.5,439.5,439,439.25,255
20141201|2014-06-25 04:30,25,439.25,439.25,438.5,438.75,401
20141201|2014-06-25 05:00,25,438.75,439,438.5,438.5,130
20141201|2014-06-25 05:30,25,438.75,438.75,438.5,438.5,87
20141201|2014-06-25 06:00,25,438.5,438.5,438.25,438.25,246
20141201|2014-06-25 06:30,25,438.25,438.5,438,438.25,193
20141201|2014-06-25 07:00,25,438.25,438.25,437.75,437.75,399
20141201|2014-06-25 07:30,25,438,438.5,437.75,438.25,396
20141201|2014-06-25 08:30,25,438.5,439.75,438.25,439.5,5287
20141201|2014-06-25 09:00,25,439.25,439.75,438.5,439,3604
20141201|2014-06-25 09:30,25,439,440.25,438.5,440.25,4591
20141201|2014-06-25 10:00,25,440.25,441.5,439.75,441.25,3573
20141201|2014-06-25 10:30,25,441,441.5,439.75,440,2525
20141201|2014-06-25 11:00,25,440.25,440.25,439.25,440,1784
20141201|2014-06-25 11:30,25,440.25,440.5,439.25,439.5,1960
20141201|2014-06-25 12:00,25,439.5,440.25,439.25,440,1599
20141201|2014-06-25 12:30,25,440,440.25,439,439.25,3214
20141201|2014-06-25 13:00,25,439.25,440.75,439,440.25,5076
20141201|2014-06-25 19:00,26,440.5,440.75,439.5,439.75,1040
20141201|2014-06-25 19:30,26,439.75,439.75,439.5,439.75,47
20141201|2014-06-25 20:00,26,440,440,439.75,440,52
20141201|2014-06-25 20:30,26,440,440.25,440,440.25,58
20141201|2014-06-25 21:00,26,440.25,440.25,439.75,440,56
20141201|2014-06-25 21:30,26,440,440.5,440,440.5,14
20141201|2014-06-25 22:00,26,440.25,440.5,440.25,440.25,7
20141201|2014-06-25 22:30,26,440.5,440.5,440.5,440.5,22
20141201|2014-06-25 23:00,26,440.75,440.75,440.75,440.75,1
20141201|2014-06-25 23:30,26,440.75,442,440.75,441.5,352
20141201|2014-06-26 00:00,26,441.75,442,441.5,441.5,58
20141201|2014-06-26 00:30,26,441.75,442.5,441.75,442.25,334
20141201|2014-06-26 01:00,26,442.5,442.5,442.25,442.25,54
20141201|2014-06-26 01:30,26,442.5,442.5,442,442.25,146
20141201|2014-06-26 02:00,26,442.25,442.5,442,442.25,140
20141201|2014-06-26 02:30,26,442.25,442.25,442,442.25,42
20141201|2014-06-26 03:00,26,442,442.5,441.75,442.5,61
20141201|2014-06-26 03:30,26,442.25,442.25,442,442.25,57
20141201|2014-06-26 04:00,26,442,442.25,442,442.25,42
20141201|2014-06-26 04:30,26,442,442,441.5,441.75,321
20141201|2014-06-26 05:00,26,441.5,441.75,440.5,441,628
20141201|2014-06-26 05:30,26,441,441.75,441,441.5,69
20141201|2014-06-26 06:00,26,441.5,441.5,440.75,441.25,357
20141201|2014-06-26 06:30,26,441.25,441.5,440.5,441.25,155
20141201|2014-06-26 07:00,26,441.25,441.75,440.25,441.5,513
20141201|2014-06-26 07:30,26,441.75,442,441.25,441.75,907
20141201|2014-06-26 08:30,26,442,442.25,440,441.5,9271
20141201|2014-06-26 09:00,26,441.5,443.25,441,443.25,7208
20141201|2014-06-26 09:30,26,443.25,444.75,443.25,444,8501
20141201|2014-06-26 10:00,26,444,444.5,443.5,443.5,3375
20141201|2014-06-26 10:30,26,443.75,444.5,443.5,444.25,2919
20141201|2014-06-26 11:00,26,444.25,445,444.25,445,4864
20141201|2014-06-26 11:30,26,444.75,445.75,444.75,445.25,2807
20141201|2014-06-26 12:00,26,445.5,446.75,445.25,446.5,4340
20141201|2014-06-26 12:30,26,446.5,446.75,444.5,444.75,4401
20141201|2014-06-26 13:00,26,445,445.5,442.5,443,7622
20141201|2014-06-26 19:00,27,443,443.5,442.75,443.5,780
20141201|2014-06-26 19:30,27,443.25,443.5,443,443.5,255
20141201|2014-06-26 20:00,27,443.5,443.75,443.5,443.75,253
20141201|2014-06-26 20:30,27,443.75,443.75,443.5,443.5,114
20141201|2014-06-26 21:00,27,443.5,443.75,443.5,443.5,86
20141201|2014-06-26 21:30,27,443.75,443.75,443.5,443.75,13
20141201|2014-06-26 22:00,27,443.75,443.75,443.25,443.75,70
20141201|2014-06-26 22:30,27,443.75,443.75,443.5,443.5,14
20141201|2014-06-26 23:00,27,443.75,443.75,443.5,443.75,6
20141201|2014-06-26 23:30,27,443.75,443.75,443.5,443.75,8
20141201|2014-06-27 00:00,27,443.75,443.75,443.5,443.5,37
20141201|2014-06-27 00:30,27,443.75,443.75,443.75,443.75,4
20141201|2014-06-27 01:00,27,443.5,443.75,443.5,443.5,5
20141201|2014-06-27 01:30,27,443.75,443.75,443,443.25,75
20141201|2014-06-27 02:00,27,443.25,443.25,442.75,442.75,80
20141201|2014-06-27 02:30,27,443,443,442.25,442.25,82
20141201|2014-06-27 03:00,27,442.25,442.25,441.75,442.25,277
20141201|2014-06-27 03:30,27,442.25,442.25,442,442.25,86
20141201|2014-06-27 04:00,27,442.25,442.75,442,442.75,282
20141201|2014-06-27 04:30,27,442.75,443.25,442.5,443,176
20141201|2014-06-27 05:00,27,443,443.5,443,443,177
20141201|2014-06-27 05:30,27,443.25,443.5,442,442.5,817
20141201|2014-06-27 06:00,27,442.25,442.5,441.75,441.75,208
20141201|2014-06-27 06:30,27,442,442.25,441.5,441.75,460
20141201|2014-06-27 07:00,27,441.75,442,440.75,441,1367
20141201|2014-06-27 07:30,27,441.25,441.75,441,441.75,518
20141201|2014-06-27 08:30,27,441.5,444.25,441.25,443,9123
20141201|2014-06-27 09:00,27,443,444.75,443,444.25,5414
20141201|2014-06-27 09:30,27,444.25,446.5,443.75,445,7098
20141201|2014-06-27 10:00,27,445,445.75,444,445.5,4625
20141201|2014-06-27 10:30,27,445.25,446,444.5,445.25,3070
20141201|2014-06-27 11:00,27,445.5,445.5,444,444.25,4625
20141201|2014-06-27 11:30,27,444.25,445.5,444,445.25,3018
20141201|2014-06-27 12:00,27,445,446.5,444.75,445.75,5989
20141201|2014-06-27 12:30,27,446,447.5,445.5,446.5,7236
20141201|2014-06-27 13:00,27,446.5,447.75,445.75,447,7878
20141201|2014-06-29 19:00,30,444.5,444.5,443.5,443.5,711
20141201|2014-06-29 19:30,30,443.5,444.5,443.5,444.25,404
20141201|2014-06-29 20:00,30,444.25,444.5,443.5,443.5,251
20141201|2014-06-29 20:30,30,443.5,444.25,443.5,443.75,272
20141201|2014-06-29 21:00,30,444,444,443.75,443.75,90
20141201|2014-06-29 21:30,30,443.75,444,443.5,443.75,47
20141201|2014-06-29 22:00,30,443.75,444,443.75,444,54
20141201|2014-06-29 22:30,30,444,444.25,443.75,444,15
20141201|2014-06-29 23:00,30,444,444.25,443.75,443.75,34
20141201|2014-06-29 23:30,30,443.75,444,443.75,443.75,60
20141201|2014-06-30 00:00,30,443.75,444,443.5,444,92
20141201|2014-06-30 00:30,30,444,444,443.75,443.75,19
20141201|2014-06-30 01:00,30,444,444,443.5,443.5,152
20141201|2014-06-30 01:30,30,443.75,443.75,443,443.25,424
20141201|2014-06-30 02:00,30,443.25,443.25,442.5,442.5,209
20141201|2014-06-30 02:30,30,442.5,443,442.5,442.5,113
20141201|2014-06-30 03:00,30,442.5,442.75,442,442.25,405
20141201|2014-06-30 03:30,30,442.25,442.75,442,442.75,239
20141201|2014-06-30 04:00,30,443,443,442.5,442.5,133
20141201|2014-06-30 04:30,30,442.75,443,442.5,442.75,65
20141201|2014-06-30 05:00,30,442.75,442.75,442,442.5,982
20141201|2014-06-30 05:30,30,442.25,442.5,441.75,442.25,470
20141201|2014-06-30 06:00,30,442.5,443,442.25,442.75,228
20141201|2014-06-30 06:30,30,443,443,442.25,442.75,524
20141201|2014-06-30 07:00,30,442.75,443.5,442.5,443,663
20141201|2014-06-30 07:30,30,442.5,443,442.5,442.75,867
20141201|2014-06-30 08:30,30,442.25,442.75,440.25,440.25,7753
20141201|2014-06-30 09:00,30,440.5,441.25,440,441,5192
20141201|2014-06-30 09:30,30,440.75,441.75,440.25,441.25,8038
20141201|2014-06-30 10:00,30,441.25,442.75,441,442.5,4188
20141201|2014-06-30 10:30,30,442.75,444.5,442,444.25,5727
20141201|2014-06-30 11:00,30,444.25,444.25,425.5,428,72476
20141201|2014-06-30 11:30,30,428.25,429.75,427,429,13669
20141201|2014-06-30 12:00,30,429,429.25,425.5,425.75,13113
20141201|2014-06-30 12:30,30,425.75,427,425.25,426,10996
20141201|2014-06-30 13:00,30,426,426.75,423.5,423.5,18458
20141201|2014-06-30 19:00,1,424,424.75,423,423.5,2936
20141201|2014-06-30 19:30,1,423.5,423.75,422.5,423.25,777
20141201|2014-06-30 20:00,1,423,423.25,422,422.25,709
20141201|2014-06-30 20:30,1,422,422.75,421.5,422.75,665
20141201|2014-06-30 21:00,1,422.75,423,422.5,422.75,71
20141201|2014-06-30 21:30,1,422.5,423,421.75,422,181
20141201|2014-06-30 22:00,1,421.75,422,421,421.25,498
20141201|2014-06-30 22:30,1,421.25,421.5,421,421.5,236
20141201|2014-06-30 23:00,1,421.75,422,421.5,422,101
20141201|2014-06-30 23:30,1,422,422,421.5,421.5,79
20141201|2014-07-01 00:00,1,421.5,422,421.5,421.75,105
20141201|2014-07-01 00:30,1,421.75,422,421.75,421.75,600
20141201|2014-07-01 01:00,1,421.75,422.75,421.75,422,288
20141201|2014-07-01 01:30,1,421.75,422,421.5,421.75,176
20141201|2014-07-01 02:00,1,422,423,421.75,422.75,607
20141201|2014-07-01 02:30,1,422.75,422.75,422,422.25,286
20141201|2014-07-01 03:00,1,422.25,422.75,422,422.75,644
20141201|2014-07-01 03:30,1,422.5,423,422.5,422.75,618
20141201|2014-07-01 04:00,1,423,423.25,422.5,423.25,955
20141201|2014-07-01 04:30,1,423.25,424,423,423.75,676
20141201|2014-07-01 05:00,1,423.75,424,423.75,424,822
20141201|2014-07-01 05:30,1,424,424,423.5,423.5,267
20141201|2014-07-01 06:00,1,423.75,424,423.25,423.25,319
20141201|2014-07-01 06:30,1,423.25,423.5,421.75,421.75,876
20141201|2014-07-01 07:00,1,421.75,421.75,420.25,420.5,3125
20141201|2014-07-01 07:30,1,420.75,420.75,420,420.75,1590
20141201|2014-07-01 08:30,1,421,421.5,417,419.5,20613
20141201|2014-07-01 09:00,1,419.5,420,418.5,419,11527
20141201|2014-07-01 09:30,1,419,419.5,417.75,418.75,11262
20141201|2014-07-01 10:00,1,418.75,419,417.75,418.5,6272
20141201|2014-07-01 10:30,1,418.5,419.25,418.25,419,4000
20141201|2014-07-01 11:00,1,419,420.5,418.75,420.25,5888
20141201|2014-07-01 11:30,1,420.25,420.5,419.75,420.5,4019
20141201|2014-07-01 12:00,1,420.5,421.5,420.25,421.25,5917
20141201|2014-07-01 12:30,1,421,421.75,420.75,421.25,3500
20141201|2014-07-01 13:00,1,421,423.5,421,423,9103
20141201|2014-07-01 19:00,2,423,423,421.75,422.5,526
20141201|2014-07-01 19:30,2,422.5,422.75,422.25,422.5,48
20141201|2014-07-01 20:00,2,422.75,422.75,422.25,422.75,96
20141201|2014-07-01 20:30,2,423,423,422.75,422.75,48
20141201|2014-07-01 21:00,2,422.75,423.25,422.75,423,67
20141201|2014-07-01 21:30,2,423,423.25,422.5,422.75,174
20141201|2014-07-01 22:00,2,422.5,422.5,422,422.25,102
20141201|2014-07-01 22:30,2,422.5,422.5,421.5,421.5,101
20141201|2014-07-01 23:00,2,422,422,421.75,422,12
20141201|2014-07-01 23:30,2,422,422.75,422,422.75,192
20141201|2014-07-02 00:00,2,422.75,422.75,422.5,422.75,22
20141201|2014-07-02 00:30,2,422.75,422.75,422.75,422.75,9
20141201|2014-07-02 01:00,2,422.75,423,422.75,423,149
20141201|2014-07-02 01:30,2,423,423,422.75,423,27
20141201|2014-07-02 02:00,2,422.75,423,422.75,423,71
20141201|2014-07-02 02:30,2,423,423,422,422.25,41
20141201|2014-07-02 03:00,2,422.25,422.25,420.5,420.5,585
20141201|2014-07-02 03:30,2,420.5,421.75,420.25,421,651
20141201|2014-07-02 04:00,2,421.25,421.25,420.5,420.5,200
20141201|2014-07-02 04:30,2,420.5,421.5,420.25,421.25,138
20141201|2014-07-02 05:00,2,421.25,421.5,420.75,421,205
20141201|2014-07-02 05:30,2,421,421.5,421,421.5,128
20141201|2014-07-02 06:00,2,421.5,421.5,420.75,421,471
20141201|2014-07-02 06:30,2,421,421,420.5,420.5,397
20141201|2014-07-02 07:00,2,420.5,421,420.5,420.75,377
20141201|2014-07-02 07:30,2,421,421.25,420.75,420.75,225
20141201|2014-07-02 08:30,2,421,421.25,418,418.5,9887
20141201|2014-07-02 09:00,2,418.5,418.75,417.25,417.75,5569
20141201|2014-07-02 09:30,2,418,418,416.25,417.75,9072
20141201|2014-07-02 10:00,2,417.75,418,417.25,417.25,3779
20141201|2014-07-02 10:30,2,417.5,417.75,416.75,417,3698
20141201|2014-07-02 11:00,2,417,418,416.75,418,3008
20141201|2014-07-02 11:30,2,418,418,417.5,417.75,2618
20141201|2014-07-02 12:00,2,418,418.25,417.5,417.75,3986
20141201|2014-07-02 12:30,2,417.75,418.25,417.5,418,2255
20141201|2014-07-02 13:00,2,418.25,419,417.25,418.5,9648
20141201|2014-07-02 19:00,3,418.25,418.75,417.75,418.5,490
20141201|2014-07-02 19:30,3,418,418.5,418,418.5,40
20141201|2014-07-02 20:00,3,418.5,419,418.25,418.5,170
20141201|2014-07-02 20:30,3,418.5,418.5,418.25,418.5,65
20141201|2014-07-02 21:00,3,418.5,418.5,418.25,418.25,15
20141201|2014-07-02 21:30,3,418.25,418.25,418,418,72
20141201|2014-07-02 22:00,3,418.25,418.25,418,418,26
20141201|2014-07-02 22:30,3,418,418.25,418,418.25,16
20141201|2014-07-02 23:00,3,418,418.25,418,418.25,24
20141201|2014-07-02 23:30,3,418.25,418.25,418.25,418.25,4
20141201|2014-07-03 00:00,3,418,418.25,418,418,40
20141201|2014-07-03 00:30,3,418.25,418.5,418.25,418.5,46
20141201|2014-07-03 01:00,3,418.25,418.5,418.25,418.5,12
20141201|2014-07-03 01:30,3,418.25,418.75,418.25,418.75,54
20141201|2014-07-03 02:00,3,418.5,418.75,418.5,418.75,39
20141201|2014-07-03 02:30,3,418.5,418.75,418.5,418.75,66
20141201|2014-07-03 03:00,3,418.5,419,418.5,419,361
20141201|2014-07-03 03:30,3,419,419,418.5,418.75,264
20141201|2014-07-03 04:00,3,419,419.25,418.75,419.25,102
20141201|2014-07-03 04:30,3,419,419.5,419,419.25,133
20141201|2014-07-03 05:00,3,419.25,419.5,419,419.25,185
20141201|2014-07-03 05:30,3,419.25,419.5,419,419.5,85
20141201|2014-07-03 06:00,3,419.5,419.75,419,419.5,236
20141201|2014-07-03 06:30,3,419.5,419.5,418.75,419,280
20141201|2014-07-03 07:00,3,418.75,419,418.5,418.75,574
20141201|2014-07-03 07:30,3,418.75,419,418.25,418.25,711
20141201|2014-07-03 08:30,3,418,418.75,415.5,417,7844
20141201|2014-07-03 09:00,3,417,418,416.75,417.25,3499
20141201|2014-07-03 09:30,3,417.5,418,417,417.25,3129
20141201|2014-07-03 10:00,3,417.5,418,417,417.25,3312
20141201|2014-07-03 10:30,3,417.5,417.75,417,417.25,2951
20141201|2014-07-03 11:00,3,417.25,417.75,416.75,417.5,2459
20141201|2014-07-03 11:30,3,417.75,417.75,414.5,415.25,10435
20141201|2014-07-07 08:30,7,410,410.5,407,407.5,23856
20141201|2014-07-07 09:00,7,407.5,408.25,406.5,406.75,7186
20141201|2014-07-07 09:30,7,406.5,408,406,406.25,7491
20141201|2014-07-07 10:00,7,406.25,406.5,403.5,404.75,9605
20141201|2014-07-07 10:30,7,404.75,405,403.5,403.75,7256
20141201|2014-07-07 11:00,7,404,404.25,403,404.25,5192
20141201|2014-07-07 11:30,7,404.25,404.75,403.75,404.5,4022
20141201|2014-07-07 12:00,7,404.75,408,404.5,407.5,7756
20141201|2014-07-07 12:30,7,407.5,407.5,405.5,406.75,4367
20141201|2014-07-07 13:00,7,406.75,407.75,405.5,407.25,9459
20141201|2014-07-07 19:00,8,406.5,407.75,406.5,407.25,1801
20141201|2014-07-07 19:30,8,407.25,407.75,407,407.25,503
20141201|2014-07-07 20:00,8,407.25,408,406.75,407.5,548
20141201|2014-07-07 20:30,8,407.5,407.5,407.25,407.25,70
20141201|2014-07-07 21:00,8,407.25,407.5,407.25,407.25,37
20141201|2014-07-07 21:30,8,407.5,407.5,407.25,407.25,58
20141201|2014-07-07 22:00,8,407.5,407.5,407.25,407.5,36
20141201|2014-07-07 22:30,8,407.5,407.5,407.25,407.5,55
20141201|2014-07-07 23:00,8,407.5,407.5,407.25,407.5,46
20141201|2014-07-07 23:30,8,407.25,407.25,406.25,406.5,150
20141201|2014-07-08 00:00,8,406.5,406.75,406.5,406.75,70
20141201|2014-07-08 00:30,8,406.5,406.75,406.5,406.75,18
20141201|2014-07-08 01:00,8,406.5,406.5,406.25,406.5,78
20141201|2014-07-08 01:30,8,406.5,406.75,406.25,406.5,62
20141201|2014-07-08 02:00,8,406.5,406.75,406.5,406.75,85
20141201|2014-07-08 02:30,8,406.5,406.75,406.5,406.5,128
20141201|2014-07-08 03:00,8,406.5,406.75,406.5,406.5,129
20141201|2014-07-08 03:30,8,406.75,406.75,406.5,406.75,20
20141201|2014-07-08 04:00,8,406.75,407.5,406.5,407.5,404
20141201|2014-07-08 04:30,8,407.5,408,407.5,407.75,228
20141201|2014-07-08 05:00,8,407.75,408,407.25,407.75,755
20141201|2014-07-08 05:30,8,407.5,408,407,408,395
20141201|2014-07-08 06:00,8,407.75,408,406.75,407.25,397
20141201|2014-07-08 06:30,8,407,407.25,406.5,406.5,319
20141201|2014-07-08 07:00,8,406.5,406.75,406.25,406.25,300
20141201|2014-07-08 07:30,8,406.5,407,406.25,406.75,261
20141201|2014-07-08 08:30,8,407.25,407.75,405.75,406.75,7606
20141201|2014-07-08 09:00,8,406.5,406.5,403.75,404.5,7585
20141201|2014-07-08 09:30,8,404.5,405,403.25,404.25,5882
20141201|2014-07-08 10:00,8,404.25,404.75,403.5,404.5,4148
20141201|2014-07-08 10:30,8,404.5,405,404,404.5,5440
20141201|2014-07-08 11:00,8,404.5,405,404.25,404.5,2879
20141201|2014-07-08 11:30,8,404.5,404.5,404,404.25,2479
20141201|2014-07-08 12:00,8,404.25,404.25,402.75,403.25,6808
20141201|2014-07-08 12:30,8,403,404,403,403.5,4935
20141201|2014-07-08 13:00,8,403.5,404.75,403.5,404.75,6779
20141201|2014-07-08 19:00,9,403.75,404,402.75,403.25,1096
20141201|2014-07-08 19:30,9,403.5,403.75,403,403.75,145
20141201|2014-07-08 20:00,9,403.75,404,403.25,403.25,188
20141201|2014-07-08 20:30,9,403.25,403.5,403,403.5,169
20141201|2014-07-08 21:00,9,403.5,403.5,403,403.25,89
20141201|2014-07-08 21:30,9,403.25,403.5,403,403,95
20141201|2014-07-08 22:00,9,403.25,403.75,403,403.75,174
20141201|2014-07-08 22:30,9,403.75,404,403.25,403.5,157
20141201|2014-07-08 23:00,9,403.5,403.5,403,403,56
20141201|2014-07-08 23:30,9,403,403,402.75,402.75,23
20141201|2014-07-09 00:00,9,403,403,403,403,20
20141201|2014-07-09 00:30,9,403,403,402.25,402.75,157
20141201|2014-07-09 01:00,9,402.5,403,402.25,403,100
20141201|2014-07-09 01:30,9,403,403,402.5,402.5,137
20141201|2014-07-09 02:00,9,402.75,402.75,402.25,402.25,182
20141201|2014-07-09 02:30,9,402.5,402.75,402.25,402.5,56
20141201|2014-07-09 03:00,9,402.5,402.5,402,402.25,332
20141201|2014-07-09 03:30,9,402,402.25,402,402.25,83
20141201|2014-07-09 04:00,9,402,402.25,401.75,402,618
20141201|2014-07-09 04:30,9,402.25,402.25,402,402.25,89
20141201|2014-07-09 05:00,9,402.25,402.5,402,402,212
20141201|2014-07-09 05:30,9,402,402.25,402,402,93
20141201|2014-07-09 06:00,9,402.25,402.25,401.5,401.5,581
20141201|2014-07-09 06:30,9,401.75,402,401.5,401.75,593
20141201|2014-07-09 07:00,9,402,402,401.5,402,592
20141201|2014-07-09 07:30,9,401.75,402.25,401.75,401.75,335
20141201|2014-07-09 08:30,9,402,402.25,401.25,401.5,7215
20141201|2014-07-09 09:00,9,401.75,402,400.75,400.75,8040
20141201|2014-07-09 09:30,9,400.75,401.5,398.25,399.25,12713
20141201|2014-07-09 10:00,9,399,399.5,398.25,398.5,6355
20141201|2014-07-09 10:30,9,398.25,400,396.5,397,7850
20141201|2014-07-09 11:00,9,396.75,397.5,395.5,395.75,5504
20141201|2014-07-09 11:30,9,395.75,396,395,395,6333
20141201|2014-07-09 12:00,9,395.25,396.5,395,396,4878
20141201|2014-07-09 12:30,9,396,397.25,395.5,396.75,4104
20141201|2014-07-09 13:00,9,396.75,398.5,396.25,397.5,11717
20141201|2014-07-09 19:00,10,397,398,396.5,396.75,966
20141201|2014-07-09 19:30,10,396.5,396.75,396.25,396.5,270
20141201|2014-07-09 20:00,10,396.5,396.75,395.5,395.75,969
20141201|2014-07-09 20:30,10,395.75,395.75,395.25,395.5,173
20141201|2014-07-09 21:00,10,395.5,395.75,395.5,395.75,222
20141201|2014-07-09 21:30,10,395.5,396,395.25,395.5,239
20141201|2014-07-09 22:00,10,395.25,395.5,395,395,186
20141201|2014-07-09 22:30,10,395,395.75,395,395,466
20141201|2014-07-09 23:00,10,395,395.25,395,395,221
20141201|2014-07-09 23:30,10,395,395.5,395,395.5,96
20141201|2014-07-10 00:00,10,395.5,395.5,395.25,395.25,51
20141201|2014-07-10 00:30,10,395.25,395.5,395.25,395.5,95
20141201|2014-07-10 01:00,10,395.5,396,395.5,396,224
20141201|2014-07-10 01:30,10,395.75,396,395.25,395.5,186
20141201|2014-07-10 02:00,10,395.25,396.25,395.25,396,182
20141201|2014-07-10 02:30,10,396.25,396.25,396,396.25,28
20141201|2014-07-10 03:00,10,396.25,396.75,396,396.5,619
20141201|2014-07-10 03:30,10,396.5,397.5,396.5,397.5,593
20141201|2014-07-10 04:00,10,397.5,399.5,397.5,399.25,2845
20141201|2014-07-10 04:30,10,399.25,401,399.25,399.5,2043
20141201|2014-07-10 05:00,10,399.25,400,399,399.75,822
20141201|2014-07-10 05:30,10,400,400.25,399.5,400,365
20141201|2014-07-10 06:00,10,400.25,400.5,399.75,400.5,553
20141201|2014-07-10 06:30,10,400.75,400.75,399.25,399.25,595
20141201|2014-07-10 07:00,10,399.5,400,399.25,399.75,839
20141201|2014-07-10 07:30,10,399.75,400,398.5,398.75,1676
20141201|2014-07-10 08:30,10,398.25,398.75,396.25,396.25,8749
20141201|2014-07-10 09:00,10,396,396.75,395.5,395.5,5343
20141201|2014-07-10 09:30,10,395.5,395.75,393.25,393.5,10456
20141201|2014-07-10 10:00,10,393.5,394.25,392.25,393.25,7889
20141201|2014-07-10 10:30,10,393.25,393.25,392,392.25,5837
20141201|2014-07-10 11:00,10,392,393.5,391.5,392,4110
20141201|2014-07-10 11:30,10,392,393,391.5,392,3342
20141201|2014-07-10 12:00,10,392,393.5,392,392.5,3957
20141201|2014-07-10 12:30,10,392.5,393.5,392,393,3747
20141201|2014-07-10 13:00,10,393.25,393.5,392.25,392.5,8504
20141201|2014-07-10 19:00,11,392.5,392.75,391.75,392.5,845
20141201|2014-07-10 19:30,11,392.5,392.5,392,392.25,122
20141201|2014-07-10 20:00,11,392.25,392.5,392,392.25,181
20141201|2014-07-10 20:30,11,392.25,392.5,392,392,103
20141201|2014-07-10 21:00,11,392,392.25,392,392,73
20141201|2014-07-10 21:30,11,392.25,392.5,392,392.25,106
20141201|2014-07-10 22:00,11,392,392.5,391.75,392,96
20141201|2014-07-10 22:30,11,392,392.25,391.75,392,75
20141201|2014-07-10 23:00,11,392,392.25,392,392.25,17
20141201|2014-07-10 23:30,11,392,392.25,392,392.25,17
20141201|2014-07-11 00:00,11,392,392.75,392,392.75,382
20141201|2014-07-11 00:30,11,392.75,392.75,392.5,392.5,39
20141201|2014-07-11 01:00,11,392.5,392.75,392.5,392.5,190
20141201|2014-07-11 01:30,11,392.25,392.5,392.25,392.5,38
20141201|2014-07-11 02:00,11,392.5,392.75,392.25,392.5,193
20141201|2014-07-11 02:30,11,392.75,393,392.25,392.5,244
20141201|2014-07-11 03:00,11,392.5,392.75,392.25,392.25,316
20141201|2014-07-11 03:30,11,392.5,392.5,392.25,392.5,148
20141201|2014-07-11 04:00,11,392.75,393,392.25,392.75,267
20141201|2014-07-11 04:30,11,393,393.25,392.75,393,408
20141201|2014-07-11 05:00,11,393.25,393.5,392.75,393.25,346
20141201|2014-07-11 05:30,11,393.25,393.75,393,393.75,444
20141201|2014-07-11 06:00,11,393.5,394.25,393.5,394,447
20141201|2014-07-11 06:30,11,393.75,394,393.5,393.75,425
20141201|2014-07-11 07:00,11,393.5,394.75,393.25,394.5,1974
20141201|2014-07-11 07:30,11,394.5,394.75,394,394,271
20141201|2014-07-11 08:30,11,393.75,394.25,390,390.25,12643
20141201|2014-07-11 09:00,11,390.25,391.25,389.5,389.5,6572
20141201|2014-07-11 09:30,11,389.75,390.25,387.5,389.75,10368
20141201|2014-07-11 10:00,11,389.75,390,389,389.5,3661
20141201|2014-07-11 10:30,11,389.5,390,388.25,388.75,5625
20141201|2014-07-11 11:00,11,388.75,388.75,382.5,386,39029
20141201|2014-07-11 11:30,11,386,386,383.75,384,9404
20141201|2014-07-11 12:00,11,384.25,384.5,383.25,384,6651
20141201|2014-07-11 12:30,11,384,385.5,383.75,385,4279
20141201|2014-07-11 13:00,11,384.75,386.25,383.5,383.5,12922
20141201|2014-07-13 19:00,14,383.5,384,382,382.5,1551
20141201|2014-07-13 19:30,14,382.5,383,382.25,382.5,229
20141201|2014-07-13 20:00,14,382.5,383,381.75,382.5,538
20141201|2014-07-13 20:30,14,382.75,382.75,382.25,382.5,129
20141201|2014-07-13 21:00,14,382.25,382.5,381.75,382,157
20141201|2014-07-13 21:30,14,381.75,382.25,381.75,382.25,164
20141201|2014-07-13 22:00,14,382.25,383.5,382,382.75,281
20141201|2014-07-13 22:30,14,382.75,384,382.75,383.25,217
20141201|2014-07-13 23:00,14,383.5,383.75,383.5,383.75,124
20141201|2014-07-13 23:30,14,383.5,383.5,383,383.25,42
20141201|2014-07-14 00:00,14,383.5,383.5,383,383,23
20141201|2014-07-14 00:30,14,383,383.5,383,383.5,85
20141201|2014-07-14 01:00,14,383.75,384,383.5,383.75,70
20141201|2014-07-14 01:30,14,383.5,384,383.5,383.75,51
20141201|2014-07-14 02:00,14,383.75,384,383.25,383.25,239
20141201|2014-07-14 02:30,14,383.5,383.5,383,383.25,177
20141201|2014-07-14 03:00,14,383,384,383,383.25,199
20141201|2014-07-14 03:30,14,383.25,383.75,382.5,382.75,120
20141201|2014-07-14 04:00,14,382.75,383.75,382.25,382.75,340
20141201|2014-07-14 04:30,14,382.75,382.75,382,382.25,131
20141201|2014-07-14 05:00,14,382.25,383.25,382.25,382.5,323
20141201|2014-07-14 05:30,14,382.5,383,382.25,382.75,179
20141201|2014-07-14 06:00,14,382.75,382.75,380.75,380.75,2303
20141201|2014-07-14 06:30,14,381,381,380.25,381,1490
20141201|2014-07-14 07:00,14,381,381.75,380.5,381.25,1226
20141201|2014-07-14 07:30,14,381.25,382.5,381.25,382.25,420
20141201|2014-07-14 08:30,14,382.25,385.5,381.5,383.5,16554
20141201|2014-07-14 09:00,14,383.5,385.25,383,383.25,6298
20141201|2014-07-14 09:30,14,383.5,386.5,383.25,385.5,8297
20141201|2014-07-14 10:00,14,385.5,385.75,383.75,383.75,3697
20141201|2014-07-14 10:30,14,383.75,385.25,383.5,385,3596
20141201|2014-07-14 11:00,14,385,386,384,386,3511
20141201|2014-07-14 11:30,14,386,387.25,385.25,386,8173
20141201|2014-07-14 12:00,14,386.25,388.5,386,388.25,6282
20141201|2014-07-14 12:30,14,388,389.25,386.75,387.75,8630
20141201|2014-07-14 13:00,14,387.75,388.75,386.5,388.25,11259
20141201|2014-07-14 19:00,15,388,388,386.5,387.25,1659
20141201|2014-07-14 19:30,15,387.25,387.5,387,387.25,479
20141201|2014-07-14 20:00,15,387,387.25,387,387,107
20141201|2014-07-14 20:30,15,387,387,386.75,386.75,65
20141201|2014-07-14 21:00,15,386.75,386.75,386.25,386.5,366
20141201|2014-07-14 21:30,15,386.5,386.75,385.75,386.25,203
20141201|2014-07-14 22:00,15,386.25,386.5,386,386.25,31
20141201|2014-07-14 22:30,15,386.25,386.5,386.25,386.5,21
20141201|2014-07-14 23:00,15,386.25,386.5,386,386,92
20141201|2014-07-14 23:30,15,386,386,385.25,385.5,102
20141201|2014-07-15 00:00,15,385.75,385.75,385.5,385.75,30
20141201|2014-07-15 00:30,15,385.75,386,385.75,385.75,80
20141201|2014-07-15 01:00,15,386,386,385.25,385.75,90
20141201|2014-07-15 01:30,15,385.75,386.5,385.75,386.5,70
20141201|2014-07-15 02:00,15,386.5,386.5,386,386.25,379
20141201|2014-07-15 02:30,15,386.25,386.25,386,386,46
20141201|2014-07-15 03:00,15,386,386.25,386,386.25,70
20141201|2014-07-15 03:30,15,386,386.75,385.5,386.5,269
20141201|2014-07-15 04:00,15,386.75,386.75,385.75,386.25,248
20141201|2014-07-15 04:30,15,386,386.5,385.5,386,232
20141201|2014-07-15 05:00,15,386.25,386.25,385.25,385.75,677
20141201|2014-07-15 05:30,15,386,386,385.5,385.75,78
20141201|2014-07-15 06:00,15,385.75,385.75,385.25,385.5,188
20141201|2014-07-15 06:30,15,385.5,385.5,385,385,276
20141201|2014-07-15 07:00,15,385,385.5,385,385,733
20141201|2014-07-15 07:30,15,385.25,385.25,384.75,384.75,549
20141201|2014-07-15 08:30,15,384.25,384.5,380.75,381.75,18404
20141201|2014-07-15 09:00,15,381.75,382.75,380.75,380.75,4489
20141201|2014-07-15 09:30,15,381,381.25,378.25,379,13698
20141201|2014-07-15 10:00,15,379.25,381.5,379,381.25,4500
20141201|2014-07-15 10:30,15,381.25,381.75,380.5,381,2699
20141201|2014-07-15 11:00,15,381,381,379.25,380,4269
20141201|2014-07-15 11:30,15,380.25,385,379.75,384.25,11311
20141201|2014-07-15 12:00,15,384.5,384.5,381.75,382.25,8135
20141201|2014-07-15 12:30,15,382,383.5,381,382,4205
20141201|2014-07-15 13:00,15,382,382.75,381.25,381.75,6581
20141201|2014-07-15 19:00,16,381.75,383.5,381.75,383.5,868
20141201|2014-07-15 19:30,16,383,383.25,382.75,382.75,146
20141201|2014-07-15 20:00,16,383,383.5,382.75,383,233
20141201|2014-07-15 20:30,16,383,383.5,382.75,383.25,85
20141201|2014-07-15 21:00,16,383.25,383.5,383.25,383.5,77
20141201|2014-07-15 21:30,16,383.5,384.5,383.5,384.25,439
20141201|2014-07-15 22:00,16,384.25,384.75,384,384.5,503
20141201|2014-07-15 22:30,16,384.5,384.5,384,384,170
20141201|2014-07-15 23:00,16,384.25,384.25,384,384,58
20141201|2014-07-15 23:30,16,384.25,384.75,384,384.5,84
20141201|2014-07-16 00:00,16,384.5,385,384.5,385,345
20141201|2014-07-16 00:30,16,385,385.5,385,385.25,534
20141201|2014-07-16 01:00,16,385.5,385.5,384.75,385,67
20141201|2014-07-16 01:30,16,385.25,385.75,385.25,385.5,164
20141201|2014-07-16 02:00,16,385.25,386,385.25,386,236
20141201|2014-07-16 02:30,16,385.75,386.5,385.5,386.25,132
20141201|2014-07-16 03:00,16,386.5,386.75,386,386.25,297
20141201|2014-07-16 03:30,16,386.25,386.5,386,386.25,93
20141201|2014-07-16 04:00,16,386.25,386.5,386.25,386.5,60
20141201|2014-07-16 04:30,16,386.25,386.5,386,386.25,125
20141201|2014-07-16 05:00,16,386.25,386.5,386.25,386.25,221
20141201|2014-07-16 05:30,16,386.5,387,385.5,385.5,684
20141201|2014-07-16 06:00,16,386,386,385.5,385.75,203
20141201|2014-07-16 06:30,16,386,386.75,385.5,386.5,641
20141201|2014-07-16 07:00,16,386.5,386.5,385.25,385.25,956
20141201|2014-07-16 07:30,16,385.25,387.5,385.25,387.5,1119
20141201|2014-07-16 08:30,16,387.75,393.75,387.5,388.25,34410
20141201|2014-07-16 09:00,16,388,389.25,387.75,388.25,4887
20141201|2014-07-16 09:30,16,388.25,388.75,385.75,386.75,9605
20141201|2014-07-16 10:00,16,386.75,387.25,386,387,4785
20141201|2014-07-16 10:30,16,386.75,386.75,386.25,386.75,2096
20141201|2014-07-16 11:00,16,386.5,387.25,386.25,387.25,2398
20141201|2014-07-16 11:30,16,387.25,387.5,385.5,386.25,4215
20141201|2014-07-16 12:00,16,386,386.5,385,385.25,3723
20141201|2014-07-16 12:30,16,385.25,386,384.25,385,6173
20141201|2014-07-16 13:00,16,385,387.25,384.75,386.5,10371
20141201|2014-07-16 19:00,17,386.5,386.5,384.75,385,816
20141201|2014-07-16 19:30,17,385,385,384.5,384.5,380
20141201|2014-07-16 20:00,17,384.5,386,384.25,385.5,311
20141201|2014-07-16 20:30,17,385.25,385.75,383.75,384,466
20141201|2014-07-16 21:00,17,384,384.25,382.75,383.25,1139
20141201|2014-07-16 21:30,17,383.25,383.75,383,383.75,240
20141201|2014-07-16 22:00,17,383.75,384,383.75,383.75,89
20141201|2014-07-16 22:30,17,383.75,383.75,383.25,383.25,12
20141201|2014-07-16 23:00,17,383.5,383.75,383.25,383.75,108
20141201|2014-07-16 23:30,17,383.5,383.75,383.25,383.5,41
20141201|2014-07-17 00:00,17,383.5,383.75,383.5,383.5,22
20141201|2014-07-17 00:30,17,383.75,384,383.5,383.75,163
20141201|2014-07-17 01:00,17,384,384,383.75,384,81
20141201|2014-07-17 01:30,17,384,384,384,384,31
20141201|2014-07-17 02:00,17,384,384,383.75,384,168
20141201|2014-07-17 02:30,17,384,385,384,384.5,628
20141201|2014-07-17 03:00,17,384.25,385.5,384,385,505
20141201|2014-07-17 03:30,17,384.75,385.75,384.75,385.5,180
20141201|2014-07-17 04:00,17,385.5,385.5,385.25,385.5,101
20141201|2014-07-17 04:30,17,385.25,385.75,385.25,385.25,504
20141201|2014-07-17 05:00,17,385.25,385.5,384.75,385.25,275
20141201|2014-07-17 05:30,17,385.25,385.75,385,385.75,631
20141201|2014-07-17 06:00,17,385.75,386,385.5,386,489
20141201|2014-07-17 06:30,17,386,386,385,385,597
20141201|2014-07-17 07:00,17,385,385.75,384,385.75,799
20141201|2014-07-17 07:30,17,385.5,386.25,384.25,384.25,612
20141201|2014-07-17 08:30,17,385.25,389.5,385,388,11352
20141201|2014-07-17 09:00,17,388,388.75,386.5,386.75,7468
20141201|2014-07-17 09:30,17,386.75,387.25,384.5,385,9399
20141201|2014-07-17 10:00,17,385,385.5,383.75,384.5,4775
20141201|2014-07-17 10:30,17,384.5,392,384.5,391.25,25716
20141201|2014-07-17 11:00,17,391.5,395.75,389,389.75,24481
20141201|2014-07-17 11:30,17,389.75,391.5,386.25,386.5,7060
20141201|2014-07-17 12:00,17,386.5,387.25,385.25,386.75,7288
20141201|2014-07-17 12:30,17,386.75,387.75,386,387.5,2595
20141201|2014-07-17 13:00,17,387.5,388.25,386.5,386.75,6357
20141201|2014-07-17 19:00,18,386.75,387.25,386.5,386.75,583
20141201|2014-07-17 19:30,18,386.75,387,386.75,387,38
20141201|2014-07-17 20:00,18,387,387.75,386.75,387.5,135
20141201|2014-07-17 20:30,18,387.75,388.5,387.5,388,305
20141201|2014-07-17 21:00,18,388,388.25,387.75,388,152
20141201|2014-07-17 21:30,18,388,388,387.75,387.75,37
20141201|2014-07-17 22:00,18,388,388,387.75,387.75,43
20141201|2014-07-17 22:30,18,388,388,387.75,387.75,18
20141201|2014-07-17 23:00,18,388,388,387.75,387.75,15
20141201|2014-07-17 23:30,18,388,388.25,387.75,388,115
20141201|2014-07-18 00:00,18,388,388.25,388,388.25,46
20141201|2014-07-18 00:30,18,388.25,388.5,388.25,388.5,142
20141201|2014-07-18 01:00,18,388.5,389,388.25,388.25,137
20141201|2014-07-18 01:30,18,388.5,389,387.5,388,255
20141201|2014-07-18 02:00,18,388,388.25,387.5,387.5,92
20141201|2014-07-18 02:30,18,387.25,389,387.25,388.75,304
20141201|2014-07-18 03:00,18,388.5,388.75,388,388.5,112
20141201|2014-07-18 03:30,18,388.5,388.5,387.5,387.5,75
20141201|2014-07-18 04:00,18,387.5,387.5,387,387,157
20141201|2014-07-18 04:30,18,387,387,386.25,386.25,1095
20141201|2014-07-18 05:00,18,386.5,386.5,385.75,385.75,497
20141201|2014-07-18 05:30,18,385.75,386.5,385.75,386.25,136
20141201|2014-07-18 06:00,18,386.25,386.75,386.25,386.5,165
20141201|2014-07-18 06:30,18,386.75,387,386,386.75,428
20141201|2014-07-18 07:00,18,386.75,387,385.75,385.75,508
20141201|2014-07-18 07:30,18,386,386.5,385.75,386.25,383
20141201|2014-07-18 08:30,18,386.5,387.25,383.5,384.75,10902
20141201|2014-07-18 09:00,18,384.5,386,384.5,385.5,5311
20141201|2014-07-18 09:30,18,385.25,385.25,383.5,383.5,7331
20141201|2014-07-18 10:00,18,383.75,383.75,382.25,382.5,6150
20141201|2014-07-18 10:30,18,382.5,383.75,382.5,383.25,2481
20141201|2014-07-18 11:00,18,383.5,383.75,382,382.5,4016
20141201|2014-07-18 11:30,18,382.5,382.75,381,381.25,5779
20141201|2014-07-18 12:00,18,381.25,381.25,379.25,379.5,5692
20141201|2014-07-18 12:30,18,379.5,379.75,378.25,379,8766
20141201|2014-07-18 13:00,18,379,379.25,378,378,9120
20141201|2014-07-20 19:00,21,375.25,375.75,374.25,374.25,2868
20141201|2014-07-20 19:30,21,374.5,374.5,373.5,374,1014
20141201|2014-07-20 20:00,21,374,374,373.5,373.5,174
20141201|2014-07-20 20:30,21,373.75,374.5,373.5,373.75,294
20141201|2014-07-20 21:00,21,373.75,373.75,373.5,373.5,228
20141201|2014-07-20 21:30,21,373.5,373.75,373.25,373.5,308
20141201|2014-07-20 22:00,21,373.75,374.25,373.25,373.5,444
20141201|2014-07-20 22:30,21,373.75,374,373.5,373.5,39
20141201|2014-07-20 23:00,21,373.5,373.75,373.5,373.75,36
20141201|2014-07-20 23:30,21,373.75,373.75,373.75,373.75,5
20141201|2014-07-21 00:00,21,373.75,373.75,373.25,373.5,145
20141201|2014-07-21 00:30,21,373.75,374,373.75,373.75,104
20141201|2014-07-21 01:00,21,374,374,373.75,374,3
20141201|2014-07-21 01:30,21,374,374.25,373.75,374,151
20141201|2014-07-21 02:00,21,373.75,373.75,373.25,373.5,380
20141201|2014-07-21 02:30,21,373.5,374.5,373.25,374.5,1248
20141201|2014-07-21 03:00,21,374.5,374.5,372.75,373.25,1142
20141201|2014-07-21 03:30,21,373.25,374,373,373,457
20141201|2014-07-21 04:00,21,373,373.25,372,372.5,888
20141201|2014-07-21 04:30,21,372.5,372.5,372,372.5,628
20141201|2014-07-21 05:00,21,372.5,373.5,372.5,373,608
20141201|2014-07-21 05:30,21,373,373.25,372,372,208
20141201|2014-07-21 06:00,21,372,373.5,372,373.5,555
20141201|2014-07-21 06:30,21,373.25,373.5,372.25,372.5,469
20141201|2014-07-21 07:00,21,372.5,373,371.75,372.25,1643
20141201|2014-07-21 07:30,21,372.25,372.75,372,372.75,587
20141201|2014-07-21 08:30,21,372.75,373,371,371.25,14711
20141201|2014-07-21 09:00,21,371.5,372,371,372,6478
20141201|2014-07-21 09:30,21,371.75,374.5,371.5,374,10927
20141201|2014-07-21 10:00,21,374.25,374.25,371.5,371.75,4336
20141201|2014-07-21 10:30,21,371.75,372.75,371.5,371.75,3779
20141201|2014-07-21 11:00,21,371.75,372.25,371,371.25,3686
20141201|2014-07-21 11:30,21,371.25,371.5,370.5,370.75,4051
20141201|2014-07-21 12:00,21,371,372.75,370.75,372.5,3128
20141201|2014-07-21 12:30,21,372.5,373.25,372,372.25,4436
20141201|2014-07-21 13:00,21,372.25,373,371.75,371.75,7133
20141201|2014-07-21 19:00,22,371.5,371.75,371,371,808
20141201|2014-07-21 19:30,22,371,371.75,371,371.75,234
20141201|2014-07-21 20:00,22,371.75,372,371.5,371.75,224
20141201|2014-07-21 20:30,22,371.75,372,371.75,371.75,60
20141201|2014-07-21 21:00,22,371.75,372,371.75,371.75,77
20141201|2014-07-21 21:30,22,371.75,372,371.75,372,18
20141201|2014-07-21 22:00,22,371.75,371.75,371.5,371.5,182
20141201|2014-07-21 22:30,22,371.5,371.75,371.5,371.75,16
20141201|2014-07-21 23:00,22,371.75,371.75,371.25,371.25,54
20141201|2014-07-21 23:30,22,371.5,371.5,371.25,371.25,28
20141201|2014-07-22 00:00,22,371.5,371.5,371.5,371.5,1
20141201|2014-07-22 00:30,22,371.5,371.5,371.25,371.25,43
20141201|2014-07-22 01:00,22,371.5,371.5,371.25,371.5,131
20141201|2014-07-22 01:30,22,371.5,371.75,371.25,371.75,74
20141201|2014-07-22 02:00,22,371.75,372.5,371.75,372.25,403
20141201|2014-07-22 02:30,22,372.25,372.75,372,372.5,276
20141201|2014-07-22 03:00,22,372.5,373.25,372.5,373,295
20141201|2014-07-22 03:30,22,373,373.25,372.25,373,197
20141201|2014-07-22 04:00,22,373,373.5,372.5,372.75,147
20141201|2014-07-22 04:30,22,372.5,373.25,372.25,373,100
20141201|2014-07-22 05:00,22,373,373.5,372.75,373,233
20141201|2014-07-22 05:30,22,373,373,372.5,372.75,206
20141201|2014-07-22 06:00,22,373,374,372.75,373.5,727
20141201|2014-07-22 06:30,22,373.75,373.75,373,373.25,432
20141201|2014-07-22 07:00,22,373.25,373.5,372.5,372.75,760
20141201|2014-07-22 07:30,22,372.75,373.5,372.75,373.5,885
20141201|2014-07-22 08:30,22,374.5,374.75,372.5,373.5,8522
20141201|2014-07-22 09:00,22,373.5,374,373,373.25,3773
20141201|2014-07-22 09:30,22,373.25,373.75,370.25,370.5,8846
20141201|2014-07-22 10:00,22,370.5,371,369.5,369.75,6757
20141201|2014-07-22 10:30,22,369.75,370,368.75,369,5387
20141201|2014-07-22 11:00,22,369.25,369.5,368.75,369.25,1629
20141201|2014-07-22 11:30,22,369.5,370,369.25,369.5,2644
20141201|2014-07-22 12:00,22,369.75,369.75,368.25,368.75,4201
20141201|2014-07-22 12:30,22,368.75,369.5,368.25,368.75,3829
20141201|2014-07-22 13:00,22,369,369,368,368,6984
20141201|2014-07-22 19:00,23,368,368.25,367.25,367.5,1599
20141201|2014-07-22 19:30,23,367.5,367.75,367.5,367.5,199
20141201|2014-07-22 20:00,23,367.5,368,367.5,368,121
20141201|2014-07-22 20:30,23,368,368,367.75,367.75,59
20141201|2014-07-22 21:00,23,367.75,368,367.5,368,108
20141201|2014-07-22 21:30,23,367.75,368.25,367.75,368.25,117
20141201|2014-07-22 22:00,23,368,368.25,368,368,99
20141201|2014-07-22 22:30,23,368,368.25,367.75,367.75,81
20141201|2014-07-22 23:00,23,367.75,367.75,367.5,367.75,63
20141201|2014-07-22 23:30,23,367.5,367.5,367.25,367.5,65
20141201|2014-07-23 00:00,23,367.25,367.5,367.25,367.5,34
20141201|2014-07-23 00:30,23,367.5,367.5,367.25,367.25,33
20141201|2014-07-23 01:00,23,367.25,368.25,367.25,368.25,80
20141201|2014-07-23 01:30,23,368.25,368.25,367.25,367.5,60
20141201|2014-07-23 02:00,23,367.5,368.5,367.5,368.25,164
20141201|2014-07-23 02:30,23,368.25,368.5,368.25,368.5,106
20141201|2014-07-23 03:00,23,368.25,368.75,368.25,368.25,359
20141201|2014-07-23 03:30,23,368.25,368.5,368.25,368.5,105
20141201|2014-07-23 04:00,23,368.5,368.75,368.25,368.75,160
20141201|2014-07-23 04:30,23,368.5,368.75,368.5,368.75,200
20141201|2014-07-23 05:00,23,368.5,369,368.5,368.75,147
20141201|2014-07-23 05:30,23,368.75,368.75,368,368.25,494
20141201|2014-07-23 06:00,23,368.25,368.5,367.75,368,381
20141201|2014-07-23 06:30,23,368,368.25,367.5,368,699
20141201|2014-07-23 07:00,23,368.25,369.5,368,369.25,979
20141201|2014-07-23 07:30,23,369.25,369.5,368.75,369,460
20141201|2014-07-23 08:30,23,368.75,369.75,365.75,366.25,13650
20141201|2014-07-23 09:00,23,366,368.75,365.75,368.25,5989
20141201|2014-07-23 09:30,23,368.25,368.5,366.5,367.25,7170
20141201|2014-07-23 10:00,23,367.25,368,366,366.5,5726
20141201|2014-07-23 10:30,23,366.5,367.25,366,366.75,2372
20141201|2014-07-23 11:00,23,366.75,367.5,366.25,367.25,2950
20141201|2014-07-23 11:30,23,367.5,367.75,367,367.5,2698
20141201|2014-07-23 12:00,23,367.5,369,367.25,369,3709
20141201|2014-07-23 12:30,23,368.75,371.25,367.75,370.25,10462
20141201|2014-07-23 13:00,23,370.25,371.5,369.5,370.25,9006
20141201|2014-07-23 19:00,24,370,371,369.75,371,644
20141201|2014-07-23 19:30,24,371,372,371,371.5,552
20141201|2014-07-23 20:00,24,371.5,371.5,370.5,370.75,233
20141201|2014-07-23 20:30,24,370.75,371,370.5,370.75,93
20141201|2014-07-23 21:00,24,370.75,370.75,369,369.5,712
20141201|2014-07-23 21:30,24,369.5,369.5,368.75,369,278
20141201|2014-07-23 22:00,24,369,369.75,368.75,369.5,186
20141201|2014-07-23 22:30,24,369.75,370,369.25,370,123
20141201|2014-07-23 23:00,24,369.5,369.5,369,369.5,95
20141201|2014-07-23 23:30,24,369.5,369.5,368.75,369.25,112
20141201|2014-07-24 00:00,24,369.25,369.5,369.25,369.5,46
20141201|2014-07-24 00:30,24,369.5,369.5,368.75,369.25,173
20141201|2014-07-24 01:00,24,369.25,369.75,369,369.5,120
20141201|2014-07-24 01:30,24,369.75,369.75,369.25,369.25,83
20141201|2014-07-24 02:00,24,369.25,369.25,368.5,368.5,220
20141201|2014-07-24 02:30,24,368.75,369.75,368.5,369.5,109
20141201|2014-07-24 03:00,24,369.5,369.75,369.25,369.75,105
20141201|2014-07-24 03:30,24,369.5,372.25,369.5,372.25,958
20141201|2014-07-24 04:00,24,372,372.75,372,372.75,472
20141201|2014-07-24 04:30,24,372.5,373,372,372.25,297
20141201|2014-07-24 05:00,24,372.5,373.75,372.25,373.25,902
20141201|2014-07-24 05:30,24,373.25,373.75,373,373.25,436
20141201|2014-07-24 06:00,24,373.5,373.5,371.75,372.25,1121
20141201|2014-07-24 06:30,24,372.25,374.5,372,374.5,1707
20141201|2014-07-24 07:00,24,374.25,375,373.25,374.75,2128
20141201|2014-07-24 07:30,24,374.75,376.5,374.25,375.75,5782
20141201|2014-07-24 08:30,24,375,376.75,371.25,371.5,17778
20141201|2014-07-24 09:00,24,371.5,371.75,367.75,368.75,10713
20141201|2014-07-24 09:30,24,368.5,368.5,364.25,365,22375
20141201|2014-07-24 10:00,24,365,368.25,365,368.25,9011
20141201|2014-07-24 10:30,24,368.5,370,367.75,369.5,8841
20141201|2014-07-24 11:00,24,369.5,371,369,369.25,5508
20141201|2014-07-24 11:30,24,369.25,369.5,367.75,369.25,4068
20141201|2014-07-24 12:00,24,369.25,369.25,368,368.5,1751
20141201|2014-07-24 12:30,24,368.25,368.75,367.75,368.25,3461
20141201|2014-07-24 13:00,24,368.25,370,368.25,369.25,5726
20141201|2014-07-24 19:00,25,369,369.5,368.5,369.5,515
20141201|2014-07-24 19:30,25,369.5,369.5,369.25,369.5,303
20141201|2014-07-24 20:00,25,369.25,369.5,369,369.25,268
20141201|2014-07-24 20:30,25,369.25,369.5,369,369,68
20141201|2014-07-24 21:00,25,369,369.25,369,369,33
20141201|2014-07-24 21:30,25,369.25,369.5,369.25,369.5,119
20141201|2014-07-24 22:00,25,369.5,369.5,369.25,369.5,36
20141201|2014-07-24 22:30,25,369.5,369.75,369.25,369.5,145
20141201|2014-07-24 23:00,25,369.5,369.5,369.5,369.5,9
20141201|2014-07-24 23:30,25,369.5,369.75,369.5,369.75,14
20141201|2014-07-25 00:00,25,369.75,370,369.75,370,42
20141201|2014-07-25 00:30,25,369.75,369.75,369.75,369.75,64
20141201|2014-07-25 01:00,25,369.5,370.25,369.5,370,83
20141201|2014-07-25 01:30,25,370.25,370.25,369.75,369.75,74
20141201|2014-07-25 02:00,25,370,370.25,369.75,370.25,153
20141201|2014-07-25 02:30,25,370,370.75,369.5,370.75,433
20141201|2014-07-25 03:00,25,370.75,370.75,369.25,369.5,517
20141201|2014-07-25 03:30,25,369.5,369.75,368,368.25,560
20141201|2014-07-25 04:00,25,368.25,368.75,368,368.5,219
20141201|2014-07-25 04:30,25,368.75,368.75,367.5,367.5,1000
20141201|2014-07-25 05:00,25,367.25,368.25,367.25,368.25,587
20141201|2014-07-25 05:30,25,368,368.25,367.5,367.75,175
20141201|2014-07-25 06:00,25,367.75,368.25,366.5,366.75,519
20141201|2014-07-25 06:30,25,366.75,367,366.25,366.75,234
20141201|2014-07-25 07:00,25,366.5,366.75,366.25,366.5,749
20141201|2014-07-25 07:30,25,366.5,367,366.5,366.5,414
20141201|2014-07-25 08:30,25,366.25,367.75,364.75,367,11831
20141201|2014-07-25 09:00,25,367.25,368,366.5,368,4341
20141201|2014-07-25 09:30,25,367.75,367.75,365.75,366.25,4677
20141201|2014-07-25 10:00,25,366.5,368.25,366.25,368.25,3809
20141201|2014-07-25 10:30,25,368.25,369,368,369,4310
20141201|2014-07-25 11:00,25,369,369.5,368.5,369.25,3937
20141201|2014-07-25 11:30,25,369.25,369.75,368.75,369.5,3876
20141201|2014-07-25 12:00,25,369.5,371,369.25,370.75,9026
20141201|2014-07-25 12:30,25,370.75,371.5,369.75,371.25,7168
20141201|2014-07-25 13:00,25,371.25,372,370.75,372,7891
20141201|2014-07-27 19:00,28,372.5,374.75,372.25,374.75,2088
20141201|2014-07-27 19:30,28,374.5,376.75,374.5,376.25,1488
20141201|2014-07-27 20:00,28,376.5,376.5,374.5,375,387
20141201|2014-07-27 20:30,28,375,376,375,375,187
20141201|2014-07-27 21:00,28,375.25,375.25,374.5,374.75,74
20141201|2014-07-27 21:30,28,374.75,374.75,374.5,374.75,396
20141201|2014-07-27 22:00,28,374.75,375.75,374.75,375.25,305
20141201|2014-07-27 22:30,28,375.25,375.25,375,375.25,60
20141201|2014-07-27 23:00,28,375.5,375.5,374.75,374.75,177
20141201|2014-07-27 23:30,28,374.75,375,374.75,374.75,17
20141201|2014-07-28 00:00,28,375,375.5,374.75,375.5,34
20141201|2014-07-28 00:30,28,375.25,375.75,375,375.75,75
20141201|2014-07-28 01:00,28,375.75,375.75,375.5,375.5,46
20141201|2014-07-28 01:30,28,375.5,375.5,375,375.25,150
20141201|2014-07-28 02:00,28,375.25,376.25,375,376.25,478
20141201|2014-07-28 02:30,28,376,376.5,375.75,376,436
20141201|2014-07-28 03:00,28,376,376,375.75,376,91
20141201|2014-07-28 03:30,28,375.75,376,374.25,374.25,442
20141201|2014-07-28 04:00,28,374.25,374.5,373,373,658
20141201|2014-07-28 04:30,28,373.25,374,373.25,373.75,341
20141201|2014-07-28 05:00,28,374,374.25,373.75,374.25,193
20141201|2014-07-28 05:30,28,374.25,374.75,374,374,357
20141201|2014-07-28 06:00,28,374.25,374.25,373.25,373.5,199
20141201|2014-07-28 06:30,28,373.25,374.5,373.25,373.75,347
20141201|2014-07-28 07:00,28,373.75,373.75,373.25,373.25,375
20141201|2014-07-28 07:30,28,373.25,375,373.25,374.75,718
20141201|2014-07-28 08:30,28,374.5,375,372.25,374,8708
20141201|2014-07-28 09:00,28,374.25,375.25,373.75,374.75,5765
20141201|2014-07-28 09:30,28,375,375.75,374.75,374.75,3967
20141201|2014-07-28 10:00,28,375,375.75,373.25,374.25,4621
20141201|2014-07-28 10:30,28,374.25,374.75,373.75,374.25,2764
20141201|2014-07-28 11:00,28,374.25,375.5,373.75,375,3505
20141201|2014-07-28 11:30,28,375,375.75,375,375.25,3414
20141201|2014-07-28 12:00,28,375.5,376,375.25,375.75,2998
20141201|2014-07-28 12:30,28,376,377.75,375.5,376.75,10540
20141201|2014-07-28 13:00,28,376.75,377.75,376,376.75,7767
20141201|2014-07-28 19:00,29,376.5,376.75,376,376.25,882
20141201|2014-07-28 19:30,29,376.25,377.25,376.25,377,417
20141201|2014-07-28 20:00,29,376.75,377,376.25,376.25,215
20141201|2014-07-28 20:30,29,376.25,376.25,375.5,375.5,133
20141201|2014-07-28 21:00,29,375.75,376,375.5,375.75,88
20141201|2014-07-28 21:30,29,376,376.25,376,376.25,76
20141201|2014-07-28 22:00,29,376.5,376.5,376.25,376.25,31
20141201|2014-07-28 22:30,29,376.25,376.5,376.25,376.5,11
20141201|2014-07-28 23:00,29,376.5,376.5,376.25,376.5,53
20141201|2014-07-28 23:30,29,376.5,376.5,376.5,376.5,7
20141201|2014-07-29 00:00,29,376.75,376.75,376.5,376.5,19
20141201|2014-07-29 00:30,29,376.5,376.75,376.5,376.5,7
20141201|2014-07-29 01:00,29,376.5,376.5,376,376,101
20141201|2014-07-29 01:30,29,376.25,376.25,375.75,375.75,56
20141201|2014-07-29 02:00,29,375.75,376,375.5,375.5,78
20141201|2014-07-29 02:30,29,375.75,376,375.5,375.75,159
20141201|2014-07-29 03:00,29,375.75,376,375.25,375.5,280
20141201|2014-07-29 03:30,29,375.25,375.5,375.25,375.25,70
20141201|2014-07-29 04:00,29,375.5,376,375.5,375.5,706
20141201|2014-07-29 04:30,29,375.5,375.5,374.5,375,802
20141201|2014-07-29 05:00,29,375,375,374.75,374.75,131
20141201|2014-07-29 05:30,29,375,375,374,374.5,633
20141201|2014-07-29 06:00,29,374.75,375,373.75,374.25,542
20141201|2014-07-29 06:30,29,374.25,374.25,373.5,373.75,906
20141201|2014-07-29 07:00,29,373.5,374,373,373.75,916
20141201|2014-07-29 07:30,29,373.75,374.25,373.75,374,236
20141201|2014-07-29 08:30,29,373.5,374.5,370.25,371.25,14269
20141201|2014-07-29 09:00,29,371,371.25,370.25,371,5014
20141201|2014-07-29 09:30,29,370.75,371,369.5,370.75,9989
20141201|2014-07-29 10:00,29,370.75,371.75,369.75,371.5,5976
20141201|2014-07-29 10:30,29,371.25,371.75,370.75,371.25,4085
20141201|2014-07-29 11:00,29,371.5,371.5,369.75,370,6791
20141201|2014-07-29 11:30,29,369.75,370,368,368.5,6907
20141201|2014-07-29 12:00,29,368.5,369.5,368,369.5,3273
20141201|2014-07-29 12:30,29,369.75,371,369.25,370.25,6547
20141201|2014-07-29 13:00,29,370.5,371.5,370,371.25,6009
20141201|2014-07-29 19:00,30,370.75,371,370.5,370.5,331
20141201|2014-07-29 19:30,30,370.5,370.75,370.25,370.5,46
20141201|2014-07-29 20:00,30,370.5,370.75,370,370,286
20141201|2014-07-29 20:30,30,370.25,370.25,369.75,369.75,89
20141201|2014-07-29 21:00,30,370,370,369.75,370,32
20141201|2014-07-29 21:30,30,369.75,370,369.75,369.75,29
20141201|2014-07-29 22:00,30,370,370,369.75,369.75,128
20141201|2014-07-29 22:30,30,369.75,370,369.75,370,21
20141201|2014-07-29 23:00,30,370,370.25,370,370.25,44
20141201|2014-07-29 23:30,30,370,370,370,370,3
20141201|2014-07-30 00:00,30,370.25,370.5,370.25,370.5,62
20141201|2014-07-30 00:30,30,370.25,370.5,370.25,370.5,22
20141201|2014-07-30 01:00,30,370.75,371.25,370.75,371.25,177
20141201|2014-07-30 01:30,30,371,371.25,371,371.25,22
20141201|2014-07-30 02:00,30,371.25,373,371,372.5,1252
20141201|2014-07-30 02:30,30,372.5,372.5,369.75,369.75,689
20141201|2014-07-30 03:00,30,369.75,370,369.25,369.25,431
20141201|2014-07-30 03:30,30,369,369,368.25,368.5,971
20141201|2014-07-30 04:00,30,368.5,368.5,368.25,368.25,188
20141201|2014-07-30 04:30,30,368.5,368.5,368.25,368.5,172
20141201|2014-07-30 05:00,30,368.75,368.75,368.25,368.5,196
20141201|2014-07-30 05:30,30,368.25,368.75,368.25,368.75,160
20141201|2014-07-30 06:00,30,368.75,369.5,368.75,369.5,402
20141201|2014-07-30 06:30,30,369.5,369.75,369,369.5,297
20141201|2014-07-30 07:00,30,369.75,369.75,368.75,368.75,692
20141201|2014-07-30 07:30,30,368.75,369,368.5,368.5,251
20141201|2014-07-30 08:30,30,368.75,369.5,367,368.5,10690
20141201|2014-07-30 09:00,30,368.75,370.75,368.5,370.5,4128
20141201|2014-07-30 09:30,30,370.5,374,369.5,373,14675
20141201|2014-07-30 10:00,30,373.25,374,371.5,371.75,4701
20141201|2014-07-30 10:30,30,371.75,372.25,368.75,370,5058
20141201|2014-07-30 11:00,30,370,371.75,369.75,370.75,3568
20141201|2014-07-30 11:30,30,370.5,370.75,369.25,370,2780
20141201|2014-07-30 12:00,30,370.25,370.75,369.25,370,1618
20141201|2014-07-30 12:30,30,370.25,370.25,369.5,370,1955
20141201|2014-07-30 13:00,30,370.25,372,369.75,371.75,6447
20141201|2014-07-30 19:00,31,370.25,370.5,369.5,369.5,462
20141201|2014-07-30 19:30,31,369.75,370,369.5,370,134
20141201|2014-07-30 20:00,31,370,370.5,369.75,370,319
20141201|2014-07-30 20:30,31,370,370.5,369.75,369.75,87
20141201|2014-07-30 21:00,31,369.75,370.25,369.25,369.25,154
20141201|2014-07-30 21:30,31,369.5,369.5,368.75,368.75,141
20141201|2014-07-30 22:00,31,369,369,368.75,368.75,145
20141201|2014-07-30 22:30,31,368.75,369,368.75,369,51
20141201|2014-07-30 23:00,31,369,369,368.75,369,57
20141201|2014-07-30 23:30,31,369,369.25,368.75,369.25,105
20141201|2014-07-31 00:00,31,369.5,369.5,369,369.25,92
20141201|2014-07-31 00:30,31,369.25,369.5,368.75,369.25,193
20141201|2014-07-31 01:00,31,369,369.25,369,369,135
20141201|2014-07-31 01:30,31,369,369.25,368.75,368.75,298
20141201|2014-07-31 02:00,31,369,369.5,368.75,369,469
20141201|2014-07-31 02:30,31,369,369.25,368.75,369.25,175
20141201|2014-07-31 03:00,31,369.25,369.25,368.75,369.25,547
20141201|2014-07-31 03:30,31,369.25,369.25,369,369,428
20141201|2014-07-31 04:00,31,369,370,369,369.75,208
20141201|2014-07-31 04:30,31,369.75,369.75,369.25,369.5,384
20141201|2014-07-31 05:00,31,369.75,370,369.25,369.5,381
20141201|2014-07-31 05:30,31,369.5,369.5,369,369.25,188
20141201|2014-07-31 06:00,31,369.5,370.5,369.5,370.5,785
20141201|2014-07-31 06:30,31,370.5,371,370.25,370.25,294
20141201|2014-07-31 07:00,31,370.25,370.75,369.5,370.5,730
20141201|2014-07-31 07:30,31,370.25,370.5,369,369.5,761
20141201|2014-07-31 08:30,31,370,371.5,368.75,369.25,8338
20141201|2014-07-31 09:00,31,369.25,370.25,369,370,4017
20141201|2014-07-31 09:30,31,370,370.5,368.5,368.5,4882
20141201|2014-07-31 10:00,31,368.75,368.75,367.5,368.25,5512
20141201|2014-07-31 10:30,31,368.25,368.5,367.75,367.75,1979
20141201|2014-07-31 11:00,31,367.75,368,367,367.5,4264
20141201|2014-07-31 11:30,31,367.5,367.75,367,367.25,2313
20141201|2014-07-31 12:00,31,367.25,368.25,367.25,367.75,4758
20141201|2014-07-31 12:30,31,367.75,368,367.25,367.75,2590
20141201|2014-07-31 13:00,31,367.5,367.75,366.75,367,11536
20141201|2014-07-31 19:00,1,366.75,367.5,366.5,367.5,1352
20141201|2014-07-31 19:30,1,367.75,368.25,367.5,368,498
20141201|2014-07-31 20:00,1,368,368,367.25,367.25,126
20141201|2014-07-31 20:30,1,367.25,367.25,367,367,142
20141201|2014-07-31 21:00,1,367.25,367.25,367,367,42
20141201|2014-07-31 21:30,1,367.25,367.5,367,367.25,77
20141201|2014-07-31 22:00,1,367,367.25,367,367,69
20141201|2014-07-31 22:30,1,367.25,367.25,367,367,44
20141201|2014-07-31 23:00,1,367.25,367.5,367,367.5,28
20141201|2014-07-31 23:30,1,367.5,367.5,367.5,367.5,12
20141201|2014-08-01 00:00,1,367.5,368,367.5,367.75,114
20141201|2014-08-01 00:30,1,368,368.25,367.75,368,59
20141201|2014-08-01 01:00,1,368,368.25,368,368.25,45
20141201|2014-08-01 01:30,1,368,368.25,368,368,49
20141201|2014-08-01 02:00,1,368,368.25,367.5,367.5,119
20141201|2014-08-01 02:30,1,367.5,367.75,367,367,274
20141201|2014-08-01 03:00,1,366.75,367.25,366.5,366.75,93
20141201|2014-08-01 03:30,1,366.5,367,366.25,366.25,401
20141201|2014-08-01 04:00,1,366.25,366.5,366,366.25,429
20141201|2014-08-01 04:30,1,366.25,367,366.25,366.5,439
20141201|2014-08-01 05:00,1,366.75,367,366,366,336
20141201|2014-08-01 05:30,1,366,366.5,365.75,366.25,197
20141201|2014-08-01 06:00,1,366.25,366.5,365.25,365.5,1059
20141201|2014-08-01 06:30,1,365.25,365.75,365,365.25,790
20141201|2014-08-01 07:00,1,365.25,365.25,365,365,334
20141201|2014-08-01 07:30,1,365,365.25,364.75,365,748
20141201|2014-08-01 08:30,1,365,365.5,363.75,364.5,12889
20141201|2014-08-01 09:00,1,364.5,365,363.75,364.5,7080
20141201|2014-08-01 09:30,1,364.5,365.5,364.25,364.5,5559
20141201|2014-08-01 10:00,1,364.75,366,364.5,365.75,2751
20141201|2014-08-01 10:30,1,365.75,367.75,364,364.5,6319
20141201|2014-08-01 11:00,1,364.25,365,362.75,364.25,7192
20141201|2014-08-01 11:30,1,364.25,364.25,362.75,363.25,2240
20141201|2014-08-01 12:00,1,363.5,364,363.25,363.75,1812
20141201|2014-08-01 12:30,1,363.75,364.25,363.25,363.5,2801
20141201|2014-08-01 13:00,1,363.5,363.5,361.5,361.5,10354
20141201|2014-08-03 19:00,4,361,365,361,364.75,2589
20141201|2014-08-03 19:30,4,364.75,364.75,363.75,364,322
20141201|2014-08-03 20:00,4,364.25,364.5,363.5,364,202
20141201|2014-08-03 20:30,4,364,364.5,363.75,364.25,230
20141201|2014-08-03 21:00,4,364.25,364.5,363.5,364.5,85
20141201|2014-08-03 21:30,4,364.5,364.5,364.25,364.5,69
20141201|2014-08-03 22:00,4,364.5,364.5,364.25,364.25,16
20141201|2014-08-03 22:30,4,364.5,365,364.25,364.75,71
20141201|2014-08-03 23:00,4,364.75,365,364.5,365,208
20141201|2014-08-03 23:30,4,365,365,364.75,364.75,2
20141201|2014-08-04 00:00,4,365,365,364.5,364.5,50
20141201|2014-08-04 00:30,4,364.5,365,364.5,365,136
20141201|2014-08-04 01:00,4,365,365,364.5,364.75,113
20141201|2014-08-04 01:30,4,364.75,364.75,364.5,364.75,95
20141201|2014-08-04 02:00,4,364.75,365,364.75,365,205
20141201|2014-08-04 02:30,4,364.75,365,364.75,364.75,237
20141201|2014-08-04 03:00,4,364.75,365,363.75,363.75,242
20141201|2014-08-04 03:30,4,364,364,363.75,364,72
20141201|2014-08-04 04:00,4,363.75,364,363.75,364,38
20141201|2014-08-04 04:30,4,364,364,363.25,363.25,48
20141201|2014-08-04 05:00,4,363.5,364,363.25,363.5,215
20141201|2014-08-04 05:30,4,363.5,364,363.5,364,213
20141201|2014-08-04 06:00,4,363.75,364.5,363.25,364,772
20141201|2014-08-04 06:30,4,364,365,364,364.5,521
20141201|2014-08-04 07:00,4,364.5,366,364.5,365.75,1122
20141201|2014-08-04 07:30,4,365.75,366.25,365.25,365.5,835
20141201|2014-08-04 08:30,4,365.5,367.5,364.25,367,10761
20141201|2014-08-04 09:00,4,367.25,370,366.75,369.5,10575
20141201|2014-08-04 09:30,4,369.5,371,366.25,367,16869
20141201|2014-08-04 10:00,4,367,367.5,365.25,366.25,6255
20141201|2014-08-04 10:30,4,366.25,366.5,365.5,365.75,3241
20141201|2014-08-04 11:00,4,365.75,366,365,365.75,3486
20141201|2014-08-04 11:30,4,365.5,366.75,365.25,366.5,3518
20141201|2014-08-04 12:00,4,366.75,370,366.5,368.75,9105
20141201|2014-08-04 12:30,4,368.75,369.75,368.5,369.75,3925
20141201|2014-08-04 13:00,4,369.5,370,368.75,369.5,7037
20141201|2014-08-04 19:00,5,368.5,368.5,367,367.75,1514
20141201|2014-08-04 19:30,5,367.75,367.75,367.25,367.25,188
20141201|2014-08-04 20:00,5,367.5,367.5,366.25,366.75,576
20141201|2014-08-04 20:30,5,366.75,367.5,366.75,367.25,729
20141201|2014-08-04 21:00,5,367.25,368,367,368,522
20141201|2014-08-04 21:30,5,368,368,367,367.5,204
20141201|2014-08-04 22:00,5,367.5,368,367.25,368,311
20141201|2014-08-04 22:30,5,368,368,367.75,368,37
20141201|2014-08-04 23:00,5,368,368,368,368,29
20141201|2014-08-04 23:30,5,367.75,368,367.75,367.75,21
20141201|2014-08-05 00:00,5,367.75,368,367.75,368,30
20141201|2014-08-05 00:30,5,368,368,367.5,367.75,25
20141201|2014-08-05 01:00,5,367.75,368,367.5,367.75,149
20141201|2014-08-05 01:30,5,367.75,368,367.5,368,126
20141201|2014-08-05 02:00,5,368,368,367.5,367.5,236
20141201|2014-08-05 02:30,5,367.75,367.75,367.25,367.25,165
20141201|2014-08-05 03:00,5,367.25,367.5,367,367.5,167
20141201|2014-08-05 03:30,5,367.25,367.25,366.5,366.5,231
20141201|2014-08-05 04:00,5,366.5,367.25,366.5,367,206
20141201|2014-08-05 04:30,5,367.25,368,367,368,437
20141201|2014-08-05 05:00,5,368,368,367.25,367.5,245
20141201|2014-08-05 05:30,5,367.5,367.5,367,367,65
20141201|2014-08-05 06:00,5,367.25,367.5,366.75,366.75,171
20141201|2014-08-05 06:30,5,366.75,367.25,366.25,367,383
20141201|2014-08-05 07:00,5,367,367.25,365.25,365.5,1528
20141201|2014-08-05 07:30,5,365.5,366,365.25,365.5,542
20141201|2014-08-05 08:30,5,365.25,365.5,363.25,364.5,11886
20141201|2014-08-05 09:00,5,364.5,366.75,364.25,366.25,7174
20141201|2014-08-05 09:30,5,366.25,366.75,365,365,3653
20141201|2014-08-05 10:00,5,365.25,366,364.75,365.5,2017
20141201|2014-08-05 10:30,5,365.5,365.75,364.5,365.5,2755
20141201|2014-08-05 11:00,5,365.25,366.25,365.25,365.75,1901
20141201|2014-08-05 11:30,5,365.5,366,365.5,365.5,1318
20141201|2014-08-05 12:00,5,365.5,366,365.25,365.5,1753
20141201|2014-08-05 12:30,5,365.5,366.5,365,366,4582
20141201|2014-08-05 13:00,5,366,367.5,365.75,367,6136
20141201|2014-08-05 19:00,6,366.75,367.5,366.5,367.25,1809
20141201|2014-08-05 19:30,6,367.25,367.5,367,367,335
20141201|2014-08-05 20:00,6,367.25,367.5,367.25,367.25,288
20141201|2014-08-05 20:30,6,367.25,367.75,367,367.5,106
20141201|2014-08-05 21:00,6,367.25,367.25,367,367.25,87
20141201|2014-08-05 21:30,6,367.25,367.5,367,367.25,87
20141201|2014-08-05 22:00,6,367.5,367.5,367.25,367.5,36
20141201|2014-08-05 22:30,6,367.5,367.5,367.25,367.25,49
20141201|2014-08-05 23:00,6,367.25,367.25,367,367.25,39
20141201|2014-08-05 23:30,6,367.25,367.5,367.25,367.5,7
20141201|2014-08-06 00:00,6,367.5,367.75,367.5,367.75,55
20141201|2014-08-06 00:30,6,367.5,367.75,367.5,367.75,5
20141201|2014-08-06 01:00,6,367.5,368,367.5,367.75,107
20141201|2014-08-06 01:30,6,367.75,368.25,367.75,368.25,94
20141201|2014-08-06 02:00,6,368,368.25,368,368.25,78
20141201|2014-08-06 02:30,6,368.25,368.25,367.75,368,133
20141201|2014-08-06 03:00,6,368,370.25,368,370,2097
20141201|2014-08-06 03:30,6,370,371.75,369.75,371.75,1639
20141201|2014-08-06 04:00,6,371.75,372.5,371.25,371.5,1402
20141201|2014-08-06 04:30,6,371.75,371.75,369.75,370,1698
20141201|2014-08-06 05:00,6,370,370.25,368,368.75,1410
20141201|2014-08-06 05:30,6,368.5,368.75,368,368,430
20141201|2014-08-06 06:00,6,368.25,368.5,367,367.25,802
20141201|2014-08-06 06:30,6,367.25,367.75,367,367.5,882
20141201|2014-08-06 07:00,6,367.5,367.5,366.75,367,1196
20141201|2014-08-06 07:30,6,367,367.25,366.75,367.25,372
20141201|2014-08-06 08:30,6,367,369.75,366.75,369.5,8092
20141201|2014-08-06 09:00,6,369.5,371,369.25,370.5,9733
20141201|2014-08-06 09:30,6,370.25,372.75,370,371.75,12335
20141201|2014-08-06 10:00,6,371.75,374.5,371.75,373,15189
20141201|2014-08-06 10:30,6,373,374.75,372.75,374.75,7655
20141201|2014-08-06 11:00,6,374.75,374.75,371.25,371.5,8094
20141201|2014-08-06 11:30,6,371.25,372,371.25,372,2770
20141201|2014-08-06 12:00,6,371.75,373.75,371.5,373.75,5778
20141201|2014-08-06 12:30,6,373.75,374.25,372.5,373,4335
20141201|2014-08-06 13:00,6,372.75,374.75,372.5,374.25,10054
20141201|2014-08-06 19:00,7,373,373.25,372.5,372.5,843
20141201|2014-08-06 19:30,7,372.5,372.75,372,372.25,84
20141201|2014-08-06 20:00,7,372.25,372.75,371.25,372.25,994
20141201|2014-08-06 20:30,7,372.5,372.5,371,371.5,150
20141201|2014-08-06 21:00,7,371.5,371.75,370.75,371.25,300
20141201|2014-08-06 21:30,7,371.25,371.75,371,371.5,76
20141201|2014-08-06 22:00,7,371.5,372,371.5,371.75,42
20141201|2014-08-06 22:30,7,371.75,371.75,371,371,76
20141201|2014-08-06 23:00,7,371.25,371.75,371.25,371.5,22
20141201|2014-08-06 23:30,7,371.75,371.75,371.25,371.75,107
20141201|2014-08-07 00:00,7,371.75,371.75,371,371.25,90
20141201|2014-08-07 00:30,7,371.25,371.5,371.25,371.5,14
20141201|2014-08-07 01:00,7,371.5,371.75,371.5,371.75,41
20141201|2014-08-07 01:30,7,371.5,372,371.5,371.5,35
20141201|2014-08-07 02:00,7,371.75,372,371.5,371.75,164
20141201|2014-08-07 02:30,7,371.75,372.5,371.5,372.25,306
20141201|2014-08-07 03:00,7,372.25,374,372.25,373,1449
20141201|2014-08-07 03:30,7,373.25,373.5,371.25,371.25,668
20141201|2014-08-07 04:00,7,371.5,372.5,371.5,371.5,207
20141201|2014-08-07 04:30,7,371.75,372.25,371.5,372,416
20141201|2014-08-07 05:00,7,371.75,372,371.75,371.75,419
20141201|2014-08-07 05:30,7,371.75,372,371.5,371.5,448
20141201|2014-08-07 06:00,7,371.75,372,371.5,371.75,597
20141201|2014-08-07 06:30,7,371.75,372,371.25,371.5,547
20141201|2014-08-07 07:00,7,371.5,372,371,371,941
20141201|2014-08-07 07:30,7,371.25,371.75,371.25,371.5,297
20141201|2014-08-07 08:30,7,371.25,371.5,368.25,370.5,15896
20141201|2014-08-07 09:00,7,370.75,371,369.5,369.5,5572
20141201|2014-08-07 09:30,7,369.75,370.25,367.25,367.5,10881
20141201|2014-08-07 10:00,7,367.5,368.75,367.25,368.5,5542
20141201|2014-08-07 10:30,7,368.75,369.75,368.25,369.5,2757
20141201|2014-08-07 11:00,7,369.5,370.75,369.25,369.5,4096
20141201|2014-08-07 11:30,7,369.5,370,369.25,369.5,2157
20141201|2014-08-07 12:00,7,369.5,369.5,369.25,369.5,846
20141201|2014-08-07 12:30,7,369.25,369.5,369,369,3217
20141201|2014-08-07 13:00,7,369,371.5,369,370.75,7839
20141201|2014-08-07 19:00,8,370.5,370.75,369.5,369.75,587
20141201|2014-08-07 19:30,8,369.75,370,369.75,370,72
20141201|2014-08-07 20:00,8,370,370.5,370,370,177
20141201|2014-08-07 20:30,8,370.25,370.25,369.75,370,161
20141201|2014-08-07 21:00,8,369.75,370,369.25,369.75,257
20141201|2014-08-07 21:30,8,369.5,370,369.5,369.75,57
20141201|2014-08-07 22:00,8,369.75,370,369.5,370,56
20141201|2014-08-07 22:30,8,369.75,370,369.75,370,14
20141201|2014-08-07 23:00,8,369.75,370.5,369.75,370.25,106
20141201|2014-08-07 23:30,8,370.5,370.5,370.25,370.25,29
20141201|2014-08-08 00:00,8,370.25,370.5,370.25,370.5,40
20141201|2014-08-08 00:30,8,370.5,370.5,370.25,370.25,35
20141201|2014-08-08 01:00,8,370.25,370.5,370,370.5,65
20141201|2014-08-08 01:30,8,370.5,370.75,370.25,370.75,106
20141201|2014-08-08 02:00,8,370.75,370.75,370.25,370.5,72
20141201|2014-08-08 02:30,8,370.5,371,370.5,370.75,363
20141201|2014-08-08 03:00,8,370.75,370.75,369.25,370,326
20141201|2014-08-08 03:30,8,370.25,370.25,369,369.5,394
20141201|2014-08-08 04:00,8,369.5,369.5,369.25,369.5,48
20141201|2014-08-08 04:30,8,369.75,369.75,368.75,368.75,315
20141201|2014-08-08 05:00,8,369,369.5,368.5,369.5,378
20141201|2014-08-08 05:30,8,369.25,369.5,369,369.5,117
20141201|2014-08-08 06:00,8,369.5,369.75,369,369.5,376
20141201|2014-08-08 06:30,8,369.75,370,369.5,369.5,742
20141201|2014-08-08 07:00,8,369.5,370,369.25,369.25,190
20141201|2014-08-08 07:30,8,369.25,369.5,368.25,369,745
20141201|2014-08-08 08:30,8,368.5,370.25,368,368,8425
20141201|2014-08-08 09:00,8,368,368.5,366.75,366.75,9159
20141201|2014-08-08 09:30,8,366.75,367.5,366,366.75,8823
20141201|2014-08-08 10:00,8,367,367,365.5,365.75,5343
20141201|2014-08-08 10:30,8,366,366.25,364.5,365.5,10274
20141201|2014-08-08 11:00,8,365.5,365.75,364,364.5,4640
20141201|2014-08-08 11:30,8,364.25,364.75,364,364.5,3901
20141201|2014-08-08 12:00,8,364.5,364.75,363.25,363.75,7184
20141201|2014-08-08 12:30,8,364,364,363,363.75,5528
20141201|2014-08-08 13:00,8,363.5,364.5,363,364,13240
20141201|2014-08-10 19:00,11,362.5,363.25,362.5,362.75,1348
20141201|2014-08-10 19:30,11,362.75,363.25,362.5,363,270
20141201|2014-08-10 20:00,11,363,364.5,362.75,364.25,855
20141201|2014-08-10 20:30,11,364.5,364.5,363.75,364.25,89
20141201|2014-08-10 21:00,11,364.25,364.25,363.75,363.75,80
20141201|2014-08-10 21:30,11,364,364,363.5,363.75,28
20141201|2014-08-10 22:00,11,363.75,364.25,363.75,364,84
20141201|2014-08-10 22:30,11,364.25,364.5,364,364.5,79
20141201|2014-08-10 23:00,11,364.25,364.75,364.25,364.5,47
20141201|2014-08-10 23:30,11,364.5,364.75,364.25,364.25,68
20141201|2014-08-11 00:00,11,364.25,364.5,364.25,364.25,22
20141201|2014-08-11 00:30,11,364.5,364.5,363.75,363.75,169
20141201|2014-08-11 01:00,11,364,364.25,363.75,364.25,76
20141201|2014-08-11 01:30,11,364.25,364.25,363.25,363.25,149
20141201|2014-08-11 02:00,11,363.25,364.25,363.25,364,256
20141201|2014-08-11 02:30,11,364.25,364.25,363.5,364,226
20141201|2014-08-11 03:00,11,363.75,364.25,363.25,363.5,398
20141201|2014-08-11 03:30,11,363.25,363.75,363,363.25,611
20141201|2014-08-11 04:00,11,363.25,363.75,363.25,363.75,412
20141201|2014-08-11 04:30,11,363.75,364,363.5,364,150
20141201|2014-08-11 05:00,11,364,364.5,364,364.5,247
20141201|2014-08-11 05:30,11,364.25,364.5,363.75,364,181
20141201|2014-08-11 06:00,11,363.75,364.5,363.75,364.25,269
20141201|2014-08-11 06:30,11,364.5,364.75,364,364.75,534
20141201|2014-08-11 07:00,11,364.75,365,363,363.5,916
20141201|2014-08-11 07:30,11,363.5,365,363.25,364.75,624
20141201|2014-08-11 08:30,11,364.5,366,363.75,364.75,9075
20141201|2014-08-11 09:00,11,364.75,367.5,364.75,367.25,7137
20141201|2014-08-11 09:30,11,367,369,366.25,368,14295
20141201|2014-08-11 10:00,11,368.25,369,365.25,366.75,9953
20141201|2014-08-11 10:30,11,366.75,367.5,365.5,367.25,7103
20141201|2014-08-11 11:00,11,367.5,368.5,366.5,367.75,5502
20141201|2014-08-11 11:30,11,368,368.25,367,367.75,3326
20141201|2014-08-11 12:00,11,367.75,368.75,367.5,368.25,5774
20141201|2014-08-11 12:30,11,368.25,368.75,367,367.75,5920
20141201|2014-08-11 13:00,11,367.5,368.75,367,368.25,8666
20141201|2014-08-11 19:00,12,367,367.25,366.25,366.25,819
20141201|2014-08-11 19:30,12,366.25,367,366,366.5,366
20141201|2014-08-11 20:00,12,366.5,367,366.5,366.5,226
20141201|2014-08-11 20:30,12,366.5,366.75,366.25,366.5,118
20141201|2014-08-11 21:00,12,366.5,366.5,366,366,255
20141201|2014-08-11 21:30,12,366.25,366.5,366,366.5,400
20141201|2014-08-11 22:00,12,366.5,366.75,366.5,366.5,32
20141201|2014-08-11 22:30,12,366.5,366.5,366,366.25,62
20141201|2014-08-11 23:00,12,366,366.25,366,366.25,58
20141201|2014-08-11 23:30,12,366,366.25,366,366.25,48
20141201|2014-08-12 00:00,12,366.25,366.5,366.25,366.5,18
20141201|2014-08-12 00:30,12,366.5,366.5,366.25,366.5,17
20141201|2014-08-12 01:00,12,366.5,366.5,366.25,366.5,50
20141201|2014-08-12 01:30,12,366.25,366.5,366.25,366.5,58
20141201|2014-08-12 02:00,12,366.25,366.5,366.25,366.25,202
20141201|2014-08-12 02:30,12,366.25,366.25,366,366,163
20141201|2014-08-12 03:00,12,366.25,366.25,366,366,65
20141201|2014-08-12 03:30,12,366.25,366.5,366,366,564
20141201|2014-08-12 04:00,12,366.25,367,366,366.75,242
20141201|2014-08-12 04:30,12,366.75,367,366.25,366.5,259
20141201|2014-08-12 05:00,12,366.5,366.75,366.25,366.5,179
20141201|2014-08-12 05:30,12,366.5,366.75,366.25,366.75,211
20141201|2014-08-12 06:00,12,366.75,367,366.75,366.75,465
20141201|2014-08-12 06:30,12,366.5,367,366.5,367,881
20141201|2014-08-12 07:00,12,366.75,366.75,366.25,366.25,1322
20141201|2014-08-12 07:30,12,366.25,366.25,366,366.25,701
20141201|2014-08-12 08:30,12,366,366.25,362.75,363.5,17722
20141201|2014-08-12 09:00,12,363.5,363.5,361.75,362.25,8816
20141201|2014-08-12 09:30,12,362,362.25,360.5,360.75,9993
20141201|2014-08-12 10:00,12,360.75,361,360.25,360.5,4740
20141201|2014-08-12 10:30,12,360.5,362.75,360,361.75,12040
20141201|2014-08-12 11:00,12,362,369.75,358,367,54130
20141201|2014-08-12 11:30,12,367.25,367.5,362.75,367.5,17344
20141201|2014-08-12 12:00,12,367.5,369.25,367,368.5,11110
20141201|2014-08-12 12:30,12,368.5,372.25,367.75,371.25,15298
20141201|2014-08-12 13:00,12,371.25,372.25,368.25,368.75,20152
20141201|2014-08-12 19:00,13,368.5,368.75,366.25,366.25,1828
20141201|2014-08-12 19:30,13,366.25,366.75,366.25,366.75,517
20141201|2014-08-12 20:00,13,367,368,367,367.5,252
20141201|2014-08-12 20:30,13,367.5,368,367.5,368,134
20141201|2014-08-12 21:00,13,367.75,368.25,367.75,368,126
20141201|2014-08-12 21:30,13,368,368.75,368,368.5,162
20141201|2014-08-12 22:00,13,368.5,369,368.5,368.5,254
20141201|2014-08-12 22:30,13,368.5,369,368.5,368.75,79
20141201|2014-08-12 23:00,13,369,369,368.75,369,78
20141201|2014-08-12 23:30,13,368.75,368.75,368.75,368.75,39
20141201|2014-08-13 00:00,13,368.75,369,368.75,369,112
20141201|2014-08-13 00:30,13,368.75,369,368.75,368.75,90
20141201|2014-08-13 01:00,13,368.75,368.75,368.5,368.5,220
20141201|2014-08-13 01:30,13,368.5,368.5,368,368.25,282
20141201|2014-08-13 02:00,13,368.25,368.25,368,368.25,210
20141201|2014-08-13 02:30,13,368,368.25,367.75,368.25,221
20141201|2014-08-13 03:00,13,368.25,368.75,368,368.75,152
20141201|2014-08-13 03:30,13,368.75,369,368.5,369,225
20141201|2014-08-13 04:00,13,369,369.75,368.75,369.25,385
20141201|2014-08-13 04:30,13,369.25,369.75,369.25,369.75,175
20141201|2014-08-13 05:00,13,369.75,370,369,369,430
20141201|2014-08-13 05:30,13,369.25,369.5,368.5,369.5,582
20141201|2014-08-13 06:00,13,369.5,369.5,369,369.5,170
20141201|2014-08-13 06:30,13,369.5,369.5,368.5,369.5,367
20141201|2014-08-13 07:00,13,369.5,371.25,369.25,369.75,1214
20141201|2014-08-13 07:30,13,369.75,370,369.5,369.75,198
20141201|2014-08-13 08:30,13,370,371.5,367.25,367.75,12096
20141201|2014-08-13 09:00,13,367.75,368,365.5,365.5,10223
20141201|2014-08-13 09:30,13,365.75,367,365.5,367,7366
20141201|2014-08-13 10:00,13,366.75,367.25,365.75,366.75,4507
20141201|2014-08-13 10:30,13,366.75,368,366.5,368,4459
20141201|2014-08-13 11:00,13,368,369.75,367.75,369.75,5484
20141201|2014-08-13 11:30,13,369.75,370,368.75,368.75,5765
20141201|2014-08-13 12:00,13,369,371,368.5,370.75,5850
20141201|2014-08-13 12:30,13,370.5,370.75,368.5,368.75,5044
20141201|2014-08-13 13:00,13,368.75,370.75,368.75,369.75,8463
20141201|2014-08-13 19:00,14,369.75,369.75,367,367.5,1786
20141201|2014-08-13 19:30,14,367.5,367.75,367,367.5,511
20141201|2014-08-13 20:00,14,367.25,367.5,366.75,367,191
20141201|2014-08-13 20:30,14,366.75,367,366.75,367,82
20141201|2014-08-13 21:00,14,366.75,368,366.75,368,220
20141201|2014-08-13 21:30,14,368,368,367.75,367.75,43
20141201|2014-08-13 22:00,14,367.75,368,367.5,367.75,91
20141201|2014-08-13 22:30,14,367.5,368,367.5,368,67
20141201|2014-08-13 23:00,14,367.75,367.75,367.5,367.75,97
20141201|2014-08-13 23:30,14,367.75,368,367.25,368,52
20141201|2014-08-14 00:00,14,367.5,367.5,367.25,367.25,82
20141201|2014-08-14 00:30,14,367.25,367.25,367,367.25,43
20141201|2014-08-14 01:00,14,367,367.25,366.5,366.5,187
20141201|2014-08-14 01:30,14,366.75,367,366.5,366.75,69
20141201|2014-08-14 02:00,14,366.75,367.5,366.75,367,149
20141201|2014-08-14 02:30,14,367.25,367.5,367,367.5,103
20141201|2014-08-14 03:00,14,367.5,367.5,367,367.5,128
20141201|2014-08-14 03:30,14,367.5,367.5,367.25,367.5,42
20141201|2014-08-14 04:00,14,367.5,367.75,367.25,367.5,198
20141201|2014-08-14 04:30,14,367.5,367.5,367.5,367.5,165
20141201|2014-08-14 05:00,14,367.5,368.25,367.5,368.25,240
20141201|2014-08-14 05:30,14,368.25,368.25,368,368,225
20141201|2014-08-14 06:00,14,368,369,368,368.25,475
20141201|2014-08-14 06:30,14,368,368.75,367,368.5,930
20141201|2014-08-14 07:00,14,368.5,369.75,368,369.75,1552
20141201|2014-08-14 07:30,14,369.75,369.75,369.25,369.5,656
20141201|2014-08-14 08:30,14,369.25,372.5,369,371.75,12655
20141201|2014-08-14 09:00,14,372,374,371.75,373.75,13937
20141201|2014-08-14 09:30,14,373.75,374.5,373,373.75,13354
20141201|2014-08-14 10:00,14,373.5,374,371.75,372,7554
20141201|2014-08-14 10:30,14,372,372,371.25,371.5,4162
20141201|2014-08-14 11:00,14,371.75,372,371.25,371.25,4652
20141201|2014-08-14 11:30,14,371.25,371.75,371.25,371.5,3120
20141201|2014-08-14 12:00,14,371.75,373.75,371.5,373.5,4746
20141201|2014-08-14 12:30,14,373.5,374.5,373.25,373.75,6968
20141201|2014-08-14 13:00,14,373.5,374.5,373,373.75,11645
20141201|2014-08-14 19:00,15,372.5,373,371.75,372.25,832
20141201|2014-08-14 19:30,15,372.25,372.75,372.25,372.5,138
20141201|2014-08-14 20:00,15,372.25,372.75,372,372,261
20141201|2014-08-14 20:30,15,372,372,372,372,105
20141201|2014-08-14 21:00,15,372,373.25,371.75,373,212
20141201|2014-08-14 21:30,15,373,373,372.5,372.75,120
20141201|2014-08-14 22:00,15,372.75,373,372.75,372.75,18
20141201|2014-08-14 22:30,15,372.5,372.5,372.25,372.5,23
20141201|2014-08-14 23:00,15,372.75,373.25,372.75,373,77
20141201|2014-08-14 23:30,15,373,373,373,373,19
20141201|2014-08-15 00:00,15,372.75,373,372.75,373,40
20141201|2014-08-15 00:30,15,373.25,373.25,373,373,9
20141201|2014-08-15 01:00,15,373,373.25,373,373,64
20141201|2014-08-15 01:30,15,373,373.25,373,373,132
20141201|2014-08-15 02:00,15,372.75,372.75,372,372.25,245
20141201|2014-08-15 02:30,15,372.5,372.75,372.25,372.75,51
20141201|2014-08-15 03:00,15,373,373.25,372.75,373.25,317
20141201|2014-08-15 03:30,15,373.25,374.5,373.25,374,1643
20141201|2014-08-15 04:00,15,373.75,374,373.5,373.75,125
20141201|2014-08-15 04:30,15,373.75,374.5,373.75,374.25,372
20141201|2014-08-15 05:00,15,374,374,373,373.5,686
20141201|2014-08-15 05:30,15,373.25,373.25,373,373.25,157
20141201|2014-08-15 06:00,15,373.25,374,373,373.5,783
20141201|2014-08-15 06:30,15,373.25,375.5,373,375.5,3987
20141201|2014-08-15 07:00,15,375.5,377,375.5,376.25,5638
20141201|2014-08-15 07:30,15,376.25,378.5,376,378,6937
20141201|2014-08-15 08:30,15,378,378.75,376.25,377.25,19106
20141201|2014-08-15 09:00,15,377.5,379.5,376.75,377.25,18547
20141201|2014-08-15 09:30,15,377.5,379.5,376.75,379.5,17236
20141201|2014-08-15 10:00,15,379.5,379.75,376.25,376.75,13022
20141201|2014-08-15 10:30,15,376.75,378.25,376.25,377.75,9366
20141201|2014-08-15 11:00,15,377.75,378,377,377.5,3649
20141201|2014-08-15 11:30,15,377.25,377.75,375.5,375.5,3587
20141201|2014-08-15 12:00,15,375.5,377.25,375.5,377,3330
20141201|2014-08-15 12:30,15,377,377.75,376,377.25,4472
20141201|2014-08-15 13:00,15,377.25,377.75,376,377.25,11661
20141201|2014-08-17 19:00,18,378.5,378.5,376.75,376.75,1053
20141201|2014-08-17 19:30,18,376.75,377,376,377,274
20141201|2014-08-17 20:00,18,377,377.25,376.5,376.75,259
20141201|2014-08-17 20:30,18,376.75,376.75,376.25,376.5,97
20141201|2014-08-17 21:00,18,376.5,376.75,376.25,376.5,184
20141201|2014-08-17 21:30,18,376.5,377,376.5,377,87
20141201|2014-08-17 22:00,18,376.75,377.5,376.75,377.5,80
20141201|2014-08-17 22:30,18,377.75,378,377.5,377.75,108
20141201|2014-08-17 23:00,18,377.75,378.25,377.75,378,178
20141201|2014-08-17 23:30,18,378,378,378,378,9
20141201|2014-08-18 00:00,18,378.25,378.25,378,378,79
20141201|2014-08-18 00:30,18,378,378.75,378,378.5,116
20141201|2014-08-18 01:00,18,378.5,378.75,378,378.25,111
20141201|2014-08-18 01:30,18,378.25,378.25,377.25,377.25,197
20141201|2014-08-18 02:00,18,377.5,378.5,377.25,377.75,649
20141201|2014-08-18 02:30,18,378,378.75,377.75,378.5,356
20141201|2014-08-18 03:00,18,378.75,379,378.25,378.5,259
20141201|2014-08-18 03:30,18,378.25,379.75,378.25,379.5,1009
20141201|2014-08-18 04:00,18,379.5,379.75,379.25,379.5,846
20141201|2014-08-18 04:30,18,379.75,380,379.5,379.75,1553
20141201|2014-08-18 05:00,18,380,381,380,380.75,2137
20141201|2014-08-18 05:30,18,380.75,380.75,380,380,360
20141201|2014-08-18 06:00,18,380,380.75,379,380.5,1191
20141201|2014-08-18 06:30,18,380.5,380.5,379.5,380.25,590
20141201|2014-08-18 07:00,18,380.5,380.5,379.25,379.25,446
20141201|2014-08-18 07:30,18,379.25,380,379.25,379.75,459
20141201|2014-08-18 08:30,18,379,380.75,377,378.25,15641
20141201|2014-08-18 09:00,18,378.5,380.75,375,375.75,11493
20141201|2014-08-18 09:30,18,375.75,375.75,373.5,375,12592
20141201|2014-08-18 10:00,18,375.25,375.25,372.75,373.25,7845
20141201|2014-08-18 10:30,18,373.25,373.75,372,373,10092
20141201|2014-08-18 11:00,18,373,373.5,372.5,373.5,6332
20141201|2014-08-18 11:30,18,373.5,373.75,372.5,373,2717
20141201|2014-08-18 12:00,18,373,373,372,372.25,5775
20141201|2014-08-18 12:30,18,372,372.25,371,371.75,8393
20141201|2014-08-18 13:00,18,371.75,372,370.75,370.75,12026
20141201|2014-08-18 19:00,19,371,371,369.25,369.75,1319
20141201|2014-08-18 19:30,19,370,371,369.75,370,498
20141201|2014-08-18 20:00,19,370,370.5,370,370.25,247
20141201|2014-08-18 20:30,19,370,370.25,370,370,48
20141201|2014-08-18 21:00,19,370,370.25,370,370,112
20141201|2014-08-18 21:30,19,370,370.25,370,370,41
20141201|2014-08-18 22:00,19,369.75,370.25,369.75,370,206
20141201|2014-08-18 22:30,19,369.75,370.25,369.75,370,40
20141201|2014-08-18 23:00,19,370,370,369.5,369.5,153
20141201|2014-08-18 23:30,19,369.75,369.75,369.5,369.75,61
20141201|2014-08-19 00:00,19,369.75,370,369.75,370,58
20141201|2014-08-19 00:30,19,369.75,370,369.75,370,42
20141201|2014-08-19 01:00,19,369.75,370,369.75,370,24
20141201|2014-08-19 01:30,19,370,370.5,368.75,369.25,1209
20141201|2014-08-19 02:00,19,369.25,369.25,368.25,368.75,1075
20141201|2014-08-19 02:30,19,368.75,369.25,367.75,368.25,1453
20141201|2014-08-19 03:00,19,368.25,368.25,367.5,367.5,541
20141201|2014-08-19 03:30,19,367.75,368,367.25,368,207
20141201|2014-08-19 04:00,19,367.75,368.5,367.5,367.5,274
20141201|2014-08-19 04:30,19,367.5,367.75,367,367.25,597
20141201|2014-08-19 05:00,19,367.25,368,367,368,651
20141201|2014-08-19 05:30,19,368,370,367.75,369.5,926
20141201|2014-08-19 06:00,19,369.75,369.75,368.25,368.75,1166
20141201|2014-08-19 06:30,19,368.75,369,367.75,367.75,762
20141201|2014-08-19 07:00,19,368,369,367.25,368.5,1396
20141201|2014-08-19 07:30,19,368.5,369,368.5,368.75,641
20141201|2014-08-19 08:30,19,368.5,372,368.25,370.75,18031
20141201|2014-08-19 09:00,19,370.75,371.5,369.5,370.25,5317
20141201|2014-08-19 09:30,19,370.25,370.5,369,370,4963
20141201|2014-08-19 10:00,19,369.75,370.25,368.5,369.5,4078
20141201|2014-08-19 10:30,19,369.25,371.5,368.75,370.5,7710
20141201|2014-08-19 11:00,19,370.75,372,370,371.25,4849
20141201|2014-08-19 11:30,19,371.5,371.75,370.75,371.25,2990
20141201|2014-08-19 12:00,19,371.25,371.5,370.5,370.5,3089
20141201|2014-08-19 12:30,19,370.75,371.5,370.5,371.5,3641
20141201|2014-08-19 13:00,19,371.5,373,371.25,372.25,12633
20141201|2014-08-19 19:00,20,371.25,372,371.25,371.25,791
20141201|2014-08-19 19:30,20,371.25,371.5,371.25,371.5,89
20141201|2014-08-19 20:00,20,371.5,371.5,371.25,371.25,76
20141201|2014-08-19 20:30,20,371.5,371.5,371,371,38
20141201|2014-08-19 21:00,20,371.25,371.5,370.75,370.75,209
20141201|2014-08-19 21:30,20,370.75,371,370,370,510
20141201|2014-08-19 22:00,20,370,370.25,369.5,370,390
20141201|2014-08-19 22:30,20,370,370,369.75,369.75,69
20141201|2014-08-19 23:00,20,369.75,370,369.75,369.75,20
20141201|2014-08-19 23:30,20,369.75,370,369.5,370,202
20141201|2014-08-20 00:00,20,369.75,370,369.75,370,3
20141201|2014-08-20 00:30,20,369.75,370.75,369.75,370.5,98
20141201|2014-08-20 01:00,20,370.5,370.75,370.5,370.75,82
20141201|2014-08-20 01:30,20,370.75,371,370.25,370.5,91
20141201|2014-08-20 02:00,20,370.5,370.5,369.5,369.5,260
20141201|2014-08-20 02:30,20,369.5,370,369.5,370,98
20141201|2014-08-20 03:00,20,370,370.25,370,370,32
20141201|2014-08-20 03:30,20,370,370.5,370,370.25,92
20141201|2014-08-20 04:00,20,370.25,370.5,369.75,369.75,114
20141201|2014-08-20 04:30,20,370,370.75,369.75,370.25,199
20141201|2014-08-20 05:00,20,370.5,370.75,370.25,370.75,93
20141201|2014-08-20 05:30,20,370.5,371,370.5,370.5,182
20141201|2014-08-20 06:00,20,370.25,370.5,370,370.25,170
20141201|2014-08-20 06:30,20,370.25,370.75,369.25,369.5,973
20141201|2014-08-20 07:00,20,369.5,370,369.25,369.25,743
20141201|2014-08-20 07:30,20,369.25,369.5,369,369.25,565
20141201|2014-08-20 08:30,20,369.25,369.5,365.5,366,20612
20141201|2014-08-20 09:00,20,366,368,365.75,366.5,15234
20141201|2014-08-20 09:30,20,366.5,367.25,366.25,366.75,7641
20141201|2014-08-20 10:00,20,366.75,367.25,366.25,366.5,6102
20141201|2014-08-20 10:30,20,366.5,366.75,366,366,3124
20141201|2014-08-20 11:00,20,366,366.75,366,366,5150
20141201|2014-08-20 11:30,20,366,366.25,365.75,365.75,3980
20141201|2014-08-20 12:00,20,366,366.25,365.5,365.75,2459
20141201|2014-08-20 12:30,20,365.75,367,365.5,366.75,4812
20141201|2014-08-20 13:00,20,367,368,366.75,367.75,12176
20141201|2014-08-20 19:00,21,367,368,366.5,367.5,1018
20141201|2014-08-20 19:30,21,367.75,367.75,367,367.25,218
20141201|2014-08-20 20:00,21,367.25,367.25,366.25,366.5,987
20141201|2014-08-20 20:30,21,366.5,366.5,366,366.5,652
20141201|2014-08-20 21:00,21,366.5,366.5,366.25,366.5,153
20141201|2014-08-20 21:30,21,366.5,366.75,366.5,366.5,47
20141201|2014-08-20 22:00,21,366.5,366.75,366.5,366.5,24
20141201|2014-08-20 22:30,21,366.75,366.75,366.5,366.5,42
20141201|2014-08-20 23:00,21,366.5,366.75,366.5,366.5,19
20141201|2014-08-20 23:30,21,366.5,367,366.5,366.75,27
20141201|2014-08-21 00:00,21,367,367,366.75,367,16
20141201|2014-08-21 00:30,21,367,367,366.75,367,16
20141201|2014-08-21 01:00,21,367,367.75,367,367.75,140
20141201|2014-08-21 01:30,21,367.5,367.75,367.5,367.5,153
20141201|2014-08-21 02:00,21,367.5,368.25,367.5,368.25,431
20141201|2014-08-21 02:30,21,368.25,369.75,368,369.5,1567
20141201|2014-08-21 03:00,21,369.5,369.75,369.25,369.75,301
20141201|2014-08-21 03:30,21,369.75,370,369.5,369.75,466
20141201|2014-08-21 04:00,21,370,370,369.75,370,126
20141201|2014-08-21 04:30,21,370,370,369.75,370,219
20141201|2014-08-21 05:00,21,370,370.25,369.5,370.25,606
20141201|2014-08-21 05:30,21,370.5,370.5,369.5,369.5,471
20141201|2014-08-21 06:00,21,369.5,369.5,368.75,369.25,263
20141201|2014-08-21 06:30,21,369,369.25,368,368,334
20141201|2014-08-21 07:00,21,368,368.25,367.5,367.5,470
20141201|2014-08-21 07:30,21,367.75,368.5,367.5,368.25,556
20141201|2014-08-21 08:30,21,368,370.75,368,368.5,10370
20141201|2014-08-21 09:00,21,368.5,370,368.5,369.75,6139
20141201|2014-08-21 09:30,21,369.75,371.5,369.75,371,8231
20141201|2014-08-21 10:00,21,371,373,369,369.25,14410
20141201|2014-08-21 10:30,21,369.25,370.5,368.5,369,4756
20141201|2014-08-21 11:00,21,369,369.75,368.75,369,5232
20141201|2014-08-21 11:30,21,368.75,369,368,368.75,5056
20141201|2014-08-21 12:00,21,368.75,369.75,368,369.5,3385
20141201|2014-08-21 12:30,21,369.5,370.25,369.25,370,3408
20141201|2014-08-21 13:00,21,370,370.25,368.5,368.75,8891
20141201|2014-08-21 19:00,22,368,370.25,368,370,1554
20141201|2014-08-21 19:30,22,370,370.5,369.5,370,217
20141201|2014-08-21 20:00,22,370,370.75,370,370.25,461
20141201|2014-08-21 20:30,22,370.25,370.25,370,370,63
20141201|2014-08-21 21:00,22,370,371,370,371,161
20141201|2014-08-21 21:30,22,371,371,370.5,370.5,70
20141201|2014-08-21 22:00,22,370.75,370.75,370.75,370.75,12
20141201|2014-08-21 22:30,22,370.5,370.75,370.5,370.5,37
20141201|2014-08-21 23:00,22,370.75,370.75,370,370,153
20141201|2014-08-21 23:30,22,370.25,370.25,370,370.25,126
20141201|2014-08-22 00:00,22,370,370,370,370,4
20141201|2014-08-22 00:30,22,370,370.25,370,370,20
20141201|2014-08-22 01:00,22,370.25,370.25,370,370.25,38
20141201|2014-08-22 01:30,22,370.25,370.25,370,370.25,19
20141201|2014-08-22 02:00,22,370.25,370.25,370,370,45
20141201|2014-08-22 02:30,22,370,370.25,370,370,51
20141201|2014-08-22 03:00,22,370,370.25,370,370,53
20141201|2014-08-22 03:30,22,370,370.25,369.5,369.75,185
20141201|2014-08-22 04:00,22,369.75,369.75,368.75,369,296
20141201|2014-08-22 04:30,22,368.75,369,368.75,368.75,128
20141201|2014-08-22 05:00,22,368.75,369.25,368.75,369.25,243
20141201|2014-08-22 05:30,22,369.25,369.75,369,369.75,294
20141201|2014-08-22 06:00,22,369.75,370.25,369.5,370,120
20141201|2014-08-22 06:30,22,370.25,370.25,369.75,369.75,293
20141201|2014-08-22 07:00,22,369.75,370.25,369.5,369.5,608
20141201|2014-08-22 07:30,22,369.5,370.25,369.25,369.5,668
20141201|2014-08-22 08:30,22,369.25,372.5,368.75,371.25,14011
20141201|2014-08-22 09:00,22,371.25,372.75,371,372,7444
20141201|2014-08-22 09:30,22,372,373,371.5,371.75,8741
20141201|2014-08-22 10:00,22,371.75,372.75,371.5,371.75,5456
20141201|2014-08-22 10:30,22,371.75,372,370.5,370.5,3413
20141201|2014-08-22 11:00,22,370.75,372,370.25,371.5,5138
20141201|2014-08-22 11:30,22,371.5,372,371,371.5,1851
20141201|2014-08-22 12:00,22,371.5,373.75,371.5,373.25,7548
20141201|2014-08-22 12:30,22,373.5,373.5,372,372,4483
20141201|2014-08-22 13:00,22,372,372.5,370.75,372.25,12214
20141201|2014-08-24 21:00,25,368.75,368.75,367,367.75,1669
20141201|2014-08-24 21:30,25,367.5,368,367.5,367.75,552
20141201|2014-08-24 22:00,25,367.75,368.75,367.25,368,656
20141201|2014-08-24 22:30,25,367.75,368.25,367.5,368.25,177
20141201|2014-08-24 23:00,25,368.25,368.5,368,368.5,82
20141201|2014-08-24 23:30,25,368.75,368.75,368.25,368.25,51
20141201|2014-08-25 00:00,25,368.25,368.25,367.75,367.75,41
20141201|2014-08-25 00:30,25,367.75,367.75,367.5,367.75,65
20141201|2014-08-25 01:00,25,367.75,368.5,367.5,368.25,134
20141201|2014-08-25 01:30,25,368.5,369.75,368.5,369.5,520
20141201|2014-08-25 02:00,25,369.5,369.75,369.25,369.5,296
20141201|2014-08-25 02:30,25,369.5,369.75,368,368.5,477
20141201|2014-08-25 03:00,25,368.5,368.5,367.75,368,385
20141201|2014-08-25 03:30,25,368.25,368.5,367.75,368.5,327
20141201|2014-08-25 04:00,25,368.5,369.75,368.5,369.5,195
20141201|2014-08-25 04:30,25,369.5,370.25,369.5,370,451
20141201|2014-08-25 05:00,25,370,370,369,369.25,249
20141201|2014-08-25 05:30,25,369.25,369.5,369.25,369.5,133
20141201|2014-08-25 06:00,25,369.25,369.75,369.25,369.5,199
20141201|2014-08-25 06:30,25,369.5,369.75,368.5,368.5,437
20141201|2014-08-25 07:00,25,368.5,369,368.5,368.5,515
20141201|2014-08-25 07:30,25,368.5,368.75,368,368.25,320
20141201|2014-08-25 08:30,25,368.5,368.75,367,367.5,11232
20141201|2014-08-25 09:00,25,367.5,367.75,367.25,367.5,3081
20141201|2014-08-25 09:30,25,367.5,367.5,366.25,366.25,8685
20141201|2014-08-25 10:00,25,366.5,366.75,365.5,366.25,6761
20141201|2014-08-25 10:30,25,366.25,366.75,366,366.5,2594
20141201|2014-08-25 11:00,25,366.5,367.5,366.5,367,3055
20141201|2014-08-25 11:30,25,367.25,367.5,367,367.5,1922
20141201|2014-08-25 12:00,25,367.5,367.75,366.5,366.75,4781
20141201|2014-08-25 12:30,25,366.5,367.75,366.25,367.5,5200
20141201|2014-08-25 13:00,25,367.5,368,367.25,367.75,6456
20141201|2014-08-25 19:00,26,366.5,367.5,366.25,367.5,780
20141201|2014-08-25 19:30,26,367.5,367.75,367.25,367.25,155
20141201|2014-08-25 20:00,26,367.25,367.5,367.25,367.25,41
20141201|2014-08-25 20:30,26,367.5,367.5,367.25,367.5,82
20141201|2014-08-25 21:00,26,367.75,368,367.5,367.75,178
20141201|2014-08-25 21:30,26,367.75,368,367.75,368,216
20141201|2014-08-25 22:00,26,368,368,367.75,367.75,43
20141201|2014-08-25 22:30,26,368,368,368,368,4
20141201|2014-08-25 23:00,26,368,368,367.75,367.75,43
20141201|2014-08-25 23:30,26,368,368,367.75,368,15
20141201|2014-08-26 00:00,26,368,368,367.75,367.75,44
20141201|2014-08-26 00:30,26,367.75,368,367.75,368,56
20141201|2014-08-26 01:00,26,367.75,368,367.75,368,24
20141201|2014-08-26 01:30,26,367.75,368,367.75,367.75,21
20141201|2014-08-26 02:00,26,367.75,368,367.25,368,287
20141201|2014-08-26 02:30,26,367.75,368,367.5,368,339
20141201|2014-08-26 03:00,26,368,368.25,367.75,368.25,109
20141201|2014-08-26 03:30,26,368.25,368.25,368,368,82
20141201|2014-08-26 04:00,26,368,368,367.5,367.5,193
20141201|2014-08-26 04:30,26,367.75,367.75,367,367.25,338
20141201|2014-08-26 05:00,26,367,367.25,367,367.25,30
20141201|2014-08-26 05:30,26,367.25,367.25,367,367,223
20141201|2014-08-26 06:00,26,367,367.25,367,367.25,87
20141201|2014-08-26 06:30,26,367.25,367.5,366.75,366.75,391
20141201|2014-08-26 07:00,26,366.75,367.25,366.5,367,865
20141201|2014-08-26 07:30,26,367.25,367.25,366.5,367,308
20141201|2014-08-26 08:30,26,366.75,367,363.25,364,18596
20141201|2014-08-26 09:00,26,364.25,364.25,362.5,363,8125
20141201|2014-08-26 09:30,26,362.75,363,362,362.25,11138
20141201|2014-08-26 10:00,26,362.25,362.5,361.75,361.75,6764
20141201|2014-08-26 10:30,26,361.75,362.5,361.75,362,5387
20141201|2014-08-26 11:00,26,362.25,363,362,362.5,4907
20141201|2014-08-26 11:30,26,362.5,362.75,362,362.75,3927
20141201|2014-08-26 12:00,26,362.5,363.5,362.5,363.25,4528
20141201|2014-08-26 12:30,26,363.25,364.5,363,364.25,7605
20141201|2014-08-26 13:00,26,364.5,365.5,364,364.5,11324
20141201|2014-08-26 19:00,27,364.25,364.25,363,363.5,1140
20141201|2014-08-26 19:30,27,363.25,364,363.25,363.75,249
20141201|2014-08-26 20:00,27,363.5,364.75,363.5,364.5,645
20141201|2014-08-26 20:30,27,364.5,364.5,364.25,364.5,34
20141201|2014-08-26 21:00,27,364.5,365,364.5,365,369
20141201|2014-08-26 21:30,27,364.75,365,364.5,365,180
20141201|2014-08-26 22:00,27,364.75,365,364.75,365,127
20141201|2014-08-26 22:30,27,364.75,364.75,364.75,364.75,9
20141201|2014-08-26 23:00,27,365,365,364.75,364.75,40
20141201|2014-08-26 23:30,27,364.75,365,364.75,365,74
20141201|2014-08-27 00:00,27,364.75,365,364.75,365,56
20141201|2014-08-27 00:30,27,364.75,365,364.5,364.5,51
20141201|2014-08-27 01:00,27,364.5,365,364,365,400
20141201|2014-08-27 01:30,27,364.75,365.5,364.75,365.25,349
20141201|2014-08-27 02:00,27,365.25,365.5,364.75,365.25,254
20141201|2014-08-27 02:30,27,365,365.25,364,364.25,242
20141201|2014-08-27 03:00,27,364.25,364.75,364.25,364.5,100
20141201|2014-08-27 03:30,27,364.75,364.75,364.5,364.5,148
20141201|2014-08-27 04:00,27,364.5,364.75,364,364.25,118
20141201|2014-08-27 04:30,27,364,364.25,363.5,363.75,209
20141201|2014-08-27 05:00,27,363.75,363.75,363.5,363.5,243
20141201|2014-08-27 05:30,27,363.75,363.75,363.25,363.5,392
20141201|2014-08-27 06:00,27,363.5,363.5,362.5,363,1058
20141201|2014-08-27 06:30,27,363,363.25,362.75,363,477
20141201|2014-08-27 07:00,27,363,363.25,362.75,362.75,623
20141201|2014-08-27 07:30,27,363,363,362.5,362.5,648
20141201|2014-08-27 08:30,27,362.75,363.75,362.5,363.5,8094
20141201|2014-08-27 09:00,27,363.25,363.75,362.5,363,4549
20141201|2014-08-27 09:30,27,363,363.5,362.25,362.75,7063
20141201|2014-08-27 10:00,27,362.75,363,362,362,4596
20141201|2014-08-27 10:30,27,362.25,363.25,362,363,3379
20141201|2014-08-27 11:00,27,363.25,364,362.75,363.75,2159
20141201|2014-08-27 11:30,27,363.75,364.25,363.5,363.75,3070
20141201|2014-08-27 12:00,27,363.75,365,363.5,364.75,3885
20141201|2014-08-27 12:30,27,364.75,365.25,364,364.5,6295
20141201|2014-08-27 13:00,27,364.25,365.25,364.25,365,8449
20141201|2014-08-27 19:00,28,364.25,364.75,363.75,363.75,653
20141201|2014-08-27 19:30,28,364,364,363.75,364,166
20141201|2014-08-27 20:00,28,363.75,364,363.75,364,150
20141201|2014-08-27 20:30,28,363.75,364,363.5,364,117
20141201|2014-08-27 21:00,28,363.75,364,363.75,363.75,98
20141201|2014-08-27 21:30,28,364,364,363.75,363.75,31
20141201|2014-08-27 22:00,28,363.75,364.25,363.75,364,105
20141201|2014-08-27 22:30,28,364,364.25,364,364.25,18
20141201|2014-08-27 23:00,28,364.25,364.5,364.25,364.25,79
20141201|2014-08-27 23:30,28,364.5,364.5,364.25,364.25,26
20141201|2014-08-28 00:00,28,364.25,364.5,364,364,57
20141201|2014-08-28 00:30,28,364.25,364.25,364,364.25,26
20141201|2014-08-28 01:00,28,364,364.5,364,364.5,42
20141201|2014-08-28 01:30,28,364.25,364.5,364.25,364.5,53
20141201|2014-08-28 02:00,28,364.5,364.75,364.5,364.75,310
20141201|2014-08-28 02:30,28,364.5,365.25,364.5,365,1018
20141201|2014-08-28 03:00,28,365,365.25,365,365,200
20141201|2014-08-28 03:30,28,365,365.5,365,365.5,400
20141201|2014-08-28 04:00,28,365.5,365.5,365,365,287
20141201|2014-08-28 04:30,28,365,365.5,364.75,365.5,712
20141201|2014-08-28 05:00,28,365.5,366,365.25,365.5,1153
20141201|2014-08-28 05:30,28,365.5,367,365.5,367,1724
20141201|2014-08-28 06:00,28,366.75,368,366.75,367.75,2608
20141201|2014-08-28 06:30,28,368,368,366.5,366.5,1711
20141201|2014-08-28 07:00,28,366.5,366.5,365,365,1193
20141201|2014-08-28 07:30,28,365,365.75,364.75,365.75,1060
20141201|2014-08-28 08:30,28,365.25,368,365.25,367.25,10456
20141201|2014-08-28 09:00,28,367.25,369,367.25,367.75,13841
20141201|2014-08-28 09:30,28,367.75,368.75,367.5,368.75,5384
20141201|2014-08-28 10:00,28,368.75,369,367.5,368.75,6141
20141201|2014-08-28 10:30,28,369,369,367.5,367.5,5998
20141201|2014-08-28 11:00,28,367.75,368,367.25,367.75,4424
20141201|2014-08-28 11:30,28,368,368.25,367.5,368.25,3192
20141201|2014-08-28 12:00,28,368,369.25,367.75,369.25,6553
20141201|2014-08-28 12:30,28,369.25,369.5,368.5,369.5,7561
20141201|2014-08-28 13:00,28,369.5,370,368.5,369.25,15228
20141201|2014-08-28 19:00,29,368,368.5,367.5,367.5,969
20141201|2014-08-28 19:30,29,367.5,368.5,367.5,368.5,529
20141201|2014-08-28 20:00,29,368.25,368.5,368.25,368.5,188
20141201|2014-08-28 20:30,29,368.5,368.75,368.5,368.5,73
20141201|2014-08-28 21:00,29,368.5,368.75,368.5,368.5,39
20141201|2014-08-28 21:30,29,368.75,369,368.5,369,88
20141201|2014-08-28 22:00,29,369,369,368.75,369,24
20141201|2014-08-28 22:30,29,369,369,369,369,13
20141201|2014-08-28 23:00,29,369,369,368.75,369,56
20141201|2014-08-28 23:30,29,369,369,368.75,368.75,39
20141201|2014-08-29 00:00,29,368.75,369,368.75,369,18
20141201|2014-08-29 00:30,29,369,369,368.5,368.5,103
20141201|2014-08-29 01:00,29,368.5,368.75,368.25,368.25,142
20141201|2014-08-29 01:30,29,368.5,368.5,368,368,181
20141201|2014-08-29 02:00,29,368.25,368.5,367.5,367.75,314
20141201|2014-08-29 02:30,29,367.75,367.75,367.5,367.75,148
20141201|2014-08-29 03:00,29,367.75,368.25,367.75,368,95
20141201|2014-08-29 03:30,29,368,368.25,368,368.25,169
20141201|2014-08-29 04:00,29,368.25,369,368.25,368.75,802
20141201|2014-08-29 04:30,29,369,369,368.5,369,194
20141201|2014-08-29 05:00,29,368.75,368.75,367.75,368,300
20141201|2014-08-29 05:30,29,368.25,368.5,368.25,368.25,77
20141201|2014-08-29 06:00,29,368.25,368.25,368,368.25,78
20141201|2014-08-29 06:30,29,368.25,368.25,368,368,389
20141201|2014-08-29 07:00,29,368,368,367.5,367.5,562
20141201|2014-08-29 07:30,29,367.5,368,367.5,368,531
20141201|2014-08-29 08:30,29,367.75,369,367,367.5,10091
20141201|2014-08-29 09:00,29,367.75,367.75,367,367,4151
20141201|2014-08-29 09:30,29,367.25,368,365,365,11767
20141201|2014-08-29 10:00,29,365,365.25,363.5,363.75,8352
20141201|2014-08-29 10:30,29,363.75,364,362.5,362.5,8707
20141201|2014-08-29 11:00,29,362.75,363,362.5,362.75,4206
20141201|2014-08-29 11:30,29,362.75,363.75,362.75,363.5,4068
20141201|2014-08-29 12:00,29,363.75,364,362.75,362.75,3897
20141201|2014-08-29 12:30,29,362.75,363.75,362.75,363,5373
20141201|2014-08-29 13:00,29,363.25,366.5,362.75,366,18517
20141201|2014-09-01 19:00,2,362.5,363.75,362.5,363.25,1029
20141201|2014-09-01 19:30,2,363.5,364,363.25,363.5,392
20141201|2014-09-01 20:00,2,363.75,363.75,363.25,363.25,236
20141201|2014-09-01 20:30,2,363.5,363.5,362.5,363,255
20141201|2014-09-01 21:00,2,363.25,363.5,363,363.5,57
20141201|2014-09-01 21:30,2,363.5,363.75,363.25,363.25,90
20141201|2014-09-01 22:00,2,363.5,363.75,363.5,363.75,46
20141201|2014-09-01 22:30,2,363.75,363.75,363.5,363.5,26
20141201|2014-09-01 23:00,2,363.5,363.75,363.5,363.5,110
20141201|2014-09-02 00:00,2,363.75,363.75,363.75,363.75,5
20141201|2014-09-02 00:30,2,363.75,363.75,363.5,363.75,90
20141201|2014-09-02 01:00,2,364,364,363.5,363.75,192
20141201|2014-09-02 01:30,2,363.75,364,363.5,364,263
20141201|2014-09-02 02:00,2,363.75,364,363.25,363.5,327
20141201|2014-09-02 02:30,2,363.5,363.75,363,363.75,327
20141201|2014-09-02 03:00,2,363.5,364.25,363.25,363.75,619
20141201|2014-09-02 03:30,2,363.75,364,363.5,363.75,139
20141201|2014-09-02 04:00,2,363.75,366.25,363.75,366,2173
20141201|2014-09-02 04:30,2,366.25,367.5,365.5,365.75,1779
20141201|2014-09-02 05:00,2,365.5,365.75,365,365,381
20141201|2014-09-02 05:30,2,365,366.5,365,366.5,352
20141201|2014-09-02 06:00,2,366.25,366.5,366.25,366.25,140
20141201|2014-09-02 06:30,2,366.25,366.5,365.5,365.5,458
20141201|2014-09-02 07:00,2,365.75,366,365,365.25,762
20141201|2014-09-02 07:30,2,365.25,366,365.25,365.5,288
20141201|2014-09-02 08:30,2,365.5,367,364.5,367,14004
20141201|2014-09-02 09:00,2,367,367,363.5,363.75,8294
20141201|2014-09-02 09:30,2,363.75,364,362.25,362.75,8873
20141201|2014-09-02 10:00,2,362.5,363,362.25,363,4906
20141201|2014-09-02 10:30,2,363,364.75,362.75,364.75,7938
20141201|2014-09-02 11:00,2,364.75,365,364,364.25,3394
20141201|2014-09-02 11:30,2,364,364.25,363,363.5,2032
20141201|2014-09-02 12:00,2,363.75,364,363.25,363.75,4192
20141201|2014-09-02 12:30,2,364,364.5,363.5,363.75,3468
20141201|2014-09-02 13:00,2,363.75,364.5,363.5,363.75,9205
20141201|2014-09-02 19:00,3,362.75,362.75,362,362,2142
20141201|2014-09-02 19:30,3,362.25,362.25,361.25,361.75,1217
20141201|2014-09-02 20:00,3,361.75,361.75,361,361.25,663
20141201|2014-09-02 20:30,3,361.25,361.5,361,361.5,441
20141201|2014-09-02 21:00,3,361.75,361.75,361.25,361.5,87
20141201|2014-09-02 21:30,3,361.75,361.75,361.5,361.75,81
20141201|2014-09-02 22:00,3,361.75,362,361.75,362,29
20141201|2014-09-02 22:30,3,361.75,361.75,361.5,361.5,90
20141201|2014-09-02 23:00,3,361.5,361.5,361.25,361.5,120
20141201|2014-09-02 23:30,3,361.5,361.75,361.5,361.5,22
20141201|2014-09-03 00:00,3,361.5,361.75,361.5,361.75,54
20141201|2014-09-03 00:30,3,361.75,362,361.5,361.75,95
20141201|2014-09-03 01:00,3,361.75,361.75,361.5,361.5,85
20141201|2014-09-03 01:30,3,361.75,362,361.5,361.75,133
20141201|2014-09-03 02:00,3,362,362,361.5,361.5,164
20141201|2014-09-03 02:30,3,361.5,361.75,361.5,361.5,301
20141201|2014-09-03 03:00,3,361.5,361.5,360,360,3615
20141201|2014-09-03 03:30,3,360,360.25,359.25,359.5,3187
20141201|2014-09-03 04:00,3,359.5,359.75,359,359.75,1672
20141201|2014-09-03 04:30,3,359.5,359.75,359.25,359.25,343
20141201|2014-09-03 05:00,3,359.25,360.75,359.25,360.5,1503
20141201|2014-09-03 05:30,3,360.5,361.75,360.5,361.75,997
20141201|2014-09-03 06:00,3,361.5,361.75,361.5,361.5,345
20141201|2014-09-03 06:30,3,361.5,361.5,360.75,361,372
20141201|2014-09-03 07:00,3,361.25,361.25,360.5,360.75,797
20141201|2014-09-03 07:30,3,360.5,360.5,359.75,360.25,779
20141201|2014-09-03 08:30,3,360.25,360.25,356.5,357,27454
20141201|2014-09-03 09:00,3,357,357.25,355.75,356,16048
20141201|2014-09-03 09:30,3,355.75,356.25,354.5,354.5,16521
20141201|2014-09-03 10:00,3,354.75,355,353.5,353.75,10987
20141201|2014-09-03 10:30,3,353.75,354,353.5,353.75,9645
20141201|2014-09-03 11:00,3,354,354.75,353.5,353.75,8707
20141201|2014-09-03 11:30,3,353.75,354,353.25,353.75,8343
20141201|2014-09-03 12:00,3,353.75,354.25,353,353.5,9549
20141201|2014-09-03 12:30,3,353.5,353.5,352.5,353.25,9587
20141201|2014-09-03 13:00,3,353.25,353.5,351.25,351.5,19815
20141201|2014-09-03 19:00,4,352,352.25,351.25,351.75,3475
20141201|2014-09-03 19:30,4,351.75,352,351.5,352,227
20141201|2014-09-03 20:00,4,352,352.25,351.5,352.25,478
20141201|2014-09-03 20:30,4,352.25,352.25,352,352.25,350
20141201|2014-09-03 21:00,4,352.25,352.5,352,352.5,427
20141201|2014-09-03 21:30,4,352.5,352.5,352,352.5,259
20141201|2014-09-03 22:00,4,352.5,352.5,352,352,53
20141201|2014-09-03 22:30,4,352,352.5,352,352.25,72
20141201|2014-09-03 23:00,4,352.25,352.5,352,352,160
20141201|2014-09-03 23:30,4,352.25,352.25,352,352,17
20141201|2014-09-04 00:00,4,352,352.25,352,352,111
20141201|2014-09-04 00:30,4,352,352.5,352,352.25,162
20141201|2014-09-04 01:00,4,352.5,352.5,352,352,167
20141201|2014-09-04 01:30,4,352.25,352.25,351.5,351.75,507
20141201|2014-09-04 02:00,4,351.5,352,351.5,351.5,165
20141201|2014-09-04 02:30,4,351.75,351.75,351.25,351.75,309
20141201|2014-09-04 03:00,4,351.75,352.75,351.5,352.75,483
20141201|2014-09-04 03:30,4,352.5,353,352.25,352.75,432
20141201|2014-09-04 04:00,4,352.75,353,352.5,353,290
20141201|2014-09-04 04:30,4,352.75,353,352,352.25,285
20141201|2014-09-04 05:00,4,352.5,353,352,352.75,448
20141201|2014-09-04 05:30,4,352.75,353.25,352.75,353,589
20141201|2014-09-04 06:00,4,353,353.25,352.25,352.25,496
20141201|2014-09-04 06:30,4,352.25,353,351.75,352.5,802
20141201|2014-09-04 07:00,4,352.25,352.5,351.5,351.75,1047
20141201|2014-09-04 07:30,4,351.75,352.25,351.25,351.5,1625
20141201|2014-09-04 08:30,4,351.75,351.75,348.5,348.75,25980
20141201|2014-09-04 09:00,4,348.75,349,343.75,344,22624
20141201|2014-09-04 09:30,4,344,347.75,343.75,346.25,16839
20141201|2014-09-04 10:00,4,346,346.25,345.25,345.75,5038
20141201|2014-09-04 10:30,4,345.75,346.25,345.25,346,4978
20141201|2014-09-04 11:00,4,346,346,345.5,345.5,3265
20141201|2014-09-04 11:30,4,345.75,346.75,345.5,346.75,5105
20141201|2014-09-04 12:00,4,346.75,346.75,346,346.25,4476
20141201|2014-09-04 12:30,4,346,346.5,345.75,346.5,5402
20141201|2014-09-04 13:00,4,346.25,346.75,346,346.75,15876
20141201|2014-09-04 19:00,5,346.75,350.75,346.75,349.5,4870
20141201|2014-09-04 19:30,5,349.5,352.25,349.5,351.75,4211
20141201|2014-09-04 20:00,5,351.75,353.25,351,351,1559
20141201|2014-09-04 20:30,5,351,351.25,350.25,350.5,426
20141201|2014-09-04 21:00,5,350.5,350.5,348.5,349,754
20141201|2014-09-04 21:30,5,349.25,349.75,348.25,349.75,541
20141201|2014-09-04 22:00,5,349.75,350,349.25,349.25,88
20141201|2014-09-04 22:30,5,349,349,348.5,348.75,199
20141201|2014-09-04 23:00,5,348.75,349.25,348.5,349,64
20141201|2014-09-04 23:30,5,349.25,349.25,349,349,46
20141201|2014-09-05 00:00,5,349,349.25,349,349.25,36
20141201|2014-09-05 00:30,5,349.25,349.25,349,349,60
20141201|2014-09-05 01:00,5,349,350.25,349,349.25,294
20141201|2014-09-05 01:30,5,349.25,350.25,349.25,349.75,277
20141201|2014-09-05 02:00,5,349.75,350.25,349.75,350,392
20141201|2014-09-05 02:30,5,349.75,350,348.25,348.75,624
20141201|2014-09-05 03:00,5,349,349,348.25,348.75,386
20141201|2014-09-05 03:30,5,349,349.75,348.5,349.5,447
20141201|2014-09-05 04:00,5,349.25,349.75,348.5,349,516
20141201|2014-09-05 04:30,5,349,349.75,348.75,349.5,349
20141201|2014-09-05 05:00,5,349.5,349.5,347.75,348.25,969
20141201|2014-09-05 05:30,5,348.25,349,348,348.5,247
20141201|2014-09-05 06:00,5,348.5,349.25,348.25,349,273
20141201|2014-09-05 06:30,5,349.25,349.25,348.5,349.25,366
20141201|2014-09-05 07:00,5,349.25,349.5,348.25,348.25,1016
20141201|2014-09-05 07:30,5,348.5,348.5,347.5,347.5,755
20141201|2014-09-05 08:30,5,347.5,349,347.25,348.5,18626
20141201|2014-09-05 09:00,5,348.75,351.25,348.5,350.5,10551
20141201|2014-09-05 09:30,5,350.5,352.25,350.25,351.25,12771
20141201|2014-09-05 10:00,5,351.25,352,351,351.75,6864
20141201|2014-09-05 10:30,5,351.75,352,351.25,351.75,6159
20141201|2014-09-05 11:00,5,352,352.75,351.75,352.75,7767
20141201|2014-09-05 11:30,5,352.5,354.75,352.5,354.75,16273
20141201|2014-09-05 12:00,5,354.75,357.5,354.5,355.75,21169
20141201|2014-09-05 12:30,5,355.75,356,354.5,354.75,7404
20141201|2014-09-05 13:00,5,355,356.75,354.75,356.75,15494
20141201|2014-09-07 19:00,8,354.5,356.75,354.25,356,2460
20141201|2014-09-07 19:30,8,356.25,356.75,355.75,356.25,358
20141201|2014-09-07 20:00,8,356.5,357.25,356.25,357,495
20141201|2014-09-07 20:30,8,357,357.75,356.75,357,398
20141201|2014-09-07 21:00,8,357.25,357.25,356.75,356.75,84
20141201|2014-09-07 21:30,8,356.75,357.25,356.75,357.25,123
20141201|2014-09-07 22:00,8,357,357.25,357,357,57
20141201|2014-09-07 22:30,8,357,357,357,357,9
20141201|2014-09-07 23:00,8,357.25,357.5,357,357.5,146
20141201|2014-09-07 23:30,8,357.25,357.5,357,357,22
20141201|2014-09-08 00:00,8,357,357.5,357,357.5,43
20141201|2014-09-08 00:30,8,357.5,357.75,357.5,357.5,30
20141201|2014-09-08 01:00,8,357.5,357.75,357.5,357.75,35
20141201|2014-09-08 01:30,8,357.75,357.75,357.5,357.5,73
20141201|2014-09-08 02:00,8,357.75,358,356.5,356.5,788
20141201|2014-09-08 02:30,8,356.75,356.75,355.25,356,743
20141201|2014-09-08 03:00,8,355.75,355.75,354.75,354.75,401
20141201|2014-09-08 03:30,8,354.75,355,354.5,354.75,506
20141201|2014-09-08 04:00,8,354.5,354.75,354.5,354.75,136
20141201|2014-09-08 04:30,8,354.5,354.75,354.5,354.5,278
20141201|2014-09-08 05:00,8,354.5,354.5,353.75,353.75,488
20141201|2014-09-08 05:30,8,353.75,353.75,353,353.5,556
20141201|2014-09-08 06:00,8,353.25,353.25,351.75,352,962
20141201|2014-09-08 06:30,8,352,352.25,351.75,351.75,618
20141201|2014-09-08 07:00,8,351.75,352,348.5,349.5,3817
20141201|2014-09-08 07:30,8,349.5,350,349,349.25,1257
20141201|2014-09-08 08:30,8,349.25,349.5,346.25,346.75,20222
20141201|2014-09-08 09:00,8,346.75,347.75,346.75,347.5,6107
20141201|2014-09-08 09:30,8,347.25,349.75,347,349.5,10333
20141201|2014-09-08 10:00,8,349.75,350,348.25,349.5,8168
20141201|2014-09-08 10:30,8,349.75,351,349,351,6645
20141201|2014-09-08 11:00,8,351,351,349.25,350.25,6315
20141201|2014-09-08 11:30,8,350,350.25,348.25,348.25,4087
20141201|2014-09-08 12:00,8,348.5,349.25,347.25,347.25,9977
20141201|2014-09-08 12:30,8,347.5,348.5,347.25,348.5,5138
20141201|2014-09-08 13:00,8,348.5,348.5,347.25,348.25,14412
20141201|2014-09-08 19:00,9,348.25,348.25,346.75,346.75,1831
20141201|2014-09-08 19:30,9,346.75,347,346.75,346.75,143
20141201|2014-09-08 20:00,9,347,347.25,346.75,347.25,265
20141201|2014-09-08 20:30,9,347.25,347.25,346.75,346.75,177
20141201|2014-09-08 21:00,9,347,347.25,346.75,347.25,145
20141201|2014-09-08 21:30,9,347.25,347.25,347,347,40
20141201|2014-09-08 22:00,9,347,347.25,346.75,346.75,73
20141201|2014-09-08 22:30,9,347,347,346.75,346.75,74
20141201|2014-09-08 23:00,9,346.75,347,346.75,346.75,50
20141201|2014-09-08 23:30,9,346.75,347,346.5,346.75,83
20141201|2014-09-09 00:00,9,346.75,346.75,346.5,346.75,37
20141201|2014-09-09 00:30,9,346.75,346.75,346.75,346.75,18
20141201|2014-09-09 01:00,9,346.5,347,346.5,346.75,122
20141201|2014-09-09 01:30,9,346.75,347,346.5,346.5,88
20141201|2014-09-09 02:00,9,346.5,347,346.5,346.75,90
20141201|2014-09-09 02:30,9,347,347,346.75,346.75,180
20141201|2014-09-09 03:00,9,346.75,347.25,346.75,347,251
20141201|2014-09-09 03:30,9,347.25,347.5,347,347,333
20141201|2014-09-09 04:00,9,347,347.25,347,347.25,108
20141201|2014-09-09 04:30,9,347.5,347.5,347,347.25,283
20141201|2014-09-09 05:00,9,347,347.5,347,347,627
20141201|2014-09-09 05:30,9,347.25,347.25,347,347,192
20141201|2014-09-09 06:00,9,347,347,346.25,346.5,660
20141201|2014-09-09 06:30,9,346.25,346.5,345,345.25,2244
20141201|2014-09-09 07:00,9,345,346,345,345.5,1707
20141201|2014-09-09 07:30,9,345.5,346,345,345.5,680
20141201|2014-09-09 08:30,9,345,345.25,343,344.5,17138
20141201|2014-09-09 09:00,9,344.5,345,344,344.75,6977
20141201|2014-09-09 09:30,9,344.75,345,343.75,344.5,9759
20141201|2014-09-09 10:00,9,344.75,344.75,344,344.75,5216
20141201|2014-09-09 10:30,9,344.5,345,344.25,344.5,5120
20141201|2014-09-09 11:00,9,344.5,345,344.25,344.5,4232
20141201|2014-09-09 11:30,9,344.5,344.75,344,344.25,3054
20141201|2014-09-09 12:00,9,344.5,344.75,343.75,344.5,5411
20141201|2014-09-09 12:30,9,344.25,344.75,344.25,344.25,2934
20141201|2014-09-09 13:00,9,344.5,344.5,344,344.25,13308
20141201|2014-09-09 19:00,10,344,344.25,343.5,344,1350
20141201|2014-09-09 19:30,10,343.75,344,343.5,344,419
20141201|2014-09-09 20:00,10,343.75,344,343.5,343.5,299
20141201|2014-09-09 20:30,10,343.5,343.75,343.5,343.75,103
20141201|2014-09-09 21:00,10,343.75,343.75,343.5,343.5,121
20141201|2014-09-09 21:30,10,343.5,343.75,343.5,343.5,95
20141201|2014-09-09 22:00,10,343.5,343.75,343.5,343.5,97
20141201|2014-09-09 22:30,10,343.5,344,343.5,344,156
20141201|2014-09-09 23:00,10,343.75,343.75,343.25,343.5,306
20141201|2014-09-09 23:30,10,343.75,343.75,343.5,343.5,17
20141201|2014-09-10 00:00,10,343.5,343.75,343.5,343.75,37
20141201|2014-09-10 00:30,10,343.5,343.75,343.5,343.75,46
20141201|2014-09-10 01:00,10,343.5,343.75,343.5,343.5,45
20141201|2014-09-10 01:30,10,343.75,344,343.5,344,128
20141201|2014-09-10 02:00,10,344,344,343.75,344,345
20141201|2014-09-10 02:30,10,343.75,344,343.5,344,96
20141201|2014-09-10 03:00,10,344,344,343.75,344,118
20141201|2014-09-10 03:30,10,343.75,344,343.25,343.75,268
20141201|2014-09-10 04:00,10,343.75,343.75,343,343.25,1202
20141201|2014-09-10 04:30,10,343,343.75,343,343.5,139
20141201|2014-09-10 05:00,10,343.5,343.75,343.5,343.5,33
20141201|2014-09-10 05:30,10,343.5,343.5,343.25,343.25,202
20141201|2014-09-10 06:00,10,343.25,344.25,343.25,344,479
20141201|2014-09-10 06:30,10,344,344.5,343.5,344,1532
20141201|2014-09-10 07:00,10,344,344.5,343.75,344.5,627
20141201|2014-09-10 07:30,10,344.5,344.75,344,344,446
20141201|2014-09-10 08:30,10,343.75,345,343.5,344.75,10653
20141201|2014-09-10 09:00,10,344.75,346.25,344.25,345,8927
20141201|2014-09-10 09:30,10,345.25,346,345,345.75,10042
20141201|2014-09-10 10:00,10,346,346.25,345.25,345.25,4886
20141201|2014-09-10 10:30,10,345.5,346.25,345.25,345.75,5221
20141201|2014-09-10 11:00,10,346,346.5,345.75,346.25,4652
20141201|2014-09-10 11:30,10,346,346.25,345.75,346.25,3107
20141201|2014-09-10 12:00,10,346,347,345.75,346.75,6875
20141201|2014-09-10 12:30,10,347,347.25,346,346.25,7009
20141201|2014-09-10 13:00,10,346.5,346.5,345.25,345.5,15547
20141201|2014-09-10 19:00,11,345.5,345.5,345,345.25,887
20141201|2014-09-10 19:30,11,345.25,345.25,345,345,106
20141201|2014-09-10 20:00,11,345,345.25,345,345,109
20141201|2014-09-10 20:30,11,345,345,344.5,344.75,265
20141201|2014-09-10 21:00,11,344.75,345,344.5,344.75,171
20141201|2014-09-10 21:30,11,344.75,344.75,344.25,344.5,186
20141201|2014-09-10 22:00,11,344.25,344.5,344.25,344.5,110
20141201|2014-09-10 22:30,11,344.5,344.5,344,344.25,66
20141201|2014-09-10 23:00,11,344,344.25,343.75,343.75,290
20141201|2014-09-10 23:30,11,343.75,344,343.75,343.75,38
20141201|2014-09-11 00:00,11,344,344,343.5,343.75,51
20141201|2014-09-11 00:30,11,343.5,343.75,343.5,343.75,43
20141201|2014-09-11 01:00,11,343.5,344.25,343.5,344,177
20141201|2014-09-11 01:30,11,344,344.25,344,344,65
20141201|2014-09-11 02:00,11,344,344.25,343.75,344,243
20141201|2014-09-11 02:30,11,344,344.25,343.25,343.75,822
20141201|2014-09-11 03:00,11,343.75,344,343.5,343.75,171
20141201|2014-09-11 03:30,11,344,344,343.25,343.5,269
20141201|2014-09-11 04:00,11,343.75,344,343.5,343.75,150
20141201|2014-09-11 04:30,11,344,344,343.5,343.5,321
20141201|2014-09-11 05:00,11,343.75,344,343.25,343.5,327
20141201|2014-09-11 05:30,11,343.5,343.75,343.5,343.75,176
20141201|2014-09-11 06:00,11,343.75,344.25,343.5,344,515
20141201|2014-09-11 06:30,11,344,344.25,343.75,344,526
20141201|2014-09-11 07:00,11,343.75,344,343.25,343.5,493
20141201|2014-09-11 07:30,11,343.5,343.75,343.25,343.5,471
20141201|2014-09-11 08:30,11,343.25,344.25,342.5,342.75,12270
20141201|2014-09-11 09:00,11,343,343,342,342.5,7843
20141201|2014-09-11 09:30,11,342.25,342.5,341.25,341.5,10958
20141201|2014-09-11 10:00,11,341.75,342.25,340.75,341.25,11151
20141201|2014-09-11 10:30,11,341,342,341,342,6903
20141201|2014-09-11 11:00,11,341.75,342,335.75,337.75,47051
20141201|2014-09-11 11:30,11,337.75,337.75,336.5,337.25,8735
20141201|2014-09-11 12:00,11,337.25,339.5,337.25,338.75,12107
20141201|2014-09-11 12:30,11,338.5,339.5,337.75,339.25,6825
20141201|2014-09-11 13:00,11,339,341.75,339,341.5,20646
20141201|2014-09-11 19:00,12,341,341.75,341,341.25,1466
20141201|2014-09-11 19:30,12,341.25,341.75,340.75,341.75,678
20141201|2014-09-11 20:00,12,341.75,343.25,341.25,343,1561
20141201|2014-09-11 20:30,12,343,343.25,342.5,342.75,259
20141201|2014-09-11 21:00,12,342.75,343,342.5,342.75,147
20141201|2014-09-11 21:30,12,342.75,342.75,342.5,342.75,86
20141201|2014-09-11 22:00,12,342.5,342.75,342.25,342.75,150
20141201|2014-09-11 22:30,12,342.75,342.75,342.5,342.5,85
20141201|2014-09-11 23:00,12,342.5,342.75,342.25,342.25,24
20141201|2014-09-11 23:30,12,342.5,342.5,342,342,130
20141201|2014-09-12 00:00,12,342,342.25,342,342,29
20141201|2014-09-12 00:30,12,342.25,342.75,342,342.75,127
20141201|2014-09-12 01:00,12,342.5,343,342.5,343,191
20141201|2014-09-12 01:30,12,343,343.25,342.75,343.25,84
20141201|2014-09-12 02:00,12,343,343.25,342.75,343.25,222
20141201|2014-09-12 02:30,12,343,343.25,342.5,342.5,333
20141201|2014-09-12 03:00,12,342.5,342.75,341.5,341.75,190
20141201|2014-09-12 03:30,12,341.5,341.75,341,341.25,378
20141201|2014-09-12 04:00,12,341,341.25,340.5,341,740
20141201|2014-09-12 04:30,12,340.75,341.25,340.5,340.5,303
20141201|2014-09-12 05:00,12,340.75,340.75,340,340.25,475
20141201|2014-09-12 05:30,12,340.25,340.75,340,340.5,231
20141201|2014-09-12 06:00,12,340.5,341.25,340.5,340.75,408
20141201|2014-09-12 06:30,12,341,341.25,340.25,340.75,1094
20141201|2014-09-12 07:00,12,340.5,342,340.5,341,407
20141201|2014-09-12 07:30,12,341,341.75,341,341.25,309
20141201|2014-09-12 08:30,12,340.5,344,340.5,341,15426
20141201|2014-09-12 09:00,12,341,341.75,338.5,338.75,8413
20141201|2014-09-12 09:30,12,338.75,339.25,338,338.5,4232
20141201|2014-09-12 10:00,12,338.25,339.25,338.25,339,5732
20141201|2014-09-12 10:30,12,338.75,339.25,338.25,338.25,2181
20141201|2014-09-12 11:00,12,338.5,339.25,338.25,339,3267
20141201|2014-09-12 11:30,12,339,339.75,338.75,339,5193
20141201|2014-09-12 12:00,12,339.25,339.5,338.25,338.25,5315
20141201|2014-09-12 12:30,12,338.25,338.5,337.25,338.25,9366
20141201|2014-09-12 13:00,12,338.25,339.25,338,338.5,16337
20141201|2014-09-14 19:00,15,336.5,336.75,335.75,336,1625
20141201|2014-09-14 19:30,15,336,336.25,335.75,336.25,378
20141201|2014-09-14 20:00,15,336.25,336.5,336,336.25,399
20141201|2014-09-14 20:30,15,336.25,336.5,336,336,73
20141201|2014-09-14 21:00,15,336,336.5,336,336.25,68
20141201|2014-09-14 21:30,15,336.25,336.5,336,336.5,129
20141201|2014-09-14 22:00,15,336.5,336.75,336.5,336.5,64
20141201|2014-09-14 22:30,15,336.75,336.75,336,336,153
20141201|2014-09-14 23:00,15,336,336.25,336,336.25,34
20141201|2014-09-14 23:30,15,336,336.25,336,336.25,24
20141201|2014-09-15 00:00,15,336,336,336,336,16
20141201|2014-09-15 00:30,15,336,336.25,336,336.25,156
20141201|2014-09-15 01:00,15,336,336.25,336,336,35
20141201|2014-09-15 01:30,15,336,336,335.75,336,54
20141201|2014-09-15 02:00,15,336,336.25,335.75,336,175
20141201|2014-09-15 02:30,15,336.25,336.25,335.75,336,218
20141201|2014-09-15 03:00,15,336,336,335.75,335.75,105
20141201|2014-09-15 03:30,15,336,336.25,335.75,336.25,437
20141201|2014-09-15 04:00,15,336.25,336.75,336.25,336.75,142
20141201|2014-09-15 04:30,15,336.5,336.75,336.25,336.25,377
20141201|2014-09-15 05:00,15,336.25,337,336.25,336.75,362
20141201|2014-09-15 05:30,15,336.75,337,336.5,336.75,166
20141201|2014-09-15 06:00,15,336.75,337,336.5,336.75,494
20141201|2014-09-15 06:30,15,336.5,337,336.5,336.75,602
20141201|2014-09-15 07:00,15,336.75,336.75,335.75,335.75,877
20141201|2014-09-15 07:30,15,335.75,336.25,335.75,336,811
20141201|2014-09-15 08:30,15,336.25,339.75,336,339,13822
20141201|2014-09-15 09:00,15,339,339.25,337.75,338.25,7230
20141201|2014-09-15 09:30,15,338,340.75,338,340.25,11626
20141201|2014-09-15 10:00,15,340.5,341,339.25,340,8650
20141201|2014-09-15 10:30,15,339.75,340.75,339.75,340.5,3788
20141201|2014-09-15 11:00,15,340.5,340.75,340.25,340.5,3124
20141201|2014-09-15 11:30,15,340.25,341.75,340,341.25,5620
20141201|2014-09-15 12:00,15,341.5,343.5,341.25,343.25,8891
20141201|2014-09-15 12:30,15,343.25,343.5,342.25,342.75,7284
20141201|2014-09-15 13:00,15,342.75,343.25,342.75,343,14233
20141201|2014-09-15 19:00,16,342.5,343,342.25,342.75,960
20141201|2014-09-15 19:30,16,342.75,343,342.75,343,76
20141201|2014-09-15 20:00,16,342.75,344.5,342.75,344.5,1066
20141201|2014-09-15 20:30,16,344.25,344.5,343.75,344,121
20141201|2014-09-15 21:00,16,344,344.25,343.75,344,219
20141201|2014-09-15 21:30,16,343.75,344,343,343,182
20141201|2014-09-15 22:00,16,343,343.5,343,343.5,61
20141201|2014-09-15 22:30,16,343.25,343.75,343,343.75,68
20141201|2014-09-15 23:00,16,343.5,343.75,343.5,343.75,17
20141201|2014-09-15 23:30,16,343.75,343.75,343.25,343.25,97
20141201|2014-09-16 00:00,16,343.75,343.75,343,343,42
20141201|2014-09-16 00:30,16,343.25,343.5,343,343.5,75
20141201|2014-09-16 01:00,16,343,343.5,343,343.25,107
20141201|2014-09-16 01:30,16,343.5,343.75,343,343.75,373
20141201|2014-09-16 02:00,16,343.5,344.5,343.25,344.25,505
20141201|2014-09-16 02:30,16,344.25,345,344.25,344.75,1115
20141201|2014-09-16 03:00,16,344.5,345.5,344.5,345,1663
20141201|2014-09-16 03:30,16,345,346.5,344.75,346.5,1535
20141201|2014-09-16 04:00,16,346.5,347.75,346.5,347.25,1744
20141201|2014-09-16 04:30,16,347.25,348.25,347,347.75,1867
20141201|2014-09-16 05:00,16,347.5,348,347.5,347.5,1039
20141201|2014-09-16 05:30,16,347.75,349.5,347.5,349.5,3170
20141201|2014-09-16 06:00,16,349.25,350.5,348.75,349.5,4109
20141201|2014-09-16 06:30,16,349.5,349.5,345.25,346.5,3683
20141201|2014-09-16 07:00,16,346.5,347.75,344.25,344.75,3355
20141201|2014-09-16 07:30,16,345,347,344.75,346,1748
20141201|2014-09-16 08:30,16,345.5,347.75,340.25,341.25,25965
20141201|2014-09-16 09:00,16,341.25,341.75,340,340.25,9441
20141201|2014-09-16 09:30,16,340.25,341,338.75,340.5,13192
20141201|2014-09-16 10:00,16,340.25,341,340,340.5,6068
20141201|2014-09-16 10:30,16,340.75,341.75,340,341.75,3467
20141201|2014-09-16 11:00,16,341.75,342,340.25,341.5,5621
20141201|2014-09-16 11:30,16,341.75,342,340.5,341.25,4908
20141201|2014-09-16 12:00,16,341.5,342,341.25,341.75,2890
20141201|2014-09-16 12:30,16,342,345.5,341.75,344.5,13374
20141201|2014-09-16 13:00,16,344.75,344.75,343,343.75,16527
20141201|2014-09-16 19:00,17,343.25,343.75,342.25,342.5,1095
20141201|2014-09-16 19:30,17,342.5,342.5,341.5,341.75,576
20141201|2014-09-16 20:00,17,342,343,341.75,343,244
20141201|2014-09-16 20:30,17,342.75,343,342.75,342.75,98
20141201|2014-09-16 21:00,17,342.75,342.75,342.25,342.25,99
20141201|2014-09-16 21:30,17,342.25,343.5,342.25,343.5,203
20141201|2014-09-16 22:00,17,343.75,343.75,343.5,343.75,106
20141201|2014-09-16 22:30,17,343.5,344,343.5,344,229
20141201|2014-09-16 23:00,17,343.75,343.75,343.5,343.5,66
20141201|2014-09-16 23:30,17,343.5,343.5,343.25,343.5,14
20141201|2014-09-17 00:00,17,343.5,344.25,343.25,344,86
20141201|2014-09-17 00:30,17,344.25,344.25,344,344.25,63
20141201|2014-09-17 01:00,17,344,344,343.25,343.5,54
20141201|2014-09-17 01:30,17,343.5,343.5,343.25,343.25,40
20141201|2014-09-17 02:00,17,343.5,343.75,343.5,343.75,89
20141201|2014-09-17 02:30,17,343.75,343.75,342.5,342.75,198
20141201|2014-09-17 03:00,17,343,343,341.75,341.75,638
20141201|2014-09-17 03:30,17,342,342.25,341.75,342.25,272
20141201|2014-09-17 04:00,17,342.25,342.75,342,342.75,107
20141201|2014-09-17 04:30,17,342.5,342.75,341.75,342.5,453
20141201|2014-09-17 05:00,17,342.5,342.75,341.5,342.25,669
20141201|2014-09-17 05:30,17,342.5,342.5,342,342,87
20141201|2014-09-17 06:00,17,342.25,342.25,342,342.25,136
20141201|2014-09-17 06:30,17,342,342.25,341,341.25,813
20141201|2014-09-17 07:00,17,341.25,342,341.25,341.5,785
20141201|2014-09-17 07:30,17,341.75,341.75,341.25,341.5,415
20141201|2014-09-17 08:30,17,341.25,342,340.5,341.75,7586
20141201|2014-09-17 09:00,17,341.75,342.25,340.5,340.75,6026
20141201|2014-09-17 09:30,17,340.75,341.5,340.25,340.25,5460
20141201|2014-09-17 10:00,17,340.25,340.5,339.25,339.25,6750
20141201|2014-09-17 10:30,17,339.25,341,339.25,340.5,6806
20141201|2014-09-17 11:00,17,340.75,341.5,340.5,341.25,4625
20141201|2014-09-17 11:30,17,341.25,341.5,341,341,2754
20141201|2014-09-17 12:00,17,341.25,341.5,340.75,341.25,3389
20141201|2014-09-17 12:30,17,341.25,342,341,341.25,5899
20141201|2014-09-17 13:00,17,341.5,342,341.25,341.25,9373
20141201|2014-09-17 19:00,18,341,341.25,340.5,340.75,1170
20141201|2014-09-17 19:30,18,340.75,341,340.75,340.75,43
20141201|2014-09-17 20:00,18,340.75,341,340.5,340.5,220
20141201|2014-09-17 20:30,18,340.75,340.75,340.25,340.5,105
20141201|2014-09-17 21:00,18,340.25,340.75,340.25,340.5,168
20141201|2014-09-17 21:30,18,340.5,340.5,340.5,340.5,37
20141201|2014-09-17 22:00,18,340.75,340.75,340.75,340.75,38
20141201|2014-09-17 22:30,18,340.75,341,340.75,340.75,90
20141201|2014-09-17 23:00,18,340.75,341,340.75,340.75,13
20141201|2014-09-17 23:30,18,341,341.25,341,341,63
20141201|2014-09-18 00:00,18,341.25,341.25,341,341,27
20141201|2014-09-18 00:30,18,341,341.25,341,341.25,95
20141201|2014-09-18 01:00,18,341.25,341.25,341.25,341.25,29
20141201|2014-09-18 01:30,18,341.25,341.5,341.25,341.25,75
20141201|2014-09-18 02:00,18,341.25,341.25,341,341,91
20141201|2014-09-18 02:30,18,341.25,341.25,341,341.25,161
20141201|2014-09-18 03:00,18,341,341.25,341,341,63
20141201|2014-09-18 03:30,18,341,341.25,341,341,57
20141201|2014-09-18 04:00,18,341.25,341.25,341,341.25,132
20141201|2014-09-18 04:30,18,341.25,341.5,341.25,341.5,54
20141201|2014-09-18 05:00,18,341.5,341.5,341.5,341.5,22
20141201|2014-09-18 05:30,18,341.25,341.5,341,341,168
20141201|2014-09-18 06:00,18,341,341.5,341,341.25,102
20141201|2014-09-18 06:30,18,341.5,341.75,340,341,1084
20141201|2014-09-18 07:00,18,341,341,339.75,340.25,926
20141201|2014-09-18 07:30,18,340.25,340.5,339.25,339.5,1112
20141201|2014-09-18 08:30,18,339.25,340.75,338,339.75,13972
20141201|2014-09-18 09:00,18,339.5,339.75,338.5,339.25,8057
20141201|2014-09-18 09:30,18,339.5,340,339,340,6672
20141201|2014-09-18 10:00,18,340,340.25,339.75,339.75,3135
20141201|2014-09-18 10:30,18,340,340,339.25,339.25,4527
20141201|2014-09-18 11:00,18,339.5,339.75,339,339,3948
20141201|2014-09-18 11:30,18,339,339.5,339,339.25,2640
20141201|2014-09-18 12:00,18,339.5,339.5,339,339,2477
20141201|2014-09-18 12:30,18,339.25,339.25,338.5,338.5,7068
20141201|2014-09-18 13:00,18,338.5,338.75,338,338.75,13349
20141201|2014-09-18 19:00,19,338,338.25,337.25,337.5,1130
20141201|2014-09-18 19:30,19,337.5,337.5,337.25,337.25,141
20141201|2014-09-18 20:00,19,337.5,337.75,337.25,337.5,316
20141201|2014-09-18 20:30,19,337.5,337.5,337.25,337.5,90
20141201|2014-09-18 21:00,19,337.25,337.5,337.25,337.5,107
20141201|2014-09-18 21:30,19,337.5,337.75,337.25,337.75,105
20141201|2014-09-18 22:00,19,337.5,337.75,337.25,337.5,136
20141201|2014-09-18 22:30,19,337.75,337.75,337.5,337.75,28
20141201|2014-09-18 23:00,19,337.5,337.75,337.25,337.75,80
20141201|2014-09-18 23:30,19,337.5,338,337.5,337.75,128
20141201|2014-09-19 00:00,19,337.75,338,337.5,337.5,31
20141201|2014-09-19 00:30,19,337.5,337.75,337.5,337.75,47
20141201|2014-09-19 01:00,19,337.75,337.75,337.5,337.75,13
20141201|2014-09-19 01:30,19,337.75,338,337.5,337.75,151
20141201|2014-09-19 02:00,19,337.75,337.75,337.5,337.75,105
20141201|2014-09-19 02:30,19,337.75,338,337.25,337.75,380
20141201|2014-09-19 03:00,19,338,338,337.25,337.5,169
20141201|2014-09-19 03:30,19,337.5,337.75,337.25,337.5,146
20141201|2014-09-19 04:00,19,337.5,337.5,337.25,337.25,243
20141201|2014-09-19 04:30,19,337.25,337.5,337,337.5,204
20141201|2014-09-19 05:00,19,337.5,337.5,337.25,337.25,106
20141201|2014-09-19 05:30,19,337.25,337.25,337,337.25,675
20141201|2014-09-19 06:00,19,337,337.5,337,337.5,680
20141201|2014-09-19 06:30,19,337.5,337.5,336.75,336.75,531
20141201|2014-09-19 07:00,19,336.75,337.25,336.25,336.5,1652
20141201|2014-09-19 07:30,19,336.5,336.75,336.5,336.5,355
20141201|2014-09-19 08:30,19,336.75,336.75,334.5,335.75,19869
20141201|2014-09-19 09:00,19,335.75,335.75,333.5,334.25,10006
20141201|2014-09-19 09:30,19,334.25,334.75,333.5,334.25,8682
20141201|2014-09-19 10:00,19,334.5,334.5,333,333.25,7876
20141201|2014-09-19 10:30,19,333.5,334,333.25,333.5,5663
20141201|2014-09-19 11:00,19,333.75,333.75,333,333,4913
20141201|2014-09-19 11:30,19,333.25,333.25,332.25,332.5,8229
20141201|2014-09-19 12:00,19,332.75,332.75,332,332,3599
20141201|2014-09-19 12:30,19,332,332.75,332,332.5,7196
20141201|2014-09-19 13:00,19,332.5,332.5,331.5,331.75,15246
20141201|2014-09-21 19:00,22,331.25,331.25,330.75,330.75,638
20141201|2014-09-21 19:30,22,330.5,331.25,330.25,330.75,803
20141201|2014-09-21 20:00,22,330.5,330.75,330.25,330.25,232
20141201|2014-09-21 20:30,22,330.5,330.5,330,330,202
20141201|2014-09-21 21:00,22,330,330.25,330,330,305
20141201|2014-09-21 21:30,22,330.25,330.25,330,330.25,144
20141201|2014-09-21 22:00,22,330,330.25,330,330,306
20141201|2014-09-21 22:30,22,330,330.25,330,330.25,197
20141201|2014-09-21 23:00,22,330,330,330,330,293
20141201|2014-09-21 23:30,22,330,330.25,330,330.25,179
20141201|2014-09-22 00:00,22,330.25,330.25,330,330.25,40
20141201|2014-09-22 00:30,22,330.25,330.25,330,330,141
20141201|2014-09-22 01:00,22,330.25,330.25,330,330,175
20141201|2014-09-22 01:30,22,330,330.25,330,330,86
20141201|2014-09-22 02:00,22,330.25,330.25,330,330.25,80
20141201|2014-09-22 02:30,22,330.25,330.25,330,330,132
20141201|2014-09-22 03:00,22,330,330.5,330,330.25,479
20141201|2014-09-22 03:30,22,330.25,330.5,330.25,330.25,243
20141201|2014-09-22 04:00,22,330.5,330.75,330,330,913
20141201|2014-09-22 04:30,22,330.25,330.25,330,330.25,44
20141201|2014-09-22 05:00,22,330,330.25,330,330.25,213
20141201|2014-09-22 05:30,22,330.25,330.5,330.25,330.5,328
20141201|2014-09-22 06:00,22,330.5,330.75,329.75,330,1194
20141201|2014-09-22 06:30,22,330,330.25,329.75,329.75,861
20141201|2014-09-22 07:00,22,330,330.25,328.5,328.5,3180
20141201|2014-09-22 07:30,22,328.5,328.75,328,328.75,2426
20141201|2014-09-22 08:30,22,328.75,330,328.25,329,19365
20141201|2014-09-22 09:00,22,329.25,329.25,327,327,14244
20141201|2014-09-22 09:30,22,327,328.25,326.75,327.75,11758
20141201|2014-09-22 10:00,22,327.75,328,327.25,327.5,5471
20141201|2014-09-22 10:30,22,327.5,328.25,327.25,328,7430
20141201|2014-09-22 11:00,22,328,329,327.5,328.75,7157
20141201|2014-09-22 11:30,22,328.75,329.75,328.5,329.5,8327
20141201|2014-09-22 12:00,22,329.5,329.75,329,329.25,7142
20141201|2014-09-22 12:30,22,329.25,331.5,329,331.25,8706
20141201|2014-09-22 13:00,22,331.25,331.5,330,330.25,12614
20141201|2014-09-22 19:00,23,329.5,329.75,327.75,327.75,2092
20141201|2014-09-22 19:30,23,327.75,328.5,327.75,328.25,484
20141201|2014-09-22 20:00,23,328.5,329.75,328.25,329.5,768
20141201|2014-09-22 20:30,23,329.5,330.75,329.5,330.5,1475
20141201|2014-09-22 21:00,23,330.5,331,329.75,330.25,486
20141201|2014-09-22 21:30,23,330,330.25,329.75,330,75
20141201|2014-09-22 22:00,23,330,330.25,329.75,330.25,126
20141201|2014-09-22 22:30,23,330.25,330.25,329.25,329.25,189
20141201|2014-09-22 23:00,23,329.25,329.5,329.25,329.25,80
20141201|2014-09-22 23:30,23,329.25,330,329.25,329.75,113
20141201|2014-09-23 00:00,23,330,330.5,330,330.25,76
20141201|2014-09-23 00:30,23,330.5,330.75,330.5,330.75,92
20141201|2014-09-23 01:00,23,330.75,330.75,329.25,329.5,139
20141201|2014-09-23 01:30,23,329.25,329.75,328.5,329.75,252
20141201|2014-09-23 02:00,23,329.75,330,328.75,328.75,237
20141201|2014-09-23 02:30,23,329,329.75,329,329.5,92
20141201|2014-09-23 03:00,23,329.5,329.5,329,329.5,90
20141201|2014-09-23 03:30,23,329.5,330.25,329,330.25,340
20141201|2014-09-23 04:00,23,330.25,330.5,330.25,330.25,278
20141201|2014-09-23 04:30,23,330.25,330.5,330,330.25,149
20141201|2014-09-23 05:00,23,330,330.75,330,330.25,654
20141201|2014-09-23 05:30,23,330.5,330.5,329.25,329.75,534
20141201|2014-09-23 06:00,23,329.5,329.75,329.25,329.5,111
20141201|2014-09-23 06:30,23,329.5,329.5,328.5,329,715
20141201|2014-09-23 07:00,23,329,329.75,328.25,328.25,1224
20141201|2014-09-23 07:30,23,328.25,328.75,327.75,327.75,996
20141201|2014-09-23 08:30,23,328,328.25,326.5,326.75,11663
20141201|2014-09-23 09:00,23,326.75,327,326,326.5,10420
20141201|2014-09-23 09:30,23,326.5,326.75,326,326.5,7493
20141201|2014-09-23 10:00,23,326.5,326.75,326,326.5,9381
20141201|2014-09-23 10:30,23,326.75,327.5,326.5,326.75,5843
20141201|2014-09-23 11:00,23,327,327,326.5,326.75,3955
20141201|2014-09-23 11:30,23,326.75,327.25,326.75,327.25,4375
20141201|2014-09-23 12:00,23,327.25,327.5,326,326.25,7978
20141201|2014-09-23 12:30,23,326.25,326.5,325.25,325.25,14170
20141201|2014-09-23 13:00,23,325.5,326,325.25,325.25,16157
20141201|2014-09-23 19:00,24,325.5,325.5,325.25,325.25,1166
20141201|2014-09-23 19:30,24,325.25,325.5,325.25,325.25,51
20141201|2014-09-23 20:00,24,325.25,325.5,325.25,325.25,247
20141201|2014-09-23 20:30,24,325.5,325.5,325,325.25,300
20141201|2014-09-23 21:00,24,325.25,325.25,325,325.25,55
20141201|2014-09-23 21:30,24,325,325.25,325,325,32
20141201|2014-09-23 22:00,24,325.25,325.25,325,325,564
20141201|2014-09-23 22:30,24,325,325.5,324.75,325.25,1283
20141201|2014-09-23 23:00,24,325.25,325.5,325,325,88
20141201|2014-09-23 23:30,24,325,325.25,325,325,23
20141201|2014-09-24 00:00,24,325.25,325.25,325,325,139
20141201|2014-09-24 00:30,24,325,325,324.75,325,73
20141201|2014-09-24 01:00,24,325,325.25,324.75,325,71
20141201|2014-09-24 01:30,24,325.25,325.5,325.25,325.25,65
20141201|2014-09-24 02:00,24,325.5,325.75,325.5,325.75,287
20141201|2014-09-24 02:30,24,325.75,325.75,325.5,325.5,57
20141201|2014-09-24 03:00,24,325.75,325.75,325.5,325.5,40
20141201|2014-09-24 03:30,24,325.5,325.75,325.5,325.75,81
20141201|2014-09-24 04:00,24,325.75,326,325.75,326,215
20141201|2014-09-24 04:30,24,325.75,327,325.75,327,653
20141201|2014-09-24 05:00,24,327,327,326,326.5,419
20141201|2014-09-24 05:30,24,326.75,327.25,326.25,327,616
20141201|2014-09-24 06:00,24,327,327.25,327,327,372
20141201|2014-09-24 06:30,24,327,327.5,327,327,443
20141201|2014-09-24 07:00,24,327,327.5,327,327,830
20141201|2014-09-24 07:30,24,327,327.25,326.5,327.25,493
20141201|2014-09-24 08:30,24,327,328.5,326.75,327,14849
20141201|2014-09-24 09:00,24,326.75,327,325.25,326.25,12656
20141201|2014-09-24 09:30,24,326.25,329.25,326.25,328.25,17845
20141201|2014-09-24 10:00,24,328.25,329,327.75,328.75,7688
20141201|2014-09-24 10:30,24,328.75,329.5,328.5,329,8865
20141201|2014-09-24 11:00,24,329.25,329.5,328.75,328.75,5504
20141201|2014-09-24 11:30,24,329,329.5,328.5,329,6627
20141201|2014-09-24 12:00,24,329,329.25,328.75,329.25,8321
20141201|2014-09-24 12:30,24,329,329.5,329,329,4876
20141201|2014-09-24 13:00,24,329,330,329,329.5,18879
20141201|2014-09-24 19:00,25,329.25,330,329,329.75,1294
20141201|2014-09-24 19:30,25,330,330,329.75,329.75,246
20141201|2014-09-24 20:00,25,330,330.5,329.75,330.25,477
20141201|2014-09-24 20:30,25,330.25,330.25,329.75,330,606
20141201|2014-09-24 21:00,25,330,330.5,329.75,330.5,278
20141201|2014-09-24 21:30,25,330.25,330.5,330,330.25,53
20141201|2014-09-24 22:00,25,330,330.5,329.75,329.75,330
20141201|2014-09-24 22:30,25,329.75,330.25,329.75,330.25,31
20141201|2014-09-24 23:00,25,330.25,330.25,330,330.25,10
20141201|2014-09-24 23:30,25,330.25,330.25,330,330,15
20141201|2014-09-25 00:00,25,330,330.25,329.75,330,62
20141201|2014-09-25 00:30,25,329.75,330.75,329.75,330.5,371
20141201|2014-09-25 01:00,25,330.25,330.5,330,330,75
20141201|2014-09-25 01:30,25,330,330.25,330,330.25,69
20141201|2014-09-25 02:00,25,330.25,330.75,330,330.5,236
20141201|2014-09-25 02:30,25,330.25,330.75,330,330.5,362
20141201|2014-09-25 03:00,25,330.75,330.75,330.25,330.5,154
20141201|2014-09-25 03:30,25,330.25,330.25,330,330,154
20141201|2014-09-25 04:00,25,330,330,329.5,329.75,723
20141201|2014-09-25 04:30,25,329.75,330,329.5,329.5,157
20141201|2014-09-25 05:00,25,329.5,329.75,329.5,329.5,142
20141201|2014-09-25 05:30,25,329.5,329.75,329.5,329.5,144
20141201|2014-09-25 06:00,25,329.75,330,329.5,330,465
20141201|2014-09-25 06:30,25,329.75,330.25,329.75,330,337
20141201|2014-09-25 07:00,25,330.25,330.25,329.5,329.5,1227
20141201|2014-09-25 07:30,25,329.5,330,329.5,329.75,1174
20141201|2014-09-25 08:30,25,329.5,330.75,326.25,327,20473
20141201|2014-09-25 09:00,25,326.75,327,326,326.75,6086
20141201|2014-09-25 09:30,25,326.5,327.5,325.5,325.5,13517
20141201|2014-09-25 10:00,25,325.5,327,325.5,326.25,7451
20141201|2014-09-25 10:30,25,326.25,326.5,325.5,326,4269
20141201|2014-09-25 11:00,25,326,326.75,325.75,326.25,5213
20141201|2014-09-25 11:30,25,326.25,327.25,326.25,327,4055
20141201|2014-09-25 12:00,25,326.75,327,325.75,325.75,4626
20141201|2014-09-25 12:30,25,325.75,326,325.25,325.5,7471
20141201|2014-09-25 13:00,25,325.5,326.5,325.25,326.5,13192
20141201|2014-09-25 19:00,26,326,327,326,326.75,1093
20141201|2014-09-25 19:30,26,326.5,326.75,326.25,326.5,174
20141201|2014-09-25 20:00,26,326.75,327,326.25,326.5,204
20141201|2014-09-25 20:30,26,326.25,326.5,326,326,216
20141201|2014-09-25 21:00,26,326.25,326.25,326,326,185
20141201|2014-09-25 21:30,26,326,326.25,326,326.25,253
20141201|2014-09-25 22:00,26,326.25,326.75,326,326.5,118
20141201|2014-09-25 22:30,26,326.5,326.5,326,326,61
20141201|2014-09-25 23:00,26,326.25,326.25,326,326.25,20
20141201|2014-09-25 23:30,26,326.25,326.25,326,326,15
20141201|2014-09-26 00:00,26,326.25,326.25,326.25,326.25,5
20141201|2014-09-26 00:30,26,326,326.5,326,326.5,48
20141201|2014-09-26 01:00,26,326.25,326.75,326,326.75,105
20141201|2014-09-26 01:30,26,326.75,326.75,326.25,326.25,94
20141201|2014-09-26 02:00,26,326.25,326.75,326.25,326.5,128
20141201|2014-09-26 02:30,26,326.5,326.75,326,326,229
20141201|2014-09-26 03:00,26,326,326.25,326,326.25,59
20141201|2014-09-26 03:30,26,326.25,326.25,326,326.25,149
20141201|2014-09-26 04:00,26,326,326.25,325.75,325.75,220
20141201|2014-09-26 04:30,26,325.75,326.5,325.5,326.5,327
20141201|2014-09-26 05:00,26,326.25,326.5,326,326.25,261
20141201|2014-09-26 05:30,26,326.25,326.75,326.25,326.25,151
20141201|2014-09-26 06:00,26,326.25,326.5,326,326.25,171
20141201|2014-09-26 06:30,26,326.25,326.75,325.5,326,1838
20141201|2014-09-26 07:00,26,326,326.5,325,325,2253
20141201|2014-09-26 07:30,26,325.25,325.5,325,325.25,1397
20141201|2014-09-26 08:30,26,325.25,325.25,324,324.5,12117
20141201|2014-09-26 09:00,26,324.5,324.5,323.5,324.25,7303
20141201|2014-09-26 09:30,26,324.25,325,324,324.5,5287
20141201|2014-09-26 10:00,26,324.25,324.75,324,324.5,3538
20141201|2014-09-26 10:30,26,324.75,324.75,324.25,324.75,2734
20141201|2014-09-26 11:00,26,324.75,325,324.25,324.25,3088
20141201|2014-09-26 11:30,26,324.25,324.5,323,323.25,5252
20141201|2014-09-26 12:00,26,323.25,323.5,323,323.25,5985
20141201|2014-09-26 12:30,26,323.25,323.5,323,323,4044
20141201|2014-09-26 13:00,26,323.25,323.75,322.75,323,14145
20141201|2014-09-28 19:00,29,322.25,322.75,322,322.5,1602
20141201|2014-09-28 19:30,29,322.5,322.75,322.5,322.5,159
20141201|2014-09-28 20:00,29,322.75,323,322.5,322.75,162
20141201|2014-09-28 20:30,29,323,323,322.75,322.75,96
20141201|2014-09-28 21:00,29,322.75,323,322.75,322.75,100
20141201|2014-09-28 21:30,29,322.75,323.25,322.75,323,404
20141201|2014-09-28 22:00,29,323.25,323.75,323,323.75,278
20141201|2014-09-28 22:30,29,323.75,324.5,323.5,324.25,253
20141201|2014-09-28 23:00,29,324.5,325,324.25,325,212
20141201|2014-09-28 23:30,29,325,325,324.75,324.75,92
20141201|2014-09-29 00:00,29,324.75,325,324.75,324.75,99
20141201|2014-09-29 00:30,29,324.75,325,324.75,325,18
20141201|2014-09-29 01:00,29,325,325,324.5,324.75,264
20141201|2014-09-29 01:30,29,324.75,324.75,324.5,324.5,51
20141201|2014-09-29 02:00,29,324.75,324.75,324.5,324.5,234
20141201|2014-09-29 02:30,29,324.5,324.5,324.25,324.5,58
20141201|2014-09-29 03:00,29,324.5,325,324.25,324.5,299
20141201|2014-09-29 03:30,29,324.5,324.75,324.25,324.75,309
20141201|2014-09-29 04:00,29,324.75,325,324.5,324.75,277
20141201|2014-09-29 04:30,29,324.5,324.75,324.5,324.75,165
20141201|2014-09-29 05:00,29,324.75,324.75,324.25,324.25,207
20141201|2014-09-29 05:30,29,324.5,324.75,324.25,324.25,230
20141201|2014-09-29 06:00,29,324.5,324.5,324.25,324.5,193
20141201|2014-09-29 06:30,29,324.5,324.5,324,324.5,505
20141201|2014-09-29 07:00,29,324.5,324.75,324.25,324.25,667
20141201|2014-09-29 07:30,29,324.5,324.75,323.5,323.75,534
20141201|2014-09-29 08:30,29,324,325.75,323.75,325,16345
20141201|2014-09-29 09:00,29,325.25,325.75,323.75,324.25,9514
20141201|2014-09-29 09:30,29,324,324.5,323.5,324,10606
20141201|2014-09-29 10:00,29,324,324.75,323.5,324.5,4876
20141201|2014-09-29 10:30,29,324.5,325,324.25,324.25,5991
20141201|2014-09-29 11:00,29,324.5,325,324.25,325,5719
20141201|2014-09-29 11:30,29,325,325.25,324.25,324.5,5418
20141201|2014-09-29 12:00,29,324.75,326.25,324.25,326,10034
20141201|2014-09-29 12:30,29,326,326.5,324.75,324.75,7499
20141201|2014-09-29 13:00,29,325,326.25,324.25,326,15204
20141201|2014-09-29 19:00,30,325.5,325.75,324.5,325,1896
20141201|2014-09-29 19:30,30,325,325.5,325,325.25,278
20141201|2014-09-29 20:00,30,325.25,325.75,325,325.25,331
20141201|2014-09-29 20:30,30,325.25,325.5,325.25,325.5,67
20141201|2014-09-29 21:00,30,325.25,325.75,325.25,325.5,233
20141201|2014-09-29 21:30,30,325.75,326,325.5,325.5,167
20141201|2014-09-29 22:00,30,325.5,326,325.5,325.75,155
20141201|2014-09-29 22:30,30,325.75,326,325.75,326,52
20141201|2014-09-29 23:00,30,326,326,325.75,326,79
20141201|2014-09-29 23:30,30,325.75,325.75,325.5,325.75,60
20141201|2014-09-30 00:00,30,325.75,326,325.5,326,40
20141201|2014-09-30 00:30,30,326,326,325.75,325.75,102
20141201|2014-09-30 01:00,30,326,326.25,325.75,326,261
20141201|2014-09-30 01:30,30,326,326.25,325.75,325.75,95
20141201|2014-09-30 02:00,30,325.75,326,325.75,325.75,72
20141201|2014-09-30 02:30,30,325.75,326,325.5,325.5,112
20141201|2014-09-30 03:00,30,325.75,326,325.25,325.75,358
20141201|2014-09-30 03:30,30,325.5,325.75,325.5,325.5,68
20141201|2014-09-30 04:00,30,325.75,326.25,325,326.25,560
20141201|2014-09-30 04:30,30,326.25,326.25,325.5,325.75,352
20141201|2014-09-30 05:00,30,325.5,325.5,325.25,325.5,259
20141201|2014-09-30 05:30,30,325.5,325.75,325.25,325.25,152
20141201|2014-09-30 06:00,30,325.25,325.25,325,325,324
20141201|2014-09-30 06:30,30,325.25,325.25,324.75,324.75,692
20141201|2014-09-30 07:00,30,325,325,324.25,324.5,1396
20141201|2014-09-30 07:30,30,324.5,324.75,324.25,324.25,590
20141201|2014-09-30 08:30,30,324.25,325,323.75,324.75,10241
20141201|2014-09-30 09:00,30,324.75,325.5,324.75,324.75,6280
20141201|2014-09-30 09:30,30,324.75,325,324.25,324.5,5453
20141201|2014-09-30 10:00,30,324.5,325.25,324.25,324.75,6382
20141201|2014-09-30 10:30,30,324.75,325,324,324.25,7475
20141201|2014-09-30 11:00,30,324,324.25,319.5,322.5,48457
20141201|2014-09-30 11:30,30,322.5,324,322.25,322.75,13829
20141201|2014-09-30 12:00,30,322.75,323,322,322.5,4413
20141201|2014-09-30 12:30,30,322.25,323,320.25,320.25,9248
20141201|2014-09-30 13:00,30,320.25,321.25,320,320,34195
20141201|2014-09-30 19:00,1,320.25,320.25,318.75,319.5,3172
20141201|2014-09-30 19:30,1,319.5,319.5,319.25,319.5,130
20141201|2014-09-30 20:00,1,319.25,319.25,319,319.25,183
20141201|2014-09-30 20:30,1,319,319.25,318.75,319,295
20141201|2014-09-30 21:00,1,319,319.25,318.75,319.25,272
20141201|2014-09-30 21:30,1,319.25,319.25,318.75,319,191
20141201|2014-09-30 22:00,1,319,319.25,319,319.25,197
20141201|2014-09-30 22:30,1,319,319.25,319,319,90
20141201|2014-09-30 23:00,1,319,319,318.75,319,148
20141201|2014-09-30 23:30,1,318.75,319,318.75,319,28
20141201|2014-10-01 00:00,1,319,319.25,319,319,113
20141201|2014-10-01 00:30,1,319,319,318.5,318.75,694
20141201|2014-10-01 01:00,1,318.5,319,318.5,319,270
20141201|2014-10-01 01:30,1,319,319.25,319,319.25,69
20141201|2014-10-01 02:00,1,319.25,319.25,319,319,189
20141201|2014-10-01 02:30,1,319,319,318.5,318.5,449
20141201|2014-10-01 03:00,1,318.75,319.25,318.5,319.25,540
20141201|2014-10-01 03:30,1,319.25,319.25,319,319.25,219
20141201|2014-10-01 04:00,1,319.25,319.25,319,319,160
20141201|2014-10-01 04:30,1,319,319.25,319,319.25,149
20141201|2014-10-01 05:00,1,319.25,319.25,318.75,319.25,345
20141201|2014-10-01 05:30,1,319,319.5,318.75,319,497
20141201|2014-10-01 06:00,1,319,319,318.75,319,421
20141201|2014-10-01 06:30,1,319,319.5,318.75,319.25,417
20141201|2014-10-01 07:00,1,319.25,319.75,318.75,319.25,1248
20141201|2014-10-01 07:30,1,319.25,319.75,319.25,319.75,545
20141201|2014-10-01 08:30,1,319.25,320.75,318.25,318.5,17815
20141201|2014-10-01 09:00,1,318.75,320,318.5,319.5,8909
20141201|2014-10-01 09:30,1,319.5,319.75,318.5,319.25,7159
20141201|2014-10-01 10:00,1,319.25,320.5,319,320.25,8145
20141201|2014-10-01 10:30,1,320.5,322.25,320,321.5,9169
20141201|2014-10-01 11:00,1,321.5,322.5,320.75,321.5,7051
20141201|2014-10-01 11:30,1,321.5,322.75,321,322.75,7123
20141201|2014-10-01 12:00,1,323,323.5,321.25,321.25,8766
20141201|2014-10-01 12:30,1,321.25,322,321,321,6158
20141201|2014-10-01 13:00,1,321.25,322,321,321.5,18258
20141201|2014-10-01 19:00,2,320.5,321,320.25,321,764
20141201|2014-10-01 19:30,2,321,321,320.75,320.75,151
20141201|2014-10-01 20:00,2,320.75,321,320.75,320.75,190
20141201|2014-10-01 20:30,2,320.75,321.25,320.5,321,181
20141201|2014-10-01 21:00,2,321,321.5,321,321.25,156
20141201|2014-10-01 21:30,2,321.25,321.5,321.25,321.25,897
20141201|2014-10-01 22:00,2,321.25,321.5,321.25,321.5,110
20141201|2014-10-01 22:30,2,321.5,321.5,321.25,321.25,194
20141201|2014-10-01 23:00,2,321.25,321.5,321.25,321.5,57
20141201|2014-10-01 23:30,2,321.25,321.5,321.25,321.5,94
20141201|2014-10-02 00:00,2,321.5,321.5,321.25,321.25,282
20141201|2014-10-02 00:30,2,321.5,321.5,321.25,321.5,200
20141201|2014-10-02 01:00,2,321.25,321.5,321.25,321.25,32
20141201|2014-10-02 01:30,2,321.25,321.5,320.75,320.75,470
20141201|2014-10-02 02:00,2,320.75,321,320.75,321,140
20141201|2014-10-02 02:30,2,321,321,320.75,320.75,195
20141201|2014-10-02 03:00,2,320.5,320.75,320,320.25,606
20141201|2014-10-02 03:30,2,320.25,320.25,319.25,319.5,589
20141201|2014-10-02 04:00,2,319.5,319.75,319.25,319.5,234
20141201|2014-10-02 04:30,2,319.75,319.75,319.5,319.5,274
20141201|2014-10-02 05:00,2,319.5,319.75,319.5,319.75,117
20141201|2014-10-02 05:30,2,319.5,320,319.5,319.75,242
20141201|2014-10-02 06:00,2,319.75,320.25,319.75,320,176
20141201|2014-10-02 06:30,2,320.25,320.75,320,320.5,667
20141201|2014-10-02 07:00,2,320.5,321,320,320.5,815
20141201|2014-10-02 07:30,2,320.75,321.5,320.5,320.75,808
20141201|2014-10-02 08:30,2,320.5,323.25,319.75,322.5,19229
20141201|2014-10-02 09:00,2,322.5,323.25,321.75,322,11506
20141201|2014-10-02 09:30,2,322,322,320.25,320.75,11796
20141201|2014-10-02 10:00,2,320.75,321,320,320.5,7113
20141201|2014-10-02 10:30,2,320.5,320.5,320,320.25,2543
20141201|2014-10-02 11:00,2,320.25,321,319.75,320.75,6484
20141201|2014-10-02 11:30,2,320.75,321,320.5,321,2372
20141201|2014-10-02 12:00,2,321,323,320.75,322.5,12215
20141201|2014-10-02 12:30,2,322.75,323,321.25,322,6668
20141201|2014-10-02 13:00,2,321.75,322.75,321.75,322.75,9815
20141201|2014-10-02 19:00,3,322.75,323.5,322.5,323,1407
20141201|2014-10-02 19:30,3,323,323,322.75,323,59
20141201|2014-10-02 20:00,3,323,323,322.75,322.75,208
20141201|2014-10-02 20:30,3,323,323.25,323,323,157
20141201|2014-10-02 21:00,3,323,323.25,323,323.25,28
20141201|2014-10-02 21:30,3,323.25,323.5,323,323.25,101
20141201|2014-10-02 22:00,3,323.25,323.5,323,323.25,52
20141201|2014-10-02 22:30,3,323.25,323.5,323,323.25,18
20141201|2014-10-02 23:00,3,323.25,323.25,323,323.25,41
20141201|2014-10-02 23:30,3,323,323.25,323,323,35
20141201|2014-10-03 00:00,3,323.25,323.25,323,323.25,11
20141201|2014-10-03 00:30,3,323,323,323,323,45
20141201|2014-10-03 01:00,3,323,323.5,323,323.25,354
20141201|2014-10-03 01:30,3,323.25,323.5,323.25,323.25,73
20141201|2014-10-03 02:00,3,323.5,323.5,323,323.5,185
20141201|2014-10-03 02:30,3,323.5,323.5,323.25,323.25,65
20141201|2014-10-03 03:00,3,323.5,323.5,323.25,323.25,142
20141201|2014-10-03 03:30,3,323.25,323.5,322.5,322.75,212
20141201|2014-10-03 04:00,3,322.75,323.25,322.5,322.75,168
20141201|2014-10-03 04:30,3,322.75,323,322.5,322.75,73
20141201|2014-10-03 05:00,3,322.75,322.75,322.5,322.75,162
20141201|2014-10-03 05:30,3,322.75,323,322.5,322.75,88
20141201|2014-10-03 06:00,3,323,323.25,322.75,323,214
20141201|2014-10-03 06:30,3,323,323.5,323,323.25,223
20141201|2014-10-03 07:00,3,323.5,323.5,322.25,322.25,917
20141201|2014-10-03 07:30,3,322.25,322.5,321,321.75,1546
20141201|2014-10-03 08:30,3,322,323.5,321.75,323.25,10525
20141201|2014-10-03 09:00,3,323.25,325.75,323.25,324,17997
20141201|2014-10-03 09:30,3,324.25,324.75,323.25,324,7415
20141201|2014-10-03 10:00,3,324,324.25,323.25,323.5,8447
20141201|2014-10-03 10:30,3,323.75,323.75,322.5,322.75,6337
20141201|2014-10-03 11:00,3,322.75,323,322,322.25,4264
20141201|2014-10-03 11:30,3,322,323,322,322.5,3467
20141201|2014-10-03 12:00,3,322.25,323,322,322.5,3848
20141201|2014-10-03 12:30,3,322.75,323.25,322.25,322.75,5888
20141201|2014-10-03 13:00,3,322.75,324,322.25,323.75,11678
20141201|2014-10-05 19:00,6,323.75,327.25,323.25,327.25,3101
20141201|2014-10-05 19:30,6,327.25,327.25,326,326.25,412
20141201|2014-10-05 20:00,6,326.25,326.25,325.25,325.5,355
20141201|2014-10-05 20:30,6,325.75,325.75,325.25,325.5,64
20141201|2014-10-05 21:00,6,325.75,325.75,325.5,325.75,55
20141201|2014-10-05 21:30,6,326,326.25,325.75,326,151
20141201|2014-10-05 22:00,6,325.75,326.25,325.5,325.75,123
20141201|2014-10-05 22:30,6,325.75,326.25,325.75,326.25,45
20141201|2014-10-05 23:00,6,326,326.25,326,326.25,20
20141201|2014-10-05 23:30,6,326.25,326.25,326,326,30
20141201|2014-10-06 00:00,6,326,326.25,326,326.25,75
20141201|2014-10-06 00:30,6,326,326,325.5,325.75,55
20141201|2014-10-06 01:00,6,325.5,325.5,325,325,187
20141201|2014-10-06 01:30,6,325.25,325.25,325,325.25,67
20141201|2014-10-06 02:00,6,325.25,326,325.25,326,152
20141201|2014-10-06 02:30,6,326,326,325.25,326,315
20141201|2014-10-06 03:00,6,326,327,326,327,1295
20141201|2014-10-06 03:30,6,327,328.75,326.75,328.25,3665
20141201|2014-10-06 04:00,6,328.5,328.75,328,328.75,631
20141201|2014-10-06 04:30,6,328.75,328.75,327.75,328.25,578
20141201|2014-10-06 05:00,6,328,328.75,327.75,328.75,616
20141201|2014-10-06 05:30,6,328.75,329.25,327.75,327.75,945
20141201|2014-10-06 06:00,6,328,328.75,327.75,328.5,525
20141201|2014-10-06 06:30,6,328.5,328.75,327.75,327.75,1151
20141201|2014-10-06 07:00,6,327.75,328,327.75,327.75,714
20141201|2014-10-06 07:30,6,328,328,327.75,328,887
20141201|2014-10-06 08:30,6,328,329.5,327,327,18941
20141201|2014-10-06 09:00,6,327,328.25,327,327.75,5424
20141201|2014-10-06 09:30,6,328,329.5,328,328.5,15733
20141201|2014-10-06 10:00,6,328.5,329.5,328,329.25,6148
20141201|2014-10-06 10:30,6,329.25,330.5,329,330.5,10257
20141201|2014-10-06 11:00,6,330.5,331,329.5,330,11507
20141201|2014-10-06 11:30,6,329.75,330.25,329.75,330.25,1942
20141201|2014-10-06 12:00,6,330.25,330.5,330,330.5,5595
20141201|2014-10-06 12:30,6,330.5,332.25,330,331.5,15277
20141201|2014-10-06 13:00,6,331.5,332.75,331.5,332.5,18275
20141201|2014-10-06 19:00,7,331.75,332,331,331.25,1583
20141201|2014-10-06 19:30,7,331.5,331.5,331,331,226
20141201|2014-10-06 20:00,7,331.25,331.5,331,331.25,190
20141201|2014-10-06 20:30,7,331.25,332,331.25,332,195
20141201|2014-10-06 21:00,7,332,332.5,331.75,332.25,638
20141201|2014-10-06 21:30,7,332.25,332.25,332,332.25,107
20141201|2014-10-06 22:00,7,332.5,332.5,332.25,332.5,41
20141201|2014-10-06 22:30,7,332.5,332.5,332.25,332.25,47
20141201|2014-10-06 23:00,7,332.5,332.5,332.25,332.5,15
20141201|2014-10-06 23:30,7,332.25,332.75,332.25,332.25,112
20141201|2014-10-07 00:00,7,332.25,332.25,332.25,332.25,55
20141201|2014-10-07 00:30,7,332.5,332.5,332.25,332.25,49
20141201|2014-10-07 01:00,7,332.5,332.5,332.25,332.25,65
20141201|2014-10-07 01:30,7,332.5,332.5,332.25,332.25,90
20141201|2014-10-07 02:00,7,332.5,332.5,332.25,332.25,312
20141201|2014-10-07 02:30,7,332.25,332.5,332.25,332.25,216
20141201|2014-10-07 03:00,7,332.5,332.5,332,332,208
20141201|2014-10-07 03:30,7,332,332.25,331.25,331.75,914
20141201|2014-10-07 04:00,7,331.75,332,331.75,331.75,59
20141201|2014-10-07 04:30,7,331.75,332,331.5,331.5,229
20141201|2014-10-07 05:00,7,331.5,331.5,330.75,330.75,393
20141201|2014-10-07 05:30,7,330.75,331,330.75,330.75,125
20141201|2014-10-07 06:00,7,331,331,330.75,330.75,154
20141201|2014-10-07 06:30,7,330.75,331,330.5,330.75,428
20141201|2014-10-07 07:00,7,330.5,331.5,330.5,331,1472
20141201|2014-10-07 07:30,7,331,332,331,331.75,684
20141201|2014-10-07 08:30,7,332.5,334.75,331,331.25,21203
20141201|2014-10-07 09:00,7,331.25,334.25,331.25,334,9643
20141201|2014-10-07 09:30,7,334,336.5,333,336.25,21199
20141201|2014-10-07 10:00,7,336,342.25,336,340.5,48158
20141201|2014-10-07 10:30,7,340.5,340.5,338.75,339.75,14643
20141201|2014-10-07 11:00,7,339.75,341,339.75,340.25,8826
20141201|2014-10-07 11:30,7,340,340.25,339.25,339.5,6875
20141201|2014-10-07 12:00,7,339.5,339.5,337.25,338.25,15588
20141201|2014-10-07 12:30,7,338.25,339.5,338,339.25,9896
20141201|2014-10-07 13:00,7,339,341.25,338.75,341.25,24110
20141201|2014-10-07 19:00,8,340,341.5,339.75,340.5,2636
20141201|2014-10-07 19:30,8,340.5,340.5,339.5,340,480
20141201|2014-10-07 20:00,8,340,340,338.5,338.75,815
20141201|2014-10-07 20:30,8,338.75,339.25,338,338,405
20141201|2014-10-07 21:00,8,338,338.5,337.75,338,348
20141201|2014-10-07 21:30,8,338,338.25,337.75,337.75,229
20141201|2014-10-07 22:00,8,337.5,338.5,337.5,338.5,235
20141201|2014-10-07 22:30,8,338.25,339,338.25,339,36
20141201|2014-10-07 23:00,8,339,339,338.75,338.75,41
20141201|2014-10-07 23:30,8,339,339,339,339,29
20141201|2014-10-08 00:00,8,338.75,339,338.75,339,25
20141201|2014-10-08 00:30,8,339,339.75,339,339.5,363
20141201|2014-10-08 01:00,8,339.25,339.5,339,339.25,84
20141201|2014-10-08 01:30,8,339.25,339.5,338.5,338.5,158
20141201|2014-10-08 02:00,8,338.5,339,338,338.5,253
20141201|2014-10-08 02:30,8,338.5,338.75,338.5,338.75,14
20141201|2014-10-08 03:00,8,338.75,339.75,338.5,339.75,95
20141201|2014-10-08 03:30,8,339.75,340.5,339.25,340.5,923
20141201|2014-10-08 04:00,8,340.5,340.75,338.5,339.25,654
20141201|2014-10-08 04:30,8,339.25,339.75,339,339.5,286
20141201|2014-10-08 05:00,8,339.5,339.5,339.25,339.5,201
20141201|2014-10-08 05:30,8,339.5,341.75,339,341.75,894
20141201|2014-10-08 06:00,8,341.75,341.75,340.5,341.5,1064
20141201|2014-10-08 06:30,8,341.5,341.5,339.25,339.5,1422
20141201|2014-10-08 07:00,8,339.5,340,338.75,339.25,1820
20141201|2014-10-08 07:30,8,339.25,339.75,339,339.5,774
20141201|2014-10-08 08:30,8,339.5,341.75,338.25,339.25,15899
20141201|2014-10-08 09:00,8,339.5,341,339,340.75,8453
20141201|2014-10-08 09:30,8,340.75,341.5,338.5,338.75,10958
20141201|2014-10-08 10:00,8,339,339.25,338,338.75,10640
20141201|2014-10-08 10:30,8,338.75,341.25,338.5,340.75,16464
20141201|2014-10-08 11:00,8,340.75,342.5,340.5,342,9780
20141201|2014-10-08 11:30,8,342,342.5,340.75,342,4793
20141201|2014-10-08 12:00,8,342.25,342.5,342,342,2888
20141201|2014-10-08 12:30,8,342.25,342.25,341.75,342,6000
20141201|2014-10-08 13:00,8,342,343.5,341.75,343.5,17127
20141201|2014-10-08 19:00,9,342.5,342.5,341.75,342,925
20141201|2014-10-08 19:30,9,342,342.25,340.75,341.25,915
20141201|2014-10-08 20:00,9,341.5,342.5,341.5,342.25,313
20141201|2014-10-08 20:30,9,342.25,342.75,342.25,342.5,423
20141201|2014-10-08 21:00,9,342.75,343,342.5,342.75,303
20141201|2014-10-08 21:30,9,342.5,342.75,342.25,342.25,187
20141201|2014-10-08 22:00,9,342.5,342.5,342.25,342.25,115
20141201|2014-10-08 22:30,9,342.5,342.5,342.25,342.25,28
20141201|2014-10-08 23:00,9,342.5,342.5,342.25,342.5,11
20141201|2014-10-08 23:30,9,342.5,342.5,342.25,342.25,8
20141201|2014-10-09 00:00,9,342.5,342.5,342.25,342.25,149
20141201|2014-10-09 00:30,9,342.25,342.5,342.25,342.25,118
20141201|2014-10-09 01:00,9,342.25,342.5,342.25,342.25,124
20141201|2014-10-09 01:30,9,342.5,342.75,342.25,342.5,137
20141201|2014-10-09 02:00,9,342.25,342.5,342,342,493
20141201|2014-10-09 02:30,9,342.25,342.25,342,342,394
20141201|2014-10-09 03:00,9,342,342.25,342,342,263
20141201|2014-10-09 03:30,9,342,342.25,341.75,342,157
20141201|2014-10-09 04:00,9,342,342,341.75,342,224
20141201|2014-10-09 04:30,9,342,342.25,341.75,342.25,132
20141201|2014-10-09 05:00,9,342.25,342.25,342,342,460
20141201|2014-10-09 05:30,9,342,342.25,341.75,341.75,971
20141201|2014-10-09 06:00,9,341.75,342,341.75,341.75,158
20141201|2014-10-09 06:30,9,341.75,342,341.5,341.5,618
20141201|2014-10-09 07:00,9,341.5,341.75,341.5,341.5,814
20141201|2014-10-09 07:30,9,341.5,341.75,341.5,341.75,541
20141201|2014-10-09 08:30,9,341.75,344.75,341.25,344.5,18076
20141201|2014-10-09 09:00,9,344.75,348,344.5,346.75,27592
20141201|2014-10-09 09:30,9,346.75,346.75,343,343.5,17096
20141201|2014-10-09 10:00,9,343.5,346.5,343.5,345.25,14692
20141201|2014-10-09 10:30,9,345.5,346.25,344.75,345.75,9380
20141201|2014-10-09 11:00,9,345.75,346.25,343.75,344.5,7006
20141201|2014-10-09 11:30,9,344.25,345.5,344,345,6568
20141201|2014-10-09 12:00,9,345,346.25,345,346,12205
20141201|2014-10-09 12:30,9,346.25,346.5,344.5,344.75,17718
20141201|2014-10-09 13:00,9,344.5,345.75,344.25,344.25,21771
20141201|2014-10-09 19:00,10,343.25,344,343,343.5,1522
20141201|2014-10-09 19:30,10,343.75,344,343,343,277
20141201|2014-10-09 20:00,10,343.25,344.5,343,343.5,696
20141201|2014-10-09 20:30,10,343.5,343.75,343.25,343.5,153
20141201|2014-10-09 21:00,10,343.5,344,343.25,344,129
20141201|2014-10-09 21:30,10,344,344,343.75,344,117
20141201|2014-10-09 22:00,10,343.75,343.75,343,343,176
20141201|2014-10-09 22:30,10,343,343.25,343,343,79
20141201|2014-10-09 23:00,10,343,343.25,342.75,342.75,85
20141201|2014-10-09 23:30,10,342.75,342.75,342,342,582
20141201|2014-10-10 00:00,10,342.25,342.25,342,342.25,39
20141201|2014-10-10 00:30,10,342.25,342.25,341.75,342,177
20141201|2014-10-10 01:00,10,341.75,342,341.5,341.5,204
20141201|2014-10-10 01:30,10,341.5,342.25,341.5,342,191
20141201|2014-10-10 02:00,10,341.75,342.75,341.5,342.25,529
20141201|2014-10-10 02:30,10,342.25,343,341.5,341.75,537
20141201|2014-10-10 03:00,10,341.75,342.25,341.5,342,324
20141201|2014-10-10 03:30,10,342,342.75,341.75,342,269
20141201|2014-10-10 04:00,10,341.75,342.25,341.75,342.25,60
20141201|2014-10-10 04:30,10,342.25,342.25,341.5,342,557
20141201|2014-10-10 05:00,10,342.25,342.5,341.75,342,322
20141201|2014-10-10 05:30,10,341.75,342,341.5,341.5,110
20141201|2014-10-10 06:00,10,341.5,342.25,341.5,341.75,815
20141201|2014-10-10 06:30,10,341.5,341.75,341.5,341.75,426
20141201|2014-10-10 07:00,10,341.5,342,341,341,1902
20141201|2014-10-10 07:30,10,341,341.25,339.5,339.75,3156
20141201|2014-10-10 08:30,10,339.75,341.75,336,336.75,29097
20141201|2014-10-10 09:00,10,336.5,338.25,336.5,338.25,12372
20141201|2014-10-10 09:30,10,338,342,337.75,341.5,13041
20141201|2014-10-10 10:00,10,341.5,342.5,340.25,341,11191
20141201|2014-10-10 10:30,10,340.75,342.25,340.5,341.5,12888
20141201|2014-10-10 11:00,10,341.5,348.5,340.25,341,53886
20141201|2014-10-10 11:30,10,341,341.75,335.5,336.5,29401
20141201|2014-10-10 12:00,10,336.75,337.5,336,336.25,11709
20141201|2014-10-10 12:30,10,336.5,336.75,332.5,333.5,21875
20141201|2014-10-10 13:00,10,333.75,336,333,335,25612
20141201|2014-10-12 19:00,13,332.5,332.5,330.5,331,2004
20141201|2014-10-12 19:30,13,331,332,331,331.5,254
20141201|2014-10-12 20:00,13,331.5,333.25,331.5,333.25,954
20141201|2014-10-12 20:30,13,333.25,333.5,333,333.5,403
20141201|2014-10-12 21:00,13,333.75,334.5,333.5,334.25,556
20141201|2014-10-12 21:30,13,334.25,334.75,333.75,334.75,501
20141201|2014-10-12 22:00,13,335,337.25,334.75,336.25,1174
20141201|2014-10-12 22:30,13,336.25,337,336.25,336.25,136
20141201|2014-10-12 23:00,13,336.5,336.5,336,336,58
20141201|2014-10-12 23:30,13,336,336.25,335.75,336,70
20141201|2014-10-13 00:00,13,336,336,335.25,335.25,40
20141201|2014-10-13 00:30,13,335.25,336.5,335.25,336.5,111
20141201|2014-10-13 01:00,13,336.25,336.25,335.25,335.25,183
20141201|2014-10-13 01:30,13,335,335,333.5,334,495
20141201|2014-10-13 02:00,13,334.25,335.25,333.5,334.5,650
20141201|2014-10-13 02:30,13,334.75,334.75,334,334.75,114
20141201|2014-10-13 03:00,13,334.5,334.75,334.25,334.75,72
20141201|2014-10-13 03:30,13,334.25,334.75,333.5,334.25,232
20141201|2014-10-13 04:00,13,334.25,334.5,334,334.5,52
20141201|2014-10-13 04:30,13,334.5,334.5,333.75,333.75,246
20141201|2014-10-13 05:00,13,333.75,334.5,333.5,334.25,705
20141201|2014-10-13 05:30,13,334,334.25,333.5,333.5,241
20141201|2014-10-13 06:00,13,333.75,334.25,333,334.25,268
20141201|2014-10-13 06:30,13,334.25,335.5,334,335.25,982
20141201|2014-10-13 07:00,13,335,336.5,333.5,333.75,1280
20141201|2014-10-13 07:30,13,333.75,334.5,333,333,634
20141201|2014-10-13 08:30,13,333.5,338.75,333.25,338,19741
20141201|2014-10-13 09:00,13,337.75,338,336.75,337.25,5339
20141201|2014-10-13 09:30,13,337.25,340.5,337,339.5,13612
20141201|2014-10-13 10:00,13,339.75,341,338.75,340.5,6827
20141201|2014-10-13 10:30,13,340.75,341.5,340.5,341,7324
20141201|2014-10-13 11:00,13,341,344,341,343,16201
20141201|2014-10-13 11:30,13,343,343.5,342,342.5,8214
20141201|2014-10-13 12:00,13,342.5,347.25,342.25,346.25,19502
20141201|2014-10-13 12:30,13,346.25,347.5,344.25,345.5,13946
20141201|2014-10-13 13:00,13,345.5,347,343.5,346.75,16274
20141201|2014-10-13 19:00,14,345.5,347,345.25,346.5,1762
20141201|2014-10-13 19:30,14,346.75,347,346.25,346.75,188
20141201|2014-10-13 20:00,14,346.25,346.75,345.5,345.75,431
20141201|2014-10-13 20:30,14,345.75,346,345.5,345.75,198
20141201|2014-10-13 21:00,14,346,346.5,345.75,346.5,205
20141201|2014-10-13 21:30,14,346.5,347.25,346.25,346.75,377
20141201|2014-10-13 22:00,14,346.75,347.75,346.75,347.25,774
20141201|2014-10-13 22:30,14,347.25,347.5,347,347,91
20141201|2014-10-13 23:00,14,347.25,347.5,347,347.25,69
20141201|2014-10-13 23:30,14,347.25,347.5,347.25,347.5,18
20141201|2014-10-14 00:00,14,347.5,349.5,347.25,349.25,1586
20141201|2014-10-14 00:30,14,349.5,349.5,348.75,349,192
20141201|2014-10-14 01:00,14,349,349.25,348.5,348.5,98
20141201|2014-10-14 01:30,14,348.5,348.75,348.5,348.5,272
20141201|2014-10-14 02:00,14,348.5,348.5,346.5,346.75,855
20141201|2014-10-14 02:30,14,346.75,347.75,346.75,347.5,284
20141201|2014-10-14 03:00,14,347.5,347.75,346.5,346.5,188
20141201|2014-10-14 03:30,14,346.5,346.5,345.5,345.5,1199
20141201|2014-10-14 04:00,14,345.5,346,345.25,345.5,900
20141201|2014-10-14 04:30,14,345.5,346.5,345.5,345.75,522
20141201|2014-10-14 05:00,14,345.75,346,345.5,345.75,324
20141201|2014-10-14 05:30,14,345.75,346.25,345.5,345.75,351
20141201|2014-10-14 06:00,14,346,346,345.5,345.75,134
20141201|2014-10-14 06:30,14,345.75,347,345.75,346.25,831
20141201|2014-10-14 07:00,14,346.25,348,345.75,347.25,2434
20141201|2014-10-14 07:30,14,347.25,347.75,347,347,745
20141201|2014-10-14 08:30,14,347.5,349.5,343,344.5,36805
20141201|2014-10-14 09:00,14,344.75,346.25,344.25,346.25,10355
20141201|2014-10-14 09:30,14,346.25,348,345.25,347.25,9123
20141201|2014-10-14 10:00,14,347.5,349.5,347,348.5,11566
20141201|2014-10-14 10:30,14,348.75,348.75,347,347.25,5821
20141201|2014-10-14 11:00,14,347.5,348.25,347,348,5021
20141201|2014-10-14 11:30,14,348,348.25,347.25,348,5022
20141201|2014-10-14 12:00,14,348.25,349,348,349,6044
20141201|2014-10-14 12:30,14,348.75,355,348.75,354,47951
20141201|2014-10-14 13:00,14,354,357.5,353.5,357,27819
20141201|2014-10-14 19:00,15,356,356.5,355.5,356,2579
20141201|2014-10-14 19:30,15,356,356.75,355.75,356.25,719
20141201|2014-10-14 20:00,15,356.5,356.5,355.5,355.5,537
20141201|2014-10-14 20:30,15,355.5,355.75,355.25,355.5,262
20141201|2014-10-14 21:00,15,355.5,355.5,355,355.5,290
20141201|2014-10-14 21:30,15,355.5,355.75,355,355.5,166
20141201|2014-10-14 22:00,15,355.25,355.5,354.5,355,605
20141201|2014-10-14 22:30,15,354.75,355.5,354.75,355,128
20141201|2014-10-14 23:00,15,355.25,355.25,355,355,37
20141201|2014-10-14 23:30,15,355.25,355.25,354.75,355.25,42
20141201|2014-10-15 00:00,15,355.25,355.25,354.75,355,24
20141201|2014-10-15 00:30,15,355,355,354.5,355,45
20141201|2014-10-15 01:00,15,354.75,354.75,354.25,354.5,304
20141201|2014-10-15 01:30,15,354.5,354.75,354.25,354.25,79
20141201|2014-10-15 02:00,15,354.25,354.5,353.5,354,1166
20141201|2014-10-15 02:30,15,353.75,354,353,353.25,1105
20141201|2014-10-15 03:00,15,353,353.25,352.75,353,294
20141201|2014-10-15 03:30,15,353,353.5,353,353,496
20141201|2014-10-15 04:00,15,353,354,353,354,294
20141201|2014-10-15 04:30,15,354,355.25,353.75,354,777
20141201|2014-10-15 05:00,15,354,354.25,353.25,354.25,400
20141201|2014-10-15 05:30,15,354.5,354.75,354.25,354.25,344
20141201|2014-10-15 06:00,15,354.25,354.75,353.75,354.25,517
20141201|2014-10-15 06:30,15,354.25,354.5,353.5,354.5,1111
20141201|2014-10-15 07:00,15,354.75,356.75,353.5,354,3734
20141201|2014-10-15 07:30,15,354.25,354.5,353.5,354.25,1164
20141201|2014-10-15 08:30,15,354,358.25,353.75,354.5,36162
20141201|2014-10-15 09:00,15,354.5,356,353,353.75,15305
20141201|2014-10-15 09:30,15,353.75,354,351.5,352.5,16314
20141201|2014-10-15 10:00,15,352.25,353.25,352,352.75,9538
20141201|2014-10-15 10:30,15,353,354.75,353,353.25,6237
20141201|2014-10-15 11:00,15,353.5,354.75,353,353.25,7237
20141201|2014-10-15 11:30,15,353.25,353.25,351.25,353.25,9442
20141201|2014-10-15 12:00,15,353.25,353.5,352,352.75,7605
20141201|2014-10-15 12:30,15,352.75,352.75,346.5,348.5,23026
20141201|2014-10-15 13:00,15,348.75,349.5,347,348.25,24500
20141201|2014-10-15 19:00,16,347.75,349,347.5,349,1377
20141201|2014-10-15 19:30,16,348.75,349,348.5,348.5,186
20141201|2014-10-15 20:00,16,348.75,349.5,347.75,347.75,583
20141201|2014-10-15 20:30,16,347.75,348.5,347.5,348.25,109
20141201|2014-10-15 21:00,16,348.5,348.75,348,348.25,188
20141201|2014-10-15 21:30,16,348.25,349,348.25,348.5,107
20141201|2014-10-15 22:00,16,348.5,348.5,348.25,348.5,98
20141201|2014-10-15 22:30,16,348.25,348.5,348.25,348.25,56
20141201|2014-10-15 23:00,16,348.25,348.5,348.25,348.25,37
20141201|2014-10-15 23:30,16,348.5,348.5,348.25,348.5,42
20141201|2014-10-16 00:00,16,348.5,348.5,347.75,348,154
20141201|2014-10-16 00:30,16,348,348.5,347.75,348,216
20141201|2014-10-16 01:00,16,348.25,348.25,348,348,51
20141201|2014-10-16 01:30,16,348.25,348.5,348,348,121
20141201|2014-10-16 02:00,16,348.25,348.5,348,348,273
20141201|2014-10-16 02:30,16,348.25,348.25,347,347.25,626
20141201|2014-10-16 03:00,16,347.25,347.25,347,347.25,351
20141201|2014-10-16 03:30,16,347,347.5,347,347.5,296
20141201|2014-10-16 04:00,16,347.25,347.5,346.75,347,218
20141201|2014-10-16 04:30,16,346.75,347,345,345,3730
20141201|2014-10-16 05:00,16,345.25,345.75,345,345.75,248
20141201|2014-10-16 05:30,16,345.75,346.25,345.5,346.25,232
20141201|2014-10-16 06:00,16,346.25,347,346,346,506
20141201|2014-10-16 06:30,16,345.75,346.5,345,345.5,920
20141201|2014-10-16 07:00,16,345.25,346,345,345.5,969
20141201|2014-10-16 07:30,16,345.5,347.5,345.5,346.5,932
20141201|2014-10-16 08:30,16,346,352.5,346,350.5,25875
20141201|2014-10-16 09:00,16,350.75,351,347,348,12372
20141201|2014-10-16 09:30,16,348.25,349.75,348,348.75,7141
20141201|2014-10-16 10:00,16,349,351.75,348.75,351,13937
20141201|2014-10-16 10:30,16,351,351.5,350.25,351,7382
20141201|2014-10-16 11:00,16,351,351.5,349.5,350,7273
20141201|2014-10-16 11:30,16,350,350,349,349.5,5382
20141201|2014-10-16 12:00,16,349.5,350.75,349.25,350.75,6384
20141201|2014-10-16 12:30,16,350.5,351.5,350.5,350.5,6727
20141201|2014-10-16 13:00,16,350.5,353,350.5,352.5,19193
20141201|2014-10-16 19:00,17,351.75,354.5,351.75,354.5,2684
20141201|2014-10-16 19:30,17,354.75,355.75,354.5,355,1312
20141201|2014-10-16 20:00,17,355,355,353.75,354.5,540
20141201|2014-10-16 20:30,17,354.75,355,354,354.5,228
20141201|2014-10-16 21:00,17,354.5,355,354.25,354.75,185
20141201|2014-10-16 21:30,17,355,355,353.75,354,405
20141201|2014-10-16 22:00,17,353.75,353.75,353,353.25,373
20141201|2014-10-16 22:30,17,353.25,353.5,353.25,353.25,45
20141201|2014-10-16 23:00,17,353.5,354.25,353.25,353.5,138
20141201|2014-10-16 23:30,17,353.75,353.75,353.5,353.75,19
20141201|2014-10-17 00:00,17,353.5,353.75,353.25,353.25,58
20141201|2014-10-17 00:30,17,353.25,353.75,353.25,353.5,108
20141201|2014-10-17 01:00,17,353.5,353.5,352.5,352.5,305
20141201|2014-10-17 01:30,17,352.5,352.75,352.5,352.75,32
20141201|2014-10-17 02:00,17,352.75,353.25,352.25,352.5,734
20141201|2014-10-17 02:30,17,352.5,354,352.5,353.75,251
20141201|2014-10-17 03:00,17,353.75,353.75,352.25,352.5,277
20141201|2014-10-17 03:30,17,352.5,353.25,352.25,353.25,262
20141201|2014-10-17 04:00,17,353.25,353.25,352.75,353,195
20141201|2014-10-17 04:30,17,353.25,353.25,353,353,40
20141201|2014-10-17 05:00,17,353.25,354.25,353,353.75,637
20141201|2014-10-17 05:30,17,354,354,352.5,352.5,283
20141201|2014-10-17 06:00,17,352.5,352.75,352.25,352.25,445
20141201|2014-10-17 06:30,17,352.5,353.25,352.25,352.5,208
20141201|2014-10-17 07:00,17,352.25,353.5,351.75,353,1486
20141201|2014-10-17 07:30,17,352.75,354,350,350.25,3283
20141201|2014-10-17 08:30,17,350.25,350.75,347.5,347.5,20512
20141201|2014-10-17 09:00,17,347.5,348.5,346.5,347.5,8127
20141201|2014-10-17 09:30,17,347.5,348.5,346.5,348,15239
20141201|2014-10-17 10:00,17,348.25,350.75,348,350.75,9385
20141201|2014-10-17 10:30,17,350.5,351.25,349.5,350,9280
20141201|2014-10-17 11:00,17,350.25,350.25,348.75,349.75,6932
20141201|2014-10-17 11:30,17,349.75,350.75,348.5,349,8738
20141201|2014-10-17 12:00,17,349,349.5,347.25,347.75,5388
20141201|2014-10-17 12:30,17,347.5,348,347.25,347.5,6254
20141201|2014-10-17 13:00,17,347.5,348.75,347.25,347.5,13189
20141201|2014-10-19 19:00,20,346.75,346.75,346.75,346.75,3
20141201|2014-10-19 19:30,20,346.75,346.75,346,346.25,281
20141201|2014-10-19 20:00,20,346.25,346.25,345.5,346,481
20141201|2014-10-19 20:30,20,345.75,346.25,345.75,345.75,124
20141201|2014-10-19 21:00,20,346,346,345.75,345.75,141
20141201|2014-10-19 21:30,20,346,346.25,346,346,210
20141201|2014-10-19 22:00,20,346,346,345.25,345.25,220
20141201|2014-10-19 22:30,20,345.5,345.75,345.25,345.75,94
20141201|2014-10-19 23:00,20,345.75,345.75,345.25,345.5,88
20141201|2014-10-19 23:30,20,345.5,345.5,345.5,345.5,15
20141201|2014-10-20 00:00,20,345.75,345.75,345.5,345.75,37
20141201|2014-10-20 00:30,20,345.75,346,345.5,345.5,27
20141201|2014-10-20 01:00,20,345.5,345.75,345.5,345.75,24
20141201|2014-10-20 01:30,20,345.75,346,345.75,346,41
20141201|2014-10-20 02:00,20,346,346.5,345.5,345.75,174
20141201|2014-10-20 02:30,20,345.75,346,345.5,345.75,138
20141201|2014-10-20 03:00,20,345.75,345.75,345,345,901
20141201|2014-10-20 03:30,20,345.25,345.5,344.25,344.75,1557
20141201|2014-10-20 04:00,20,344.75,345,344.25,344.5,659
20141201|2014-10-20 04:30,20,344.5,344.75,344.25,344.75,296
20141201|2014-10-20 05:00,20,344.75,344.75,344.5,344.5,265
20141201|2014-10-20 05:30,20,344.5,344.75,344,344.75,964
20141201|2014-10-20 06:00,20,344.75,344.75,344,344.25,551
20141201|2014-10-20 06:30,20,344.25,344.5,343.25,343.25,1860
20141201|2014-10-20 07:00,20,343.5,343.75,342.25,342.25,1647
20141201|2014-10-20 07:30,20,342.25,342.75,342,342.5,1527
20141201|2014-10-20 08:30,20,342.5,343.5,342.25,342.75,10014
20141201|2014-10-20 09:00,20,342.75,343,342.25,342.5,7617
20141201|2014-10-20 09:30,20,342.25,344.5,342,343.5,14649
20141201|2014-10-20 10:00,20,343.75,344,342.5,343.25,7061
20141201|2014-10-20 10:30,20,343.5,345,343,345,8462
20141201|2014-10-20 11:00,20,345,347.25,344.5,346.5,8467
20141201|2014-10-20 11:30,20,346.25,346.75,345.5,346.25,6434
20141201|2014-10-20 12:00,20,346.25,346.75,345.75,346.5,5204
20141201|2014-10-20 12:30,20,346.5,349,346.25,347.25,12626
20141201|2014-10-20 13:00,20,347.5,348.5,347.25,348,16299
20141201|2014-10-20 19:00,21,347.5,348,347,347.5,1580
20141201|2014-10-20 19:30,21,347.25,349,347.25,348.5,558
20141201|2014-10-20 20:00,21,348.75,350.5,348.5,350.25,1200
20141201|2014-10-20 20:30,21,350.25,350.25,348.75,349.25,819
20141201|2014-10-20 21:00,21,349.25,350,349,350,132
20141201|2014-10-20 21:30,21,349.75,350,349.5,350,163
20141201|2014-10-20 22:00,21,349.75,349.75,349.5,349.75,169
20141201|2014-10-20 22:30,21,349.75,349.75,349.25,349.5,193
20141201|2014-10-20 23:00,21,349.75,350,349.5,349.5,117
20141201|2014-10-20 23:30,21,349.25,349.5,349,349,53
20141201|2014-10-21 00:00,21,349.25,349.5,349.25,349.5,64
20141201|2014-10-21 00:30,21,349.75,349.75,349.25,349.25,59
20141201|2014-10-21 01:00,21,349.25,349.25,348.75,349.25,231
20141201|2014-10-21 01:30,21,349.25,349.25,349,349,42
20141201|2014-10-21 02:00,21,349,349.25,348.75,349.25,77
20141201|2014-10-21 02:30,21,349.25,349.25,349,349.25,116
20141201|2014-10-21 03:00,21,349,349.25,348.5,348.5,340
20141201|2014-10-21 03:30,21,348.25,348.25,347.5,347.75,585
20141201|2014-10-21 04:00,21,347.5,348,347,347.75,162
20141201|2014-10-21 04:30,21,348,348.5,348,348.5,179
20141201|2014-10-21 05:00,21,348.25,348.5,348.25,348.5,67
20141201|2014-10-21 05:30,21,348.5,348.5,347.75,347.75,247
20141201|2014-10-21 06:00,21,347.75,348.25,347.25,347.75,487
20141201|2014-10-21 06:30,21,348,348.5,347.25,347.5,281
20141201|2014-10-21 07:00,21,347.5,347.75,347.25,347.5,555
20141201|2014-10-21 07:30,21,347.5,348.25,347.25,348.25,485
20141201|2014-10-21 08:30,21,348,354,347.75,351,30679
20141201|2014-10-21 09:00,21,351,352,350,351.75,11168
20141201|2014-10-21 09:30,21,351.75,354.5,351.5,354,15782
20141201|2014-10-21 10:00,21,354,356,353.75,354.5,15071
20141201|2014-10-21 10:30,21,354.5,355,353.25,353.25,9109
20141201|2014-10-21 11:00,21,353.25,353.5,351.5,351.5,7733
20141201|2014-10-21 11:30,21,351.75,353.75,351.5,353.75,6534
20141201|2014-10-21 12:00,21,353.5,354.75,353.5,354.25,7069
20141201|2014-10-21 12:30,21,354.25,358.75,354.25,356,30073
20141201|2014-10-21 13:00,21,355.75,356.5,355,356,18467
20141201|2014-10-21 19:00,22,355.5,356.75,355.25,356.25,2228
20141201|2014-10-21 19:30,22,356.25,356.5,355,355.75,667
20141201|2014-10-21 20:00,22,356,356.25,354.5,355.5,560
20141201|2014-10-21 20:30,22,355.5,355.5,355,355,158
20141201|2014-10-21 21:00,22,355.25,355.25,355,355,42
20141201|2014-10-21 21:30,22,355,355.25,355,355,30
20141201|2014-10-21 22:00,22,355,355.25,354.75,355,159
20141201|2014-10-21 22:30,22,355,355.75,355,355.75,293
20141201|2014-10-21 23:00,22,355.5,355.75,355,355.5,229
20141201|2014-10-21 23:30,22,355.25,355.75,355.25,355.75,39
20141201|2014-10-22 00:00,22,355.75,355.75,355.25,355.5,110
20141201|2014-10-22 00:30,22,355.5,355.75,355.5,355.5,24
20141201|2014-10-22 01:00,22,355.25,355.25,354.75,355,121
20141201|2014-10-22 01:30,22,355,355,354.5,354.5,69
20141201|2014-10-22 02:00,22,354.5,354.75,354.25,354.25,345
20141201|2014-10-22 02:30,22,354.25,354.25,353.5,354.25,508
20141201|2014-10-22 03:00,22,354.25,354.25,354,354.25,344
20141201|2014-10-22 03:30,22,354.5,355,353.75,353.75,668
20141201|2014-10-22 04:00,22,353.75,354.25,353.75,354.25,267
20141201|2014-10-22 04:30,22,354.25,355.25,354,354.5,259
20141201|2014-10-22 05:00,22,354.5,356.75,354.5,356.5,1134
20141201|2014-10-22 05:30,22,356.5,359.25,356.5,358.5,2860
20141201|2014-10-22 06:00,22,358.75,361,358.25,360.25,4598
20141201|2014-10-22 06:30,22,360.25,360.5,358.75,360,2072
20141201|2014-10-22 07:00,22,360,360.5,359,359,2140
20141201|2014-10-22 07:30,22,359,359.25,358,358,1584
20141201|2014-10-22 08:30,22,358.75,360.5,354.75,355.5,22960
20141201|2014-10-22 09:00,22,355.5,355.5,352.25,353.75,13606
20141201|2014-10-22 09:30,22,353.75,355.75,353.5,355.75,10828
20141201|2014-10-22 10:00,22,355.75,359.5,355.5,358.5,12459
20141201|2014-10-22 10:30,22,358.25,359.75,357.75,358.25,7137
20141201|2014-10-22 11:00,22,358.25,358.25,357.25,357.75,5847
20141201|2014-10-22 11:30,22,357.5,358.25,356.75,357.75,6341
20141201|2014-10-22 12:00,22,357.75,357.75,355.75,356,6599
20141201|2014-10-22 12:30,22,355.75,356,352.5,353.75,13783
20141201|2014-10-22 13:00,22,353.5,355.25,352.5,353,18882
20141201|2014-10-22 19:00,23,352,353,352,352.75,1083
20141201|2014-10-22 19:30,23,352.5,352.75,352,352,319
20141201|2014-10-22 20:00,23,352.25,352.5,351.5,352.5,552
20141201|2014-10-22 20:30,23,352.5,352.75,352.25,352.5,107
20141201|2014-10-22 21:00,23,352.75,352.75,352.75,352.75,48
20141201|2014-10-22 21:30,23,352.75,353,352.25,352.25,96
20141201|2014-10-22 22:00,23,352.5,352.75,352.5,352.75,22
20141201|2014-10-22 22:30,23,352.5,352.75,352.5,352.5,14
20141201|2014-10-22 23:00,23,352.5,352.5,352,352.25,145
20141201|2014-10-22 23:30,23,352.5,352.5,352.25,352.5,30
20141201|2014-10-23 00:00,23,352.25,352.75,352.25,352.5,99
20141201|2014-10-23 00:30,23,352.5,352.75,352.5,352.5,29
20141201|2014-10-23 01:00,23,352.5,352.75,352.5,352.5,13
20141201|2014-10-23 01:30,23,352.75,353,352.75,352.75,45
20141201|2014-10-23 02:00,23,352.75,353,352.25,352.5,253
20141201|2014-10-23 02:30,23,352.5,352.75,352.25,352.25,284
20141201|2014-10-23 03:00,23,352.5,353,352.5,352.75,61
20141201|2014-10-23 03:30,23,352.75,353,352.25,352.5,376
20141201|2014-10-23 04:00,23,352.75,353.25,352.5,353.25,290
20141201|2014-10-23 04:30,23,353.25,353.75,353.25,353.5,162
20141201|2014-10-23 05:00,23,353.75,354.5,353.5,354.5,386
20141201|2014-10-23 05:30,23,354.5,354.5,353.5,354,479
20141201|2014-10-23 06:00,23,354,354.5,353,353,646
20141201|2014-10-23 06:30,23,353,354.25,352.75,353,395
20141201|2014-10-23 07:00,23,352.75,354,351,353,2186
20141201|2014-10-23 07:30,23,353,354.25,352.5,353.75,783
20141201|2014-10-23 08:30,23,353.75,356.75,353.5,355,18285
20141201|2014-10-23 09:00,23,355.25,357,355,356,8697
20141201|2014-10-23 09:30,23,356.25,357.25,355.25,357,11064
20141201|2014-10-23 10:00,23,356.75,358.5,356,356.75,10486
20141201|2014-10-23 10:30,23,357,357.75,356.5,357,9213
20141201|2014-10-23 11:00,23,357,359.5,357,357.5,11768
20141201|2014-10-23 11:30,23,357.5,359.25,356.5,358.25,8739
20141201|2014-10-23 12:00,23,358.25,358.75,357.25,358.5,6753
20141201|2014-10-23 12:30,23,358.5,360,358.25,358.5,12166
20141201|2014-10-23 13:00,23,358.5,360.25,357.75,360,15980
20141201|2014-10-23 19:00,24,359.25,360.75,358.75,360.75,2310
20141201|2014-10-23 19:30,24,360.75,361,360.25,361,589
20141201|2014-10-23 20:00,24,360.75,361,359.75,360,461
20141201|2014-10-23 20:30,24,360,360.25,359.75,360.25,136
20141201|2014-10-23 21:00,24,360.25,360.5,360,360,40
20141201|2014-10-23 21:30,24,360,360.25,360,360.25,77
20141201|2014-10-23 22:00,24,360.25,361,360,361,341
20141201|2014-10-23 22:30,24,361,361.5,360.75,361.25,425
20141201|2014-10-23 23:00,24,361,361.5,361,361.5,178
20141201|2014-10-23 23:30,24,361.5,361.75,361.25,361.25,167
20141201|2014-10-24 00:00,24,361.5,361.5,361.25,361.25,187
20141201|2014-10-24 00:30,24,361.25,361.5,360.75,360.75,74
20141201|2014-10-24 01:00,24,361,361,360.5,360.75,261
20141201|2014-10-24 01:30,24,360.75,361.5,360.5,361.5,236
20141201|2014-10-24 02:00,24,361.5,362,361.25,361.75,717
20141201|2014-10-24 02:30,24,362,362,361,361.75,276
20141201|2014-10-24 03:00,24,362,362,360.25,360.75,752
20141201|2014-10-24 03:30,24,360.5,361.75,360.5,361.75,164
20141201|2014-10-24 04:00,24,361.75,362,361.5,361.5,521
20141201|2014-10-24 04:30,24,361.75,362.5,361.75,362.25,878
20141201|2014-10-24 05:00,24,362,364.25,362,363.25,2224
20141201|2014-10-24 05:30,24,363,364.75,363,364.5,1630
20141201|2014-10-24 06:00,24,364.5,365,364,364.25,1042
20141201|2014-10-24 06:30,24,364.5,364.75,363.25,363.75,1345
20141201|2014-10-24 07:00,24,363.75,364.5,363.25,363.75,1631
20141201|2014-10-24 07:30,24,363.75,364,363.25,363.5,812
20141201|2014-10-24 08:30,24,363.5,364.75,357.75,359.75,20791
20141201|2014-10-24 09:00,24,360,360.25,357.75,358,8362
20141201|2014-10-24 09:30,24,358,359.25,356,356.5,9768
20141201|2014-10-24 10:00,24,356.5,357.75,355.75,356.25,7542
20141201|2014-10-24 10:30,24,356.25,356.5,354.5,355,9014
20141201|2014-10-24 11:00,24,355.25,355.75,354.25,355.25,6858
20141201|2014-10-24 11:30,24,355.5,355.75,354.25,354.5,5881
20141201|2014-10-24 12:00,24,354.25,354.5,352.25,353,10093
20141201|2014-10-24 12:30,24,353,353.75,352.5,352.5,5210
20141201|2014-10-24 13:00,24,352.75,353.5,352.25,352.5,16385
20141201|2014-10-26 19:00,27,351.75,352.5,351,351,2675
20141201|2014-10-26 19:30,27,351,351.25,349.5,350,1361
20141201|2014-10-26 20:00,27,350,351,349.75,350.25,430
20141201|2014-10-26 20:30,27,350.25,350.25,349.5,350,139
20141201|2014-10-26 21:00,27,349.75,350,349.5,350,156
20141201|2014-10-26 21:30,27,350,350,349.25,349.75,283
20141201|2014-10-26 22:00,27,349.5,349.75,349.5,349.75,54
20141201|2014-10-26 22:30,27,349.75,350,349.75,350,5
20141201|2014-10-26 23:00,27,350,350,349.75,349.75,115
20141201|2014-10-26 23:30,27,349.5,349.75,349.5,349.5,35
20141201|2014-10-27 00:00,27,349.75,349.75,349.25,349.5,106
20141201|2014-10-27 00:30,27,349.5,349.5,349.25,349.5,46
20141201|2014-10-27 01:00,27,349.5,349.5,349.25,349.25,16
20141201|2014-10-27 01:30,27,349.25,349.25,349.25,349.25,67
20141201|2014-10-27 02:00,27,349.25,349.5,349.25,349.25,83
20141201|2014-10-27 02:30,27,349.25,349.5,349.25,349.5,46
20141201|2014-10-27 03:00,27,349.25,349.5,349.25,349.5,245
20141201|2014-10-27 03:30,27,349.25,349.5,349.25,349.25,125
20141201|2014-10-27 04:00,27,349.5,349.5,349.25,349.5,350
20141201|2014-10-27 04:30,27,349.5,349.5,348.75,349,823
20141201|2014-10-27 05:00,27,349,349,348.5,349,522
20141201|2014-10-27 05:30,27,349,349.5,349,349.5,220
20141201|2014-10-27 06:00,27,349.5,349.75,349.25,349.5,287
20141201|2014-10-27 06:30,27,349.5,350,349.5,349.75,541
20141201|2014-10-27 07:00,27,350,351,349.75,350.5,1598
20141201|2014-10-27 07:30,27,350.75,351,350.5,350.75,308
20141201|2014-10-27 08:30,27,351,352.5,349.75,351.25,15928
20141201|2014-10-27 09:00,27,351.5,355.75,351.25,355.75,14748
20141201|2014-10-27 09:30,27,355.75,359.5,355.5,358.25,20467
20141201|2014-10-27 10:00,27,358.5,358.75,355,355.25,11193
20141201|2014-10-27 10:30,27,355.25,357.5,355.25,356.75,5860
20141201|2014-10-27 11:00,27,357,359.25,357,357.75,8451
20141201|2014-10-27 11:30,27,357.75,359,356.5,358.5,7343
20141201|2014-10-27 12:00,27,358.5,361.75,358.25,361.5,16364
20141201|2014-10-27 12:30,27,361.5,363.25,359.75,360.5,17319
20141201|2014-10-27 13:00,27,360.25,363.75,360,363,18345
20141201|2014-10-27 19:00,28,362.5,363.25,362.25,363,3134
20141201|2014-10-27 19:30,28,363,363.75,362.75,363.5,697
20141201|2014-10-27 20:00,28,363.75,364,362.5,362.75,892
20141201|2014-10-27 20:30,28,362.5,363,362.5,363,224
20141201|2014-10-27 21:00,28,363,363.25,362.75,363,93
20141201|2014-10-27 21:30,28,363,363,363,363,81
20141201|2014-10-27 22:00,28,363.25,363.5,363,363.25,66
20141201|2014-10-27 22:30,28,363.5,364,363.5,364,198
20141201|2014-10-27 23:00,28,364,364.5,364,364.5,411
20141201|2014-10-27 23:30,28,364.25,364.5,364.25,364.5,93
20141201|2014-10-28 00:00,28,364.5,364.5,364.25,364.25,110
20141201|2014-10-28 00:30,28,364.5,364.5,364,364.25,130
20141201|2014-10-28 01:00,28,364.25,364.25,364,364,137
20141201|2014-10-28 01:30,28,364,364.25,364,364,76
20141201|2014-10-28 02:00,28,364,364.25,363.75,364,162
20141201|2014-10-28 02:30,28,363.75,364.5,363.75,364.5,364
20141201|2014-10-28 03:00,28,364.5,365.5,364.5,365.5,2046
20141201|2014-10-28 03:30,28,365.5,367.75,365.25,366.75,3090
20141201|2014-10-28 04:00,28,367,369,367,368.75,3049
20141201|2014-10-28 04:30,28,369,369.25,368.5,369,2510
20141201|2014-10-28 05:00,28,369,369.75,368.75,369.25,1075
20141201|2014-10-28 05:30,28,369.25,369.75,369,369.25,1417
20141201|2014-10-28 06:00,28,369.25,369.5,368.25,369.25,1642
20141201|2014-10-28 06:30,28,369,370,368.75,370,3538
20141201|2014-10-28 07:00,28,370,371,369.5,369.5,4374
20141201|2014-10-28 07:30,28,369.5,370,368.75,369,2620
20141201|2014-10-28 08:30,28,368.5,369.75,366,367.5,27675
20141201|2014-10-28 09:00,28,367.25,370.75,367.25,369.75,15590
20141201|2014-10-28 09:30,28,369.75,371.75,367.5,369.25,19976
20141201|2014-10-28 10:00,28,369.25,369.75,367.75,369,10985
20141201|2014-10-28 10:30,28,369,369.5,367.25,367.75,9252
20141201|2014-10-28 11:00,28,367.75,368,363.5,364.75,15499
20141201|2014-10-28 11:30,28,364.75,365.25,361.25,362,14648
20141201|2014-10-28 12:00,28,361.75,364.5,361.75,364.25,11888
20141201|2014-10-28 12:30,28,364.25,364.75,363.5,364,4849
20141201|2014-10-28 13:00,28,364,365,363.75,364.75,15209
20141201|2014-10-28 19:00,29,364.25,364.5,362.5,363.5,1778
20141201|2014-10-28 19:30,29,363.25,364.25,363.25,364,768
20141201|2014-10-28 20:00,29,363.75,364.5,363.5,364.25,186
20141201|2014-10-28 20:30,29,364.25,365.5,364,365.5,705
20141201|2014-10-28 21:00,29,365.5,365.75,365.25,365.5,187
20141201|2014-10-28 21:30,29,365.5,366.25,365.25,366,306
20141201|2014-10-28 22:00,29,366,366,364.25,365.5,370
20141201|2014-10-28 22:30,29,365.5,365.5,365,365.25,58
20141201|2014-10-28 23:00,29,365.25,365.5,364.5,365.5,106
20141201|2014-10-28 23:30,29,365.5,365.5,365.25,365.5,7
20141201|2014-10-29 00:00,29,365.5,366,365.5,366,38
20141201|2014-10-29 00:30,29,366,366.25,366,366.25,42
20141201|2014-10-29 01:00,29,366.25,366.5,365.75,365.75,185
20141201|2014-10-29 01:30,29,366,366,365.25,366,139
20141201|2014-10-29 02:00,29,365.75,366,365.5,366,84
20141201|2014-10-29 02:30,29,366,366,364.5,365.25,144
20141201|2014-10-29 03:00,29,365.5,366.25,365.25,366.25,83
20141201|2014-10-29 03:30,29,366.25,367.5,366.25,367,726
20141201|2014-10-29 04:00,29,367.25,368.5,366.75,368.25,1034
20141201|2014-10-29 04:30,29,368.5,368.5,367.5,368.5,285
20141201|2014-10-29 05:00,29,368.5,369,367.75,368.5,562
20141201|2014-10-29 05:30,29,368.5,368.75,368,368.5,668
20141201|2014-10-29 06:00,29,368.5,368.75,367.25,367.25,548
20141201|2014-10-29 06:30,29,367.5,368,367,367,919
20141201|2014-10-29 07:00,29,367,367,366.25,366.75,963
20141201|2014-10-29 07:30,29,366.75,368,366.75,367.25,455
20141201|2014-10-29 08:30,29,367.5,369.25,365.5,365.5,15977
20141201|2014-10-29 09:00,29,365.75,368,364.5,367,11490
20141201|2014-10-29 09:30,29,367,370,366.5,367,13059
20141201|2014-10-29 10:00,29,366.75,370.5,366.75,367.75,11291
20141201|2014-10-29 10:30,29,368,369,366.25,368.25,6867
20141201|2014-10-29 11:00,29,368.25,368.75,366.75,368.25,3875
20141201|2014-10-29 11:30,29,368,369.75,367.75,368.75,5803
20141201|2014-10-29 12:00,29,368.75,371.25,368.75,370.5,12657
20141201|2014-10-29 12:30,29,370.5,373,370.25,372.25,19199
20141201|2014-10-29 13:00,29,372.25,376,372,375.5,24333
20141201|2014-10-29 19:00,30,374.75,378,374.75,377,5690
20141201|2014-10-29 19:30,30,377.25,378,376.5,376.5,1096
20141201|2014-10-29 20:00,30,376.75,377.5,376,377,824
20141201|2014-10-29 20:30,30,377,377,375.25,375.5,1182
20141201|2014-10-29 21:00,30,375.5,375.75,375,375.25,432
20141201|2014-10-29 21:30,30,375.5,376,375.25,375.5,214
20141201|2014-10-29 22:00,30,375.75,376,375.75,376,75
20141201|2014-10-29 22:30,30,376.25,376.5,376.25,376.5,81
20141201|2014-10-29 23:00,30,376.25,376.5,376,376.25,43
20141201|2014-10-29 23:30,30,376.5,376.5,376.25,376.25,29
20141201|2014-10-30 00:00,30,376.25,376.5,376,376.25,46
20141201|2014-10-30 00:30,30,376.25,376.5,376,376.25,87
20141201|2014-10-30 01:00,30,376,376.25,375.5,375.5,167
20141201|2014-10-30 01:30,30,375.5,375.75,375.5,375.75,49
20141201|2014-10-30 02:00,30,375.5,376.25,375.5,375.5,162
20141201|2014-10-30 02:30,30,375.75,375.75,375.25,375.5,447
20141201|2014-10-30 03:00,30,375.5,376,375.5,375.5,296
20141201|2014-10-30 03:30,30,375.75,376.5,375.5,376,649
20141201|2014-10-30 04:00,30,376,377,375.75,376.5,1127
20141201|2014-10-30 04:30,30,376.75,378.25,376.5,378.25,1621
20141201|2014-10-30 05:00,30,378,379.25,377.75,379,1888
20141201|2014-10-30 05:30,30,379,379.5,378.75,379,1214
20141201|2014-10-30 06:00,30,379,379.75,379,379,1130
20141201|2014-10-30 06:30,30,379.25,381,378.75,379,4193
20141201|2014-10-30 07:00,30,379.25,379.25,375.5,375.75,3361
20141201|2014-10-30 07:30,30,375.5,376.5,375,375.75,3805
20141201|2014-10-30 08:30,30,375.5,378.25,373.5,375.25,30346
20141201|2014-10-30 09:00,30,375.5,376,371.5,373.5,13710
20141201|2014-10-30 09:30,30,373.75,376,373.75,375.75,11979
20141201|2014-10-30 10:00,30,376,376.25,372.25,375.25,9798
20141201|2014-10-30 10:30,30,375.25,375.75,374.5,375.25,6718
20141201|2014-10-30 11:00,30,375.5,376.75,374.5,375,5788
20141201|2014-10-30 11:30,30,375.25,376.25,374.5,375.5,5319
20141201|2014-10-30 12:00,30,375.5,376.25,374.75,375.75,7504
20141201|2014-10-30 12:30,30,375.5,375.75,375,375.5,4356
20141201|2014-10-30 13:00,30,375.25,375.5,373.25,373.25,13539
20141201|2014-10-30 19:00,31,372.75,374,372.25,373.75,1418
20141201|2014-10-30 19:30,31,373.75,374,373.75,373.75,65
20141201|2014-10-30 20:00,31,374,374.25,373.75,373.75,631
20141201|2014-10-30 20:30,31,373.75,374.25,373.5,374.25,181
20141201|2014-10-30 21:00,31,374,374.25,373.75,374,74
20141201|2014-10-30 21:30,31,374,374,373.75,374,50
20141201|2014-10-30 22:00,31,373.75,374,373.75,374,32
20141201|2014-10-30 22:30,31,374,374.25,374,374.25,42
20141201|2014-10-30 23:00,31,374.25,374.5,374,374.25,33
20141201|2014-10-30 23:30,31,374.25,375,374,374.75,2098
20141201|2014-10-31 00:00,31,374.75,375,374.25,374.75,1199
20141201|2014-10-31 00:30,31,375,375,374.25,374.25,162
20141201|2014-10-31 01:00,31,374.25,375,373.75,374.75,222
20141201|2014-10-31 01:30,31,374.75,375,374.5,374.5,306
20141201|2014-10-31 02:00,31,374.5,374.75,372.75,373,414
20141201|2014-10-31 02:30,31,372.75,373.25,372.5,373,172
20141201|2014-10-31 03:00,31,373.25,373.25,372.5,373,156
20141201|2014-10-31 03:30,31,373,374.25,373,374.25,282
20141201|2014-10-31 04:00,31,374,374.25,373.25,374,297
20141201|2014-10-31 04:30,31,373.75,374.5,373.25,374.25,290
20141201|2014-10-31 05:00,31,374.25,374.75,374.25,374.5,101
20141201|2014-10-31 05:30,31,374.25,374.5,373.75,374.25,242
20141201|2014-10-31 06:00,31,374.25,374.5,374,374,201
20141201|2014-10-31 06:30,31,374.25,374.25,372.25,372.75,570
20141201|2014-10-31 07:00,31,372.75,373.25,372,372.25,1242
20141201|2014-10-31 07:30,31,372.25,372.75,371.5,371.75,1114
20141201|2014-10-31 08:30,31,371.75,372.5,368,369,21090
20141201|2014-10-31 09:00,31,369,370.5,368,369.75,9299
20141201|2014-10-31 09:30,31,369.75,373.75,369.75,371.5,16824
20141201|2014-10-31 10:00,31,371.5,372,369.5,370.75,9878
20141201|2014-10-31 10:30,31,370.75,371.5,369.25,370.5,6774
20141201|2014-10-31 11:00,31,370.5,371.5,369.75,371,5554
20141201|2014-10-31 11:30,31,371,372.5,369.75,372.5,6178
20141201|2014-10-31 12:00,31,372.5,375.75,371.5,374,12576
20141201|2014-10-31 12:30,31,374.25,374.25,371.5,372.5,7604
20141201|2014-10-31 13:00,31,372.5,378,372.25,376.25,29147
20141201|2014-11-02 19:00,3,374.5,375.25,372.75,373.25,3583
20141201|2014-11-02 19:30,3,373.25,373.25,372,372.25,898
20141201|2014-11-02 20:00,3,372.5,372.5,372,372.5,297
20141201|2014-11-02 20:30,3,372.5,372.5,372,372.25,56
20141201|2014-11-02 21:00,3,372,372,371.75,372,223
20141201|2014-11-02 21:30,3,372,372,371.75,372,245
20141201|2014-11-02 22:00,3,372,372,371.75,372,63
20141201|2014-11-02 22:30,3,372,372,371.75,372,76
20141201|2014-11-02 23:00,3,372,372.25,371.75,372,18
20141201|2014-11-02 23:30,3,372,372.25,372,372.25,103
20141201|2014-11-03 00:00,3,372.25,372.25,372,372,79
20141201|2014-11-03 00:30,3,372.25,373,372,372.5,327
20141201|2014-11-03 01:00,3,372.25,373,372,372.5,182
20141201|2014-11-03 01:30,3,372.75,373,371.75,372.75,503
20141201|2014-11-03 02:00,3,372.75,373.5,372.5,373.25,228
20141201|2014-11-03 02:30,3,373.25,374,373.25,374,226
20141201|2014-11-03 03:00,3,374,374.75,373.25,373.5,583
20141201|2014-11-03 03:30,3,373.5,375.25,373.25,374.75,899
20141201|2014-11-03 04:00,3,374.75,375,373.5,374,600
20141201|2014-11-03 04:30,3,373.75,374.75,373.5,374.25,518
20141201|2014-11-03 05:00,3,374.5,374.5,374.25,374.25,197
20141201|2014-11-03 05:30,3,374.5,375,373.75,374.5,516
20141201|2014-11-03 06:00,3,374.5,374.75,374.25,374.5,226
20141201|2014-11-03 06:30,3,374.5,374.5,373.5,373.5,362
20141201|2014-11-03 07:00,3,373.75,373.75,372.25,372.25,1066
20141201|2014-11-03 07:30,3,372.25,373,372.25,373,820
20141201|2014-11-03 08:30,3,372.75,374.5,371.5,372.5,15442
20141201|2014-11-03 09:00,3,372.5,373.25,371,372.5,12860
20141201|2014-11-03 09:30,3,372.25,373.5,370.5,370.75,8497
20141201|2014-11-03 10:00,3,370.75,374.25,370.75,373.5,9055
20141201|2014-11-03 10:30,3,373.5,374,371.75,372.5,6663
20141201|2014-11-03 11:00,3,372.25,373.25,371.25,372.25,7239
20141201|2014-11-03 11:30,3,372.5,373,371.75,371.75,6091
20141201|2014-11-03 12:00,3,372,373,371.75,372.5,5775
20141201|2014-11-03 12:30,3,372.5,373,371,371.25,5608
20141201|2014-11-03 13:00,3,371.25,374,370.75,373.75,17597
20141201|2014-11-03 19:00,4,372.5,372.5,370.75,371.75,1968
20141201|2014-11-03 19:30,4,371.75,371.75,371,371,297
20141201|2014-11-03 20:00,4,371,371,370.75,370.75,141
20141201|2014-11-03 20:30,4,370.75,371,370.5,370.75,195
20141201|2014-11-03 21:00,4,370.75,371.5,370.75,371.5,193
20141201|2014-11-03 21:30,4,371.5,371.5,371.25,371.5,25
20141201|2014-11-03 22:00,4,371.5,371.5,371.25,371.5,62
20141201|2014-11-03 22:30,4,371.25,371.25,371.25,371.25,19
20141201|2014-11-03 23:00,4,371.25,371.25,370.75,371,100
20141201|2014-11-03 23:30,4,371.25,371.5,371.25,371.25,59
20141201|2014-11-04 00:00,4,371.5,371.5,371.25,371.25,69
20141201|2014-11-04 00:30,4,371,371.25,370.5,371,385
20141201|2014-11-04 01:00,4,371.25,371.75,371.25,371.25,128
20141201|2014-11-04 01:30,4,371,371.5,370.25,370.5,399
20141201|2014-11-04 02:00,4,370.5,370.5,370,370.25,296
20141201|2014-11-04 02:30,4,370.25,370.25,369.25,370,975
20141201|2014-11-04 03:00,4,369.75,370,369.5,369.5,275
20141201|2014-11-04 03:30,4,369.5,369.5,369,369,375
20141201|2014-11-04 04:00,4,369,369.25,368.75,368.75,452
20141201|2014-11-04 04:30,4,369,369,368.5,368.75,349
20141201|2014-11-04 05:00,4,368.75,368.75,368.5,368.5,179
20141201|2014-11-04 05:30,4,368.5,369,368.5,369,410
20141201|2014-11-04 06:00,4,368.75,369,368.25,368.5,871
20141201|2014-11-04 06:30,4,368.25,368.75,368,368.25,1163
20141201|2014-11-04 07:00,4,368.25,368.5,366.5,367.25,2150
20141201|2014-11-04 07:30,4,367.25,367.75,367,367.25,786
20141201|2014-11-04 08:30,4,367.25,369,366.25,366.5,18939
20141201|2014-11-04 09:00,4,366.5,367.75,365.75,365.75,8855
20141201|2014-11-04 09:30,4,365.75,367.75,365.25,365.25,11996
20141201|2014-11-04 10:00,4,365.25,366.5,364.5,366,13297
20141201|2014-11-04 10:30,4,366.25,367,365.5,366.5,5735
20141201|2014-11-04 11:00,4,366.5,367.75,366.5,367.5,3954
20141201|2014-11-04 11:30,4,367.5,367.75,365.5,365.75,6397
20141201|2014-11-04 12:00,4,366,366.5,365,366,4850
20141201|2014-11-04 12:30,4,366,366.5,365,365.5,5451
20141201|2014-11-04 13:00,4,365.5,366.25,364,364.5,20294
20141201|2014-11-04 19:00,5,364,364.25,363.25,363.25,1858
20141201|2014-11-04 19:30,5,363,363.75,363,363.25,444
20141201|2014-11-04 20:00,5,363,363.75,363,363.25,174
20141201|2014-11-04 20:30,5,363,363.75,363,363.5,203
20141201|2014-11-04 21:00,5,363.5,363.5,363.25,363.25,205
20141201|2014-11-04 21:30,5,363.25,363.25,363.25,363.25,30
20141201|2014-11-04 22:00,5,363.25,363.25,363,363,80
20141201|2014-11-04 22:30,5,363,363.25,363,363,28
20141201|2014-11-04 23:00,5,363,363,362.5,362.75,765
20141201|2014-11-04 23:30,5,362.5,362.75,362,362.25,471
20141201|2014-11-05 00:00,5,362,362.5,362,362,157
20141201|2014-11-05 00:30,5,362,362.25,361.75,361.75,103
20141201|2014-11-05 01:00,5,361.75,362.5,361.75,362.25,257
20141201|2014-11-05 01:30,5,362.25,362.25,361.75,361.75,86
20141201|2014-11-05 02:00,5,362,362.5,361.25,361.5,570
20141201|2014-11-05 02:30,5,361.5,361.5,361.25,361.25,176
20141201|2014-11-05 03:00,5,361.25,362.5,360.5,361.75,2609
20141201|2014-11-05 03:30,5,362,362.25,361.75,362,359
20141201|2014-11-05 04:00,5,361.75,361.75,360.25,361,997
20141201|2014-11-05 04:30,5,360.75,360.75,359,359.75,2449
20141201|2014-11-05 05:00,5,359.75,360.75,359.75,360.5,364
20141201|2014-11-05 05:30,5,360.5,360.5,360.25,360.5,144
20141201|2014-11-05 06:00,5,360.25,360.5,360,360,478
20141201|2014-11-05 06:30,5,360,361,360,360.25,1241
20141201|2014-11-05 07:00,5,360.5,361.5,360.25,361.25,1822
20141201|2014-11-05 07:30,5,361.25,361.5,360.75,361.25,936
20141201|2014-11-05 08:30,5,361.5,363.5,361,361.25,15238
20141201|2014-11-05 09:00,5,361,361.75,360.25,361.5,8805
20141201|2014-11-05 09:30,5,361.25,363.75,361,363.5,13468
20141201|2014-11-05 10:00,5,363.5,366.75,362.5,365.75,16912
20141201|2014-11-05 10:30,5,366,368,365,365.25,12658
20141201|2014-11-05 11:00,5,365.25,368.75,365,368.25,10632
20141201|2014-11-05 11:30,5,368.25,369.5,368,369,12362
20141201|2014-11-05 12:00,5,369.25,371.75,368.75,370.5,13087
20141201|2014-11-05 12:30,5,370.5,371,369,369.5,6287
20141201|2014-11-05 13:00,5,369.25,371,369.25,369.75,17097
20141201|2014-11-05 19:00,6,369.5,370,368.75,369,2285
20141201|2014-11-05 19:30,6,369,370,369,369.75,436
20141201|2014-11-05 20:00,6,370,370,369.75,369.75,96
20141201|2014-11-05 20:30,6,369.75,370,369.25,369.25,298
20141201|2014-11-05 21:00,6,369.25,369.75,369,369.5,163
20141201|2014-11-05 21:30,6,369.75,369.75,369.5,369.5,26
20141201|2014-11-05 22:00,6,369.5,370,369.5,369.75,131
20141201|2014-11-05 22:30,6,370,370,369.5,370,355
20141201|2014-11-05 23:00,6,369.5,370,369.5,369.5,138
20141201|2014-11-05 23:30,6,369.75,370,369.5,370,164
20141201|2014-11-06 00:00,6,370.25,370.25,369.5,369.5,144
20141201|2014-11-06 00:30,6,369.75,370,369.25,369.75,159
20141201|2014-11-06 01:00,6,370.25,370.25,369.75,369.75,133
20141201|2014-11-06 01:30,6,369.75,370.75,369.75,370,356
20141201|2014-11-06 02:00,6,370,370.25,369.25,369.25,488
20141201|2014-11-06 02:30,6,369.25,369.75,369.25,369.5,136
20141201|2014-11-06 03:00,6,369.25,369.5,369.25,369.25,194
20141201|2014-11-06 03:30,6,369.25,369.25,368.25,368.5,430
20141201|2014-11-06 04:00,6,368.5,368.5,368,368.25,347
20141201|2014-11-06 04:30,6,368.5,368.5,368.25,368.5,86
20141201|2014-11-06 05:00,6,368.75,368.75,368.25,368.25,352
20141201|2014-11-06 05:30,6,368.25,369,368.25,368.5,583
20141201|2014-11-06 06:00,6,368.5,368.5,368.25,368.25,236
20141201|2014-11-06 06:30,6,368.25,368.5,367.25,367.75,1077
20141201|2014-11-06 07:00,6,367.75,368,367.25,367.75,721
20141201|2014-11-06 07:30,6,367.5,368.5,367,367.5,2474
20141201|2014-11-06 08:30,6,367.75,372,366.5,371.75,21583
20141201|2014-11-06 09:00,6,371.75,373.25,370.75,372.25,14386
20141201|2014-11-06 09:30,6,372.25,374.25,370.75,371.5,11133
20141201|2014-11-06 10:00,6,371.5,373.75,371.25,373,8061
20141201|2014-11-06 10:30,6,373.25,373.5,371,371.5,5539
20141201|2014-11-06 11:00,6,371.5,374.5,371.25,373.5,8254
20141201|2014-11-06 11:30,6,373.75,373.75,372.25,372.75,6213
20141201|2014-11-06 12:00,6,373,373.5,371.5,371.75,5691
20141201|2014-11-06 12:30,6,371.75,372.25,371,371,9253
20141201|2014-11-06 13:00,6,371,372.5,370.25,370.5,16652
20141201|2014-11-06 19:00,7,370,370.25,369,369.5,2456
20141201|2014-11-06 19:30,7,369.75,370,369.25,369.75,848
20141201|2014-11-06 20:00,7,369.75,370,369.25,369.25,249
20141201|2014-11-06 20:30,7,369.5,370,369.25,369.75,130
20141201|2014-11-06 21:00,7,370,370.25,369.75,370,49
20141201|2014-11-06 21:30,7,370.25,370.25,370,370,72
20141201|2014-11-06 22:00,7,370,370.25,369.75,370,89
20141201|2014-11-06 22:30,7,370,370.5,370,370,117
20141201|2014-11-06 23:00,7,370,370,369.75,370,44
20141201|2014-11-06 23:30,7,370.25,370.5,370,370,101
20141201|2014-11-07 00:00,7,370.25,370.5,369.75,370.25,114
20141201|2014-11-07 00:30,7,370.5,370.75,370.25,370.5,195
20141201|2014-11-07 01:00,7,370.25,370.75,370,370,64
20141201|2014-11-07 01:30,7,370,370.25,369,369.25,179
20141201|2014-11-07 02:00,7,369.25,369.5,369,369.25,157
20141201|2014-11-07 02:30,7,369.5,369.75,369,369.75,261
20141201|2014-11-07 03:00,7,369.75,369.75,369.25,369.75,240
20141201|2014-11-07 03:30,7,369.75,369.75,369.25,369.25,237
20141201|2014-11-07 04:00,7,369.25,369.25,369,369.25,150
20141201|2014-11-07 04:30,7,369.25,369.25,369,369.25,125
20141201|2014-11-07 05:00,7,369.25,369.5,369,369.25,212
20141201|2014-11-07 05:30,7,369.5,369.5,368.5,369,281
20141201|2014-11-07 06:00,7,368.75,369,368.25,368.75,564
20141201|2014-11-07 06:30,7,368.75,369.25,368.25,368.25,664
20141201|2014-11-07 07:00,7,368.25,368.25,367.5,367.75,1762
20141201|2014-11-07 07:30,7,368,368,367.25,367.5,959
20141201|2014-11-07 08:30,7,367.75,368.25,366.25,366.5,11306
20141201|2014-11-07 09:00,7,366.5,368,366.25,367.25,11340
20141201|2014-11-07 09:30,7,367.25,367.75,366.25,366.5,6292
20141201|2014-11-07 10:00,7,366.5,367,366,366,7525
20141201|2014-11-07 10:30,7,366.25,366.25,364.5,365,9786
20141201|2014-11-07 11:00,7,365,366.75,364.25,366,8719
20141201|2014-11-07 11:30,7,366,367.5,366,366.75,6773
20141201|2014-11-07 12:00,7,366.75,371,366.75,369.5,11659
20141201|2014-11-07 12:30,7,369.5,371.75,367.5,367.75,10817
20141201|2014-11-07 13:00,7,367.75,368.5,367,367.25,17910
20141201|2014-11-09 19:00,10,366,366.5,364.75,365.25,2902
20141201|2014-11-09 19:30,10,365.25,365.75,365,365.25,286
20141201|2014-11-09 20:00,10,365.5,365.75,365.25,365.25,149
20141201|2014-11-09 20:30,10,365.5,365.5,365.25,365.5,109
20141201|2014-11-09 21:00,10,365.5,365.75,365.25,365.75,108
20141201|2014-11-09 21:30,10,366,366,365.5,365.5,134
20141201|2014-11-09 22:00,10,365.25,365.5,365.25,365.5,58
20141201|2014-11-09 22:30,10,365.5,365.5,365.25,365.5,28
20141201|2014-11-09 23:00,10,365.25,365.75,365.25,365.25,86
20141201|2014-11-09 23:30,10,365.75,365.75,365.25,365.25,67
20141201|2014-11-10 00:00,10,365.25,365.5,365.25,365.5,64
20141201|2014-11-10 00:30,10,365.75,366.25,365.75,366.25,214
20141201|2014-11-10 01:00,10,366,366.75,366,366.5,248
20141201|2014-11-10 01:30,10,366.5,367,366.25,366.25,198
20141201|2014-11-10 02:00,10,366.5,366.5,365.75,365.75,447
20141201|2014-11-10 02:30,10,365.75,366,365.25,365.5,267
20141201|2014-11-10 03:00,10,365.75,366,365.5,365.75,164
20141201|2014-11-10 03:30,10,365.75,366.25,365.75,366.25,145
20141201|2014-11-10 04:00,10,366.25,366.25,366,366.25,180
20141201|2014-11-10 04:30,10,366.25,366.75,366.25,366.5,163
20141201|2014-11-10 05:00,10,366.5,366.75,366.5,366.5,242
20141201|2014-11-10 05:30,10,366.5,367,366.5,366.5,254
20141201|2014-11-10 06:00,10,366.5,367,366.25,366.25,296
20141201|2014-11-10 06:30,10,366.25,366.75,366,366.25,486
20141201|2014-11-10 07:00,10,366.5,367,366.25,366.75,1102
20141201|2014-11-10 07:30,10,366.5,366.75,366.5,366.75,397
20141201|2014-11-10 08:30,10,366.5,371.25,366.5,371,12943
20141201|2014-11-10 09:00,10,371,371.25,369,369.5,6003
20141201|2014-11-10 09:30,10,369.75,371.5,369.5,370.5,9262
20141201|2014-11-10 10:00,10,370.5,372.5,370.25,371.25,8992
20141201|2014-11-10 10:30,10,371.5,373.5,371,372.25,8172
20141201|2014-11-10 11:00,10,372,378.75,366.25,372,66809
20141201|2014-11-10 11:30,10,372,374.25,371,371.5,9733
20141201|2014-11-10 12:00,10,371.5,372.75,371.25,371.25,5047
20141201|2014-11-10 12:30,10,371.25,372.75,370.5,371,9168
20141201|2014-11-10 13:00,10,370.75,371.25,368,369.5,20476
20141201|2014-11-10 19:00,11,368.25,369.25,368,369.25,1831
20141201|2014-11-10 19:30,11,369.5,369.75,369.25,369.5,339
20141201|2014-11-10 20:00,11,369.75,369.75,369.5,369.5,154
20141201|2014-11-10 20:30,11,369.75,369.75,369.25,369.75,83
20141201|2014-11-10 21:00,11,369.75,370,369.75,369.75,85
20141201|2014-11-10 21:30,11,369.75,370,369.75,369.75,25
20141201|2014-11-10 22:00,11,369.75,370,369.5,370,36
20141201|2014-11-10 22:30,11,370,370,369.75,369.75,48
20141201|2014-11-10 23:00,11,370,370,369.75,369.75,142
20141201|2014-11-10 23:30,11,369.75,370,369.5,370,204
20141201|2014-11-11 00:00,11,370,370.25,369.5,369.75,195
20141201|2014-11-11 00:30,11,369.75,370.25,369.5,370.25,68
20141201|2014-11-11 01:00,11,370,370,369,369,122
20141201|2014-11-11 01:30,11,369,369.25,369,369.25,42
20141201|2014-11-11 02:00,11,369,370.25,369,370,283
20141201|2014-11-11 02:30,11,370,370.75,369.5,369.75,297
20141201|2014-11-11 03:00,11,370,370,368.75,369.25,370
20141201|2014-11-11 03:30,11,369.25,369.75,368.75,369.25,175
20141201|2014-11-11 04:00,11,369.5,369.75,368.75,368.75,316
20141201|2014-11-11 04:30,11,368.75,369.25,368.25,368.75,645
20141201|2014-11-11 05:00,11,368.5,369.5,368.5,368.5,420
20141201|2014-11-11 05:30,11,368.5,369,368.5,368.75,179
20141201|2014-11-11 06:00,11,368.75,369.25,368.75,369.25,455
20141201|2014-11-11 06:30,11,369.5,369.75,369.25,369.75,585
20141201|2014-11-11 07:00,11,369.5,370,369.25,370,606
20141201|2014-11-11 07:30,11,370,370,369.5,369.75,260
20141201|2014-11-11 08:30,11,369.25,370,365.75,366.25,17443
20141201|2014-11-11 09:00,11,366.25,368.25,365.5,367,8489
20141201|2014-11-11 09:30,11,366.75,369.25,366.5,369.25,10271
20141201|2014-11-11 10:00,11,369.25,370.75,368.75,369.75,13076
20141201|2014-11-11 10:30,11,369.75,370,368.5,369.25,7143
20141201|2014-11-11 11:00,11,369.5,370,368.75,369.75,5635
20141201|2014-11-11 11:30,11,369.75,373,369.75,372.5,11348
20141201|2014-11-11 12:00,11,371.75,373.75,371.5,372,12097
20141201|2014-11-11 12:30,11,372.25,373.5,371.25,373.5,6359
20141201|2014-11-11 13:00,11,373.5,374.5,373,374,15413
20141201|2014-11-11 19:00,12,373.5,374.5,372.75,372.75,2642
20141201|2014-11-11 19:30,12,372.75,373.5,372.75,373.25,475
20141201|2014-11-11 20:00,12,373,373.5,373,373.25,245
20141201|2014-11-11 20:30,12,373.5,374,373.5,373.5,177
20141201|2014-11-11 21:00,12,373.5,374,373.25,374,210
20141201|2014-11-11 21:30,12,374,374,373.75,373.75,36
20141201|2014-11-11 22:00,12,374,374,373.75,373.75,31
20141201|2014-11-11 22:30,12,374,374,373.75,374,68
20141201|2014-11-11 23:00,12,374,374.25,373.75,373.75,127
20141201|2014-11-11 23:30,12,373.75,374.25,373.75,374,54
20141201|2014-11-12 00:00,12,374,374,373.75,373.75,69
20141201|2014-11-12 00:30,12,374,374,373.75,373.75,40
20141201|2014-11-12 01:00,12,373.75,374,373.25,373.75,116
20141201|2014-11-12 01:30,12,373.75,374.25,373.75,374.25,442
20141201|2014-11-12 02:00,12,374,376.25,374,376,2515
20141201|2014-11-12 02:30,12,376,376.5,374.5,375.75,1000
20141201|2014-11-12 03:00,12,375.75,376.75,375.5,376.5,637
20141201|2014-11-12 03:30,12,376.5,377,376,376.25,715
20141201|2014-11-12 04:00,12,376,377,376,376.75,478
20141201|2014-11-12 04:30,12,376.5,377,376.5,377,591
20141201|2014-11-12 05:00,12,376.75,376.75,376.5,376.5,536
20141201|2014-11-12 05:30,12,376.5,376.5,376,376.25,313
20141201|2014-11-12 06:00,12,376,377.25,375.5,377,1239
20141201|2014-11-12 06:30,12,377,377.25,375.5,375.75,1045
20141201|2014-11-12 07:00,12,375.75,376.75,375.5,376.75,1083
20141201|2014-11-12 07:30,12,376.75,377.75,376.5,377.25,1776
20141201|2014-11-12 08:30,12,377.25,382.75,377.25,382.25,39812
20141201|2014-11-12 09:00,12,382.25,385,381.75,383.5,22771
20141201|2014-11-12 09:30,12,383.75,383.75,376,376.25,35179
20141201|2014-11-12 10:00,12,376.5,380.5,375.75,380.25,13914
20141201|2014-11-12 10:30,12,380.5,380.5,378.5,378.75,8146
20141201|2014-11-12 11:00,12,379,379.25,376.75,377.5,5727
20141201|2014-11-12 11:30,12,377.5,378.25,376,376,5850
20141201|2014-11-12 12:00,12,376.25,377.5,376,376.5,4247
20141201|2014-11-12 12:30,12,376.5,378.25,376.5,377.25,6448
20141201|2014-11-12 13:00,12,377.25,378.5,376,378.25,12553
20141201|2014-11-12 19:00,13,377,379,377,378.25,1874
20141201|2014-11-12 19:30,13,378.5,379,378.5,378.5,251
20141201|2014-11-12 20:00,13,378.5,379.25,378.5,379,248
20141201|2014-11-12 20:30,13,379,379.5,379,379.25,978
20141201|2014-11-12 21:00,13,379.25,379.5,379,379,103
20141201|2014-11-12 21:30,13,378.75,378.75,378.5,378.75,122
20141201|2014-11-12 22:00,13,379,379.5,379,379.25,74
20141201|2014-11-12 22:30,13,379,379.25,378.5,378.75,48
20141201|2014-11-12 23:00,13,378.75,379.5,378.75,379.5,91
20141201|2014-11-12 23:30,13,379.25,379.5,379.25,379.5,31
20141201|2014-11-13 00:00,13,379.5,380,378.25,379.75,315
20141201|2014-11-13 00:30,13,380,380.5,378.75,379.5,10546
20141201|2014-11-13 01:00,13,379.75,381.75,379.5,381.5,12128
20141201|2014-11-13 01:30,13,381.5,381.5,380.25,380.25,149
20141201|2014-11-13 02:00,13,380.25,381.75,380.25,381.75,356
20141201|2014-11-13 02:30,13,381.75,381.75,381,381,190
20141201|2014-11-13 03:00,13,381.25,381.75,381.25,381.25,217
20141201|2014-11-13 03:30,13,381.25,381.5,380.5,380.5,248
20141201|2014-11-13 04:00,13,380.5,381,380.5,380.75,618
20141201|2014-11-13 04:30,13,380.75,381.5,380.5,381.5,190
20141201|2014-11-13 05:00,13,381.25,381.75,380.5,380.75,660
20141201|2014-11-13 05:30,13,380.75,381,380.5,380.75,201
20141201|2014-11-13 06:00,13,380.75,382.25,380.75,381.75,671
20141201|2014-11-13 06:30,13,382,382,381,381,415
20141201|2014-11-13 07:00,13,381.25,381.25,380.25,380.5,819
20141201|2014-11-13 07:30,13,380.75,380.75,380,380.25,821
20141201|2014-11-13 08:30,13,380.75,384.5,380.25,384,20515
20141201|2014-11-13 09:00,13,384,386.75,383.5,384.75,17173
20141201|2014-11-13 09:30,13,384.75,387,384.5,386.5,9551
20141201|2014-11-13 10:00,13,386.5,386.75,383,383.25,13397
20141201|2014-11-13 10:30,13,383.5,385.25,383,385,5896
20141201|2014-11-13 11:00,13,384.75,389,384.5,387.5,15646
20141201|2014-11-13 11:30,13,387.5,388.5,385.5,385.75,8112
20141201|2014-11-13 12:00,13,385.75,386.75,383.5,384.75,7454
20141201|2014-11-13 12:30,13,384.75,385,382.25,384.25,8753
20141201|2014-11-13 13:00,13,384.25,387.25,384,385.5,14541
20141201|2014-11-13 19:00,14,385.5,386.25,385,385.75,2190
20141201|2014-11-13 19:30,14,385.75,386.25,385.75,385.75,376
20141201|2014-11-13 20:00,14,385.75,386.25,385.5,386.25,399
20141201|2014-11-13 20:30,14,386,386.25,385.5,386.25,243
20141201|2014-11-13 21:00,14,386.25,386.25,385.5,386.25,386
20141201|2014-11-13 21:30,14,386.5,386.5,386,386,204
20141201|2014-11-13 22:00,14,386,386.75,386,386.75,379
20141201|2014-11-13 22:30,14,386.5,386.5,386.5,386.5,201
20141201|2014-11-13 23:00,14,386.5,386.75,386,386,73
20141201|2014-11-13 23:30,14,386,387,386,386.5,344
20141201|2014-11-14 00:00,14,386.5,387,386,386,318
20141201|2014-11-14 00:30,14,385.75,386.25,385.5,386.25,232
20141201|2014-11-14 01:00,14,386.25,386.5,385.5,386.25,387
20141201|2014-11-14 01:30,14,386.25,386.5,385.5,385.75,279
20141201|2014-11-14 02:00,14,385.5,386.5,385.5,386.5,179
20141201|2014-11-14 02:30,14,386.25,386.25,384,384.25,637
20141201|2014-11-14 03:00,14,384.25,384.5,383.25,383.5,551
20141201|2014-11-14 03:30,14,383.5,383.75,383,383.5,340
20141201|2014-11-14 04:00,14,383.5,383.75,383.25,383.25,391
20141201|2014-11-14 04:30,14,383.25,384,383.25,383.75,168
20141201|2014-11-14 05:00,14,383.75,384.5,383.5,384.25,524
20141201|2014-11-14 05:30,14,384.25,384.25,383.5,384,215
20141201|2014-11-14 06:00,14,384,384.5,383.75,384.25,233
20141201|2014-11-14 06:30,14,384,384,383.25,383.25,447
20141201|2014-11-14 07:00,14,383.5,384,383,383,1071
20141201|2014-11-14 07:30,14,383,383.5,382.5,382.5,1037
20141201|2014-11-14 08:30,14,382,384.25,380.5,383,14090
20141201|2014-11-14 09:00,14,383.25,386,383,383.25,8484
20141201|2014-11-14 09:30,14,383.25,385,381.75,383.75,7158
20141201|2014-11-14 10:00,14,383.75,385,382.75,383.75,4396
20141201|2014-11-14 10:30,14,383.75,385.5,383.25,384,5272
20141201|2014-11-14 11:00,14,384,385.5,384,384.75,3532
20141201|2014-11-14 11:30,14,384.5,384.75,382.75,383.5,5211
20141201|2014-11-14 12:00,14,383.5,385.25,382,384.25,7403
20141201|2014-11-14 12:30,14,384.25,384.75,382.5,383.25,7164
20141201|2014-11-14 13:00,14,383.25,383.25,381.25,381.75,13564
20141201|2014-11-16 19:00,17,381.5,384.25,381,382.25,2811
20141201|2014-11-16 19:30,17,382.25,383,382,382.5,452
20141201|2014-11-16 20:00,17,382.5,383,382.25,382.5,202
20141201|2014-11-16 20:30,17,382.25,382.75,381.5,381.75,180
20141201|2014-11-16 21:00,17,381.5,382,381.25,381.75,114
20141201|2014-11-16 21:30,17,381.75,381.75,381,381.25,182
20141201|2014-11-16 22:00,17,381,381.75,381,381.75,47
20141201|2014-11-16 22:30,17,381.5,381.5,381.5,381.5,5
20141201|2014-11-16 23:00,17,381.75,381.75,381.5,381.75,19
20141201|2014-11-16 23:30,17,381.75,382.75,381,382.75,423
20141201|2014-11-17 00:00,17,382.75,383.25,381.75,382.5,382
20141201|2014-11-17 00:30,17,382.25,382.25,381.75,382,37
20141201|2014-11-17 01:00,17,382.25,382.75,382.25,382.75,44
20141201|2014-11-17 01:30,17,382.75,382.75,382.5,382.75,59
20141201|2014-11-17 02:00,17,382.75,382.75,382.25,382.5,202
20141201|2014-11-17 02:30,17,382.5,383,382.5,382.75,150
20141201|2014-11-17 03:00,17,382.5,382.5,381.5,381.5,276
20141201|2014-11-17 03:30,17,381.5,381.75,381.25,381.5,150
20141201|2014-11-17 04:00,17,381.25,381.25,379.5,380.25,1641
20141201|2014-11-17 04:30,17,380.25,380.25,379.75,379.75,524
20141201|2014-11-17 05:00,17,379.75,380,379.5,379.75,284
20141201|2014-11-17 05:30,17,379.5,379.75,378,378.25,1374
20141201|2014-11-17 06:00,17,378,378.5,378,378.5,836
20141201|2014-11-17 06:30,17,378.5,378.5,378,378.25,201
20141201|2014-11-17 07:00,17,378.25,379,378,378.75,693
20141201|2014-11-17 07:30,17,378.75,379.25,378.5,379,257
20141201|2014-11-17 08:30,17,379,379.25,374.25,374.25,19110
20141201|2014-11-17 09:00,17,374.25,376.25,374.25,376,7907
20141201|2014-11-17 09:30,17,376,378,375,378,7068
20141201|2014-11-17 10:00,17,378,378.5,376.25,376.75,6614
20141201|2014-11-17 10:30,17,376.75,377.25,376.5,376.75,3652
20141201|2014-11-17 11:00,17,376.75,378.25,376.75,377,6403
20141201|2014-11-17 11:30,17,377,378,376.5,377.25,2619
20141201|2014-11-17 12:00,17,377.25,379,376.75,378.25,4881
20141201|2014-11-17 12:30,17,378.25,379,377,378,4791
20141201|2014-11-17 13:00,17,378.25,378.5,377,378,8271
20141201|2014-11-17 19:00,18,377.5,377.75,376,376.25,1602
20141201|2014-11-17 19:30,18,376.25,376.5,375.75,376.5,299
20141201|2014-11-17 20:00,18,376.75,377,376.75,377,36
20141201|2014-11-17 20:30,18,377,377,376.75,377,33
20141201|2014-11-17 21:00,18,377,377,376.75,376.75,48
20141201|2014-11-17 21:30,18,376.75,377.25,376.75,377.25,56
20141201|2014-11-17 22:00,18,377.25,377.5,377.25,377.25,28
20141201|2014-11-17 22:30,18,377.5,377.75,377.5,377.5,103
20141201|2014-11-17 23:00,18,377.5,377.75,377.5,377.75,24
20141201|2014-11-17 23:30,18,377.5,377.5,377.25,377.5,37
20141201|2014-11-18 00:00,18,377.5,377.5,376.75,376.75,187
20141201|2014-11-18 00:30,18,376.75,377.25,376.5,377,124
20141201|2014-11-18 01:00,18,377.25,378,377.25,378,98
20141201|2014-11-18 01:30,18,377.75,378,377.25,377.25,326
20141201|2014-11-18 02:00,18,377.25,377.75,376.25,377,344
20141201|2014-11-18 02:30,18,377,377.25,376.75,377,77
20141201|2014-11-18 03:00,18,376.75,376.75,375.75,376,428
20141201|2014-11-18 03:30,18,376,376.5,375.5,376,489
20141201|2014-11-18 04:00,18,376.25,377,376,377,322
20141201|2014-11-18 04:30,18,377,377,376.5,376.5,227
20141201|2014-11-18 05:00,18,376.5,378.75,376.5,377.75,465
20141201|2014-11-18 05:30,18,377.75,377.75,376,376,548
20141201|2014-11-18 06:00,18,376,376.75,375.75,376.25,481
20141201|2014-11-18 06:30,18,376.5,377.75,376.5,377.5,394
20141201|2014-11-18 07:00,18,377.75,378,376.75,376.75,437
20141201|2014-11-18 07:30,18,376.75,377,375.75,375.75,444
20141201|2014-11-18 08:30,18,376,376.25,374,374.75,9745
20141201|2014-11-18 09:00,18,375,376,374,374.5,4571
20141201|2014-11-18 09:30,18,374.5,375.5,374,375,4025
20141201|2014-11-18 10:00,18,375.25,376,374.5,375.25,4890
20141201|2014-11-18 10:30,18,375.25,375.5,373,373,6597
20141201|2014-11-18 11:00,18,373,373.25,371.25,373,9170
20141201|2014-11-18 11:30,18,373,373.5,372,372.25,2489
20141201|2014-11-18 12:00,18,372.5,372.75,372,372.25,3746
20141201|2014-11-18 12:30,18,372.25,373.5,371.75,373,5174
20141201|2014-11-18 13:00,18,373,373.25,371.75,372,8900
20141201|2014-11-18 19:00,19,371.75,372,370,370.25,2328
20141201|2014-11-18 19:30,19,370,370.25,369.25,369.5,1054
20141201|2014-11-18 20:00,19,369.75,369.75,369,369.25,584
20141201|2014-11-18 20:30,19,369.25,369.75,369.25,369.5,830
20141201|2014-11-18 21:00,19,369.5,370,368.75,369.25,7905
20141201|2014-11-18 21:30,19,369.25,370.75,369.25,369.5,1476
20141201|2014-11-18 22:00,19,369.5,369.75,369.25,369.5,31
20141201|2014-11-18 22:30,19,369.25,370,369.25,369.25,1675
20141201|2014-11-18 23:00,19,369.25,370.75,369.25,370,2380
20141201|2014-11-18 23:30,19,370,370,369.75,370,40
20141201|2014-11-19 00:00,19,370,370,369.75,369.75,176
20141201|2014-11-19 00:30,19,370,370,369.75,369.75,82
20141201|2014-11-19 01:00,19,369.75,370,369.25,369.5,247
20141201|2014-11-19 01:30,19,369.5,369.75,369.25,369.25,139
20141201|2014-11-19 02:00,19,369.25,369.25,368.5,368.75,499
20141201|2014-11-19 02:30,19,368.5,368.75,368.5,368.5,297
20141201|2014-11-19 03:00,19,368.5,368.75,368.25,368.5,124
20141201|2014-11-19 03:30,19,368.75,369.25,368.5,369.25,167
20141201|2014-11-19 04:00,19,369.25,369.5,368.75,368.75,269
20141201|2014-11-19 04:30,19,368.75,369,368.5,368.75,113
20141201|2014-11-19 05:00,19,368.75,369,368.5,368.5,355
20141201|2014-11-19 05:30,19,368.5,368.75,368.25,368.75,339
20141201|2014-11-19 06:00,19,368.75,370,368.75,369.75,536
20141201|2014-11-19 06:30,19,369.5,370,369.5,370,308
20141201|2014-11-19 07:00,19,370,370.25,369.5,369.5,884
20141201|2014-11-19 07:30,19,369.75,369.75,369,369.25,593
20141201|2014-11-19 08:30,19,369,369.5,366,366.5,13907
20141201|2014-11-19 09:00,19,366.5,367.5,366.25,367.25,4157
20141201|2014-11-19 09:30,19,367.25,367.25,365.25,365.75,8538
20141201|2014-11-19 10:00,19,365.75,366,364.5,364.75,8108
20141201|2014-11-19 10:30,19,365,365.25,364.25,364.5,3674
20141201|2014-11-19 11:00,19,364.75,365,363.25,363.75,6843
20141201|2014-11-19 11:30,19,364,364.25,363.5,364,5061
20141201|2014-11-19 12:00,19,364.25,364.75,363,363,5522
20141201|2014-11-19 12:30,19,363,363.75,362.75,363.5,6900
20141201|2014-11-19 13:00,19,363.75,363.75,362.75,363,8444
20141201|2014-11-19 19:00,20,363,364,362.5,363.75,1634
20141201|2014-11-19 19:30,20,363.75,364.25,363.5,364.25,206
20141201|2014-11-19 20:00,20,364,364.25,363.5,363.75,4083
20141201|2014-11-19 20:30,20,363.75,364,363,363.5,2102
20141201|2014-11-19 21:00,20,363.5,364.5,363.25,364,1775
20141201|2014-11-19 21:30,20,364,364,363.5,363.75,3415
20141201|2014-11-19 22:00,20,364,364.25,363.75,364.25,205
20141201|2014-11-19 22:30,20,364.25,364.5,364,364.25,114
20141201|2014-11-19 23:00,20,364.25,364.75,364.25,364.25,719
20141201|2014-11-19 23:30,20,364.25,364.5,364,364.5,4103
20141201|2014-11-20 00:00,20,364.5,364.5,363.75,364,666
20141201|2014-11-20 00:30,20,364,364.25,364,364,110
20141201|2014-11-20 01:00,20,363.75,364,363.25,363.25,430
20141201|2014-11-20 01:30,20,363.5,363.5,363.25,363.25,94
20141201|2014-11-20 02:00,20,363.25,363.5,363,363,233
20141201|2014-11-20 02:30,20,363.25,363.25,363,363,180
20141201|2014-11-20 03:00,20,363,363.25,362.75,363,453
20141201|2014-11-20 03:30,20,363.25,363.5,362.75,363.5,162
20141201|2014-11-20 04:00,20,363.5,364.25,363.5,364.25,445
20141201|2014-11-20 04:30,20,364,364.5,364,364.5,55
20141201|2014-11-20 05:00,20,364.5,364.5,363.75,363.75,318
20141201|2014-11-20 05:30,20,363.75,364.25,363.75,364,144
20141201|2014-11-20 06:00,20,363.75,364.5,363.75,364.5,168
20141201|2014-11-20 06:30,20,364.5,365,364.25,365,629
20141201|2014-11-20 07:00,20,364.75,365.5,364.5,364.75,809
20141201|2014-11-20 07:30,20,364.75,365.5,364.5,365.5,1039
20141201|2014-11-20 08:30,20,365,367.75,364.5,367.25,12727
20141201|2014-11-20 09:00,20,367.25,369,366.5,368.75,8150
20141201|2014-11-20 09:30,20,368.5,370,368.5,369.75,9804
20141201|2014-11-20 10:00,20,370,370.75,369.25,369.5,4550
20141201|2014-11-20 10:30,20,369.75,370.25,368.75,369.75,2142
20141201|2014-11-20 11:00,20,370,371.25,369.75,370.5,4742
20141201|2014-11-20 11:30,20,370.75,373.5,370.25,373.5,5437
20141201|2014-11-20 12:00,20,373.5,374.75,372.5,373.25,8159
20141201|2014-11-20 12:30,20,373,374.25,372.25,372.5,3486
20141201|2014-11-20 13:00,20,372.5,374.25,372.25,373,8790
20141201|2014-11-20 19:00,21,372.75,373,371.25,371.25,1718
20141201|2014-11-20 19:30,21,371.25,371.5,371.25,371.25,178
20141201|2014-11-20 20:00,21,371.25,371.5,371.25,371.5,148
20141201|2014-11-20 20:30,21,371.25,372.25,371.25,372.25,2031
20141201|2014-11-20 21:00,21,372.25,372.75,372,372.5,1752
20141201|2014-11-20 21:30,21,372.5,372.5,372,372.25,1416
20141201|2014-11-20 22:00,21,372,372.25,371.75,372,89
20141201|2014-11-20 22:30,21,372,372,371.75,372,24
20141201|2014-11-20 23:00,21,372,372,371.5,371.75,132
20141201|2014-11-20 23:30,21,371.75,372,371,372,1694
20141201|2014-11-21 00:00,21,371.75,372.25,371.5,372,1461
20141201|2014-11-21 00:30,21,372,372,371.5,371.5,272
20141201|2014-11-21 01:00,21,371.5,371.5,371.25,371.25,150
20141201|2014-11-21 01:30,21,371.25,371.5,371.25,371.25,112
20141201|2014-11-21 02:00,21,371.25,371.75,371.25,371.75,64
20141201|2014-11-21 02:30,21,371.75,371.75,371.5,371.5,46
20141201|2014-11-21 03:00,21,371.5,372.25,371.25,371.75,560
20141201|2014-11-21 03:30,21,372,372.25,371.75,371.75,171
20141201|2014-11-21 04:00,21,371.5,371.5,371.25,371.5,109
20141201|2014-11-21 04:30,21,371.75,372.25,371.75,372.25,159
20141201|2014-11-21 05:00,21,372.25,372.25,371.5,371.75,126
20141201|2014-11-21 05:30,21,371.5,371.75,371,371.25,549
20141201|2014-11-21 06:00,21,371.25,371.5,371.25,371.5,169
20141201|2014-11-21 06:30,21,371.5,371.5,371,371.5,582
20141201|2014-11-21 07:00,21,371.25,372.5,371.25,372.25,1201
20141201|2014-11-21 07:30,21,372.25,372.25,371.75,371.75,395
20141201|2014-11-21 08:30,21,372.25,378.75,371.75,377,19125
20141201|2014-11-21 09:00,21,377,381,376.75,380.75,9681
20141201|2014-11-21 09:30,21,381,381.5,378.75,379.5,12665
20141201|2014-11-21 10:00,21,379.75,380,377.75,379.5,6266
20141201|2014-11-21 10:30,21,379.5,379.75,375.25,375.75,5971
20141201|2014-11-21 11:00,21,375.75,376.75,374.75,376,5997
20141201|2014-11-21 11:30,21,376,376.25,372.75,375.75,7751
20141201|2014-11-21 12:00,21,375.75,377.25,375.25,375.75,5579
20141201|2014-11-21 12:30,21,376,377.75,375.25,377.25,4298
20141201|2014-11-21 13:00,21,377,378,369.75,370.5,40186
20141201|2014-11-23 19:00,24,372.25,372.75,370.75,372.5,3098
20141201|2014-11-23 19:30,24,372.5,372.75,371.25,372,191
20141201|2014-11-23 20:00,24,372,372.25,371.75,371.75,534
20141201|2014-11-23 20:30,24,371.75,371.75,371.25,371.5,196
20141201|2014-11-23 21:00,24,371.5,371.5,371,371.25,143
20141201|2014-11-23 21:30,24,371.25,371.5,371.25,371.25,44
20141201|2014-11-23 22:00,24,371,371.25,371,371.25,9
20141201|2014-11-23 22:30,24,371.25,371.5,371.25,371.25,65
20141201|2014-11-23 23:00,24,371.5,371.75,371.5,371.75,9
20141201|2014-11-23 23:30,24,371.5,371.75,371.5,371.5,132
20141201|2014-11-24 00:00,24,371.5,371.5,371.25,371.25,56
20141201|2014-11-24 00:30,24,371.25,371.5,370.75,370.75,337
20141201|2014-11-24 01:00,24,370.75,371,370.75,370.75,208
20141201|2014-11-24 01:30,24,370.75,371,370.75,371,38
20141201|2014-11-24 02:00,24,370.75,370.75,370.5,370.5,181
20141201|2014-11-24 02:30,24,370.75,371,370.5,370.5,230
20141201|2014-11-24 03:00,24,370.5,370.75,370.5,370.75,341
20141201|2014-11-24 03:30,24,371,371,370.25,370.25,537
20141201|2014-11-24 04:00,24,370.5,370.75,370.5,370.75,78
20141201|2014-11-24 04:30,24,370.75,371,370.75,371,75
20141201|2014-11-24 05:00,24,371,371,370.5,371,289
20141201|2014-11-24 05:30,24,371,371,370.25,370.75,153
20141201|2014-11-24 06:00,24,371,371,370.25,370.25,395
20141201|2014-11-24 06:30,24,370.5,370.5,370.25,370.5,240
20141201|2014-11-24 07:00,24,370.5,371,369.5,369.5,692
20141201|2014-11-24 07:30,24,369.75,370,369.5,370,460
20141201|2014-11-24 08:30,24,369.5,372.25,369,370.75,8425
20141201|2014-11-24 09:00,24,370.75,370.75,369.25,369.5,2368
20141201|2014-11-24 09:30,24,369.5,370.25,368.25,369.75,4329
20141201|2014-11-24 10:00,24,369.5,370,368.25,369.25,3423
20141201|2014-11-24 10:30,24,369.5,370,369,369.5,1782
20141201|2014-11-24 11:00,24,369.75,370,369.25,369.25,1048
20141201|2014-11-24 11:30,24,369.25,369.5,368.75,369.25,2867
20141201|2014-11-24 12:00,24,369.25,369.5,366.75,366.75,6370
20141201|2014-11-24 12:30,24,366.75,367,365.5,366.5,5107
20141201|2014-11-24 13:00,24,366.25,368.25,365.75,367.5,5919
20141201|2014-11-24 19:00,25,367.5,368.75,367,367.5,817
20141201|2014-11-24 19:30,25,367.5,367.75,367.25,367.25,97
20141201|2014-11-24 20:00,25,367.5,367.75,367.25,367.25,9
20141201|2014-11-24 20:30,25,367.5,367.5,367.25,367.25,12
20141201|2014-11-24 21:00,25,367.25,367.75,367.25,367.5,72
20141201|2014-11-24 21:30,25,367.25,367.25,366.5,367,168
20141201|2014-11-24 22:00,25,367,367.25,366.75,366.75,46
20141201|2014-11-24 22:30,25,367,367,366.75,366.75,18
20141201|2014-11-24 23:00,25,366.75,367,366.75,367,21
20141201|2014-11-24 23:30,25,366.75,366.75,366.25,366.75,139
20141201|2014-11-25 00:00,25,366.5,366.75,366.5,366.75,27
20141201|2014-11-25 00:30,25,366.75,367,366.75,367,19
20141201|2014-11-25 01:00,25,367.25,367.5,367,367.25,58
20141201|2014-11-25 01:30,25,367,367.5,367,367,67
20141201|2014-11-25 02:00,25,367,367.5,366.75,366.75,106
20141201|2014-11-25 02:30,25,366.75,367,366.5,366.75,79
20141201|2014-11-25 03:00,25,366.5,367,366.5,366.5,125
20141201|2014-11-25 03:30,25,366.5,367,366.5,366.5,160
20141201|2014-11-25 04:00,25,366.75,367,366.75,367,47
20141201|2014-11-25 04:30,25,367,367.25,367,367,50
20141201|2014-11-25 05:00,25,367.25,367.25,367,367,229
20141201|2014-11-25 05:30,25,367,367.5,367,367.5,55
20141201|2014-11-25 06:00,25,367.5,368.25,367.25,368,798
20141201|2014-11-25 06:30,25,367.75,368.5,367.75,368.25,290
20141201|2014-11-25 07:00,25,368.5,370,368.25,369.75,461
20141201|2014-11-25 07:30,25,369.5,370,369.5,369.5,403
20141201|2014-11-25 08:30,25,370,370.5,368.25,369,4419
20141201|2014-11-25 09:00,25,369.25,373.75,369,373.5,5332
20141201|2014-11-25 09:30,25,373.25,374.75,372,372,4328
20141201|2014-11-25 10:00,25,372.25,373,371.75,372.25,2138
20141201|2014-11-25 10:30,25,372.5,373.25,371.75,372.25,1721
20141201|2014-11-25 11:00,25,372.25,373,371.5,373,1867
20141201|2014-11-25 11:30,25,372.75,373,371,371.5,1957
20141201|2014-11-25 12:00,25,371.5,373.25,371.25,373,2253
20141201|2014-11-25 12:30,25,373,373.5,372,372.5,2240
20141201|2014-11-25 13:00,25,372.25,375.25,371.75,375.25,6016
20141201|2014-11-25 19:00,26,374,374.75,373.75,374.25,822
20141201|2014-11-25 19:30,26,374.75,375.5,374.75,375.25,238
20141201|2014-11-25 20:00,26,375.5,375.75,374.75,374.75,296
20141201|2014-11-25 20:30,26,374.75,375.5,374.5,375.25,138
20141201|2014-11-25 21:00,26,375.5,375.75,375.5,375.5,15
20141201|2014-11-25 21:30,26,375.5,375.5,375,375.25,27
20141201|2014-11-25 22:00,26,375.25,375.5,374.75,375,29
20141201|2014-11-25 22:30,26,375,375,374.75,374.75,7
20141201|2014-11-25 23:00,26,375,375.25,374.75,374.75,44
20141201|2014-11-25 23:30,26,375.25,375.25,374.5,374.5,51
20141201|2014-11-26 00:00,26,374.5,375.5,374.5,374.75,112
20141201|2014-11-26 00:30,26,374.75,375.25,374.25,374.25,275
20141201|2014-11-26 01:00,26,374.5,374.75,374.25,374.25,119
20141201|2014-11-26 01:30,26,374.25,375,374.25,374.75,205
20141201|2014-11-26 02:00,26,374.75,375,374.5,374.5,97
20141201|2014-11-26 02:30,26,374.75,375,374.5,374.75,126
20141201|2014-11-26 03:00,26,374.75,375,374.5,374.75,104
20141201|2014-11-26 03:30,26,375,375.25,374.5,374.75,198
20141201|2014-11-26 04:00,26,375,377,375,376.5,519
20141201|2014-11-26 04:30,26,376.5,378,376.5,377.75,495
20141201|2014-11-26 05:00,26,377.75,378.25,377,377.25,310
20141201|2014-11-26 05:30,26,377,377.25,377,377.25,215
20141201|2014-11-26 06:00,26,377,377.75,376.75,376.75,164
20141201|2014-11-26 06:30,26,376.75,377.25,376.5,376.75,197
20141201|2014-11-26 07:00,26,377,377,376.5,376.75,227
20141201|2014-11-26 07:30,26,376.5,376.75,376,376.25,382
20141201|2014-11-26 08:30,26,376.25,378.75,376,376.5,5287
20141201|2014-11-26 09:00,26,376.75,376.75,375.5,375.5,2072
20141201|2014-11-26 09:30,26,375.75,377.5,375.5,377,2513
20141201|2014-11-26 10:00,26,377,377.5,376.25,376.5,3389
20141201|2014-11-26 10:30,26,376.5,377.25,376.25,377,2327
20141201|2014-11-26 11:00,26,377.25,377.75,376.75,376.75,2568
20141201|2014-11-26 11:30,26,376.75,377.5,376.5,376.5,1533
20141201|2014-11-26 12:00,26,376.5,378,376.5,377.25,1156
20141201|2014-11-26 12:30,26,377.25,378.5,377.25,378.5,2319
20141201|2014-11-26 13:00,26,378.5,378.75,377,378.25,4175
20141201|2014-11-28 08:30,28,377,378,374,377.75,2443
20141201|2014-11-28 09:00,28,377.5,380.25,377,379.25,1209
20141201|2014-11-28 09:30,28,379.25,379.75,377.5,377.75,757
20141201|2014-11-28 10:00,28,377.75,378.5,376.75,376.75,1002
20141201|2014-11-28 10:30,28,377,377,374.25,375.25,1105
20141201|2014-11-28 11:00,28,375.25,375.25,370.25,371,1670
20141201|2014-11-28 11:30,28,371,377,370.5,376,1774
20141201|2014-11-30 19:00,1,374,374,370.25,371.75,281
20141201|2014-11-30 19:30,1,372.25,372.25,371,371,39
20141201|2014-11-30 20:00,1,371,371,371,371,5
20141201|2014-11-30 20:30,1,370.75,371.25,370.5,370.75,65
20141201|2014-11-30 21:00,1,370.75,371,370.5,371,5
20141201|2014-11-30 21:30,1,371.25,371.25,370.75,370.75,13
20141201|2014-11-30 22:00,1,371.25,371.25,370.5,370.5,11
20141201|2014-11-30 23:00,1,371,371,370.75,370.75,2
20141201|2014-11-30 23:30,1,371,371,371,371,1
20141201|2014-12-01 00:30,1,371,371,371,371,1
20141201|2014-12-01 01:00,1,370.5,371.5,370.25,371.25,122
20141201|2014-12-01 01:30,1,371,371.25,370.75,370.75,14
20141201|2014-12-01 02:00,1,371.25,371.5,371,371.25,82
20141201|2014-12-01 02:30,1,371.25,371.25,370.75,370.75,35
20141201|2014-12-01 03:00,1,371.25,371.5,371.25,371.5,2
20141201|2014-12-01 03:30,1,371,371,371,371,32
20141201|2014-12-01 04:00,1,371.25,371.25,371,371,8
20141201|2014-12-01 04:30,1,371,371,371,371,1
20141201|2014-12-01 05:00,1,370.5,372,370.5,371.75,30
20141201|2014-12-01 05:30,1,372,374,372,374,26
20141201|2014-12-01 06:00,1,374,374.25,373.25,373.25,91
20141201|2014-12-01 06:30,1,373.25,374,373.25,374,25
20141201|2014-12-01 07:00,1,374,374,373,373.25,16
20141201|2014-12-01 07:30,1,372.5,372.75,372,372.75,42
20141201|2014-12-01 08:30,1,372.25,375.75,371.25,372,1047
20141201|2014-12-01 09:00,1,372,372.75,371,371.75,337
20141201|2014-12-01 09:30,1,371.75,371.75,370.25,371,354
20141201|2014-12-01 10:00,1,370.75,371.25,370.25,371,263
20141201|2014-12-01 10:30,1,371,372.75,370.5,372.75,256
20141201|2014-12-01 11:00,1,372.75,377.5,372.75,377.25,499
20141201|2014-12-01 11:30,1,377.75,377.75,373.75,373.75,336
20141201|2014-12-01 12:00,1,374,375.25,373.75,375.25,136
20141201|2014-12-01 12:30,1,375.25,375.5,373.75,374.25,319
20141201|2014-12-01 13:00,1,374.25,376.5,374,376,415
20141201|2014-12-01 19:00,2,375.25,375.5,374.75,374.75,83
20141201|2014-12-01 19:30,2,374.75,374.75,374.5,374.5,5
20141201|2014-12-01 20:00,2,374.75,374.75,374.5,374.5,20
20141201|2014-12-01 21:00,2,374.5,374.5,374.5,374.5,12
20141201|2014-12-01 21:30,2,374.75,374.75,374.5,374.5,3
20141201|2014-12-01 22:00,2,375,375,375,375,1
20141201|2014-12-01 22:30,2,374.75,374.75,374.75,374.75,2
20141201|2014-12-01 23:00,2,374.75,374.75,374.75,374.75,5
20141201|2014-12-01 23:30,2,374.5,374.5,374.5,374.5,7
20141201|2014-12-02 00:00,2,374.25,374.5,374.25,374.25,61
20141201|2014-12-02 00:30,2,374,374,374,374,10
20141201|2014-12-02 01:00,2,374.25,374.25,374.25,374.25,3
20141201|2014-12-02 01:30,2,373.5,374,373.5,374,11
20141201|2014-12-02 02:00,2,374.25,374.25,374.25,374.25,1
20141201|2014-12-02 02:30,2,374.5,374.5,374.25,374.5,6
20141201|2014-12-02 03:00,2,375,375,374.75,375,3
20141201|2014-12-02 03:30,2,374.5,375.5,374.5,375.5,11
20141201|2014-12-02 04:00,2,375.75,376.25,375,375.75,111
20141201|2014-12-02 04:30,2,375.75,375.75,375.5,375.5,46
20141201|2014-12-02 05:00,2,375.5,375.5,374.5,374.5,9
20141201|2014-12-02 05:30,2,375,375.5,374.5,375.5,21
20141201|2014-12-02 06:00,2,375.25,375.5,375.25,375.25,8
20141201|2014-12-02 06:30,2,375.75,376,375.5,375.5,31
20141201|2014-12-02 07:00,2,376.25,376.5,374,374,26
20141201|2014-12-02 07:30,2,373.75,374.25,373.5,373.5,47
20141201|2014-12-02 08:30,2,375,376.75,370,371,1111
20141201|2014-12-02 09:00,2,370.5,371.25,369,370.5,416
20141201|2014-12-02 09:30,2,370.25,372.25,369,372,360
20141201|2014-12-02 10:00,2,372,374.5,371.5,372,181
20141201|2014-12-02 10:30,2,372.25,372.5,369.75,370,483
20141201|2014-12-02 11:00,2,370,371.25,369.5,370.25,188
20141201|2014-12-02 11:30,2,370.25,370.25,367.75,369.5,423
20141201|2014-12-02 12:00,2,369,370.25,368.75,369.75,163
20141201|2014-12-02 12:30,2,369,369.75,368.25,369,287
20141201|2014-12-02 13:00,2,368.5,369,367.5,367.75,259
20141201|2014-12-02 19:00,3,367.5,368.5,366.5,366.5,118
20141201|2014-12-02 19:30,3,366.5,367.25,366.25,367.25,24
20141201|2014-12-02 20:00,3,367,367.25,367,367,44
20141201|2014-12-02 20:30,3,367,367,367,367,14
20141201|2014-12-02 21:00,3,367,367,367,367,7
20141201|2014-12-02 21:30,3,367,367,367,367,14
20141201|2014-12-02 23:00,3,366.75,366.75,366.75,366.75,20
20141201|2014-12-03 00:30,3,367,367,367,367,5
20141201|2014-12-03 01:00,3,367,367.5,367,367.5,16
20141201|2014-12-03 01:30,3,367.25,367.75,367.25,367.75,18
20141201|2014-12-03 02:30,3,367,367,367,367,2
20141201|2014-12-03 03:00,3,367.25,367.25,367.25,367.25,1
20141201|2014-12-03 04:00,3,367,367,366.25,366.25,3
20141201|2014-12-03 04:30,3,366,366.25,366,366,125
20141201|2014-12-03 05:00,3,366,366,365.5,365.5,321
20141201|2014-12-03 05:30,3,365.5,365.5,365.25,365.25,12
20141201|2014-12-03 06:00,3,365.25,365.5,365.25,365.25,47
20141201|2014-12-03 06:30,3,365.5,365.5,365,365,54
20141201|2014-12-03 07:00,3,365,365.75,365,365,620
20141201|2014-12-03 07:30,3,365,365.5,365,365,14
20141201|2014-12-03 08:30,3,366,366,364.25,364.75,562
20141201|2014-12-03 09:00,3,364.75,366.75,364.5,366.25,189
20141201|2014-12-03 09:30,3,366,366.75,365.75,366.5,220
20141201|2014-12-03 10:00,3,366.5,367.25,366,367,118
20141201|2014-12-03 10:30,3,367,367.25,366,366.5,102
20141201|2014-12-03 11:00,3,366.75,367,366,366.25,144
20141201|2014-12-03 11:30,3,366.5,366.5,365.25,365.75,120
20141201|2014-12-03 12:00,3,365.5,366.25,365.5,365.75,46
20141201|2014-12-03 12:30,3,366.5,367.25,366.25,367,44
20141201|2014-12-03 13:00,3,367,369.5,366.75,369,588
20141201|2014-12-03 19:00,4,368.5,370,368.25,369,63
20141201|2014-12-03 19:30,4,368,368,367.75,367.75,29
20141201|2014-12-03 23:30,4,368,368,368,368,2
20141201|2014-12-04 00:00,4,368.5,368.5,368,368,2
20141201|2014-12-04 01:00,4,368.75,368.75,368.75,368.75,5
20141201|2014-12-04 01:30,4,368.75,368.75,368.75,368.75,4
20141201|2014-12-04 02:00,4,368.75,368.75,368.75,368.75,1
20141201|2014-12-04 06:30,4,369.25,369.25,369,369,12
20141201|2014-12-04 07:00,4,369,369.5,369,369.25,22
20141201|2014-12-04 07:30,4,368,371.5,368,371.25,42
20141201|2014-12-04 08:30,4,371.5,371.75,369.25,371.5,520
20141201|2014-12-04 09:00,4,371.5,371.5,370.5,370.75,142
20141201|2014-12-04 09:30,4,370.75,376,370.75,376,361
20141201|2014-12-04 10:00,4,376.25,376.75,374,374.25,210
20141201|2014-12-04 10:30,4,374,375.5,374,374.25,124
20141201|2014-12-04 11:00,4,374,374.25,373.25,373.25,68
20141201|2014-12-04 11:30,4,373.25,373.5,373,373.25,57
20141201|2014-12-04 12:00,4,374,375.25,374,375.25,32
20141201|2014-12-04 12:30,4,375.25,376.5,375.25,375.75,231
20141201|2014-12-04 13:00,4,375.75,376.25,375.5,375.5,304
20141201|2014-12-04 19:00,5,375.25,375.25,374.5,374.5,10
20141201|2014-12-04 23:00,5,374,374,374,374,4
20141201|2014-12-04 23:30,5,374.25,374.25,374.25,374.25,1
20141201|2014-12-05 00:00,5,374.25,374.5,374.25,374.25,5
20141201|2014-12-05 00:30,5,374.25,374.5,374.25,374.5,6
20141201|2014-12-05 01:00,5,373.75,373.75,373.5,373.5,5
20141201|2014-12-05 02:30,5,372.75,372.75,372.75,372.75,13
20141201|2014-12-05 05:00,5,373,373,373,373,11
20141201|2014-12-05 05:30,5,373.5,373.5,373.5,373.5,9
20141201|2014-12-05 06:00,5,373.5,373.5,373.5,373.5,1
20141201|2014-12-05 06:30,5,372.75,372.75,372.25,372.25,7
20141201|2014-12-05 07:00,5,372.75,373,372.25,372.25,54
20141201|2014-12-05 07:30,5,372.5,372.5,372.5,372.5,2
20141201|2014-12-05 08:30,5,373.5,377,373.5,376.75,169
20141201|2014-12-05 09:00,5,377.25,379,377.25,377.75,227
20141201|2014-12-05 09:30,5,377.75,379.75,377.5,378.75,133
20141201|2014-12-05 10:00,5,379.5,379.75,378.75,379.25,81
20141201|2014-12-05 10:30,5,379.25,380.75,379,380.75,122
20141201|2014-12-05 11:00,5,380.5,381,380,380,150
20141201|2014-12-05 11:30,5,379.75,379.75,378.5,379,54
20141201|2014-12-05 12:00,5,380,380.5,379.5,380.5,16
20141201|2014-12-05 12:30,5,380.5,382,380,381.75,126
20141201|2014-12-05 13:00,5,381.5,382.5,380.25,382.5,280
20141201|2014-12-07 19:00,8,380.5,382,380.5,382,13
20141201|2014-12-07 19:30,8,381.5,381.5,381.5,381.5,2
20141201|2014-12-07 21:30,8,381.5,381.5,381.5,381.5,1
20141201|2014-12-07 22:30,8,381.25,381.25,381,381,5
20141201|2014-12-08 00:00,8,382.25,382.25,381.5,381.5,10
20141201|2014-12-08 01:00,8,381.75,381.75,381.75,381.75,5
20141201|2014-12-08 02:00,8,382,382.25,381.75,381.75,7
20141201|2014-12-08 02:30,8,382,382,382,382,4
20141201|2014-12-08 03:00,8,381.75,381.75,381.75,381.75,5
20141201|2014-12-08 04:30,8,381,381.25,380.75,381.25,18
20141201|2014-12-08 06:30,8,382.75,383,382.75,382.75,36
20141201|2014-12-08 07:00,8,382.75,382.75,382.5,382.5,25
20141201|2014-12-08 07:30,8,383,383.25,383,383.25,15
20141201|2014-12-08 08:30,8,383,385.75,382.75,385,340
20141201|2014-12-08 09:00,8,385,385.25,384.25,385,198
20141201|2014-12-08 09:30,8,385.25,386.25,384.75,386,371
20141201|2014-12-08 10:00,8,385.5,386,385,385,107
20141201|2014-12-08 10:30,8,385,385.25,382.5,382.5,120
20141201|2014-12-08 11:00,8,382.5,382.75,380,381.5,348
20141201|2014-12-08 11:30,8,381,381,377.5,377.5,311
20141201|2014-12-08 12:00,8,377.25,377.75,376.5,377.75,89
20141201|2014-12-08 12:30,8,378.25,379.75,377.25,379,152
20141201|2014-12-08 13:00,8,378.5,379.25,377,377,757
20141201|2014-12-08 19:00,9,377.25,377.25,374.75,374.75,79
20141201|2014-12-08 19:30,9,375.5,375.5,375.5,375.5,8
20141201|2014-12-08 20:00,9,376,376,376,376,3
20141201|2014-12-08 20:30,9,375.75,376,375.75,376,5
20141201|2014-12-08 23:30,9,375.5,375.5,375.5,375.5,20
20141201|2014-12-09 01:30,9,375.25,375.25,375.25,375.25,3
20141201|2014-12-09 02:30,9,375.25,375.25,375,375,31
20141201|2014-12-09 03:00,9,375,375.25,375,375,60
20141201|2014-12-09 05:00,9,375.25,375.25,375.25,375.25,1
20141201|2014-12-09 05:30,9,375.25,375.5,375.25,375.5,6
20141201|2014-12-09 06:30,9,375.25,375.5,375.25,375.5,4
20141201|2014-12-09 07:00,9,375.5,375.5,375.5,375.5,29
20141201|2014-12-09 07:30,9,375.75,376,375.75,376,6
20141201|2014-12-09 08:30,9,377.5,382.25,377,380,356
20141201|2014-12-09 09:00,9,380.25,382,380.25,382,142
20141201|2014-12-09 09:30,9,382.25,383.75,381.75,383,139
20141201|2014-12-09 10:00,9,382.75,382.75,379,379.75,255
20141201|2014-12-09 10:30,9,379.75,381.5,378.5,381.5,192
20141201|2014-12-09 11:00,9,381.75,381.75,380.75,380.75,89
20141201|2014-12-09 11:30,9,381,382.25,380.75,381.5,58
20141201|2014-12-09 12:00,9,381.5,382.25,381.25,382,32
20141201|2014-12-09 12:30,9,381.75,383,381.25,381.5,99
20141201|2014-12-09 13:00,9,381.75,383.5,381,382.75,224
20141201|2014-12-09 19:00,10,382.5,382.5,382.25,382.5,24
20141201|2014-12-09 19:30,10,382.25,382.25,382.25,382.25,3
20141201|2014-12-09 21:00,10,382.5,382.5,382.5,382.5,1
20141201|2014-12-09 21:30,10,382.5,382.5,382.5,382.5,1
20141201|2014-12-09 22:00,10,382.5,382.75,382.5,382.75,3
20141201|2014-12-10 00:30,10,383,383,383,383,12
20141201|2014-12-10 01:30,10,383,383,383,383,8
20141201|2014-12-10 02:00,10,383,383,383,383,4
20141201|2014-12-10 06:00,10,383.5,383.75,383,383,4
20141201|2014-12-10 06:30,10,382.25,382.25,381.75,382.25,102
20141201|2014-12-10 07:00,10,382,382.5,382,382.5,139
20141201|2014-12-10 07:30,10,383.5,383.75,383.5,383.75,4
20141201|2014-12-10 08:30,10,383.75,383.75,379.5,382.5,315
20141201|2014-12-10 09:00,10,382,382.5,381.25,381.5,99
20141201|2014-12-10 09:30,10,381.25,384.75,380.75,384.5,148
20141201|2014-12-10 10:00,10,384.25,384.75,384,384,188
20141201|2014-12-10 10:30,10,383.5,383.5,381,381.25,284
20141201|2014-12-10 11:00,10,380,382,377.75,379.75,349
20141201|2014-12-10 11:30,10,380,381,380,380.75,70
20141201|2014-12-10 12:00,10,381.25,382.75,381,381,125
20141201|2014-12-10 12:30,10,381.25,381.5,380,380,121
20141201|2014-12-10 13:00,10,380.5,382.75,380.5,382.5,293
20141201|2014-12-10 19:00,11,382.5,384.75,382.5,384.75,245
20141201|2014-12-10 19:30,11,384.25,384.75,384.25,384.75,13
20141201|2014-12-10 20:30,11,385.25,385.25,385.25,385.25,64
20141201|2014-12-10 23:00,11,385.25,385.5,385.25,385.5,80
20141201|2014-12-10 23:30,11,385.5,386,385.5,386,40
20141201|2014-12-11 00:30,11,386,386,386,386,42
20141201|2014-12-11 01:00,11,386,386,386,386,6
20141201|2014-12-11 03:00,11,386.5,386.5,386.5,386.5,13
20141201|2014-12-11 04:30,11,385,385,385,385,1
20141201|2014-12-11 05:30,11,383.75,383.75,383.75,383.75,14
20141201|2014-12-11 06:00,11,383.75,383.75,383.75,383.75,15
20141201|2014-12-11 06:30,11,384,384,384,384,5
20141201|2014-12-11 07:00,11,384.25,384.25,383.5,383.5,22
20141201|2014-12-11 07:30,11,384.75,384.75,383,383,18
20141201|2014-12-11 08:30,11,383.25,386.25,382.5,386.25,265
20141201|2014-12-11 09:00,11,386.25,388.75,386.25,388.5,379
20141201|2014-12-11 09:30,11,388.25,390.5,387.75,388.25,360
20141201|2014-12-11 10:00,11,388.75,388.75,386,387,180
20141201|2014-12-11 10:30,11,387,387.25,386.5,386.75,126
20141201|2014-12-11 11:00,11,386.75,387,383,384.25,431
20141201|2014-12-11 11:30,11,384,387.25,383.75,386.75,198
20141201|2014-12-11 12:00,11,386.5,389,386.5,389,146
20141201|2014-12-11 12:30,11,389,389.25,387.75,388.5,193
20141201|2014-12-11 13:00,11,389.25,390.5,388.75,389,183
20141201|2014-12-11 19:00,12,389.75,389.75,388,388.25,49
20141201|2014-12-11 19:30,12,390.5,390.5,390.5,390.5,4
20141201|2014-12-11 20:00,12,390.25,390.25,390.25,390.25,2
20141201|2014-12-12 04:30,12,393,395,393,395,11
20141201|2014-12-12 05:00,12,398,398.25,398,398,24
20141201|2014-12-12 06:00,12,397,397,397,397,16
20141201|2014-12-12 06:30,12,398.5,398.5,397,397,3
20141201|2014-12-12 07:00,12,396,397,396,397,17
20141201|2014-12-12 07:30,12,397.5,397.5,396.5,396.5,16
20141201|2014-12-12 08:30,12,397.25,398.25,392.5,395,249
20141201|2014-12-12 09:00,12,395,395,392,392,122
20141201|2014-12-12 09:30,12,392.25,395,391,395,177
20141201|2014-12-12 10:00,12,395.25,397.5,395.25,397,72
20141201|2014-12-12 10:30,12,397,397.5,394.25,395.25,101
20141201|2014-12-12 11:00,12,395.5,397.5,395.5,397.5,33
20141201|2014-12-12 11:30,12,397.5,397.75,393.75,396.75,34
20150301|2014-08-10 19:30,11,376,376,375.75,375.75,2
20150301|2014-08-10 20:00,11,376.25,377.25,376.25,377.25,41
20150301|2014-08-10 20:30,11,377.5,377.5,377,377,15
20150301|2014-08-10 21:00,11,377,377,377,377,12
20150301|2014-08-10 21:30,11,376.75,376.75,376.75,376.75,16
20150301|2014-08-10 22:00,11,377,377.25,377,377.25,7
20150301|2014-08-10 22:30,11,377.5,377.5,377.5,377.5,4
20150301|2014-08-10 23:00,11,377.75,377.75,377.75,377.75,17
20150301|2014-08-10 23:30,11,377.75,377.75,377.5,377.5,18
20150301|2014-08-11 00:30,11,377.25,377.25,377,377,16
20150301|2014-08-11 01:00,11,377,377,377,377,8
20150301|2014-08-11 01:30,11,377.5,377.5,376.25,376.25,75
20150301|2014-08-11 02:00,11,376.25,376.75,376.25,376.75,8
20150301|2014-08-11 02:30,11,377.25,377.25,376.75,377,7
20150301|2014-08-11 03:00,11,377,377,376.25,376.25,28
20150301|2014-08-11 03:30,11,376.25,376.75,376.25,376.25,37
20150301|2014-08-11 04:00,11,376.5,376.75,376.5,376.75,21
20150301|2014-08-11 04:30,11,376.75,377,376.75,377,8
20150301|2014-08-11 05:00,11,377.25,377.25,377.25,377.25,1
20150301|2014-08-11 05:30,11,377.25,377.25,377,377,13
20150301|2014-08-11 06:00,11,377,377.75,377,377.5,25
20150301|2014-08-11 06:30,11,377.75,377.75,377,377.75,152
20150301|2014-08-11 07:00,11,377.75,378,376.25,376.25,66
20150301|2014-08-11 07:30,11,376.5,378,376.5,377.75,76
20150301|2014-08-11 08:30,11,377.25,379,377,378,1216
20150301|2014-08-11 09:00,11,378,380.25,377.5,380.25,994
20150301|2014-08-11 09:30,11,380.25,381.75,379,381,990
20150301|2014-08-11 10:00,11,380.75,381.5,378.25,379.75,835
20150301|2014-08-11 10:30,11,379.5,380.25,378.5,380.25,710
20150301|2014-08-11 11:00,11,380.5,381.25,379.5,380.75,483
20150301|2014-08-11 11:30,11,380.75,381,380,380.5,369
20150301|2014-08-11 12:00,11,380.75,381.5,380.25,381,751
20150301|2014-08-11 12:30,11,381,381.5,379.75,380.5,784
20150301|2014-08-11 13:00,11,380.25,381.75,380,381,791
20150301|2014-08-11 19:00,12,380,380,379,379,137
20150301|2014-08-11 19:30,12,379.25,379.5,379,379.5,5
20150301|2014-08-11 20:00,12,379.5,379.75,379.25,379.5,36
20150301|2014-08-11 20:30,12,379.25,379.5,379.25,379.5,8
20150301|2014-08-11 21:00,12,379.25,379.25,379.25,379.25,11
20150301|2014-08-11 21:30,12,379.25,379.5,379,379.5,35
20150301|2014-08-11 22:00,12,379.5,379.5,379.5,379.5,1
20150301|2014-08-11 22:30,12,379.5,379.5,379.25,379.25,13
20150301|2014-08-11 23:30,12,379.25,379.25,379.25,379.25,1
20150301|2014-08-12 00:00,12,379.5,379.5,379.5,379.5,2
20150301|2014-08-12 00:30,12,379.5,379.5,379.5,379.5,2
20150301|2014-08-12 01:30,12,379.25,379.25,379.25,379.25,2
20150301|2014-08-12 02:00,12,379.5,379.5,379,379,16
20150301|2014-08-12 03:00,12,379,379,379,379,6
20150301|2014-08-12 03:30,12,379,379.25,379,379,24
20150301|2014-08-12 04:00,12,379.25,379.5,379.25,379.5,82
20150301|2014-08-12 04:30,12,379.75,379.75,379.25,379.25,66
20150301|2014-08-12 05:00,12,379.5,379.75,379.5,379.75,7
20150301|2014-08-12 05:30,12,379.25,379.5,379.25,379.5,8
20150301|2014-08-12 06:00,12,379.75,380,379.75,379.75,36
20150301|2014-08-12 06:30,12,379.5,379.75,379.5,379.5,55
20150301|2014-08-12 07:00,12,379.5,379.75,379.25,379.25,242
20150301|2014-08-12 07:30,12,379.25,379.25,378.75,379,67
20150301|2014-08-12 08:30,12,378.75,379,375.75,376.25,1385
20150301|2014-08-12 09:00,12,376.5,376.5,374.75,375,866
20150301|2014-08-12 09:30,12,375,375.25,373.25,373.5,1475
20150301|2014-08-12 10:00,12,373.5,373.75,373,373.5,468
20150301|2014-08-12 10:30,12,373.25,375.75,373,374.75,1297
20150301|2014-08-12 11:00,12,375.25,382,370.75,379.75,3283
20150301|2014-08-12 11:30,12,379.75,380,375.75,380,1422
20150301|2014-08-12 12:00,12,380,381.75,379.75,381,586
20150301|2014-08-12 12:30,12,381,384.75,380.5,384,938
20150301|2014-08-12 13:00,12,384,385,381,381,1973
20150301|2014-08-12 19:00,13,381.75,381.75,379.25,379.25,251
20150301|2014-08-12 19:30,13,379.25,379.5,379,379.5,140
20150301|2014-08-12 20:00,13,379.75,380.75,379.75,380.25,30
20150301|2014-08-12 20:30,13,380.25,380.75,380.25,380.75,3
20150301|2014-08-12 21:00,13,380.75,381,380.75,380.75,10
20150301|2014-08-12 21:30,13,381.25,381.25,381.25,381.25,1
20150301|2014-08-12 22:00,13,381.5,381.75,381.5,381.5,14
20150301|2014-08-12 23:30,13,381.5,381.5,381.5,381.5,45
20150301|2014-08-13 00:00,13,381.75,381.75,381.75,381.75,1
20150301|2014-08-13 00:30,13,381.5,381.5,381.5,381.5,3
20150301|2014-08-13 01:00,13,381.5,381.5,381.5,381.5,20
20150301|2014-08-13 01:30,13,381.25,381.25,381,381,5
20150301|2014-08-13 02:00,13,381.25,381.25,381.25,381.25,5
20150301|2014-08-13 03:30,13,381.5,381.5,381.5,381.5,2
20150301|2014-08-13 04:00,13,381.75,382.25,381.75,382.25,16
20150301|2014-08-13 04:30,13,382.5,382.5,382.25,382.5,17
20150301|2014-08-13 05:00,13,382.5,382.5,382,382,118
20150301|2014-08-13 05:30,13,382,382,381.5,381.5,30
20150301|2014-08-13 06:00,13,382.25,382.25,382.25,382.25,4
20150301|2014-08-13 06:30,13,382.25,382.25,381.75,382,30
20150301|2014-08-13 07:00,13,382.25,384,382.25,383,187
20150301|2014-08-13 07:30,13,382.75,382.75,382.5,382.75,11
20150301|2014-08-13 08:30,13,383,384.25,380,380.5,791
20150301|2014-08-13 09:00,13,380.75,380.75,378.25,378.5,955
20150301|2014-08-13 09:30,13,378.75,380,378.5,379.5,1151
20150301|2014-08-13 10:00,13,379.75,380,378.75,379.5,499
20150301|2014-08-13 10:30,13,379.5,380.5,379.5,380.5,601
20150301|2014-08-13 11:00,13,380.75,382.5,380.75,382.5,938
20150301|2014-08-13 11:30,13,382.75,382.75,381.5,381.75,607
20150301|2014-08-13 12:00,13,381.75,383.75,381.75,383.5,908
20150301|2014-08-13 12:30,13,383.25,383.5,381.75,382,581
20150301|2014-08-13 13:00,13,381.75,384,381.75,382.75,1761
20150301|2014-08-13 19:00,14,382.5,382.5,380,380.5,202
20150301|2014-08-13 19:30,14,380.5,380.5,380.25,380.5,169
20150301|2014-08-13 20:00,14,380.25,380.25,380.25,380.25,60
20150301|2014-08-13 20:30,14,380,380.25,379.75,380.25,74
20150301|2014-08-13 21:00,14,380,381,379.75,381,61
20150301|2014-08-13 22:00,14,381,381,380.75,380.75,18
20150301|2014-08-13 22:30,14,380.75,381.25,380.75,381.25,3
20150301|2014-08-13 23:00,14,381,381,380.75,380.75,4
20150301|2014-08-14 00:00,14,380.75,380.75,380.5,380.5,5
20150301|2014-08-14 00:30,14,380.25,380.25,380.25,380.25,15
20150301|2014-08-14 01:00,14,380.25,380.25,379.75,379.75,18
20150301|2014-08-14 01:30,14,380,380,380,380,2
20150301|2014-08-14 02:00,14,380.25,380.5,380.25,380.25,20
20150301|2014-08-14 02:30,14,380.25,380.25,380.25,380.25,6
20150301|2014-08-14 03:00,14,380.75,380.75,380.5,380.5,5
20150301|2014-08-14 03:30,14,380.75,380.75,380.5,380.5,2
20150301|2014-08-14 04:00,14,380.75,380.75,380.75,380.75,6
20150301|2014-08-14 04:30,14,380.75,380.75,380.75,380.75,8
20150301|2014-08-14 05:00,14,381,381.25,381,381.25,5
20150301|2014-08-14 05:30,14,381,381.5,381,381.25,6
20150301|2014-08-14 06:00,14,381.75,382,381.75,381.75,24
20150301|2014-08-14 06:30,14,381.25,381.5,380.25,381.5,38
20150301|2014-08-14 07:00,14,381.5,382.75,381.5,382.75,81
20150301|2014-08-14 07:30,14,382.75,382.75,382.25,382.75,30
20150301|2014-08-14 08:30,14,382.75,385.5,382,385,1111
20150301|2014-08-14 09:00,14,385,387,385,387,850
20150301|2014-08-14 09:30,14,386.75,387.5,386,386.75,1666
20150301|2014-08-14 10:00,14,386.75,387.25,385,385,707
20150301|2014-08-14 10:30,14,385,385,384.5,384.5,425
20150301|2014-08-14 11:00,14,384.5,385,384.25,384.25,427
20150301|2014-08-14 11:30,14,384.5,384.75,384.25,384.5,317
20150301|2014-08-14 12:00,14,384.75,386.75,384.75,386.5,413
20150301|2014-08-14 12:30,14,386.5,387.5,386.5,386.75,1010
20150301|2014-08-14 13:00,14,387,387.5,386.25,387,1422
20150301|2014-08-14 19:00,15,385.5,386.25,384.75,385.25,135
20150301|2014-08-14 19:30,15,385.75,385.75,385.5,385.5,8
20150301|2014-08-14 20:00,15,385.5,385.5,385,385,14
20150301|2014-08-14 20:30,15,385.25,385.25,385,385,2
20150301|2014-08-14 21:00,15,385.5,386,385.5,386,10
20150301|2014-08-14 21:30,15,386,386,386,386,3
20150301|2014-08-14 22:00,15,385.75,385.75,385.75,385.75,7
20150301|2014-08-14 23:00,15,386,386.25,386,386.25,8
20150301|2014-08-15 00:30,15,386.25,386.25,386.25,386.25,2
20150301|2014-08-15 01:00,15,386.25,386.5,386.25,386.5,46
20150301|2014-08-15 01:30,15,386.25,386.25,386,386,14
20150301|2014-08-15 02:00,15,386,386,386,386,4
20150301|2014-08-15 02:30,15,385.5,385.5,385.5,385.5,1
20150301|2014-08-15 03:00,15,386.25,386.25,386.25,386.25,2
20150301|2014-08-15 03:30,15,386.5,387.5,386.5,387.5,107
20150301|2014-08-15 04:00,15,387,387,387,387,3
20150301|2014-08-15 04:30,15,387.25,387.5,387.25,387.5,15
20150301|2014-08-15 05:00,15,387.25,387.25,386.5,386.5,41
20150301|2014-08-15 05:30,15,386.5,386.5,386.5,386.5,3
20150301|2014-08-15 06:00,15,386.25,387,386.25,386.75,30
20150301|2014-08-15 06:30,15,386.5,388.75,386.25,388.75,256
20150301|2014-08-15 07:00,15,388.75,390,388.75,389.25,379
20150301|2014-08-15 07:30,15,389.75,391.5,389.5,391.25,810
20150301|2014-08-15 08:30,15,391,391.75,389.5,390.25,1717
20150301|2014-08-15 09:00,15,390.5,392.5,389.75,390.5,1738
20150301|2014-08-15 09:30,15,390.75,392.75,389.75,392.5,1721
20150301|2014-08-15 10:00,15,392.75,392.75,389.5,389.75,1061
20150301|2014-08-15 10:30,15,389.75,391.5,389.25,390.75,817
20150301|2014-08-15 11:00,15,391,391,390.25,390.5,601
20150301|2014-08-15 11:30,15,390.75,390.75,388.75,388.75,474
20150301|2014-08-15 12:00,15,388.75,390.25,388.5,390,704
20150301|2014-08-15 12:30,15,390.25,391,389.25,390.75,1043
20150301|2014-08-15 13:00,15,390.5,391.25,389.25,390,1162
20150301|2014-08-17 19:00,18,391.75,391.75,390,390,69
20150301|2014-08-17 19:30,18,389.75,390,389.5,390,15
20150301|2014-08-17 20:00,18,389.75,390.25,389.75,390,25
20150301|2014-08-17 20:30,18,389.5,389.5,389.5,389.5,1
20150301|2014-08-17 21:00,18,389.5,390,389.5,389.75,7
20150301|2014-08-17 21:30,18,390,390,389.75,390,11
20150301|2014-08-17 22:00,18,390.25,390.5,390.25,390.5,8
20150301|2014-08-17 22:30,18,390.75,391,390.75,391,9
20150301|2014-08-17 23:00,18,391,391,391,391,5
20150301|2014-08-17 23:30,18,391.25,391.25,391,391,10
20150301|2014-08-18 00:00,18,391.25,391.25,391,391,8
20150301|2014-08-18 00:30,18,391.25,391.75,391.25,391.75,4
20150301|2014-08-18 01:00,18,391.75,391.75,391.5,391.5,2
20150301|2014-08-18 01:30,18,391,391,390.5,390.5,30
20150301|2014-08-18 02:00,18,390.5,391.5,390.5,391.25,41
20150301|2014-08-18 02:30,18,391.5,391.75,391.5,391.75,9
20150301|2014-08-18 03:00,18,391.75,391.75,391.75,391.75,4
20150301|2014-08-18 03:30,18,392,392.5,392,392.5,20
20150301|2014-08-18 04:00,18,392.75,392.75,392.75,392.75,10
20150301|2014-08-18 04:30,18,392.75,393.25,392.5,393,148
20150301|2014-08-18 05:00,18,393,394,393,393.75,159
20150301|2014-08-18 05:30,18,393.75,393.75,393.5,393.5,3
20150301|2014-08-18 06:00,18,392.5,393.5,392.5,393.5,31
20150301|2014-08-18 06:30,18,393,393.5,393,393.5,37
20150301|2014-08-18 07:00,18,393.5,393.5,392.5,392.5,74
20150301|2014-08-18 07:30,18,392.5,393,392.25,392.75,27
20150301|2014-08-18 08:30,18,392,393.75,390.25,391.5,1019
20150301|2014-08-18 09:00,18,391.5,393.75,388.25,388.75,1083
20150301|2014-08-18 09:30,18,388.5,389,386.5,388.5,1215
20150301|2014-08-18 10:00,18,388.25,388.25,386.25,387,653
20150301|2014-08-18 10:30,18,386.75,387,385.25,386.25,1056
20150301|2014-08-18 11:00,18,386.25,386.75,385.75,386.75,466
20150301|2014-08-18 11:30,18,386.75,387,386,386.25,174
20150301|2014-08-18 12:00,18,386.25,386.25,385.5,385.5,291
20150301|2014-08-18 12:30,18,385.5,385.5,384.5,384.75,1079
20150301|2014-08-18 13:00,18,385,385.25,384,384.25,895
20150301|2014-08-18 19:00,19,384.25,384.25,382.75,383.25,135
20150301|2014-08-18 19:30,19,383.25,384.25,383.25,384,38
20150301|2014-08-18 20:00,19,383.5,383.5,383.5,383.5,4
20150301|2014-08-18 20:30,19,383.5,383.5,383.25,383.5,9
20150301|2014-08-18 21:00,19,383.5,383.5,383.25,383.25,107
20150301|2014-08-18 21:30,19,383.25,383.25,383.25,383.25,5
20150301|2014-08-18 22:00,19,383.25,383.25,383.25,383.25,20
20150301|2014-08-18 22:30,19,383,383.25,383,383.25,8
20150301|2014-08-18 23:00,19,383.25,383.25,383,383.25,9
20150301|2014-08-18 23:30,19,383,383,383,383,15
20150301|2014-08-19 00:00,19,383.25,383.25,383.25,383.25,2
20150301|2014-08-19 01:30,19,383.25,383.75,382.25,382.5,64
20150301|2014-08-19 02:00,19,382.5,382.5,381.75,381.75,47
20150301|2014-08-19 02:30,19,382,382.5,381.25,381.5,98
20150301|2014-08-19 03:00,19,381,381.5,380.75,381,9
20150301|2014-08-19 03:30,19,381,381.25,380.5,381.25,65
20150301|2014-08-19 04:00,19,381.25,381.25,381,381,4
20150301|2014-08-19 04:30,19,380.75,380.75,380.25,380.5,86
20150301|2014-08-19 05:00,19,380.5,381.5,380.25,381.25,411
20150301|2014-08-19 05:30,19,381.25,383,381.25,383,136
20150301|2014-08-19 06:00,19,381.75,382.75,381.75,382.25,63
20150301|2014-08-19 06:30,19,382,382.25,381.5,381.75,37
20150301|2014-08-19 07:00,19,381.25,382.25,380.5,382,163
20150301|2014-08-19 07:30,19,382,382.25,381.75,382,163
20150301|2014-08-19 08:30,19,382,385,381.75,384.25,1678
20150301|2014-08-19 09:00,19,384.25,384.75,383,383.5,289
20150301|2014-08-19 09:30,19,383.5,383.5,382.25,383,582
20150301|2014-08-19 10:00,19,383,383.25,382,382.5,429
20150301|2014-08-19 10:30,19,382.25,384.5,381.75,383.75,560
20150301|2014-08-19 11:00,19,383.5,385,383.25,384.5,409
20150301|2014-08-19 11:30,19,384.25,384.75,384,384.25,261
20150301|2014-08-19 12:00,19,384.5,384.5,383.75,384,364
20150301|2014-08-19 12:30,19,384,384.5,383.75,384.5,265
20150301|2014-08-19 13:00,19,384.5,386,384.5,385,736
20150301|2014-08-19 19:00,20,384.5,385,384.25,384.25,105
20150301|2014-08-19 19:30,20,384.5,384.5,384.5,384.5,15
20150301|2014-08-19 20:00,20,384.25,384.25,384.25,384.25,1
20150301|2014-08-19 20:30,20,384.5,384.5,384,384,5
20150301|2014-08-19 21:00,20,384.5,384.5,383.75,383.75,29
20150301|2014-08-19 21:30,20,384,384,383.25,383.25,13
20150301|2014-08-19 22:00,20,383,383,382.75,382.75,31
20150301|2014-08-19 22:30,20,383,383,383,383,4
20150301|2014-08-19 23:30,20,382.75,383,382.75,383,34
20150301|2014-08-20 00:30,20,383,383.75,383,383.75,3
20150301|2014-08-20 01:00,20,383.75,383.75,383.75,383.75,3
20150301|2014-08-20 01:30,20,384,384,384,384,2
20150301|2014-08-20 02:00,20,383.25,383.25,382.75,382.75,20
20150301|2014-08-20 03:00,20,383.25,383.5,383.25,383.25,17
20150301|2014-08-20 03:30,20,383.25,383.75,383.25,383.75,16
20150301|2014-08-20 04:00,20,383,383,383,383,9
20150301|2014-08-20 04:30,20,383,383.75,383,383.5,139
20150301|2014-08-20 05:00,20,383.75,383.75,383.75,383.75,9
20150301|2014-08-20 05:30,20,384,384,383.75,383.75,11
20150301|2014-08-20 06:00,20,383.5,383.5,383.25,383.25,20
20150301|2014-08-20 06:30,20,383.25,383.75,382.75,382.75,50
20150301|2014-08-20 07:00,20,382.75,383,382.5,382.75,107
20150301|2014-08-20 07:30,20,382.5,382.75,382.5,382.5,65
20150301|2014-08-20 08:30,20,382.5,382.5,378.75,379.25,1311
20150301|2014-08-20 09:00,20,379,381,378.75,379.75,422
20150301|2014-08-20 09:30,20,379.75,380.25,379.25,379.75,271
20150301|2014-08-20 10:00,20,380,380.25,379.5,379.5,435
20150301|2014-08-20 10:30,20,379.75,379.75,379.25,379.25,457
20150301|2014-08-20 11:00,20,379.25,379.75,379,379,619
20150301|2014-08-20 11:30,20,379,379.25,378.75,379,626
20150301|2014-08-20 12:00,20,379,379.25,378.5,378.5,220
20150301|2014-08-20 12:30,20,378.5,379.75,378.5,379.75,754
20150301|2014-08-20 13:00,20,379.75,381,379.5,381,1507
20150301|2014-08-20 19:00,21,380,380.75,379.75,380.75,47
20150301|2014-08-20 19:30,21,380.5,380.5,380,380,10
20150301|2014-08-20 20:00,21,380.25,380.25,379.25,379.25,49
20150301|2014-08-20 20:30,21,379,379.25,379,379.25,31
20150301|2014-08-20 22:00,21,379.5,379.5,379.5,379.5,1
20150301|2014-08-20 22:30,21,379.5,379.5,379.5,379.5,1
20150301|2014-08-20 23:30,21,379.5,379.75,379.5,379.75,3
20150301|2014-08-21 00:30,21,380,380,380,380,12
20150301|2014-08-21 01:00,21,380,380,380,380,23
20150301|2014-08-21 01:30,21,380.5,380.5,380.5,380.5,1
20150301|2014-08-21 02:00,21,380.5,381,380.5,381,15
20150301|2014-08-21 02:30,21,381,382.75,381,382.25,76
20150301|2014-08-21 03:30,21,382.5,382.75,382.5,382.75,11
20150301|2014-08-21 04:00,21,382.75,382.75,382.75,382.75,9
20150301|2014-08-21 04:30,21,382.75,383,382.75,383,18
20150301|2014-08-21 05:00,21,383,383,382.75,383,14
20150301|2014-08-21 05:30,21,383.25,383.25,382.5,382.5,17
20150301|2014-08-21 06:30,21,382,382,381.25,381.25,4
20150301|2014-08-21 07:00,21,381.25,381.25,380.5,380.5,35
20150301|2014-08-21 07:30,21,380.75,381.25,380.5,381.25,41
20150301|2014-08-21 08:30,21,381,383.5,381,381.5,777
20150301|2014-08-21 09:00,21,381.5,382.5,381,382.5,434
20150301|2014-08-21 09:30,21,382.5,384,382.25,383.5,643
20150301|2014-08-21 10:00,21,383.75,385.5,381.5,381.75,1495
20150301|2014-08-21 10:30,21,382,382.75,381.25,381.75,325
20150301|2014-08-21 11:00,21,381.75,382.25,381.25,381.5,655
20150301|2014-08-21 11:30,21,381.25,381.25,380.25,381,324
20150301|2014-08-21 12:00,21,381,382,380.5,382,269
20150301|2014-08-21 12:30,21,381.75,383,381.75,382.75,391
20150301|2014-08-21 13:00,21,382.75,382.75,381.25,381.25,897
20150301|2014-08-21 19:00,22,380.75,382.75,380.5,382.75,100
20150301|2014-08-21 19:30,22,382.75,382.75,382.5,382.75,5
20150301|2014-08-21 20:00,22,383,383.25,382.75,382.75,21
20150301|2014-08-21 21:00,22,383,383.25,383,383.25,2
20150301|2014-08-21 21:30,22,383.25,383.25,383.25,383.25,2
20150301|2014-08-21 22:00,22,383.5,383.5,383.5,383.5,3
20150301|2014-08-21 23:00,22,383,383,383,383,1
20150301|2014-08-21 23:30,22,382.75,382.75,382.75,382.75,3
20150301|2014-08-22 00:00,22,382.75,382.75,382.75,382.75,2
20150301|2014-08-22 00:30,22,382.75,382.75,382.5,382.5,14
20150301|2014-08-22 01:00,22,382.75,382.75,382.75,382.75,14
20150301|2014-08-22 01:30,22,382.75,382.75,382.5,382.75,6
20150301|2014-08-22 02:00,22,382.75,382.75,382.75,382.75,6
20150301|2014-08-22 02:30,22,382.5,382.5,382.5,382.5,2
20150301|2014-08-22 03:00,22,382.75,382.75,382.5,382.75,5
20150301|2014-08-22 03:30,22,382.75,382.75,382.5,382.5,21
20150301|2014-08-22 04:00,22,381.75,381.75,381.75,381.75,12
20150301|2014-08-22 04:30,22,381.75,381.75,381.5,381.5,3
20150301|2014-08-22 05:30,22,382,382,382,382,7
20150301|2014-08-22 06:00,22,382.5,382.75,382.5,382.75,20
20150301|2014-08-22 06:30,22,382.75,382.75,382.5,382.5,10
20150301|2014-08-22 07:00,22,382.5,382.75,382,382.25,97
20150301|2014-08-22 07:30,22,382.25,382.75,382,382.25,37
20150301|2014-08-22 08:30,22,382,385,381.5,383.75,1355
20150301|2014-08-22 09:00,22,384,385.5,383.75,384.75,654
20150301|2014-08-22 09:30,22,384.5,385.5,384.25,384.75,745
20150301|2014-08-22 10:00,22,384.5,385.25,384,384.25,928
20150301|2014-08-22 10:30,22,384.25,384.5,383,383.25,489
20150301|2014-08-22 11:00,22,383.5,384.5,383,384,284
20150301|2014-08-22 11:30,22,384,384.75,383.5,384.25,250
20150301|2014-08-22 12:00,22,384.5,386,384.25,386,743
20150301|2014-08-22 12:30,22,385.75,385.75,384.75,384.75,574
20150301|2014-08-22 13:00,22,384.75,385.25,383.5,384.75,1300
20150301|2014-08-24 21:00,25,381.5,381.5,380,380.75,125
20150301|2014-08-24 21:30,25,380.5,380.75,380.25,380.75,109
20150301|2014-08-24 22:00,25,380.75,381.25,380.25,380.75,169
20150301|2014-08-24 22:30,25,380.75,381,380.5,380.75,7
20150301|2014-08-24 23:00,25,381,381.5,381,381.5,7
20150301|2014-08-24 23:30,25,381.5,381.5,381.25,381.25,3
20150301|2014-08-25 00:00,25,381,381,380.5,380.5,20
20150301|2014-08-25 00:30,25,380.5,380.5,380.5,380.5,3
20150301|2014-08-25 01:00,25,380.5,380.5,380.5,380.5,8
20150301|2014-08-25 01:30,25,381.25,382.5,381.25,382.5,23
20150301|2014-08-25 02:00,25,382.5,382.5,382.25,382.25,33
20150301|2014-08-25 02:30,25,382.5,382.5,381.25,381.25,40
20150301|2014-08-25 03:00,25,381.25,381.25,380.75,381.25,17
20150301|2014-08-25 03:30,25,380.75,381.25,380.75,381.25,22
20150301|2014-08-25 04:00,25,381.5,382.5,381.5,382.5,16
20150301|2014-08-25 04:30,25,382.75,383,382.75,382.75,38
20150301|2014-08-25 05:00,25,382.75,382.75,382.25,382.25,9
20150301|2014-08-25 05:30,25,382.25,382.25,382.25,382.25,3
20150301|2014-08-25 06:00,25,382.25,382.5,382.25,382.5,13
20150301|2014-08-25 06:30,25,382.5,382.5,381.5,381.5,20
20150301|2014-08-25 07:00,25,381.5,381.75,381.25,381.5,47
20150301|2014-08-25 07:30,25,381.25,381.25,381,381,12
20150301|2014-08-25 08:30,25,381,381.5,379.75,380,1091
20150301|2014-08-25 09:00,25,380.25,380.75,380,380.25,389
20150301|2014-08-25 09:30,25,380,380.25,379,379,1098
20150301|2014-08-25 10:00,25,379,379.5,378.25,379,868
20150301|2014-08-25 10:30,25,379,379.5,379,379.5,369
20150301|2014-08-25 11:00,25,379.5,380.25,379.5,380.25,265
20150301|2014-08-25 11:30,25,380,380.5,380,380.25,492
20150301|2014-08-25 12:00,25,380.25,380.5,379.5,379.75,663
20150301|2014-08-25 12:30,25,379.5,380.75,379.25,380.75,1123
20150301|2014-08-25 13:00,25,380.5,381,380.25,380.75,617
20150301|2014-08-25 19:00,26,380,380.5,379.5,380.5,117
20150301|2014-08-25 19:30,26,380.5,380.5,380.25,380.25,4
20150301|2014-08-25 20:00,26,380.5,380.5,380.5,380.5,6
20150301|2014-08-25 20:30,26,380.5,380.5,380.25,380.25,6
20150301|2014-08-25 21:00,26,380.75,381,380.5,380.75,30
20150301|2014-08-25 21:30,26,381,381,381,381,62
20150301|2014-08-25 22:00,26,381,381,381,381,4
20150301|2014-08-25 23:00,26,381.25,381.25,381,381,4
20150301|2014-08-25 23:30,26,381,381,381,381,2
20150301|2014-08-26 01:00,26,381,381,381,381,2
20150301|2014-08-26 01:30,26,381,381,380.75,380.75,2
20150301|2014-08-26 02:00,26,380.75,381,380.75,381,22
20150301|2014-08-26 02:30,26,380.75,381,380.75,380.75,27
20150301|2014-08-26 03:00,26,381,381.25,381,381.25,30
20150301|2014-08-26 03:30,26,381.25,381.25,381.25,381.25,40
20150301|2014-08-26 04:00,26,381.25,381.25,380.75,380.75,23
20150301|2014-08-26 04:30,26,380.75,380.75,380.25,380.25,29
20150301|2014-08-26 06:00,26,380.25,380.25,380.25,380.25,3
20150301|2014-08-26 06:30,26,380.25,380.25,380,380,11
20150301|2014-08-26 07:00,26,380,380.25,379.5,380.25,35
20150301|2014-08-26 07:30,26,380.25,380.25,379.5,379.75,5
20150301|2014-08-26 08:30,26,379.75,380,376.25,377.25,1555
20150301|2014-08-26 09:00,26,377,377,375.5,376.25,825
20150301|2014-08-26 09:30,26,376.25,376.25,375.25,375.5,1453
20150301|2014-08-26 10:00,26,375.5,375.75,375,375,890
20150301|2014-08-26 10:30,26,375,375.5,375,375.25,498
20150301|2014-08-26 11:00,26,375.5,376,375.25,375.75,448
20150301|2014-08-26 11:30,26,375.75,376,375.25,375.75,472
20150301|2014-08-26 12:00,26,376,376.5,375.75,376.5,640
20150301|2014-08-26 12:30,26,376.75,377.5,376.25,377.5,469
20150301|2014-08-26 13:00,26,377.5,379,377.25,378,961
20150301|2014-08-26 19:00,27,377.5,377.5,376.5,376.75,115
20150301|2014-08-26 19:30,27,376.5,377.25,376.5,377,38
20150301|2014-08-26 20:00,27,377.25,378,377.25,377.5,32
20150301|2014-08-26 21:00,27,378,378.25,378,378.25,13
20150301|2014-08-26 21:30,27,378,378.25,378,378.25,4
20150301|2014-08-26 22:00,27,378.25,378.25,378.25,378.25,4
20150301|2014-08-26 22:30,27,378,378,378,378,1
20150301|2014-08-26 23:00,27,378.25,378.25,378.25,378.25,2
20150301|2014-08-26 23:30,27,378.25,378.25,378.25,378.25,2
20150301|2014-08-27 01:00,27,377.75,378.25,377.5,378.25,31
20150301|2014-08-27 01:30,27,378.5,378.75,378.5,378.75,12
20150301|2014-08-27 02:00,27,378.5,378.5,378.25,378.25,10
20150301|2014-08-27 02:30,27,378,378.5,377.5,377.5,40
20150301|2014-08-27 03:00,27,377.75,377.75,377.75,377.75,4
20150301|2014-08-27 03:30,27,378,378,377.75,377.75,2
20150301|2014-08-27 04:30,27,377.25,377.25,377.25,377.25,11
20150301|2014-08-27 05:00,27,377,377,377,377,8
20150301|2014-08-27 05:30,27,376.75,377,376.75,376.75,23
20150301|2014-08-27 06:00,27,376.5,376.5,376,376.25,131
20150301|2014-08-27 06:30,27,376.25,376.25,376.25,376.25,26
20150301|2014-08-27 07:00,27,376.25,376.5,376,376.25,182
20150301|2014-08-27 07:30,27,376,376,375.75,376,60
20150301|2014-08-27 08:30,27,376,376.75,376,376.5,1294
20150301|2014-08-27 09:00,27,376.5,376.75,375.5,376,774
20150301|2014-08-27 09:30,27,376,376.75,375.5,375.75,804
20150301|2014-08-27 10:00,27,376,376,375,375.25,600
20150301|2014-08-27 10:30,27,375.25,376.25,375.25,376.25,454
20150301|2014-08-27 11:00,27,376.25,377,375.75,376.75,671
20150301|2014-08-27 11:30,27,376.75,377.25,376.5,376.75,245
20150301|2014-08-27 12:00,27,376.75,378,376.5,377.75,466
20150301|2014-08-27 12:30,27,377.5,378.5,377.25,377.5,946
20150301|2014-08-27 13:00,27,377.75,378.5,377.5,378.25,427
20150301|2014-08-27 19:00,28,378,378,377,377.25,104
20150301|2014-08-27 19:30,28,376.75,377,376.75,377,15
20150301|2014-08-27 20:00,28,377,377,376.75,376.75,79
20150301|2014-08-27 20:30,28,377,377.25,377,377.25,2
20150301|2014-08-27 21:00,28,377,377.25,377,377.25,5
20150301|2014-08-27 22:00,28,377,377.25,377,377.25,4
20150301|2014-08-27 23:00,28,377.25,377.5,377.25,377.5,14
20150301|2014-08-28 01:00,28,377.5,377.5,377.5,377.5,1
20150301|2014-08-28 02:00,28,377.5,377.75,377.5,377.75,16
20150301|2014-08-28 02:30,28,378,378,377.75,378,45
20150301|2014-08-28 03:00,28,378.25,378.25,378,378,7
20150301|2014-08-28 03:30,28,378.5,378.5,378.5,378.5,9
20150301|2014-08-28 04:00,28,378.5,378.75,378.25,378.25,79
20150301|2014-08-28 04:30,28,378.25,378.5,378,378.5,118
20150301|2014-08-28 05:00,28,378.5,379,378.5,378.5,477
20150301|2014-08-28 05:30,28,378.75,380,378.5,380,296
20150301|2014-08-28 06:00,28,380,381,380,380.75,237
20150301|2014-08-28 06:30,28,381,381,379.75,379.75,395
20150301|2014-08-28 07:00,28,379.5,379.5,378.25,378.25,188
20150301|2014-08-28 07:30,28,378.25,379,378,379,148
20150301|2014-08-28 08:30,28,378.25,381,378.25,380.25,1001
20150301|2014-08-28 09:00,28,380.5,382,380.25,380.5,1274
20150301|2014-08-28 09:30,28,380.75,381.5,380.5,381.25,752
20150301|2014-08-28 10:00,28,381.5,381.75,380.25,381.75,1083
20150301|2014-08-28 10:30,28,381.5,381.75,380.25,380.5,695
20150301|2014-08-28 11:00,28,380.5,380.75,380,380.75,518
20150301|2014-08-28 11:30,28,380.5,381.25,380.25,381.25,364
20150301|2014-08-28 12:00,28,381.25,382,380.5,382,537
20150301|2014-08-28 12:30,28,382,382.25,381.25,382.25,951
20150301|2014-08-28 13:00,28,382.25,383,381.5,382.25,996
20150301|2014-08-28 19:00,29,380.5,381,380.5,380.75,204
20150301|2014-08-28 19:30,29,380.25,381.25,380.25,381.25,211
20150301|2014-08-28 20:00,29,381.25,381.5,381.25,381.5,17
20150301|2014-08-28 20:30,29,381.5,381.5,381.5,381.5,8
20150301|2014-08-28 21:30,29,381.75,381.75,381.75,381.75,1
20150301|2014-08-28 22:00,29,381.5,381.5,381.5,381.5,1
20150301|2014-08-28 23:30,29,381.75,381.75,381.75,381.75,1
20150301|2014-08-29 00:00,29,381.75,381.75,381.75,381.75,8
20150301|2014-08-29 00:30,29,381.75,381.75,381.25,381.25,3
20150301|2014-08-29 02:00,29,381.25,381.5,380.75,380.75,52
20150301|2014-08-29 02:30,29,380.5,380.5,380.5,380.5,15
20150301|2014-08-29 03:00,29,380.75,380.75,380.75,380.75,2
20150301|2014-08-29 03:30,29,380.75,381,380.75,381,5
20150301|2014-08-29 04:00,29,381,381.75,381,381.75,41
20150301|2014-08-29 04:30,29,381.5,381.5,381.5,381.5,4
20150301|2014-08-29 05:00,29,381.5,381.5,381.5,381.5,6
20150301|2014-08-29 05:30,29,381,381,381,381,1
20150301|2014-08-29 06:00,29,381,381,381,381,15
20150301|2014-08-29 06:30,29,381,381.25,381,381,25
20150301|2014-08-29 07:00,29,380.75,380.75,380.25,380.5,99
20150301|2014-08-29 07:30,29,380.5,380.75,380,380.75,79
20150301|2014-08-29 08:30,29,380.75,381.75,379.75,380.5,1428
20150301|2014-08-29 09:00,29,380.5,380.5,380,380,641
20150301|2014-08-29 09:30,29,380,380.75,377.75,378.25,1437
20150301|2014-08-29 10:00,29,378,378.25,376.5,376.75,801
20150301|2014-08-29 10:30,29,376.75,376.75,375.5,375.75,645
20150301|2014-08-29 11:00,29,375.75,376,375.5,375.75,177
20150301|2014-08-29 11:30,29,375.75,376.75,375.75,376.25,351
20150301|2014-08-29 12:00,29,376.5,376.75,375.75,375.75,416
20150301|2014-08-29 12:30,29,375.75,376.5,375.75,376,746
20150301|2014-08-29 13:00,29,376,379.25,375.75,379,1973
20150301|2014-09-01 19:00,2,375.5,376.25,375.25,376.25,70
20150301|2014-09-01 19:30,2,376.5,376.75,376,376.75,52
20150301|2014-09-01 20:00,2,376.25,376.5,376.25,376.5,2
20150301|2014-09-01 20:30,2,376,376.25,375.75,375.75,23
20150301|2014-09-01 21:00,2,376,376,376,376,2
20150301|2014-09-01 21:30,2,376.25,376.5,376.25,376.25,12
20150301|2014-09-01 23:00,2,376.75,376.75,376.75,376.75,1
20150301|2014-09-02 00:00,2,376.5,376.5,376.5,376.5,6
20150301|2014-09-02 00:30,2,376.5,376.75,376.5,376.75,13
20150301|2014-09-02 01:00,2,376.5,376.5,376.5,376.5,12
20150301|2014-09-02 01:30,2,376.5,376.5,376.5,376.5,12
20150301|2014-09-02 02:00,2,376.75,376.75,376.25,376.25,23
20150301|2014-09-02 02:30,2,376,376.5,376,376.5,34
20150301|2014-09-02 03:00,2,376.25,376.75,376.25,376.75,49
20150301|2014-09-02 03:30,2,376.75,376.75,376.75,376.75,1
20150301|2014-09-02 04:00,2,377,379,376.75,378.75,115
20150301|2014-09-02 04:30,2,379,380.25,378.5,378.5,79
20150301|2014-09-02 05:00,2,378.25,378.25,378,378.25,8
20150301|2014-09-02 05:30,2,379,379,379,379,1
20150301|2014-09-02 06:00,2,379.25,379.25,379.25,379.25,6
20150301|2014-09-02 06:30,2,379.25,379.5,378.5,378.75,186
20150301|2014-09-02 07:00,2,378.5,378.5,378,378,87
20150301|2014-09-02 07:30,2,378.25,378.75,378.25,378.25,31
20150301|2014-09-02 08:30,2,378.5,380,377.75,379.75,1670
20150301|2014-09-02 09:00,2,379.5,379.5,376.5,376.5,1181
20150301|2014-09-02 09:30,2,376.5,376.75,375.25,375.5,1321
20150301|2014-09-02 10:00,2,375.75,376,375.25,375.75,451
20150301|2014-09-02 10:30,2,376,377.5,375.75,377.25,694
20150301|2014-09-02 11:00,2,377.5,377.75,377,377,268
20150301|2014-09-02 11:30,2,377,377,376,376.5,408
20150301|2014-09-02 12:00,2,376.5,376.75,376,376.75,238
20150301|2014-09-02 12:30,2,376.5,377,376.25,376.5,615
20150301|2014-09-02 13:00,2,376.5,377,376.25,376.25,987
20150301|2014-09-02 19:00,3,376,376,375,375,226
20150301|2014-09-02 19:30,3,375,375,374.25,374.75,237
20150301|2014-09-02 20:00,3,374.25,374.25,374,374.25,7
20150301|2014-09-02 20:30,3,374.25,374.5,374.25,374.5,9
20150301|2014-09-02 21:00,3,374.5,374.5,374.5,374.5,3
20150301|2014-09-02 21:30,3,374.5,374.5,374.5,374.5,1
20150301|2014-09-02 22:30,3,374.5,374.5,374.5,374.5,1
20150301|2014-09-02 23:00,3,374.25,374.5,374.25,374.5,11
20150301|2014-09-03 00:30,3,374.5,374.5,374.5,374.5,4
20150301|2014-09-03 01:30,3,374.5,374.75,374.5,374.75,82
20150301|2014-09-03 02:00,3,374.75,374.75,374.5,374.5,23
20150301|2014-09-03 03:00,3,374.25,374.25,373,373,489
20150301|2014-09-03 03:30,3,373,373,372.25,372.75,664
20150301|2014-09-03 04:00,3,372.5,372.75,372,372.5,245
20150301|2014-09-03 04:30,3,372.5,372.5,372,372,100
20150301|2014-09-03 05:00,3,372,373.25,372,373.25,148
20150301|2014-09-03 05:30,3,373.5,374.5,373.5,374.5,117
20150301|2014-09-03 06:00,3,374.25,374.5,374.25,374.5,5
20150301|2014-09-03 06:30,3,374,374,373.75,374,12
20150301|2014-09-03 07:00,3,373.75,373.75,373.25,373.5,47
20150301|2014-09-03 07:30,3,373.25,373.25,372.75,373,59
20150301|2014-09-03 08:30,3,373,373,369.5,370.25,4452
20150301|2014-09-03 09:00,3,370.25,370.25,369,369,3048
20150301|2014-09-03 09:30,3,369,369.5,367.5,367.75,1956
20150301|2014-09-03 10:00,3,367.75,368.25,366.75,367,1139
20150301|2014-09-03 10:30,3,367,367.25,366.5,367.25,769
20150301|2014-09-03 11:00,3,367,367.75,366.75,367,706
20150301|2014-09-03 11:30,3,366.75,367.25,366.25,366.75,666
20150301|2014-09-03 12:00,3,366.75,367.25,366.25,366.5,626
20150301|2014-09-03 12:30,3,366.5,366.5,365.75,366.5,1159
20150301|2014-09-03 13:00,3,366.25,366.75,364.5,364.75,3123
20150301|2014-09-03 19:00,4,365,365.25,364.5,364.5,189
20150301|2014-09-03 19:30,4,364.5,365.25,364.5,365.25,119
20150301|2014-09-03 20:00,4,365.25,365.5,364.75,365.25,188
20150301|2014-09-03 20:30,4,365.25,365.25,365.25,365.25,122
20150301|2014-09-03 21:00,4,365.5,365.75,365.25,365.75,183
20150301|2014-09-03 21:30,4,365.75,365.75,365.25,365.5,43
20150301|2014-09-03 22:00,4,365.25,365.25,365.25,365.25,3
20150301|2014-09-03 22:30,4,365.25,365.25,365.25,365.25,2
20150301|2014-09-03 23:00,4,365.5,365.5,365.25,365.25,15
20150301|2014-09-03 23:30,4,365.25,365.25,365.25,365.25,5
20150301|2014-09-04 00:00,4,365.25,365.25,365.25,365.25,15
20150301|2014-09-04 00:30,4,365.25,365.5,365.25,365.5,5
20150301|2014-09-04 01:00,4,365.75,365.75,365.25,365.25,22
20150301|2014-09-04 01:30,4,365.25,365.25,364.75,364.75,128
20150301|2014-09-04 02:00,4,365,365,364.75,364.75,83
20150301|2014-09-04 02:30,4,364.75,364.75,364.5,364.75,5
20150301|2014-09-04 03:00,4,365,365.75,365,365.75,31
20150301|2014-09-04 03:30,4,365.75,366,365.75,365.75,19
20150301|2014-09-04 04:00,4,366,366.25,366,366,29
20150301|2014-09-04 04:30,4,365.75,366,365.25,365.25,48
20150301|2014-09-04 05:00,4,365.5,366.25,365.5,365.75,54
20150301|2014-09-04 05:30,4,366.25,366.5,366.25,366.25,51
20150301|2014-09-04 06:00,4,366.25,366.25,365.75,365.75,43
20150301|2014-09-04 06:30,4,365.75,366.5,365.25,365.25,96
20150301|2014-09-04 07:00,4,365.5,365.5,364.75,365,105
20150301|2014-09-04 07:30,4,365.25,365.5,364.5,364.75,99
20150301|2014-09-04 08:30,4,364.75,364.75,361.5,362,4065
20150301|2014-09-04 09:00,4,361.75,362,357,357.25,4485
20150301|2014-09-04 09:30,4,357.5,360.75,357,359.5,2279
20150301|2014-09-04 10:00,4,359.25,359.25,358.5,359,452
20150301|2014-09-04 10:30,4,359,359.25,358.5,359,637
20150301|2014-09-04 11:00,4,359,359.25,358.75,359,745
20150301|2014-09-04 11:30,4,358.75,359.75,358.75,359.5,441
20150301|2014-09-04 12:00,4,359.5,359.75,359,359.25,558
20150301|2014-09-04 12:30,4,359.25,359.5,358.75,359.5,479
20150301|2014-09-04 13:00,4,359.5,360,359,359.5,1768
20150301|2014-09-04 19:00,5,359.5,363.75,359.5,362,573
20150301|2014-09-04 19:30,5,362.25,365.25,362.25,364.5,197
20150301|2014-09-04 20:00,5,364.5,366,364.25,364.25,50
20150301|2014-09-04 20:30,5,364,364,364,364,3
20150301|2014-09-04 21:00,5,363.25,363.25,362,362,20
20150301|2014-09-04 21:30,5,362.25,362.25,361.25,362.25,204
20150301|2014-09-04 22:00,5,362.25,362.25,362.25,362.25,4
20150301|2014-09-04 22:30,5,362,362,361.5,361.75,27
20150301|2014-09-04 23:00,5,361.75,362,361.75,362,3
20150301|2014-09-05 00:00,5,362,362,362,362,6
20150301|2014-09-05 00:30,5,362,362,362,362,5
20150301|2014-09-05 01:00,5,362.25,363.25,362.25,362.25,16
20150301|2014-09-05 01:30,5,363,363,362.75,362.75,3
20150301|2014-09-05 02:00,5,362.75,363.25,362.75,363,29
20150301|2014-09-05 02:30,5,362.75,363,361.25,361.75,48
20150301|2014-09-05 03:00,5,361.5,362,361.5,361.5,32
20150301|2014-09-05 03:30,5,361.75,362.5,361.75,362.5,31
20150301|2014-09-05 04:00,5,362.25,362.5,361.75,362,49
20150301|2014-09-05 04:30,5,361.75,362.5,361.75,362.5,36
20150301|2014-09-05 05:00,5,362.25,362.25,360.75,361,309
20150301|2014-09-05 05:30,5,361,361.75,361,361.25,15
20150301|2014-09-05 06:00,5,361.25,361.75,361.25,361.75,18
20150301|2014-09-05 06:30,5,361.75,362,361.5,362,123
20150301|2014-09-05 07:00,5,362.25,362.5,361.25,361.25,113
20150301|2014-09-05 07:30,5,361,361.5,360.25,360.25,120
20150301|2014-09-05 08:30,5,360.75,361.75,360,361.5,2157
20150301|2014-09-05 09:00,5,361.5,364,361.5,363.5,1020
20150301|2014-09-05 09:30,5,363.25,365,363,364.25,1350
20150301|2014-09-05 10:00,5,364.25,364.75,363.75,364.5,490
20150301|2014-09-05 10:30,5,364.5,364.75,364,364.5,447
20150301|2014-09-05 11:00,5,364.75,365.75,364.5,365.25,1398
20150301|2014-09-05 11:30,5,365.25,367.5,365.25,367.5,2035
20150301|2014-09-05 12:00,5,367.5,370,367.25,368.75,2119
20150301|2014-09-05 12:30,5,368.5,368.5,367,367.5,857
20150301|2014-09-05 13:00,5,367.75,369.5,367.25,369.25,1354
20150301|2014-09-07 19:00,8,367.25,369.25,366.75,368.75,320
20150301|2014-09-07 19:30,8,369,369.5,368.5,369,25
20150301|2014-09-07 20:00,8,369,369.75,369,369.75,16
20150301|2014-09-07 20:30,8,369.75,370.25,369.75,370.25,17
20150301|2014-09-07 21:00,8,370,370,369.75,369.75,6
20150301|2014-09-07 21:30,8,369.5,370,369.5,370,15
20150301|2014-09-07 22:00,8,369.75,369.75,369.75,369.75,3
20150301|2014-09-07 23:00,8,370,370.25,370,370.25,25
20150301|2014-09-08 00:00,8,370.25,370.25,370.25,370.25,1
20150301|2014-09-08 01:00,8,370.25,370.25,370.25,370.25,1
20150301|2014-09-08 01:30,8,370.5,370.5,370.25,370.25,12
20150301|2014-09-08 02:00,8,370.5,370.5,369.5,369.5,17
20150301|2014-09-08 02:30,8,369.25,369.25,368.25,368.5,21
20150301|2014-09-08 03:00,8,368.5,368.5,367.75,367.75,13
20150301|2014-09-08 03:30,8,367.5,367.75,367.25,367.5,116
20150301|2014-09-08 04:00,8,367.5,367.5,367.25,367.5,6
20150301|2014-09-08 04:30,8,367.25,367.25,367.25,367.25,1
20150301|2014-09-08 05:00,8,367.25,367.25,366.5,366.5,41
20150301|2014-09-08 05:30,8,366.5,366.5,365.75,366.25,32
20150301|2014-09-08 06:00,8,365.75,366.25,364.5,365,89
20150301|2014-09-08 06:30,8,364.75,364.75,364.5,364.75,56
20150301|2014-09-08 07:00,8,364.5,364.5,361.5,362.5,567
20150301|2014-09-08 07:30,8,362,362.75,361.75,362.25,135
20150301|2014-09-08 08:30,8,362,362.5,359,359.5,1876
20150301|2014-09-08 09:00,8,359.5,360.5,359.5,360,830
20150301|2014-09-08 09:30,8,360,362.25,359.75,362.25,1417
20150301|2014-09-08 10:00,8,362.25,362.5,361.25,362.5,804
20150301|2014-09-08 10:30,8,362.5,363.75,362,363.75,1061
20150301|2014-09-08 11:00,8,364,364,362.25,362.75,1148
20150301|2014-09-08 11:30,8,363,363,361.25,361.25,462
20150301|2014-09-08 12:00,8,361,362,360.25,360.25,938
20150301|2014-09-08 12:30,8,360.5,361.25,360.25,361.25,364
20150301|2014-09-08 13:00,8,361.25,361.5,360,361.25,1024
20150301|2014-09-08 19:00,9,361,361,359.5,359.5,125
20150301|2014-09-08 19:30,9,359.5,360,359.5,359.75,161
20150301|2014-09-08 20:00,9,359.5,360,359.5,359.75,112
20150301|2014-09-08 20:30,9,359.75,359.75,359.75,359.75,73
20150301|2014-09-08 21:00,9,359.75,360,359.75,360,91
20150301|2014-09-08 21:30,9,360,360.25,360,360,7
20150301|2014-09-08 22:00,9,360,360,359.75,359.75,8
20150301|2014-09-08 22:30,9,359.75,359.75,359.75,359.75,56
20150301|2014-09-08 23:30,9,359.75,359.75,359.5,359.5,21
20150301|2014-09-09 00:30,9,359.5,359.5,359.5,359.5,1
20150301|2014-09-09 01:00,9,359.5,359.75,359.5,359.75,10
20150301|2014-09-09 01:30,9,359.75,359.75,359.5,359.5,10
20150301|2014-09-09 02:00,9,359.5,359.5,359.5,359.5,14
20150301|2014-09-09 02:30,9,359.75,359.75,359.75,359.75,28
20150301|2014-09-09 03:00,9,359.75,360,359.75,359.75,109
20150301|2014-09-09 03:30,9,360,360,359.75,359.75,8
20150301|2014-09-09 04:00,9,359.75,360,359.75,360,5
20150301|2014-09-09 04:30,9,360.25,360.25,360,360.25,27
20150301|2014-09-09 05:00,9,360,360.25,360,360,46
20150301|2014-09-09 05:30,9,360,360,359.75,359.75,3
20150301|2014-09-09 06:00,9,359.75,360,359.25,359.25,250
20150301|2014-09-09 06:30,9,359,359,357.75,358,162
20150301|2014-09-09 07:00,9,358,358.5,357.75,358.5,99
20150301|2014-09-09 07:30,9,358.5,358.5,357.75,358,359
20150301|2014-09-09 08:30,9,357.75,358,355.75,357.25,2442
20150301|2014-09-09 09:00,9,357,357.5,356.5,357.5,843
20150301|2014-09-09 09:30,9,357.5,357.75,356.5,357.5,1128
20150301|2014-09-09 10:00,9,357.5,357.5,357,357.25,674
20150301|2014-09-09 10:30,9,357.5,357.5,357,357,335
20150301|2014-09-09 11:00,9,357.25,357.75,357.25,357.5,432
20150301|2014-09-09 11:30,9,357.5,357.5,356.75,357.25,368
20150301|2014-09-09 12:00,9,357.25,357.5,356.75,357,385
20150301|2014-09-09 12:30,9,357.25,357.5,357.25,357.25,238
20150301|2014-09-09 13:00,9,357.25,357.5,356.75,356.75,1333
20150301|2014-09-09 19:00,10,356.75,357,356.5,356.75,165
20150301|2014-09-09 19:30,10,356.75,357,356.25,356.75,59
20150301|2014-09-09 20:00,10,356.5,356.5,356.5,356.5,27
20150301|2014-09-09 20:30,10,356.5,356.75,356.5,356.5,12
20150301|2014-09-09 21:00,10,356.5,356.5,356.25,356.25,10
20150301|2014-09-09 23:00,10,356.5,356.5,356,356.25,265
20150301|2014-09-10 01:00,10,356.5,356.5,356.5,356.5,2
20150301|2014-09-10 01:30,10,356.5,356.75,356.5,356.75,8
20150301|2014-09-10 02:00,10,356.75,356.75,356.5,356.75,11
20150301|2014-09-10 02:30,10,356.5,356.75,356.5,356.75,9
20150301|2014-09-10 03:00,10,357,357,356.5,356.5,12
20150301|2014-09-10 03:30,10,356.75,356.75,356.25,356.25,7
20150301|2014-09-10 04:00,10,356.25,356.25,356,356,249
20150301|2014-09-10 04:30,10,356,356.5,355.75,356.25,75
20150301|2014-09-10 05:00,10,356.25,356.5,356.25,356.5,5
20150301|2014-09-10 05:30,10,356.25,356.25,356,356.25,18
20150301|2014-09-10 06:00,10,356.25,357,356.25,357,155
20150301|2014-09-10 06:30,10,356.75,357.25,356.5,357.25,167
20150301|2014-09-10 07:00,10,357.25,357.5,356.75,357.25,179
20150301|2014-09-10 07:30,10,357.5,357.5,357,357,132
20150301|2014-09-10 08:30,10,356.75,358,356.5,357.5,1493
20150301|2014-09-10 09:00,10,357.5,359,357,358,1003
20150301|2014-09-10 09:30,10,358.25,359,358,358.75,1063
20150301|2014-09-10 10:00,10,358.5,359,358.25,358.25,647
20150301|2014-09-10 10:30,10,358.25,359,358.25,358.75,664
20150301|2014-09-10 11:00,10,358.75,359.25,358.75,359,442
20150301|2014-09-10 11:30,10,359,359,358.5,359,306
20150301|2014-09-10 12:00,10,359,359.75,358.5,359.75,1064
20150301|2014-09-10 12:30,10,359.5,360,359,359,972
20150301|2014-09-10 13:00,10,359,359.25,358.25,358.25,2160
20150301|2014-09-10 19:00,11,358,358,357.5,357.75,111
20150301|2014-09-10 19:30,11,357.75,357.75,357.75,357.75,23
20150301|2014-09-10 20:00,11,357.75,357.75,357.5,357.5,8
20150301|2014-09-10 20:30,11,357.5,357.5,357.25,357.25,148
20150301|2014-09-10 21:00,11,357.25,357.25,357,357.25,34
20150301|2014-09-10 21:30,11,357,357,357,357,4
20150301|2014-09-10 22:00,11,357,357,357,357,14
20150301|2014-09-10 22:30,11,356.75,356.75,356.75,356.75,12
20150301|2014-09-10 23:00,11,356.5,356.5,356.25,356.5,31
20150301|2014-09-10 23:30,11,356.25,356.5,356.25,356.25,7
20150301|2014-09-11 00:00,11,356.5,356.5,356.5,356.5,10
20150301|2014-09-11 00:30,11,356.25,356.25,356.25,356.25,11
20150301|2014-09-11 01:00,11,356.5,356.75,356.5,356.75,36
20150301|2014-09-11 01:30,11,356.75,356.75,356.75,356.75,7
20150301|2014-09-11 02:00,11,356.75,356.75,356.25,356.5,48
20150301|2014-09-11 02:30,11,356.5,356.5,355.75,356.25,54
20150301|2014-09-11 03:30,11,356.25,356.25,355.75,356.25,131
20150301|2014-09-11 04:00,11,356.25,356.25,356,356.25,21
20150301|2014-09-11 04:30,11,356.25,356.5,356.25,356.25,4
20150301|2014-09-11 05:00,11,356.25,356.5,356,356,111
20150301|2014-09-11 05:30,11,356.25,356.25,356.25,356.25,12
20150301|2014-09-11 06:00,11,356.5,356.5,356.5,356.5,18
20150301|2014-09-11 06:30,11,356.75,356.75,356.25,356.5,207
20150301|2014-09-11 07:00,11,356.25,356.25,355.75,356,86
20150301|2014-09-11 07:30,11,356,356,355.75,356,80
20150301|2014-09-11 08:30,11,355.75,356.5,355,355.25,1353
20150301|2014-09-11 09:00,11,355.25,355.25,354.25,354.75,937
20150301|2014-09-11 09:30,11,354.75,354.75,353.75,354.25,1071
20150301|2014-09-11 10:00,11,354.25,354.75,353.5,353.75,1246
20150301|2014-09-11 10:30,11,353.5,354.5,353.5,354.25,565
20150301|2014-09-11 11:00,11,354.25,354.5,348.25,350.5,5756
20150301|2014-09-11 11:30,11,350.25,350.25,349.25,350,1304
20150301|2014-09-11 12:00,11,350.25,352,350.25,351.25,1192
20150301|2014-09-11 12:30,11,351.25,352,350.5,351.75,967
20150301|2014-09-11 13:00,11,351.75,354.5,351.5,354,2034
20150301|2014-09-11 19:00,12,353.5,354.5,353.5,353.5,129
20150301|2014-09-11 19:30,12,353.5,354,353.25,354,118
20150301|2014-09-11 20:00,12,353.75,355.25,353.75,355.25,463
20150301|2014-09-11 20:30,12,355,355.25,355,355,24
20150301|2014-09-11 21:00,12,354.75,354.75,354.75,354.75,6
20150301|2014-09-11 21:30,12,355,355,355,355,6
20150301|2014-09-11 22:00,12,355,355,354.75,355,16
20150301|2014-09-11 22:30,12,355,355,355,355,23
20150301|2014-09-11 23:00,12,354.75,354.75,354.75,354.75,1
20150301|2014-09-11 23:30,12,354.75,354.75,354.5,354.75,25
20150301|2014-09-12 00:30,12,354.75,355,354.75,355,6
20150301|2014-09-12 01:00,12,354.75,355.5,354.75,355.5,9
20150301|2014-09-12 01:30,12,355.5,355.5,355.5,355.5,1
20150301|2014-09-12 02:00,12,355.25,355.75,355.25,355.75,16
20150301|2014-09-12 02:30,12,355.5,355.75,354.75,354.75,142
20150301|2014-09-12 03:00,12,355,355,354,354,32
20150301|2014-09-12 03:30,12,354,354,353.5,353.75,41
20150301|2014-09-12 04:00,12,353.5,353.5,352.75,353.25,83
20150301|2014-09-12 04:30,12,353,353.5,353,353,29
20150301|2014-09-12 05:00,12,352.75,353,352.5,352.5,33
20150301|2014-09-12 05:30,12,352.75,353,352.5,353,13
20150301|2014-09-12 06:00,12,353,353.5,353,353.25,12
20150301|2014-09-12 06:30,12,353.5,353.75,352.5,353,75
20150301|2014-09-12 07:00,12,353.75,354.25,353.5,353.5,17
20150301|2014-09-12 07:30,12,353.75,354,353.5,353.5,26
20150301|2014-09-12 08:30,12,353,356,353,353.25,1618
20150301|2014-09-12 09:00,12,353.5,354,351,351.25,1175
20150301|2014-09-12 09:30,12,351.5,351.5,350.5,350.75,743
20150301|2014-09-12 10:00,12,351,351.75,350.5,351,1030
20150301|2014-09-12 10:30,12,351.25,351.25,350.5,350.75,343
20150301|2014-09-12 11:00,12,351,351.5,350.75,351.5,271
20150301|2014-09-12 11:30,12,351.75,352,351.25,351.5,771
20150301|2014-09-12 12:00,12,351.5,351.75,350.75,350.75,456
20150301|2014-09-12 12:30,12,350.75,351,349.75,350.75,2203
20150301|2014-09-12 13:00,12,350.75,351.75,350.5,351,2259
20150301|2014-09-14 19:00,15,349,349,348,348.25,293
20150301|2014-09-14 19:30,15,348.5,348.5,348.25,348.5,63
20150301|2014-09-14 20:00,15,348.5,348.75,348.5,348.5,91
20150301|2014-09-14 20:30,15,348.5,348.5,348.5,348.5,10
20150301|2014-09-14 21:00,15,348.5,348.75,348.5,348.75,8
20150301|2014-09-14 21:30,15,348.75,348.75,348.5,348.75,51
20150301|2014-09-14 22:00,15,349,349,349,349,14
20150301|2014-09-14 22:30,15,349,349,348.5,348.5,9
20150301|2014-09-14 23:30,15,348.5,348.5,348.5,348.5,5
20150301|2014-09-15 00:30,15,348.5,348.5,348.25,348.5,39
20150301|2014-09-15 01:00,15,348.25,348.5,348.25,348.5,17
20150301|2014-09-15 01:30,15,348.25,348.25,348.25,348.25,5
20150301|2014-09-15 02:00,15,348.5,348.5,348.25,348.5,45
20150301|2014-09-15 02:30,15,348.25,348.25,348.25,348.25,21
20150301|2014-09-15 03:00,15,348.25,348.5,348.25,348.25,44
20150301|2014-09-15 03:30,15,348.25,348.75,348.25,348.75,41
20150301|2014-09-15 04:00,15,348.75,349,348.75,348.75,3
20150301|2014-09-15 04:30,15,348.75,348.75,348.75,348.75,36
20150301|2014-09-15 05:00,15,348.75,349.25,348.75,349.25,22
20150301|2014-09-15 05:30,15,349.25,349.25,349.25,349.25,2
20150301|2014-09-15 06:00,15,349.25,349.25,349,349,7
20150301|2014-09-15 06:30,15,349,349.5,348.75,349,57
20150301|2014-09-15 07:00,15,348.75,348.75,348,348.25,92
20150301|2014-09-15 07:30,15,348,348.5,348,348.5,90
20150301|2014-09-15 08:30,15,348.5,351.75,348.5,351,2624
20150301|2014-09-15 09:00,15,351.25,351.5,350.25,350.75,752
20150301|2014-09-15 09:30,15,350.5,353,350.5,352.5,1083
20150301|2014-09-15 10:00,15,352.75,353.25,351.75,352.25,1111
20150301|2014-09-15 10:30,15,352,353,352,352.75,280
20150301|2014-09-15 11:00,15,352.75,353,352.5,352.75,255
20150301|2014-09-15 11:30,15,352.5,354,352.5,353.5,663
20150301|2014-09-15 12:00,15,353.5,355.5,353.5,355.25,1149
20150301|2014-09-15 12:30,15,355.5,355.5,354.5,355,523
20150301|2014-09-15 13:00,15,355,355.25,354.75,355,1061
20150301|2014-09-15 19:00,16,354.5,354.75,354.25,354.25,106
20150301|2014-09-15 19:30,16,354.25,354.5,354.25,354.5,23
20150301|2014-09-15 20:00,16,354.5,356,354.5,356,95
20150301|2014-09-15 20:30,16,355.75,355.75,355.5,355.5,5
20150301|2014-09-15 21:00,16,355.5,355.75,355.25,355.25,19
20150301|2014-09-15 21:30,16,355.25,355.5,354.75,354.75,18
20150301|2014-09-15 22:00,16,354.75,354.75,354.75,354.75,11
20150301|2014-09-15 22:30,16,354.75,354.75,354.75,354.75,4
20150301|2014-09-15 23:00,16,355.25,355.25,355.25,355.25,9
20150301|2014-09-15 23:30,16,355,355,355,355,4
20150301|2014-09-16 00:00,16,355.25,355.25,354.75,354.75,5
20150301|2014-09-16 00:30,16,354.75,355,354.75,354.75,7
20150301|2014-09-16 01:00,16,355,355,355,355,2
20150301|2014-09-16 01:30,16,355,355.25,354.75,355.25,27
20150301|2014-09-16 02:00,16,355.5,356,355.5,356,29
20150301|2014-09-16 02:30,16,356,356.5,356,356.5,125
20150301|2014-09-16 03:00,16,356.25,357,356.25,356.5,144
20150301|2014-09-16 03:30,16,356.5,358.25,356.5,358,630
20150301|2014-09-16 04:00,16,358.25,359.25,358.25,359,274
20150301|2014-09-16 04:30,16,359,359.75,358.75,359,146
20150301|2014-09-16 05:00,16,359,359.5,359,359.25,45
20150301|2014-09-16 05:30,16,359.25,361.25,359.25,360.75,520
20150301|2014-09-16 06:00,16,361,362.25,360.75,361,225
20150301|2014-09-16 06:30,16,361,361,357,358,433
20150301|2014-09-16 07:00,16,358,359.5,356,356.75,481
20150301|2014-09-16 07:30,16,356.75,359,356.75,357.75,418
20150301|2014-09-16 08:30,16,357.75,359.5,352.25,353.5,3216
20150301|2014-09-16 09:00,16,353.25,353.5,351.75,352.25,996
20150301|2014-09-16 09:30,16,352.25,352.5,350.5,352.25,2902
20150301|2014-09-16 10:00,16,352.25,352.75,351.75,352.5,1205
20150301|2014-09-16 10:30,16,352.5,353.75,351.75,353.5,609
20150301|2014-09-16 11:00,16,353.25,353.75,352.25,353.5,960
20150301|2014-09-16 11:30,16,353.75,354,352.5,353.25,779
20150301|2014-09-16 12:00,16,353.25,353.75,353,353.75,388
20150301|2014-09-16 12:30,16,353.75,357.25,353.75,356.5,1473
20150301|2014-09-16 13:00,16,356.5,356.75,355,356,1884
20150301|2014-09-16 19:00,17,355.5,355.75,354.25,354.25,195
20150301|2014-09-16 19:30,17,354.25,354.25,353.75,353.75,76
20150301|2014-09-16 20:00,17,354.25,354.75,354.25,354.75,38
20150301|2014-09-16 20:30,17,354.75,354.75,354.5,354.5,24
20150301|2014-09-16 21:00,17,354.5,354.5,354.25,354.25,8
20150301|2014-09-16 21:30,17,354.25,355.5,354.25,355.25,27
20150301|2014-09-16 22:00,17,355.5,355.5,355.25,355.5,28
20150301|2014-09-16 22:30,17,355.5,355.75,355.25,355.75,41
20150301|2014-09-17 00:00,17,355.25,356,355.25,356,27
20150301|2014-09-17 00:30,17,356,356,356,356,21
20150301|2014-09-17 01:00,17,355.5,355.5,355.25,355.25,5
20150301|2014-09-17 01:30,17,355.25,355.5,355.25,355.25,15
20150301|2014-09-17 02:00,17,355.5,355.5,355.5,355.5,5
20150301|2014-09-17 02:30,17,355.25,355.25,354.75,355,19
20150301|2014-09-17 03:00,17,354.5,354.5,353.75,353.75,65
20150301|2014-09-17 03:30,17,353.75,354.25,353.75,354.25,32
20150301|2014-09-17 04:00,17,353.75,354.75,353.75,354.75,28
20150301|2014-09-17 04:30,17,354.5,354.5,353.75,354.25,45
20150301|2014-09-17 05:00,17,354.5,354.5,353.5,354,50
20150301|2014-09-17 05:30,17,354,354,354,354,10
20150301|2014-09-17 06:00,17,354,354.25,353.75,354.25,3
20150301|2014-09-17 06:30,17,353.75,353.75,352.75,353,115
20150301|2014-09-17 07:00,17,353.25,353.75,353.25,353.5,49
20150301|2014-09-17 07:30,17,353.25,353.75,353,353.5,34
20150301|2014-09-17 08:30,17,353,353.75,352.25,353.75,1362
20150301|2014-09-17 09:00,17,353.75,354,352.25,352.75,510
20150301|2014-09-17 09:30,17,352.75,353.5,352.25,352.25,833
20150301|2014-09-17 10:00,17,352.25,352.25,351,351,750
20150301|2014-09-17 10:30,17,351.25,352.75,351,352.5,792
20150301|2014-09-17 11:00,17,352.5,353.75,352.5,353.75,398
20150301|2014-09-17 11:30,17,353.5,353.75,353.25,353.5,455
20150301|2014-09-17 12:00,17,353.5,353.75,353.25,353.75,503
20150301|2014-09-17 12:30,17,353.5,354.25,353.25,353.75,945
20150301|2014-09-17 13:00,17,353.75,354.25,353.5,353.5,902
20150301|2014-09-17 19:00,18,353.5,353.5,352.75,353.25,140
20150301|2014-09-17 19:30,18,353.25,353.25,353.25,353.25,4
20150301|2014-09-17 20:00,18,353,353.25,353,353,14
20150301|2014-09-17 20:30,18,353,353,352.75,352.75,6
20150301|2014-09-17 21:00,18,352.75,352.75,352.75,352.75,8
20150301|2014-09-17 21:30,18,352.75,352.75,352.75,352.75,3
20150301|2014-09-17 22:00,18,353,353,353,353,2
20150301|2014-09-17 22:30,18,353,353,353,353,17
20150301|2014-09-17 23:00,18,353,353,353,353,1
20150301|2014-09-17 23:30,18,353.25,353.25,353.25,353.25,13
20150301|2014-09-18 00:00,18,353.5,353.5,353.25,353.25,3
20150301|2014-09-18 00:30,18,353.5,353.5,353.25,353.5,34
20150301|2014-09-18 01:00,18,353.5,353.5,353.5,353.5,11
20150301|2014-09-18 01:30,18,353.5,353.5,353.5,353.5,13
20150301|2014-09-18 02:00,18,353.5,353.5,353.5,353.5,8
20150301|2014-09-18 02:30,18,353.5,353.5,353.5,353.5,20
20150301|2014-09-18 04:00,18,353.5,353.5,353.5,353.5,3
20150301|2014-09-18 04:30,18,353.75,354,353.75,354,65
20150301|2014-09-18 05:00,18,353.75,353.75,353.75,353.75,1
20150301|2014-09-18 05:30,18,353.75,353.75,353.5,353.5,12
20150301|2014-09-18 06:00,18,353.25,353.75,353.25,353.5,5
20150301|2014-09-18 06:30,18,353.75,354,352.5,353.25,270
20150301|2014-09-18 07:00,18,353.25,353.25,352.25,353,113
20150301|2014-09-18 07:30,18,352.75,352.75,351.75,352,83
20150301|2014-09-18 08:30,18,351.5,353.25,350.25,351.75,3145
20150301|2014-09-18 09:00,18,351.75,352,351,351.75,1195
20150301|2014-09-18 09:30,18,351.75,352.25,351.25,352.25,534
20150301|2014-09-18 10:00,18,352.5,352.75,352,352,593
20150301|2014-09-18 10:30,18,352,352.5,351.75,352,642
20150301|2014-09-18 11:00,18,352.25,352.25,351.5,351.5,632
20150301|2014-09-18 11:30,18,351.75,352,351.5,352,575
20150301|2014-09-18 12:00,18,352,352,351.5,351.5,864
20150301|2014-09-18 12:30,18,351.5,352,351,351.25,884
20150301|2014-09-18 13:00,18,351.25,351.5,350.5,351,1880
20150301|2014-09-18 19:00,19,350.25,350.75,350,350,231
20150301|2014-09-18 19:30,19,350,350,350,350,68
20150301|2014-09-18 20:00,19,350.25,350.25,349.75,350,61
20150301|2014-09-18 20:30,19,350,350.25,349.75,350,23
20150301|2014-09-18 21:00,19,350,350,350,350,4
20150301|2014-09-18 21:30,19,350,350.25,350,350.25,5
20150301|2014-09-18 22:00,19,350.25,350.25,350,350.25,62
20150301|2014-09-18 23:00,19,350.25,350.25,350,350.25,17
20150301|2014-09-18 23:30,19,350.25,350.5,350.25,350.5,31
20150301|2014-09-19 00:00,19,350.25,350.25,350.25,350.25,2
20150301|2014-09-19 01:30,19,350.5,350.5,350.25,350.25,20
20150301|2014-09-19 02:00,19,350.25,350.25,350.25,350.25,2
20150301|2014-09-19 02:30,19,350.25,350.25,350,350.25,33
20150301|2014-09-19 03:00,19,350.5,350.5,350.25,350.25,4
20150301|2014-09-19 03:30,19,350,350.5,350,350.25,14
20150301|2014-09-19 04:00,19,350,350,350,350,22
20150301|2014-09-19 04:30,19,349.75,349.75,349.5,349.75,281
20150301|2014-09-19 05:00,19,350,350,349.75,349.75,5
20150301|2014-09-19 05:30,19,349.75,349.75,349.5,349.5,512
20150301|2014-09-19 06:00,19,349.5,350,349.5,350,13
20150301|2014-09-19 06:30,19,349.75,349.75,349.25,349.25,19
20150301|2014-09-19 07:00,19,349.5,349.75,348.75,349,277
20150301|2014-09-19 07:30,19,349,349.25,349,349,70
20150301|2014-09-19 08:30,19,349,349.5,347,348.25,2608
20150301|2014-09-19 09:00,19,348.25,348.25,346.25,346.75,1725
20150301|2014-09-19 09:30,19,346.75,347,346,346.75,914
20150301|2014-09-19 10:00,19,347,347,345.75,346,886
20150301|2014-09-19 10:30,19,346,346.5,346,346,1061
20150301|2014-09-19 11:00,19,346.25,346.25,345.5,345.75,660
20150301|2014-09-19 11:30,19,345.75,346,345,345.25,1105
20150301|2014-09-19 12:00,19,345.25,345.25,344.5,344.75,437
20150301|2014-09-19 12:30,19,344.75,345.5,344.75,345,752
20150301|2014-09-19 13:00,19,345,345.25,344,344,1244
20150301|2014-09-21 19:00,22,343.75,343.75,343.25,343.5,39
20150301|2014-09-21 19:30,22,343.25,343.75,343,343.75,102
20150301|2014-09-21 20:00,22,343.5,343.5,343,343,69
20150301|2014-09-21 20:30,22,343,343,342.75,342.75,29
20150301|2014-09-21 21:00,22,342.75,343,342.5,342.5,92
20150301|2014-09-21 21:30,22,342.5,342.75,342.5,342.75,29
20150301|2014-09-21 22:00,22,342.75,342.75,342.75,342.75,6
20150301|2014-09-21 22:30,22,342.75,342.75,342.5,342.5,104
20150301|2014-09-21 23:00,22,342.5,342.5,342.5,342.5,251
20150301|2014-09-21 23:30,22,342.75,342.75,342.75,342.75,10
20150301|2014-09-22 00:30,22,342.75,342.75,342.75,342.75,1
20150301|2014-09-22 01:00,22,342.75,342.75,342.75,342.75,23
20150301|2014-09-22 02:00,22,343,343,343,343,2
20150301|2014-09-22 02:30,22,342.75,342.75,342.75,342.75,1
20150301|2014-09-22 03:00,22,342.5,342.75,342.5,342.75,13
20150301|2014-09-22 03:30,22,343,343,343,343,19
20150301|2014-09-22 04:00,22,343,343,342.75,342.75,115
20150301|2014-09-22 05:00,22,342.75,342.75,342.5,342.75,16
20150301|2014-09-22 05:30,22,343,343.25,343,343.25,67
20150301|2014-09-22 06:00,22,343.25,343.25,342.5,342.5,102
20150301|2014-09-22 06:30,22,342.75,342.75,342.5,342.5,37
20150301|2014-09-22 07:00,22,342.75,342.75,341.25,341.25,332
20150301|2014-09-22 07:30,22,341.25,341.5,340.75,341.5,542
20150301|2014-09-22 08:30,22,341.5,342.75,341,341.75,1829
20150301|2014-09-22 09:00,22,341.75,341.75,339.5,339.75,2096
20150301|2014-09-22 09:30,22,339.75,340.75,339.25,340.25,1699
20150301|2014-09-22 10:00,22,340.25,340.5,340,340,487
20150301|2014-09-22 10:30,22,340.25,340.75,339.75,340.5,734
20150301|2014-09-22 11:00,22,340.5,341.5,340,341.25,983
20150301|2014-09-22 11:30,22,341.25,342.25,341,342,979
20150301|2014-09-22 12:00,22,341.75,342.25,341.5,341.75,711
20150301|2014-09-22 12:30,22,342,344,341.75,343.75,793
20150301|2014-09-22 13:00,22,343.75,343.75,342.25,342.75,1796
20150301|2014-09-22 19:00,23,342,342,340.25,340.25,346
20150301|2014-09-22 19:30,23,340.5,340.5,339.75,340.5,128
20150301|2014-09-22 20:00,23,340.5,341.75,340.25,341.5,111
20150301|2014-09-22 20:30,23,341.5,342.75,341.5,342.75,255
20150301|2014-09-22 21:00,23,342.75,342.75,342,342.25,71
20150301|2014-09-22 21:30,23,342.25,342.25,342.25,342.25,2
20150301|2014-09-22 22:00,23,342,342,342,342,1
20150301|2014-09-22 23:00,23,341.5,341.5,341.5,341.5,1
20150301|2014-09-22 23:30,23,341.5,341.75,341.5,341.75,11
20150301|2014-09-23 00:00,23,342.25,342.5,342.25,342.5,6
20150301|2014-09-23 00:30,23,342.5,342.75,342.5,342.75,14
20150301|2014-09-23 01:00,23,342.75,343,341.75,341.75,27
20150301|2014-09-23 01:30,23,341.25,341.5,341,341.5,39
20150301|2014-09-23 02:00,23,342,342,341.25,341.25,22
20150301|2014-09-23 02:30,23,341.25,341.5,341.25,341.5,10
20150301|2014-09-23 03:00,23,341.25,341.25,341.25,341.25,7
20150301|2014-09-23 03:30,23,341.5,342.25,341.25,342.25,30
20150301|2014-09-23 04:30,23,342.5,342.5,342.25,342.5,11
20150301|2014-09-23 05:00,23,342,342.75,342,342.75,56
20150301|2014-09-23 05:30,23,342.75,342.75,341.5,341.5,39
20150301|2014-09-23 06:00,23,341.75,342,341.75,342,5
20150301|2014-09-23 06:30,23,341.25,341.25,341,341,17
20150301|2014-09-23 07:00,23,341.5,341.75,340.5,340.5,111
20150301|2014-09-23 07:30,23,340.75,341,340,340.25,179
20150301|2014-09-23 08:30,23,340,340.5,339,339.25,1378
20150301|2014-09-23 09:00,23,339.25,339.5,338.25,338.75,1110
20150301|2014-09-23 09:30,23,338.75,339,338.25,338.75,993
20150301|2014-09-23 10:00,23,338.75,339,338.25,338.75,1663
20150301|2014-09-23 10:30,23,339,339.75,338.75,339.25,1519
20150301|2014-09-23 11:00,23,339,339.25,338.75,339,417
20150301|2014-09-23 11:30,23,339.25,339.75,339,339.5,1396
20150301|2014-09-23 12:00,23,339.5,339.75,338.5,338.5,1462
20150301|2014-09-23 12:30,23,338.75,338.75,337.75,338,1656
20150301|2014-09-23 13:00,23,338,338.75,337.75,337.75,2007
20150301|2014-09-23 19:00,24,338,338.25,337.75,337.75,96
20150301|2014-09-23 20:00,24,337.75,338,337.75,337.75,13
20150301|2014-09-23 20:30,24,337.75,337.75,337.5,337.5,18
20150301|2014-09-23 21:30,24,337.75,337.75,337.75,337.75,9
20150301|2014-09-23 22:00,24,337.75,337.75,337.75,337.75,6
20150301|2014-09-23 22:30,24,337.5,338,337.5,338,97
20150301|2014-09-23 23:00,24,338,338,337.75,337.75,5
20150301|2014-09-23 23:30,24,337.75,338,337.75,337.75,11
20150301|2014-09-24 00:00,24,337.75,337.75,337.5,337.5,27
20150301|2014-09-24 00:30,24,337.5,337.5,337.5,337.5,6
20150301|2014-09-24 01:00,24,337.5,337.75,337.5,337.75,15
20150301|2014-09-24 01:30,24,338,338,338,338,2
20150301|2014-09-24 02:00,24,337.75,338.25,337.75,338.25,34
20150301|2014-09-24 02:30,24,338.25,338.25,338.25,338.25,11
20150301|2014-09-24 03:00,24,338.25,338.25,338.25,338.25,1
20150301|2014-09-24 03:30,24,338.25,338.25,338.25,338.25,3
20150301|2014-09-24 04:00,24,338.5,338.75,338.5,338.5,21
20150301|2014-09-24 04:30,24,338.75,339.5,338.75,339.5,115
20150301|2014-09-24 05:00,24,339.5,339.5,338.75,339,92
20150301|2014-09-24 05:30,24,339.25,339.75,339.25,339.75,127
20150301|2014-09-24 06:00,24,339.5,339.75,339.5,339.5,22
20150301|2014-09-24 06:30,24,339.75,340,339.5,339.5,32
20150301|2014-09-24 07:00,24,339.5,340,339.5,339.5,99
20150301|2014-09-24 07:30,24,339.5,339.75,339.25,339.75,35
20150301|2014-09-24 08:30,24,339.75,341,339,339.5,2573
20150301|2014-09-24 09:00,24,339.5,339.75,338,338.75,2664
20150301|2014-09-24 09:30,24,338.75,341.5,338.5,340.5,3658
20150301|2014-09-24 10:00,24,340.25,341.25,340.25,341,1262
20150301|2014-09-24 10:30,24,341.25,342,341,341.5,1565
20150301|2014-09-24 11:00,24,341.5,341.75,341.25,341.25,986
20150301|2014-09-24 11:30,24,341.25,342,340.75,341.25,714
20150301|2014-09-24 12:00,24,341.25,341.5,341,341.25,307
20150301|2014-09-24 12:30,24,341.5,342,341.25,341.75,475
20150301|2014-09-24 13:00,24,341.5,342.75,341.5,342,2282
20150301|2014-09-24 19:00,25,342.25,342.5,341.5,342.5,155
20150301|2014-09-24 19:30,25,342.5,342.5,342.25,342.5,29
20150301|2014-09-24 20:00,25,342.5,343,342.25,343,87
20150301|2014-09-24 20:30,25,342.75,342.75,342.25,342.25,46
20150301|2014-09-24 21:00,25,342.5,343,342.5,343,23
20150301|2014-09-24 21:30,25,343,343,342.75,343,26
20150301|2014-09-24 22:00,25,342.5,343,342.5,342.75,68
20150301|2014-09-24 23:00,25,342.75,342.75,342.5,342.75,11
20150301|2014-09-25 00:00,25,342.5,342.5,342.5,342.5,2
20150301|2014-09-25 00:30,25,342.5,343,342.5,342.75,62
20150301|2014-09-25 01:00,25,343,343,342.5,342.5,6
20150301|2014-09-25 01:30,25,342.75,342.75,342.5,342.5,8
20150301|2014-09-25 02:00,25,342.75,343.25,342.75,343.25,34
20150301|2014-09-25 02:30,25,342.75,343.25,342.75,343,29
20150301|2014-09-25 03:00,25,343,343.25,343,343,13
20150301|2014-09-25 04:00,25,342.5,342.5,342.25,342.5,130
20150301|2014-09-25 05:30,25,342.5,342.5,342.25,342.25,36
20150301|2014-09-25 06:00,25,342.25,342.75,342.25,342.5,503
20150301|2014-09-25 06:30,25,342.5,342.75,342.5,342.75,135
20150301|2014-09-25 07:00,25,342.75,342.75,342.25,342.5,586
20150301|2014-09-25 07:30,25,342.25,342.75,342.25,342.5,540
20150301|2014-09-25 08:30,25,342.25,343.5,339,339.75,6237
20150301|2014-09-25 09:00,25,339.75,339.75,339,339.5,1536
20150301|2014-09-25 09:30,25,339.5,340.25,338.25,338.5,2203
20150301|2014-09-25 10:00,25,338.25,339.75,338.25,339,1086
20150301|2014-09-25 10:30,25,339,339.25,338.5,339,334
20150301|2014-09-25 11:00,25,338.75,339.5,338.75,339,807
20150301|2014-09-25 11:30,25,339,339.75,339,339.75,603
20150301|2014-09-25 12:00,25,339.75,340,338.75,338.75,639
20150301|2014-09-25 12:30,25,338.5,338.75,338.25,338.5,808
20150301|2014-09-25 13:00,25,338.5,339.25,338.25,339,1758
20150301|2014-09-25 19:00,26,338.75,339.75,338.75,339.5,172
20150301|2014-09-25 19:30,26,339.5,339.5,339,339.25,56
20150301|2014-09-25 20:00,26,339.5,339.5,339.25,339.25,2
20150301|2014-09-25 20:30,26,339,339,339,339,47
20150301|2014-09-25 21:00,26,339,339,338.75,339,10
20150301|2014-09-25 21:30,26,338.75,339,338.75,339,37
20150301|2014-09-25 22:00,26,339,339.25,339,339.25,22
20150301|2014-09-25 22:30,26,339,339,339,339,12
20150301|2014-09-26 01:00,26,339,339,339,339,5
20150301|2014-09-26 01:30,26,339.75,339.75,339.25,339.25,3
20150301|2014-09-26 02:00,26,339.25,339.5,339.25,339.5,16
20150301|2014-09-26 02:30,26,339.25,339.25,339.25,339.25,26
20150301|2014-09-26 03:00,26,339,339.25,339,339.25,7
20150301|2014-09-26 03:30,26,339.25,339.25,339,339,2
20150301|2014-09-26 04:00,26,339,339,338.75,338.75,16
20150301|2014-09-26 04:30,26,338.75,339.25,338.75,339.25,20
20150301|2014-09-26 05:00,26,339,339,338.75,339,4
20150301|2014-09-26 05:30,26,339.5,339.5,339.25,339.5,4
20150301|2014-09-26 06:00,26,339,339.25,339,339.25,253
20150301|2014-09-26 06:30,26,339.25,339.5,338.5,338.75,843
20150301|2014-09-26 07:00,26,338.75,339,338,338.25,115
20150301|2014-09-26 07:30,26,338,338.25,337.75,338,330
20150301|2014-09-26 08:30,26,338,338.25,336.75,337.25,1636
20150301|2014-09-26 09:00,26,337.25,337.25,336.25,337.25,830
20150301|2014-09-26 09:30,26,337.25,337.5,336.5,337.25,407
20150301|2014-09-26 10:00,26,337.25,337.5,337,337.5,322
20150301|2014-09-26 10:30,26,337.25,337.5,337,337.5,427
20150301|2014-09-26 11:00,26,337.5,337.5,337,337.25,414
20150301|2014-09-26 11:30,26,337.25,337.25,335.75,336,1748
20150301|2014-09-26 12:00,26,336,336,335.5,335.75,599
20150301|2014-09-26 12:30,26,336,336,335.5,335.5,463
20150301|2014-09-26 13:00,26,336,336.25,335.5,335.75,1669
20150301|2014-09-28 19:00,29,335,335.25,334.75,335,306
20150301|2014-09-28 19:30,29,335.25,335.25,335,335.25,44
20150301|2014-09-28 20:00,29,335.25,335.5,335.25,335.5,28
20150301|2014-09-28 20:30,29,335.5,335.5,335.5,335.5,21
20150301|2014-09-28 21:00,29,335.5,335.5,335.5,335.5,3
20150301|2014-09-28 21:30,29,335.5,335.75,335.5,335.75,25
20150301|2014-09-28 22:00,29,335.75,336.25,335.75,336,141
20150301|2014-09-28 22:30,29,336.25,337.25,336.25,337.25,84
20150301|2014-09-28 23:00,29,337.25,337.75,337.25,337.75,118
20150301|2014-09-28 23:30,29,337.5,337.5,337.5,337.5,17
20150301|2014-09-29 00:00,29,337.5,337.5,337.5,337.5,21
20150301|2014-09-29 00:30,29,337.5,337.5,337.5,337.5,2
20150301|2014-09-29 01:00,29,337.5,337.5,337.25,337.5,95
20150301|2014-09-29 02:00,29,337.5,337.5,337.25,337.5,17
20150301|2014-09-29 02:30,29,337.25,337.25,337.25,337.25,5
20150301|2014-09-29 03:00,29,337.25,337.5,337,337.25,76
20150301|2014-09-29 03:30,29,337.25,337.25,337.25,337.25,9
20150301|2014-09-29 04:00,29,337.5,337.5,337.25,337.5,28
20150301|2014-09-29 04:30,29,337.25,337.5,337.25,337.25,36
20150301|2014-09-29 05:00,29,337.25,337.5,337,337,12
20150301|2014-09-29 05:30,29,337.25,337.25,337,337,39
20150301|2014-09-29 06:00,29,337.25,337.25,337.25,337.25,28
20150301|2014-09-29 06:30,29,337,337,337,337,24
20150301|2014-09-29 07:00,29,337.25,337.25,336.75,337.25,63
20150301|2014-09-29 07:30,29,337.25,337.25,336.25,336.5,58
20150301|2014-09-29 08:30,29,336.5,338.25,336.25,337.75,1479
20150301|2014-09-29 09:00,29,337.75,338.25,336.5,336.75,1239
20150301|2014-09-29 09:30,29,336.75,337,336,336.75,1311
20150301|2014-09-29 10:00,29,336.75,337.25,336.25,336.75,789
20150301|2014-09-29 10:30,29,337,337.5,336.75,337,942
20150301|2014-09-29 11:00,29,337.25,337.75,336.75,337.75,497
20150301|2014-09-29 11:30,29,337.5,338,337,337.25,494
20150301|2014-09-29 12:00,29,337.5,339,336.75,338.75,843
20150301|2014-09-29 12:30,29,338.75,339,337.5,337.5,767
20150301|2014-09-29 13:00,29,337.5,338.75,337,338.25,1654
20150301|2014-09-29 19:00,30,338,338,337,337.5,334
20150301|2014-09-29 19:30,30,337.5,337.75,337.5,337.75,33
20150301|2014-09-29 20:00,30,337.5,337.75,337.5,337.5,24
20150301|2014-09-29 21:00,30,338,338,338,338,4
20150301|2014-09-29 21:30,30,338,338,337.75,337.75,10
20150301|2014-09-29 22:30,30,338,338,338,338,4
20150301|2014-09-29 23:30,30,338,338.25,338,338.25,21
20150301|2014-09-30 00:00,30,338.25,338.25,338.25,338.25,7
20150301|2014-09-30 00:30,30,338.25,338.25,338,338,4
20150301|2014-09-30 01:00,30,338.25,338.5,338.25,338.5,29
20150301|2014-09-30 01:30,30,338.5,338.5,338.5,338.5,1
20150301|2014-09-30 02:00,30,338.25,338.25,338.25,338.25,8
20150301|2014-09-30 02:30,30,338,338,338,338,14
20150301|2014-09-30 03:00,30,338.25,338.25,338,338,44
20150301|2014-09-30 03:30,30,338,338,338,338,38
20150301|2014-09-30 04:00,30,337.75,338.5,337.5,338.5,291
20150301|2014-09-30 04:30,30,338.5,338.5,338,338,62
20150301|2014-09-30 05:00,30,337.75,338,337.75,338,9
20150301|2014-09-30 05:30,30,338,338,337.75,337.75,24
20150301|2014-09-30 06:00,30,337.75,337.75,337.5,337.5,82
20150301|2014-09-30 06:30,30,337.5,337.75,337.25,337.25,96
20150301|2014-09-30 07:00,30,337.25,337.25,336.75,337.25,309
20150301|2014-09-30 07:30,30,337.25,337.25,336.75,337,181
20150301|2014-09-30 08:30,30,337,337.5,336.25,337.5,1747
20150301|2014-09-30 09:00,30,337.25,338,337.25,337.5,1182
20150301|2014-09-30 09:30,30,337.5,337.5,336.75,337.25,1040
20150301|2014-09-30 10:00,30,337.25,337.75,336.75,337.25,658
20150301|2014-09-30 10:30,30,337.5,337.5,336.5,336.75,1773
20150301|2014-09-30 11:00,30,336.5,336.75,332.5,335,5614
20150301|2014-09-30 11:30,30,335.25,336.5,334.75,335.5,2639
20150301|2014-09-30 12:00,30,335.25,335.5,334.75,335,522
20150301|2014-09-30 12:30,30,335,335.75,333,333,1665
20150301|2014-09-30 13:00,30,333,334,332.5,333,2907
20150301|2014-09-30 19:00,1,332.5,333,331.5,332,602
20150301|2014-09-30 19:30,1,332,332,331.75,332,26
20150301|2014-09-30 20:00,1,331.75,331.75,331.75,331.75,16
20150301|2014-09-30 20:30,1,331.75,331.75,331.5,331.5,49
20150301|2014-09-30 21:00,1,331.75,331.75,331.75,331.75,13
20150301|2014-09-30 21:30,1,331.5,331.5,331.5,331.5,9
20150301|2014-09-30 22:00,1,331.75,331.75,331.75,331.75,40
20150301|2014-09-30 22:30,1,331.75,331.75,331.75,331.75,20
20150301|2014-09-30 23:30,1,331.5,331.5,331.5,331.5,4
20150301|2014-10-01 00:00,1,331.75,331.75,331.5,331.5,5
20150301|2014-10-01 00:30,1,331.5,331.5,331.5,331.5,74
20150301|2014-10-01 01:00,1,331.5,331.75,331.5,331.75,24
20150301|2014-10-01 01:30,1,331.75,332,331.75,332,17
20150301|2014-10-01 02:00,1,332,332,331.75,331.75,26
20150301|2014-10-01 02:30,1,331.75,331.75,331.25,331.25,59
20150301|2014-10-01 03:00,1,331.25,331.75,331.25,331.75,12
20150301|2014-10-01 03:30,1,331.5,331.75,331.5,331.75,4
20150301|2014-10-01 04:00,1,331.75,331.75,331.5,331.5,10
20150301|2014-10-01 04:30,1,331.5,331.75,331.5,331.75,21
20150301|2014-10-01 05:00,1,331.75,331.75,331.25,331.75,211
20150301|2014-10-01 05:30,1,331.75,332,331.5,331.5,67
20150301|2014-10-01 06:00,1,331.5,331.75,331.25,331.75,48
20150301|2014-10-01 06:30,1,331.5,332,331.5,332,37
20150301|2014-10-01 07:00,1,332,332.25,331.5,331.75,175
20150301|2014-10-01 07:30,1,332,332.25,331.75,332.25,120
20150301|2014-10-01 08:30,1,331.75,333,330.5,331,3401
20150301|2014-10-01 09:00,1,331,332.25,330.75,331.75,977
20150301|2014-10-01 09:30,1,331.75,332,330.75,331.75,861
20150301|2014-10-01 10:00,1,331.75,333.25,331.75,333,1258
20150301|2014-10-01 10:30,1,333,335,332.5,334.25,1121
20150301|2014-10-01 11:00,1,334.25,334.75,333.5,334.25,1190
20150301|2014-10-01 11:30,1,334.25,335.5,333.75,335.25,1469
20150301|2014-10-01 12:00,1,335.5,336,334,334,1579
20150301|2014-10-01 12:30,1,334,334.5,333.5,333.75,1335
20150301|2014-10-01 13:00,1,333.75,334.5,333.5,333.75,2846
20150301|2014-10-01 19:00,2,333,333.75,332.75,333.25,126
20150301|2014-10-01 19:30,2,333.5,333.5,333.25,333.25,13
20150301|2014-10-01 20:00,2,333.5,333.75,333.5,333.5,25
20150301|2014-10-01 20:30,2,333.5,333.75,333.25,333.75,27
20150301|2014-10-01 21:00,2,334,334,334,334,8
20150301|2014-10-01 21:30,2,334,334.25,334,334.25,26
20150301|2014-10-01 22:00,2,334,334.25,334,334.25,25
20150301|2014-10-01 23:00,2,334.25,334.25,334.25,334.25,4
20150301|2014-10-01 23:30,2,334,334.25,334,334.25,11
20150301|2014-10-02 00:00,2,334.25,334.25,334,334,16
20150301|2014-10-02 00:30,2,334,334,334,334,36
20150301|2014-10-02 01:00,2,334,334,334,334,1
20150301|2014-10-02 01:30,2,334,334,333.5,333.5,19
20150301|2014-10-02 02:30,2,333.5,333.5,333.5,333.5,23
20150301|2014-10-02 03:00,2,333.25,333.25,333,333,15
20150301|2014-10-02 03:30,2,332.75,332.75,332.25,332.25,51
20150301|2014-10-02 04:00,2,332,332.5,332,332.5,12
20150301|2014-10-02 04:30,2,332.5,332.5,332.25,332.25,26
20150301|2014-10-02 05:00,2,332.25,332.5,332.25,332.25,26
20150301|2014-10-02 05:30,2,332.25,332.25,332.25,332.25,3
20150301|2014-10-02 06:00,2,332.5,332.75,332.5,332.75,30
20150301|2014-10-02 06:30,2,333,333.5,332.75,333.25,231
20150301|2014-10-02 07:00,2,333.5,333.75,332.75,333.5,285
20150301|2014-10-02 07:30,2,333.5,334.25,333,333.25,143
20150301|2014-10-02 08:30,2,333.25,336.25,332.5,335.25,2992
20150301|2014-10-02 09:00,2,335.25,336,334.5,334.75,2006
20150301|2014-10-02 09:30,2,334.75,334.75,333,333.5,2066
20150301|2014-10-02 10:00,2,333.5,333.75,333,333.25,1117
20150301|2014-10-02 10:30,2,333.25,333.25,332.75,332.75,485
20150301|2014-10-02 11:00,2,332.75,333.75,332.75,333.5,1235
20150301|2014-10-02 11:30,2,333.5,333.75,333.25,333.5,575
20150301|2014-10-02 12:00,2,333.75,335.75,333.5,335.25,1618
20150301|2014-10-02 12:30,2,335.25,335.5,334,334.75,934
20150301|2014-10-02 13:00,2,334.75,335.75,334.75,335.75,1950
20150301|2014-10-02 19:00,3,335.5,336.25,335.5,335.75,210
20150301|2014-10-02 19:30,3,335.75,335.75,335.75,335.75,6
20150301|2014-10-02 20:00,3,335.75,335.75,335.5,335.75,51
20150301|2014-10-02 20:30,3,335.75,336,335.75,336,38
20150301|2014-10-02 21:00,3,336,336,336,336,1
20150301|2014-10-02 21:30,3,336,336,336,336,53
20150301|2014-10-02 22:00,3,336,336,336,336,4
20150301|2014-10-02 22:30,3,335.75,335.75,335.75,335.75,2
20150301|2014-10-02 23:00,3,336,336.25,336,336.25,11
20150301|2014-10-02 23:30,3,336,336,336,336,5
20150301|2014-10-03 00:00,3,336.25,336.25,336.25,336.25,9
20150301|2014-10-03 01:00,3,336.25,336.25,336.25,336.25,23
20150301|2014-10-03 01:30,3,336.25,336.25,336.25,336.25,1
20150301|2014-10-03 02:00,3,336,336,336,336,2
20150301|2014-10-03 03:00,3,336.25,336.25,336.25,336.25,14
20150301|2014-10-03 03:30,3,336,336,335.25,335.25,29
20150301|2014-10-03 04:00,3,335.75,335.75,335.75,335.75,13
20150301|2014-10-03 04:30,3,335.75,335.75,335.5,335.5,10
20150301|2014-10-03 05:00,3,335.75,335.75,335.5,335.75,55
20150301|2014-10-03 06:00,3,335.75,336.25,335.75,335.75,36
20150301|2014-10-03 06:30,3,336,336.5,336,336.25,7
20150301|2014-10-03 07:00,3,336,336,335.25,335.25,71
20150301|2014-10-03 07:30,3,335.25,335.25,333.75,334.5,164
20150301|2014-10-03 08:30,3,335,336.5,334.75,336.25,1764
20150301|2014-10-03 09:00,3,336.25,338.5,336.25,337,2264
20150301|2014-10-03 09:30,3,337,337.75,336.25,336.75,1170
20150301|2014-10-03 10:00,3,336.75,337,336,336.5,1200
20150301|2014-10-03 10:30,3,336.5,336.5,335.5,335.5,881
20150301|2014-10-03 11:00,3,335.5,335.75,335,335.25,753
20150301|2014-10-03 11:30,3,335,335.75,335,335.25,687
20150301|2014-10-03 12:00,3,335.25,335.75,335,335.5,752
20150301|2014-10-03 12:30,3,335.75,336,335.25,335.25,1028
20150301|2014-10-03 13:00,3,335.5,336.75,335.25,336.5,1322
20150301|2014-10-05 19:00,6,336.25,340,336.25,340,382
20150301|2014-10-05 19:30,6,339.75,339.75,338.75,338.75,167
20150301|2014-10-05 20:00,6,339,339,338.25,338.25,28
20150301|2014-10-05 20:30,6,338.5,338.5,338.25,338.25,4
20150301|2014-10-05 21:00,6,338.5,338.5,338.25,338.25,3
20150301|2014-10-05 21:30,6,338.75,339,338.5,339,13
20150301|2014-10-05 22:00,6,338.75,338.75,338.5,338.5,10
20150301|2014-10-05 22:30,6,338.75,339.25,338.75,339.25,19
20150301|2014-10-05 23:00,6,339,339,339,339,1
20150301|2014-10-05 23:30,6,339.25,339.25,339.25,339.25,2
20150301|2014-10-06 00:00,6,339,339,339,339,1
20150301|2014-10-06 01:00,6,337.75,338.25,337.75,338,15
20150301|2014-10-06 01:30,6,338,338,338,338,9
20150301|2014-10-06 02:00,6,338.5,338.75,338.5,338.75,11
20150301|2014-10-06 02:30,6,339,339,338.25,338.75,28
20150301|2014-10-06 03:00,6,339,339.75,339,339.75,83
20150301|2014-10-06 03:30,6,339.75,341.5,339.75,341.5,478
20150301|2014-10-06 04:00,6,341.5,341.5,341.25,341.5,76
20150301|2014-10-06 04:30,6,341.5,341.5,340.75,341,40
20150301|2014-10-06 05:00,6,340.75,341.5,340.5,341.5,59
20150301|2014-10-06 05:30,6,341.75,342,340.5,340.5,72
20150301|2014-10-06 06:00,6,340.75,341.25,340.75,341.25,10
20150301|2014-10-06 06:30,6,341.25,341.75,340.75,340.75,181
20150301|2014-10-06 07:00,6,340.75,341,340.5,340.75,41
20150301|2014-10-06 07:30,6,340.5,341,340.5,340.5,274
20150301|2014-10-06 08:30,6,340.75,342.25,339.75,339.75,2003
20150301|2014-10-06 09:00,6,340,341,339.75,340.75,927
20150301|2014-10-06 09:30,6,340.75,342.5,340.75,341.5,3266
20150301|2014-10-06 10:00,6,341.25,342.25,341,342,875
20150301|2014-10-06 10:30,6,342,343.25,342,343,1135
20150301|2014-10-06 11:00,6,343.25,343.75,342.5,343,1773
20150301|2014-10-06 11:30,6,342.75,343,342.5,342.75,258
20150301|2014-10-06 12:00,6,343,343.25,342.75,343.25,490
20150301|2014-10-06 12:30,6,343.25,344.75,343,344.25,2069
20150301|2014-10-06 13:00,6,344.25,345.5,344.25,345.25,2442
20150301|2014-10-06 19:00,7,344,344.5,343.75,344.25,366
20150301|2014-10-06 19:30,7,344.25,344.25,343.75,343.75,23
20150301|2014-10-06 20:00,7,343.75,344.25,343.75,344,50
20150301|2014-10-06 20:30,7,344.25,344.5,344.25,344.5,60
20150301|2014-10-06 21:00,7,344.5,345.5,344.5,345.5,117
20150301|2014-10-06 21:30,7,345,345,345,345,5
20150301|2014-10-06 23:30,7,345,345.5,345,345.25,10
20150301|2014-10-07 00:30,7,345,345,345,345,1
20150301|2014-10-07 01:00,7,345.25,345.5,345.25,345.25,7
20150301|2014-10-07 01:30,7,345.25,345.25,345,345,18
20150301|2014-10-07 02:00,7,345,345.25,345,345.25,7
20150301|2014-10-07 02:30,7,345.25,345.25,345.25,345.25,21
20150301|2014-10-07 03:00,7,345.25,345.5,345,345,168
20150301|2014-10-07 03:30,7,344.75,345,344.25,344.75,74
20150301|2014-10-07 04:00,7,344.75,344.75,344.75,344.75,5
20150301|2014-10-07 04:30,7,344.75,344.75,344.25,344.25,10
20150301|2014-10-07 05:00,7,344.25,344.5,343.75,344,64
20150301|2014-10-07 05:30,7,343.75,343.75,343.75,343.75,31
20150301|2014-10-07 06:00,7,343.75,343.75,343.5,343.75,58
20150301|2014-10-07 06:30,7,343.5,343.75,343.25,343.25,67
20150301|2014-10-07 07:00,7,343.5,344.5,343.25,344,182
20150301|2014-10-07 07:30,7,344,344.75,344,344.5,84
20150301|2014-10-07 08:30,7,345.25,347.5,344,344.25,2795
20150301|2014-10-07 09:00,7,344.25,347,344.25,346.75,1299
20150301|2014-10-07 09:30,7,346.75,349,345.75,349,3384
20150301|2014-10-07 10:00,7,349,354.75,348.5,353,7826
20150301|2014-10-07 10:30,7,353,353.25,351.5,352.75,2043
20150301|2014-10-07 11:00,7,352.5,353.75,352.5,353,1651
20150301|2014-10-07 11:30,7,353,353,352,352.25,819
20150301|2014-10-07 12:00,7,352.25,352.25,350,351.25,2775
20150301|2014-10-07 12:30,7,351.25,352.25,350.75,352,1284
20150301|2014-10-07 13:00,7,352,354.25,351.75,354.25,3515
20150301|2014-10-07 19:00,8,353,354.5,352.75,354,538
20150301|2014-10-07 19:30,8,353.75,353.75,352.5,353,152
20150301|2014-10-07 20:00,8,353,353,351.75,351.75,72
20150301|2014-10-07 20:30,8,351.75,352.25,351.25,351.25,102
20150301|2014-10-07 21:00,8,351.25,351.25,350.75,351.25,25
20150301|2014-10-07 21:30,8,351,351,350.75,350.75,40
20150301|2014-10-07 22:00,8,351,351.5,351,351.5,53
20150301|2014-10-07 22:30,8,351.75,352,351.75,352,8
20150301|2014-10-07 23:00,8,352,352,352,352,14
20150301|2014-10-07 23:30,8,352,352,352,352,17
20150301|2014-10-08 00:00,8,351.75,352,351.75,352,2
20150301|2014-10-08 00:30,8,352,353,352,352.5,80
20150301|2014-10-08 01:00,8,352.5,352.5,352.5,352.5,1
20150301|2014-10-08 01:30,8,352.5,352.5,351.75,351.75,18
20150301|2014-10-08 02:00,8,351.75,352,351.25,351.5,36
20150301|2014-10-08 02:30,8,351.75,351.75,351.75,351.75,8
20150301|2014-10-08 03:00,8,352,353,352,353,20
20150301|2014-10-08 03:30,8,352.75,353.5,352.25,353.25,141
20150301|2014-10-08 04:00,8,353.75,353.75,352,352.25,79
20150301|2014-10-08 04:30,8,352.5,352.75,352.25,352.25,63
20150301|2014-10-08 05:00,8,352.5,352.75,352.25,352.75,27
20150301|2014-10-08 05:30,8,352.5,354.75,352.25,354.75,58
20150301|2014-10-08 06:00,8,354.75,354.75,353.75,354.75,155
20150301|2014-10-08 06:30,8,354.5,354.5,352.5,352.75,166
20150301|2014-10-08 07:00,8,353,353,351.75,352.25,124
20150301|2014-10-08 07:30,8,352.25,353,352,353,58
20150301|2014-10-08 08:30,8,352.25,354.75,351.25,352.25,2743
20150301|2014-10-08 09:00,8,352.25,354,352,353.75,1673
20150301|2014-10-08 09:30,8,353.75,354.5,351.75,351.75,2124
20150301|2014-10-08 10:00,8,352,352.25,351.25,351.75,2559
20150301|2014-10-08 10:30,8,352,354,351.5,353.75,3674
20150301|2014-10-08 11:00,8,353.75,355.5,353.75,355,1622
20150301|2014-10-08 11:30,8,355,355.25,354,355,1050
20150301|2014-10-08 12:00,8,355.25,355.5,355,355.25,485
20150301|2014-10-08 12:30,8,355.25,355.25,354.75,355.25,725
20150301|2014-10-08 13:00,8,355.25,356.5,355,356.25,2192
20150301|2014-10-08 19:00,9,355.25,355.5,355,355.25,192
20150301|2014-10-08 19:30,9,355,355,353.75,354.5,78
20150301|2014-10-08 20:00,9,354.5,355.25,354.5,355.25,44
20150301|2014-10-08 20:30,9,355.75,356,355.5,355.5,50
20150301|2014-10-08 21:00,9,355.5,356,355.5,355.75,55
20150301|2014-10-08 21:30,9,355.5,355.75,355.5,355.5,20
20150301|2014-10-08 22:00,9,355.5,355.5,355.5,355.5,2
20150301|2014-10-08 22:30,9,355.5,355.75,355.5,355.5,10
20150301|2014-10-08 23:00,9,355.5,355.5,355.5,355.5,4
20150301|2014-10-08 23:30,9,355.75,355.75,355.5,355.5,5
20150301|2014-10-09 00:00,9,355.5,355.5,355.5,355.5,6
20150301|2014-10-09 00:30,9,355.5,355.5,355.5,355.5,9
20150301|2014-10-09 01:00,9,355.75,355.75,355.25,355.25,14
20150301|2014-10-09 01:30,9,355.5,355.5,355.5,355.5,19
20150301|2014-10-09 02:00,9,355.25,355.5,355.25,355.25,70
20150301|2014-10-09 02:30,9,355.25,355.25,355,355.25,161
20150301|2014-10-09 03:00,9,355,355.5,355,355.5,33
20150301|2014-10-09 03:30,9,355,355.25,355,355,35
20150301|2014-10-09 04:00,9,355,355.25,355,355,222
20150301|2014-10-09 04:30,9,355.25,355.5,355,355.5,53
20150301|2014-10-09 05:00,9,355.25,355.25,355,355,57
20150301|2014-10-09 05:30,9,355,355,354.75,354.75,39
20150301|2014-10-09 06:00,9,354.75,355,354.75,355,9
20150301|2014-10-09 06:30,9,354.75,354.75,354.5,354.5,132
20150301|2014-10-09 07:00,9,354.5,354.75,354.5,354.5,135
20150301|2014-10-09 07:30,9,354.5,354.75,354.5,354.75,89
20150301|2014-10-09 08:30,9,355,357.5,354.5,357.5,2407
20150301|2014-10-09 09:00,9,357.5,360.75,357.5,359.5,3012
20150301|2014-10-09 09:30,9,359.5,359.5,356,356.25,2433
20150301|2014-10-09 10:00,9,356.5,359.25,356.25,358.25,2580
20150301|2014-10-09 10:30,9,358.25,359,357.75,359,1031
20150301|2014-10-09 11:00,9,358.75,359.25,356.75,357.25,1532
20150301|2014-10-09 11:30,9,357.25,358.25,357,358,1341
20150301|2014-10-09 12:00,9,358,359,357.75,358.75,2297
20150301|2014-10-09 12:30,9,359,359.25,357.25,357.25,2226
20150301|2014-10-09 13:00,9,357.25,358.5,357,357.25,2538
20150301|2014-10-09 19:00,10,355.75,357,355.5,356.5,463
20150301|2014-10-09 19:30,10,356.5,356.5,356,356,76
20150301|2014-10-09 20:00,10,356.25,357.5,356,356.25,466
20150301|2014-10-09 20:30,10,356.25,356.5,356.25,356.25,32
20150301|2014-10-09 21:00,10,356.5,356.75,356.5,356.75,17
20150301|2014-10-09 21:30,10,356.75,356.75,356.5,356.5,9
20150301|2014-10-09 22:00,10,356.5,356.5,355.75,355.75,28
20150301|2014-10-09 22:30,10,355.75,355.75,355.75,355.75,18
20150301|2014-10-09 23:00,10,356,356,355.5,355.5,28
20150301|2014-10-09 23:30,10,355.5,355.5,355,355,24
20150301|2014-10-10 00:00,10,355,355,354.75,355,5
20150301|2014-10-10 00:30,10,355,355,354.75,355,65
20150301|2014-10-10 01:00,10,354.75,354.75,354.25,354.25,35
20150301|2014-10-10 01:30,10,354.5,355,354.25,354.75,81
20150301|2014-10-10 02:00,10,354.5,355.5,354.5,355,88
20150301|2014-10-10 02:30,10,355.25,355.75,354.25,354.25,36
20150301|2014-10-10 03:00,10,354.5,355,354.5,355,11
20150301|2014-10-10 03:30,10,354.75,355.5,354.5,355.5,27
20150301|2014-10-10 04:00,10,355,355,355,355,1
20150301|2014-10-10 04:30,10,355,355,354.25,355,155
20150301|2014-10-10 05:00,10,355.25,355.25,354.75,354.75,126
20150301|2014-10-10 05:30,10,354.75,354.75,354.25,354.5,26
20150301|2014-10-10 06:00,10,354.5,355,354.25,354.5,271
20150301|2014-10-10 06:30,10,354.5,354.5,354.25,354.5,77
20150301|2014-10-10 07:00,10,354.5,354.75,353.75,353.75,261
20150301|2014-10-10 07:30,10,353.75,354,352.25,352.75,347
20150301|2014-10-10 08:30,10,352.5,354.5,349,349.5,4303
20150301|2014-10-10 09:00,10,349.5,351,349.25,351,2013
20150301|2014-10-10 09:30,10,351,354.75,350.5,354,3188
20150301|2014-10-10 10:00,10,354.25,355.25,353,353.75,2704
20150301|2014-10-10 10:30,10,353.75,355,353.25,354.5,3014
20150301|2014-10-10 11:00,10,354.75,361.5,353,354,7155
20150301|2014-10-10 11:30,10,354.25,354.5,348.5,349.5,4163
20150301|2014-10-10 12:00,10,349.5,350.25,349,349.25,1373
20150301|2014-10-10 12:30,10,349.25,349.5,345.5,346.5,2350
20150301|2014-10-10 13:00,10,346.75,348.75,345.75,348,3479
20150301|2014-10-12 19:00,13,345,345,343.25,344.5,310
20150301|2014-10-12 19:30,13,344,344.5,343.75,344.25,100
20150301|2014-10-12 20:00,13,344.5,346,344.5,346,156
20150301|2014-10-12 20:30,13,346,346.25,345.75,346.25,19
20150301|2014-10-12 21:00,13,346.5,347.5,346.5,347.25,156
20150301|2014-10-12 21:30,13,347,347.5,346.75,347.5,116
20150301|2014-10-12 22:00,13,347.75,350,347.75,349,224
20150301|2014-10-12 22:30,13,349.75,349.75,349.25,349.25,27
20150301|2014-10-12 23:00,13,349.5,349.5,349.25,349.25,8
20150301|2014-10-13 00:00,13,348.75,348.75,348.75,348.75,4
20150301|2014-10-13 00:30,13,348.5,349.25,348.5,349.25,14
20150301|2014-10-13 01:00,13,349,349,348.25,348.25,86
20150301|2014-10-13 01:30,13,347.75,347.75,346.5,346.5,59
20150301|2014-10-13 02:00,13,347.25,348,346.5,347.5,75
20150301|2014-10-13 02:30,13,347.25,347.5,347,347.5,14
20150301|2014-10-13 03:00,13,347.75,347.75,347.5,347.5,7
20150301|2014-10-13 03:30,13,347.25,347.25,346.75,347.25,26
20150301|2014-10-13 04:00,13,347,347.5,347,347.5,3
20150301|2014-10-13 04:30,13,347.5,347.5,346.75,346.75,19
20150301|2014-10-13 05:00,13,346.5,347.25,346.5,347.25,114
20150301|2014-10-13 05:30,13,347,347.25,346.75,346.75,17
20150301|2014-10-13 06:00,13,346.75,346.75,346.25,346.5,9
20150301|2014-10-13 06:30,13,347,348.25,347,348.25,105
20150301|2014-10-13 07:00,13,348.25,349.25,346.5,346.75,212
20150301|2014-10-13 07:30,13,346.75,347.25,346,346.25,106
20150301|2014-10-13 08:30,13,346,351.75,346,350.75,2779
20150301|2014-10-13 09:00,13,350.75,351,349.75,350,913
20150301|2014-10-13 09:30,13,350,353.25,350,352.5,2488
20150301|2014-10-13 10:00,13,352.5,353.75,351.75,353.25,936
20150301|2014-10-13 10:30,13,353.5,354.5,353.25,353.75,896
20150301|2014-10-13 11:00,13,353.75,356.75,353.75,356,2720
20150301|2014-10-13 11:30,13,356,356.25,354.75,355.25,1163
20150301|2014-10-13 12:00,13,355.25,359.75,355,358.75,3935
20150301|2014-10-13 12:30,13,358.75,360,356.75,358.25,1680
20150301|2014-10-13 13:00,13,358.25,359.5,356,359.5,2935
20150301|2014-10-13 19:00,14,358,359.75,358,359.5,241
20150301|2014-10-13 19:30,14,359.25,359.25,358.75,358.75,22
20150301|2014-10-13 20:00,14,359,359.25,358.25,358.5,82
20150301|2014-10-13 20:30,14,358.5,358.75,358.25,358.5,35
20150301|2014-10-13 21:00,14,358.5,359,358.5,358.75,51
20150301|2014-10-13 21:30,14,359.25,359.5,359.25,359.5,31
20150301|2014-10-13 22:00,14,359.5,360.5,359.5,360.25,171
20150301|2014-10-13 22:30,14,360,360.25,360,360.25,25
20150301|2014-10-13 23:00,14,360,360,359.75,360,30
20150301|2014-10-13 23:30,14,360,360.25,360,360.25,15
20150301|2014-10-14 00:00,14,360,362.25,360,361.75,225
20150301|2014-10-14 00:30,14,362,362.25,361.5,361.75,67
20150301|2014-10-14 01:00,14,362,362,361.25,361.25,32
20150301|2014-10-14 01:30,14,361.25,361.5,361.25,361.25,97
20150301|2014-10-14 02:00,14,361,361.25,359,359.5,384
20150301|2014-10-14 02:30,14,360,360.5,359.5,360.25,108
20150301|2014-10-14 03:00,14,360.5,360.5,359.5,359.5,20
20150301|2014-10-14 03:30,14,359.25,359.25,358.25,358.25,73
20150301|2014-10-14 04:00,14,358.25,358.5,358,358.25,111
20150301|2014-10-14 04:30,14,358.25,359,358.25,358.5,64
20150301|2014-10-14 05:00,14,358.5,358.5,358.25,358.5,53
20150301|2014-10-14 05:30,14,359,359,358.25,358.25,18
20150301|2014-10-14 06:00,14,358.5,358.5,358.5,358.5,7
20150301|2014-10-14 06:30,14,358.5,359.75,358.5,359,175
20150301|2014-10-14 07:00,14,358.75,360.5,358.5,360,350
20150301|2014-10-14 07:30,14,360.25,360.5,359.75,359.75,94
20150301|2014-10-14 08:30,14,360,362,356,357.25,5640
20150301|2014-10-14 09:00,14,357.25,359,357,359,1605
20150301|2014-10-14 09:30,14,358.75,360.5,358,359.75,1496
20150301|2014-10-14 10:00,14,360,362,359.75,361,1409
20150301|2014-10-14 10:30,14,361.25,361.5,359.75,360,928
20150301|2014-10-14 11:00,14,360,360.75,359.5,360.25,942
20150301|2014-10-14 11:30,14,360.5,361,360,360.75,713
20150301|2014-10-14 12:00,14,361,361.75,361,361.75,676
20150301|2014-10-14 12:30,14,361.75,368,361.75,367,6213
20150301|2014-10-14 13:00,14,367,370.25,366.5,369.75,2837
20150301|2014-10-14 19:00,15,369,369.5,368.25,368.75,450
20150301|2014-10-14 19:30,15,369,369.5,368.5,369.5,72
20150301|2014-10-14 20:00,15,369,369,368.25,368.5,273
20150301|2014-10-14 20:30,15,368.25,368.75,368,368.25,144
20150301|2014-10-14 21:00,15,368.5,368.5,368,368.25,11
20150301|2014-10-14 21:30,15,368.5,368.5,368,368.25,12
20150301|2014-10-14 22:00,15,368,368,367.5,367.5,20
20150301|2014-10-14 22:30,15,367.75,368.25,367.75,368.25,45
20150301|2014-10-14 23:00,15,368,368,368,368,6
20150301|2014-10-14 23:30,15,367.75,367.75,367.75,367.75,2
20150301|2014-10-15 00:00,15,367.75,367.75,367.75,367.75,4
20150301|2014-10-15 00:30,15,367.75,367.75,367.5,367.5,27
20150301|2014-10-15 01:00,15,367.5,367.75,367,367.25,38
20150301|2014-10-15 01:30,15,367.5,367.5,367.5,367.5,7
20150301|2014-10-15 02:00,15,367.25,367.25,366.5,366.5,85
20150301|2014-10-15 02:30,15,366.5,366.75,366,366,133
20150301|2014-10-15 03:00,15,365.75,366,365.75,366,53
20150301|2014-10-15 03:30,15,366,366.25,366,366,63
20150301|2014-10-15 04:00,15,366,366.5,366,366.5,32
20150301|2014-10-15 04:30,15,367,367.75,366.75,367,100
20150301|2014-10-15 05:00,15,367,367.25,366.25,367.25,57
20150301|2014-10-15 05:30,15,367.5,367.5,367,367,121
20150301|2014-10-15 06:00,15,367.25,367.5,366.5,367,76
20150301|2014-10-15 06:30,15,367.25,367.5,366.5,367.5,218
20150301|2014-10-15 07:00,15,367.75,369.5,366.5,366.75,389
20150301|2014-10-15 07:30,15,367,367.25,366.5,367,235
20150301|2014-10-15 08:30,15,366.75,371.25,366.5,367.75,6869
20150301|2014-10-15 09:00,15,367.75,369,366,366.75,2723
20150301|2014-10-15 09:30,15,366.75,366.75,364.25,365.25,1940
20150301|2014-10-15 10:00,15,365.25,366.25,364.75,365.75,1656
20150301|2014-10-15 10:30,15,365.75,367.75,365.75,366.25,777
20150301|2014-10-15 11:00,15,366.25,367.75,366,366,966
20150301|2014-10-15 11:30,15,366,366,364.25,366,1090
20150301|2014-10-15 12:00,15,366,366.25,364.75,365.5,729
20150301|2014-10-15 12:30,15,365.5,365.5,359.25,361.5,2691
20150301|2014-10-15 13:00,15,361.75,362.5,360.25,361,2808
20150301|2014-10-15 19:00,16,360.25,362,360.25,362,381
20150301|2014-10-15 19:30,16,362,362,361.5,361.75,104
20150301|2014-10-15 20:00,16,362.25,362.5,361,361,214
20150301|2014-10-15 20:30,16,361,361.25,360.75,361.25,29
20150301|2014-10-15 21:00,16,361.5,361.75,361.25,361.25,21
20150301|2014-10-15 21:30,16,361.25,362,361.25,361.75,48
20150301|2014-10-15 22:00,16,361.5,361.5,361.5,361.5,8
20150301|2014-10-15 22:30,16,361.25,361.75,361.25,361.5,5
20150301|2014-10-15 23:00,16,361.5,361.5,361.5,361.5,11
20150301|2014-10-16 00:00,16,361.5,361.5,361,361,6
20150301|2014-10-16 00:30,16,361,361.25,360.75,361.25,52
20150301|2014-10-16 01:00,16,361.25,361.25,361.25,361.25,1
20150301|2014-10-16 01:30,16,361.25,361.25,361.25,361.25,12
20150301|2014-10-16 02:00,16,361.25,361.5,361.25,361.25,21
20150301|2014-10-16 02:30,16,361.25,361.25,360.25,360.25,287
20150301|2014-10-16 03:00,16,360.25,360.25,360,360.25,87
20150301|2014-10-16 03:30,16,360.25,360.75,360.25,360.25,30
20150301|2014-10-16 04:00,16,360.25,360.5,359.75,360,41
20150301|2014-10-16 04:30,16,359.75,359.75,358,358.25,585
20150301|2014-10-16 05:00,16,358.25,358.75,358.25,358.75,66
20150301|2014-10-16 05:30,16,358.75,359.25,358.75,359.25,65
20150301|2014-10-16 06:00,16,359.25,360,359.25,359.25,86
20150301|2014-10-16 06:30,16,359,359.5,358.25,358.5,161
20150301|2014-10-16 07:00,16,358.5,359,358,358.5,153
20150301|2014-10-16 07:30,16,359,360.5,358.75,359.75,213
20150301|2014-10-16 08:30,16,359,365.5,359,363.75,3523
20150301|2014-10-16 09:00,16,363.75,364,360,360.75,2338
20150301|2014-10-16 09:30,16,361,363,361,361.75,1258
20150301|2014-10-16 10:00,16,362,364.5,361.75,364.25,2039
20150301|2014-10-16 10:30,16,364.25,364.5,363.5,364,850
20150301|2014-10-16 11:00,16,364,364.25,362.5,362.75,1054
20150301|2014-10-16 11:30,16,363,363,362,362.5,754
20150301|2014-10-16 12:00,16,362.5,363.75,362.5,363.75,672
20150301|2014-10-16 12:30,16,363.5,364.5,363.5,363.75,1015
20150301|2014-10-16 13:00,16,363.5,366.25,363.5,365.5,2211
20150301|2014-10-16 19:00,17,365,367.5,364.75,367.5,389
20150301|2014-10-16 19:30,17,367.75,368.25,367.75,367.75,205
20150301|2014-10-16 20:00,17,367.5,367.75,366.75,367,125
20150301|2014-10-16 20:30,17,367.25,367.75,367,367.25,73
20150301|2014-10-16 21:00,17,367.5,367.75,367.25,367.5,23
20150301|2014-10-16 21:30,17,367.75,367.75,366.75,366.75,27
20150301|2014-10-16 22:00,17,366.5,366.75,366,366,29
20150301|2014-10-16 22:30,17,366.25,366.25,366,366.25,9
20150301|2014-10-16 23:00,17,366.25,367,366.25,366.25,99
20150301|2014-10-16 23:30,17,366.5,366.5,366.5,366.5,11
20150301|2014-10-17 00:00,17,366.5,366.5,366.25,366.25,11
20150301|2014-10-17 00:30,17,366.25,366.5,366.25,366.5,24
20150301|2014-10-17 01:00,17,366.5,366.5,365.25,365.5,39
20150301|2014-10-17 02:00,17,365.5,366,365.25,365.5,91
20150301|2014-10-17 02:30,17,366,366.75,366,366.75,62
20150301|2014-10-17 03:00,17,366.25,366.25,365.5,365.5,5
20150301|2014-10-17 03:30,17,365.5,366,365.5,366,39
20150301|2014-10-17 04:00,17,365.75,366,365.75,366,27
20150301|2014-10-17 04:30,17,366.25,366.25,366,366,11
20150301|2014-10-17 05:00,17,366.25,366.75,366,366.5,28
20150301|2014-10-17 05:30,17,366.75,366.75,365.75,365.75,34
20150301|2014-10-17 06:00,17,365.75,365.75,365.25,365.25,20
20150301|2014-10-17 06:30,17,365.5,366,365.5,365.75,23
20150301|2014-10-17 07:00,17,365,366,364.75,365.5,369
20150301|2014-10-17 07:30,17,366,366.5,363,363.5,264
20150301|2014-10-17 08:30,17,363,363.75,360.5,360.5,2842
20150301|2014-10-17 09:00,17,360.5,361.25,359.5,360.5,1487
20150301|2014-10-17 09:30,17,360.5,361.5,359.5,361.25,3503
20150301|2014-10-17 10:00,17,361.25,363.75,361,363.75,1656
20150301|2014-10-17 10:30,17,363.75,364,362.5,363,891
20150301|2014-10-17 11:00,17,363,363,362,362.75,1107
20150301|2014-10-17 11:30,17,362.75,363.75,361.5,362,1077
20150301|2014-10-17 12:00,17,362.25,362.5,360.25,360.5,529
20150301|2014-10-17 12:30,17,360.75,361,360.25,360.5,582
20150301|2014-10-17 13:00,17,360.75,362,360.25,360.5,1634
20150301|2014-10-19 19:00,20,359.5,359.5,359.5,359.5,1
20150301|2014-10-19 19:30,20,359.5,359.5,359.5,359.5,16
20150301|2014-10-19 20:00,20,359.25,359.25,358.75,359,34
20150301|2014-10-19 20:30,20,359.25,359.25,359,359.25,46
20150301|2014-10-19 21:00,20,359,359,358.75,358.75,13
20150301|2014-10-19 21:30,20,359,359.5,359,359.5,33
20150301|2014-10-19 22:00,20,359,359,358.5,358.5,27
20150301|2014-10-19 22:30,20,358.75,358.75,358.25,358.25,13
20150301|2014-10-19 23:00,20,359,359,358.5,358.5,33
20150301|2014-10-19 23:30,20,358.75,358.75,358.75,358.75,10
20150301|2014-10-20 00:00,20,358.75,358.75,358.75,358.75,21
20150301|2014-10-20 00:30,20,358.75,358.75,358.75,358.75,14
20150301|2014-10-20 01:00,20,358.5,358.5,358.5,358.5,2
20150301|2014-10-20 01:30,20,358.75,358.75,358.75,358.75,5
20150301|2014-10-20 02:00,20,359,359.25,359,359,7
20150301|2014-10-20 02:30,20,358.75,359,358.75,359,12
20150301|2014-10-20 03:00,20,358.5,358.5,358.25,358.25,37
20150301|2014-10-20 03:30,20,358,358.25,357.25,358,476
20150301|2014-10-20 04:00,20,358,358,357.5,357.5,338
20150301|2014-10-20 04:30,20,357.75,357.75,357.25,357.75,61
20150301|2014-10-20 05:00,20,357.75,357.75,357.75,357.75,19
20150301|2014-10-20 05:30,20,357.5,358,357.25,357.75,270
20150301|2014-10-20 06:00,20,357.75,357.75,357.5,357.5,58
20150301|2014-10-20 06:30,20,357.5,357.5,356.25,356.5,79
20150301|2014-10-20 07:00,20,356.25,356.75,355.25,355.5,348
20150301|2014-10-20 07:30,20,355.25,355.75,355,355.75,245
20150301|2014-10-20 08:30,20,355.75,356.5,355.5,356,1166
20150301|2014-10-20 09:00,20,356,356.25,355.5,355.5,942
20150301|2014-10-20 09:30,20,355.5,357.5,355.25,356.75,1954
20150301|2014-10-20 10:00,20,357,357,355.75,356.5,692
20150301|2014-10-20 10:30,20,356.5,358.25,356.25,358.25,607
20150301|2014-10-20 11:00,20,358.25,360.25,357.75,359.75,986
20150301|2014-10-20 11:30,20,359.5,359.75,358.5,359.25,897
20150301|2014-10-20 12:00,20,359.5,359.75,359,359.75,989
20150301|2014-10-20 12:30,20,359.75,362.25,359.75,360.75,2554
20150301|2014-10-20 13:00,20,360.5,361.75,360.5,361.5,2001
20150301|2014-10-20 19:00,21,360.75,361.25,360.75,361,358
20150301|2014-10-20 19:30,21,361,362,361,362,100
20150301|2014-10-20 20:00,21,362,364,362,364,265
20150301|2014-10-20 20:30,21,363.5,363.5,362.25,362.75,113
20150301|2014-10-20 21:00,21,362.75,363.25,362.5,363.25,17
20150301|2014-10-20 21:30,21,363,363,362.75,363,70
20150301|2014-10-20 22:00,21,362.75,363.25,362.75,363.25,33
20150301|2014-10-20 22:30,21,363.25,363.25,362.5,362.5,2
20150301|2014-10-20 23:00,21,363,363.25,362.75,362.75,15
20150301|2014-10-20 23:30,21,362.5,362.5,362.5,362.5,12
20150301|2014-10-21 00:00,21,362.5,362.75,362.5,362.75,10
20150301|2014-10-21 00:30,21,362.75,363,362.5,362.5,8
20150301|2014-10-21 01:00,21,362.5,362.75,362.25,362.75,72
20150301|2014-10-21 01:30,21,362.5,362.5,362.25,362.5,15
20150301|2014-10-21 02:00,21,362.25,362.5,362.25,362.5,32
20150301|2014-10-21 02:30,21,362.5,362.5,362.25,362.5,119
20150301|2014-10-21 03:00,21,362.5,362.5,361.75,361.75,124
20150301|2014-10-21 03:30,21,361.5,361.5,361,361,50
20150301|2014-10-21 04:00,21,360.75,361.25,360.5,361.25,65
20150301|2014-10-21 04:30,21,361.25,362,361.25,362,15
20150301|2014-10-21 05:00,21,362,362,362,362,1
20150301|2014-10-21 05:30,21,361.75,361.75,361.5,361.5,4
20150301|2014-10-21 06:00,21,360.75,361.5,360.5,361.5,185
20150301|2014-10-21 06:30,21,361.75,361.75,360.75,360.75,66
20150301|2014-10-21 07:00,21,361,361,360.5,360.75,41
20150301|2014-10-21 07:30,21,361,361.75,360.5,361.5,114
20150301|2014-10-21 08:30,21,361.25,367.5,361,364.5,5420
20150301|2014-10-21 09:00,21,364.25,365.5,363.5,365.25,1583
20150301|2014-10-21 09:30,21,365.25,367.75,364.75,367.5,2021
20150301|2014-10-21 10:00,21,367.5,369.5,367.25,368,2485
20150301|2014-10-21 10:30,21,367.75,368.5,366.5,366.75,1166
20150301|2014-10-21 11:00,21,366.75,366.75,365,365,1102
20150301|2014-10-21 11:30,21,365,367.25,365,367,627
20150301|2014-10-21 12:00,21,367,368,367,367.75,856
20150301|2014-10-21 12:30,21,367.75,372.25,367.5,369.25,4348
20150301|2014-10-21 13:00,21,369.25,370,368.25,369.5,1929
20150301|2014-10-21 19:00,22,369.25,370.5,369,369.75,610
20150301|2014-10-21 19:30,22,369.75,369.75,368.5,369.25,173
20150301|2014-10-21 20:00,22,369.5,369.5,368.25,368.75,41
20150301|2014-10-21 20:30,22,369,369,368.5,368.5,27
20150301|2014-10-21 21:00,22,368.5,368.5,368.5,368.5,12
20150301|2014-10-21 21:30,22,368.5,368.5,368.5,368.5,18
20150301|2014-10-21 22:00,22,368.5,368.5,368.5,368.5,20
20150301|2014-10-21 22:30,22,368.5,369.25,368.5,369.25,149
20150301|2014-10-21 23:00,22,369.25,369.25,368.5,369,74
20150301|2014-10-21 23:30,22,368.5,369.25,368.5,369.25,6
20150301|2014-10-22 00:00,22,369,369.25,368.75,369,42
20150301|2014-10-22 00:30,22,369,369,368.75,369,17
20150301|2014-10-22 01:00,22,368.75,368.75,368.25,368.25,12
20150301|2014-10-22 01:30,22,368.25,368.25,368,368,94
20150301|2014-10-22 02:00,22,368,368,367.75,367.75,41
20150301|2014-10-22 02:30,22,367.5,367.75,367.25,367.5,34
20150301|2014-10-22 03:00,22,367.75,367.75,367.5,367.5,17
20150301|2014-10-22 03:30,22,368,368.25,367.25,367.25,352
20150301|2014-10-22 04:00,22,367,367.75,367,367.75,171
20150301|2014-10-22 04:30,22,367.75,368.5,367.75,368,60
20150301|2014-10-22 05:00,22,368.25,370,368,369.75,217
20150301|2014-10-22 05:30,22,370,372.75,370,372,1094
20150301|2014-10-22 06:00,22,372,374.5,372,374,1012
20150301|2014-10-22 06:30,22,374,374,372.5,373.25,278
20150301|2014-10-22 07:00,22,373.75,374.25,372.5,372.5,308
20150301|2014-10-22 07:30,22,372.5,372.75,371.5,371.5,276
20150301|2014-10-22 08:30,22,372,374,368.25,369,3275
20150301|2014-10-22 09:00,22,369,369,366,367.5,1654
20150301|2014-10-22 09:30,22,367.5,369.5,367.25,369.25,1795
20150301|2014-10-22 10:00,22,369,373,369,371.75,1401
20150301|2014-10-22 10:30,22,372,373.25,371.25,371.5,1249
20150301|2014-10-22 11:00,22,371.75,372,370.75,371.25,731
20150301|2014-10-22 11:30,22,371.25,371.75,370.25,371.5,1035
20150301|2014-10-22 12:00,22,371.25,371.5,369.25,369.25,718
20150301|2014-10-22 12:30,22,369.5,369.5,366.25,367.5,1914
20150301|2014-10-22 13:00,22,367.25,368.75,366.25,366.5,3178
20150301|2014-10-22 19:00,23,366,367,365.75,366.5,311
20150301|2014-10-22 19:30,23,366.5,366.5,366,366,35
20150301|2014-10-22 20:00,23,366,366,365.5,366,107
20150301|2014-10-22 20:30,23,366.25,366.5,366,366.25,51
20150301|2014-10-22 21:00,23,366.5,366.75,366.5,366.75,42
20150301|2014-10-22 21:30,23,366.75,366.75,366.25,366.25,22
20150301|2014-10-22 23:00,23,366.25,366.25,366,366,11
20150301|2014-10-22 23:30,23,366.5,366.5,366,366,23
20150301|2014-10-23 00:00,23,366.25,366.5,366.25,366.5,9
20150301|2014-10-23 00:30,23,366.25,366.25,366.25,366.25,21
20150301|2014-10-23 01:30,23,366.5,366.5,366.5,366.5,11
20150301|2014-10-23 02:00,23,366.5,366.75,366.25,366.25,39
20150301|2014-10-23 02:30,23,366.25,366.75,366.25,366.25,47
20150301|2014-10-23 03:00,23,366.25,367,366.25,366.75,12
20150301|2014-10-23 03:30,23,366.5,366.75,366.25,366.5,33
20150301|2014-10-23 04:00,23,366.75,367,366.75,367,136
20150301|2014-10-23 04:30,23,367,367.5,367,367.5,66
20150301|2014-10-23 05:00,23,367.5,368.25,367.5,368.25,257
20150301|2014-10-23 05:30,23,368.25,368.25,367.5,368,226
20150301|2014-10-23 06:00,23,368,368.25,367,367,45
20150301|2014-10-23 06:30,23,367.25,368.25,366.75,366.75,80
20150301|2014-10-23 07:00,23,367,367.75,365,367,424
20150301|2014-10-23 07:30,23,366.75,368,366.5,367.25,252
20150301|2014-10-23 08:30,23,367.5,370.25,367.5,368.75,2202
20150301|2014-10-23 09:00,23,368.5,370.5,368.5,370,1133
20150301|2014-10-23 09:30,23,370,371,369,370.75,1514
20150301|2014-10-23 10:00,23,370.75,372.25,370,370.75,1432
20150301|2014-10-23 10:30,23,370.75,371.5,370.25,371,942
20150301|2014-10-23 11:00,23,371,373.25,370.75,371.25,1358
20150301|2014-10-23 11:30,23,371.25,372.75,370.25,372,1213
20150301|2014-10-23 12:00,23,372,372.5,371,372.25,810
20150301|2014-10-23 12:30,23,372.25,373.5,372,372,2515
20150301|2014-10-23 13:00,23,372.25,374,371.25,373.75,2416
20150301|2014-10-23 19:00,24,372.75,374.25,372.5,374.25,464
20150301|2014-10-23 19:30,24,374.5,374.75,374,374.25,211
20150301|2014-10-23 20:00,24,374.25,374.25,373.5,373.5,39
20150301|2014-10-23 20:30,24,373.75,373.75,373.25,373.75,39
20150301|2014-10-23 21:00,24,373.75,373.75,373.5,373.5,25
20150301|2014-10-23 21:30,24,373.75,373.75,373.75,373.75,12
20150301|2014-10-23 22:00,24,374,374.5,374,374.5,36
20150301|2014-10-23 22:30,24,374.25,375,374.25,374.75,312
20150301|2014-10-23 23:00,24,374.75,375,374.75,375,40
20150301|2014-10-23 23:30,24,375.25,375.25,375.25,375.25,12
20150301|2014-10-24 00:00,24,375.25,375.25,375,375,24
20150301|2014-10-24 00:30,24,374.75,374.75,374.75,374.75,14
20150301|2014-10-24 01:00,24,374.75,374.75,374.25,374.5,71
20150301|2014-10-24 01:30,24,374.5,375.25,374.25,375,139
20150301|2014-10-24 02:00,24,375,375.5,375,375.5,32
20150301|2014-10-24 02:30,24,375.25,375.5,374.75,375.5,30
20150301|2014-10-24 03:00,24,375.5,375.5,374,374.75,180
20150301|2014-10-24 03:30,24,374.5,375.25,374.25,375.25,18
20150301|2014-10-24 04:00,24,375.25,375.5,375,375,86
20150301|2014-10-24 04:30,24,375.25,376,375.25,375.75,209
20150301|2014-10-24 05:00,24,375.75,377.75,375.5,376.75,533
20150301|2014-10-24 05:30,24,377,378.25,377,378.25,221
20150301|2014-10-24 06:00,24,378,378.5,377.75,378,223
20150301|2014-10-24 06:30,24,378.25,378.25,377,377.5,387
20150301|2014-10-24 07:00,24,377.25,378,376.75,377.25,302
20150301|2014-10-24 07:30,24,377.25,377.75,376.75,377,110
20150301|2014-10-24 08:30,24,377.25,378.25,371.5,373.5,3571
20150301|2014-10-24 09:00,24,373.5,373.75,371.25,371.5,1493
20150301|2014-10-24 09:30,24,371.5,373,369.5,370,1742
20150301|2014-10-24 10:00,24,369.75,371.25,369.25,369.5,1000
20150301|2014-10-24 10:30,24,369.5,370,368.25,368.75,1173
20150301|2014-10-24 11:00,24,368.75,369,368,369,761
20150301|2014-10-24 11:30,24,369,369.25,368,368,674
20150301|2014-10-24 12:00,24,368,368,365.75,366.5,1899
20150301|2014-10-24 12:30,24,366.25,367.25,366,366,860
20150301|2014-10-24 13:00,24,366.25,367.25,365.75,366,2080
20150301|2014-10-26 19:00,27,365.5,366,364.5,364.5,514
20150301|2014-10-26 19:30,27,365,365,363.25,363.5,144
20150301|2014-10-26 20:00,27,363.5,364.75,363.5,363.75,143
20150301|2014-10-26 20:30,27,364,364,363.25,363.25,59
20150301|2014-10-26 21:00,27,363.25,363.5,363.25,363.5,22
20150301|2014-10-26 21:30,27,363.25,363.5,363,363.25,146
20150301|2014-10-26 22:00,27,363.25,363.25,363.25,363.25,2
20150301|2014-10-26 22:30,27,363.25,363.5,363.25,363.5,6
20150301|2014-10-26 23:00,27,363.5,363.5,363.25,363.25,24
20150301|2014-10-26 23:30,27,363.25,363.5,363.25,363.5,6
20150301|2014-10-27 00:00,27,363.5,363.5,363,363,34
20150301|2014-10-27 00:30,27,362.75,363,362.75,363,9
20150301|2014-10-27 01:00,27,363,363,363,363,13
20150301|2014-10-27 01:30,27,363,363,363,363,3
20150301|2014-10-27 02:00,27,363,363,363,363,31
20150301|2014-10-27 02:30,27,363,363,362.75,363,21
20150301|2014-10-27 03:00,27,363,363,363,363,14
20150301|2014-10-27 03:30,27,363,363,363,363,5
20150301|2014-10-27 04:00,27,362.75,363.25,362.75,362.75,72
20150301|2014-10-27 04:30,27,362.75,362.75,362.25,362.75,130
20150301|2014-10-27 05:00,27,362.5,362.75,362.25,362.75,66
20150301|2014-10-27 05:30,27,362.75,363.25,362.5,363.25,124
20150301|2014-10-27 06:00,27,363.25,363.5,363,363.25,114
20150301|2014-10-27 06:30,27,363.25,363.75,363.25,363.5,256
20150301|2014-10-27 07:00,27,363.5,364.5,363.5,364.25,411
20150301|2014-10-27 07:30,27,364.25,364.5,364,364.25,72
20150301|2014-10-27 08:30,27,364.75,366.25,363.5,365,2759
20150301|2014-10-27 09:00,27,365,369.25,364.75,369.25,2306
20150301|2014-10-27 09:30,27,369.5,373,369.5,371.75,3328
20150301|2014-10-27 10:00,27,372,372.25,368.75,369,2199
20150301|2014-10-27 10:30,27,369,371,369,370.5,801
20150301|2014-10-27 11:00,27,370.5,372.75,370.5,371.25,1051
20150301|2014-10-27 11:30,27,371.25,372.5,370.25,372,1000
20150301|2014-10-27 12:00,27,372,375.25,371.75,375,2331
20150301|2014-10-27 12:30,27,375,376.75,373.5,374,2417
20150301|2014-10-27 13:00,27,374,377.25,373.75,376.75,2158
20150301|2014-10-27 19:00,28,376,376.75,375.75,376.25,425
20150301|2014-10-27 19:30,28,376.5,377.25,376.5,377.25,148
20150301|2014-10-27 20:00,28,377.25,377.25,376,376,140
20150301|2014-10-27 20:30,28,376.25,376.5,376,376.5,50
20150301|2014-10-27 21:00,28,376.5,376.5,376.5,376.5,2
20150301|2014-10-27 21:30,28,376.5,376.75,376.5,376.75,40
20150301|2014-10-27 22:00,28,376.75,377,376.75,377,21
20150301|2014-10-27 22:30,28,377,377.75,377,377.5,43
20150301|2014-10-27 23:00,28,377.75,378,377.75,378,133
20150301|2014-10-27 23:30,28,378,378,378,378,2
20150301|2014-10-28 00:00,28,378,378,377.75,378,8
20150301|2014-10-28 00:30,28,378,378,378,378,2
20150301|2014-10-28 01:00,28,377.75,377.75,377.75,377.75,23
20150301|2014-10-28 01:30,28,377.5,377.75,377.5,377.75,5
20150301|2014-10-28 02:00,28,377.5,377.75,377.5,377.75,8
20150301|2014-10-28 02:30,28,377.5,378,377.5,378,34
20150301|2014-10-28 03:00,28,378.25,379,378.25,378.75,329
20150301|2014-10-28 03:30,28,379,381.25,379,380.5,1016
20150301|2014-10-28 04:00,28,380.75,382.5,380.75,382.25,672
20150301|2014-10-28 04:30,28,382.75,383,382,382.5,709
20150301|2014-10-28 05:00,28,382.5,383.5,382.25,383,632
20150301|2014-10-28 05:30,28,383,383.5,382.75,383,625
20150301|2014-10-28 06:00,28,383,383,382,382.75,642
20150301|2014-10-28 06:30,28,382.75,383.5,382.5,383.5,401
20150301|2014-10-28 07:00,28,383.25,384.5,383,383,2222
20150301|2014-10-28 07:30,28,383.25,383.5,382.25,383,1172
20150301|2014-10-28 08:30,28,382.5,383.25,379.5,380.75,5556
20150301|2014-10-28 09:00,28,381,384.25,381,383,2371
20150301|2014-10-28 09:30,28,383.25,385,381,382.5,5539
20150301|2014-10-28 10:00,28,382.5,383,381,382.5,2313
20150301|2014-10-28 10:30,28,382.25,382.75,380.75,381.25,1871
20150301|2014-10-28 11:00,28,381.25,381.5,376.75,378.25,2320
20150301|2014-10-28 11:30,28,378.25,378.5,374.75,375.25,2105
20150301|2014-10-28 12:00,28,375.25,377.75,375,377.75,1780
20150301|2014-10-28 12:30,28,377.75,378.25,376.75,377.5,941
20150301|2014-10-28 13:00,28,377.5,378.5,377.25,378.25,2370
20150301|2014-10-28 19:00,29,377.75,378,376.25,376.75,387
20150301|2014-10-28 19:30,29,377,377.75,377,377.5,163
20150301|2014-10-28 20:00,29,377.5,378,377.5,377.75,53
20150301|2014-10-28 20:30,29,377.75,379,377.5,379,147
20150301|2014-10-28 21:00,29,379,379,378.75,379,18
20150301|2014-10-28 21:30,29,379,379.75,378.75,379.5,184
20150301|2014-10-28 22:00,29,379.25,379.5,378,379,136
20150301|2014-10-28 22:30,29,379,379.25,378.5,378.75,20
20150301|2014-10-28 23:00,29,378.75,378.75,378.25,378.75,33
20150301|2014-10-28 23:30,29,379,379,379,379,1
20150301|2014-10-29 00:00,29,379,379,379,379,10
20150301|2014-10-29 00:30,29,379.5,379.5,379.5,379.5,5
20150301|2014-10-29 01:00,29,379.75,379.75,379.25,379.25,52
20150301|2014-10-29 01:30,29,379.5,379.5,378.75,379.5,44
20150301|2014-10-29 02:00,29,379.25,379.25,378.75,379,17
20150301|2014-10-29 02:30,29,379,379,378,378.75,35
20150301|2014-10-29 03:00,29,379,379.25,378.5,379.25,30
20150301|2014-10-29 03:30,29,379.75,381,379.5,380.5,204
20150301|2014-10-29 04:00,29,380.5,382,380.25,381.75,337
20150301|2014-10-29 04:30,29,382,382.25,381,382.25,200
20150301|2014-10-29 05:00,29,382,382.5,381.5,382,98
20150301|2014-10-29 05:30,29,382,382.25,381.75,382,138
20150301|2014-10-29 06:00,29,381.75,382,381,381,179
20150301|2014-10-29 06:30,29,381,381.75,380.5,380.75,1099
20150301|2014-10-29 07:00,29,380.25,380.5,380,380.25,460
20150301|2014-10-29 07:30,29,380.25,381.5,380.25,381,273
20150301|2014-10-29 08:30,29,381,382.75,379.25,379.25,5633
20150301|2014-10-29 09:00,29,379.5,381.75,378.25,380.5,2112
20150301|2014-10-29 09:30,29,380.75,383.5,380,380,3291
20150301|2014-10-29 10:00,29,380.25,383.5,380,380.75,2842
20150301|2014-10-29 10:30,29,381,382,379.25,381.25,1814
20150301|2014-10-29 11:00,29,381.5,381.75,379.75,381,969
20150301|2014-10-29 11:30,29,381,382.75,381,381.75,1482
20150301|2014-10-29 12:00,29,381.75,384.5,381.75,383.5,2451
20150301|2014-10-29 12:30,29,383.5,386,383.25,385.5,4611
20150301|2014-10-29 13:00,29,385.5,389,385.25,389,3805
20150301|2014-10-29 19:00,30,388,391.25,387.75,390,2214
20150301|2014-10-29 19:30,30,390,391,389.5,389.5,615
20150301|2014-10-29 20:00,30,389.75,390.5,389,390.25,296
20150301|2014-10-29 20:30,30,390.25,390.25,388.25,388.5,294
20150301|2014-10-29 21:00,30,388.75,389,388.25,388.5,102
20150301|2014-10-29 21:30,30,388.5,389,388.5,388.5,104
20150301|2014-10-29 22:00,30,388.75,389.25,388.75,389.25,10
20150301|2014-10-29 22:30,30,389.25,389.5,389.25,389.5,30
20150301|2014-10-29 23:00,30,389.25,389.25,389.25,389.25,7
20150301|2014-10-29 23:30,30,389.5,389.5,389.5,389.5,2
20150301|2014-10-30 00:00,30,389.25,389.25,389.25,389.25,4
20150301|2014-10-30 00:30,30,389.25,389.5,389.25,389.25,24
20150301|2014-10-30 01:00,30,389.25,389.25,389,389,9
20150301|2014-10-30 01:30,30,389,389,388.5,388.5,19
20150301|2014-10-30 02:00,30,389,389.25,388.5,388.5,24
20150301|2014-10-30 02:30,30,388.5,388.75,388.5,388.75,7
20150301|2014-10-30 03:00,30,388.75,389,388.5,389,28
20150301|2014-10-30 03:30,30,389,389.5,388.75,389,48
20150301|2014-10-30 04:00,30,389,389.75,389,389.75,299
20150301|2014-10-30 04:30,30,389.75,391.5,389.75,391.5,527
20150301|2014-10-30 05:00,30,391.25,392.5,390.75,392,791
20150301|2014-10-30 05:30,30,392.25,392.75,391.75,392.25,932
20150301|2014-10-30 06:00,30,392,393,392,392.5,607
20150301|2014-10-30 06:30,30,392.5,394.25,392,392.25,669
20150301|2014-10-30 07:00,30,392.25,392.5,388.5,388.75,785
20150301|2014-10-30 07:30,30,388.75,389.75,388.25,388.75,519
20150301|2014-10-30 08:30,30,388.25,391.25,386.5,388,7455
20150301|2014-10-30 09:00,30,388.25,389,384.25,386.75,3681
20150301|2014-10-30 09:30,30,386.75,389,386.5,388.75,4820
20150301|2014-10-30 10:00,30,388.75,389.25,385,388,2625
20150301|2014-10-30 10:30,30,388,388.5,387.25,388.25,2177
20150301|2014-10-30 11:00,30,388.25,389.5,387.5,387.75,1953
20150301|2014-10-30 11:30,30,388,389,387.25,388.5,1618
20150301|2014-10-30 12:00,30,388.5,389,387.75,388.25,2844
20150301|2014-10-30 12:30,30,388.5,388.5,388,388.25,1272
20150301|2014-10-30 13:00,30,388,388.25,386.25,386.5,2693
20150301|2014-10-30 19:00,31,385.5,387,385.25,386.75,461
20150301|2014-10-30 19:30,31,386.75,386.75,386.5,386.75,107
20150301|2014-10-30 20:00,31,387,387,386.75,386.75,256
20150301|2014-10-30 20:30,31,386.75,387,386.5,387,113
20150301|2014-10-30 21:00,31,387,387.25,387,387,46
20150301|2014-10-30 21:30,31,386.75,387,386.5,386.75,35
20150301|2014-10-30 22:00,31,386.75,387,386.75,387,11
20150301|2014-10-30 23:00,31,387.25,387.25,387,387.25,24
20150301|2014-10-30 23:30,31,387.25,387.75,387,387.5,87
20150301|2014-10-31 00:00,31,387.5,387.75,387.25,387.75,11
20150301|2014-10-31 00:30,31,387.75,387.75,387.25,387.25,22
20150301|2014-10-31 01:00,31,387.25,387.5,386.75,387.5,65
20150301|2014-10-31 01:30,31,388,388,387.5,387.5,40
20150301|2014-10-31 02:00,31,387.5,387.5,386,386,140
20150301|2014-10-31 02:30,31,385.5,386,385.5,386,21
20150301|2014-10-31 03:00,31,385.75,386.25,385.5,386,58
20150301|2014-10-31 03:30,31,386,387,386,386.75,66
20150301|2014-10-31 04:00,31,387,387.25,386,387,71
20150301|2014-10-31 04:30,31,387,387.25,386.25,387.25,80
20150301|2014-10-31 05:00,31,387.25,387.5,387,387.5,24
20150301|2014-10-31 05:30,31,387.25,387.25,386.75,387,198
20150301|2014-10-31 06:00,31,387.25,387.25,386.75,386.75,57
20150301|2014-10-31 06:30,31,387.25,387.25,385.25,385.75,96
20150301|2014-10-31 07:00,31,385.5,386,385,385.25,238
20150301|2014-10-31 07:30,31,385.25,385.5,384.5,384.5,210
20150301|2014-10-31 08:30,31,384.5,385,380.75,382,5221
20150301|2014-10-31 09:00,31,382,383.25,380.75,382.75,2556
20150301|2014-10-31 09:30,31,382.75,386.5,382.5,384.5,3393
20150301|2014-10-31 10:00,31,384.5,384.5,382.5,383.5,2071
20150301|2014-10-31 10:30,31,383.25,384,382,383.5,1678
20150301|2014-10-31 11:00,31,383.25,384.25,382.5,383.75,1633
20150301|2014-10-31 11:30,31,383.75,385,382.5,385,862
20150301|2014-10-31 12:00,31,385,388,384.25,386.5,2653
20150301|2014-10-31 12:30,31,386.5,386.75,384,385.25,2093
20150301|2014-10-31 13:00,31,385.5,390.25,384.75,388.75,7304
20150301|2014-11-02 19:00,3,386.75,387.5,385.25,385.75,385
20150301|2014-11-02 19:30,3,385.75,385.75,384.75,384.75,187
20150301|2014-11-02 20:00,3,384.75,385,384.5,385,51
20150301|2014-11-02 20:30,3,384.75,385,384.75,384.75,19
20150301|2014-11-02 21:00,3,384.5,384.5,384.5,384.5,23
20150301|2014-11-02 21:30,3,384.5,384.5,384.5,384.5,23
20150301|2014-11-02 22:00,3,384.5,384.5,384.5,384.5,4
20150301|2014-11-02 22:30,3,384.5,384.75,384.5,384.75,11
20150301|2014-11-02 23:00,3,384.5,384.75,384.5,384.75,9
20150301|2014-11-02 23:30,3,384.75,384.75,384.75,384.75,13
20150301|2014-11-03 00:00,3,384.75,385,384.5,384.75,43
20150301|2014-11-03 00:30,3,385,385.25,384.75,385.25,20
20150301|2014-11-03 01:00,3,385,385.5,385,385.25,21
20150301|2014-11-03 01:30,3,385.5,385.5,384.5,385.25,29
20150301|2014-11-03 02:00,3,385.5,386,385.5,385.5,31
20150301|2014-11-03 02:30,3,385.75,386.5,385.75,386.5,129
20150301|2014-11-03 03:00,3,386.5,387.25,386,386.25,221
20150301|2014-11-03 03:30,3,386.25,387.75,386,387.25,145
20150301|2014-11-03 04:00,3,387.25,387.5,386.25,386.5,44
20150301|2014-11-03 04:30,3,386.25,387.25,386.25,387,81
20150301|2014-11-03 05:00,3,387,387,386.75,387,9
20150301|2014-11-03 05:30,3,386.75,387.5,386.75,387.5,54
20150301|2014-11-03 06:00,3,387,387.25,386.75,386.75,35
20150301|2014-11-03 06:30,3,386.75,387,386,386.5,122
20150301|2014-11-03 07:00,3,386,386,384.75,384.75,219
20150301|2014-11-03 07:30,3,385,385.5,384.75,385,134
20150301|2014-11-03 08:30,3,385,387,384,385,3277
20150301|2014-11-03 09:00,3,384.75,385.5,383.25,384.5,2616
20150301|2014-11-03 09:30,3,384.25,385.75,383,383.25,1895
20150301|2014-11-03 10:00,3,383.25,386.75,383,385.75,1544
20150301|2014-11-03 10:30,3,386,386.25,384,384.75,1086
20150301|2014-11-03 11:00,3,384.75,385.5,383.75,384.75,1267
20150301|2014-11-03 11:30,3,384.75,385.25,384,384,1079
20150301|2014-11-03 12:00,3,384.25,385.25,384.25,384.5,1041
20150301|2014-11-03 12:30,3,384.75,385.25,383.25,383.5,784
20150301|2014-11-03 13:00,3,383.5,386.5,383,386.25,5746
20150301|2014-11-03 19:00,4,385,385,383.25,384,367
20150301|2014-11-03 19:30,4,384,384,383.25,383.5,57
20150301|2014-11-03 20:00,4,383.5,383.5,383,383,24
20150301|2014-11-03 20:30,4,383,383.5,383,383.5,42
20150301|2014-11-03 21:00,4,383.25,384,383.25,383.75,59
20150301|2014-11-03 21:30,4,383.75,384,383.5,383.5,16
20150301|2014-11-03 22:00,4,383.75,384,383.75,383.75,5
20150301|2014-11-03 22:30,4,383.75,383.75,383.75,383.75,2
20150301|2014-11-03 23:00,4,383.5,383.5,383.5,383.5,10
20150301|2014-11-03 23:30,4,383.75,383.75,383.75,383.75,3
20150301|2014-11-04 00:00,4,383.75,383.75,383.75,383.75,18
20150301|2014-11-04 00:30,4,383.5,383.5,383,383.25,199
20150301|2014-11-04 01:00,4,384,384,383.5,383.5,36
20150301|2014-11-04 01:30,4,383.5,384,382.5,382.75,102
20150301|2014-11-04 02:00,4,382.75,382.75,382.5,382.5,71
20150301|2014-11-04 02:30,4,382.5,382.5,381.5,382,95
20150301|2014-11-04 03:00,4,382.25,382.25,381.75,382,18
20150301|2014-11-04 03:30,4,382,382,381.25,381.5,29
20150301|2014-11-04 04:00,4,381.5,381.75,381.5,381.5,21
20150301|2014-11-04 04:30,4,381.5,381.5,381,381,111
20150301|2014-11-04 05:00,4,381,381,381,381,27
20150301|2014-11-04 05:30,4,381,381,380.75,381,147
20150301|2014-11-04 06:00,4,381,381.25,380.5,380.75,375
20150301|2014-11-04 06:30,4,380.5,381,380.25,380.5,259
20150301|2014-11-04 07:00,4,380.5,380.5,378.75,379.5,624
20150301|2014-11-04 07:30,4,379.75,380,379.5,379.75,201
20150301|2014-11-04 08:30,4,379.75,381.25,378.75,379,6920
20150301|2014-11-04 09:00,4,379,380,378.25,378.25,2132
20150301|2014-11-04 09:30,4,378.25,380,377.75,377.75,2537
20150301|2014-11-04 10:00,4,377.75,379,377.25,378.75,2303
20150301|2014-11-04 10:30,4,379,379.75,378.25,379.5,1388
20150301|2014-11-04 11:00,4,379.5,380.5,379.25,380.5,912
20150301|2014-11-04 11:30,4,380.5,380.5,378.5,378.5,1153
20150301|2014-11-04 12:00,4,378.5,379.5,377.75,378.5,808
20150301|2014-11-04 12:30,4,378.75,379,377.75,378.25,1055
20150301|2014-11-04 13:00,4,378.25,379,376.75,377.25,2305
20150301|2014-11-04 19:00,5,376.5,377,376,376.25,311
20150301|2014-11-04 19:30,5,376,376.5,375.75,376.25,585
20150301|2014-11-04 20:00,5,376,376.25,375.75,376,51
20150301|2014-11-04 20:30,5,376.25,376.5,376.25,376.5,45
20150301|2014-11-04 21:00,5,376.25,376.25,376,376,35
20150301|2014-11-04 22:00,5,376,376.25,375.75,376,11
20150301|2014-11-04 22:30,5,375.75,376,375.75,376,31
20150301|2014-11-04 23:00,5,375.75,375.75,375.25,375.25,65
20150301|2014-11-04 23:30,5,375.25,375.25,375,375,96
20150301|2014-11-05 00:00,5,375,375.25,374.75,375,23
20150301|2014-11-05 00:30,5,374.75,374.75,374.5,374.5,25
20150301|2014-11-05 01:00,5,374.5,375.25,374.5,375,86
20150301|2014-11-05 01:30,5,374.75,375,374.75,374.75,34
20150301|2014-11-05 02:00,5,374.75,375.25,374,374.25,199
20150301|2014-11-05 02:30,5,374.25,374.25,374,374,39
20150301|2014-11-05 03:00,5,374,375.25,373.5,374.25,271
20150301|2014-11-05 03:30,5,375,375,374.5,374.5,65
20150301|2014-11-05 04:00,5,374.5,374.5,373.25,373.75,128
20150301|2014-11-05 04:30,5,373.5,373.5,371.5,372.5,739
20150301|2014-11-05 05:00,5,372.5,373.5,372.5,373.25,191
20150301|2014-11-05 05:30,5,373.25,373.25,373,373,20
20150301|2014-11-05 06:00,5,373,373,372.5,372.75,79
20150301|2014-11-05 06:30,5,372.75,373.75,372.5,373.25,377
20150301|2014-11-05 07:00,5,373.25,374,373.25,374,376
20150301|2014-11-05 07:30,5,374,374.25,373.5,373.75,126
20150301|2014-11-05 08:30,5,374.25,376.25,374,374,4523
20150301|2014-11-05 09:00,5,374,374.25,373.25,374.25,2647
20150301|2014-11-05 09:30,5,374,376.5,373.75,376.25,2348
20150301|2014-11-05 10:00,5,376.25,379.75,375.5,378.75,3496
20150301|2014-11-05 10:30,5,378.75,380.75,377.5,377.75,2083
20150301|2014-11-05 11:00,5,378,381.5,378,381,1891
20150301|2014-11-05 11:30,5,381,382.25,380.75,382,1512
20150301|2014-11-05 12:00,5,382,384.25,381.25,383.25,2418
20150301|2014-11-05 12:30,5,383.25,383.75,381.5,382,1222
20150301|2014-11-05 13:00,5,382,383.75,382,382.5,3552
20150301|2014-11-05 19:00,6,382.5,382.5,381.25,382,595
20150301|2014-11-05 19:30,6,381.75,382.75,381.75,382.75,90
20150301|2014-11-05 20:00,6,382.5,382.75,382.5,382.5,20
20150301|2014-11-05 20:30,6,382.5,382.75,381.75,382,145
20150301|2014-11-05 21:00,6,382,382.5,382,382.5,121
20150301|2014-11-05 21:30,6,382.25,382.5,382.25,382.25,6
20150301|2014-11-05 22:00,6,382.5,382.75,382.5,382.75,40
20150301|2014-11-05 22:30,6,383,383,382.5,382.75,33
20150301|2014-11-05 23:00,6,382.5,382.75,382.5,382.5,52
20150301|2014-11-05 23:30,6,382.75,382.75,382.5,382.75,23
20150301|2014-11-06 00:00,6,383,383,382.25,382.25,34
20150301|2014-11-06 00:30,6,382,382.75,382,382.75,80
20150301|2014-11-06 01:00,6,382.75,383,382.75,382.75,30
20150301|2014-11-06 01:30,6,383,383.5,382.75,383,205
20150301|2014-11-06 02:00,6,383,383,382.25,382.25,218
20150301|2014-11-06 02:30,6,382,382.75,382,382.75,15
20150301|2014-11-06 03:00,6,382.25,382.5,382,382.25,39
20150301|2014-11-06 03:30,6,382,382,381.25,381.25,53
20150301|2014-11-06 04:00,6,381.25,381.5,381,381.25,62
20150301|2014-11-06 04:30,6,381,381.25,381,381.25,20
20150301|2014-11-06 05:00,6,381.5,381.75,381.25,381.25,82
20150301|2014-11-06 05:30,6,381.5,382,381.25,381.25,74
20150301|2014-11-06 06:00,6,381.25,381.5,381,381,122
20150301|2014-11-06 06:30,6,381.25,381.25,380.25,380.5,717
20150301|2014-11-06 07:00,6,380.5,380.75,380,380.5,105
20150301|2014-11-06 07:30,6,380.25,381.25,380,380.75,438
20150301|2014-11-06 08:30,6,380.25,384.75,379.5,384.75,4573
20150301|2014-11-06 09:00,6,384.5,386,383.5,385.25,3496
20150301|2014-11-06 09:30,6,385,387,383.5,384.25,4052
20150301|2014-11-06 10:00,6,384.5,386.5,383.75,385.75,1809
20150301|2014-11-06 10:30,6,385.75,386.25,383.75,384,1107
20150301|2014-11-06 11:00,6,384,387,383.75,386.25,2367
20150301|2014-11-06 11:30,6,386.25,386.5,384.75,385.5,1507
20150301|2014-11-06 12:00,6,385.75,386,384.25,384.5,2213
20150301|2014-11-06 12:30,6,384.25,384.75,383.75,383.75,2004
20150301|2014-11-06 13:00,6,383.5,385.25,383,383.25,3337
20150301|2014-11-06 19:00,7,382.5,383,381.75,382.25,391
20150301|2014-11-06 19:30,7,382.25,382.5,381.75,382.25,35
20150301|2014-11-06 20:00,7,382.25,382.5,382,382,116
20150301|2014-11-06 20:30,7,382,382.5,382,382.5,21
20150301|2014-11-06 21:00,7,382.5,383,382.5,383,21
20150301|2014-11-06 21:30,7,383,383,382.75,382.75,33
20150301|2014-11-06 22:00,7,382.75,382.75,382.5,382.5,8
20150301|2014-11-06 22:30,7,383,383,382.5,382.5,31
20150301|2014-11-06 23:00,7,382.5,382.75,382.5,382.75,23
20150301|2014-11-06 23:30,7,383,383,382.5,382.5,19
20150301|2014-11-07 00:00,7,382.75,383,382.5,383,73
20150301|2014-11-07 00:30,7,383,383.5,382.75,383.5,155
20150301|2014-11-07 01:00,7,382.75,383,382.75,382.75,16
20150301|2014-11-07 01:30,7,382.5,382.5,381.75,381.75,48
20150301|2014-11-07 02:00,7,381.75,382,381.75,382,30
20150301|2014-11-07 02:30,7,382,382,381.75,382,9
20150301|2014-11-07 03:00,7,382.25,382.5,382,382.25,75
20150301|2014-11-07 03:30,7,382.25,382.5,382,382,113
20150301|2014-11-07 04:00,7,381.75,382,381.5,382,41
20150301|2014-11-07 04:30,7,382,382,381.75,382,7
20150301|2014-11-07 05:00,7,381.75,382.25,381.5,382.25,18
20150301|2014-11-07 05:30,7,381.75,381.75,381.5,381.75,25
20150301|2014-11-07 06:00,7,381.25,381.75,380.75,381.25,146
20150301|2014-11-07 06:30,7,381.5,382,381,381,176
20150301|2014-11-07 07:00,7,381,381.25,380.25,380.75,554
20150301|2014-11-07 07:30,7,380.75,380.75,380.25,380.5,370
20150301|2014-11-07 08:30,7,380.5,381,379,379.25,2648
20150301|2014-11-07 09:00,7,379.5,380.75,379.25,380.25,2415
20150301|2014-11-07 09:30,7,380,380.5,379.25,379.25,1769
20150301|2014-11-07 10:00,7,379.25,380,378.75,378.75,1349
20150301|2014-11-07 10:30,7,379,379.25,377.5,378,1352
20150301|2014-11-07 11:00,7,378,379.5,377.25,379,1889
20150301|2014-11-07 11:30,7,379,380.25,379,379.5,1469
20150301|2014-11-07 12:00,7,379.75,383.75,379.5,382.25,3013
20150301|2014-11-07 12:30,7,382.75,384.5,380.5,380.75,2596
20150301|2014-11-07 13:00,7,380.75,381.25,379.75,380,3680
20150301|2014-11-09 19:00,10,379,379.25,377.75,378,626
20150301|2014-11-09 19:30,10,378.25,378.5,378,378.25,150
20150301|2014-11-09 20:00,10,378.25,378.75,378.25,378.5,44
20150301|2014-11-09 20:30,10,378.25,378.5,378,378,54
20150301|2014-11-09 21:00,10,378.25,378.5,378,378.5,25
20150301|2014-11-09 21:30,10,378.5,378.75,378.5,378.5,27
20150301|2014-11-09 22:00,10,378.25,378.5,378,378.5,13
20150301|2014-11-09 22:30,10,378.25,378.5,378.25,378.5,11
20150301|2014-11-09 23:00,10,378.25,378.5,378.25,378.25,37
20150301|2014-11-09 23:30,10,378.25,378.5,378.25,378.25,56
20150301|2014-11-10 00:00,10,378.25,378.5,378.25,378.5,34
20150301|2014-11-10 00:30,10,378.75,379,378.5,379,47
20150301|2014-11-10 01:00,10,379,379.75,379,379.75,58
20150301|2014-11-10 01:30,10,379.25,379.75,379,379.25,168
20150301|2014-11-10 02:00,10,379,379,378.5,378.5,243
20150301|2014-11-10 02:30,10,378.5,378.75,378,378,295
20150301|2014-11-10 03:00,10,378.25,379,378.25,378.5,15
20150301|2014-11-10 03:30,10,378.75,379.25,378.75,379.25,47
20150301|2014-11-10 04:00,10,378.75,379,378.75,379,69
20150301|2014-11-10 04:30,10,379.25,379.5,379.25,379.5,15
20150301|2014-11-10 05:00,10,379.5,379.5,379.25,379.5,10
20150301|2014-11-10 05:30,10,379.5,379.5,379.25,379.5,51
20150301|2014-11-10 06:00,10,379.5,379.75,379,379.25,92
20150301|2014-11-10 06:30,10,379.25,379.5,378.75,379,106
20150301|2014-11-10 07:00,10,379,379.75,379,379.5,277
20150301|2014-11-10 07:30,10,379.5,379.75,379.5,379.75,186
20150301|2014-11-10 08:30,10,379.25,384,379.25,384,3132
20150301|2014-11-10 09:00,10,383.75,384,382,382.5,2051
20150301|2014-11-10 09:30,10,382.5,384.25,382.5,383.5,3272
20150301|2014-11-10 10:00,10,383.25,385.25,383,384,2418
20150301|2014-11-10 10:30,10,384,386,383.75,384.75,3310
20150301|2014-11-10 11:00,10,385,391.25,379,385,12423
20150301|2014-11-10 11:30,10,385,387,384,384.25,2615
20150301|2014-11-10 12:00,10,384.25,385.75,384,384.25,1298
20150301|2014-11-10 12:30,10,384.25,385.5,383.25,383.75,3741
20150301|2014-11-10 13:00,10,383.75,384,380.75,382,4294
20150301|2014-11-10 19:00,11,380.5,382,380.5,382,1190
20150301|2014-11-10 19:30,11,382.25,382.25,381.75,382.25,350
20150301|2014-11-10 20:00,11,382.5,382.5,382.25,382.25,126
20150301|2014-11-10 20:30,11,382.25,382.25,382.25,382.25,58
20150301|2014-11-10 21:00,11,382.25,382.5,382.25,382.25,51
20150301|2014-11-10 21:30,11,382.25,382.25,382.25,382.25,16
20150301|2014-11-10 22:30,11,382.5,382.5,382.5,382.5,3
20150301|2014-11-10 23:00,11,382.5,382.5,382.25,382.5,75
20150301|2014-11-10 23:30,11,382.5,382.5,382.5,382.5,62
20150301|2014-11-11 00:00,11,382.5,382.75,382.25,382.25,26
20150301|2014-11-11 00:30,11,382.25,383,382.25,383,55
20150301|2014-11-11 01:00,11,382.75,382.75,381.75,381.75,21
20150301|2014-11-11 01:30,11,381.5,381.75,381.5,381.75,9
20150301|2014-11-11 02:00,11,381.5,382.75,381.5,382.5,205
20150301|2014-11-11 02:30,11,382.5,383.5,382.25,382.25,127
20150301|2014-11-11 03:00,11,382.5,382.5,381.25,381.75,104
20150301|2014-11-11 03:30,11,381.5,382.25,381.5,382.25,54
20150301|2014-11-11 04:00,11,382.25,382.25,381.5,381.5,72
20150301|2014-11-11 04:30,11,381.5,381.75,381,381.25,107
20150301|2014-11-11 05:00,11,381.25,382,381,381,155
20150301|2014-11-11 05:30,11,381,381.5,381,381.5,43
20150301|2014-11-11 06:00,11,381.5,381.75,381.25,381.75,66
20150301|2014-11-11 06:30,11,382,382.25,381.75,382.25,181
20150301|2014-11-11 07:00,11,382.25,382.75,381.75,382.5,252
20150301|2014-11-11 07:30,11,382.75,382.75,382,382.25,108
20150301|2014-11-11 08:30,11,382,382.5,378.25,378.75,4062
20150301|2014-11-11 09:00,11,379,380.75,378.25,379.5,1779
20150301|2014-11-11 09:30,11,379.25,382,379.25,381.75,3700
20150301|2014-11-11 10:00,11,381.75,383.25,381.5,382.25,3317
20150301|2014-11-11 10:30,11,382.25,382.75,381.25,382,2052
20150301|2014-11-11 11:00,11,382,382.75,381.25,382.25,1987
20150301|2014-11-11 11:30,11,382.25,385.75,382.25,385,3358
20150301|2014-11-11 12:00,11,384.25,386.5,384,384.5,2588
20150301|2014-11-11 12:30,11,384.75,386.25,384.25,386,2368
20150301|2014-11-11 13:00,11,386,387,385.5,387,4577
20150301|2014-11-11 19:00,12,385.75,387,385.25,385.25,1072
20150301|2014-11-11 19:30,12,385.25,386,385.25,385.75,357
20150301|2014-11-11 20:00,12,385.5,386,385.5,385.75,114
20150301|2014-11-11 20:30,12,386,386.5,386,386.25,64
20150301|2014-11-11 21:00,12,386,386.25,385.75,386.25,31
20150301|2014-11-11 21:30,12,386.5,386.75,386.25,386.25,20
20150301|2014-11-11 22:00,12,386.5,386.5,386.25,386.25,19
20150301|2014-11-11 22:30,12,386.5,386.5,386.25,386.5,27
20150301|2014-11-11 23:00,12,386.5,386.75,386.25,386.25,53
20150301|2014-11-11 23:30,12,386.25,386.5,386.25,386.5,27
20150301|2014-11-12 00:00,12,386.5,386.5,386.25,386.25,20
20150301|2014-11-12 00:30,12,386.25,386.5,386.25,386.25,42
20150301|2014-11-12 01:00,12,386.25,386.25,385.75,386.25,41
20150301|2014-11-12 01:30,12,386.5,386.75,386.5,386.75,87
20150301|2014-11-12 02:00,12,386.75,388.75,386.5,388.25,639
20150301|2014-11-12 02:30,12,388.5,389,387,388.25,269
20150301|2014-11-12 03:00,12,388.5,389.25,388,389,142
20150301|2014-11-12 03:30,12,389,389.75,388.5,388.5,489
20150301|2014-11-12 04:00,12,388.5,389.5,388.5,389,185
20150301|2014-11-12 04:30,12,389.25,389.5,389,389.5,132
20150301|2014-11-12 05:00,12,389.25,389.5,389,389.25,141
20150301|2014-11-12 05:30,12,389,389,388.5,388.75,79
20150301|2014-11-12 06:00,12,388.5,389.75,388.25,389.5,350
20150301|2014-11-12 06:30,12,389.5,389.75,388.25,388.25,354
20150301|2014-11-12 07:00,12,388.5,389.25,388,389,273
20150301|2014-11-12 07:30,12,389.25,390.5,389,389.75,1341
20150301|2014-11-12 08:30,12,389.75,395.25,389.75,394.5,14083
20150301|2014-11-12 09:00,12,394.5,397.5,394.25,396,10782
20150301|2014-11-12 09:30,12,396,396.25,388.25,388.5,12869
20150301|2014-11-12 10:00,12,388.5,392.75,388,392.5,5270
20150301|2014-11-12 10:30,12,392.75,393,390.75,391.5,2435
20150301|2014-11-12 11:00,12,391.5,391.5,389.25,390,2480
20150301|2014-11-12 11:30,12,390,390.75,388.25,388.75,2067
20150301|2014-11-12 12:00,12,388.75,390,388.25,388.75,1363
20150301|2014-11-12 12:30,12,389,390.5,389,389.75,1936
20150301|2014-11-12 13:00,12,389.75,391,388.75,390.75,5025
20150301|2014-11-12 19:00,13,389.5,391.25,389.5,391,1091
20150301|2014-11-12 19:30,13,390.75,391.25,390.75,391,159
20150301|2014-11-12 20:00,13,391,391.5,390.75,391.5,88
20150301|2014-11-12 20:30,13,391.5,391.75,391.25,391.5,80
20150301|2014-11-12 21:00,13,391.75,392,391.25,391.25,36
20150301|2014-11-12 21:30,13,391.25,391.25,391,391.25,25
20150301|2014-11-12 22:00,13,391.25,391.75,391.25,391.5,95
20150301|2014-11-12 22:30,13,391.5,391.75,391,391.25,17
20150301|2014-11-12 23:00,13,391.5,392,391.25,392,50
20150301|2014-11-12 23:30,13,392,392,391.75,392,28
20150301|2014-11-13 00:00,13,391.75,392.5,390.5,392.25,99
20150301|2014-11-13 00:30,13,392.25,392.5,391.25,392,225
20150301|2014-11-13 01:00,13,391.75,394,391.75,393.5,321
20150301|2014-11-13 01:30,13,393.75,393.75,392.5,392.5,47
20150301|2014-11-13 02:00,13,392.75,394,392.5,394,126
20150301|2014-11-13 02:30,13,394,394.25,393.5,393.5,72
20150301|2014-11-13 03:00,13,393.5,394.25,393.5,393.5,140
20150301|2014-11-13 03:30,13,393.75,393.75,393,393,116
20150301|2014-11-13 04:00,13,392.75,393.5,392.75,393.25,153
20150301|2014-11-13 04:30,13,393,394,393,394,26
20150301|2014-11-13 05:00,13,393.75,394,393,393,181
20150301|2014-11-13 05:30,13,393.25,393.5,392.75,393,108
20150301|2014-11-13 06:00,13,393.25,394.5,393,394.25,217
20150301|2014-11-13 06:30,13,394.25,394.5,393.5,393.75,183
20150301|2014-11-13 07:00,13,393.5,393.5,392.5,392.75,251
20150301|2014-11-13 07:30,13,393,393.25,392.5,392.5,218
20150301|2014-11-13 08:30,13,393,396.75,392.75,396.5,8692
20150301|2014-11-13 09:00,13,396.25,398.75,395.75,397,6475
20150301|2014-11-13 09:30,13,397,399.25,397,398.75,5067
20150301|2014-11-13 10:00,13,399,399,395.5,395.75,5178
20150301|2014-11-13 10:30,13,396,397.5,395.5,397.25,2264
20150301|2014-11-13 11:00,13,397.25,401.25,396.75,399.75,7272
20150301|2014-11-13 11:30,13,399.75,400.75,397.75,397.75,5504
20150301|2014-11-13 12:00,13,398,399,396,397.25,3981
20150301|2014-11-13 12:30,13,397,397.5,394.5,396.5,4509
20150301|2014-11-13 13:00,13,396.5,399.5,396.25,398,6577
20150301|2014-11-13 19:00,14,397.75,398.5,397.25,398.25,997
20150301|2014-11-13 19:30,14,398.25,398.5,398,398.25,241
20150301|2014-11-13 20:00,14,398.25,398.5,398,398.5,122
20150301|2014-11-13 20:30,14,398.25,398.5,398,398.5,43
20150301|2014-11-13 21:00,14,398.75,398.75,398,398.75,220
20150301|2014-11-13 21:30,14,398.5,398.75,398.5,398.75,42
20150301|2014-11-13 22:00,14,398.75,399,398.75,399,95
20150301|2014-11-13 22:30,14,398.75,399,398.75,398.75,76
20150301|2014-11-13 23:00,14,399,399,398.5,398.5,46
20150301|2014-11-13 23:30,14,398.5,399.25,398.25,399,261
20150301|2014-11-14 00:00,14,399,399,398.25,398.25,38
20150301|2014-11-14 00:30,14,398.25,398.75,397.75,398.75,126
20150301|2014-11-14 01:00,14,398.75,399,398.25,398.75,59
20150301|2014-11-14 01:30,14,398.75,398.75,397.75,398,61
20150301|2014-11-14 02:00,14,398,399,398,398.75,70
20150301|2014-11-14 02:30,14,398.75,398.75,396.25,396.75,549
20150301|2014-11-14 03:00,14,396.5,396.75,395.5,395.5,233
20150301|2014-11-14 03:30,14,395.75,396,395.75,395.75,22
20150301|2014-11-14 04:00,14,395.75,396.25,395.5,395.75,175
20150301|2014-11-14 04:30,14,395.75,396.25,395.75,396,134
20150301|2014-11-14 05:00,14,396,396.75,396,396.5,155
20150301|2014-11-14 05:30,14,396.5,396.5,396,396.25,44
20150301|2014-11-14 06:00,14,396.25,396.75,396.25,396.75,172
20150301|2014-11-14 06:30,14,396.5,396.5,395.75,395.75,83
20150301|2014-11-14 07:00,14,395.75,396.5,395.5,395.5,952
20150301|2014-11-14 07:30,14,395.5,396,394.75,395,625
20150301|2014-11-14 08:30,14,394.25,396.5,393,395.75,6854
20150301|2014-11-14 09:00,14,395.5,398.25,395.25,395.75,3723
20150301|2014-11-14 09:30,14,395.75,397.5,394.25,396,3372
20150301|2014-11-14 10:00,14,396.25,397.5,395.5,396.25,2448
20150301|2014-11-14 10:30,14,396.25,398,396,396.25,2662
20150301|2014-11-14 11:00,14,396.5,398,396.5,396.75,2013
20150301|2014-11-14 11:30,14,397,397,395,396,2914
20150301|2014-11-14 12:00,14,395.75,397.75,394.5,396.5,3207
20150301|2014-11-14 12:30,14,396.5,396.75,394.5,395.5,3086
20150301|2014-11-14 13:00,14,395.5,395.5,393.5,394,6125
20150301|2014-11-16 19:00,17,393.75,396.5,393.5,394.75,1527
20150301|2014-11-16 19:30,17,394.75,395.25,394.5,395,145
20150301|2014-11-16 20:00,17,395,395.5,394.5,394.75,119
20150301|2014-11-16 20:30,17,395,395.25,394,394,71
20150301|2014-11-16 21:00,17,394,394.25,394,394.25,44
20150301|2014-11-16 21:30,17,394,394,393.5,393.75,130
20150301|2014-11-16 22:00,17,393.5,394,393.5,394,14
20150301|2014-11-16 22:30,17,394,394,393.75,394,12
20150301|2014-11-16 23:00,17,394,394,393.75,394,23
20150301|2014-11-16 23:30,17,394,395.25,393.25,394.75,2956
20150301|2014-11-17 00:00,17,395,395.5,394,395,3774
20150301|2014-11-17 00:30,17,394.75,394.75,394.25,394.5,8
20150301|2014-11-17 01:00,17,394.75,395,394.75,394.75,42
20150301|2014-11-17 01:30,17,394.75,395.25,394.75,395.25,57
20150301|2014-11-17 02:00,17,395.25,395.25,394.75,395,103
20150301|2014-11-17 02:30,17,395,395.5,395,395.25,102
20150301|2014-11-17 03:00,17,394.75,395,393.75,393.75,122
20150301|2014-11-17 03:30,17,394,394.25,393.5,394,79
20150301|2014-11-17 04:00,17,393.5,393.5,392,392.75,682
20150301|2014-11-17 04:30,17,392.75,392.75,392,392.25,247
20150301|2014-11-17 05:00,17,392,392.25,392,392,127
20150301|2014-11-17 05:30,17,392,392,390.25,390.5,495
20150301|2014-11-17 06:00,17,390.5,391,390.25,391,369
20150301|2014-11-17 06:30,17,390.75,391,390.5,390.75,141
20150301|2014-11-17 07:00,17,390.75,391.25,390.5,391.25,227
20150301|2014-11-17 07:30,17,391.5,391.5,391,391.5,146
20150301|2014-11-17 08:30,17,391,391.5,386.5,386.75,10594
20150301|2014-11-17 09:00,17,386.75,388.75,386.75,388.5,5162
20150301|2014-11-17 09:30,17,388.5,390.5,387.5,390.5,4738
20150301|2014-11-17 10:00,17,390.5,390.75,388.5,389,4278
20150301|2014-11-17 10:30,17,389.25,389.75,388.75,389.25,2940
20150301|2014-11-17 11:00,17,389.25,391,389,389.75,4935
20150301|2014-11-17 11:30,17,390,390.75,389,390,2193
20150301|2014-11-17 12:00,17,390,391.75,389.25,391,3472
20150301|2014-11-17 12:30,17,391,391.75,389.5,391,3725
20150301|2014-11-17 13:00,17,391,391.25,390,390.5,5455
20150301|2014-11-17 19:00,18,390,390.5,389,389.5,531
20150301|2014-11-17 19:30,18,389.25,389.5,388.75,389.5,132
20150301|2014-11-17 20:00,18,389.25,390,389.25,389.75,46
20150301|2014-11-17 20:30,18,389.75,389.75,389.75,389.75,19
20150301|2014-11-17 21:00,18,390,390,389.5,389.5,60
20150301|2014-11-17 21:30,18,389.75,390,389.5,390,19
20150301|2014-11-17 22:00,18,390,390.25,390,390,11
20150301|2014-11-17 22:30,18,390.25,390.5,390.25,390.5,36
20150301|2014-11-17 23:00,18,390.5,390.75,390.5,390.5,38
20150301|2014-11-17 23:30,18,390.25,390.5,390.25,390.25,38
20150301|2014-11-18 00:00,18,390.25,390.25,389.5,389.5,122
20150301|2014-11-18 00:30,18,389.5,390,389.5,390,50
20150301|2014-11-18 01:00,18,390,391,390,391,89
20150301|2014-11-18 01:30,18,390.75,391,390,390.25,323
20150301|2014-11-18 02:00,18,390,390.5,389.25,390,365
20150301|2014-11-18 02:30,18,390,390.25,389.5,389.75,85
20150301|2014-11-18 03:00,18,389.25,389.5,388.75,389,132
20150301|2014-11-18 03:30,18,389,389.25,388.25,389,416
20150301|2014-11-18 04:00,18,389,389.75,389,389.75,182
20150301|2014-11-18 04:30,18,390,390,389.5,389.75,217
20150301|2014-11-18 05:00,18,389.5,391.5,389.5,390.75,211
20150301|2014-11-18 05:30,18,390.5,390.5,388.75,388.75,192
20150301|2014-11-18 06:00,18,389,389.5,388.75,389.25,248
20150301|2014-11-18 06:30,18,389.5,390.5,389.5,390.5,247
20150301|2014-11-18 07:00,18,390.5,391,389.75,390,189
20150301|2014-11-18 07:30,18,390,390,388.5,388.5,359
20150301|2014-11-18 08:30,18,388.75,389,386.75,387.75,6786
20150301|2014-11-18 09:00,18,388,388.5,387,387,2349
20150301|2014-11-18 09:30,18,387.25,388,386.75,388,3801
20150301|2014-11-18 10:00,18,388,388.5,387.25,388,3175
20150301|2014-11-18 10:30,18,388,388,385.5,385.75,3901
20150301|2014-11-18 11:00,18,385.75,386,384,385.75,5464
20150301|2014-11-18 11:30,18,385.75,386,384.75,385,2367
20150301|2014-11-18 12:00,18,385.25,385.75,384.75,385.25,2878
20150301|2014-11-18 12:30,18,385.25,386.25,384.75,386,3081
20150301|2014-11-18 13:00,18,386,386,384.5,385,5176
20150301|2014-11-18 19:00,19,384.5,384.75,382.75,383,1756
20150301|2014-11-18 19:30,19,383,383,382.25,382.5,221
20150301|2014-11-18 20:00,19,382.5,382.5,381.75,382.25,337
20150301|2014-11-18 20:30,19,382.25,382.75,382,382.5,503
20150301|2014-11-18 21:00,19,382.5,383,382,382.25,4132
20150301|2014-11-18 21:30,19,382.5,383.75,382.5,382.75,996
20150301|2014-11-18 22:00,19,382.75,383,382.5,383,6
20150301|2014-11-18 22:30,19,383,383.25,382.5,382.75,1068
20150301|2014-11-18 23:00,19,382.5,384,382.5,383.5,1516
20150301|2014-11-18 23:30,19,383.25,383.25,383,383.25,40
20150301|2014-11-19 00:00,19,383.25,383.25,383,383,15
20150301|2014-11-19 00:30,19,383.25,383.25,383,383.25,24
20150301|2014-11-19 01:00,19,383,383.25,382.25,382.5,362
20150301|2014-11-19 01:30,19,382.75,382.75,382.5,382.5,100
20150301|2014-11-19 02:00,19,382.5,382.5,381.75,381.75,170
20150301|2014-11-19 02:30,19,382,382,381.75,381.75,105
20150301|2014-11-19 03:00,19,381.75,382,381.5,381.75,81
20150301|2014-11-19 03:30,19,382,382.5,381.75,382.5,256
20150301|2014-11-19 04:00,19,382.5,382.75,382,382,154
20150301|2014-11-19 04:30,19,382,382,381.75,382,197
20150301|2014-11-19 05:00,19,382,382,381.5,381.5,499
20150301|2014-11-19 05:30,19,381.5,381.75,381.5,381.75,256
20150301|2014-11-19 06:00,19,382,383,382,382.75,530
20150301|2014-11-19 06:30,19,382.75,383.25,382.5,383,272
20150301|2014-11-19 07:00,19,383,383.25,382.5,382.5,890
20150301|2014-11-19 07:30,19,382.75,383,382,382.75,833
20150301|2014-11-19 08:30,19,382.5,382.75,379,379.25,12957
20150301|2014-11-19 09:00,19,379.5,380.5,379,380,3092
20150301|2014-11-19 09:30,19,380,380,378.25,378.5,6376
20150301|2014-11-19 10:00,19,378.5,378.75,377.25,377.5,5733
20150301|2014-11-19 10:30,19,377.75,378,377,377.25,3286
20150301|2014-11-19 11:00,19,377.5,377.75,376.25,377,4964
20150301|2014-11-19 11:30,19,376.75,377,376.25,376.75,3545
20150301|2014-11-19 12:00,19,377,377.75,375.75,375.75,4468
20150301|2014-11-19 12:30,19,375.75,376.5,375.75,376.25,4499
20150301|2014-11-19 13:00,19,376.5,376.5,375.75,376.25,5647
20150301|2014-11-19 19:00,20,375.75,376.75,375.25,376.5,937
20150301|2014-11-19 19:30,20,376.75,377.25,376.5,376.75,289
20150301|2014-11-19 20:00,20,376.75,377,376.5,376.75,2420
20150301|2014-11-19 20:30,20,376.5,376.75,376,376.25,1463
20150301|2014-11-19 21:00,20,376.5,377.25,376.25,377,1356
20150301|2014-11-19 21:30,20,377,377,376.5,376.75,2186
20150301|2014-11-19 22:00,20,376.75,377.25,376.75,377.25,134
20150301|2014-11-19 22:30,20,377.25,377.25,377.25,377.25,31
20150301|2014-11-19 23:00,20,377.25,377.75,377,377,476
20150301|2014-11-19 23:30,20,377.25,377.5,377,377.5,3126
20150301|2014-11-20 00:00,20,377.5,377.5,376.75,377,362
20150301|2014-11-20 00:30,20,376.75,377,376.75,376.75,75
20150301|2014-11-20 01:00,20,376.75,376.75,376.25,376.25,206
20150301|2014-11-20 01:30,20,376.5,376.5,376,376,79
20150301|2014-11-20 02:00,20,376.25,376.25,376,376.25,50
20150301|2014-11-20 02:30,20,376.25,376.25,375.75,376,374
20150301|2014-11-20 03:00,20,375.75,376,375.5,376,207
20150301|2014-11-20 03:30,20,376,376.5,375.75,376.5,198
20150301|2014-11-20 04:00,20,376.25,377.25,376.25,377.25,428
20150301|2014-11-20 04:30,20,377,377.25,376.75,377.25,103
20150301|2014-11-20 05:00,20,377.25,377.25,376.75,376.75,133
20150301|2014-11-20 05:30,20,376.5,377.25,376.5,376.75,57
20150301|2014-11-20 06:00,20,376.75,377.5,376.75,377.5,210
20150301|2014-11-20 06:30,20,377.5,378,377.5,378,527
20150301|2014-11-20 07:00,20,378,378.75,377.5,377.75,892
20150301|2014-11-20 07:30,20,377.75,378.5,377.25,378.5,796
20150301|2014-11-20 08:30,20,378.5,380.75,377.5,380,11575
20150301|2014-11-20 09:00,20,380,382,379.25,381.5,6095
20150301|2014-11-20 09:30,20,381.25,383,381.25,382.75,8785
20150301|2014-11-20 10:00,20,382.75,383.5,382.25,382.5,4244
20150301|2014-11-20 10:30,20,382.5,383,381.5,382.75,3397
20150301|2014-11-20 11:00,20,382.75,384,382.5,383.25,4480
20150301|2014-11-20 11:30,20,383.25,386.25,383.25,386.25,5531
20150301|2014-11-20 12:00,20,386.25,387.5,385.25,386,6222
20150301|2014-11-20 12:30,20,386,387,385,385.5,5141
20150301|2014-11-20 13:00,20,385.5,387,385.25,385.75,8229
20150301|2014-11-20 19:00,21,385.25,385.75,383.75,384,1285
20150301|2014-11-20 19:30,21,384,384.5,384,384.25,206
20150301|2014-11-20 20:00,21,384.25,384.25,384,384.25,84
20150301|2014-11-20 20:30,21,384.25,385.25,384,385.25,1639
20150301|2014-11-20 21:00,21,385,385.75,385,385.5,1159
20150301|2014-11-20 21:30,21,385.5,385.5,385.25,385.25,941
20150301|2014-11-20 22:00,21,385,385.25,384.75,384.75,41
20150301|2014-11-20 22:30,21,385,385,384.75,385,27
20150301|2014-11-20 23:00,21,384.75,384.75,384.5,384.5,52
20150301|2014-11-20 23:30,21,384.5,385,384,385,1608
20150301|2014-11-21 00:00,21,384.75,385.25,384.5,384.75,1221
20150301|2014-11-21 00:30,21,385,385,384.5,384.5,56
20150301|2014-11-21 01:00,21,384.25,384.5,384,384,42
20150301|2014-11-21 01:30,21,384,384.25,384,384.25,68
20150301|2014-11-21 02:00,21,384.25,384.75,384.25,384.75,72
20150301|2014-11-21 02:30,21,384.75,384.75,384.25,384.5,72
20150301|2014-11-21 03:00,21,384.5,385,384,385,1363
20150301|2014-11-21 03:30,21,385,385,384.75,384.75,289
20150301|2014-11-21 04:00,21,384.5,384.5,384,384.5,417
20150301|2014-11-21 04:30,21,384.25,385.25,384.25,385,115
20150301|2014-11-21 05:00,21,385,385.25,384.5,384.5,145
20150301|2014-11-21 05:30,21,384.75,384.75,384,384.25,346
20150301|2014-11-21 06:00,21,384,384.5,384,384.5,243
20150301|2014-11-21 06:30,21,384.5,384.5,384,384.25,608
20150301|2014-11-21 07:00,21,384.25,385.25,384,385,972
20150301|2014-11-21 07:30,21,385.25,385.25,384.5,384.75,241
20150301|2014-11-21 08:30,21,385.25,391.75,384.75,390,19931
20150301|2014-11-21 09:00,21,389.75,393.75,389.5,393.5,9854
20150301|2014-11-21 09:30,21,393.75,394.25,391.75,392.5,11213
20150301|2014-11-21 10:00,21,392.5,393,390.5,392.25,7221
20150301|2014-11-21 10:30,21,392.5,392.5,388,388.25,7249
20150301|2014-11-21 11:00,21,388.5,389.5,387.5,389,4655
20150301|2014-11-21 11:30,21,389,389,385.5,388.5,5226
20150301|2014-11-21 12:00,21,388.5,390,388.25,388.5,4206
20150301|2014-11-21 12:30,21,388.75,390.5,388,390,4182
20150301|2014-11-21 13:00,21,390,391,382.75,383.5,16297
20150301|2014-11-23 19:00,24,384.75,385.75,383.25,385.5,2334
20150301|2014-11-23 19:30,24,385.5,385.5,384.25,385,242
20150301|2014-11-23 20:00,24,385,385.25,384.5,384.75,465
20150301|2014-11-23 20:30,24,384.75,384.75,384,384.5,99
20150301|2014-11-23 21:00,24,384.5,384.5,384,384.25,104
20150301|2014-11-23 21:30,24,384.25,384.5,384.25,384.25,41
20150301|2014-11-23 22:00,24,384,384.25,384,384.25,14
20150301|2014-11-23 22:30,24,384.25,384.5,384.25,384.25,58
20150301|2014-11-23 23:00,24,384.5,384.5,384.25,384.5,28
20150301|2014-11-23 23:30,24,384.5,384.5,384.25,384.25,26
20150301|2014-11-24 00:00,24,384.25,384.25,384,384.25,6
20150301|2014-11-24 00:30,24,384.25,384.25,383.75,383.75,186
20150301|2014-11-24 01:00,24,383.75,384,383.5,383.75,160
20150301|2014-11-24 01:30,24,383.75,383.75,383.5,383.75,74
20150301|2014-11-24 02:00,24,383.75,384,383.5,383.75,158
20150301|2014-11-24 02:30,24,383.75,383.75,383.5,383.5,60
20150301|2014-11-24 03:00,24,383.5,383.75,383.5,383.75,354
20150301|2014-11-24 03:30,24,383.75,384,383.25,383.25,807
20150301|2014-11-24 04:00,24,383.25,383.75,383.25,383.75,112
20150301|2014-11-24 04:30,24,384,384,383.5,384,152
20150301|2014-11-24 05:00,24,384,384,383.5,384,280
20150301|2014-11-24 05:30,24,383.75,383.75,383.25,383.75,244
20150301|2014-11-24 06:00,24,384,384,383.25,383.25,523
20150301|2014-11-24 06:30,24,383.25,383.5,383,383.5,186
20150301|2014-11-24 07:00,24,383.25,383.75,382.5,382.5,684
20150301|2014-11-24 07:30,24,382.5,382.75,382.25,382.75,1147
20150301|2014-11-24 08:30,24,382,385.25,382,383.25,10066
20150301|2014-11-24 09:00,24,383.5,383.5,382.25,382.25,4577
20150301|2014-11-24 09:30,24,382.25,383,381,382.75,6815
20150301|2014-11-24 10:00,24,382.5,382.75,381,382.25,4487
20150301|2014-11-24 10:30,24,382.25,382.75,381.75,382.5,2192
20150301|2014-11-24 11:00,24,382.5,382.75,382,382,2311
20150301|2014-11-24 11:30,24,382,382.25,381.5,382,4532
20150301|2014-11-24 12:00,24,382,382.25,379.5,379.5,8396
20150301|2014-11-24 12:30,24,379.5,379.75,378.25,379,9296
20150301|2014-11-24 13:00,24,379.25,381,378.5,380.25,9046
20150301|2014-11-24 19:00,25,380,381.5,379.5,380.25,1566
20150301|2014-11-24 19:30,25,380,380.25,380,380,214
20150301|2014-11-24 20:00,25,380,380.25,380,380.25,18
20150301|2014-11-24 20:30,25,380.25,380.25,379.75,380,72
20150301|2014-11-24 21:00,25,380,380.25,379.75,380,89
20150301|2014-11-24 21:30,25,379.75,379.75,379.25,379.5,206
20150301|2014-11-24 22:00,25,379.5,380,379.25,379.5,53
20150301|2014-11-24 22:30,25,379.5,379.75,379.25,379.25,32
20150301|2014-11-24 23:00,25,379.25,379.5,379.25,379.5,28
20150301|2014-11-24 23:30,25,379.25,379.75,379,379.25,367
20150301|2014-11-25 00:00,25,379.25,379.25,379,379.25,13
20150301|2014-11-25 00:30,25,379.25,379.75,379.25,379.75,16
20150301|2014-11-25 01:00,25,379.75,380.25,379.75,379.75,188
20150301|2014-11-25 01:30,25,379.75,380,379.5,379.75,98
20150301|2014-11-25 02:00,25,379.75,380,379.5,379.5,120
20150301|2014-11-25 02:30,25,379.5,379.5,379.25,379.25,128
20150301|2014-11-25 03:00,25,379.25,379.5,379,379.5,239
20150301|2014-11-25 03:30,25,379.5,379.75,379.25,379.5,346
20150301|2014-11-25 04:00,25,379.5,379.75,379.25,379.75,172
20150301|2014-11-25 04:30,25,379.5,380,379.5,379.75,47
20150301|2014-11-25 05:00,25,380,380,379.5,379.5,121
20150301|2014-11-25 05:30,25,379.5,380,379.5,380,295
20150301|2014-11-25 06:00,25,380.25,381,380,380.5,698
20150301|2014-11-25 06:30,25,380.25,381.25,380.25,381,1049
20150301|2014-11-25 07:00,25,381,382.5,381,382.25,1084
20150301|2014-11-25 07:30,25,382,382.5,382,382.25,531
20150301|2014-11-25 08:30,25,382.5,383.25,381,381.5,8911
20150301|2014-11-25 09:00,25,381.75,386.25,381.5,385.75,9409
20150301|2014-11-25 09:30,25,385.75,387.5,384.5,384.75,10791
20150301|2014-11-25 10:00,25,384.75,385.5,384.25,385.25,5672
20150301|2014-11-25 10:30,25,385.25,386,384.5,384.75,4430
20150301|2014-11-25 11:00,25,385,385.75,384.25,385.5,4207
20150301|2014-11-25 11:30,25,385.5,385.75,383.75,384,4151
20150301|2014-11-25 12:00,25,384,385.75,384,385.75,3697
20150301|2014-11-25 12:30,25,385.75,386.25,384.75,385.25,4700
20150301|2014-11-25 13:00,25,385,388,384.5,387.75,10100
20150301|2014-11-25 19:00,26,387,387.25,386.5,387,1412
20150301|2014-11-25 19:30,26,387.25,388,387.25,388,486
20150301|2014-11-25 20:00,26,388,388.5,387.25,387.25,359
20150301|2014-11-25 20:30,26,387.5,388.25,387.25,388.25,114
20150301|2014-11-25 21:00,26,388.25,388.75,388.25,388.5,49
20150301|2014-11-25 21:30,26,388.5,388.5,388,388.25,59
20150301|2014-11-25 22:00,26,388.25,388.25,387.75,387.75,44
20150301|2014-11-25 22:30,26,387.75,388,387.5,388,74
20150301|2014-11-25 23:00,26,388,388,387.5,388,171
20150301|2014-11-25 23:30,26,388,388.25,387.25,387.25,190
20150301|2014-11-26 00:00,26,387.25,388.25,387.25,387.75,159
20150301|2014-11-26 00:30,26,387.5,388.25,387,387,371
20150301|2014-11-26 01:00,26,387.25,387.75,387,387.25,204
20150301|2014-11-26 01:30,26,387.5,387.75,387.25,387.5,235
20150301|2014-11-26 02:00,26,387.75,388,387.5,387.5,121
20150301|2014-11-26 02:30,26,387.75,387.75,387.5,387.75,121
20150301|2014-11-26 03:00,26,387.5,388,387.5,387.75,118
20150301|2014-11-26 03:30,26,388,388,387.25,387.5,373
20150301|2014-11-26 04:00,26,387.75,389.75,387.75,389.5,543
20150301|2014-11-26 04:30,26,389.25,391,389.25,390.75,1564
20150301|2014-11-26 05:00,26,390.75,391,390,390,596
20150301|2014-11-26 05:30,26,390,390.25,389.75,390,576
20150301|2014-11-26 06:00,26,389.75,390.75,389.5,389.75,528
20150301|2014-11-26 06:30,26,390,390.25,389.5,389.75,661
20150301|2014-11-26 07:00,26,389.75,390,389.5,389.5,465
20150301|2014-11-26 07:30,26,389.75,389.75,389,389.25,536
20150301|2014-11-26 08:30,26,389.25,391.75,388.75,389.25,14822
20150301|2014-11-26 09:00,26,389.5,389.75,388.25,388.5,4534
20150301|2014-11-26 09:30,26,388.5,390.25,388.25,389.75,6516
20150301|2014-11-26 10:00,26,389.75,390.5,389,389.25,4781
20150301|2014-11-26 10:30,26,389.25,390.25,389,390,3068
20150301|2014-11-26 11:00,26,390,390.75,389.5,389.5,5849
20150301|2014-11-26 11:30,26,389.5,390.5,389.25,389.25,3235
20150301|2014-11-26 12:00,26,389.25,390.75,389.25,390,3068
20150301|2014-11-26 12:30,26,390,391.5,390,391.5,5520
20150301|2014-11-26 13:00,26,391.5,392,390.25,391.5,10422
20150301|2014-11-28 08:30,28,390,391.75,387,391,17182
20150301|2014-11-28 09:00,28,391,393.75,390.25,392.5,9048
20150301|2014-11-28 09:30,28,392.75,392.75,390.5,390.75,5732
20150301|2014-11-28 10:00,28,391,391.5,389.5,389.75,7546
20150301|2014-11-28 10:30,28,389.75,390,387,388,8958
20150301|2014-11-28 11:00,28,388,388.25,382.75,384,18989
20150301|2014-11-28 11:30,28,383.75,390,383.25,389.25,20856
20150301|2014-11-30 19:00,1,386,386.25,383,384.75,4304
20150301|2014-11-30 19:30,1,384.75,385.25,384,384.25,881
20150301|2014-11-30 20:00,1,384,384.25,383.75,384,396
20150301|2014-11-30 20:30,1,384,384.75,383.25,383.75,892
20150301|2014-11-30 21:00,1,383.75,384.5,383.5,383.75,312
20150301|2014-11-30 21:30,1,384,384.5,383.75,384.25,279
20150301|2014-11-30 22:00,1,384.5,384.75,383.25,383.25,325
20150301|2014-11-30 22:30,1,383.5,384.5,383.25,384.5,243
20150301|2014-11-30 23:00,1,384.25,384.25,383.75,383.75,117
20150301|2014-11-30 23:30,1,383.75,384.25,383.5,383.75,119
20150301|2014-12-01 00:00,1,383.75,383.75,383.25,383.5,66
20150301|2014-12-01 00:30,1,383.5,384.5,383.5,383.75,310
20150301|2014-12-01 01:00,1,383.75,384.25,383,383.75,815
20150301|2014-12-01 01:30,1,384,384.25,383.5,383.75,259
20150301|2014-12-01 02:00,1,384,384.25,383.75,384,328
20150301|2014-12-01 02:30,1,383.75,384.25,383.25,384,611
20150301|2014-12-01 03:00,1,384,384.25,383.75,383.75,399
20150301|2014-12-01 03:30,1,383.75,384.25,383.25,384,655
20150301|2014-12-01 04:00,1,384,384.5,383.75,384,519
20150301|2014-12-01 04:30,1,384,384.25,383.75,384,233
20150301|2014-12-01 05:00,1,384,385.25,383.25,385,701
20150301|2014-12-01 05:30,1,385.25,387.25,385.25,387,871
20150301|2014-12-01 06:00,1,387.25,387.5,386.5,386.5,701
20150301|2014-12-01 06:30,1,386.5,387.75,386.5,387,960
20150301|2014-12-01 07:00,1,387,387,385.75,385.75,701
20150301|2014-12-01 07:30,1,385.75,386,385,385.5,879
20150301|2014-12-01 08:30,1,385.75,389,384.25,385,16280
20150301|2014-12-01 09:00,1,384.75,385.75,384.25,384.75,9481
20150301|2014-12-01 09:30,1,384.75,385.25,383.5,384.25,10022
20150301|2014-12-01 10:00,1,384,384.5,383.25,383.75,5034
20150301|2014-12-01 10:30,1,384,386.25,383.75,386,5021
20150301|2014-12-01 11:00,1,386.25,391,386,390.75,19677
20150301|2014-12-01 11:30,1,391,391.5,387.5,387.5,9369
20150301|2014-12-01 12:00,1,387.5,389.5,387.25,389.5,4441
20150301|2014-12-01 12:30,1,389.5,389.75,387.5,388,5062
20150301|2014-12-01 13:00,1,388,390.75,387.75,390,13652
20150301|2014-12-01 19:00,2,389,389.5,388.5,388.75,1433
20150301|2014-12-01 19:30,2,388.75,389,388.5,389,240
20150301|2014-12-01 20:00,2,388.75,389,388.25,388.5,208
20150301|2014-12-01 20:30,2,388.25,388.5,388.25,388.5,106
20150301|2014-12-01 21:00,2,388.5,389,388.5,388.75,140
20150301|2014-12-01 21:30,2,388.5,388.75,388.5,388.75,17
20150301|2014-12-01 22:00,2,388.5,389,388.5,389,130
20150301|2014-12-01 22:30,2,388.75,389,388.75,388.75,35
20150301|2014-12-01 23:00,2,388.75,388.75,388.5,388.75,76
20150301|2014-12-01 23:30,2,388.75,388.75,388.25,388.25,134
20150301|2014-12-02 00:00,2,388.25,388.5,388,388,245
20150301|2014-12-02 00:30,2,388.25,388.25,387.75,388,108
20150301|2014-12-02 01:00,2,388,388.25,388,388.25,118
20150301|2014-12-02 01:30,2,388.25,388.25,387.5,387.5,367
20150301|2014-12-02 02:00,2,387.75,388.25,387.75,388,197
20150301|2014-12-02 02:30,2,388,389.25,387.75,389,245
20150301|2014-12-02 03:00,2,389,389,388.5,389,279
20150301|2014-12-02 03:30,2,389,390,388.5,390,624
20150301|2014-12-02 04:00,2,389.75,390,389,389.5,763
20150301|2014-12-02 04:30,2,389.5,390,389.5,389.5,478
20150301|2014-12-02 05:00,2,389.5,389.5,388,388.75,459
20150301|2014-12-02 05:30,2,388.75,389.5,388.25,389.5,430
20150301|2014-12-02 06:00,2,389.25,389.75,388.75,389.25,447
20150301|2014-12-02 06:30,2,389.25,390,389,389.75,1028
20150301|2014-12-02 07:00,2,389.75,391,387.75,388,2264
20150301|2014-12-02 07:30,2,388,388.5,387.5,388,1244
20150301|2014-12-02 08:30,2,388.5,391,384.75,385.75,20157
20150301|2014-12-02 09:00,2,385.5,385.5,383.5,384.75,12364
20150301|2014-12-02 09:30,2,385,386.5,383.5,386,12797
20150301|2014-12-02 10:00,2,386,388.5,385.75,386.25,11957
20150301|2014-12-02 10:30,2,386.25,386.75,383.5,383.75,8037
20150301|2014-12-02 11:00,2,383.75,385,383.5,384.25,5509
20150301|2014-12-02 11:30,2,384.25,384.25,381.5,383,16242
20150301|2014-12-02 12:00,2,383.25,384.25,382.25,383,8450
20150301|2014-12-02 12:30,2,382.75,383.25,382,382,5856
20150301|2014-12-02 13:00,2,382,382.75,381,381.5,13978
20150301|2014-12-02 19:00,3,381.5,382.25,380,380.25,2106
20150301|2014-12-02 19:30,3,380.25,381,380,380.5,527
20150301|2014-12-02 20:00,3,380.25,380.75,380,380.25,198
20150301|2014-12-02 20:30,3,380,380.5,380,380.25,199
20150301|2014-12-02 21:00,3,380.5,380.5,380,380,370
20150301|2014-12-02 21:30,3,380.25,380.25,380,380,136
20150301|2014-12-02 22:00,3,380,380.5,380,380,138
20150301|2014-12-02 22:30,3,380,380.25,380,380.25,112
20150301|2014-12-02 23:00,3,380.25,380.25,380,380.25,83
20150301|2014-12-02 23:30,3,380.25,380.5,380,380.5,103
20150301|2014-12-03 00:00,3,380.5,380.5,380.25,380.5,157
20150301|2014-12-03 00:30,3,380.5,380.75,380,380.5,123
20150301|2014-12-03 01:00,3,380.5,381.25,380,381,217
20150301|2014-12-03 01:30,3,380.75,381.75,380.5,381,293
20150301|2014-12-03 02:00,3,381,381.5,380.75,381.25,768
20150301|2014-12-03 02:30,3,381.25,381.25,380.5,381,285
20150301|2014-12-03 03:00,3,381,381.25,380.75,381,108
20150301|2014-12-03 03:30,3,381,381.25,380.75,381,148
20150301|2014-12-03 04:00,3,380.75,381,379.75,379.75,1335
20150301|2014-12-03 04:30,3,379.75,380,379.25,379.25,620
20150301|2014-12-03 05:00,3,379.5,379.5,378.75,378.75,1208
20150301|2014-12-03 05:30,3,378.75,378.75,378.5,378.5,294
20150301|2014-12-03 06:00,3,378.5,379.5,378.5,379,1102
20150301|2014-12-03 06:30,3,379,379,378.25,378.75,1315
20150301|2014-12-03 07:00,3,378.75,379.25,378.5,378.5,1896
20150301|2014-12-03 07:30,3,378.5,379,378.25,378.5,767
20150301|2014-12-03 08:30,3,379,379,377.25,377.75,12647
20150301|2014-12-03 09:00,3,378,379.75,377.75,379.25,6274
20150301|2014-12-03 09:30,3,379.25,379.75,378.5,379.5,6758
20150301|2014-12-03 10:00,3,379.5,380.5,379,379.75,6286
20150301|2014-12-03 10:30,3,380,380.25,378.75,379.25,3509
20150301|2014-12-03 11:00,3,379.25,380,379,379.25,3990
20150301|2014-12-03 11:30,3,379.25,379.5,378,378.75,4485
20150301|2014-12-03 12:00,3,378.75,379.25,378.25,378.5,2611
20150301|2014-12-03 12:30,3,378.5,380.25,378.5,380,4444
20150301|2014-12-03 13:00,3,379.75,382.5,379.5,381.75,11166
20150301|2014-12-03 19:00,4,381.75,383.5,381,382.75,2137
20150301|2014-12-03 19:30,4,382.75,382.75,380.5,380.75,494
20150301|2014-12-03 20:00,4,380.75,380.75,380.25,380.75,111
20150301|2014-12-03 20:30,4,380.75,380.75,380.5,380.5,97
20150301|2014-12-03 21:00,4,380.5,380.75,380.5,380.5,113
20150301|2014-12-03 21:30,4,380.5,380.75,380.25,380.75,95
20150301|2014-12-03 22:00,4,380.5,380.75,380.5,380.75,61
20150301|2014-12-03 22:30,4,380.5,380.75,380.5,380.75,13
20150301|2014-12-03 23:00,4,380.75,381,380.5,381,122
20150301|2014-12-03 23:30,4,381,381.5,381,381.25,76
20150301|2014-12-04 00:00,4,381.25,381.75,381,381.25,69
20150301|2014-12-04 00:30,4,381.25,381.25,380.75,380.75,60
20150301|2014-12-04 01:00,4,381,382,381,382,201
20150301|2014-12-04 01:30,4,382,382.5,381.75,382.25,242
20150301|2014-12-04 02:00,4,382.25,382.5,382.25,382.5,95
20150301|2014-12-04 02:30,4,382.5,383,382.25,382.75,462
20150301|2014-12-04 03:00,4,382.75,383,382.5,382.5,369
20150301|2014-12-04 03:30,4,382.75,382.75,382,382.25,555
20150301|2014-12-04 04:00,4,382.25,382.5,382.25,382.25,267
20150301|2014-12-04 04:30,4,382,382.25,381.5,381.5,479
20150301|2014-12-04 05:00,4,381.5,381.75,381.5,381.5,229
20150301|2014-12-04 05:30,4,381.5,381.75,380.75,381.75,649
20150301|2014-12-04 06:00,4,381.75,383,381.25,382.75,654
20150301|2014-12-04 06:30,4,382.75,383,382.25,382.5,719
20150301|2014-12-04 07:00,4,382.5,382.75,382,382.25,799
20150301|2014-12-04 07:30,4,382.5,384.75,381,384.75,3676
20150301|2014-12-04 08:30,4,384.5,385,382.25,384.5,19194
20150301|2014-12-04 09:00,4,384.5,385,383.75,384.25,7148
20150301|2014-12-04 09:30,4,384.25,390,384,389.5,20937
20150301|2014-12-04 10:00,4,389.75,390.5,387.5,387.75,14828
20150301|2014-12-04 10:30,4,387.75,389.25,387.5,387.75,6064
20150301|2014-12-04 11:00,4,387.75,388,386.75,386.75,5067
20150301|2014-12-04 11:30,4,386.75,387.75,386.5,387.5,4010
20150301|2014-12-04 12:00,4,387.75,389.5,387.5,389.25,4597
20150301|2014-12-04 12:30,4,389.5,390.5,388.75,389.5,7973
20150301|2014-12-04 13:00,4,389.5,390.5,389.25,389.25,15890
20150301|2014-12-04 19:00,5,388.75,389,388,388,1084
20150301|2014-12-04 19:30,5,388.25,388.25,387.75,388,303
20150301|2014-12-04 20:00,5,388,388.25,388,388.25,60
20150301|2014-12-04 20:30,5,388.25,389,388,389,222
20150301|2014-12-04 21:00,5,389,389,388.5,388.75,280
20150301|2014-12-04 21:30,5,388.75,389,388,388.25,389
20150301|2014-12-04 22:00,5,388,388.5,388,388.25,144
20150301|2014-12-04 22:30,5,388.25,388.25,387.75,387.75,79
20150301|2014-12-04 23:00,5,387.75,387.75,387.5,387.5,211
20150301|2014-12-04 23:30,5,387.75,388.25,387.5,388,50
20150301|2014-12-05 00:00,5,388,388,387.75,387.75,29
20150301|2014-12-05 00:30,5,387.5,388,387.5,388,97
20150301|2014-12-05 01:00,5,388,388,386.75,387,644
20150301|2014-12-05 01:30,5,387,387,386.5,386.5,159
20150301|2014-12-05 02:00,5,386.75,387,386.5,386.5,137
20150301|2014-12-05 02:30,5,386.5,386.75,386.25,386.75,208
20150301|2014-12-05 03:00,5,386.75,387,386.5,387,131
20150301|2014-12-05 03:30,5,387,387.75,387,387.5,359
20150301|2014-12-05 04:00,5,387.5,388,387.5,388,271
20150301|2014-12-05 04:30,5,388,388.5,387.25,387.5,397
20150301|2014-12-05 05:00,5,387.5,387.5,386.5,387,474
20150301|2014-12-05 05:30,5,387,388.25,387,387.25,459
20150301|2014-12-05 06:00,5,387.25,387.25,386.5,386.75,336
20150301|2014-12-05 06:30,5,386.5,386.75,386,386.5,642
20150301|2014-12-05 07:00,5,386.5,386.75,386,386.5,769
20150301|2014-12-05 07:30,5,386.75,388.25,386.25,387.5,987
20150301|2014-12-05 08:30,5,387.25,391,387.25,390,14345
20150301|2014-12-05 09:00,5,390,392.75,390,391.25,9610
20150301|2014-12-05 09:30,5,391.5,393.5,391.25,392.5,11247
20150301|2014-12-05 10:00,5,392.75,393.5,392.25,392.75,6604
20150301|2014-12-05 10:30,5,392.75,394.5,392.5,394,10029
20150301|2014-12-05 11:00,5,394,394.75,393,393.25,8774
20150301|2014-12-05 11:30,5,393.25,393.5,391.75,392.75,6421
20150301|2014-12-05 12:00,5,393,394,392.5,393.5,3128
20150301|2014-12-05 12:30,5,393.5,396,393.25,395,13396
20150301|2014-12-05 13:00,5,395,396,393.75,396,18796
20150301|2014-12-07 19:00,8,394,396,393.75,394.75,3777
20150301|2014-12-07 19:30,8,394.75,395,394.25,394.5,418
20150301|2014-12-07 20:00,8,394.5,394.75,394.5,394.75,117
20150301|2014-12-07 20:30,8,395,395,394.5,394.5,86
20150301|2014-12-07 21:00,8,394.5,394.75,394.5,394.5,17
20150301|2014-12-07 21:30,8,394.75,394.75,394.5,394.75,76
20150301|2014-12-07 22:00,8,394.5,395,394.5,394.75,41
20150301|2014-12-07 22:30,8,394.75,394.75,394.25,394.25,131
20150301|2014-12-07 23:00,8,394.25,394.5,394,394,114
20150301|2014-12-07 23:30,8,394.25,394.75,394.25,394.75,42
20150301|2014-12-08 00:00,8,394.75,395.5,394.75,395,130
20150301|2014-12-08 00:30,8,395,395,394.75,394.75,22
20150301|2014-12-08 01:00,8,394.75,395.25,394.75,395,95
20150301|2014-12-08 01:30,8,395,395.25,395,395,64
20150301|2014-12-08 02:00,8,395,395.5,394.75,394.75,148
20150301|2014-12-08 02:30,8,395,395.5,395,395.25,172
20150301|2014-12-08 03:00,8,395.25,395.25,394.5,394.5,143
20150301|2014-12-08 03:30,8,394.75,394.75,394.25,394.25,119
20150301|2014-12-08 04:00,8,394.25,394.5,394.25,394.5,310
20150301|2014-12-08 04:30,8,394.5,395,394.25,394.5,276
20150301|2014-12-08 05:00,8,394.5,394.75,394.5,394.75,137
20150301|2014-12-08 05:30,8,394.5,394.75,394.25,394.75,346
20150301|2014-12-08 06:00,8,394.5,395.5,394.25,395.25,390
20150301|2014-12-08 06:30,8,395,396.25,395,396,993
20150301|2014-12-08 07:00,8,396,396.25,395.25,395.5,610
20150301|2014-12-08 07:30,8,395.5,396.5,395.5,396.5,874
20150301|2014-12-08 08:30,8,396.25,399.5,395.25,398,23886
20150301|2014-12-08 09:00,8,398,399,397.5,398.75,6543
20150301|2014-12-08 09:30,8,398.75,399.75,398,399,10241
20150301|2014-12-08 10:00,8,399,399.5,398,398.25,6846
20150301|2014-12-08 10:30,8,398,398.5,395.25,396,8335
20150301|2014-12-08 11:00,8,395.75,396.25,392.75,394.25,14318
20150301|2014-12-08 11:30,8,394.25,394.5,390.5,390.75,9642
20150301|2014-12-08 12:00,8,390.75,391.5,389.5,391.25,8223
20150301|2014-12-08 12:30,8,391.25,392.75,390.25,391,5353
20150301|2014-12-08 13:00,8,391,392.5,389.75,390,13262
20150301|2014-12-08 19:00,9,389.5,390,387.5,388,2421
20150301|2014-12-08 19:30,9,388,388.75,387.75,388.25,148
20150301|2014-12-08 20:00,9,388.25,388.75,388.25,388.75,127
20150301|2014-12-08 20:30,9,388.5,388.75,388.25,388.25,100
20150301|2014-12-08 21:00,9,388.5,388.75,388.25,388.5,96
20150301|2014-12-08 21:30,9,388.75,388.75,388.5,388.75,39
20150301|2014-12-08 22:00,9,388.5,388.75,388.5,388.75,34
20150301|2014-12-08 22:30,9,388.75,388.75,388,388.25,140
20150301|2014-12-08 23:00,9,388.25,388.25,388,388.25,67
20150301|2014-12-08 23:30,9,388,388.25,388,388.25,106
20150301|2014-12-09 00:00,9,388.25,388.5,388,388.5,93
20150301|2014-12-09 00:30,9,388.75,388.75,388.5,388.75,115
20150301|2014-12-09 01:00,9,388.75,388.75,388,388,146
20150301|2014-12-09 01:30,9,388,388.5,387.75,388.5,376
20150301|2014-12-09 02:00,9,388.5,388.5,387.75,388,348
20150301|2014-12-09 02:30,9,387.75,388,387.75,388,126
20150301|2014-12-09 03:00,9,387.75,388,387.5,388,426
20150301|2014-12-09 03:30,9,388,388.5,387.75,388.5,247
20150301|2014-12-09 04:00,9,388.5,388.5,388,388,236
20150301|2014-12-09 04:30,9,388,388.75,388,388.25,96
20150301|2014-12-09 05:00,9,388.25,388.25,387.75,387.75,81
20150301|2014-12-09 05:30,9,388,388.5,388,388.5,407
20150301|2014-12-09 06:00,9,388.25,388.25,387.75,388,150
20150301|2014-12-09 06:30,9,387.75,388.5,387.75,388.25,349
20150301|2014-12-09 07:00,9,388.25,388.5,387.75,388.25,909
20150301|2014-12-09 07:30,9,388.25,390,388.25,389.5,1150
20150301|2014-12-09 08:30,9,390,395,389.5,392.5,16650
20150301|2014-12-09 09:00,9,392.5,394.75,392.25,394.25,7300
20150301|2014-12-09 09:30,9,394.5,396,394,394.75,8447
20150301|2014-12-09 10:00,9,394.75,395.25,391.25,391.75,7469
20150301|2014-12-09 10:30,9,391.75,394,390.5,393.75,5797
20150301|2014-12-09 11:00,9,393.75,394,392.25,393.25,3903
20150301|2014-12-09 11:30,9,393,394.75,393,393.75,3581
20150301|2014-12-09 12:00,9,393.75,394.75,393.5,394.25,4084
20150301|2014-12-09 12:30,9,394.25,395.25,393.25,393.5,4015
20150301|2014-12-09 13:00,9,393.5,396,393.25,395,12605
20150301|2014-12-09 19:00,10,394.25,395,394,394.25,975
20150301|2014-12-09 19:30,10,394.25,394.5,393.75,394,272
20150301|2014-12-09 20:00,10,394.25,394.75,394,394.5,276
20150301|2014-12-09 20:30,10,394.25,394.75,394.25,394.5,137
20150301|2014-12-09 21:00,10,394.75,394.75,394.25,394.5,98
20150301|2014-12-09 21:30,10,394.5,394.75,394.5,394.75,36
20150301|2014-12-09 22:00,10,394.5,394.75,394.5,394.5,4
20150301|2014-12-09 22:30,10,394.5,394.5,394.25,394.25,91
20150301|2014-12-09 23:00,10,394.5,394.75,394.5,394.75,10
20150301|2014-12-09 23:30,10,394.75,395,394.5,395,142
20150301|2014-12-10 00:00,10,395,395,394.75,395,105
20150301|2014-12-10 00:30,10,395,395,394.75,394.75,267
20150301|2014-12-10 01:00,10,395,395,394.75,394.75,157
20150301|2014-12-10 01:30,10,395,395,394.75,395,226
20150301|2014-12-10 02:00,10,394.75,395,394.75,394.75,75
20150301|2014-12-10 02:30,10,395,395.75,394.75,395.5,369
20150301|2014-12-10 03:00,10,395.75,397.75,395.5,397.75,1779
20150301|2014-12-10 03:30,10,397.75,398.25,396.75,397.25,1353
20150301|2014-12-10 04:00,10,397,397.25,397,397,349
20150301|2014-12-10 04:30,10,397,397.25,397,397.25,755
20150301|2014-12-10 05:00,10,397,397.25,396.5,396.5,601
20150301|2014-12-10 05:30,10,396.5,397,396,396,789
20150301|2014-12-10 06:00,10,396,396.5,394.75,395.25,999
20150301|2014-12-10 06:30,10,395.25,395.25,394,394,480
20150301|2014-12-10 07:00,10,394.25,395.25,394,395,1035
20150301|2014-12-10 07:30,10,394.75,396,394.75,395.75,744
20150301|2014-12-10 08:30,10,395.25,395.5,391.5,394.5,13651
20150301|2014-12-10 09:00,10,394.5,395,393,393.25,4233
20150301|2014-12-10 09:30,10,393.25,396.75,392.25,395.75,9097
20150301|2014-12-10 10:00,10,395.75,396.25,395,395,3839
20150301|2014-12-10 10:30,10,395,395,392.5,393.25,7728
20150301|2014-12-10 11:00,10,393.25,395.25,389.25,391.5,24817
20150301|2014-12-10 11:30,10,391.75,392.75,391,392.25,6149
20150301|2014-12-10 12:00,10,392.25,394.5,392.25,392.75,6903
20150301|2014-12-10 12:30,10,392.75,393,391.25,391.75,4189
20150301|2014-12-10 13:00,10,391.75,394.25,391.75,393.75,11075
20150301|2014-12-10 19:00,11,393.75,396,393.5,395.75,1873
20150301|2014-12-10 19:30,11,395.5,395.75,395,395.5,112
20150301|2014-12-10 20:00,11,395.5,396.25,395.5,396,325
20150301|2014-12-10 20:30,11,396.25,396.5,396,396.25,247
20150301|2014-12-10 21:00,11,396.25,396.25,396,396,19
20150301|2014-12-10 21:30,11,396,396.75,396,396.25,226
20150301|2014-12-10 22:00,11,396.25,396.5,396.25,396.25,50
20150301|2014-12-10 22:30,11,396.5,396.5,396,396.25,33
20150301|2014-12-10 23:00,11,396,396.5,396,396.25,91
20150301|2014-12-10 23:30,11,396.5,396.75,396.5,396.75,82
20150301|2014-12-11 00:00,11,396.75,397,396.5,396.75,187
20150301|2014-12-11 00:30,11,396.75,396.75,396.5,396.5,87
20150301|2014-12-11 01:00,11,396.75,397,396.75,396.75,266
20150301|2014-12-11 01:30,11,396.5,397,396.5,397,162
20150301|2014-12-11 02:00,11,396.75,397,396.75,397,152
20150301|2014-12-11 02:30,11,396.75,397.25,396.75,397.25,121
20150301|2014-12-11 03:00,11,397,397.25,397,397,88
20150301|2014-12-11 03:30,11,397,397.25,396.75,396.75,315
20150301|2014-12-11 04:00,11,396.5,396.5,395.5,395.5,572
20150301|2014-12-11 04:30,11,395.5,396,395.25,395.5,586
20150301|2014-12-11 05:00,11,395.75,395.75,394,394,1053
20150301|2014-12-11 05:30,11,394,394.75,394,394.75,184
20150301|2014-12-11 06:00,11,394.75,395,394.25,394.75,372
20150301|2014-12-11 06:30,11,394.75,395.25,394.25,395,512
20150301|2014-12-11 07:00,11,395,395.25,394.25,395,693
20150301|2014-12-11 07:30,11,395.25,395.5,393.5,393.75,1271
20150301|2014-12-11 08:30,11,394,397,393,396.75,15128
20150301|2014-12-11 09:00,11,396.75,399.25,396.5,398.75,14219
20150301|2014-12-11 09:30,11,398.75,401,397.75,398.25,21687
20150301|2014-12-11 10:00,11,398.25,399,396,397,10819
20150301|2014-12-11 10:30,11,397,397.25,396,396.25,6006
20150301|2014-12-11 11:00,11,396.5,396.75,392.25,393.5,14180
20150301|2014-12-11 11:30,11,393.5,396.25,393,395.5,7596
20150301|2014-12-11 12:00,11,395.5,397.75,395.25,397.75,5876
20150301|2014-12-11 12:30,11,397.75,398.25,396,397,6243
20150301|2014-12-11 13:00,11,396.75,399,396.75,397.75,13252
20150301|2014-12-11 19:00,12,397.25,398.5,397.25,398.5,1769
20150301|2014-12-11 19:30,12,398.25,399.5,398.25,399.25,821
20150301|2014-12-11 20:00,12,399.25,399.5,398.75,399,276
20150301|2014-12-11 20:30,12,399,399,398.75,398.75,73
20150301|2014-12-11 21:00,12,399,399.75,399,399.5,237
20150301|2014-12-11 21:30,12,399.75,400,399.5,399.75,838
20150301|2014-12-11 22:00,12,399.75,400,399.75,399.75,82
20150301|2014-12-11 22:30,12,399.75,400,399.75,399.75,143
20150301|2014-12-11 23:00,12,399.75,400,399,399,280
20150301|2014-12-11 23:30,12,399,399.25,398.5,398.5,360
20150301|2014-12-12 00:00,12,398.75,398.75,398.5,398.5,179
20150301|2014-12-12 00:30,12,398.5,398.75,397.75,398.25,416
20150301|2014-12-12 01:00,12,398.25,398.5,398,398.25,71
20150301|2014-12-12 01:30,12,398.25,399,398.25,398.5,198
20150301|2014-12-12 02:00,12,398.5,398.75,398,398.5,208
20150301|2014-12-12 02:30,12,398.5,398.75,398,398.5,236
20150301|2014-12-12 03:00,12,398.75,399,398.75,398.75,90
20150301|2014-12-12 03:30,12,398.5,400,398.5,400,766
20150301|2014-12-12 04:00,12,399.75,400.5,399.5,400.25,838
20150301|2014-12-12 04:30,12,400.25,406.75,400.25,406.5,10338
20150301|2014-12-12 05:00,12,406.75,406.75,406,406.25,2464
20150301|2014-12-12 05:30,12,406.25,406.75,406,406.25,1454
20150301|2014-12-12 06:00,12,406.5,406.5,405.5,406.25,1849
20150301|2014-12-12 06:30,12,406,407,405,405.25,3146
20150301|2014-12-12 07:00,12,405.25,406.75,404.25,405.75,4384
20150301|2014-12-12 07:30,12,405.75,406,405.25,405.75,2104
20150301|2014-12-12 08:30,12,405.5,407.25,402.75,405,23304
20150301|2014-12-12 09:00,12,405,405.5,402.25,402.5,12366
20150301|2014-12-12 09:30,12,402.25,404.5,401.75,404.5,9756
20150301|2014-12-12 10:00,12,404.25,407,404,405.75,11850
20150301|2014-12-12 10:30,12,405.5,406,403.25,404.25,7414
20150301|2014-12-12 11:00,12,404,406.5,403.75,406.25,7165
20150301|2014-12-12 11:30,12,406,406.75,405.25,406,5285
20150301|2014-12-12 12:00,12,406.25,407.5,406,407,7422
20150301|2014-12-12 12:30,12,406.75,410,406.75,408.25,16200
20150301|2014-12-12 13:00,12,408.25,408.75,406.25,406.5,20306
20150301|2014-12-14 19:00,15,407.5,409,406.75,407.25,5540
20150301|2014-12-14 19:30,15,407,409.5,407,409.25,1163
20150301|2014-12-14 20:00,15,409.5,409.5,408.5,409.25,715
20150301|2014-12-14 20:30,15,409.5,409.75,409.25,409.5,325
20150301|2014-12-14 21:00,15,409.5,409.75,409.5,409.75,188
20150301|2014-12-14 21:30,15,409.75,410,409.5,409.75,240
20150301|2014-12-14 22:00,15,409.75,409.75,409.5,409.75,75
20150301|2014-12-14 22:30,15,409.75,410.75,409.5,410.25,1965
20150301|2014-12-14 23:00,15,410.5,411,410.25,410.5,704
20150301|2014-12-14 23:30,15,410.5,411,410.5,411,404
20150301|2014-12-15 00:00,15,410.75,411,410.5,410.75,211
20150301|2014-12-15 00:30,15,410.75,411.25,410.5,410.75,339
20150301|2014-12-15 01:00,15,410.5,411.25,410.5,411,125
20150301|2014-12-15 01:30,15,410.75,411.5,410.75,411.5,327
20150301|2014-12-15 02:00,15,411.25,411.5,411,411,276
20150301|2014-12-15 02:30,15,411,411.25,411,411,189
20150301|2014-12-15 03:00,15,411,411.25,410.75,411.25,356
20150301|2014-12-15 03:30,15,411.25,411.25,410.5,411,410
20150301|2014-12-15 04:00,15,411,411.25,410.75,411,212
20150301|2014-12-15 04:30,15,411,411.25,410.75,411,202
20150301|2014-12-15 05:00,15,411,411.25,410.75,410.75,486
20150301|2014-12-15 05:30,15,410.75,411,410.75,410.75,204
20150301|2014-12-15 06:00,15,410.75,411.5,410.75,411.25,685
20150301|2014-12-15 06:30,15,411,411.5,411,411,762
20150301|2014-12-15 07:00,15,410.75,410.75,407.5,408,2593
20150301|2014-12-15 07:30,15,407.75,408.75,407.25,408.5,1482
20150301|2014-12-15 08:30,15,408.5,411.5,405,409.25,23093
20150301|2014-12-15 09:00,15,409,411.25,407.25,409.25,9659
20150301|2014-12-15 09:30,15,409.5,409.75,406.25,407.25,13877
20150301|2014-12-15 10:00,15,407.5,408.75,406,408.25,7397
20150301|2014-12-15 10:30,15,408.5,412,408.25,410.75,9425
20150301|2014-12-15 11:00,15,410.5,411.5,409.25,411.25,8808
20150301|2014-12-15 11:30,15,411.25,412.5,408.75,409.25,8278
20150301|2014-12-15 12:00,15,409.5,410.5,407.25,407.5,8523
20150301|2014-12-15 12:30,15,407.5,408.5,407.25,407.75,4791
20150301|2014-12-15 13:00,15,407.5,409,407.5,409,14522
20150301|2014-12-15 19:00,16,407.75,408,407,408,2870
20150301|2014-12-15 19:30,16,407.75,408.25,407.75,408,214
20150301|2014-12-15 20:00,16,408,408.25,408,408,49
20150301|2014-12-15 20:30,16,408,408.25,407.75,408,195
20150301|2014-12-15 21:00,16,408,408.25,407.5,407.75,97
20150301|2014-12-15 21:30,16,407.75,408.25,407.75,408,88
20150301|2014-12-15 22:00,16,408,408.25,407.75,408,123
20150301|2014-12-15 22:30,16,407.75,408,407.75,408,8
20150301|2014-12-15 23:00,16,407.75,408,407.75,408,17
20150301|2014-12-16 00:00,16,407.75,408,407.75,407.75,52
20150301|2014-12-16 00:30,16,407.75,407.75,407.5,407.75,115
20150301|2014-12-16 01:00,16,407.75,407.75,407.75,407.75,99
20150301|2014-12-16 01:30,16,408,408,407.5,408,258
20150301|2014-12-16 02:00,16,407.75,408,407.75,407.75,176
20150301|2014-12-16 02:30,16,407.75,407.75,406,406.25,1335
20150301|2014-12-16 03:00,16,406.25,406.25,404.75,405.5,2081
20150301|2014-12-16 03:30,16,405.5,406.75,405.25,406.75,586
20150301|2014-12-16 04:00,16,406.75,406.75,405,405.5,428
20150301|2014-12-16 04:30,16,405.5,405.5,405,405.25,264
20150301|2014-12-16 05:00,16,405.25,405.5,404.5,405.5,1041
20150301|2014-12-16 05:30,16,405.5,406,404.75,405,518
20150301|2014-12-16 06:00,16,405,406,404,405.5,2384
20150301|2014-12-16 06:30,16,405.75,406.25,404,405,1987
20150301|2014-12-16 07:00,16,404.75,406.25,404.5,405.25,2094
20150301|2014-12-16 07:30,16,405.25,406.5,405.25,405.75,1272
20150301|2014-12-16 08:30,16,405.5,411.5,405.5,410.25,25691
20150301|2014-12-16 09:00,16,410.25,411,405.5,405.75,9707
20150301|2014-12-16 09:30,16,405.5,406.75,404.5,406.25,11668
20150301|2014-12-16 10:00,16,406.5,410.5,405,408,13656
20150301|2014-12-16 10:30,16,407.75,410,406.75,408.5,7666
20150301|2014-12-16 11:00,16,408.5,408.75,405.25,405.5,8741
20150301|2014-12-16 11:30,16,405.25,407.25,405,405.75,5232
20150301|2014-12-16 12:00,16,405.75,407.5,405.5,407,4495
20150301|2014-12-16 12:30,16,406.75,407.5,406.25,407.25,5512
20150301|2014-12-16 13:00,16,407.25,407.25,405.5,405.5,10977
20150301|2014-12-16 19:00,17,405.75,406,405.5,406,1415
20150301|2014-12-16 19:30,17,405.75,406,405,405,337
20150301|2014-12-16 20:00,17,405.25,405.75,405,405.75,188
20150301|2014-12-16 20:30,17,405.75,406,405.5,406,67
20150301|2014-12-16 21:00,17,406,406,405.5,406,116
20150301|2014-12-16 21:30,17,405.75,406,405.75,406,52
20150301|2014-12-16 22:00,17,406,406,405.5,406,55
20150301|2014-12-16 22:30,17,405.75,406,405.5,405.75,58
20150301|2014-12-16 23:00,17,405.5,405.75,405.25,405.25,87
20150301|2014-12-16 23:30,17,405.25,405.5,405.25,405.5,152
20150301|2014-12-17 00:00,17,405.5,406,405.25,406,160
20150301|2014-12-17 00:30,17,406,406,405.5,405.5,160
20150301|2014-12-17 01:00,17,405.5,405.75,405.5,405.5,70
20150301|2014-12-17 01:30,17,405.5,405.75,405.25,405.5,116
20150301|2014-12-17 02:00,17,405.25,406,404.5,404.5,648
20150301|2014-12-17 02:30,17,404.5,404.75,404.25,404.25,684
20150301|2014-12-17 03:00,17,404.5,404.5,404.25,404.5,188
20150301|2014-12-17 03:30,17,404.5,405.25,404.5,405,185
20150301|2014-12-17 04:00,17,405,406.75,405,406.75,521
20150301|2014-12-17 04:30,17,406.75,408.25,406.25,408,1063
20150301|2014-12-17 05:00,17,408.25,408.25,407.75,408,284
20150301|2014-12-17 05:30,17,408,408.25,407.75,408,228
20150301|2014-12-17 06:00,17,408.25,408.75,408,408.5,602
20150301|2014-12-17 06:30,17,408.75,409.75,408.75,409.25,1247
20150301|2014-12-17 07:00,17,409.25,410,409,409,1249
20150301|2014-12-17 07:30,17,409.25,410,409,409.25,1351
20150301|2014-12-17 08:30,17,409.25,410,403.5,406,19071
20150301|2014-12-17 09:00,17,405.75,408.5,405,406.5,5940
20150301|2014-12-17 09:30,17,406.5,408.25,406.25,406.5,5708
20150301|2014-12-17 10:00,17,406.5,407.5,405,406,5762
20150301|2014-12-17 10:30,17,406.25,406.5,405,406.25,4439
20150301|2014-12-17 11:00,17,406.25,408.25,406,408,9529
20150301|2014-12-17 11:30,17,408.25,409,407.5,408.25,8538
20150301|2014-12-17 12:00,17,408.5,408.75,407,407.5,5243
20150301|2014-12-17 12:30,17,407.5,408.5,406.75,408,5212
20150301|2014-12-17 13:00,17,408,408.5,407.5,408.25,8036
20150301|2014-12-17 19:00,18,408,408.5,407.25,408,1380
20150301|2014-12-17 19:30,18,408,408,407.5,407.75,134
20150301|2014-12-17 20:00,18,408,408,407.5,407.75,94
20150301|2014-12-17 20:30,18,408,408.5,408,408.5,122
20150301|2014-12-17 21:00,18,408.25,409,408.25,409,388
20150301|2014-12-17 21:30,18,409,409,408.5,408.75,91
20150301|2014-12-17 22:00,18,408.75,409.25,408.75,409,133
20150301|2014-12-17 22:30,18,409.25,409.5,409,409,88
20150301|2014-12-17 23:00,18,409,409.25,408.75,409,122
20150301|2014-12-17 23:30,18,409,409.25,409,409,152
20150301|2014-12-18 00:00,18,409.25,409.25,408.5,408.75,105
20150301|2014-12-18 00:30,18,408.75,408.75,408.25,408.5,91
20150301|2014-12-18 01:00,18,408.25,408.75,408,408.5,162
20150301|2014-12-18 01:30,18,408.5,409.25,408.25,408.75,274
20150301|2014-12-18 02:00,18,408.75,409.75,408.75,409.5,411
20150301|2014-12-18 02:30,18,409.75,411.25,409.5,411,2074
20150301|2014-12-18 03:00,18,411.25,413,411,412.75,3921
20150301|2014-12-18 03:30,18,412.75,413.75,411.75,412.75,2758
20150301|2014-12-18 04:00,18,413,413.25,412.25,412.5,1098
20150301|2014-12-18 04:30,18,412.5,413,411.5,412.25,1034
20150301|2014-12-18 05:00,18,412,413.25,412,412.75,657
20150301|2014-12-18 05:30,18,412.75,414,412.75,413.75,1237
20150301|2014-12-18 06:00,18,413.75,413.75,413.5,413.5,447
20150301|2014-12-18 06:30,18,413.5,414,412.75,413,1680
20150301|2014-12-18 07:00,18,412.75,413.75,411.75,412.75,2969
20150301|2014-12-18 07:30,18,412.75,413.75,412.75,413.5,1402
20150301|2014-12-18 08:30,18,412.75,413.5,407,409.5,20289
20150301|2014-12-18 09:00,18,409.5,412.25,408.75,410.75,7299
20150301|2014-12-18 09:30,18,411,411.75,410,411.5,6747
20150301|2014-12-18 10:00,18,411.5,411.5,410,411.5,4936
20150301|2014-12-18 10:30,18,411.5,412.25,410,410.75,4359
20150301|2014-12-18 11:00,18,411,411.5,410.5,410.75,4901
20150301|2014-12-18 11:30,18,411,412.25,410.25,412.25,5154
20150301|2014-12-18 12:00,18,412.25,412.25,410,410.75,5421
20150301|2014-12-18 12:30,18,410.75,411.5,409.75,410.5,6428
20150301|2014-12-18 13:00,18,410.5,411.5,409.5,411.25,12189
20150301|2014-12-18 19:00,19,410.75,410.75,409.5,410,1388
20150301|2014-12-18 19:30,19,410.25,410.25,409,409.5,808
20150301|2014-12-18 20:00,19,409.5,409.75,409.25,409.25,52
20150301|2014-12-18 20:30,19,409.25,409.5,409,409,32
20150301|2014-12-18 21:00,19,409,409.25,408.5,409,335
20150301|2014-12-18 21:30,19,408.75,409,408.75,408.75,52
20150301|2014-12-18 22:00,19,409,409,408.75,408.75,65
20150301|2014-12-18 22:30,19,408.75,408.75,408.5,408.75,83
20150301|2014-12-18 23:00,19,408.5,408.75,408.5,408.5,19
20150301|2014-12-18 23:30,19,408.5,408.75,408.5,408.75,83
20150301|2014-12-19 00:00,19,408.75,409.5,408.5,409.5,260
20150301|2014-12-19 00:30,19,409.5,410.25,409.25,410.25,139
20150301|2014-12-19 01:00,19,410.25,410.25,409.75,409.75,265
20150301|2014-12-19 01:30,19,410,410,409.5,409.5,167
20150301|2014-12-19 02:00,19,409.75,409.75,408.75,408.75,594
20150301|2014-12-19 02:30,19,408.75,408.75,407,407.5,1913
20150301|2014-12-19 03:00,19,407.25,407.5,407,407.5,415
20150301|2014-12-19 03:30,19,407.25,407.25,406.5,407,1072
20150301|2014-12-19 04:00,19,407,408.5,407,408.25,538
20150301|2014-12-19 04:30,19,408.25,408.25,407.25,407.75,183
20150301|2014-12-19 05:00,19,407.5,407.5,407,407,154
20150301|2014-12-19 05:30,19,407,407.25,405.75,406,1171
20150301|2014-12-19 06:00,19,406,406.5,405.5,405.75,1048
20150301|2014-12-19 06:30,19,405.75,406.75,405,405.25,2250
20150301|2014-12-19 07:00,19,405.5,406.5,405.25,406,826
20150301|2014-12-19 07:30,19,406.25,406.75,406,406.5,990
20150301|2014-12-19 08:30,19,407,407.75,405,407,15545
20150301|2014-12-19 09:00,19,407,408.75,406.75,408,9339
20150301|2014-12-19 09:30,19,408,409.75,407.75,409.5,8506
20150301|2014-12-19 10:00,19,409.75,410,408.25,408.75,4193
20150301|2014-12-19 10:30,19,409,409,408,408.25,3825
20150301|2014-12-19 11:00,19,408.5,409,408,408,4723
20150301|2014-12-19 11:30,19,408,408.75,407.25,408,4535
20150301|2014-12-19 12:00,19,408,408.5,407.5,407.75,3892
20150301|2014-12-19 12:30,19,407.75,409,407.5,408.75,3743
20150301|2014-12-19 13:00,19,409,411.25,408.5,410.75,13135
20150301|2014-12-21 19:00,22,409.75,410.75,409.25,410,1807
20150301|2014-12-21 19:30,22,410,410.5,409.5,410,278
20150301|2014-12-21 20:00,22,410,410.5,409.75,410.25,80
20150301|2014-12-21 20:30,22,410.25,410.5,410.25,410.25,62
20150301|2014-12-21 21:00,22,410.25,410.25,410.25,410.25,10
20150301|2014-12-21 21:30,22,410.5,410.5,410.25,410.25,24
20150301|2014-12-21 22:00,22,410.25,410.5,410.25,410.25,35
20150301|2014-12-21 22:30,22,410.25,410.25,410.25,410.25,7
20150301|2014-12-21 23:00,22,410.5,410.75,410.25,410.5,87
20150301|2014-12-21 23:30,22,410.5,410.75,410.25,410.75,27
20150301|2014-12-22 00:00,22,410.5,410.5,410,410,48
20150301|2014-12-22 00:30,22,410,410,409.5,409.75,140
20150301|2014-12-22 01:00,22,409.5,410,409.5,410,162
20150301|2014-12-22 01:30,22,409.75,410,409.5,409.75,155
20150301|2014-12-22 02:00,22,409.75,410,409.5,409.5,262
20150301|2014-12-22 02:30,22,409.5,410,409.25,409.5,491
20150301|2014-12-22 03:00,22,409.5,409.75,408.75,409.25,499
20150301|2014-12-22 03:30,22,409,409.5,408.75,409,263
20150301|2014-12-22 04:00,22,409.25,410.75,408.75,409,1097
20150301|2014-12-22 04:30,22,409.25,409.75,408.5,409.25,321
20150301|2014-12-22 05:00,22,409.25,410,409,409.75,219
20150301|2014-12-22 05:30,22,410,410,408.75,409,227
20150301|2014-12-22 06:00,22,409.25,409.5,409,409.25,374
20150301|2014-12-22 06:30,22,409.25,410.5,409,410,552
20150301|2014-12-22 07:00,22,410,410.75,410,410.25,786
20150301|2014-12-22 07:30,22,410.25,410.5,410,410,629
20150301|2014-12-22 08:30,22,410,412.25,410,411,9241
20150301|2014-12-22 09:00,22,411.25,412.75,411,411,5648
20150301|2014-12-22 09:30,22,411,414.25,411,413,10406
20150301|2014-12-22 10:00,22,413.25,413.75,412,412.5,5691
20150301|2014-12-22 10:30,22,412.75,412.75,410.75,412.25,6916
20150301|2014-12-22 11:00,22,412.5,412.5,411.75,411.75,3353
20150301|2014-12-22 11:30,22,412,412.25,411.5,412,3300
20150301|2014-12-22 12:00,22,412.25,412.75,412,412.25,3539
20150301|2014-12-22 12:30,22,412.25,412.5,411.25,412,3806
20150301|2014-12-22 13:00,22,411.75,412.25,411,411.25,9651
20150301|2014-12-22 19:00,23,411,411.5,411,411,953
20150301|2014-12-22 19:30,23,411,411.25,411,411,29
20150301|2014-12-22 20:00,23,411,411.25,411,411,44
20150301|2014-12-22 20:30,23,411,411,411,411,23
20150301|2014-12-22 21:00,23,411,411.25,410.75,410.75,24
20150301|2014-12-22 21:30,23,411,411,411,411,16
20150301|2014-12-22 22:00,23,411,411,410.75,410.75,42
20150301|2014-12-22 22:30,23,411,411.25,411,411.25,99
20150301|2014-12-22 23:00,23,411.25,411.25,411,411.25,40
20150301|2014-12-22 23:30,23,411.25,411.25,411.25,411.25,2
20150301|2014-12-23 00:00,23,411.25,411.25,411,411,24
20150301|2014-12-23 00:30,23,411,411,410.75,410.75,43
20150301|2014-12-23 01:00,23,410.75,411,410.75,410.75,89
20150301|2014-12-23 01:30,23,410.75,410.75,410.5,410.75,135
20150301|2014-12-23 02:00,23,410.75,411,410.75,411,173
20150301|2014-12-23 02:30,23,411,411.25,410.75,411,80
20150301|2014-12-23 03:00,23,411,411.5,410.75,411.25,437
20150301|2014-12-23 03:30,23,411.5,411.5,411,411,191
20150301|2014-12-23 04:00,23,411,411.25,411,411.25,130
20150301|2014-12-23 04:30,23,411,411.5,411,411.5,174
20150301|2014-12-23 05:00,23,411.25,411.75,411.25,411.75,369
20150301|2014-12-23 05:30,23,411.75,411.75,411.25,411.25,92
20150301|2014-12-23 06:00,23,411.25,411.5,411.25,411.5,295
20150301|2014-12-23 06:30,23,411.5,411.75,411.5,411.75,395
20150301|2014-12-23 07:00,23,412,412.25,411.75,411.75,476
20150301|2014-12-23 07:30,23,411.75,411.75,411.5,411.5,204
20150301|2014-12-23 08:30,23,411.75,414,411.5,413.75,6332
20150301|2014-12-23 09:00,23,413.75,414.5,413.25,413.75,6315
20150301|2014-12-23 09:30,23,413.75,414.75,413.5,414.5,6313
20150301|2014-12-23 10:00,23,414.5,414.75,414,414,5737
20150301|2014-12-23 10:30,23,414,415,413.75,414.75,4950
20150301|2014-12-23 11:00,23,414.75,415.75,414.5,415,10021
20150301|2014-12-23 11:30,23,415,415.5,414,414.25,6181
20150301|2014-12-23 12:00,23,414.25,414.5,413.5,413.75,4505
20150301|2014-12-23 12:30,23,413.75,414,413.25,413.5,5002
20150301|2014-12-23 13:00,23,413.5,414.25,413,413.75,10250
20150301|2014-12-23 19:00,24,413.5,413.5,412.75,413.5,776
20150301|2014-12-23 19:30,24,413.25,413.5,413.25,413.5,47
20150301|2014-12-23 20:00,24,413.5,413.5,413.25,413.25,47
20150301|2014-12-23 20:30,24,413.25,413.5,413.25,413.25,82
20150301|2014-12-23 21:00,24,413.25,413.25,413,413.25,63
20150301|2014-12-23 21:30,24,413,413.25,413,413.25,28
20150301|2014-12-23 22:00,24,413.25,413.25,413,413,15
20150301|2014-12-23 22:30,24,413,413,412.75,412.75,105
20150301|2014-12-23 23:00,24,413,413,412.75,413,36
20150301|2014-12-23 23:30,24,413,413,412.5,412.5,170
20150301|2014-12-24 00:00,24,412.5,412.75,412,412.25,329
20150301|2014-12-24 00:30,24,412.25,413,412.25,412.75,91
20150301|2014-12-24 01:00,24,412.5,412.75,412,412.25,157
20150301|2014-12-24 01:30,24,412.5,412.5,412,412.25,295
20150301|2014-12-24 02:00,24,412.25,412.25,412,412,69
20150301|2014-12-24 02:30,24,412,412.25,412,412,64
20150301|2014-12-24 03:00,24,412,412.25,412,412,194
20150301|2014-12-24 03:30,24,412,413.5,412,413.5,514
20150301|2014-12-24 04:00,24,413.25,413.75,413.25,413.5,146
20150301|2014-12-24 04:30,24,413.5,414.5,413.5,414.25,1138
20150301|2014-12-24 05:00,24,414.25,414.25,414.25,414.25,38
20150301|2014-12-24 05:30,24,414.25,414.5,414.25,414.25,80
20150301|2014-12-24 06:00,24,414.5,414.5,413.5,413.5,196
20150301|2014-12-24 06:30,24,413.5,413.5,412.5,413.5,460
20150301|2014-12-24 07:00,24,413.5,414.25,413.25,414,737
20150301|2014-12-24 07:30,24,414.25,414.75,413.75,414.25,696
20150301|2014-12-24 08:30,24,414.5,415,411,412.25,9714
20150301|2014-12-24 09:00,24,412,412.75,411.5,412.25,3309
20150301|2014-12-24 09:30,24,412.25,413,411,411,6092
20150301|2014-12-24 10:00,24,411.25,411.25,409.5,409.5,6379
20150301|2014-12-24 10:30,24,409.75,409.75,405.75,407,15175
20150301|2014-12-24 11:00,24,407,408.75,406.5,406.75,4408
20150301|2014-12-24 11:30,24,407,408.5,406.75,408.25,7699
20150301|2014-12-26 08:30,26,410.25,412.75,405.75,407.75,10824
20150301|2014-12-26 09:00,26,407.75,408.25,407.5,408.25,814
20150301|2014-12-26 09:30,26,408,409,408,408.75,1947
20150301|2014-12-26 10:00,26,408.5,411.75,408.25,411.25,4446
20150301|2014-12-26 10:30,26,411.25,414.5,411.25,413,7633
20150301|2014-12-26 11:00,26,413,413.25,412.25,412.75,2538
20150301|2014-12-26 11:30,26,412.75,413.25,412,412.5,1725
20150301|2014-12-26 12:00,26,412.5,413.5,412.25,413,1793
20150301|2014-12-26 12:30,26,413.25,413.5,412,412.5,3675
20150301|2014-12-26 13:00,26,412.75,415,412.75,414.75,9767
20150301|2014-12-28 19:00,29,414,415.25,414,414.25,2039
20150301|2014-12-28 19:30,29,414.5,414.5,413.5,413.75,338
20150301|2014-12-28 20:00,29,413.75,414,413,413.25,188
20150301|2014-12-28 20:30,29,413.25,413.75,413.25,413.75,114
20150301|2014-12-28 21:00,29,413.5,415,413.5,414.75,357
20150301|2014-12-28 21:30,29,414.75,415.25,414.5,414.5,180
20150301|2014-12-28 22:00,29,414.75,415,414.5,415,92
20150301|2014-12-28 22:30,29,415,415.25,414.75,414.75,90
20150301|2014-12-28 23:00,29,414.75,415,414.75,414.75,83
20150301|2014-12-28 23:30,29,414.75,415.25,414.5,414.5,363
20150301|2014-12-29 00:00,29,414.75,415,414.5,414.5,127
20150301|2014-12-29 00:30,29,414.5,414.5,414,414,51
20150301|2014-12-29 01:00,29,414,414.25,414,414.25,57
20150301|2014-12-29 01:30,29,414,415,414,415,228
20150301|2014-12-29 02:00,29,415,415.25,415,415.25,75
20150301|2014-12-29 02:30,29,415.25,415.25,413.5,413.75,263
20150301|2014-12-29 03:00,29,413.75,413.75,413,413.25,406
20150301|2014-12-29 03:30,29,413.25,414.25,413,413.5,143
20150301|2014-12-29 04:00,29,413.75,414.25,413.5,414,214
20150301|2014-12-29 04:30,29,414,414.25,414,414,308
20150301|2014-12-29 05:00,29,414,414.25,413.5,414,286
20150301|2014-12-29 05:30,29,414,415.5,414,414.75,451
20150301|2014-12-29 06:00,29,414.5,414.5,413.75,414,121
20150301|2014-12-29 06:30,29,414,414.5,413.75,414,246
20150301|2014-12-29 07:00,29,414,414.75,413.75,414.5,415
20150301|2014-12-29 07:30,29,414.75,416.75,414.5,416.5,3001
20150301|2014-12-29 08:30,29,416,417,413.25,413.5,11852
20150301|2014-12-29 09:00,29,413.5,415.5,412.75,414.5,7036
20150301|2014-12-29 09:30,29,414.25,415.75,413.75,415.75,7479
20150301|2014-12-29 10:00,29,415.5,416,412.5,412.75,6331
20150301|2014-12-29 10:30,29,412.5,413,410.75,411.75,7272
20150301|2014-12-29 11:00,29,411.75,412.5,411.25,411.75,2763
20150301|2014-12-29 11:30,29,412,412,411,411.25,3584
20150301|2014-12-29 12:00,29,411.5,413,411.25,412.25,4077
20150301|2014-12-29 12:30,29,412.5,413,411.5,412.25,2690
20150301|2014-12-29 13:00,29,412.25,413.5,411.5,412.5,7644
20150301|2014-12-29 19:00,30,411.75,412,411.5,411.75,1097
20150301|2014-12-29 19:30,30,412,412,411.75,411.75,79
20150301|2014-12-29 20:00,30,412,412.25,411.75,412,118
20150301|2014-12-29 20:30,30,412.25,412.25,412,412.25,134
20150301|2014-12-29 21:00,30,412.25,412.5,412.25,412.5,11
20150301|2014-12-29 21:30,30,412.25,412.5,412.25,412.25,39
20150301|2014-12-29 22:00,30,412,412.25,412,412,53
20150301|2014-12-29 22:30,30,412,412,412,412,17
20150301|2014-12-29 23:00,30,412.25,412.5,412,412,31
20150301|2014-12-29 23:30,30,412,412,412,412,7
20150301|2014-12-30 00:00,30,412,412,412,412,2
20150301|2014-12-30 00:30,30,412,412.25,412,412.25,7
20150301|2014-12-30 01:00,30,412,412.5,412,412.5,51
20150301|2014-12-30 01:30,30,412.25,412.5,412.25,412.5,59
20150301|2014-12-30 02:00,30,412.25,412.5,412.25,412.25,173
20150301|2014-12-30 02:30,30,412.5,412.5,412.25,412.5,19
20150301|2014-12-30 03:00,30,412.25,412.75,412.25,412.5,138
20150301|2014-12-30 03:30,30,412.5,412.75,412.25,412.25,120
20150301|2014-12-30 04:00,30,412.25,412.25,412,412,97
20150301|2014-12-30 04:30,30,412.25,412.25,411.75,412,66
20150301|2014-12-30 05:00,30,412,412,411.75,411.75,78
20150301|2014-12-30 05:30,30,411.75,411.75,411.5,411.75,90
20150301|2014-12-30 06:00,30,411.5,411.75,411.5,411.75,177
20150301|2014-12-30 06:30,30,411.5,411.75,411.25,411.25,586
20150301|2014-12-30 07:00,30,411.25,411.25,409.75,410,1804
20150301|2014-12-30 07:30,30,409.75,410,409.25,409.5,692
20150301|2014-12-30 08:30,30,410,410.5,408.5,408.5,9038
20150301|2014-12-30 09:00,30,408.5,409.5,407.75,409.5,6540
20150301|2014-12-30 09:30,30,409.75,410.75,409,409.5,5384
20150301|2014-12-30 10:00,30,409.75,410.25,409,409.25,4507
20150301|2014-12-30 10:30,30,409.5,409.5,408.5,408.75,3421
20150301|2014-12-30 11:00,30,409,409.25,408.5,408.75,3957
20150301|2014-12-30 11:30,30,408.75,409.25,408,408.75,5824
20150301|2014-12-30 12:00,30,408.75,408.75,407.75,407.75,3323
20150301|2014-12-30 12:30,30,407.75,408.5,406.25,406.5,6802
20150301|2014-12-30 13:00,30,406.25,407,406,406.25,10441
20150301|2014-12-30 19:00,31,406,406.25,405.25,405.5,1431
20150301|2014-12-30 19:30,31,405.75,405.75,405.25,405.25,109
20150301|2014-12-30 20:00,31,405.25,405.75,405.25,405.5,207
20150301|2014-12-30 20:30,31,405.5,405.75,405.25,405.25,77
20150301|2014-12-30 21:00,31,405.25,405.5,405.25,405.5,48
20150301|2014-12-30 21:30,31,405.5,405.5,405.25,405.25,48
20150301|2014-12-30 22:00,31,405.25,405.5,405.25,405.5,30
20150301|2014-12-30 22:30,31,405.5,405.5,405.25,405.25,232
20150301|2014-12-30 23:00,31,405.25,405.5,405.25,405.25,19
20150301|2014-12-30 23:30,31,405.25,405.5,405,405,497
20150301|2014-12-31 00:00,31,405,405.25,404.75,404.75,215
20150301|2014-12-31 00:30,31,404.75,405,404.75,405,57
20150301|2014-12-31 01:00,31,405,405,404.75,405,51
20150301|2014-12-31 01:30,31,404.75,405.25,404.75,405,97
20150301|2014-12-31 02:00,31,405.25,405.25,405.25,405.25,7
20150301|2014-12-31 02:30,31,405.25,405.75,405,405.25,192
20150301|2014-12-31 03:00,31,405.5,405.75,405.25,405.5,188
20150301|2014-12-31 03:30,31,405.5,405.75,405.5,405.75,33
20150301|2014-12-31 04:00,31,405.5,405.5,405.25,405.5,68
20150301|2014-12-31 04:30,31,405.5,405.75,405.5,405.5,131
20150301|2014-12-31 05:00,31,405.75,405.75,405.5,405.5,285
20150301|2014-12-31 05:30,31,405.5,405.75,405.5,405.5,11
20150301|2014-12-31 06:00,31,405.75,405.75,404.75,405.25,465
20150301|2014-12-31 06:30,31,405.25,405.25,404.75,404.75,126
20150301|2014-12-31 07:00,31,404.75,405,404.75,404.75,404
20150301|2014-12-31 07:30,31,404.75,405.75,404.75,405.75,581
20150301|2014-12-31 08:30,31,405.75,406.5,403.5,404.75,9873
20150301|2014-12-31 09:00,31,404.5,406.5,404.5,405.25,3801
20150301|2014-12-31 09:30,31,405,405.25,404,404.75,3492
20150301|2014-12-31 10:00,31,404.75,404.75,403.25,403.5,5965
20150301|2014-12-31 10:30,31,403.5,403.5,402,402.25,5035
20150301|2014-12-31 11:00,31,402.5,402.75,401,401.5,8220
20150301|2014-12-31 11:30,31,401.5,402,401,401,2774
20150301|2014-12-31 12:00,31,401.25,401.25,400,400.25,5572
20150301|2014-12-31 12:30,31,400,400.5,396.5,396.5,11355
20150301|2014-12-31 13:00,31,396.5,398.5,396,397.25,22533
20150301|2015-01-02 08:30,2,396.25,398.5,392,394,20653
20150301|2015-01-02 09:00,2,393.75,394,392.25,393.75,5966
20150301|2015-01-02 09:30,2,393.75,394,393,393.5,5945
20150301|2015-01-02 10:00,2,393.5,393.75,393,393.5,3661
20150301|2015-01-02 10:30,2,393.25,393.75,392.5,392.5,5696
20150301|2015-01-02 11:00,2,392.75,393.5,391.5,393.25,5590
20150301|2015-01-02 11:30,2,393.25,393.5,392.25,392.5,2933
20150301|2015-01-02 12:00,2,392.25,393.25,392,393,2827
20150301|2015-01-02 12:30,2,393,396,392.75,395.5,6329
20150301|2015-01-02 13:00,2,395.5,396.5,394.75,396.25,9581
20150301|2015-01-04 19:00,5,395.75,398.75,394.5,398.25,2591
20150301|2015-01-04 19:30,5,398.25,398.5,398.25,398.5,562
20150301|2015-01-04 20:00,5,398.5,398.5,397.25,397.5,473
20150301|2015-01-04 20:30,5,397.5,398,397.25,398,144
20150301|2015-01-04 21:00,5,397.75,397.75,397.5,397.5,199
20150301|2015-01-04 21:30,5,397.5,397.75,397.5,397.5,66
20150301|2015-01-04 22:00,5,397.5,397.75,397.5,397.5,102
20150301|2015-01-04 22:30,5,397.5,398.25,397.5,398,110
20150301|2015-01-04 23:00,5,398,398.25,398,398.25,148
20150301|2015-01-04 23:30,5,398.25,398.5,398.25,398.5,17
20150301|2015-01-05 00:00,5,398.25,398.5,398.25,398.5,91
20150301|2015-01-05 00:30,5,398.5,398.75,398.25,398.75,155
20150301|2015-01-05 01:00,5,398.5,398.5,398.25,398.5,124
20150301|2015-01-05 01:30,5,398.5,398.75,398.5,398.5,192
20150301|2015-01-05 02:00,5,398.75,398.75,398.5,398.75,287
20150301|2015-01-05 02:30,5,398.75,398.75,398.25,398.5,247
20150301|2015-01-05 03:00,5,398.75,399,398.5,398.5,332
20150301|2015-01-05 03:30,5,398.5,398.5,397.75,398.25,334
20150301|2015-01-05 04:00,5,398,398.25,397.75,398.25,206
20150301|2015-01-05 04:30,5,398.25,399.25,398.25,399.25,645
20150301|2015-01-05 05:00,5,399.25,399.25,399,399,252
20150301|2015-01-05 05:30,5,399,402,398.75,401.25,2079
20150301|2015-01-05 06:00,5,401.5,402.75,400.75,402.25,2168
20150301|2015-01-05 06:30,5,402,404.25,402,402.25,3574
20150301|2015-01-05 07:00,5,402.5,403.5,402,402.25,1997
20150301|2015-01-05 07:30,5,402.25,402.5,401.75,402,659
20150301|2015-01-05 08:30,5,402,405.75,401.25,404.5,23947
20150301|2015-01-05 09:00,5,404.5,406,403.25,403.25,10864
20150301|2015-01-05 09:30,5,403.5,404.25,402.25,403.25,5746
20150301|2015-01-05 10:00,5,403.5,405.75,403.25,405.25,6420
20150301|2015-01-05 10:30,5,405.5,405.5,403.5,404.5,5790
20150301|2015-01-05 11:00,5,404.75,405.75,403.5,404.25,5860
20150301|2015-01-05 11:30,5,404.5,406.75,403.75,405.25,7605
20150301|2015-01-05 12:00,5,405.5,405.75,404,405,5045
20150301|2015-01-05 12:30,5,405,406,404.5,405.5,5787
20150301|2015-01-05 13:00,5,405.25,406.5,404.75,406.25,12109
20150301|2015-01-05 19:00,6,405.5,406,405,405.75,874
20150301|2015-01-05 19:30,6,405.75,406,405.5,405.75,183
20150301|2015-01-05 20:00,6,405.5,406,405.5,405.5,266
20150301|2015-01-05 20:30,6,405.5,405.5,405.25,405.5,86
20150301|2015-01-05 21:00,6,405.5,405.75,405.25,405.75,34
20150301|2015-01-05 21:30,6,405.5,405.75,405.5,405.75,72
20150301|2015-01-05 22:00,6,405.75,405.75,405.5,405.5,62
20150301|2015-01-05 22:30,6,405.5,405.5,405,405.25,84
20150301|2015-01-05 23:00,6,405.25,405.5,405.25,405.5,19
20150301|2015-01-05 23:30,6,405.25,405.25,405,405,59
20150301|2015-01-06 00:00,6,405.25,405.25,405,405.25,76
20150301|2015-01-06 00:30,6,405.25,405.5,405.25,405.25,56
20150301|2015-01-06 01:00,6,405.25,405.25,405,405.25,136
20150301|2015-01-06 01:30,6,405.25,405.5,405,405,370
20150301|2015-01-06 02:00,6,405,405.25,404.25,404.25,244
20150301|2015-01-06 02:30,6,404.25,405,404.25,404.5,181
20150301|2015-01-06 03:00,6,404.5,404.5,404,404,191
20150301|2015-01-06 03:30,6,404,408.75,404,408.25,3709
20150301|2015-01-06 04:00,6,408.25,408.5,407.5,408,802
20150301|2015-01-06 04:30,6,407.75,408.75,407.5,408.75,823
20150301|2015-01-06 05:00,6,409,409.5,408.5,408.75,623
20150301|2015-01-06 05:30,6,408.75,408.75,407.25,407.5,292
20150301|2015-01-06 06:00,6,407.75,407.75,407.25,407.75,238
20150301|2015-01-06 06:30,6,407.75,408.5,407.5,408.25,697
20150301|2015-01-06 07:00,6,408.25,408.5,407.25,408.25,777
20150301|2015-01-06 07:30,6,408.25,408.5,408,408,550
20150301|2015-01-06 08:30,6,407.25,409.5,406,407.75,13528
20150301|2015-01-06 09:00,6,407.75,408.5,405.5,407.25,11027
20150301|2015-01-06 09:30,6,407.25,408.5,405.25,405.5,14427
20150301|2015-01-06 10:00,6,405.75,407.75,404.75,407,11050
20150301|2015-01-06 10:30,6,407.25,407.25,405.75,406.25,5661
20150301|2015-01-06 11:00,6,406.25,407.25,405,407,7310
20150301|2015-01-06 11:30,6,407,407.25,405.5,406.5,3011
20150301|2015-01-06 12:00,6,406.5,406.5,402.25,403,14220
20150301|2015-01-06 12:30,6,403,405.25,403,405,7158
20150301|2015-01-06 13:00,6,405.25,406,403.5,405,13665
20150301|2015-01-06 19:00,7,404.75,405.5,404,404,1236
20150301|2015-01-06 19:30,7,404.25,405.25,404.25,405.25,76
20150301|2015-01-06 20:00,7,405,405.25,404.75,404.75,154
20150301|2015-01-06 20:30,7,405,405,404.75,405,74
20150301|2015-01-06 21:00,7,405,405.25,404.75,405.25,181
20150301|2015-01-06 21:30,7,405.25,405.25,405.25,405.25,14
20150301|2015-01-06 22:00,7,405.25,405.5,405,405.25,106
20150301|2015-01-06 22:30,7,405.25,405.25,405,405,14
20150301|2015-01-06 23:00,7,405,405.25,404.75,404.75,89
20150301|2015-01-06 23:30,7,405,405,404.5,404.5,99
20150301|2015-01-07 00:00,7,404.5,404.5,404.25,404.5,38
20150301|2015-01-07 00:30,7,404.25,404.5,404.25,404.5,94
20150301|2015-01-07 01:00,7,404.75,405.75,404.5,405.5,261
20150301|2015-01-07 01:30,7,405.25,405.5,405.25,405.25,47
20150301|2015-01-07 02:00,7,405.5,405.5,404.25,404.5,96
20150301|2015-01-07 02:30,7,404.75,405,404,405,476
20150301|2015-01-07 03:00,7,405,405.5,404.75,405.5,358
20150301|2015-01-07 03:30,7,405.75,406.75,405.75,406.25,825
20150301|2015-01-07 04:00,7,406.25,406.5,405.75,406,561
20150301|2015-01-07 04:30,7,406,407.25,406,406.5,410
20150301|2015-01-07 05:00,7,406.5,407.25,406.5,406.75,228
20150301|2015-01-07 05:30,7,406.75,407,406.25,406.5,106
20150301|2015-01-07 06:00,7,406.5,406.75,405.75,406.25,127
20150301|2015-01-07 06:30,7,406.5,406.75,405.25,405.25,462
20150301|2015-01-07 07:00,7,405.25,405.5,403.75,404.5,1976
20150301|2015-01-07 07:30,7,404.5,404.5,403.75,403.75,273
20150301|2015-01-07 08:30,7,403.75,403.75,400.75,400.75,18413
20150301|2015-01-07 09:00,7,400.75,401,398.5,400,15209
20150301|2015-01-07 09:30,7,400,400.5,399,399.75,9566
20150301|2015-01-07 10:00,7,399.5,399.75,396.5,397,8947
20150301|2015-01-07 10:30,7,397.25,397.25,396,397.25,9597
20150301|2015-01-07 11:00,7,397.25,400,397,399.5,9024
20150301|2015-01-07 11:30,7,399.5,400,399,399.5,4028
20150301|2015-01-07 12:00,7,399.75,399.75,397.5,398.25,4304
20150301|2015-01-07 12:30,7,398,398,396.25,397.25,5110
20150301|2015-01-07 13:00,7,397,397.5,396,396.25,13807
20150301|2015-01-07 19:00,8,396.5,396.75,395.5,396,1894
20150301|2015-01-07 19:30,8,395.75,396.25,395.75,396,172
20150301|2015-01-07 20:00,8,396.25,396.25,395.75,395.75,112
20150301|2015-01-07 20:30,8,396,396,395.5,396,97
20150301|2015-01-07 21:00,8,395.75,396,395.5,396,87
20150301|2015-01-07 21:30,8,396,396,395.5,395.5,106
20150301|2015-01-07 22:00,8,395.5,396,395.5,395.75,152
20150301|2015-01-07 22:30,8,396,397.5,396,397,757
20150301|2015-01-07 23:00,8,397,397.25,397,397.25,231
20150301|2015-01-07 23:30,8,397.25,397.5,397.25,397.5,38
20150301|2015-01-08 00:00,8,397.25,397.5,397.25,397.5,64
20150301|2015-01-08 00:30,8,397.5,397.5,397.25,397.25,20
20150301|2015-01-08 01:00,8,397.5,397.75,397.5,397.5,117
20150301|2015-01-08 01:30,8,397.75,397.75,397.5,397.75,50
20150301|2015-01-08 02:00,8,397.5,398,397.5,397.75,190
20150301|2015-01-08 02:30,8,397.75,398,397.5,397.75,94
20150301|2015-01-08 03:00,8,397.75,398.25,397.25,397.5,518
20150301|2015-01-08 03:30,8,397.25,397.75,397.25,397.25,269
20150301|2015-01-08 04:00,8,397.5,397.5,397,397,136
20150301|2015-01-08 04:30,8,397.25,398.5,397.25,398.25,372
20150301|2015-01-08 05:00,8,398.5,398.75,398,398.25,355
20150301|2015-01-08 05:30,8,398,398.5,397.75,398.25,60
20150301|2015-01-08 06:00,8,398.25,398.5,398,398.25,112
20150301|2015-01-08 06:30,8,398.25,398.5,397.75,397.75,173
20150301|2015-01-08 07:00,8,398,398.25,397,397.5,588
20150301|2015-01-08 07:30,8,397.5,397.5,395.75,396,2785
20150301|2015-01-08 08:30,8,396.25,396.25,392.75,394.25,20996
20150301|2015-01-08 09:00,8,394.25,395.25,393.5,394.5,6467
20150301|2015-01-08 09:30,8,394.5,397.5,394,395.5,9568
20150301|2015-01-08 10:00,8,395.75,395.75,394.5,394.75,3981
20150301|2015-01-08 10:30,8,395,395.75,394,395.25,5209
20150301|2015-01-08 11:00,8,395.5,395.75,394.75,395,3640
20150301|2015-01-08 11:30,8,394.75,395.25,394,394.5,2949
20150301|2015-01-08 12:00,8,394.75,395.5,394.5,394.75,3421
20150301|2015-01-08 12:30,8,394.5,395.5,394.25,394.5,4942
20150301|2015-01-08 13:00,8,394.75,394.75,393.5,394.75,15618
20150301|2015-01-08 19:00,9,394.75,395,393.5,393.5,1534
20150301|2015-01-08 19:30,9,393.5,394,393.25,394,232
20150301|2015-01-08 20:00,9,393.75,394,393.25,393.5,307
20150301|2015-01-08 20:30,9,393.5,393.75,393.5,393.5,242
20150301|2015-01-08 21:00,9,393.25,393.5,393.25,393.25,73
20150301|2015-01-08 21:30,9,393.25,393.25,393,393,419
20150301|2015-01-08 22:00,9,393,393.25,393,393.25,275
20150301|2015-01-08 22:30,9,393,393.25,393,393,103
20150301|2015-01-08 23:00,9,393.25,393.25,393,393.25,61
20150301|2015-01-08 23:30,9,393.25,393.25,393,393,103
20150301|2015-01-09 00:00,9,393.25,393.25,393,393,169
20150301|2015-01-09 00:30,9,393.25,393.25,393,393,52
20150301|2015-01-09 01:00,9,393.25,393.5,393,393.25,247
20150301|2015-01-09 01:30,9,393.5,394,393.25,393.75,399
20150301|2015-01-09 02:00,9,393.75,393.75,393,393.75,316
20150301|2015-01-09 02:30,9,393.75,394,393.25,393.25,200
20150301|2015-01-09 03:00,9,393.25,393.75,393.25,393.5,335
20150301|2015-01-09 03:30,9,393.5,394.75,393.5,394.75,625
20150301|2015-01-09 04:00,9,394.75,395.75,394.5,395.25,764
20150301|2015-01-09 04:30,9,395.25,395.75,395,395.75,640
20150301|2015-01-09 05:00,9,395.75,396,395,395,170
20150301|2015-01-09 05:30,9,395.25,395.25,394,394,311
20150301|2015-01-09 06:00,9,394.25,396,394,395.75,292
20150301|2015-01-09 06:30,9,395.5,397.25,395.5,396.75,970
20150301|2015-01-09 07:00,9,396.75,397,396,396.75,778
20150301|2015-01-09 07:30,9,397,397.75,396.75,397,839
20150301|2015-01-09 08:30,9,397,397.5,395,396.25,10488
20150301|2015-01-09 09:00,9,396.25,398.25,396,397,9833
20150301|2015-01-09 09:30,9,397,400.5,397,399,11356
20150301|2015-01-09 10:00,9,399,399.5,398,399,10764
20150301|2015-01-09 10:30,9,399,399.5,398,399,6594
20150301|2015-01-09 11:00,9,398.75,399.5,398.5,398.5,4113
20150301|2015-01-09 11:30,9,398.75,399.25,398.5,398.5,3644
20150301|2015-01-09 12:00,9,398.5,399.5,398.5,399.25,3857
20150301|2015-01-09 12:30,9,399.25,401.5,399.25,400.5,13883
20150301|2015-01-09 13:00,9,400.5,401,399.75,400.25,20948
20150301|2015-01-11 19:00,12,399,400,398.75,399.75,1971
20150301|2015-01-11 19:30,12,399.75,400,399.5,399.75,348
20150301|2015-01-11 20:00,12,400,400,399.75,399.75,52
20150301|2015-01-11 20:30,12,399.75,399.75,399.5,399.5,202
20150301|2015-01-11 21:00,12,399.75,399.75,399.5,399.5,53
20150301|2015-01-11 21:30,12,399.5,399.75,399,399.5,225
20150301|2015-01-11 22:00,12,399.5,399.5,399,399.25,25
20150301|2015-01-11 22:30,12,399.25,399.25,398.5,398.75,192
20150301|2015-01-11 23:00,12,398.75,399,398.5,398.5,99
20150301|2015-01-11 23:30,12,398.75,398.75,398.25,398.5,99
20150301|2015-01-12 00:00,12,398.5,399,398.5,398.75,81
20150301|2015-01-12 00:30,12,399,399.25,399,399,99
20150301|2015-01-12 01:00,12,399,399.25,399,399,48
20150301|2015-01-12 01:30,12,399,399.25,399,399,42
20150301|2015-01-12 02:00,12,399,400,399,399.75,437
20150301|2015-01-12 02:30,12,399.75,400,399.75,399.75,112
20150301|2015-01-12 03:00,12,399.75,400,399.75,399.75,210
20150301|2015-01-12 03:30,12,399.75,400.25,399,399.25,683
20150301|2015-01-12 04:00,12,399.5,400.25,398.5,399.5,703
20150301|2015-01-12 04:30,12,399.5,399.5,398.5,398.75,437
20150301|2015-01-12 05:00,12,399,399.5,398.5,398.5,534
20150301|2015-01-12 05:30,12,398.5,398.75,397.25,397.5,1025
20150301|2015-01-12 06:00,12,397.5,397.5,397.25,397.25,835
20150301|2015-01-12 06:30,12,397.25,397.25,396.25,396.5,1351
20150301|2015-01-12 07:00,12,396.5,396.75,396.25,396.75,1056
20150301|2015-01-12 07:30,12,396.75,396.75,396.25,396.5,769
20150301|2015-01-12 08:30,12,396.5,397.5,396,396,11556
20150301|2015-01-12 09:00,12,396,396,394.75,395.5,11393
20150301|2015-01-12 09:30,12,395.75,396.75,394.5,396.75,8183
20150301|2015-01-12 10:00,12,396.75,399,396.5,398.25,9888
20150301|2015-01-12 10:30,12,398.5,399.5,397,397.75,8901
20150301|2015-01-12 11:00,12,397.5,407,390,403,81441
20150301|2015-01-12 11:30,12,403,403.75,400.75,403.5,15802
20150301|2015-01-12 12:00,12,403.75,406,403.5,405,12820
20150301|2015-01-12 12:30,12,405,405,402.25,403,11153
20150301|2015-01-12 13:00,12,402.75,403.5,401,402,18858
20150301|2015-01-12 19:00,13,402,404.5,401.5,404.5,3812
20150301|2015-01-12 19:30,13,404.5,405,404.25,404.25,880
20150301|2015-01-12 20:00,13,404.25,404.75,404,404.25,172
20150301|2015-01-12 20:30,13,404,404.5,404,404.25,62
20150301|2015-01-12 21:00,13,404.25,404.5,404.25,404.5,48
20150301|2015-01-12 21:30,13,404.25,404.75,404.25,404.5,146
20150301|2015-01-12 22:00,13,404.25,405,404.25,404.75,75
20150301|2015-01-12 22:30,13,404.75,405,404.75,404.75,31
20150301|2015-01-12 23:00,13,404.75,405,404.75,405,106
20150301|2015-01-12 23:30,13,404.75,405,404.75,405,41
20150301|2015-01-13 00:00,13,404.75,405.25,404.75,405.25,198
20150301|2015-01-13 00:30,13,405.25,405.25,404.75,405,179
20150301|2015-01-13 01:00,13,405,406,404.5,405.75,470
20150301|2015-01-13 01:30,13,406,406,405,405.5,252
20150301|2015-01-13 02:00,13,405.25,405.5,404.5,404.5,156
20150301|2015-01-13 02:30,13,404.5,405,404.25,404.75,288
20150301|2015-01-13 03:00,13,404.5,405.75,404.5,404.75,346
20150301|2015-01-13 03:30,13,404.75,404.75,404,404.25,391
20150301|2015-01-13 04:00,13,404.25,404.25,404,404.25,37
20150301|2015-01-13 04:30,13,404,404.25,403.75,403.75,409
20150301|2015-01-13 05:00,13,403.75,403.75,403,403.25,251
20150301|2015-01-13 05:30,13,403.25,403.75,402.75,403.25,228
20150301|2015-01-13 06:00,13,403.25,405.25,403.25,405.25,685
20150301|2015-01-13 06:30,13,405.25,405.75,405,405.25,766
20150301|2015-01-13 07:00,13,405,406.5,405,405,1746
20150301|2015-01-13 07:30,13,405.5,406,405,405.25,790
20150301|2015-01-13 08:30,13,406,406.25,402.5,404.25,13258
20150301|2015-01-13 09:00,13,404.25,404.5,399.25,400.5,12502
20150301|2015-01-13 09:30,13,400.25,401.5,397.5,397.5,11228
20150301|2015-01-13 10:00,13,397.5,398.25,395.25,396.75,21715
20150301|2015-01-13 10:30,13,396.5,397,394,394.75,17380
20150301|2015-01-13 11:00,13,394.5,395.5,393.75,394,8604
20150301|2015-01-13 11:30,13,394,394,392,392.5,14656
20150301|2015-01-13 12:00,13,392.5,392.75,390.25,390.75,14249
20150301|2015-01-13 12:30,13,390.75,390.75,384.5,387.75,37279
20150301|2015-01-13 13:00,13,387.5,387.5,385.25,385.5,22467
20150301|2015-01-13 19:00,14,386,386.25,385,385.5,3312
20150301|2015-01-13 19:30,14,385.25,385.5,384,384.25,2350
20150301|2015-01-13 20:00,14,384.25,384.5,383.5,383.75,1543
20150301|2015-01-13 20:30,14,383.75,384.25,383.75,384,457
20150301|2015-01-13 21:00,14,384.25,384.5,381.5,382.25,1309
20150301|2015-01-13 21:30,14,382.25,383,382,382.5,679
20150301|2015-01-13 22:00,14,382.75,383.25,382.5,382.75,317
20150301|2015-01-13 22:30,14,382.5,383,382.25,383,141
20150301|2015-01-13 23:00,14,382.75,383.5,382.5,383.5,243
20150301|2015-01-13 23:30,14,383.5,383.75,383.25,383.5,107
20150301|2015-01-14 00:00,14,383.5,384,383.5,383.75,133
20150301|2015-01-14 00:30,14,384,384.5,383.25,383.25,285
20150301|2015-01-14 01:00,14,383.25,383.25,381.5,382.5,980
20150301|2015-01-14 01:30,14,382.5,384,382.5,384,547
20150301|2015-01-14 02:00,14,384.25,384.5,383.75,383.75,349
20150301|2015-01-14 02:30,14,383.75,383.75,382.25,382.75,916
20150301|2015-01-14 03:00,14,382.75,382.75,381.25,381.5,1156
20150301|2015-01-14 03:30,14,381.5,381.75,381,381,3192
20150301|2015-01-14 04:00,14,381.25,381.5,381,381.5,702
20150301|2015-01-14 04:30,14,381.5,381.5,380.75,381,987
20150301|2015-01-14 05:00,14,380.75,381,380.5,381,1499
20150301|2015-01-14 05:30,14,381,381.5,380.75,381.5,1600
20150301|2015-01-14 06:00,14,381.5,382.25,380.5,381,1861
20150301|2015-01-14 06:30,14,381,381.25,380.25,381,2481
20150301|2015-01-14 07:00,14,381,381.25,380.25,380.5,3341
20150301|2015-01-14 07:30,14,380.25,380.75,379,379.75,3925
20150301|2015-01-14 08:30,14,380,381.75,379.75,381,21040
20150301|2015-01-14 09:00,14,381,381.5,379.5,379.5,13209
20150301|2015-01-14 09:30,14,379.5,379.5,376.5,377.25,27678
20150301|2015-01-14 10:00,14,377.5,378,376,377.75,16407
20150301|2015-01-14 10:30,14,377.75,379.5,377.25,379.5,10781
20150301|2015-01-14 11:00,14,379.5,382.75,377.5,379.5,16262
20150301|2015-01-14 11:30,14,379.5,380.75,378.25,378.25,7064
20150301|2015-01-14 12:00,14,378.5,380,378.25,379.25,4690
20150301|2015-01-14 12:30,14,379.25,380.25,378.75,379.75,5976
20150301|2015-01-14 13:00,14,379.75,382.5,378.5,382.25,20976
20150301|2015-01-14 19:00,15,382.75,384.25,382,383.5,3725
20150301|2015-01-14 19:30,15,383.5,383.5,382.5,382.75,383
20150301|2015-01-14 20:00,15,383.25,384,383,383.75,321
20150301|2015-01-14 20:30,15,383.75,384.5,383.5,384,194
20150301|2015-01-14 21:00,15,384,384.75,383,383.5,316
20150301|2015-01-14 21:30,15,383.5,383.75,383.25,383.5,81
20150301|2015-01-14 22:00,15,383.5,384,383.25,383.75,72
20150301|2015-01-14 22:30,15,383.75,384,383.5,384,48
20150301|2015-01-14 23:00,15,384,384.25,383.75,384.25,69
20150301|2015-01-14 23:30,15,384.25,384.75,384.25,384.5,43
20150301|2015-01-15 00:00,15,384.5,384.75,384.5,384.75,43
20150301|2015-01-15 00:30,15,384.5,385.25,384.5,385.25,353
20150301|2015-01-15 01:00,15,385.25,385.5,385,385.25,306
20150301|2015-01-15 01:30,15,385.5,388,385.5,387.25,3009
20150301|2015-01-15 02:00,15,387,387.25,386.5,386.75,486
20150301|2015-01-15 02:30,15,386.75,387,385.75,386.5,1241
20150301|2015-01-15 03:00,15,386.25,386.5,384,384.5,1036
20150301|2015-01-15 03:30,15,384.75,384.75,382.75,383,1118
20150301|2015-01-15 04:00,15,383,383.75,383,383.5,325
20150301|2015-01-15 04:30,15,383.75,383.75,382.75,383.25,214
20150301|2015-01-15 05:00,15,383.25,383.75,383.25,383.5,161
20150301|2015-01-15 05:30,15,383.75,385,383.5,384.5,580
20150301|2015-01-15 06:00,15,384.5,385,384.25,384.5,373
20150301|2015-01-15 06:30,15,384.5,386,384.25,385.75,674
20150301|2015-01-15 07:00,15,385.75,387.5,385.5,387.5,2415
20150301|2015-01-15 07:30,15,387.5,388,385.25,386.5,3362
20150301|2015-01-15 08:30,15,387,387.5,382,382.5,24303
20150301|2015-01-15 09:00,15,382.75,384.25,380.5,382.75,12283
20150301|2015-01-15 09:30,15,382.75,383,380,382,13349
20150301|2015-01-15 10:00,15,382,382.75,379.75,382.75,11871
20150301|2015-01-15 10:30,15,382.75,383.75,381,381.75,8129
20150301|2015-01-15 11:00,15,381.5,382.25,379.25,380.5,9061
20150301|2015-01-15 11:30,15,380.5,381.75,378,378,9004
20150301|2015-01-15 12:00,15,378.25,378.75,376.25,376.75,16503
20150301|2015-01-15 12:30,15,376.5,378.75,376,378.75,11816
20150301|2015-01-15 13:00,15,378.75,380.75,378.5,380,16068
20150301|2015-01-15 19:00,16,380.5,381.25,380,381,1316
20150301|2015-01-15 19:30,16,381.25,382.25,381.25,382,423
20150301|2015-01-15 20:00,16,382,382.5,381.75,382,122
20150301|2015-01-15 20:30,16,382,382.25,381.25,381.5,106
20150301|2015-01-15 21:00,16,381.5,381.5,380.5,380.75,254
20150301|2015-01-15 21:30,16,380.75,381,380.25,380.25,139
20150301|2015-01-15 22:00,16,380.5,380.5,380,380,128
20150301|2015-01-15 22:30,16,380.25,380.25,380,380,141
20150301|2015-01-15 23:00,16,380.25,380.25,379.5,379.75,362
20150301|2015-01-15 23:30,16,379.75,380,379.75,380,104
20150301|2015-01-16 00:00,16,380,380,379.75,380,129
20150301|2015-01-16 00:30,16,380.25,380.25,380,380.25,41
20150301|2015-01-16 01:00,16,380.25,380.25,380,380.25,75
20150301|2015-01-16 01:30,16,380.25,380.75,380.25,380.25,98
20150301|2015-01-16 02:00,16,380.5,381,380,381,202
20150301|2015-01-16 02:30,16,381,382.75,381,382.5,690
20150301|2015-01-16 03:00,16,382.5,383.25,382.25,382.75,702
20150301|2015-01-16 03:30,16,382.75,383,382.5,382.75,234
20150301|2015-01-16 04:00,16,382.75,383.75,382.75,383,904
20150301|2015-01-16 04:30,16,383.25,383.25,382.75,383,487
20150301|2015-01-16 05:00,16,383,383.5,383,383.25,194
20150301|2015-01-16 05:30,16,383.25,383.5,383,383.5,139
20150301|2015-01-16 06:00,16,383.25,383.5,383.25,383.5,182
20150301|2015-01-16 06:30,16,383.5,384,383.5,383.5,1217
20150301|2015-01-16 07:00,16,383.5,383.75,381.75,382.75,1166
20150301|2015-01-16 07:30,16,382.75,382.75,381.5,381.75,1305
20150301|2015-01-16 08:30,16,381.25,384,380,384,16186
20150301|2015-01-16 09:00,16,384,385.75,382.75,384,10644
20150301|2015-01-16 09:30,16,383.75,387.25,383.75,386.75,11391
20150301|2015-01-16 10:00,16,386.75,387,383.75,384.25,8036
20150301|2015-01-16 10:30,16,384.5,386.25,384.25,385.75,4056
20150301|2015-01-16 11:00,16,386,386.25,384.75,385.25,6745
20150301|2015-01-16 11:30,16,385,385.25,384,384,3204
20150301|2015-01-16 12:00,16,384.25,386.25,384,385.5,4592
20150301|2015-01-16 12:30,16,385.5,387.25,385.5,387,7302
20150301|2015-01-16 13:00,16,387.25,388,386.25,386.25,19361
20150301|2015-01-19 19:00,20,385.25,385.5,384,384.25,3852
20150301|2015-01-19 19:30,20,384,384.5,384,384.5,469
20150301|2015-01-19 20:00,20,384.75,385.75,384.25,385.25,832
20150301|2015-01-19 20:30,20,385.5,385.5,385,385.25,97
20150301|2015-01-19 21:00,20,385,385.25,384.25,384.5,353
20150301|2015-01-19 21:30,20,384.5,384.5,384.25,384.25,197
20150301|2015-01-19 22:00,20,384.25,384.25,384,384,105
20150301|2015-01-19 22:30,20,384,384.25,384,384,88
20150301|2015-01-19 23:00,20,384,384.25,384,384.25,66
20150301|2015-01-19 23:30,20,384.25,384.25,384,384.25,212
20150301|2015-01-20 00:00,20,384.25,384.25,384,384.25,136
20150301|2015-01-20 00:30,20,384.25,384.25,383.5,383.75,639
20150301|2015-01-20 01:00,20,383.75,383.75,383.5,383.5,120
20150301|2015-01-20 01:30,20,383.75,384,383.5,383.5,345
20150301|2015-01-20 02:00,20,383.75,384.25,383.5,383.75,629
20150301|2015-01-20 02:30,20,383.5,383.75,383.5,383.5,375
20150301|2015-01-20 03:00,20,383.5,383.75,383.5,383.75,246
20150301|2015-01-20 03:30,20,383.5,384,383.25,383.5,372
20150301|2015-01-20 04:00,20,383.5,384,383.25,383.25,188
20150301|2015-01-20 04:30,20,383.5,383.5,383,383,822
20150301|2015-01-20 05:00,20,383,383.5,383,383.25,278
20150301|2015-01-20 05:30,20,383.25,383.5,383,383.25,202
20150301|2015-01-20 06:00,20,383.25,383.5,383.25,383.5,147
20150301|2015-01-20 06:30,20,383.5,383.75,383,383.75,798
20150301|2015-01-20 07:00,20,383.75,383.75,383.5,383.75,243
20150301|2015-01-20 07:30,20,383.5,384,383.5,383.5,783
20150301|2015-01-20 08:30,20,383.5,386,382.25,383.25,21443
20150301|2015-01-20 09:00,20,383.25,384.75,382.75,384.75,9048
20150301|2015-01-20 09:30,20,384.75,385,382.5,383.25,7844
20150301|2015-01-20 10:00,20,383.25,385.75,382.75,385.75,6584
20150301|2015-01-20 10:30,20,385.75,386,383.75,384.5,7114
20150301|2015-01-20 11:00,20,384.75,389.75,384.75,389.75,14183
20150301|2015-01-20 11:30,20,389.75,390,388,389.75,8625
20150301|2015-01-20 12:00,20,389.75,390,388.25,389.5,6312
20150301|2015-01-20 12:30,20,389.75,390.25,389,389.25,6048
20150301|2015-01-20 13:00,20,389.5,391,389.25,390.25,11068
20150301|2015-01-20 19:00,21,390,392.5,389.75,392,3227
20150301|2015-01-20 19:30,21,392,392,391.25,391.75,455
20150301|2015-01-20 20:00,21,391.5,391.75,390.75,391.5,184
20150301|2015-01-20 20:30,21,391.5,392,391.5,392,84
20150301|2015-01-20 21:00,21,392,392,391.75,391.75,129
20150301|2015-01-20 21:30,21,391.75,391.75,391.25,391.25,153
20150301|2015-01-20 22:00,21,391.5,391.5,391.5,391.5,12
20150301|2015-01-20 22:30,21,391.5,391.5,390.5,390.5,228
20150301|2015-01-20 23:00,21,390.75,391.5,390.5,391.5,165
20150301|2015-01-20 23:30,21,391.75,392,391.5,391.75,64
20150301|2015-01-21 00:00,21,391.75,392,391.75,391.75,158
20150301|2015-01-21 00:30,21,391.75,392,391.75,391.75,56
20150301|2015-01-21 01:00,21,392,392,391,391,112
20150301|2015-01-21 01:30,21,391,391.25,390.75,390.75,148
20150301|2015-01-21 02:00,21,391,391,390.5,390.75,295
20150301|2015-01-21 02:30,21,390.75,391.25,390.5,390.5,401
20150301|2015-01-21 03:00,21,390.5,390.5,388.75,389,885
20150301|2015-01-21 03:30,21,389,389,388.25,388.5,584
20150301|2015-01-21 04:00,21,388.25,389.25,388.25,388.5,246
20150301|2015-01-21 04:30,21,388.5,390.5,388.5,390,991
20150301|2015-01-21 05:00,21,389.75,390,389.5,390,254
20150301|2015-01-21 05:30,21,390,390.75,389.75,389.75,591
20150301|2015-01-21 06:00,21,389.75,390.25,389.75,390,266
20150301|2015-01-21 06:30,21,389.75,390,389.5,389.75,265
20150301|2015-01-21 07:00,21,389.5,390,389,389,738
20150301|2015-01-21 07:30,21,389.25,389.5,389,389.5,438
20150301|2015-01-21 08:30,21,389.75,390.25,387.5,388,12575
20150301|2015-01-21 09:00,21,388.25,389.75,388,388.5,6491
20150301|2015-01-21 09:30,21,388.5,388.5,386.5,387.5,9041
20150301|2015-01-21 10:00,21,387.5,388.75,387,388.25,5690
20150301|2015-01-21 10:30,21,388.5,388.5,387,387.5,4420
20150301|2015-01-21 11:00,21,387.5,388.75,387.25,387.75,4273
20150301|2015-01-21 11:30,21,388,388.75,387.75,388,3457
20150301|2015-01-21 12:00,21,388.25,388.25,386.5,386.5,4067
20150301|2015-01-21 12:30,21,386.75,388,386.25,387.5,4871
20150301|2015-01-21 13:00,21,387.5,388.5,387.25,387.5,9679
20150301|2015-01-21 19:00,22,387.75,388.75,387.5,388.5,1121
20150301|2015-01-21 19:30,22,388.5,388.5,388.5,388.5,52
20150301|2015-01-21 20:00,22,388.25,388.5,388.25,388.5,14
20150301|2015-01-21 20:30,22,388.5,388.5,388,388.5,272
20150301|2015-01-21 21:00,22,388.25,389,388.25,388.75,141
20150301|2015-01-21 21:30,22,389,389,388.75,388.75,9
20150301|2015-01-21 22:00,22,388.75,389,388.75,388.75,34
20150301|2015-01-21 22:30,22,388.75,388.75,388.75,388.75,5
20150301|2015-01-21 23:00,22,389,389.5,389,389.5,219
20150301|2015-01-21 23:30,22,389.5,389.5,389.25,389.5,32
20150301|2015-01-22 00:00,22,389.5,389.5,389,389,93
20150301|2015-01-22 00:30,22,389.25,389.25,389,389.25,44
20150301|2015-01-22 01:00,22,389.25,389.75,389,389.75,166
20150301|2015-01-22 01:30,22,389.75,389.75,389.5,389.5,201
20150301|2015-01-22 02:00,22,389.5,390.25,389.5,390.25,420
20150301|2015-01-22 02:30,22,390.25,390.5,389.75,390,293
20150301|2015-01-22 03:00,22,390,390,389.5,389.75,233
20150301|2015-01-22 03:30,22,390,390.25,389.75,390,181
20150301|2015-01-22 04:00,22,390,390,389.5,390,315
20150301|2015-01-22 04:30,22,389.75,389.75,389,389.25,264
20150301|2015-01-22 05:00,22,389.25,389.75,389.25,389.5,152
20150301|2015-01-22 05:30,22,389.5,390.5,389.5,390.25,523
20150301|2015-01-22 06:00,22,390.25,390.25,390,390,357
20150301|2015-01-22 06:30,22,390.25,390.5,389.25,389.5,604
20150301|2015-01-22 07:00,22,389.5,389.75,389,389.25,715
20150301|2015-01-22 07:30,22,389,389.25,388.5,388.75,651
20150301|2015-01-22 08:30,22,389,389.5,383.25,383.75,17436
20150301|2015-01-22 09:00,22,383.75,385.5,383.5,385.25,6298
20150301|2015-01-22 09:30,22,385.25,385.5,383.25,383.5,4813
20150301|2015-01-22 10:00,22,383.5,385,383.5,384,4113
20150301|2015-01-22 10:30,22,384.25,387.75,383.75,386.75,8855
20150301|2015-01-22 11:00,22,386.75,387,385.25,385.25,6242
20150301|2015-01-22 11:30,22,385.5,385.5,383.5,383.75,3845
20150301|2015-01-22 12:00,22,384,384.5,382.5,382.75,7211
20150301|2015-01-22 12:30,22,382.75,384.5,382.5,384,6153
20150301|2015-01-22 13:00,22,384.25,385,382.5,384.25,13573
20150301|2015-01-22 19:00,23,384,384.5,382.75,383.25,1078
20150301|2015-01-22 19:30,23,383.25,383.75,383.25,383.75,167
20150301|2015-01-22 20:00,23,383.5,384,383.5,383.75,77
20150301|2015-01-22 20:30,23,383.75,384,383.5,383.75,190
20150301|2015-01-22 21:00,23,384,384,383.75,384,67
20150301|2015-01-22 21:30,23,384,384,383.75,384,84
20150301|2015-01-22 22:00,23,384,384.25,384,384.25,95
20150301|2015-01-22 22:30,23,384.25,384.5,384.25,384.5,10
20150301|2015-01-22 23:00,23,384.5,384.5,384.25,384.25,21
20150301|2015-01-22 23:30,23,384.25,384.25,384.25,384.25,18
20150301|2015-01-23 00:00,23,384,384.25,384,384.25,21
20150301|2015-01-23 00:30,23,384.25,384.25,383.75,383.75,31
20150301|2015-01-23 01:00,23,383.75,384.25,383.75,384.25,80
20150301|2015-01-23 01:30,23,384.25,384.5,384,384.25,136
20150301|2015-01-23 02:00,23,384.5,384.5,384,384,183
20150301|2015-01-23 02:30,23,384.25,384.5,384,384,244
20150301|2015-01-23 03:00,23,384,384.5,384,384.5,236
20150301|2015-01-23 03:30,23,384.25,384.25,383.25,383.25,444
20150301|2015-01-23 04:00,23,383.25,383.5,382.75,382.75,922
20150301|2015-01-23 04:30,23,382.75,383,382.5,382.75,218
20150301|2015-01-23 05:00,23,382.75,383,382.5,383,203
20150301|2015-01-23 05:30,23,382.75,383,382.5,382.75,273
20150301|2015-01-23 06:00,23,382.75,383,382,382.25,948
20150301|2015-01-23 06:30,23,382.25,382.5,382,382.25,824
20150301|2015-01-23 07:00,23,382.5,383.25,382,383,1644
20150301|2015-01-23 07:30,23,383.25,385,383.25,384,3184
20150301|2015-01-23 08:30,23,384,386.5,382.5,386,14947
20150301|2015-01-23 09:00,23,385.75,386.5,385.25,386,7589
20150301|2015-01-23 09:30,23,386,388.5,386,387.75,17145
20150301|2015-01-23 10:00,23,387.75,388.25,386,386.75,6334
20150301|2015-01-23 10:30,23,386.75,387.5,385,385.25,5901
20150301|2015-01-23 11:00,23,385.5,386.75,385,386.5,4171
20150301|2015-01-23 11:30,23,386.5,387,385.75,386.25,2172
20150301|2015-01-23 12:00,23,386.25,386.75,385.25,385.5,3339
20150301|2015-01-23 12:30,23,385.25,386,384.75,386,4391
20150301|2015-01-23 13:00,23,385.75,387,385.75,386.5,13593
20150301|2015-01-25 19:00,26,385.75,388.25,385.25,387.25,2917
20150301|2015-01-25 19:30,26,387.25,387.25,386.75,386.75,543
20150301|2015-01-25 20:00,26,386.75,387,386.25,386.25,224
20150301|2015-01-25 20:30,26,386.5,386.5,386.25,386.5,243
20150301|2015-01-25 21:00,26,386.25,386.25,386.25,386.25,46
20150301|2015-01-25 21:30,26,386.25,386.25,386.25,386.25,69
20150301|2015-01-25 22:00,26,386.25,386.5,386.25,386.5,155
20150301|2015-01-25 22:30,26,386.25,386.5,386.25,386.25,25
20150301|2015-01-25 23:00,26,386.25,386.5,386.25,386.25,14
20150301|2015-01-25 23:30,26,386.25,386.5,386.25,386.25,56
20150301|2015-01-26 00:00,26,386.25,386.25,386.25,386.25,70
20150301|2015-01-26 00:30,26,386.25,386.5,386.25,386.25,67
20150301|2015-01-26 01:00,26,386.5,386.5,385.25,385.25,254
20150301|2015-01-26 01:30,26,385.5,385.5,385.25,385.5,103
20150301|2015-01-26 02:00,26,385.5,385.5,385,385,185
20150301|2015-01-26 02:30,26,385,385.5,385,385.25,191
20150301|2015-01-26 03:00,26,385.25,386,385.25,385.25,196
20150301|2015-01-26 03:30,26,385,385.25,384.5,384.75,277
20150301|2015-01-26 04:00,26,385,385,384.5,384.75,113
20150301|2015-01-26 04:30,26,384.75,385.25,384.75,385,103
20150301|2015-01-26 05:00,26,385,385.25,384.75,384.75,58
20150301|2015-01-26 05:30,26,384.75,384.75,384.5,384.5,335
20150301|2015-01-26 06:00,26,384.5,384.75,384.5,384.5,186
20150301|2015-01-26 06:30,26,384.5,384.5,384.25,384.25,197
20150301|2015-01-26 07:00,26,384.25,384.5,383.75,384.5,699
20150301|2015-01-26 07:30,26,384.25,384.5,383.75,384,445
20150301|2015-01-26 08:30,26,383.75,386,382.25,384.75,14119
20150301|2015-01-26 09:00,26,384.75,385.25,382.75,383.5,5124
20150301|2015-01-26 09:30,26,383.5,385.25,383.25,383.75,4535
20150301|2015-01-26 10:00,26,384,385,383,384.5,4562
20150301|2015-01-26 10:30,26,384.75,385,384,384.25,4059
20150301|2015-01-26 11:00,26,384.5,386.25,384.25,385,6084
20150301|2015-01-26 11:30,26,385,385.5,383.25,383.75,4404
20150301|2015-01-26 12:00,26,384,384.25,383.5,383.75,2880
20150301|2015-01-26 12:30,26,383.75,384.75,383.5,384.75,2706
20150301|2015-01-26 13:00,26,385,385.5,383.5,383.5,8519
20150301|2015-01-26 19:00,27,383.5,384,383,383.5,1263
20150301|2015-01-26 19:30,27,383.5,383.5,383,383,774
20150301|2015-01-26 20:00,27,383,383,382,382.25,552
20150301|2015-01-26 20:30,27,382.25,382.75,382.25,382.5,59
20150301|2015-01-26 21:00,27,382.5,382.5,382,382.25,75
20150301|2015-01-26 21:30,27,382,382.75,382,382.5,176
20150301|2015-01-26 22:00,27,382.5,382.5,382.25,382.5,36
20150301|2015-01-26 22:30,27,382.5,382.75,382.5,382.5,12
20150301|2015-01-26 23:00,27,382.5,382.75,382.5,382.75,16
20150301|2015-01-26 23:30,27,382.75,383.25,382.75,383,233
20150301|2015-01-27 00:00,27,383,383.25,383,383,213
20150301|2015-01-27 00:30,27,383,383.25,383,383.25,126
20150301|2015-01-27 01:00,27,383.25,383.25,383,383.25,134
20150301|2015-01-27 01:30,27,383.25,383.5,383.25,383.25,192
20150301|2015-01-27 02:00,27,383,383,382.75,382.75,268
20150301|2015-01-27 02:30,27,382.75,383.25,382.75,383.25,189
20150301|2015-01-27 03:00,27,383.25,383.5,382.75,383,377
20150301|2015-01-27 03:30,27,382.75,383.25,382.75,382.75,338
20150301|2015-01-27 04:00,27,383,384,382.5,383,605
20150301|2015-01-27 04:30,27,383.25,384.5,383.25,384.25,386
20150301|2015-01-27 05:00,27,384,384,383.5,383.75,355
20150301|2015-01-27 05:30,27,383.75,385,383.75,385,384
20150301|2015-01-27 06:00,27,385,386,385,386,635
20150301|2015-01-27 06:30,27,386,386,384.75,385.5,521
20150301|2015-01-27 07:00,27,385.75,385.75,384.75,384.75,489
20150301|2015-01-27 07:30,27,384.75,385,384.5,384.75,289
20150301|2015-01-27 08:30,27,385,385.5,380.25,380.5,13964
20150301|2015-01-27 09:00,27,380.5,381.75,380,381,12436
20150301|2015-01-27 09:30,27,381,381.75,380.75,381,4966
20150301|2015-01-27 10:00,27,381,381.5,380.25,380.5,4643
20150301|2015-01-27 10:30,27,380.75,382,380.5,381.75,3289
20150301|2015-01-27 11:00,27,382,382,380.75,381,3198
20150301|2015-01-27 11:30,27,380.75,382,380.75,381.75,3345
20150301|2015-01-27 12:00,27,382,382,381,381,2422
20150301|2015-01-27 12:30,27,381,383.25,381,382.5,4356
20150301|2015-01-27 13:00,27,382.5,382.75,381,381,9819
20150301|2015-01-27 19:00,28,380.75,381,380.25,380.5,1202
20150301|2015-01-27 19:30,28,380.5,380.75,380.25,380.5,74
20150301|2015-01-27 20:00,28,380.5,380.75,380.5,380.75,77
20150301|2015-01-27 20:30,28,380.75,380.75,380.5,380.5,91
20150301|2015-01-27 21:00,28,380.5,380.75,380.25,380.25,53
20150301|2015-01-27 21:30,28,380.25,380.5,380.25,380.25,15
20150301|2015-01-27 22:00,28,380.5,380.5,380.25,380.5,51
20150301|2015-01-27 22:30,28,380.5,380.75,380.5,380.75,37
20150301|2015-01-27 23:00,28,380.75,380.75,380.5,380.75,39
20150301|2015-01-27 23:30,28,380.75,380.75,380.5,380.75,50
20150301|2015-01-28 00:00,28,380.5,380.5,380.5,380.5,124
20150301|2015-01-28 00:30,28,380.5,380.75,380.5,380.75,49
20150301|2015-01-28 01:00,28,380.5,380.75,380.5,380.75,221
20150301|2015-01-28 01:30,28,380.5,380.5,380.25,380.25,151
20150301|2015-01-28 02:00,28,380.25,380.5,380.25,380.25,134
20150301|2015-01-28 02:30,28,380.5,380.5,380.25,380.5,246
20150301|2015-01-28 03:00,28,380.5,381,380.25,380.75,557
20150301|2015-01-28 03:30,28,380.75,381,380.5,380.5,232
20150301|2015-01-28 04:00,28,380.5,380.5,379,379,2468
20150301|2015-01-28 04:30,28,379,380.75,379,380.5,1352
20150301|2015-01-28 05:00,28,380.25,380.25,379.75,380.25,374
20150301|2015-01-28 05:30,28,380.25,380.25,379.5,379.5,236
20150301|2015-01-28 06:00,28,379.5,380,379.25,379.75,411
20150301|2015-01-28 06:30,28,379.75,379.75,379.25,379.5,492
20150301|2015-01-28 07:00,28,379.25,380,379,379.75,628
20150301|2015-01-28 07:30,28,379.75,379.75,379.25,379.25,402
20150301|2015-01-28 08:30,28,380,380,377.25,377.75,17332
20150301|2015-01-28 09:00,28,377.5,378,376.5,377.25,10105
20150301|2015-01-28 09:30,28,377,378.75,377,378.5,8879
20150301|2015-01-28 10:00,28,378.5,381.5,378.5,379.5,11455
20150301|2015-01-28 10:30,28,379.5,380,378.25,378.25,3337
20150301|2015-01-28 11:00,28,378.25,379,377.75,378,3704
20150301|2015-01-28 11:30,28,378,378,376.5,376.75,6717
20150301|2015-01-28 12:00,28,376.75,377.5,376.5,377,6125
20150301|2015-01-28 12:30,28,377,377.25,375,375.25,9981
20150301|2015-01-28 13:00,28,375.25,375.25,373,374.25,20950
20150301|2015-01-28 19:00,29,373.5,373.5,372.25,372.5,3266
20150301|2015-01-28 19:30,29,372.5,372.5,371.5,371.5,1123
20150301|2015-01-28 20:00,29,371.5,372,371.5,371.75,288
20150301|2015-01-28 20:30,29,371.5,372.25,371.5,372,242
20150301|2015-01-28 21:00,29,372,372.25,371.5,372,294
20150301|2015-01-28 21:30,29,371.75,372,371.5,371.75,91
20150301|2015-01-28 22:00,29,371.5,372.25,371.5,372,182
20150301|2015-01-28 22:30,29,372,372.25,371.75,372,172
20150301|2015-01-28 23:00,29,372,372.25,372,372,41
20150301|2015-01-28 23:30,29,372.25,372.5,372,372.25,36
20150301|2015-01-29 00:00,29,372.25,372.5,372.25,372.25,64
20150301|2015-01-29 00:30,29,372.25,372.5,372,372.5,266
20150301|2015-01-29 01:00,29,372.25,373,372,372,439
20150301|2015-01-29 01:30,29,371.75,372,371.25,371.25,520
20150301|2015-01-29 02:00,29,371.25,371.5,371,371.25,1653
20150301|2015-01-29 02:30,29,371.25,371.5,371,371.25,280
20150301|2015-01-29 03:00,29,371,371.25,370.5,370.5,878
20150301|2015-01-29 03:30,29,370.75,371,370.25,370.75,1291
20150301|2015-01-29 04:00,29,370.75,371.25,370.75,371,466
20150301|2015-01-29 04:30,29,371,371.25,370.5,371,516
20150301|2015-01-29 05:00,29,370.75,370.75,370,370.25,2007
20150301|2015-01-29 05:30,29,370,370.25,369.5,369.5,463
20150301|2015-01-29 06:00,29,369.5,370,369.5,369.75,1152
20150301|2015-01-29 06:30,29,369.75,370.25,369.75,370,832
20150301|2015-01-29 07:00,29,370.25,370.25,369.75,370,1861
20150301|2015-01-29 07:30,29,370.25,371.75,370.25,371,2417
20150301|2015-01-29 08:30,29,371,372.25,369.5,370.5,22420
20150301|2015-01-29 09:00,29,370.25,371.75,368.75,369,13560
20150301|2015-01-29 09:30,29,369,369.5,368.25,368.75,9972
20150301|2015-01-29 10:00,29,368.75,369.5,368.5,369,5647
20150301|2015-01-29 10:30,29,369,370.25,368.75,369.5,7794
20150301|2015-01-29 11:00,29,369.5,369.75,368,368.75,6549
20150301|2015-01-29 11:30,29,368.75,370.5,368.25,370,8772
20150301|2015-01-29 12:00,29,370.25,370.5,368.75,370.25,4882
20150301|2015-01-29 12:30,29,370,371.75,369.75,370.25,5905
20150301|2015-01-29 13:00,29,370,373.25,369.25,373,14269
20150301|2015-01-29 19:00,30,372.75,373,370.5,370.75,3518
20150301|2015-01-29 19:30,30,370.5,370.75,369.75,369.75,814
20150301|2015-01-29 20:00,30,369.75,370.25,369.5,369.5,625
20150301|2015-01-29 20:30,30,369.5,369.75,369.5,369.5,76
20150301|2015-01-29 21:00,30,369.75,370.5,369.5,369.75,366
20150301|2015-01-29 21:30,30,369.75,370,369.75,369.75,76
20150301|2015-01-29 22:00,30,370,370,369.75,369.75,74
20150301|2015-01-29 22:30,30,370,370,369.75,370,9
20150301|2015-01-29 23:00,30,370,370,369.75,369.75,69
20150301|2015-01-29 23:30,30,370,370.25,369.75,370.25,67
20150301|2015-01-30 00:00,30,370.25,370.25,370,370,28
20150301|2015-01-30 00:30,30,370,370.25,370,370.25,28
20150301|2015-01-30 01:00,30,370.25,370.25,370,370.25,63
20150301|2015-01-30 01:30,30,370.25,372,370,371.5,772
20150301|2015-01-30 02:00,30,371.5,372.25,371.5,371.75,330
20150301|2015-01-30 02:30,30,371.75,372,371,371,133
20150301|2015-01-30 03:00,30,371,372.25,371,371.75,460
20150301|2015-01-30 03:30,30,371.75,372.25,371.25,371.75,538
20150301|2015-01-30 04:00,30,371.75,372.25,371.5,372,304
20150301|2015-01-30 04:30,30,372,372.25,372,372,127
20150301|2015-01-30 05:00,30,372,372.25,371.75,371.75,141
20150301|2015-01-30 05:30,30,371.75,372.25,371.25,371.5,657
20150301|2015-01-30 06:00,30,371.5,371.75,371.5,371.75,282
20150301|2015-01-30 06:30,30,371.75,372.25,371.5,371.75,569
20150301|2015-01-30 07:00,30,371.75,372,371.25,371.5,836
20150301|2015-01-30 07:30,30,371.25,371.5,370.5,370.75,499
20150301|2015-01-30 08:30,30,371.25,371.25,367.5,368.75,19710
20150301|2015-01-30 09:00,30,368.75,368.75,367,368,11176
20150301|2015-01-30 09:30,30,367.75,368.5,367,367.75,7436
20150301|2015-01-30 10:00,30,367.75,367.75,366.25,366.75,8268
20150301|2015-01-30 10:30,30,366.75,367,365.75,366.5,7866
20150301|2015-01-30 11:00,30,366.5,368.5,366.5,367.5,6542
20150301|2015-01-30 11:30,30,367.75,367.75,366.25,367.5,5415
20150301|2015-01-30 12:00,30,367.25,368.75,366.25,368.25,5566
20150301|2015-01-30 12:30,30,368.5,370.75,368,369.5,12538
20150301|2015-01-30 13:00,30,369.25,371.25,367,370.75,23311
20150301|2015-02-01 19:00,2,369.75,370,368,368.5,2431
20150301|2015-02-01 19:30,2,368.5,368.5,367.5,367.75,444
20150301|2015-02-01 20:00,2,367.75,368,367.5,368,184
20150301|2015-02-01 20:30,2,367.75,368.5,367.5,368,184
20150301|2015-02-01 21:00,2,368,368.25,367.75,368,91
20150301|2015-02-01 21:30,2,368,368.5,367.75,368.25,38
20150301|2015-02-01 22:00,2,368.25,368.25,368,368.25,33
20150301|2015-02-01 22:30,2,368.25,368.5,368,368,80
20150301|2015-02-01 23:00,2,368,368.5,368,368,79
20150301|2015-02-01 23:30,2,368.25,368.25,368,368.25,18
20150301|2015-02-02 00:00,2,368,368.5,368,368.25,71
20150301|2015-02-02 00:30,2,368.25,368.5,368,368.5,15
20150301|2015-02-02 01:00,2,368.5,368.5,368.25,368.5,105
20150301|2015-02-02 01:30,2,368.5,369.25,368.5,369.25,180
20150301|2015-02-02 02:00,2,369.25,369.75,368.75,368.75,304
20150301|2015-02-02 02:30,2,368.75,369,367.5,367.75,401
20150301|2015-02-02 03:00,2,367.5,369,367.5,369,519
20150301|2015-02-02 03:30,2,368.75,369.25,368.25,368.25,311
20150301|2015-02-02 04:00,2,368.5,368.5,367.5,367.5,322
20150301|2015-02-02 04:30,2,367.5,368.25,367.5,368.25,188
20150301|2015-02-02 05:00,2,368.25,369.5,368,369.5,723
20150301|2015-02-02 05:30,2,369.5,372.75,369.25,372.25,1976
20150301|2015-02-02 06:00,2,372.25,373,372.25,372.75,1231
20150301|2015-02-02 06:30,2,372.75,373,372.75,372.75,745
20150301|2015-02-02 07:00,2,373,373,372.25,372.75,786
20150301|2015-02-02 07:30,2,372.5,372.75,371.75,372,870
20150301|2015-02-02 08:30,2,371.25,371.5,368.5,370.75,15318
20150301|2015-02-02 09:00,2,370.75,378.5,369.5,374.25,20612
20150301|2015-02-02 09:30,2,374.5,378.5,373.25,374,18031
20150301|2015-02-02 10:00,2,374,375,371.75,373.25,10268
20150301|2015-02-02 10:30,2,373,373.25,371.5,372.5,5295
20150301|2015-02-02 11:00,2,372.75,372.75,369.75,370.75,6840
20150301|2015-02-02 11:30,2,370.5,371.25,369.75,371,3659
20150301|2015-02-02 12:00,2,370.75,372,370.5,371,3728
20150301|2015-02-02 12:30,2,371.25,371.75,370,370.5,2451
20150301|2015-02-02 13:00,2,370.25,372,369.25,370,13044
20150301|2015-02-02 19:00,3,370,372,370,371.25,1789
20150301|2015-02-02 19:30,3,371.25,371.75,371,371.25,449
20150301|2015-02-02 20:00,3,371.25,371.25,370.75,371,206
20150301|2015-02-02 20:30,3,371.25,371.5,371,371,131
20150301|2015-02-02 21:00,3,371.25,371.25,370.75,371,45
20150301|2015-02-02 21:30,3,371,371,370.75,371,17
20150301|2015-02-02 22:00,3,371,371.5,371,371.25,34
20150301|2015-02-02 22:30,3,371.25,371.5,371.25,371.5,7
20150301|2015-02-02 23:00,3,371.5,371.5,371.5,371.5,15
20150301|2015-02-02 23:30,3,371.25,371.5,371.25,371.25,37
20150301|2015-02-03 00:00,3,371.5,371.75,371.25,371.75,113
20150301|2015-02-03 00:30,3,371.75,372,371.75,371.75,75
20150301|2015-02-03 01:00,3,371.75,371.75,371.5,371.75,20
20150301|2015-02-03 01:30,3,371.5,372.25,371.5,372,252
20150301|2015-02-03 02:00,3,372.25,372.25,371.75,372,293
20150301|2015-02-03 02:30,3,371.75,372.75,371.75,372.25,608
20150301|2015-02-03 03:00,3,372.25,372.75,372.25,372.75,466
20150301|2015-02-03 03:30,3,372.75,374,372.5,373.5,988
20150301|2015-02-03 04:00,3,373.25,374,373.25,373.25,421
20150301|2015-02-03 04:30,3,373,373.5,372.5,373.5,235
20150301|2015-02-03 05:00,3,373.75,374.5,373.75,374,899
20150301|2015-02-03 05:30,3,374,374.25,373.75,374,306
20150301|2015-02-03 06:00,3,374,374.25,373.5,373.5,287
20150301|2015-02-03 06:30,3,373.5,374.25,373.25,374.25,548
20150301|2015-02-03 07:00,3,374,374.5,373,374,1674
20150301|2015-02-03 07:30,3,374,375,374,374.5,1515
20150301|2015-02-03 08:30,3,374.25,375.75,372.75,374.5,18720
20150301|2015-02-03 09:00,3,374.5,377.75,374.5,376.75,12408
20150301|2015-02-03 09:30,3,376.75,379.75,376,377.5,21253
20150301|2015-02-03 10:00,3,377.75,378.75,376.5,378.5,7014
20150301|2015-02-03 10:30,3,378.75,382,378.25,380.75,14769
20150301|2015-02-03 11:00,3,380.75,384.5,380.5,383.25,19914
20150301|2015-02-03 11:30,3,383.25,387.5,382.75,385.75,22493
20150301|2015-02-03 12:00,3,386,388,385.25,387.25,11842
20150301|2015-02-03 12:30,3,387.25,388.5,385.25,386,15579
20150301|2015-02-03 13:00,3,386.25,387,385,385.5,16602
20150301|2015-02-03 19:00,4,385,387.75,384.75,387.5,3429
20150301|2015-02-03 19:30,4,387.25,387.5,386.75,387,268
20150301|2015-02-03 20:00,4,387,387.75,387,387.5,287
20150301|2015-02-03 20:30,4,387.25,388.25,387.25,388.25,718
20150301|2015-02-03 21:00,4,388,388,387,387,663
20150301|2015-02-03 21:30,4,387,387,385.75,386.25,372
20150301|2015-02-03 22:00,4,386,386.25,385.75,386,46
20150301|2015-02-03 22:30,4,386,386.25,386,386.25,31
20150301|2015-02-03 23:00,4,386,386.5,386,386.25,88
20150301|2015-02-03 23:30,4,386.5,387,385.75,386,362
20150301|2015-02-04 00:00,4,385.75,386,384.75,385,469
20150301|2015-02-04 00:30,4,385,385,384,384,278
20150301|2015-02-04 01:00,4,384.25,385.5,384,385,147
20150301|2015-02-04 01:30,4,385,385,384,384,316
20150301|2015-02-04 02:00,4,384.25,387.25,383.75,387,1709
20150301|2015-02-04 02:30,4,387.25,387.75,386.75,387.75,429
20150301|2015-02-04 03:00,4,387.5,388.25,387.25,387.5,689
20150301|2015-02-04 03:30,4,387.5,387.75,384.75,385.75,969
20150301|2015-02-04 04:00,4,385.75,386,383.75,384.75,1417
20150301|2015-02-04 04:30,4,384.75,384.75,384,384.5,757
20150301|2015-02-04 05:00,4,384.5,385.5,384.5,385.25,202
20150301|2015-02-04 05:30,4,385.25,385.5,383,383.75,951
20150301|2015-02-04 06:00,4,383.75,383.75,383,383.25,530
20150301|2015-02-04 06:30,4,383.25,384.25,383,383.75,897
20150301|2015-02-04 07:00,4,384,384,383.25,383.5,1201
20150301|2015-02-04 07:30,4,383.5,383.75,383.25,383.5,903
20150301|2015-02-04 08:30,4,383,383,380.25,381.75,21476
20150301|2015-02-04 09:00,4,381.75,385.5,381.25,384.75,10769
20150301|2015-02-04 09:30,4,384.5,384.75,382.5,383.5,9791
20150301|2015-02-04 10:00,4,383.5,383.5,381.75,382.5,6132
20150301|2015-02-04 10:30,4,382.75,384.5,382,383.5,5585
20150301|2015-02-04 11:00,4,383.75,384,382.75,383.25,4325
20150301|2015-02-04 11:30,4,383.25,383.25,379.75,379.75,10117
20150301|2015-02-04 12:00,4,379.75,381.75,379.5,381.25,6819
20150301|2015-02-04 12:30,4,381.25,382.5,380.5,380.75,6884
20150301|2015-02-04 13:00,4,380.75,384,380.5,383.5,13632
20150301|2015-02-04 19:00,5,382.5,382.75,381.5,382.75,1113
20150301|2015-02-04 19:30,5,382.5,382.75,382.25,382.75,101
20150301|2015-02-04 20:00,5,382.5,382.75,382,382.25,196
20150301|2015-02-04 20:30,5,382.25,382.75,382.25,382.75,41
20150301|2015-02-04 21:00,5,383,385,383,385,960
20150301|2015-02-04 21:30,5,385,385,384,384.25,313
20150301|2015-02-04 22:00,5,384.25,384.5,384.25,384.25,32
20150301|2015-02-04 22:30,5,384.25,385.25,384.25,385,193
20150301|2015-02-04 23:00,5,384.75,384.75,384.75,384.75,2
20150301|2015-02-04 23:30,5,384.75,384.75,383.75,383.75,89
20150301|2015-02-05 00:00,5,384,384,383.75,383.75,61
20150301|2015-02-05 00:30,5,384,384,383.5,383.75,59
20150301|2015-02-05 01:00,5,383.75,383.75,383.5,383.75,16
20150301|2015-02-05 01:30,5,383.75,384,383.5,383.75,83
20150301|2015-02-05 02:00,5,383.75,384.75,383.5,384.75,500
20150301|2015-02-05 02:30,5,384.75,385,384.75,385,260
20150301|2015-02-05 03:00,5,385,385.25,384.5,385,610
20150301|2015-02-05 03:30,5,385,385.25,384.25,384.75,230
20150301|2015-02-05 04:00,5,385,386,384.5,385.5,1280
20150301|2015-02-05 04:30,5,385.75,387,385.75,386.75,1040
20150301|2015-02-05 05:00,5,386.75,387,386,386.75,516
20150301|2015-02-05 05:30,5,386.75,387,386.25,386.25,255
20150301|2015-02-05 06:00,5,386.5,387,386.25,386.25,323
20150301|2015-02-05 06:30,5,386.25,386.5,386,386.5,780
20150301|2015-02-05 07:00,5,386.5,387.25,385.5,386,2251
20150301|2015-02-05 07:30,5,386.25,386.25,384.75,385.25,1350
20150301|2015-02-05 08:30,5,384.75,387,382.5,384.75,14819
20150301|2015-02-05 09:00,5,384.75,387.5,384.5,386,7463
20150301|2015-02-05 09:30,5,386,387.25,384,384.75,6334
20150301|2015-02-05 10:00,5,384.75,385,382.5,383.25,6009
20150301|2015-02-05 10:30,5,383.25,385.75,383.25,384,4278
20150301|2015-02-05 11:00,5,384,384.25,382.75,383,3342
20150301|2015-02-05 11:30,5,383,384,382.75,383.5,3067
20150301|2015-02-05 12:00,5,383.75,384.75,383.75,384.5,3334
20150301|2015-02-05 12:30,5,384.75,385.25,383.25,383.5,3679
20150301|2015-02-05 13:00,5,383.75,385.75,383.25,384.75,8615
20150301|2015-02-05 19:00,6,385,386.75,384.75,386.5,1372
20150301|2015-02-05 19:30,6,386.5,387.25,386.25,387,508
20150301|2015-02-05 20:00,6,387,387.5,386.75,387.25,307
20150301|2015-02-05 20:30,6,387.25,388.25,387,388,1040
20150301|2015-02-05 21:00,6,388,388,385.75,386,488
20150301|2015-02-05 21:30,6,386,386.25,384,385,519
20150301|2015-02-05 22:00,6,385,386.5,384.5,385.75,461
20150301|2015-02-05 22:30,6,386,386.25,386,386.25,24
20150301|2015-02-05 23:00,6,386.25,386.25,386.25,386.25,36
20150301|2015-02-05 23:30,6,386.5,386.5,385.25,385.25,132
20150301|2015-02-06 00:00,6,385.5,386,385.5,386,45
20150301|2015-02-06 00:30,6,386,386,386,386,4
20150301|2015-02-06 01:00,6,386,386.75,385.75,386.75,227
20150301|2015-02-06 01:30,6,386.75,387.25,386.5,387,169
20150301|2015-02-06 02:00,6,387,387.5,387,387.5,134
20150301|2015-02-06 02:30,6,387.75,388,387.5,387.75,237
20150301|2015-02-06 03:00,6,387.75,388,387,387.25,408
20150301|2015-02-06 03:30,6,387.25,387.75,386.75,387.75,229
20150301|2015-02-06 04:00,6,387.75,388.5,387.25,388.5,1257
20150301|2015-02-06 04:30,6,388.25,389.5,388,389,2014
20150301|2015-02-06 05:00,6,389,389,387.5,388,751
20150301|2015-02-06 05:30,6,388,388,387.5,387.5,260
20150301|2015-02-06 06:00,6,387.75,387.75,387,387.25,201
20150301|2015-02-06 06:30,6,387,388,386.25,387.75,1106
20150301|2015-02-06 07:00,6,387.5,388,387.25,387.75,724
20150301|2015-02-06 07:30,6,387.75,387.75,386,386.75,2076
20150301|2015-02-06 08:30,6,386.25,387,381.25,382.5,22524
20150301|2015-02-06 09:00,6,382.25,382.5,380,381,13399
20150301|2015-02-06 09:30,6,380.75,382.5,380,382,8180
20150301|2015-02-06 10:00,6,381.75,382.25,380.5,381.75,7766
20150301|2015-02-06 10:30,6,381.75,381.75,380.25,380.75,4102
20150301|2015-02-06 11:00,6,380.75,382,380.25,380.5,4866
20150301|2015-02-06 11:30,6,380.75,383,380.5,382.75,9357
20150301|2015-02-06 12:00,6,383,384.5,382.25,383.5,8295
20150301|2015-02-06 12:30,6,383.25,383.75,382,383,4564
20150301|2015-02-06 13:00,6,383.25,386.5,383,385.75,14417
20150301|2015-02-08 19:00,9,385.25,388.5,385,387.5,2870
20150301|2015-02-08 19:30,9,387.5,388.5,387.5,388.25,758
20150301|2015-02-08 20:00,9,388.5,388.75,388,388,302
20150301|2015-02-08 20:30,9,388,388.25,387.75,388,192
20150301|2015-02-08 21:00,9,388,388.25,387.75,387.75,175
20150301|2015-02-08 21:30,9,388,388.25,387.75,387.75,60
20150301|2015-02-08 22:00,9,388,388.25,387.75,388.25,75
20150301|2015-02-08 22:30,9,388,388.25,388,388.25,25
20150301|2015-02-08 23:00,9,388,388.25,387.75,388,17
20150301|2015-02-08 23:30,9,388,388,387.75,387.75,23
20150301|2015-02-09 00:00,9,388,388.25,388,388.25,51
20150301|2015-02-09 00:30,9,388.25,388.25,388,388,148
20150301|2015-02-09 01:00,9,388,388.25,387.75,388,92
20150301|2015-02-09 01:30,9,387.75,387.75,387.25,387.5,250
20150301|2015-02-09 02:00,9,387.5,387.5,387,387,289
20150301|2015-02-09 02:30,9,387,387.25,387,387,115
20150301|2015-02-09 03:00,9,387,387.25,386.75,387,151
20150301|2015-02-09 03:30,9,387,387,385.5,385.75,308
20150301|2015-02-09 04:00,9,385.5,386,385.5,385.5,156
20150301|2015-02-09 04:30,9,385.5,385.75,385.5,385.75,197
20150301|2015-02-09 05:00,9,385.5,385.75,385.5,385.75,123
20150301|2015-02-09 05:30,9,385.75,386,385.25,385.5,536
20150301|2015-02-09 06:00,9,385.25,385.5,385.25,385.25,98
20150301|2015-02-09 06:30,9,385.25,385.25,384.25,384.25,478
20150301|2015-02-09 07:00,9,384.25,384.5,384,384,430
20150301|2015-02-09 07:30,9,384.25,384.75,384,384.25,460
20150301|2015-02-09 08:30,9,384.25,388.25,383.5,388.25,15141
20150301|2015-02-09 09:00,9,388.25,389.5,387,389,12360
20150301|2015-02-09 09:30,9,389.25,391.5,389,389.75,20640
20150301|2015-02-09 10:00,9,389.75,391,388.75,389.75,7617
20150301|2015-02-09 10:30,9,389.75,391,389.5,390.25,4548
20150301|2015-02-09 11:00,9,390.25,390.75,389.75,390,2855
20150301|2015-02-09 11:30,9,390,390.5,389.5,390,2945
20150301|2015-02-09 12:00,9,389.75,391.5,389.5,391,6664
20150301|2015-02-09 12:30,9,391,391.5,390.25,390.5,4014
20150301|2015-02-09 13:00,9,390.5,391.75,390.25,391.5,13392
20150301|2015-02-09 19:00,10,390.75,391.5,390.5,391.25,2826
20150301|2015-02-09 19:30,10,391.25,391.5,391,391,256
20150301|2015-02-09 20:00,10,391,391.5,390.75,390.75,293
20150301|2015-02-09 20:30,10,391,391.5,390.75,391,182
20150301|2015-02-09 21:00,10,391.25,391.25,390.75,391,85
20150301|2015-02-09 21:30,10,391.25,391.25,390.5,390.75,282
20150301|2015-02-09 22:00,10,390.75,391,390.5,390.75,69
20150301|2015-02-09 22:30,10,391,391,390.25,390.5,243
20150301|2015-02-09 23:00,10,390.5,390.5,390,390,107
20150301|2015-02-09 23:30,10,390.25,390.25,390,390.25,40
20150301|2015-02-10 00:00,10,390.25,390.75,390.25,390.75,97
20150301|2015-02-10 00:30,10,390.5,390.5,390.5,390.5,2
20150301|2015-02-10 01:00,10,390.5,390.75,390.5,390.75,38
20150301|2015-02-10 01:30,10,390.75,390.75,390,390,139
20150301|2015-02-10 02:00,10,390.25,390.5,390.25,390.5,60
20150301|2015-02-10 02:30,10,390.25,390.5,390.25,390.5,133
20150301|2015-02-10 03:00,10,390.75,390.75,390,390.25,226
20150301|2015-02-10 03:30,10,390.25,390.5,389.75,390.25,307
20150301|2015-02-10 04:00,10,390,390.25,389.75,390,125
20150301|2015-02-10 04:30,10,390,390.25,389.75,389.75,227
20150301|2015-02-10 05:00,10,389.75,390.25,389.75,390,171
20150301|2015-02-10 05:30,10,390,390.25,388.75,388.75,686
20150301|2015-02-10 06:00,10,389,389.5,388.75,389,321
20150301|2015-02-10 06:30,10,389.25,390,388.75,389.75,655
20150301|2015-02-10 07:00,10,389.75,390,389.5,390,396
20150301|2015-02-10 07:30,10,389.75,390,389.5,389.75,312
20150301|2015-02-10 08:30,10,389.25,390,387.5,388.75,13818
20150301|2015-02-10 09:00,10,388.75,389.5,386.75,387.75,10753
20150301|2015-02-10 09:30,10,387.75,388.5,386.25,387.25,6541
20150301|2015-02-10 10:00,10,387.25,388.5,386.75,387.75,5748
20150301|2015-02-10 10:30,10,387.75,388.75,387.25,388.5,4632
20150301|2015-02-10 11:00,10,388.5,391,384.5,390.25,21451
20150301|2015-02-10 11:30,10,390.5,391,388.25,389.25,6319
20150301|2015-02-10 12:00,10,389.25,389.25,386,386.25,5767
20150301|2015-02-10 12:30,10,386,388,385.75,387.5,8354
20150301|2015-02-10 13:00,10,387.5,388.75,387,388.25,9287
20150301|2015-02-10 19:00,11,388,389,387.5,387.75,1301
20150301|2015-02-10 19:30,11,387.75,388,387.5,387.75,194
20150301|2015-02-10 20:00,11,387.75,388,387.5,387.75,123
20150301|2015-02-10 20:30,11,387.75,388.25,387.75,388.25,67
20150301|2015-02-10 21:00,11,388.25,388.25,388,388.25,20
20150301|2015-02-10 21:30,11,388.25,388.25,388,388.25,37
20150301|2015-02-10 22:00,11,388.25,388.5,388.25,388.25,96
20150301|2015-02-10 22:30,11,388.25,388.25,388,388,121
20150301|2015-02-10 23:00,11,388,388,387.75,388,28
20150301|2015-02-10 23:30,11,388,388,387.75,388,6
20150301|2015-02-11 00:00,11,388,388,387.75,388,88
20150301|2015-02-11 00:30,11,388,388,388,388,33
20150301|2015-02-11 01:00,11,388,388,387.5,387.5,145
20150301|2015-02-11 01:30,11,387.5,387.75,387,387.25,280
20150301|2015-02-11 02:00,11,387.25,387.5,387,387,257
20150301|2015-02-11 02:30,11,387,387.25,386.75,386.75,98
20150301|2015-02-11 03:00,11,386.75,386.75,386.5,386.5,313
20150301|2015-02-11 03:30,11,386.5,387,386.25,387,154
20150301|2015-02-11 04:00,11,387.25,387.5,386.5,386.75,199
20150301|2015-02-11 04:30,11,386.75,386.75,386.25,386.5,159
20150301|2015-02-11 05:00,11,386.5,386.75,386,386,333
20150301|2015-02-11 05:30,11,386,386.25,385.5,385.5,395
20150301|2015-02-11 06:00,11,385.5,385.75,385.5,385.75,100
20150301|2015-02-11 06:30,11,385.75,385.75,385.5,385.5,351
20150301|2015-02-11 07:00,11,385.5,386,385.5,385.5,664
20150301|2015-02-11 07:30,11,385.75,386,385.25,386,787
20150301|2015-02-11 08:30,11,385.75,387.75,384,386.5,14783
20150301|2015-02-11 09:00,11,386.25,387.25,385.5,386.25,6310
20150301|2015-02-11 09:30,11,386,387.75,385.5,387.5,5644
20150301|2015-02-11 10:00,11,387.5,387.5,385,385.75,5619
20150301|2015-02-11 10:30,11,385.75,387,385.5,386.5,3778
20150301|2015-02-11 11:00,11,386.5,387,385.75,386.5,2802
20150301|2015-02-11 11:30,11,386.25,389.75,386.25,388.75,8149
20150301|2015-02-11 12:00,11,388.75,389.25,386.25,387,7334
20150301|2015-02-11 12:30,11,386.75,387.75,386,386.75,3109
20150301|2015-02-11 13:00,11,386.5,386.75,385.25,385.75,8714
20150301|2015-02-11 19:00,12,385.25,386,385,385.75,939
20150301|2015-02-11 19:30,12,385.75,386,385.75,385.75,84
20150301|2015-02-11 20:00,12,385.75,385.75,385.5,385.5,31
20150301|2015-02-11 20:30,12,385.5,385.75,385.5,385.5,20
20150301|2015-02-11 21:00,12,385.5,385.5,385.25,385.5,93
20150301|2015-02-11 21:30,12,385.5,385.5,385.5,385.5,6
20150301|2015-02-11 22:00,12,385.5,385.75,385.5,385.5,47
20150301|2015-02-11 22:30,12,385.5,385.75,385.25,385.25,56
20150301|2015-02-11 23:00,12,385.25,385.25,385.25,385.25,65
20150301|2015-02-11 23:30,12,385,385.25,385,385.25,66
20150301|2015-02-12 00:00,12,385.25,385.5,385,385.25,164
20150301|2015-02-12 00:30,12,385.25,385.25,385,385.25,59
20150301|2015-02-12 01:00,12,385.25,385.75,385,385.25,178
20150301|2015-02-12 01:30,12,385.25,385.5,385,385,189
20150301|2015-02-12 02:00,12,385.25,385.5,384.75,385.25,291
20150301|2015-02-12 02:30,12,385.5,386,385.25,385.75,129
20150301|2015-02-12 03:00,12,385.75,386,385.75,385.75,294
20150301|2015-02-12 03:30,12,385.75,386.5,385.5,386.5,441
20150301|2015-02-12 04:00,12,386.5,386.75,386,386.5,231
20150301|2015-02-12 04:30,12,386.5,386.75,386.5,386.5,218
20150301|2015-02-12 05:00,12,386.5,386.75,386.5,386.75,96
20150301|2015-02-12 05:30,12,386.75,386.75,386.5,386.75,304
20150301|2015-02-12 06:00,12,386.75,387.75,386.5,387.75,682
20150301|2015-02-12 06:30,12,387.5,387.75,386.75,386.75,376
20150301|2015-02-12 07:00,12,386.75,387.25,385.5,387,806
20150301|2015-02-12 07:30,12,387,387.5,384.75,385,2170
20150301|2015-02-12 08:30,12,385.25,386.75,384.5,384.5,13228
20150301|2015-02-12 09:00,12,384.75,384.75,382.5,383.75,9382
20150301|2015-02-12 09:30,12,383.5,383.75,381.5,382.5,10883
20150301|2015-02-12 10:00,12,382.5,383.25,381.75,382.75,6515
20150301|2015-02-12 10:30,12,382.5,383.75,381.25,383.25,6813
20150301|2015-02-12 11:00,12,383.25,384.75,382.75,383,6083
20150301|2015-02-12 11:30,12,383.25,383.75,382,383,3275
20150301|2015-02-12 12:00,12,383.25,383.5,382.5,383,1580
20150301|2015-02-12 12:30,12,383,383.25,382.25,382.75,2448
20150301|2015-02-12 13:00,12,382.75,383.75,382.25,383,7261
20150301|2015-02-12 19:00,13,383,383.5,382.25,383.25,1046
20150301|2015-02-12 19:30,13,383.25,383.5,383,383.25,152
20150301|2015-02-12 20:00,13,383.25,384,383.25,383.75,275
20150301|2015-02-12 20:30,13,384,384.5,384,384.25,170
20150301|2015-02-12 21:00,13,384.25,384.5,384,384.25,61
20150301|2015-02-12 21:30,13,384.25,384.5,384.25,384.25,7
20150301|2015-02-12 22:00,13,384.25,384.5,384.25,384.25,11
20150301|2015-02-12 22:30,13,384.25,384.5,384,384.25,107
20150301|2015-02-12 23:00,13,384.5,384.5,384,384.5,8
20150301|2015-02-12 23:30,13,384.25,384.75,384.25,384.5,187
20150301|2015-02-13 00:00,13,384.5,385,384.5,385,207
20150301|2015-02-13 00:30,13,385,385.5,385,385.25,132
20150301|2015-02-13 01:00,13,385.5,385.5,385.25,385.25,244
20150301|2015-02-13 01:30,13,385.25,385.5,385.25,385.25,168
20150301|2015-02-13 02:00,13,385.5,386,385.25,385.75,325
20150301|2015-02-13 02:30,13,385.75,386,385.75,386,187
20150301|2015-02-13 03:00,13,386,386.5,386,386.5,341
20150301|2015-02-13 03:30,13,386.25,386.5,386,386,222
20150301|2015-02-13 04:00,13,386.25,386.5,385.75,385.75,344
20150301|2015-02-13 04:30,13,385.75,386,385,385.25,467
20150301|2015-02-13 05:00,13,385.25,385.25,385.25,385.25,22
20150301|2015-02-13 05:30,13,385,385.25,384.5,384.5,274
20150301|2015-02-13 06:00,13,384.25,384.75,384.25,384.5,127
20150301|2015-02-13 06:30,13,384.25,384.25,383.75,383.75,286
20150301|2015-02-13 07:00,13,383.75,384.5,383.25,384.5,526
20150301|2015-02-13 07:30,13,384.5,385.25,384.25,384.75,1082
20150301|2015-02-13 08:30,13,384.75,386.75,384.25,385.25,10603
20150301|2015-02-13 09:00,13,385.5,385.5,383.5,384.25,7109
20150301|2015-02-13 09:30,13,384.5,384.75,382.5,384.25,8126
20150301|2015-02-13 10:00,13,384.5,385,384,384.5,4430
20150301|2015-02-13 10:30,13,384.75,388.5,384,387,11947
20150301|2015-02-13 11:00,13,387.25,388.25,387,387.75,5884
20150301|2015-02-13 11:30,13,387.75,388,386,386.25,5125
20150301|2015-02-13 12:00,13,386.25,386.5,385.25,385.75,3194
20150301|2015-02-13 12:30,13,386,386.5,385.25,386,3382
20150301|2015-02-13 13:00,13,386,388,385.5,387.75,11048
20150301|2015-02-16 19:00,17,387,389,386.75,387.75,2210
20150301|2015-02-16 19:30,17,387.75,388.25,387.5,387.5,112
20150301|2015-02-16 20:00,17,387.5,388,387.5,387.75,140
20150301|2015-02-16 20:30,17,387.75,388,387.25,387.75,105
20150301|2015-02-16 21:00,17,388,388.25,388,388.25,67
20150301|2015-02-16 21:30,17,388.25,388.25,387.75,387.75,29
20150301|2015-02-16 22:00,17,387.75,388,387.75,388,20
20150301|2015-02-16 22:30,17,388,388,387.75,387.75,35
20150301|2015-02-16 23:00,17,388,388,387.75,387.75,47
20150301|2015-02-16 23:30,17,387.75,388,387.5,387.5,64
20150301|2015-02-17 00:00,17,387.75,387.75,387.25,387.25,46
20150301|2015-02-17 00:30,17,387.25,387.5,387,387.25,92
20150301|2015-02-17 01:00,17,387.25,388.25,387.25,388,258
20150301|2015-02-17 01:30,17,388,388.5,388,388.25,97
20150301|2015-02-17 02:00,17,388.5,389.75,388.25,389.75,642
20150301|2015-02-17 02:30,17,389.75,389.75,389.25,389.5,468
20150301|2015-02-17 03:00,17,389.5,389.75,389.25,389.5,99
20150301|2015-02-17 03:30,17,389.25,389.5,389,389.5,203
20150301|2015-02-17 04:00,17,389.5,390,389.25,390,498
20150301|2015-02-17 04:30,17,389.75,390,389.75,389.75,104
20150301|2015-02-17 05:00,17,389.75,390,389.75,389.75,106
20150301|2015-02-17 05:30,17,390,390.5,389.75,390.5,801
20150301|2015-02-17 06:00,17,390.5,391,390.5,390.5,474
20150301|2015-02-17 06:30,17,390.5,390.75,390.5,390.5,264
20150301|2015-02-17 07:00,17,390.5,391,389.75,390,1271
20150301|2015-02-17 07:30,17,389.75,389.75,389.25,389.5,426
20150301|2015-02-17 08:30,17,389.25,390.75,388.25,389.75,11353
20150301|2015-02-17 09:00,17,390,390.25,387.75,389,5749
20150301|2015-02-17 09:30,17,389,390.25,388,388.25,5256
20150301|2015-02-17 10:00,17,388.5,388.5,385,385.5,8919
20150301|2015-02-17 10:30,17,385.5,386.75,385,385.75,4652
20150301|2015-02-17 11:00,17,385.75,386.75,385,386.5,4088
20150301|2015-02-17 11:30,17,386.75,388.25,386.5,387,5125
20150301|2015-02-17 12:00,17,387.25,389.75,386.75,388.75,6489
20150301|2015-02-17 12:30,17,388.75,389.5,387.75,388.75,4022
20150301|2015-02-17 13:00,17,388.75,390.25,388.25,389.75,9617
20150301|2015-02-17 19:00,18,389,389.5,388.75,389,1124
20150301|2015-02-17 19:30,18,389,389.25,388.75,389,105
20150301|2015-02-17 20:00,18,388.75,389.25,388.75,389.25,164
20150301|2015-02-17 20:30,18,389.5,389.5,389.25,389.5,87
20150301|2015-02-17 21:00,18,389.5,389.75,389.25,389.75,120
20150301|2015-02-17 21:30,18,389.75,390,389.5,389.5,247
20150301|2015-02-17 22:00,18,389.75,390.25,389.5,390.25,270
20150301|2015-02-17 22:30,18,390.25,390.25,390,390,24
20150301|2015-02-17 23:00,18,390.25,390.25,390,390.25,54
20150301|2015-02-17 23:30,18,390.25,390.25,390.25,390.25,21
20150301|2015-02-18 00:00,18,390.25,390.5,390.25,390.25,32
20150301|2015-02-18 00:30,18,390.25,390.5,390.25,390.25,23
20150301|2015-02-18 01:00,18,390.25,390.25,390.25,390.25,110
20150301|2015-02-18 01:30,18,390.5,390.5,390.25,390.25,21
20150301|2015-02-18 02:00,18,390.25,390.25,390,390,51
20150301|2015-02-18 02:30,18,390,390,389.25,389.25,115
20150301|2015-02-18 03:00,18,389.25,390,389.25,389.75,244
20150301|2015-02-18 03:30,18,389.75,390.25,389.75,389.75,311
20150301|2015-02-18 04:00,18,389.5,389.75,389.5,389.5,69
20150301|2015-02-18 04:30,18,389.5,389.75,389.5,389.75,89
20150301|2015-02-18 05:00,18,389.5,389.75,388.25,388.25,547
20150301|2015-02-18 05:30,18,388.25,388.25,387.75,387.75,157
20150301|2015-02-18 06:00,18,387.75,387.75,386.5,386.75,714
20150301|2015-02-18 06:30,18,386.5,387,386.25,387,567
20150301|2015-02-18 07:00,18,387,387.25,386.5,387,920
20150301|2015-02-18 07:30,18,387,387.25,386.75,387.25,778
20150301|2015-02-18 08:30,18,386.75,387.75,385.5,387.75,12362
20150301|2015-02-18 09:00,18,387.5,388.25,386.75,387.5,5690
20150301|2015-02-18 09:30,18,387.25,387.5,384,384.5,13673
20150301|2015-02-18 10:00,18,384.5,384.75,383.75,384.25,9402
20150301|2015-02-18 10:30,18,384.25,384.25,383,384,5522
20150301|2015-02-18 11:00,18,383.75,384.5,383.5,383.75,4416
20150301|2015-02-18 11:30,18,383.75,384.75,383.5,384.25,2387
20150301|2015-02-18 12:00,18,384.5,384.5,383.25,383.5,3016
20150301|2015-02-18 12:30,18,383.5,384,383,383.25,3858
20150301|2015-02-18 13:00,18,383.25,384.25,383.25,383.5,6314
20150301|2015-02-18 19:00,19,383.75,384.5,383.75,384.5,469
20150301|2015-02-18 19:30,19,384.5,384.75,384.25,384.5,63
20150301|2015-02-18 20:00,19,384.5,385,384.5,385,104
20150301|2015-02-18 20:30,19,385,385,384.5,384.5,134
20150301|2015-02-18 21:00,19,384.75,385.25,384.5,384.5,86
20150301|2015-02-18 21:30,19,384.5,384.5,384.5,384.5,6
20150301|2015-02-18 22:00,19,384.5,384.5,384.5,384.5,10
20150301|2015-02-18 22:30,19,384.5,384.5,384.5,384.5,7
20150301|2015-02-18 23:00,19,384.5,384.75,384.5,384.75,17
20150301|2015-02-18 23:30,19,384.5,384.5,384.5,384.5,1
20150301|2015-02-19 00:00,19,384.5,384.75,384.25,384.25,42
20150301|2015-02-19 01:00,19,384.5,384.5,384.25,384.25,37
20150301|2015-02-19 01:30,19,384,384.5,384,384.5,66
20150301|2015-02-19 02:00,19,384.5,384.75,384.5,384.5,69
20150301|2015-02-19 02:30,19,384.5,384.5,383.5,383.5,131
20150301|2015-02-19 03:00,19,383.5,383.5,383,383,313
20150301|2015-02-19 03:30,19,383.25,383.25,383,383,101
20150301|2015-02-19 04:00,19,383,383.25,383,383,74
20150301|2015-02-19 04:30,19,383.25,384,383,383.75,417
20150301|2015-02-19 05:00,19,383.75,384.25,383.5,384.25,369
20150301|2015-02-19 05:30,19,384,384.25,383.75,383.75,62
20150301|2015-02-19 06:00,19,384,384.5,383.75,383.75,142
20150301|2015-02-19 06:30,19,384,384.25,384,384,399
20150301|2015-02-19 07:00,19,384,386,383.25,383.75,4455
20150301|2015-02-19 07:30,19,383.75,384,382.25,382.75,1699
20150301|2015-02-19 08:30,19,382.75,384.75,382.5,384.5,10279
20150301|2015-02-19 09:00,19,384.25,384.75,384,384.25,3598
20150301|2015-02-19 09:30,19,384.25,389.5,384.25,388.75,17738
20150301|2015-02-19 10:00,19,388.75,389.5,387.75,389.25,6739
20150301|2015-02-19 10:30,19,389.25,390.75,389,390,15464
20150301|2015-02-19 11:00,19,390.25,391.25,389.25,390,11900
20150301|2015-02-19 11:30,19,390,390.25,388.25,388.5,5001
20150301|2015-02-19 12:00,19,388.75,389,388,388.75,2978
20150301|2015-02-19 12:30,19,388.75,389.75,388.5,388.75,3487
20150301|2015-02-19 13:00,19,388.75,390.5,388.25,390,9011
20150301|2015-02-19 19:00,20,389,389.5,388.5,389.25,872
20150301|2015-02-19 19:30,20,389.25,389.5,389.25,389.25,182
20150301|2015-02-19 20:00,20,389.25,389.5,389.25,389.25,55
20150301|2015-02-19 20:30,20,389.25,389.5,389,389,95
20150301|2015-02-19 21:00,20,389,389.25,388.75,389,139
20150301|2015-02-19 21:30,20,389,389,389,389,11
20150301|2015-02-19 22:00,20,389,389.25,389,389,13
20150301|2015-02-19 22:30,20,389,389,389,389,13
20150301|2015-02-19 23:00,20,389,389.5,388.75,389.25,43
20150301|2015-02-19 23:30,20,389.25,389.5,389,389,91
20150301|2015-02-20 00:00,20,389.25,389.25,389,389.25,37
20150301|2015-02-20 00:30,20,389.25,389.5,389.25,389.25,44
20150301|2015-02-20 01:00,20,389.25,389.5,389.25,389.25,33
20150301|2015-02-20 01:30,20,389.5,389.5,389,389,94
20150301|2015-02-20 02:00,20,389,389,388.75,388.75,145
20150301|2015-02-20 02:30,20,388.75,389.25,388.5,388.5,449
20150301|2015-02-20 03:00,20,388.75,388.75,388.25,388.75,204
20150301|2015-02-20 03:30,20,389,389.5,388.75,388.75,279
20150301|2015-02-20 04:00,20,389,389.5,388.75,389,292
20150301|2015-02-20 04:30,20,389,389,388.75,388.75,128
20150301|2015-02-20 05:00,20,388.75,389,388,388,251
20150301|2015-02-20 05:30,20,388,388,387,387.25,546
20150301|2015-02-20 06:00,20,387.25,387.75,387.25,387.75,300
20150301|2015-02-20 06:30,20,387.75,388.25,387.25,387.75,875
20150301|2015-02-20 07:00,20,387.75,389,387.75,388.25,1755
20150301|2015-02-20 07:30,20,388.5,389,388.25,389,719
20150301|2015-02-20 08:30,20,388.75,389,385,385.75,11178
20150301|2015-02-20 09:00,20,385.75,386,385,385.25,5997
20150301|2015-02-20 09:30,20,385.25,385.5,384,385,7629
20150301|2015-02-20 10:00,20,385,385.5,384.25,385.5,5109
20150301|2015-02-20 10:30,20,385.5,385.75,385,385.5,3539
20150301|2015-02-20 11:00,20,385.75,385.75,384.75,384.75,2917
20150301|2015-02-20 11:30,20,385,385.25,384.25,384.25,3617
20150301|2015-02-20 12:00,20,384.5,384.75,384,384,3025
20150301|2015-02-20 12:30,20,384,384.5,383.5,383.75,4547
20150301|2015-02-20 13:00,20,383.75,385.5,383.5,385.5,12190
20150301|2015-02-22 19:00,23,385.25,385.5,383.75,384.25,2145
20150301|2015-02-22 19:30,23,384.25,384.5,384,384,383
20150301|2015-02-22 20:00,23,384,384.25,384,384.25,58
20150301|2015-02-22 20:30,23,384.25,384.25,384,384.25,57
20150301|2015-02-22 21:00,23,384.25,384.25,384,384,126
20150301|2015-02-22 21:30,23,384.25,384.25,384.25,384.25,4
20150301|2015-02-22 22:00,23,384,384,383.75,384,60
20150301|2015-02-22 22:30,23,384,384.25,384,384,29
20150301|2015-02-22 23:00,23,384,384,384,384,3
20150301|2015-02-22 23:30,23,384,384,384,384,40
20150301|2015-02-23 00:00,23,384,384,383.75,383.75,102
20150301|2015-02-23 00:30,23,384,384.5,383.75,384.25,76
20150301|2015-02-23 01:00,23,384,384.25,383.75,384,110
20150301|2015-02-23 01:30,23,384,384.75,383.75,384.5,249
20150301|2015-02-23 02:00,23,384.75,385,384.5,384.75,302
20150301|2015-02-23 02:30,23,384.75,384.75,384.5,384.5,330
20150301|2015-02-23 03:00,23,384.75,385,384.5,384.75,242
20150301|2015-02-23 03:30,23,384.75,385,384.5,384.5,331
20150301|2015-02-23 04:00,23,384.5,384.5,384,384.25,259
20150301|2015-02-23 04:30,23,384,384.25,384,384.25,156
20150301|2015-02-23 05:00,23,384.25,384.25,384,384,49
20150301|2015-02-23 05:30,23,384,384.25,384,384.25,57
20150301|2015-02-23 06:00,23,384.25,384.5,384.25,384.5,74
20150301|2015-02-23 06:30,23,384.5,384.75,384,384,228
20150301|2015-02-23 07:00,23,384,384.5,383.75,384.25,453
20150301|2015-02-23 07:30,23,384.25,384.5,384,384.25,83
20150301|2015-02-23 08:30,23,385,386,383.75,385,8586
20150301|2015-02-23 09:00,23,385,385,382,382,7514
20150301|2015-02-23 09:30,23,382,382.25,380.25,380.75,9186
20150301|2015-02-23 10:00,23,380.75,381.25,380,380,4815
20150301|2015-02-23 10:30,23,380,380.25,378,378,10787
20150301|2015-02-23 11:00,23,378.25,379,377.5,379,7703
20150301|2015-02-23 11:30,23,379,380,378.25,379,4045
20150301|2015-02-23 12:00,23,379.25,379.5,378,379,3313
20150301|2015-02-23 12:30,23,379,379.5,378.25,379.5,4018
20150301|2015-02-23 13:00,23,379.25,380.5,378.25,379,7153
20150301|2015-02-23 19:00,24,379,379.5,378.5,379,715
20150301|2015-02-23 19:30,24,379.25,379.75,379.25,379.25,135
20150301|2015-02-23 20:00,24,379.25,379.5,379.25,379.25,133
20150301|2015-02-23 20:30,24,379.5,379.75,379.25,379.5,77
20150301|2015-02-23 21:00,24,379.25,379.75,379.25,379.5,121
20150301|2015-02-23 21:30,24,379.75,379.75,379.5,379.75,16
20150301|2015-02-23 22:00,24,379.75,379.75,379.5,379.75,58
20150301|2015-02-23 22:30,24,379.75,379.75,379.75,379.75,37
20150301|2015-02-23 23:00,24,379.75,379.75,379.75,379.75,23
20150301|2015-02-23 23:30,24,379.75,380,379.5,380,119
20150301|2015-02-24 00:00,24,380,380,379.75,379.75,37
20150301|2015-02-24 00:30,24,380,380,379.75,380,16
20150301|2015-02-24 01:00,24,380,380.25,379.75,380.25,99
20150301|2015-02-24 01:30,24,380.5,381.25,380.5,381.25,261
20150301|2015-02-24 02:00,24,381,382.5,381,382.25,661
20150301|2015-02-24 02:30,24,382,382,380,381,864
20150301|2015-02-24 03:00,24,381,381.25,381,381.25,123
20150301|2015-02-24 03:30,24,381.25,381.75,381.25,381.75,178
20150301|2015-02-24 04:00,24,381.5,381.75,381.25,381.5,90
20150301|2015-02-24 04:30,24,381.5,381.5,381.25,381.5,299
20150301|2015-02-24 05:00,24,381.25,381.5,381.25,381.25,288
20150301|2015-02-24 05:30,24,381.5,381.5,381.25,381.25,207
20150301|2015-02-24 06:00,24,381.25,381.5,379.75,380.75,671
20150301|2015-02-24 06:30,24,381,381,380.25,380.25,96
20150301|2015-02-24 07:00,24,380.25,380.5,380,380.5,242
20150301|2015-02-24 07:30,24,380.5,380.5,380,380.25,264
20150301|2015-02-24 08:30,24,380.5,382.25,380.25,381,5944
20150301|2015-02-24 09:00,24,381,384.75,380.75,384.5,8236
20150301|2015-02-24 09:30,24,384.5,387,384.25,385.5,12902
20150301|2015-02-24 10:00,24,385.25,386,382.5,383,4993
20150301|2015-02-24 10:30,24,383,383.25,382,382.75,2646
20150301|2015-02-24 11:00,24,382.75,384.25,382.5,383.75,3319
20150301|2015-02-24 11:30,24,383.5,385.75,383,383,2438
20150301|2015-02-24 12:00,24,383.25,383.25,380.75,380.75,2438
20150301|2015-02-24 12:30,24,381,381.5,378.25,379.25,5780
20150301|2015-02-24 13:00,24,379.25,379.25,377.5,377.75,8446
20150301|2015-02-24 19:00,25,378,378.25,377.25,377.5,463
20150301|2015-02-24 19:30,25,377.5,377.5,377,377.25,170
20150301|2015-02-24 20:00,25,377.25,377.25,376.75,377,90
20150301|2015-02-24 20:30,25,377,377.25,376.75,376.75,163
20150301|2015-02-24 21:00,25,377,377,376.75,377,38
20150301|2015-02-24 21:30,25,377,377,376.75,377,21
20150301|2015-02-24 22:00,25,377,377.25,376.75,377.25,40
20150301|2015-02-24 22:30,25,377.25,377.75,377,377.75,58
20150301|2015-02-24 23:00,25,377.5,377.5,376.75,377,66
20150301|2015-02-24 23:30,25,377.25,377.25,377,377,30
20150301|2015-02-25 00:00,25,377.25,377.25,376.75,377.25,63
20150301|2015-02-25 00:30,25,377.5,377.5,377.25,377.25,42
20150301|2015-02-25 01:00,25,377.25,377.75,377.25,377.5,44
20150301|2015-02-25 01:30,25,377.5,378,377.5,378,75
20150301|2015-02-25 02:00,25,378,378.5,377.75,378.25,192
20150301|2015-02-25 02:30,25,378.5,379,378.25,378.75,120
20150301|2015-02-25 03:00,25,379,379.25,378.75,379,125
20150301|2015-02-25 03:30,25,379,379,378.25,378.25,138
20150301|2015-02-25 04:00,25,379,379.5,378.5,379.5,108
20150301|2015-02-25 04:30,25,379.25,379.5,378,378,340
20150301|2015-02-25 05:00,25,378,378.25,377.25,377.5,231
20150301|2015-02-25 05:30,25,377.5,377.5,377.25,377.25,65
20150301|2015-02-25 06:00,25,377,377.25,377,377.25,58
20150301|2015-02-25 06:30,25,377.25,377.25,376.25,376.25,348
20150301|2015-02-25 07:00,25,376.5,376.75,376.25,376.5,287
20150301|2015-02-25 07:30,25,376.5,377,376.25,376.25,263
20150301|2015-02-25 08:30,25,376.5,377,375,376.75,5119
20150301|2015-02-25 09:00,25,376.75,377,375.5,376,1211
20150301|2015-02-25 09:30,25,375.75,376.5,375.25,375.75,2915
20150301|2015-02-25 10:00,25,375.75,375.75,374.25,374.25,2584
20150301|2015-02-25 10:30,25,374.25,374.75,373.5,374.25,1846
20150301|2015-02-25 11:00,25,374.5,374.75,373.75,374,1264
20150301|2015-02-25 11:30,25,374,374.5,373,373,1488
20150301|2015-02-25 12:00,25,373.25,373.25,372,372,2370
20150301|2015-02-25 12:30,25,372,373.5,371.5,372.5,3187
20150301|2015-02-25 13:00,25,372.5,376.75,372.5,376.25,3396
20150301|2015-02-25 19:00,26,376,376.25,375,375.5,303
20150301|2015-02-25 19:30,26,375.5,376.5,375.5,376.25,184
20150301|2015-02-25 20:00,26,376.5,376.5,376,376,44
20150301|2015-02-25 20:30,26,376.25,376.25,376,376,8
20150301|2015-02-25 21:00,26,376.25,376.25,376,376,23
20150301|2015-02-25 21:30,26,376,376.25,376,376.25,10
20150301|2015-02-25 22:00,26,376.25,376.25,376.25,376.25,21
20150301|2015-02-25 22:30,26,376.25,376.25,376.25,376.25,3
20150301|2015-02-25 23:00,26,376.25,376.25,376.25,376.25,11
20150301|2015-02-25 23:30,26,376.25,376.5,376,376.25,50
20150301|2015-02-26 00:00,26,376.25,376.5,376.25,376.5,16
20150301|2015-02-26 00:30,26,376.5,376.5,376.25,376.25,9
20150301|2015-02-26 01:00,26,376.5,376.75,376.5,376.75,68
20150301|2015-02-26 01:30,26,376.75,377,376.75,377,204
20150301|2015-02-26 02:00,26,376.75,377.75,376.75,377.75,307
20150301|2015-02-26 02:30,26,378,378,377.5,377.75,20
20150301|2015-02-26 03:00,26,378,378,377.75,378,40
20150301|2015-02-26 03:30,26,377.75,378.5,377.75,378.5,138
20150301|2015-02-26 04:00,26,378.5,378.5,378,378.25,92
20150301|2015-02-26 04:30,26,378,378,377.75,377.75,7
20150301|2015-02-26 05:00,26,377.75,378.5,377.5,378.5,40
20150301|2015-02-26 05:30,26,378.25,378.5,378.25,378.25,20
20150301|2015-02-26 06:00,26,378.25,378.75,378,378.75,130
20150301|2015-02-26 06:30,26,379,380.5,378.75,380.25,400
20150301|2015-02-26 07:00,26,380.5,380.5,379,379,281
20150301|2015-02-26 07:30,26,379,379,377.75,378,537
20150301|2015-02-26 08:30,26,377.75,380,376.5,378.75,2538
20150301|2015-02-26 09:00,26,379,379.5,378,378.5,1529
20150301|2015-02-26 09:30,26,378.5,378.75,377,377,1348
20150301|2015-02-26 10:00,26,376.75,377.5,376,376.5,1555
20150301|2015-02-26 10:30,26,376.5,380,376.5,379.25,1998
20150301|2015-02-26 11:00,26,379.25,382.25,379.25,381,2885
20150301|2015-02-26 11:30,26,381,381,379.25,379.25,1173
20150301|2015-02-26 12:00,26,379.5,380.25,378.75,379.75,1511
20150301|2015-02-26 12:30,26,380,380.75,379.25,379.75,1265
20150301|2015-02-26 13:00,26,379.5,380.75,379.5,379.75,3108
20150301|2015-02-26 19:00,27,379,379.25,378.25,379.25,239
20150301|2015-02-26 19:30,27,379,379,378.5,378.5,56
20150301|2015-02-26 20:00,27,378.5,378.75,378.25,378.25,51
20150301|2015-02-26 20:30,27,378.25,378.75,378.25,378.75,11
20150301|2015-02-26 21:00,27,378.75,379,378.75,379,10
20150301|2015-02-26 21:30,27,379.5,379.75,379.5,379.5,29
20150301|2015-02-26 22:00,27,379.5,379.75,379.5,379.75,3
20150301|2015-02-26 22:30,27,379.5,379.5,378.75,379,16
20150301|2015-02-26 23:00,27,379,379,379,379,1
20150301|2015-02-26 23:30,27,379,379.75,379,379.75,31
20150301|2015-02-27 00:30,27,379.75,379.75,378.5,378.5,18
20150301|2015-02-27 01:00,27,379.5,379.75,379.25,379.5,28
20150301|2015-02-27 01:30,27,380,380,380,380,115
20150301|2015-02-27 02:00,27,380.25,381,380,381,83
20150301|2015-02-27 02:30,27,380,380,380,380,1
20150301|2015-02-27 03:00,27,380.25,380.25,380,380.25,6
20150301|2015-02-27 03:30,27,380.5,381,380.5,381,18
20150301|2015-02-27 04:00,27,380.75,381,380.75,381,4
20150301|2015-02-27 04:30,27,380.5,380.5,380.5,380.5,4
20150301|2015-02-27 05:00,27,380.75,380.75,380.25,380.75,4
20150301|2015-02-27 05:30,27,380.5,380.5,380.5,380.5,17
20150301|2015-02-27 06:00,27,380.75,380.75,380.75,380.75,1
20150301|2015-02-27 06:30,27,380.75,381.5,380.75,381,103
20150301|2015-02-27 07:00,27,381.5,381.75,380.25,380.75,57
20150301|2015-02-27 07:30,27,380.25,380.75,379.75,380.25,223
20150301|2015-02-27 08:30,27,380,381,377,377.75,872
20150301|2015-02-27 09:00,27,377.5,379,377.5,379,749
20150301|2015-02-27 09:30,27,378.75,382.75,378.75,380.75,1763
20150301|2015-02-27 10:00,27,380.75,382.5,380.25,382.25,835
20150301|2015-02-27 10:30,27,382,382.5,381.5,382.25,462
20150301|2015-02-27 11:00,27,382.5,385,382.25,385,749
20150301|2015-02-27 11:30,27,385,386.25,384.5,385.75,571
20150301|2015-02-27 12:00,27,385.75,386,385,385.75,315
20150301|2015-02-27 12:30,27,385.75,387,385.5,386.5,769
20150301|2015-02-27 13:00,27,386.75,387.25,383,383,1734
20150301|2015-03-01 19:00,2,383,384.25,382.75,384,261
20150301|2015-03-01 19:30,2,384.25,384.25,383.5,383.5,6
20150301|2015-03-01 20:00,2,383.25,383.25,383.25,383.25,4
20150301|2015-03-01 21:30,2,383.5,383.5,383.5,383.5,2
20150301|2015-03-01 22:00,2,383.5,383.75,383.25,383.75,40
20150301|2015-03-02 00:00,2,384,384,384,384,4
20150301|2015-03-02 00:30,2,384,384,384,384,1
20150301|2015-03-02 01:00,2,384,384.25,384,384.25,3
20150301|2015-03-02 01:30,2,384,384.75,384,384.75,13
20150301|2015-03-02 04:00,2,384.5,385,384.5,385,7
20150301|2015-03-02 05:30,2,383.75,384,383.75,384,3
20150301|2015-03-02 06:00,2,383.5,383.75,383.5,383.75,4
20150301|2015-03-02 06:30,2,383.5,383.5,383,383,13
20150301|2015-03-02 07:00,2,382.25,382.25,382.25,382.25,15
20150301|2015-03-02 07:30,2,382.5,382.5,382.5,382.5,15
20150301|2015-03-02 08:30,2,382.75,385.5,381.5,383.5,375
20150301|2015-03-02 09:00,2,383,383.5,382,382.75,177
20150301|2015-03-02 09:30,2,382.5,383,382,382,369
20150301|2015-03-02 10:00,2,382,382.5,381.5,381.5,427
20150301|2015-03-02 10:30,2,381.5,381.5,379,379.25,628
20150301|2015-03-02 11:00,2,379.25,379.5,378,378,163
20150301|2015-03-02 11:30,2,378.25,378.75,377.75,378.75,205
20150301|2015-03-02 12:00,2,379,379.5,377.5,377.5,169
20150301|2015-03-02 12:30,2,377.5,379.25,377.5,378.5,180
20150301|2015-03-02 13:00,2,378.5,379,377.75,379,304
20150301|2015-03-02 19:00,3,379,380.75,379,380.75,71
20150301|2015-03-02 20:00,3,380.75,380.75,380.75,380.75,8
20150301|2015-03-02 20:30,3,380.75,380.75,380.75,380.75,31
20150301|2015-03-02 21:00,3,380,380.25,380,380.25,12
20150301|2015-03-03 00:00,3,380.5,380.5,380.5,380.5,1
20150301|2015-03-03 01:00,3,380.75,380.75,380.75,380.75,8
20150301|2015-03-03 02:00,3,381,381,381,381,25
20150301|2015-03-03 05:30,3,381.75,382.5,381.75,382.5,15
20150301|2015-03-03 06:00,3,382,382,382,382,1
20150301|2015-03-03 06:30,3,381.5,381.5,381.5,381.5,5
20150301|2015-03-03 07:00,3,381.75,382,380,380,29
20150301|2015-03-03 07:30,3,380.5,380.5,380.5,380.5,1
20150301|2015-03-03 08:30,3,380.5,382.25,377.75,379,585
20150301|2015-03-03 09:00,3,378.75,379,376.5,376.75,484
20150301|2015-03-03 09:30,3,376.5,377.5,375.75,377.25,260
20150301|2015-03-03 10:00,3,377.25,378.75,377.25,377.25,222
20150301|2015-03-03 10:30,3,377,380.75,377,380.5,190
20150301|2015-03-03 11:00,3,381.5,382,380.25,380.25,35
20150301|2015-03-03 11:30,3,380.25,380.5,379,379,180
20150301|2015-03-03 12:00,3,379.75,381.75,379.75,381.5,55
20150301|2015-03-03 12:30,3,381.75,381.75,381,381,21
20150301|2015-03-03 13:00,3,381.75,382.75,381.5,381.5,307
20150301|2015-03-03 19:00,4,382,382,381.75,381.75,167
20150301|2015-03-03 19:30,4,382,382,382,382,36
20150301|2015-03-03 20:00,4,382,382,382,382,85
20150301|2015-03-03 20:30,4,382,382,381.75,381.75,11
20150301|2015-03-03 21:30,4,382,382,382,382,12
20150301|2015-03-04 00:00,4,382.25,382.25,382.25,382.25,1
20150301|2015-03-04 00:30,4,382.25,382.25,382.25,382.25,8
20150301|2015-03-04 01:00,4,381.75,381.75,381.75,381.75,2
20150301|2015-03-04 01:30,4,381.5,381.5,381.5,381.5,4
20150301|2015-03-04 02:30,4,381.75,381.75,381.75,381.75,4
20150301|2015-03-04 03:00,4,381.5,381.5,381.5,381.5,26
20150301|2015-03-04 03:30,4,381.25,381.25,381.25,381.25,84
20150301|2015-03-04 06:00,4,380.75,381,380.75,381,11
20150301|2015-03-04 06:30,4,381.5,381.5,381.5,381.5,1
20150301|2015-03-04 07:00,4,381,381,380.5,381,48
20150301|2015-03-04 07:30,4,381,381,381,381,6
20150301|2015-03-04 08:30,4,381,381.25,379,379.5,217
20150301|2015-03-04 09:00,4,379.25,380,378.75,379,286
20150301|2015-03-04 09:30,4,379,380.25,378,380.25,194
20150301|2015-03-04 10:00,4,380,380.5,379.25,379.75,76
20150301|2015-03-04 10:30,4,379.5,379.5,378.5,379,75
20150301|2015-03-04 11:00,4,379,381.75,379,381.75,169
20150301|2015-03-04 11:30,4,381.75,381.75,380.25,380.5,53
20150301|2015-03-04 12:00,4,381,381.25,380.75,380.75,30
20150301|2015-03-04 12:30,4,381,381,380.25,380.5,9
20150301|2015-03-04 13:00,4,380.75,381.75,380.5,381.25,209
20150301|2015-03-04 19:00,5,381.25,381.75,380.5,380.5,86
20150301|2015-03-04 19:30,5,380,380.75,380,380.75,3
20150301|2015-03-04 20:00,5,381.25,381.25,381.25,381.25,2
20150301|2015-03-04 20:30,5,381.25,381.25,381.25,381.25,3
20150301|2015-03-04 21:00,5,381.5,381.5,381.5,381.5,1
20150301|2015-03-04 22:00,5,381.5,381.5,381.5,381.5,1
20150301|2015-03-04 23:30,5,381.5,381.5,381.5,381.5,2
20150301|2015-03-05 00:30,5,381.5,381.5,381.5,381.5,8
20150301|2015-03-05 01:30,5,381.5,381.5,381.5,381.5,17
20150301|2015-03-05 02:30,5,381.5,381.5,381.5,381.5,3
20150301|2015-03-05 03:30,5,381,381,381,381,3
20150301|2015-03-05 05:30,5,381.5,381.5,381.5,381.5,12
20150301|2015-03-05 06:30,5,381.25,381.25,381.25,381.25,2
20150301|2015-03-05 07:00,5,380.5,381,380.25,381,7
20150301|2015-03-05 07:30,5,381,381.25,381,381.25,12
20150301|2015-03-05 08:30,5,381.5,383.5,381.25,383.25,194
20150301|2015-03-05 09:00,5,383,383.5,382.75,383.25,112
20150301|2015-03-05 09:30,5,382.75,382.75,380,380.75,134
20150301|2015-03-05 10:00,5,380.75,384.25,380.75,384.25,132
20150301|2015-03-05 10:30,5,384.5,384.75,383.5,384.25,84
20150301|2015-03-05 11:00,5,384.75,384.75,384,384,24
20150301|2015-03-05 11:30,5,383.5,383.75,383.5,383.75,10
20150301|2015-03-05 12:00,5,384.25,384.25,383.5,384.25,78
20150301|2015-03-05 12:30,5,383.75,383.75,382.75,383,42
20150301|2015-03-05 13:00,5,383.25,383.25,382.25,383,73
20150301|2015-03-05 19:00,6,381,382.5,381,381.75,23
20150301|2015-03-05 19:30,6,381.5,381.5,381,381,32
20150301|2015-03-05 20:00,6,381.75,381.75,381.75,381.75,1
20150301|2015-03-05 21:30,6,381.75,381.75,381.75,381.75,4
20150301|2015-03-05 22:30,6,381,381,381,381,15
20150301|2015-03-06 00:00,6,381.25,381.25,381.25,381.25,4
20150301|2015-03-06 01:30,6,380.75,380.75,380.75,380.75,2
20150301|2015-03-06 02:30,6,381,381,381,381,4
20150301|2015-03-06 05:00,6,380.75,380.75,380.75,380.75,1
20150301|2015-03-06 05:30,6,380,380,380,380,7
20150301|2015-03-06 06:00,6,380,380,380,380,4
20150301|2015-03-06 06:30,6,380.25,380.5,380,380,33
20150301|2015-03-06 07:00,6,380.5,380.75,380.5,380.75,2
20150301|2015-03-06 07:30,6,380,380.25,379.75,379.75,43
20150301|2015-03-06 08:30,6,379.75,380,378.25,378.5,156
20150301|2015-03-06 09:00,6,378.25,379,378,379,152
20150301|2015-03-06 09:30,6,379,379.5,378.5,379,97
20150301|2015-03-06 10:00,6,378.75,379.25,378.25,379.25,106
20150301|2015-03-06 10:30,6,378.75,378.75,376.5,376.5,249
20150301|2015-03-06 11:00,6,376.75,377.5,376.75,377.25,49
20150301|2015-03-06 11:30,6,377.5,378,377.5,377.75,35
20150301|2015-03-06 12:00,6,378,378,377,377,139
20150301|2015-03-06 12:30,6,377,377.25,376.5,376.75,46
20150301|2015-03-06 13:00,6,376.5,379.5,376.5,379.5,337
20150301|2015-03-08 19:00,9,379.25,381,379.25,381,25
20150301|2015-03-08 19:30,9,381,381,381,381,1
20150301|2015-03-08 20:30,9,380.75,380.75,380.75,380.75,1
20150301|2015-03-08 21:30,9,380.75,381,380.75,381,7
20150301|2015-03-08 22:00,9,381.25,381.5,381.25,381.5,8
20150301|2015-03-09 03:30,9,383.5,383.5,383.5,383.5,20
20150301|2015-03-09 04:00,9,382.75,382.75,382.75,382.75,20
20150301|2015-03-09 07:00,9,384.25,384.25,384.25,384.25,8
20150301|2015-03-09 08:30,9,384.25,384.75,383.25,383.75,73
20150301|2015-03-09 09:00,9,383.75,383.75,381.75,383,83
20150301|2015-03-09 09:30,9,383,383,381,381.25,54
20150301|2015-03-09 10:00,9,381.75,383.25,381.75,382.5,16
20150301|2015-03-09 10:30,9,382.75,383,382.5,383,32
20150301|2015-03-09 11:00,9,383,384.5,382.75,384.25,79
20150301|2015-03-09 11:30,9,384.5,384.5,383.25,383.5,47
20150301|2015-03-09 12:00,9,383.5,383.75,383.25,383.75,71
20150301|2015-03-09 12:30,9,383.75,384.75,383.75,384,29
20150301|2015-03-09 13:00,9,383.75,383.75,383,383,87
20150301|2015-03-09 19:00,10,383,383,382.5,382.75,14
20150301|2015-03-09 19:30,10,382.75,383,382.75,383,4
20150301|2015-03-09 20:30,10,382.25,382.25,382,382,4
20150301|2015-03-09 21:00,10,382,382,381,381,28
20150301|2015-03-09 22:00,10,381.5,381.5,381.5,381.5,1
20150301|2015-03-10 03:00,10,382.5,382.5,382.5,382.5,7
20150301|2015-03-10 03:30,10,381.5,381.5,381.25,381.25,2
20150301|2015-03-10 05:30,10,380.75,380.75,380.75,380.75,1
20150301|2015-03-10 06:00,10,380.5,380.5,380.5,380.5,2
20150301|2015-03-10 07:00,10,380.5,380.5,380.5,380.5,1
20150301|2015-03-10 07:30,10,380.5,380.5,380.25,380.5,13
20150301|2015-03-10 08:30,10,381,381.5,380,381.25,115
20150301|2015-03-10 09:00,10,382.25,382.25,381,381.25,72
20150301|2015-03-10 09:30,10,381.25,381.25,377.75,377.75,191
20150301|2015-03-10 10:00,10,378,378,377,377.5,114
20150301|2015-03-10 10:30,10,377.5,377.75,377.25,377.75,39
20150301|2015-03-10 11:00,10,380.75,384.5,380.75,383.5,154
20150301|2015-03-10 11:30,10,383.5,383.5,381,381.25,25
20150301|2015-03-10 12:00,10,382.25,382.5,381,381,77
20150301|2015-03-10 12:30,10,381.25,381.25,380,380,29
20150301|2015-03-10 13:00,10,380.5,383,380.5,382.25,206
20150301|2015-03-10 19:00,11,382.25,382.25,381.5,381.5,11
20150301|2015-03-11 00:30,11,384.75,385.25,384.75,385.25,3
20150301|2015-03-11 04:00,11,387.75,387.75,387.75,387.75,2
20150301|2015-03-11 06:30,11,387.25,387.25,387.25,387.25,2
20150301|2015-03-11 08:30,11,385.5,387,384.5,385.25,40
20150301|2015-03-11 09:00,11,384.75,385,384.5,384.5,15
20150301|2015-03-11 09:30,11,384.5,385,383.25,383.25,25
20150301|2015-03-11 10:00,11,383.75,383.75,383.25,383.75,11
20150301|2015-03-11 10:30,11,383.5,385.25,383.5,385.25,27
20150301|2015-03-11 11:00,11,386,386,386,386,6
20150301|2015-03-11 11:30,11,386.25,386.25,385.25,385.25,13
20150301|2015-03-11 12:00,11,386.75,386.75,385.75,386.75,29
20150301|2015-03-11 12:30,11,385.75,385.75,384,384,10
20150301|2015-03-11 13:00,11,384.75,384.75,383.75,383.75,83
20150301|2015-03-11 19:00,12,384,384,384,384,3
20150301|2015-03-11 21:30,12,383.5,383.5,383.5,383.5,14
20150301|2015-03-11 23:30,12,383.75,383.75,383.75,383.75,2
20150301|2015-03-12 02:00,12,384,384,384,384,19
20150301|2015-03-12 06:00,12,384,384,384,384,9
20150301|2015-03-12 06:30,12,384.75,384.75,384.75,384.75,6
20150301|2015-03-12 07:00,12,384.5,384.5,384.5,384.5,43
20150301|2015-03-12 07:30,12,384,384,383.5,383.5,3
20150301|2015-03-12 08:30,12,384,384,381,381.75,99
20150301|2015-03-12 09:00,12,381.5,381.5,380,380.5,88
20150301|2015-03-12 09:30,12,380,380.5,380,380.25,71
20150301|2015-03-12 10:00,12,380.25,382.5,380,382.5,44
20150301|2015-03-12 10:30,12,382.75,384.75,382.25,382.5,67
20150301|2015-03-12 11:00,12,382,383.75,382,383.75,7
20150301|2015-03-12 11:30,12,383,383,381.75,382.25,27
20150301|2015-03-12 12:00,12,381.5,381.5,381,381,23
20150301|2015-03-12 12:30,12,382.5,382.75,382,382.75,17
20150301|2015-03-12 13:00,12,382.75,382.75,381,381,8
20150301|2015-03-12 19:00,13,383.25,383.25,383.25,383.25,3
20150301|2015-03-12 19:30,13,383.5,383.5,383.5,383.5,4
20150301|2015-03-12 20:30,13,383.75,383.75,383.75,383.75,3
20150301|2015-03-13 01:00,13,381.5,381.5,381.5,381.5,1
20150301|2015-03-13 02:00,13,382.25,382.25,382.25,382.25,2
20150301|2015-03-13 04:00,13,381.5,381.5,381.5,381.5,4
20150301|2015-03-13 07:30,13,381,381,381,381,1
20150301|2015-03-13 08:30,13,381.5,382,380,381.5,60
20150301|2015-03-13 09:00,13,380,381.25,380,381,23
20150301|2015-03-13 09:30,13,380.5,380.5,380,380,43
20150301|2015-03-13 10:00,13,378,378,377,377,32
20150301|2015-03-13 10:30,13,377.5,377.75,377,377,12
20150301|2015-03-13 11:00,13,377,377,375.25,375.25,9
20150501|2014-10-07 01:00,7,354,354,353.75,353.75,7
20150501|2014-10-07 01:30,7,353.75,353.75,353.75,353.75,1
20150501|2014-10-07 02:00,7,353.75,353.75,353.75,353.75,4
20150501|2014-10-07 02:30,7,354,354,354,354,2
20150501|2014-10-07 03:00,7,354,354,354,354,6
20150501|2014-10-07 03:30,7,353.25,353.5,353,353.5,19
20150501|2014-10-07 04:30,7,353,353,353,353,2
20150501|2014-10-07 05:00,7,353,353,353,353,3
20150501|2014-10-07 05:30,7,352.5,352.5,352.25,352.25,52
20150501|2014-10-07 06:00,7,352.5,352.5,352.25,352.25,23
20150501|2014-10-07 06:30,7,352.5,352.5,352.25,352.25,21
20150501|2014-10-07 07:00,7,352.25,353,352.25,353,103
20150501|2014-10-07 07:30,7,352.75,353.5,352.75,353.25,21
20150501|2014-10-07 08:30,7,354,356.25,352.75,352.75,1344
20150501|2014-10-07 09:00,7,353,355.75,353,355.5,239
20150501|2014-10-07 09:30,7,355.25,357.5,354.5,357.5,621
20150501|2014-10-07 10:00,7,357.5,363.25,357.25,361.75,1291
20150501|2014-10-07 10:30,7,361.75,361.75,360.25,361.25,309
20150501|2014-10-07 11:00,7,361.25,362.25,361.25,361.5,290
20150501|2014-10-07 11:30,7,361.5,361.5,360.5,361,204
20150501|2014-10-07 12:00,7,360.75,360.75,358.75,359.75,410
20150501|2014-10-07 12:30,7,359.75,361,359.5,360.75,200
20150501|2014-10-07 13:00,7,361,362.75,360.5,362.75,750
20150501|2014-10-07 19:00,8,362,363,361.5,362.5,132
20150501|2014-10-07 19:30,8,362,362,361.75,362,10
20150501|2014-10-07 20:00,8,361.25,361.25,360.75,360.75,2
20150501|2014-10-07 20:30,8,360.5,360.5,360.5,360.5,3
20150501|2014-10-07 21:00,8,359.75,359.75,359.75,359.75,1
20150501|2014-10-07 21:30,8,359.75,359.75,359.75,359.75,3
20150501|2014-10-07 22:30,8,360.5,360.5,360.5,360.5,2
20150501|2014-10-08 00:30,8,361.25,361.25,361.25,361.25,9
20150501|2014-10-08 01:30,8,361,361,360.5,360.5,4
20150501|2014-10-08 03:00,8,360.75,360.75,360.75,360.75,1
20150501|2014-10-08 03:30,8,361.25,362.25,361,362.25,76
20150501|2014-10-08 04:00,8,362.5,362.5,361,361,9
20150501|2014-10-08 04:30,8,361.25,361.25,361.25,361.25,1
20150501|2014-10-08 05:00,8,361.25,361.25,361.25,361.25,1
20150501|2014-10-08 05:30,8,361.25,362,361.25,362,7
20150501|2014-10-08 06:00,8,363.25,363.75,362.5,363.5,73
20150501|2014-10-08 06:30,8,363,363,361.25,361.25,46
20150501|2014-10-08 07:00,8,361.5,361.75,360.75,360.75,58
20150501|2014-10-08 07:30,8,361.25,361.25,361,361.25,13
20150501|2014-10-08 08:30,8,361.25,363.5,360.25,361,702
20150501|2014-10-08 09:00,8,361.25,362.5,360.75,362.5,619
20150501|2014-10-08 09:30,8,362.5,363,360.5,360.75,897
20150501|2014-10-08 10:00,8,360.5,361,360,360.5,1015
20150501|2014-10-08 10:30,8,360.5,362.75,360.5,362.5,467
20150501|2014-10-08 11:00,8,362.5,364.25,362.5,363.75,494
20150501|2014-10-08 11:30,8,363.75,364,362.75,363.75,73
20150501|2014-10-08 12:00,8,363.75,364,363.75,363.75,96
20150501|2014-10-08 12:30,8,364,364.25,363.5,364,135
20150501|2014-10-08 13:00,8,364.25,365.25,363.75,365.25,352
20150501|2014-10-08 19:00,9,364.25,364.25,363.5,363.75,4
20150501|2014-10-08 19:30,9,363.5,363.75,363,363,18
20150501|2014-10-08 20:00,9,363.75,364,363.75,363.75,12
20150501|2014-10-08 20:30,9,364.5,364.75,364.5,364.75,11
20150501|2014-10-08 21:00,9,364.75,364.75,364.5,364.75,11
20150501|2014-10-08 21:30,9,364.5,364.5,364.5,364.5,6
20150501|2014-10-08 22:00,9,364.25,364.5,364.25,364.25,12
20150501|2014-10-08 23:30,9,364.5,364.5,364.5,364.5,2
20150501|2014-10-09 00:00,9,364.5,364.5,364.25,364.25,2
20150501|2014-10-09 00:30,9,364.25,364.25,364.25,364.25,2
20150501|2014-10-09 02:00,9,364.25,364.25,364,364,14
20150501|2014-10-09 02:30,9,364,364,364,364,1
20150501|2014-10-09 03:00,9,364.25,364.25,364.25,364.25,10
20150501|2014-10-09 03:30,9,364.25,364.25,364,364,5
20150501|2014-10-09 04:00,9,363.75,364,363.75,364,19
20150501|2014-10-09 04:30,9,364,364,363.75,363.75,32
20150501|2014-10-09 05:00,9,364,364,363.75,363.75,60
20150501|2014-10-09 05:30,9,363.75,363.75,363.5,363.75,34
20150501|2014-10-09 06:00,9,363.75,363.75,363.5,363.5,3
20150501|2014-10-09 06:30,9,363.5,363.5,363.25,363.25,10
20150501|2014-10-09 07:00,9,363.5,363.5,363.5,363.5,37
20150501|2014-10-09 07:30,9,363.25,363.5,363.25,363.25,103
20150501|2014-10-09 08:30,9,363.75,366,363.25,366,784
20150501|2014-10-09 09:00,9,366.25,369.5,366.25,368.25,694
20150501|2014-10-09 09:30,9,368.25,368.25,364.75,365.25,586
20150501|2014-10-09 10:00,9,365.25,368.25,365.25,367,2267
20150501|2014-10-09 10:30,9,367.25,367.75,366.75,367.75,188
20150501|2014-10-09 11:00,9,367.75,368,365.5,366,258
20150501|2014-10-09 11:30,9,366,367,366,367,187
20150501|2014-10-09 12:00,9,367,368,366.75,367.75,397
20150501|2014-10-09 12:30,9,367.75,368.25,366,366.25,601
20150501|2014-10-09 13:00,9,366.25,367.25,365.75,366.25,484
20150501|2014-10-09 19:00,10,365.25,365.75,364.25,365.5,81
20150501|2014-10-09 19:30,10,365.25,365.25,365,365,4
20150501|2014-10-09 20:00,10,364.75,366,364.75,365.25,302
20150501|2014-10-09 20:30,10,365.5,365.5,365.5,365.5,2
20150501|2014-10-09 21:00,10,365.25,365.5,365.25,365.5,5
20150501|2014-10-09 21:30,10,365.5,365.5,365.5,365.5,22
20150501|2014-10-09 23:00,10,364.75,364.75,364.75,364.75,5
20150501|2014-10-09 23:30,10,364,364,364,364,3
20150501|2014-10-10 00:30,10,363.75,363.75,363.75,363.75,10
20150501|2014-10-10 01:00,10,363.5,363.5,363.5,363.5,19
20150501|2014-10-10 01:30,10,363.25,363.75,363.25,363.75,36
20150501|2014-10-10 02:00,10,364.25,364.25,363.75,363.75,7
20150501|2014-10-10 02:30,10,364,364.25,363.25,363.25,21
20150501|2014-10-10 03:00,10,364,364,364,364,1
20150501|2014-10-10 03:30,10,363.75,364.25,363.75,364.25,7
20150501|2014-10-10 04:00,10,363.75,363.75,363.25,363.25,6
20150501|2014-10-10 04:30,10,363.75,363.75,363.25,363.75,71
20150501|2014-10-10 05:00,10,364,364,363.75,363.75,6
20150501|2014-10-10 05:30,10,363.5,363.5,363.5,363.5,1
20150501|2014-10-10 06:00,10,363.25,363.75,363.25,363.25,38
20150501|2014-10-10 06:30,10,363.5,363.5,363,363.25,11
20150501|2014-10-10 07:00,10,363.25,363.25,362.75,362.75,40
20150501|2014-10-10 07:30,10,362.75,362.75,361.5,361.75,45
20150501|2014-10-10 08:30,10,361.5,363.25,358,358.25,718
20150501|2014-10-10 09:00,10,358.25,359.75,358,359.75,322
20150501|2014-10-10 09:30,10,359.75,363.5,359.5,362.75,365
20150501|2014-10-10 10:00,10,363.25,364,362,362.75,363
20150501|2014-10-10 10:30,10,362.5,363.5,362.25,363.25,694
20150501|2014-10-10 11:00,10,363.5,370,362,362.5,984
20150501|2014-10-10 11:30,10,362.75,363.5,357.25,358.25,1642
20150501|2014-10-10 12:00,10,358.5,359,358,358,212
20150501|2014-10-10 12:30,10,358.25,358.5,354.5,355.75,1487
20150501|2014-10-10 13:00,10,355.75,357.5,355,356.75,958
20150501|2014-10-12 19:00,13,354,354,352.25,353.25,48
20150501|2014-10-12 19:30,13,353.5,353.5,353.5,353.5,1
20150501|2014-10-12 20:00,13,353.75,354.75,353.75,354.75,7
20150501|2014-10-12 20:30,13,354.5,355,354.5,355,7
20150501|2014-10-12 21:00,13,355.25,356,355.25,356,397
20150501|2014-10-12 21:30,13,355.75,356.75,355.75,356.75,153
20150501|2014-10-12 22:00,13,357,359,357,358.75,230
20150501|2014-10-12 22:30,13,358.5,358.5,358.5,358.5,6
20150501|2014-10-13 00:00,13,357.75,357.75,357.75,357.75,4
20150501|2014-10-13 00:30,13,357.75,357.75,357.75,357.75,1
20150501|2014-10-13 01:00,13,358,358,357.5,357.5,25
20150501|2014-10-13 01:30,13,356.75,356.75,355.5,356,15
20150501|2014-10-13 02:00,13,355.75,356.75,355.25,356.25,50
20150501|2014-10-13 02:30,13,356.25,356.5,356.25,356.5,12
20150501|2014-10-13 03:00,13,356.5,356.5,356.25,356.25,26
20150501|2014-10-13 03:30,13,356,356,355.75,355.75,6
20150501|2014-10-13 04:00,13,356.5,356.5,356.5,356.5,5
20150501|2014-10-13 04:30,13,355.75,355.75,355.75,355.75,1
20150501|2014-10-13 05:00,13,355.5,355.75,355.25,355.5,27
20150501|2014-10-13 05:30,13,356,356,355.5,355.5,18
20150501|2014-10-13 06:00,13,355.25,355.25,355.25,355.25,11
20150501|2014-10-13 06:30,13,356,357,356,357,41
20150501|2014-10-13 07:00,13,356.75,358.25,355.5,355.5,42
20150501|2014-10-13 07:30,13,355.75,356,355.25,355.25,56
20150501|2014-10-13 08:30,13,355.25,360.5,355.25,359.5,413
20150501|2014-10-13 09:00,13,359.75,359.75,358.5,359.25,175
20150501|2014-10-13 09:30,13,359,362.25,359,361.25,434
20150501|2014-10-13 10:00,13,361.5,362.5,360.5,362.25,189
20150501|2014-10-13 10:30,13,362.25,363,362.25,362.75,177
20150501|2014-10-13 11:00,13,362.75,365.5,362.5,365,314
20150501|2014-10-13 11:30,13,364.75,365,363.75,364,208
20150501|2014-10-13 12:00,13,364.25,368.75,364,367.5,1120
20150501|2014-10-13 12:30,13,367.75,368.75,365.75,367.25,481
20150501|2014-10-13 13:00,13,367.25,368.5,365,368.25,749
20150501|2014-10-13 19:00,14,367,368.5,367,368.5,58
20150501|2014-10-13 19:30,14,368,368,367.75,367.75,6
20150501|2014-10-13 20:00,14,368,368,367.5,367.5,25
20150501|2014-10-13 20:30,14,367.25,367.5,367.25,367.5,6
20150501|2014-10-13 21:00,14,367.75,368,367.5,368,52
20150501|2014-10-13 21:30,14,368,368.5,368,368.25,42
20150501|2014-10-13 22:00,14,368.5,369,368.25,368.75,56
20150501|2014-10-13 23:00,14,368.75,369,368.75,368.75,7
20150501|2014-10-14 00:00,14,369.5,371,369.5,371,81
20150501|2014-10-14 00:30,14,370.75,371,370.75,371,30
20150501|2014-10-14 01:00,14,370.75,370.75,370.5,370.5,20
20150501|2014-10-14 02:00,14,370,370,368.5,368.5,64
20150501|2014-10-14 02:30,14,368.75,369.5,368.75,369,13
20150501|2014-10-14 03:30,14,368,368,367.5,367.5,17
20150501|2014-10-14 04:00,14,367.25,367.25,367,367,42
20150501|2014-10-14 04:30,14,367.5,368,367.5,367.5,10
20150501|2014-10-14 05:00,14,367.25,367.25,367.25,367.25,61
20150501|2014-10-14 05:30,14,367.25,367.75,367,367,48
20150501|2014-10-14 06:00,14,367.25,367.25,367.25,367.25,3
20150501|2014-10-14 06:30,14,367.75,368.5,367.75,368.5,24
20150501|2014-10-14 07:00,14,368.25,369.5,367.5,369,150
20150501|2014-10-14 07:30,14,369,369.25,369,369.25,31
20150501|2014-10-14 08:30,14,369,370.75,365,366.25,1202
20150501|2014-10-14 09:00,14,366.25,367.25,366,367.25,433
20150501|2014-10-14 09:30,14,367.5,369.25,367,368.75,338
20150501|2014-10-14 10:00,14,369.25,370.75,369,370,639
20150501|2014-10-14 10:30,14,370.25,370.25,368.5,368.75,253
20150501|2014-10-14 11:00,14,369,369.75,368.5,369.5,181
20150501|2014-10-14 11:30,14,369.25,370,369.25,370,158
20150501|2014-10-14 12:00,14,370,370.75,369.75,370.75,195
20150501|2014-10-14 12:30,14,370.75,376.75,370.75,376,1507
20150501|2014-10-14 13:00,14,376,379.25,375.5,378.75,619
20150501|2014-10-14 19:00,15,378.5,378.5,377.25,377.25,332
20150501|2014-10-14 19:30,15,377.5,378.25,377.5,378.25,13
20150501|2014-10-14 20:00,15,378.25,378.25,377.25,377.5,38
20150501|2014-10-14 20:30,15,377.5,377.5,377.5,377.5,2
20150501|2014-10-14 21:00,15,377,377,377,377,2
20150501|2014-10-14 21:30,15,377,377,376.75,376.75,4
20150501|2014-10-14 22:00,15,377,377,376.5,376.5,13
20150501|2014-10-14 22:30,15,376.5,376.5,376.5,376.5,5
20150501|2014-10-15 00:00,15,376.5,376.5,376.5,376.5,1
20150501|2014-10-15 00:30,15,376.5,376.5,376.5,376.5,2
20150501|2014-10-15 01:00,15,376.5,376.5,376,376,7
20150501|2014-10-15 01:30,15,376.25,376.25,376.25,376.25,6
20150501|2014-10-15 02:00,15,375.75,375.75,375.75,375.75,9
20150501|2014-10-15 02:30,15,375.5,375.5,374.75,374.75,24
20150501|2014-10-15 03:00,15,374.5,374.75,374.5,374.75,7
20150501|2014-10-15 03:30,15,375,375,374.75,374.75,11
20150501|2014-10-15 04:00,15,375,375.5,375,375.5,7
20150501|2014-10-15 04:30,15,375.75,376.25,375.5,376.25,18
20150501|2014-10-15 05:00,15,375.5,375.75,375.5,375.75,2
20150501|2014-10-15 05:30,15,376.25,376.25,376,376,3
20150501|2014-10-15 06:00,15,375.75,375.75,375.75,375.75,6
20150501|2014-10-15 06:30,15,376,376.25,375.5,376.25,27
20150501|2014-10-15 07:00,15,376.75,378,375.25,376,105
20150501|2014-10-15 07:30,15,375.5,376,375.25,375.5,33
20150501|2014-10-15 08:30,15,375.25,380,375.25,376.25,1332
20150501|2014-10-15 09:00,15,376.5,377.5,375,375.5,451
20150501|2014-10-15 09:30,15,375.5,375.5,373.25,374,352
20150501|2014-10-15 10:00,15,374,375,373.75,374.5,204
20150501|2014-10-15 10:30,15,374.75,376.25,374.5,374.75,240
20150501|2014-10-15 11:00,15,375,376.25,374.75,374.75,188
20150501|2014-10-15 11:30,15,374.75,374.75,373,374.75,388
20150501|2014-10-15 12:00,15,374.75,374.75,373.75,374.25,106
20150501|2014-10-15 12:30,15,374.25,374.25,368.25,370.25,664
20150501|2014-10-15 13:00,15,370.5,371.25,369,369.5,682
20150501|2014-10-15 19:00,16,368.75,370.75,368.75,370.5,70
20150501|2014-10-15 19:30,16,370.75,371,370.5,370.5,6
20150501|2014-10-15 20:00,16,370.5,370.75,369.75,369.75,39
20150501|2014-10-15 20:30,16,369.75,369.75,369.75,369.75,2
20150501|2014-10-15 21:00,16,370.25,370.5,370,370,4
20150501|2014-10-15 22:00,16,370.5,370.5,370.5,370.5,2
20150501|2014-10-15 22:30,16,370,370.5,370,370.5,5
20150501|2014-10-16 00:00,16,370,370,369.75,369.75,6
20150501|2014-10-16 00:30,16,370.25,370.25,369.5,369.5,6
20150501|2014-10-16 01:00,16,370.25,370.25,370.25,370.25,1
20150501|2014-10-16 02:00,16,370,370,370,370,6
20150501|2014-10-16 02:30,16,369.75,369.75,369.25,369.25,5
20150501|2014-10-16 03:00,16,368.75,368.75,368.75,368.75,2
20150501|2014-10-16 03:30,16,369.5,369.5,369.5,369.5,3
20150501|2014-10-16 04:00,16,369,369,369,369,1
20150501|2014-10-16 04:30,16,368.5,368.5,366.75,367,75
20150501|2014-10-16 05:30,16,367.25,368,367.25,368,4
20150501|2014-10-16 06:00,16,368.5,368.5,368.5,368.5,2
20150501|2014-10-16 06:30,16,367.75,368.5,367,367.25,45
20150501|2014-10-16 07:00,16,367.5,367.5,367.25,367.5,15
20150501|2014-10-16 07:30,16,367.5,369.25,367.5,368.75,28
20150501|2014-10-16 08:30,16,368.25,374.25,367.75,372.75,425
20150501|2014-10-16 09:00,16,372.75,372.75,369,369.75,312
20150501|2014-10-16 09:30,16,370,371.75,370,370.75,173
20150501|2014-10-16 10:00,16,370.75,373.5,370.75,373.25,618
20150501|2014-10-16 10:30,16,373,373.25,372.5,372.75,121
20150501|2014-10-16 11:00,16,373,373,371.5,371.5,96
20150501|2014-10-16 11:30,16,371.5,371.75,371,371.25,83
20150501|2014-10-16 12:00,16,371.5,372.5,371.5,372.5,141
20150501|2014-10-16 12:30,16,372.5,373.25,372.5,372.5,368
20150501|2014-10-16 13:00,16,372.5,375,372.5,374.5,518
20150501|2014-10-16 19:00,17,374.25,376.5,374,376,756
20150501|2014-10-16 19:30,17,376.5,377.25,376.5,376.75,35
20150501|2014-10-16 20:00,17,376.75,376.75,375.75,376,32
20150501|2014-10-16 20:30,17,376.25,376.5,376.25,376.5,22
20150501|2014-10-16 21:00,17,376.25,376.5,376.25,376.5,34
20150501|2014-10-16 22:00,17,375.5,375.5,375.5,375.5,4
20150501|2014-10-16 23:00,17,375.25,375.25,375.25,375.25,4
20150501|2014-10-16 23:30,17,375.5,375.5,375.5,375.5,2
20150501|2014-10-17 00:00,17,375.5,375.5,375.5,375.5,2
20150501|2014-10-17 00:30,17,375.25,375.25,375.25,375.25,6
20150501|2014-10-17 01:00,17,375,375,374.25,374.25,46
20150501|2014-10-17 02:00,17,374.5,374.75,374.25,374.25,52
20150501|2014-10-17 02:30,17,374.5,375.5,374.5,375.5,2
20150501|2014-10-17 03:00,17,375.25,375.25,375.25,375.25,1
20150501|2014-10-17 03:30,17,374.25,374.75,374.25,374.75,12
20150501|2014-10-17 04:00,17,374.75,375,374.75,374.75,14
20150501|2014-10-17 05:00,17,375,375.5,375,375,33
20150501|2014-10-17 05:30,17,375.75,375.75,375.25,375.25,4
20150501|2014-10-17 06:00,17,374,374,374,374,1
20150501|2014-10-17 06:30,17,374.25,374.25,374,374.25,6
20150501|2014-10-17 07:00,17,373.75,374.25,373.75,374.25,79
20150501|2014-10-17 07:30,17,374.75,375.25,372,372,60
20150501|2014-10-17 08:30,17,372.25,372.5,369.25,369.25,518
20150501|2014-10-17 09:00,17,369.25,370.25,368.5,369.5,177
20150501|2014-10-17 09:30,17,369.25,370.25,368.5,370,247
20150501|2014-10-17 10:00,17,370.25,372.5,370,372.5,285
20150501|2014-10-17 10:30,17,372.5,373,371.5,371.75,149
20150501|2014-10-17 11:00,17,371.75,371.75,370.75,371.25,178
20150501|2014-10-17 11:30,17,371.75,372.5,370.5,371,174
20150501|2014-10-17 12:00,17,371.25,371.25,369.25,369.5,82
20150501|2014-10-17 12:30,17,369.5,369.75,369.25,369.5,862
20150501|2014-10-17 13:00,17,369.5,370.5,369.25,369.5,231
20150501|2014-10-19 19:30,20,368.25,368.25,368,368,4
20150501|2014-10-19 20:30,20,368,368,368,368,10
20150501|2014-10-19 21:00,20,367.75,368,367.75,367.75,8
20150501|2014-10-19 21:30,20,368,368.25,368,368.25,15
20150501|2014-10-19 22:00,20,367.5,367.5,367.5,367.5,2
20150501|2014-10-19 23:00,20,367.75,367.75,367.25,367.25,6
20150501|2014-10-19 23:30,20,367.25,367.25,367.25,367.25,1
20150501|2014-10-20 01:00,20,367.25,367.25,367.25,367.25,20
20150501|2014-10-20 01:30,20,367.5,367.5,367.5,367.5,4
20150501|2014-10-20 02:00,20,367.75,368,367.5,367.5,7
20150501|2014-10-20 02:30,20,367.5,367.5,367.5,367.5,1
20150501|2014-10-20 03:00,20,367,367,367,367,13
20150501|2014-10-20 03:30,20,366.5,367,366.25,366.75,47
20150501|2014-10-20 04:00,20,366.5,366.75,366.25,366.5,76
20150501|2014-10-20 04:30,20,366.25,366.75,366,366.75,57
20150501|2014-10-20 05:00,20,366.5,366.5,366.5,366.5,49
20150501|2014-10-20 05:30,20,366.25,366.75,366,366.75,28
20150501|2014-10-20 06:00,20,366.5,366.5,366.25,366.5,8
20150501|2014-10-20 06:30,20,365.75,365.75,365.25,365.25,8
20150501|2014-10-20 07:00,20,365,365.5,364,364.25,25
20150501|2014-10-20 07:30,20,364.25,364.25,364,364.25,39
20150501|2014-10-20 08:30,20,364.5,365.5,364.25,365,142
20150501|2014-10-20 09:00,20,364.75,365,364.25,364.5,108
20150501|2014-10-20 09:30,20,364.25,366.25,364,365.75,405
20150501|2014-10-20 10:00,20,365.75,366,364.75,365.25,106
20150501|2014-10-20 10:30,20,365.25,366.75,365,366.75,161
20150501|2014-10-20 11:00,20,367,369,366.5,368.25,95
20150501|2014-10-20 11:30,20,368.25,368.5,367.5,368.25,255
20150501|2014-10-20 12:00,20,368.5,368.75,368,368.5,192
20150501|2014-10-20 12:30,20,368.5,371,368.5,369.75,446
20150501|2014-10-20 13:00,20,369.5,370.5,369.5,370,277
20150501|2014-10-20 19:00,21,369.75,370,369.5,369.75,77
20150501|2014-10-20 19:30,21,369.75,370.5,369.75,370.5,22
20150501|2014-10-20 20:00,21,371.5,372,371.5,372,25
20150501|2014-10-20 20:30,21,372.25,372.25,371.75,371.75,33
20150501|2014-10-20 22:00,21,371.75,371.75,371.75,371.75,5
20150501|2014-10-20 22:30,21,371.5,371.5,371.5,371.5,2
20150501|2014-10-20 23:30,21,371.5,371.5,371.5,371.5,3
20150501|2014-10-21 00:30,21,371.5,371.5,371.5,371.5,1
20150501|2014-10-21 01:00,21,371,371.5,371,371.5,13
20150501|2014-10-21 01:30,21,371.5,371.5,371.25,371.25,15
20150501|2014-10-21 02:00,21,371,371,371,371,1
20150501|2014-10-21 02:30,21,371.5,371.5,371.5,371.5,2
20150501|2014-10-21 03:00,21,371.5,371.5,370.5,370.75,45
20150501|2014-10-21 03:30,21,370.25,370.25,369.75,370.25,56
20150501|2014-10-21 04:00,21,369.5,369.5,369.5,369.5,1
20150501|2014-10-21 04:30,21,370.5,370.5,370.5,370.5,6
20150501|2014-10-21 05:00,21,370.75,370.75,370.75,370.75,1
20150501|2014-10-21 05:30,21,370.25,370.25,370.25,370.25,2
20150501|2014-10-21 06:00,21,370,370.25,369.75,369.75,24
20150501|2014-10-21 06:30,21,370.75,370.75,369.75,369.75,10
20150501|2014-10-21 07:00,21,369.75,369.75,369.75,369.75,9
20150501|2014-10-21 07:30,21,369.75,370.5,369.75,370,58
20150501|2014-10-21 08:30,21,370,376.25,370,373.5,705
20150501|2014-10-21 09:00,21,373.5,374.25,372.5,374,608
20150501|2014-10-21 09:30,21,374,376.5,373.75,376.25,140
20150501|2014-10-21 10:00,21,376.5,378,376.5,376.75,472
20150501|2014-10-21 10:30,21,376.75,377.25,375.5,375.5,245
20150501|2014-10-21 11:00,21,375.75,375.75,374,374,113
20150501|2014-10-21 11:30,21,374,376,374,375.75,147
20150501|2014-10-21 12:00,21,376.25,377,376,376.5,112
20150501|2014-10-21 12:30,21,377,381,376.5,378.25,958
20150501|2014-10-21 13:00,21,378.25,379,377.25,378.25,691
20150501|2014-10-21 19:00,22,378.5,378.5,378,378.5,153
20150501|2014-10-21 19:30,22,378.5,378.5,377.25,377.25,33
20150501|2014-10-21 20:00,22,377.75,377.75,377.5,377.5,12
20150501|2014-10-21 20:30,22,377.5,377.5,377.5,377.5,8
20150501|2014-10-21 22:30,22,377.75,378,377.75,378,8
20150501|2014-10-21 23:00,22,377.75,378,377.75,378,3
20150501|2014-10-21 23:30,22,377.75,377.75,377.75,377.75,1
20150501|2014-10-22 00:00,22,377.75,377.75,377.75,377.75,3
20150501|2014-10-22 01:30,22,377,377,377,377,1
20150501|2014-10-22 02:00,22,377,377,377,377,14
20150501|2014-10-22 02:30,22,376.25,376.25,376,376,4
20150501|2014-10-22 03:30,22,377.25,377.25,376,376,31
20150501|2014-10-22 04:00,22,376,376.25,376,376.25,20
20150501|2014-10-22 05:00,22,377,378.75,377,378.75,24
20150501|2014-10-22 05:30,22,379,381.5,379,381,133
20150501|2014-10-22 06:00,22,381.25,383,381.25,382.75,103
20150501|2014-10-22 06:30,22,382.5,382.5,381.25,382.25,52
20150501|2014-10-22 07:00,22,382.5,382.5,382.25,382.5,33
20150501|2014-10-22 07:30,22,381.5,381.5,380.5,380.75,65
20150501|2014-10-22 08:30,22,381,382.75,377.25,378,755
20150501|2014-10-22 09:00,22,377.75,377.75,374.75,376.5,975
20150501|2014-10-22 09:30,22,376.25,378,376.25,377.75,371
20150501|2014-10-22 10:00,22,378,381.5,378,380.5,401
20150501|2014-10-22 10:30,22,380.75,382,380,380.5,364
20150501|2014-10-22 11:00,22,380.5,380.5,379.75,380,146
20150501|2014-10-22 11:30,22,380.25,380.75,379.25,380.25,169
20150501|2014-10-22 12:00,22,380,380.25,378.25,378.25,125
20150501|2014-10-22 12:30,22,378.25,378.25,375,376,374
20150501|2014-10-22 13:00,22,376,377.5,375,375.75,609
20150501|2014-10-22 19:00,23,374.75,375.75,374.75,375.5,196
20150501|2014-10-22 19:30,23,375.25,375.25,375.25,375.25,7
20150501|2014-10-22 20:00,23,374.75,374.75,374.5,374.75,11
20150501|2014-10-22 21:00,23,375.25,375.5,375.25,375.5,17
20150501|2014-10-22 21:30,23,375.5,375.75,375.5,375.75,8
20150501|2014-10-22 23:00,23,375,375,375,375,6
20150501|2014-10-22 23:30,23,375.25,375.25,374.75,374.75,2
20150501|2014-10-23 00:00,23,375.25,375.25,375.25,375.25,3
20150501|2014-10-23 01:00,23,375,375,375,375,3
20150501|2014-10-23 01:30,23,375.25,375.25,375.25,375.25,4
20150501|2014-10-23 02:00,23,374.75,374.75,374.75,374.75,1
20150501|2014-10-23 02:30,23,375.25,375.25,375,375.25,19
20150501|2014-10-23 03:00,23,375.25,375.75,375.25,375.75,5
20150501|2014-10-23 03:30,23,375.25,375.25,375.25,375.25,18
20150501|2014-10-23 04:00,23,375.75,375.75,375.75,375.75,4
20150501|2014-10-23 04:30,23,375.75,376.25,375.75,376.25,16
20150501|2014-10-23 05:00,23,376.5,377,376.5,377,27
20150501|2014-10-23 05:30,23,376.75,377,376.25,376.5,140
20150501|2014-10-23 06:00,23,376.5,376.5,375.75,375.75,18
20150501|2014-10-23 06:30,23,376.5,377,375.75,375.75,19
20150501|2014-10-23 07:00,23,376,376.25,374,375.5,75
20150501|2014-10-23 07:30,23,375.5,376.75,375.25,376.25,46
20150501|2014-10-23 08:30,23,376.5,379,376.5,377.5,588
20150501|2014-10-23 09:00,23,377.5,379.5,377.5,378.75,287
20150501|2014-10-23 09:30,23,379,380,378,379.5,352
20150501|2014-10-23 10:00,23,379.5,381,378.75,379.75,737
20150501|2014-10-23 10:30,23,380,380.25,379.5,379.5,184
20150501|2014-10-23 11:00,23,379.75,382,379.75,380,370
20150501|2014-10-23 11:30,23,380.25,381.75,379.25,381,305
20150501|2014-10-23 12:00,23,380.5,381.25,380,381,378
20150501|2014-10-23 12:30,23,381.25,382.25,380.75,380.75,1009
20150501|2014-10-23 13:00,23,380.75,382.5,380,382.5,655
20150501|2014-10-23 19:00,24,380.75,382.5,380.75,382.5,187
20150501|2014-10-23 19:30,24,383,383,382.75,383,24
20150501|2014-10-23 20:00,24,382.75,383,382,382,11
20150501|2014-10-23 20:30,24,382,382.25,382,382.25,12
20150501|2014-10-23 21:00,24,382.25,382.25,382.25,382.25,1
20150501|2014-10-23 22:00,24,382.75,382.75,382.75,382.75,3
20150501|2014-10-23 22:30,24,383,383.5,383,383.5,38
20150501|2014-10-23 23:00,24,383.5,383.5,383.5,383.5,3
20150501|2014-10-23 23:30,24,383.5,384,383.5,384,5
20150501|2014-10-24 00:00,24,383.75,383.75,383.5,383.5,6
20150501|2014-10-24 01:00,24,383,383.25,383,383.25,10
20150501|2014-10-24 01:30,24,383,383.75,383,383.75,38
20150501|2014-10-24 02:00,24,384,384,384,384,12
20150501|2014-10-24 03:00,24,383.75,383.75,382.5,383.5,13
20150501|2014-10-24 04:00,24,384,384,384,384,2
20150501|2014-10-24 04:30,24,384.5,384.5,384.5,384.5,8
20150501|2014-10-24 05:00,24,384.25,386,384.25,385,66
20150501|2014-10-24 05:30,24,386,387,386,386.75,57
20150501|2014-10-24 06:00,24,386.5,387,386.25,386.75,34
20150501|2014-10-24 06:30,24,386.75,386.75,386.25,386.25,15
20150501|2014-10-24 07:00,24,385.5,386.75,385.25,385.75,75
20150501|2014-10-24 07:30,24,385.75,386.25,385.5,385.5,35
20150501|2014-10-24 08:30,24,385.5,386.5,380,382,876
20150501|2014-10-24 09:00,24,382,382,379.75,380,472
20150501|2014-10-24 09:30,24,380,381.25,378.25,378.25,286
20150501|2014-10-24 10:00,24,378.5,379.75,378,378.25,210
20150501|2014-10-24 10:30,24,378.5,378.5,377,377.25,362
20150501|2014-10-24 11:00,24,377.25,377.5,376.5,377.5,249
20150501|2014-10-24 11:30,24,377.5,377.75,376.5,376.75,420
20150501|2014-10-24 12:00,24,376.5,376.5,374.5,375,766
20150501|2014-10-24 12:30,24,374.75,375.75,374.5,374.75,159
20150501|2014-10-24 13:00,24,375,375.75,374.5,374.5,406
20150501|2014-10-26 19:00,27,374.5,374.75,373.25,373.25,293
20150501|2014-10-26 19:30,27,373.25,373.25,372,372,69
20150501|2014-10-26 20:00,27,372.25,373,372.25,372.25,13
20150501|2014-10-26 20:30,27,372.5,372.5,372.25,372.25,3
20150501|2014-10-26 21:00,27,372,372,372,372,1
20150501|2014-10-26 21:30,27,371.75,371.75,371.5,371.75,9
20150501|2014-10-27 00:00,27,372.25,372.25,371.75,371.75,2
20150501|2014-10-27 00:30,27,371.5,371.5,371.5,371.5,1
20150501|2014-10-27 04:00,27,371.5,371.5,371.5,371.5,2
20150501|2014-10-27 04:30,27,371.5,371.5,371.5,371.5,1
20150501|2014-10-27 05:30,27,371.25,371.25,371,371.25,7
20150501|2014-10-27 06:00,27,371.75,371.75,371.75,371.75,1
20150501|2014-10-27 06:30,27,372,372,372,372,1
20150501|2014-10-27 07:00,27,372.25,373,372.25,373,36
20150501|2014-10-27 07:30,27,373,373.25,372.75,373.25,9
20150501|2014-10-27 08:30,27,373.25,374.75,372.25,373.75,800
20150501|2014-10-27 09:00,27,373.5,378,373.5,378,725
20150501|2014-10-27 09:30,27,378,381.5,378,380.75,667
20150501|2014-10-27 10:00,27,380.75,381,377.5,377.75,362
20150501|2014-10-27 10:30,27,377.75,379.5,377.75,379,214
20150501|2014-10-27 11:00,27,379.25,381.25,379.25,380,136
20150501|2014-10-27 11:30,27,380,381,378.75,380.75,171
20150501|2014-10-27 12:00,27,380.75,383.75,380.25,383.75,413
20150501|2014-10-27 12:30,27,383.5,385.25,382,382.5,834
20150501|2014-10-27 13:00,27,382.5,385.75,382.25,385.5,612
20150501|2014-10-27 19:00,28,384.5,385.5,384.5,385,93
20150501|2014-10-27 19:30,28,385,385.75,385,385.75,95
20150501|2014-10-27 20:00,28,386,386,385,385.25,55
20150501|2014-10-27 20:30,28,384.75,385.25,384.75,385.25,3
20150501|2014-10-27 21:30,28,385.5,385.5,385.5,385.5,2
20150501|2014-10-27 22:00,28,385.5,385.5,385.5,385.5,4
20150501|2014-10-27 22:30,28,385.75,385.75,385.75,385.75,1
20150501|2014-10-27 23:00,28,386.5,386.75,386.5,386.75,15
20150501|2014-10-27 23:30,28,386.75,387,386.75,387,4
20150501|2014-10-28 00:00,28,386.75,386.75,386.75,386.75,2
20150501|2014-10-28 01:00,28,386.5,386.5,386.5,386.5,3
20150501|2014-10-28 01:30,28,386.5,386.5,386.5,386.5,1
20150501|2014-10-28 02:00,28,386.5,386.5,386.5,386.5,4
20150501|2014-10-28 02:30,28,386.25,386.75,386.25,386.75,3
20150501|2014-10-28 03:00,28,387,387.75,386.75,387.5,44
20150501|2014-10-28 03:30,28,387.5,389.75,387.5,388.75,68
20150501|2014-10-28 04:00,28,389.25,391,389.25,390.75,159
20150501|2014-10-28 04:30,28,391,391.5,390.5,391,773
20150501|2014-10-28 05:00,28,391,391.75,391,391.75,97
20150501|2014-10-28 05:30,28,391.75,392,391.5,391.75,123
20150501|2014-10-28 06:00,28,391.5,391.5,391,391,7
20150501|2014-10-28 06:30,28,391.75,392,391.25,392,172
20150501|2014-10-28 07:00,28,391.75,393.25,391.75,392,431
20150501|2014-10-28 07:30,28,391.75,392,391,391,95
20150501|2014-10-28 08:30,28,391,391.75,388.25,389.5,1271
20150501|2014-10-28 09:00,28,389.5,392.75,389.5,391.5,383
20150501|2014-10-28 09:30,28,392,393.75,389.75,391.25,867
20150501|2014-10-28 10:00,28,391,391.5,389.75,391,477
20150501|2014-10-28 10:30,28,391.25,391.25,389.25,389.5,279
20150501|2014-10-28 11:00,28,389.5,389.75,385.25,386.75,550
20150501|2014-10-28 11:30,28,386.5,386.75,383,383.75,540
20150501|2014-10-28 12:00,28,383.75,386.25,383.5,386,369
20150501|2014-10-28 12:30,28,386,386.5,385.25,386,818
20150501|2014-10-28 13:00,28,386,387,386,386.5,587
20150501|2014-10-28 19:00,29,386.5,386.5,385,385.25,109
20150501|2014-10-28 19:30,29,385.75,386.25,385.75,386.25,4
20150501|2014-10-28 20:00,29,386.25,386.25,386.25,386.25,10
20150501|2014-10-28 20:30,29,386.75,387,386.75,387,15
20150501|2014-10-28 21:30,29,387.75,388,387.25,388,40
20150501|2014-10-28 22:00,29,387.75,387.75,387.75,387.75,2
20150501|2014-10-28 23:00,29,387,387.25,387,387.25,12
20150501|2014-10-29 00:00,29,387.75,387.75,387.75,387.75,4
20150501|2014-10-29 01:00,29,388.25,388.5,388.25,388.5,4
20150501|2014-10-29 01:30,29,387.75,387.75,387.5,387.5,4
20150501|2014-10-29 02:00,29,387.5,387.5,387.5,387.5,2
20150501|2014-10-29 02:30,29,387.75,387.75,387.25,387.5,15
20150501|2014-10-29 03:00,29,387.5,388.25,387.5,388.25,5
20150501|2014-10-29 03:30,29,389,389.25,388.5,389.25,8
20150501|2014-10-29 04:00,29,389.5,390.5,389.25,390.5,24
20150501|2014-10-29 04:30,29,390,390.75,390,390.75,35
20150501|2014-10-29 05:00,29,390.5,391,390,390.75,26
20150501|2014-10-29 05:30,29,391,391,390.25,390.5,17
20150501|2014-10-29 06:00,29,390.5,390.5,390,390,25
20150501|2014-10-29 06:30,29,389.75,390.25,389,389.5,43
20150501|2014-10-29 07:00,29,388.75,388.75,388.5,388.5,22
20150501|2014-10-29 07:30,29,389.25,390,389.25,390,37
20150501|2014-10-29 08:30,29,389.25,391.25,387.75,388,905
20150501|2014-10-29 09:00,29,388,390.25,387,389.5,523
20150501|2014-10-29 09:30,29,389.5,392,388.75,388.75,949
20150501|2014-10-29 10:00,29,389,392,389,389.5,724
20150501|2014-10-29 10:30,29,389.75,390.5,388,389.75,374
20150501|2014-10-29 11:00,29,390.25,390.25,388.5,390,183
20150501|2014-10-29 11:30,29,389.75,391.25,389.5,390.5,308
20150501|2014-10-29 12:00,29,390.5,392.75,390.5,392,743
20150501|2014-10-29 12:30,29,392.25,394.5,392,394.25,994
20150501|2014-10-29 13:00,29,394,397.5,393.75,397.5,1122
20150501|2014-10-29 19:00,30,397,399.5,396.25,398.25,449
20150501|2014-10-29 19:30,30,398.75,399.5,398.5,399.5,30
20150501|2014-10-29 20:00,30,398,399,397.75,398.5,21
20150501|2014-10-29 20:30,30,398,398,396.75,397.25,27
20150501|2014-10-29 21:00,30,397,397.5,397,397,9
20150501|2014-10-29 21:30,30,397.5,397.5,397.25,397.5,42
20150501|2014-10-29 22:00,30,397.5,397.75,397.5,397.75,14
20150501|2014-10-29 22:30,30,397.75,398,397.75,398,8
20150501|2014-10-29 23:00,30,397.75,397.75,397.75,397.75,8
20150501|2014-10-30 00:30,30,397.75,398,397.5,397.75,13
20150501|2014-10-30 01:00,30,397.5,397.75,397.5,397.75,6
20150501|2014-10-30 02:00,30,397.75,397.75,397.25,397.25,4
20150501|2014-10-30 03:00,30,397.25,397.25,397.25,397.25,2
20150501|2014-10-30 03:30,30,397.5,398,397.25,398,42
20150501|2014-10-30 04:00,30,397.5,398.25,397.25,398.25,190
20150501|2014-10-30 04:30,30,398.25,399.75,398.25,399.75,72
20150501|2014-10-30 05:00,30,400,400.75,399.5,400.25,149
20150501|2014-10-30 05:30,30,400.75,401,400.25,400.25,32
20150501|2014-10-30 06:00,30,400.5,401.25,400.5,400.75,47
20150501|2014-10-30 06:30,30,400.75,402.5,400.5,400.75,83
20150501|2014-10-30 07:00,30,400.5,400.5,397.5,397.5,78
20150501|2014-10-30 07:30,30,397,398.25,396.75,397.25,119
20150501|2014-10-30 08:30,30,397,399.75,395,396.75,1965
20150501|2014-10-30 09:00,30,396.75,397.5,393,395.25,1086
20150501|2014-10-30 09:30,30,395.5,397.5,395.5,397.25,608
20150501|2014-10-30 10:00,30,397.5,397.75,393.75,396.5,633
20150501|2014-10-30 10:30,30,396.75,397,396,396.5,382
20150501|2014-10-30 11:00,30,396.75,397.75,396,396.25,549
20150501|2014-10-30 11:30,30,396.5,397.5,396,397,473
20150501|2014-10-30 12:00,30,397,397.5,396.25,396.75,277
20150501|2014-10-30 12:30,30,397,397,396.5,396.75,211
20150501|2014-10-30 13:00,30,396.5,396.5,394.75,394.75,826
20150501|2014-10-30 19:00,31,394,395.25,394,395.25,58
20150501|2014-10-30 19:30,31,395.25,395.5,395.25,395.25,6
20150501|2014-10-30 20:00,31,395.5,395.75,395.5,395.75,18
20150501|2014-10-30 20:30,31,395.25,395.5,395.25,395.5,8
20150501|2014-10-30 21:00,31,395.5,395.5,395.5,395.5,7
20150501|2014-10-30 21:30,31,395.5,395.5,395.5,395.5,4
20150501|2014-10-30 22:00,31,395.25,395.5,395.25,395.5,2
20150501|2014-10-30 22:30,31,395.5,395.75,395.5,395.75,14
20150501|2014-10-30 23:30,31,396,396.25,396,396,41
20150501|2014-10-31 00:00,31,396,396.25,396,396,8
20150501|2014-10-31 00:30,31,396.5,396.5,396,396,12
20150501|2014-10-31 01:00,31,395.5,395.75,395.5,395.75,19
20150501|2014-10-31 01:30,31,396.25,396.5,396,396.25,100
20150501|2014-10-31 02:00,31,395.75,395.75,394.75,394.75,33
20150501|2014-10-31 02:30,31,394.25,394.5,394.25,394.5,25
20150501|2014-10-31 03:00,31,394.5,394.75,394.5,394.5,19
20150501|2014-10-31 03:30,31,394.75,395.75,394.75,395.75,24
20150501|2014-10-31 04:00,31,395.75,396,395.25,396,22
20150501|2014-10-31 04:30,31,395.25,395.5,395.25,395.25,19
20150501|2014-10-31 05:00,31,396.25,396.25,395.75,396,11
20150501|2014-10-31 05:30,31,395.75,395.75,395.75,395.75,7
20150501|2014-10-31 06:00,31,395.5,395.5,395.5,395.5,7
20150501|2014-10-31 06:30,31,395.5,395.5,394,394,16
20150501|2014-10-31 07:00,31,394,394.75,393.75,394,57
20150501|2014-10-31 07:30,31,393.75,394.25,393.25,393.25,43
20150501|2014-10-31 08:30,31,393.25,394,389.5,390.75,901
20150501|2014-10-31 09:00,31,390.5,392,389.75,391.5,867
20150501|2014-10-31 09:30,31,391.75,395.25,391.25,393,997
20150501|2014-10-31 10:00,31,393,393.25,391.25,392,266
20150501|2014-10-31 10:30,31,392,392.5,390.75,392,226
20150501|2014-10-31 11:00,31,391.5,392.75,391.25,392.5,769
20150501|2014-10-31 11:30,31,392.5,393.5,391.25,393.5,263
20150501|2014-10-31 12:00,31,393.75,396.75,393,395.25,607
20150501|2014-10-31 12:30,31,395,395,393,394,458
20150501|2014-10-31 13:00,31,394,398.75,393.5,397.25,1430
20150501|2014-11-02 19:00,3,395.75,396.25,394,394,117
20150501|2014-11-02 19:30,3,394.25,394.25,393.5,393.5,23
20150501|2014-11-02 20:30,3,393.5,393.75,393.5,393.75,2
20150501|2014-11-02 21:30,3,393,393,393,393,1
20150501|2014-11-02 23:30,3,393.25,393.25,393.25,393.25,3
20150501|2014-11-03 00:00,3,393.25,393.5,393.25,393.25,4
20150501|2014-11-03 01:30,3,393.25,393.75,393.25,393.75,3
20150501|2014-11-03 02:00,3,394.25,394.25,394.25,394.25,2
20150501|2014-11-03 02:30,3,394.5,394.5,394.5,394.5,8
20150501|2014-11-03 03:00,3,395.5,395.75,394.75,395,21
20150501|2014-11-03 03:30,3,395.25,396,395.25,395.5,20
20150501|2014-11-03 04:00,3,395.5,395.75,395,395,10
20150501|2014-11-03 04:30,3,394.75,395.75,394.75,395.75,7
20150501|2014-11-03 05:30,3,395.25,395.75,395.25,395.5,5
20150501|2014-11-03 06:00,3,396,396,396,396,1
20150501|2014-11-03 06:30,3,395.25,395.25,394.5,394.5,20
20150501|2014-11-03 07:00,3,394,394.25,394,394.25,10
20150501|2014-11-03 07:30,3,393.5,394,393.5,394,20
20150501|2014-11-03 08:30,3,393.5,395.5,392.5,393.5,1803
20150501|2014-11-03 09:00,3,393.5,394.25,392,392.75,1151
20150501|2014-11-03 09:30,3,392.75,394,391.75,392,524
20150501|2014-11-03 10:00,3,391.75,395.25,391.75,394.5,655
20150501|2014-11-03 10:30,3,394.75,394.75,392.5,393.25,552
20150501|2014-11-03 11:00,3,393.25,394,392.5,393.25,522
20150501|2014-11-03 11:30,3,393.25,394,392.75,393,497
20150501|2014-11-03 12:00,3,393,394,392.75,393.25,270
20150501|2014-11-03 12:30,3,393.25,394,392,392.25,342
20150501|2014-11-03 13:00,3,392.5,395,392,395,894
20150501|2014-11-03 19:00,4,393.75,393.75,392,392.75,46
20150501|2014-11-03 19:30,4,392,392,392,392,1
20150501|2014-11-03 20:00,4,392,392,391.75,391.75,2
20150501|2014-11-03 20:30,4,391.75,392.25,391.75,392,3
20150501|2014-11-03 21:00,4,392.5,392.5,392.5,392.5,1
20150501|2014-11-03 21:30,4,392.5,392.5,392.25,392.25,2
20150501|2014-11-03 22:00,4,392.5,392.5,392.5,392.5,2
20150501|2014-11-03 23:00,4,392,392,391.75,391.75,4
20150501|2014-11-03 23:30,4,392.25,392.25,392.25,392.25,2
20150501|2014-11-04 00:00,4,392.25,392.25,392.25,392.25,22
20150501|2014-11-04 00:30,4,392,392,392,392,1
20150501|2014-11-04 01:00,4,392.5,392.5,392.5,392.5,1
20150501|2014-11-04 01:30,4,392,392.5,391.5,391.5,54
20150501|2014-11-04 02:00,4,391.5,391.5,391.25,391.25,21
20150501|2014-11-04 02:30,4,390.25,390.75,390.25,390.75,8
20150501|2014-11-04 03:00,4,391,391,390.5,390.5,2
20150501|2014-11-04 03:30,4,390.5,390.5,390,390,88
20150501|2014-11-04 04:00,4,390.25,390.25,390.25,390.25,5
20150501|2014-11-04 04:30,4,390,390,390,390,10
20150501|2014-11-04 05:00,4,389.5,389.5,389.5,389.5,50
20150501|2014-11-04 05:30,4,389.5,389.75,389.5,389.75,164
20150501|2014-11-04 06:00,4,389.75,390,389.5,389.5,55
20150501|2014-11-04 06:30,4,389.5,389.75,389.25,389.5,51
20150501|2014-11-04 07:00,4,389.25,389.25,387.5,388.25,105
20150501|2014-11-04 07:30,4,388.25,388.5,388.25,388.5,30
20150501|2014-11-04 08:30,4,388.25,390,387.25,387.5,883
20150501|2014-11-04 09:00,4,387.5,388.75,386.75,387,410
20150501|2014-11-04 09:30,4,386.75,388.5,386.25,386.75,440
20150501|2014-11-04 10:00,4,386.75,387.5,386,387.25,487
20150501|2014-11-04 10:30,4,387.5,388.25,387,387.75,300
20150501|2014-11-04 11:00,4,388,389,388,389,146
20150501|2014-11-04 11:30,4,389.25,389.25,387,387.25,202
20150501|2014-11-04 12:00,4,387.25,388,386.5,387.25,182
20150501|2014-11-04 12:30,4,387.5,387.75,386.5,387,277
20150501|2014-11-04 13:00,4,387.25,387.5,385.25,385.75,554
20150501|2014-11-04 19:00,5,385.25,385.5,384.75,385,37
20150501|2014-11-04 19:30,5,384.5,385,384.5,385,28
20150501|2014-11-04 20:00,5,384.5,385,384.5,384.5,8
20150501|2014-11-04 20:30,5,384.75,385,384.75,385,9
20150501|2014-11-04 21:00,5,384.75,384.75,384.75,384.75,7
20150501|2014-11-04 21:30,5,384.75,384.75,384.75,384.75,1
20150501|2014-11-04 22:00,5,384.5,384.5,384.5,384.5,2
20150501|2014-11-04 22:30,5,384.5,384.5,384.5,384.5,1
20150501|2014-11-04 23:00,5,384.5,384.5,383.75,384,18
20150501|2014-11-04 23:30,5,383.75,383.75,383.75,383.75,2
20150501|2014-11-05 00:00,5,383.75,383.75,383.75,383.75,1
20150501|2014-11-05 00:30,5,383.25,383.5,383.25,383.5,8
20150501|2014-11-05 01:00,5,383.25,383.5,383.25,383.5,16
20150501|2014-11-05 02:00,5,383.5,383.5,383,383,3
20150501|2014-11-05 02:30,5,382.5,382.5,382.5,382.5,7
20150501|2014-11-05 03:00,5,382.75,383.75,382,383.25,105
20150501|2014-11-05 04:00,5,383.25,383.25,382,382.5,21
20150501|2014-11-05 04:30,5,381.5,381.5,380.25,380.75,35
20150501|2014-11-05 05:00,5,381.25,382,381.25,382,2
20150501|2014-11-05 05:30,5,381.75,381.75,381.5,381.5,4
20150501|2014-11-05 06:00,5,381.5,381.5,381.25,381.5,9
20150501|2014-11-05 06:30,5,381.25,382.25,381.25,382.25,45
20150501|2014-11-05 07:00,5,382,382.75,381.75,382.5,95
20150501|2014-11-05 07:30,5,382.5,382.75,382.5,382.5,32
20150501|2014-11-05 08:30,5,382.75,385,382.75,383,852
20150501|2014-11-05 09:00,5,382.5,383,381.75,383,438
20150501|2014-11-05 09:30,5,383.25,385.25,382.75,385,642
20150501|2014-11-05 10:00,5,385,388.25,384.25,387.25,1057
20150501|2014-11-05 10:30,5,387.25,389.5,386.25,386.75,630
20150501|2014-11-05 11:00,5,386.75,390,386.75,389.75,436
20150501|2014-11-05 11:30,5,389.75,390.75,389.5,390.75,605
20150501|2014-11-05 12:00,5,390.5,392.75,390,391.75,679
20150501|2014-11-05 12:30,5,392,392.5,390.25,390.75,292
20150501|2014-11-05 13:00,5,390.75,392.25,390.75,391.25,588
20150501|2014-11-05 19:00,6,390.75,391.25,390,390.75,131
20150501|2014-11-05 19:30,6,390.5,391.25,390.5,391.25,15
20150501|2014-11-05 20:30,6,391.25,391.25,390.75,390.75,23
20150501|2014-11-05 21:00,6,391,391.25,391,391.25,14
20150501|2014-11-05 22:00,6,391.25,391.5,391.25,391.5,15
20150501|2014-11-05 22:30,6,391.25,391.25,391.25,391.25,4
20150501|2014-11-05 23:00,6,391.25,391.25,391.25,391.25,2
20150501|2014-11-05 23:30,6,391.5,391.5,391.5,391.5,1
20150501|2014-11-06 00:30,6,391,391.25,391,391.25,11
20150501|2014-11-06 01:00,6,391.5,391.5,391.5,391.5,1
20150501|2014-11-06 01:30,6,391.75,392.25,391.5,391.5,9
20150501|2014-11-06 02:00,6,391.5,391.5,391,391.25,5
20150501|2014-11-06 02:30,6,391.25,391.25,391.25,391.25,8
20150501|2014-11-06 03:00,6,391.25,391.25,391.25,391.25,1
20150501|2014-11-06 03:30,6,390.5,390.5,390,390.25,13
20150501|2014-11-06 04:00,6,390,390,390,390,41
20150501|2014-11-06 04:30,6,390,390,390,390,7
20150501|2014-11-06 05:00,6,390.25,390.25,390,390,28
20150501|2014-11-06 05:30,6,390.25,390.5,390,390,40
20150501|2014-11-06 06:00,6,389.75,390,389.75,389.75,8
20150501|2014-11-06 06:30,6,390,390,388.75,389.25,68
20150501|2014-11-06 07:00,6,389.5,389.5,389,389.25,25
20150501|2014-11-06 07:30,6,389,390,388.75,389.25,51
20150501|2014-11-06 08:30,6,389,393.5,388.25,393.5,1184
20150501|2014-11-06 09:00,6,393.25,394.75,392.25,393.75,749
20150501|2014-11-06 09:30,6,394,395.5,392.25,393,574
20150501|2014-11-06 10:00,6,393,395,392.5,394.5,389
20150501|2014-11-06 10:30,6,394.5,394.75,392.25,392.75,305
20150501|2014-11-06 11:00,6,392.75,395.75,392.5,395,555
20150501|2014-11-06 11:30,6,395,395,393.75,394.25,331
20150501|2014-11-06 12:00,6,394.5,394.5,393,393.25,548
20150501|2014-11-06 12:30,6,393,393.5,392.5,392.5,579
20150501|2014-11-06 13:00,6,392.25,393.75,391.5,392,834
20150501|2014-11-06 19:00,7,391.5,391.75,390.75,390.75,116
20150501|2014-11-06 19:30,7,391.25,391.25,391,391.25,25
20150501|2014-11-06 20:00,7,391,391,391,391,1
20150501|2014-11-06 20:30,7,391,391.25,391,391.25,8
20150501|2014-11-06 21:00,7,391.5,391.5,391.5,391.5,3
20150501|2014-11-06 22:00,7,391.5,391.5,391.5,391.5,4
20150501|2014-11-06 22:30,7,391.75,391.75,391.75,391.75,11
20150501|2014-11-06 23:00,7,391.5,391.75,391.5,391.75,2
20150501|2014-11-06 23:30,7,391.75,391.75,391.5,391.5,2
20150501|2014-11-07 00:00,7,391.75,391.75,391.5,391.75,25
20150501|2014-11-07 00:30,7,392,392,392,392,19
20150501|2014-11-07 01:00,7,391.75,391.75,391.75,391.75,15
20150501|2014-11-07 01:30,7,391.25,391.25,391,391,21
20150501|2014-11-07 02:30,7,390.75,391.25,390.5,391.25,45
20150501|2014-11-07 03:00,7,391,391.25,391,391.25,11
20150501|2014-11-07 03:30,7,391,391,390.75,391,17
20150501|2014-11-07 04:00,7,390.5,390.5,390.5,390.5,5
20150501|2014-11-07 05:00,7,390.5,390.75,390.5,390.75,6
20150501|2014-11-07 05:30,7,391,391,390.5,390.5,5
20150501|2014-11-07 06:00,7,389.75,390.75,389.75,390,155
20150501|2014-11-07 06:30,7,390.25,391,390,390.5,88
20150501|2014-11-07 07:00,7,390,390,389.25,389.5,40
20150501|2014-11-07 07:30,7,389.5,389.5,389,389.25,44
20150501|2014-11-07 08:30,7,389,390,388,388.5,547
20150501|2014-11-07 09:00,7,388.5,389.5,388.25,389,527
20150501|2014-11-07 09:30,7,388.75,389.25,388,388,255
20150501|2014-11-07 10:00,7,388.25,388.75,387.75,387.75,404
20150501|2014-11-07 10:30,7,387.75,388,386.25,386.75,356
20150501|2014-11-07 11:00,7,386.75,388.25,386.25,388,389
20150501|2014-11-07 11:30,7,388,389,387.75,388.25,253
20150501|2014-11-07 12:00,7,388.5,392.75,388.25,391.25,655
20150501|2014-11-07 12:30,7,391.25,393.25,389.25,389.5,596
20150501|2014-11-07 13:00,7,389.75,390.25,388.5,389.25,1209
20150501|2014-11-09 19:00,10,387.25,388,386.5,387,72
20150501|2014-11-09 19:30,10,387,387,386.75,386.75,12
20150501|2014-11-09 20:00,10,387,387.25,387,387,12
20150501|2014-11-09 21:00,10,387,387.25,387,387.25,3
20150501|2014-11-09 21:30,10,387.5,387.5,387.5,387.5,7
20150501|2014-11-09 22:30,10,386.75,386.75,386.75,386.75,1
20150501|2014-11-09 23:00,10,387,387,387,387,5
20150501|2014-11-09 23:30,10,387.25,387.25,386.75,386.75,10
20150501|2014-11-10 00:00,10,387,387,386.75,386.75,5
20150501|2014-11-10 00:30,10,387.5,387.5,387.5,387.5,22
20150501|2014-11-10 01:30,10,388,388,388,388,1
20150501|2014-11-10 02:00,10,387.5,387.5,387.5,387.5,3
20150501|2014-11-10 02:30,10,387,387,387,387,15
20150501|2014-11-10 03:00,10,387.25,387.5,387.25,387.5,17
20150501|2014-11-10 04:00,10,387.5,387.5,387.5,387.5,1
20150501|2014-11-10 04:30,10,388,388,388,388,1
20150501|2014-11-10 05:00,10,388,388.25,388,388.25,9
20150501|2014-11-10 05:30,10,388.25,388.25,388.25,388.25,2
20150501|2014-11-10 06:00,10,388.25,388.25,388,388,11
20150501|2014-11-10 06:30,10,387.75,388.25,387.75,388,33
20150501|2014-11-10 07:00,10,388,388.5,388,388.25,78
20150501|2014-11-10 07:30,10,388.25,388.25,388,388,18
20150501|2014-11-10 08:30,10,388.25,392.5,388.25,392.5,771
20150501|2014-11-10 09:00,10,392.5,392.5,390.5,390.75,428
20150501|2014-11-10 09:30,10,391.25,392.75,391,392,772
20150501|2014-11-10 10:00,10,392,393.75,391.5,392.75,477
20150501|2014-11-10 10:30,10,393,394,392.25,393.75,604
20150501|2014-11-10 11:00,10,393.75,400,387.75,393.5,2483
20150501|2014-11-10 11:30,10,393.75,395.5,392.75,393.25,598
20150501|2014-11-10 12:00,10,392.75,394.5,392.75,393,533
20150501|2014-11-10 12:30,10,393,394.25,392.25,392.75,837
20150501|2014-11-10 13:00,10,392.75,393,389.75,391,1007
20150501|2014-11-10 19:00,11,389.75,390.75,389.75,390.75,56
20150501|2014-11-10 19:30,11,390.75,391,390.75,390.75,111
20150501|2014-11-10 20:00,11,391,391.25,391,391.25,6
20150501|2014-11-10 20:30,11,391,391,391,391,1
20150501|2014-11-10 22:30,11,391,391,391,391,2
20150501|2014-11-10 23:30,11,391.25,391.5,391.25,391.5,4
20150501|2014-11-11 00:00,11,391.25,391.25,391,391,3
20150501|2014-11-11 00:30,11,391.25,391.5,391.25,391.5,3
20150501|2014-11-11 01:00,11,390.75,391,390.75,391,2
20150501|2014-11-11 01:30,11,390.5,390.75,390.5,390.75,11
20150501|2014-11-11 02:00,11,390.5,391.5,390.5,391.5,122
20150501|2014-11-11 02:30,11,391.5,392,391,391,33
20150501|2014-11-11 03:00,11,390.75,390.75,390.25,390.75,25
20150501|2014-11-11 03:30,11,390.25,390.5,390.25,390.5,8
20150501|2014-11-11 04:00,11,391.25,391.25,390.75,390.75,10
20150501|2014-11-11 04:30,11,390.25,390.25,389.75,390,26
20150501|2014-11-11 05:00,11,390.5,390.75,390.5,390.75,4
20150501|2014-11-11 05:30,11,390.25,390.25,390.25,390.25,3
20150501|2014-11-11 06:00,11,390.25,390.5,390.25,390.25,5
20150501|2014-11-11 06:30,11,391.25,391.25,390.75,391,9
20150501|2014-11-11 07:00,11,391.25,391.5,390.75,391.25,29
20150501|2014-11-11 07:30,11,391.25,391.5,391.25,391.5,12
20150501|2014-11-11 08:30,11,391,391,387.25,387.5,833
20150501|2014-11-11 09:00,11,387.5,389.75,387,388.5,317
20150501|2014-11-11 09:30,11,388.25,390.5,388,390.25,749
20150501|2014-11-11 10:00,11,390.5,392,390.25,391,552
20150501|2014-11-11 10:30,11,391,391.5,390,391,736
20150501|2014-11-11 11:00,11,390.75,391.5,390.25,391,584
20150501|2014-11-11 11:30,11,391,394.25,391,394,925
20150501|2014-11-11 12:00,11,393,395.25,393,393.5,799
20150501|2014-11-11 12:30,11,393.5,395,393,394.75,423
20150501|2014-11-11 13:00,11,395,396,394.75,395.5,1494
20150501|2014-11-11 19:00,12,394.75,395.5,394.25,394.25,142
20150501|2014-11-11 19:30,12,394.25,395,394.25,394.75,65
20150501|2014-11-11 20:00,12,394.75,394.75,394.75,394.75,1
20150501|2014-11-11 20:30,12,394.75,395.25,394.75,395,19
20150501|2014-11-11 21:00,12,394.75,395.25,394.75,395.25,37
20150501|2014-11-11 21:30,12,395.25,395.25,395.25,395.25,1
20150501|2014-11-11 22:00,12,395.5,395.5,395.5,395.5,1
20150501|2014-11-11 22:30,12,395.25,395.25,395.25,395.25,4
20150501|2014-11-11 23:00,12,395.5,395.5,395.5,395.5,2
20150501|2014-11-11 23:30,12,395.25,395.25,395.25,395.25,2
20150501|2014-11-12 01:00,12,395.25,395.25,394.75,394.75,8
20150501|2014-11-12 01:30,12,395.5,395.5,395.5,395.5,1
20150501|2014-11-12 02:00,12,395.75,397.5,395.5,397.25,97
20150501|2014-11-12 02:30,12,397.5,397.75,396.25,397,58
20150501|2014-11-12 03:00,12,397.25,398,397,398,3
20150501|2014-11-12 03:30,12,397.5,398.5,397.5,397.5,10
20150501|2014-11-12 04:00,12,398,398.25,397.75,398,19
20150501|2014-11-12 04:30,12,397.75,397.75,397.75,397.75,1
20150501|2014-11-12 05:00,12,398,398.25,397.75,398.25,36
20150501|2014-11-12 05:30,12,397.75,397.75,397.25,397.75,22
20150501|2014-11-12 06:00,12,397.25,398.5,397,398.25,65
20150501|2014-11-12 06:30,12,398,398,397,397,126
20150501|2014-11-12 07:00,12,397.25,397.75,396.5,397.75,54
20150501|2014-11-12 07:30,12,398,399,398,398.75,48
20150501|2014-11-12 08:30,12,398.5,403.75,398.5,403.25,3013
20150501|2014-11-12 09:00,12,403.25,406,402.75,404.75,1885
20150501|2014-11-12 09:30,12,404.75,404.75,397,397,3288
20150501|2014-11-12 10:00,12,397.25,401.5,396.75,401.25,1546
20150501|2014-11-12 10:30,12,401.25,401.5,399.5,399.75,550
20150501|2014-11-12 11:00,12,400,400,397.75,398.5,576
20150501|2014-11-12 11:30,12,398.5,399.25,397,397.25,866
20150501|2014-11-12 12:00,12,397.5,398.5,397,397.5,434
20150501|2014-11-12 12:30,12,397.5,399.5,397.5,398.25,621
20150501|2014-11-12 13:00,12,398.25,399.75,397.5,399.5,1749
20150501|2014-11-12 19:00,13,398.25,399.5,398.25,399.25,91
20150501|2014-11-12 19:30,13,399.5,399.5,399.25,399.25,16
20150501|2014-11-12 20:00,13,399.75,400,399.75,400,13
20150501|2014-11-12 20:30,13,400,400.25,400,400.25,7
20150501|2014-11-12 21:30,13,399.5,399.5,399.5,399.5,1
20150501|2014-11-12 22:00,13,399.75,400,399.75,400,9
20150501|2014-11-12 22:30,13,399.75,399.75,399.75,399.75,2
20150501|2014-11-12 23:00,13,399.75,400.25,399.75,400.25,12
20150501|2014-11-12 23:30,13,400.5,400.5,400,400.25,5
20150501|2014-11-13 00:00,13,399.25,399.25,399.25,399.25,2
20150501|2014-11-13 00:30,13,399.75,401,399.75,400.75,31
20150501|2014-11-13 01:00,13,400.25,402.5,400.25,402.5,70
20150501|2014-11-13 01:30,13,402,402,401,401,8
20150501|2014-11-13 02:00,13,401,402.5,401,402.5,26
20150501|2014-11-13 02:30,13,402.5,402.5,402,402,11
20150501|2014-11-13 03:00,13,402,402.5,402,402.5,16
20150501|2014-11-13 03:30,13,401.75,401.75,401.5,401.5,3
20150501|2014-11-13 04:30,13,402,402.5,402,402.5,2
20150501|2014-11-13 05:00,13,402.25,402.25,401.25,401.25,35
20150501|2014-11-13 05:30,13,401.5,401.5,401.5,401.5,7
20150501|2014-11-13 06:00,13,401.5,402.75,401.5,402.5,64
20150501|2014-11-13 06:30,13,402.5,402.75,402,402,51
20150501|2014-11-13 07:00,13,402,402,401.25,401.25,63
20150501|2014-11-13 07:30,13,401.25,401.5,401,401,36
20150501|2014-11-13 08:30,13,401,405.25,401,405.25,1702
20150501|2014-11-13 09:00,13,405,407.25,404.5,405.5,1277
20150501|2014-11-13 09:30,13,405.5,407.75,405.5,407.25,1070
20150501|2014-11-13 10:00,13,407.25,407.25,404,404,1156
20150501|2014-11-13 10:30,13,404.25,406,404,405.5,390
20150501|2014-11-13 11:00,13,405.75,409.75,405.25,408.25,1902
20150501|2014-11-13 11:30,13,408,409.25,406.5,406.5,904
20150501|2014-11-13 12:00,13,406.5,407.5,404.75,405.75,575
20150501|2014-11-13 12:30,13,405.75,406,403,405.25,633
20150501|2014-11-13 13:00,13,405,408,405,406.25,953
20150501|2014-11-13 19:00,14,406.25,406.75,406,406.75,93
20150501|2014-11-13 19:30,14,406.5,407,406.5,406.5,49
20150501|2014-11-13 20:00,14,406.5,407,406.5,407,13
20150501|2014-11-13 20:30,14,406.75,407,406.5,407,19
20150501|2014-11-13 21:00,14,407,407,406.75,407,12
20150501|2014-11-13 21:30,14,407,407,407,407,3
20150501|2014-11-13 22:00,14,407.25,407.25,407.25,407.25,6
20150501|2014-11-13 23:00,14,407.25,407.25,407.25,407.25,1
20150501|2014-11-13 23:30,14,406.75,407.5,406.75,407.5,14
20150501|2014-11-14 00:00,14,407.5,407.5,407,407.25,12
20150501|2014-11-14 00:30,14,406.5,407,406.25,407,12
20150501|2014-11-14 01:00,14,406.75,407.25,406.75,407.25,7
20150501|2014-11-14 01:30,14,407,407.25,406.25,406.25,13
20150501|2014-11-14 02:00,14,407,407.25,407,407.25,20
20150501|2014-11-14 02:30,14,407,407,405,405.25,66
20150501|2014-11-14 03:00,14,404.5,404.5,404.5,404.5,1
20150501|2014-11-14 04:00,14,404.25,404.5,404.25,404.25,42
20150501|2014-11-14 04:30,14,404.25,404.75,404.25,404.75,25
20150501|2014-11-14 05:00,14,404.75,405,404.75,404.75,5
20150501|2014-11-14 05:30,14,405,405,405,405,3
20150501|2014-11-14 06:00,14,405,405,404.75,405,16
20150501|2014-11-14 06:30,14,404.5,404.75,404.25,404.25,21
20150501|2014-11-14 07:00,14,404.5,404.75,404,404.25,31
20150501|2014-11-14 07:30,14,404,404.25,403.5,403.5,70
20150501|2014-11-14 08:30,14,402,405.25,401.5,404.25,1328
20150501|2014-11-14 09:00,14,404,407,404,404.25,591
20150501|2014-11-14 09:30,14,404.25,405.75,402.75,404.75,624
20150501|2014-11-14 10:00,14,404.75,406,404,404.75,583
20150501|2014-11-14 10:30,14,404.75,406.5,404.5,405,480
20150501|2014-11-14 11:00,14,405,406.25,405,405.25,313
20150501|2014-11-14 11:30,14,405.5,405.5,403.75,404.25,421
20150501|2014-11-14 12:00,14,404.25,406.25,403,405,843
20150501|2014-11-14 12:30,14,405,405.25,403.5,404,665
20150501|2014-11-14 13:00,14,403.75,404,402,402.5,768
20150501|2014-11-16 19:00,17,402,405,402,403.5,174
20150501|2014-11-16 19:30,17,403.25,403.75,403,403,36
20150501|2014-11-16 20:00,17,403.5,404,403.25,403.25,11
20150501|2014-11-16 20:30,17,403.5,403.5,403.25,403.5,5
20150501|2014-11-16 21:00,17,402.5,402.5,402.25,402.25,2
20150501|2014-11-16 21:30,17,402.5,402.5,402.5,402.5,1
20150501|2014-11-16 23:30,17,402.75,403.5,402,403.25,38
20150501|2014-11-17 00:00,17,403,404,402.75,403.5,19
20150501|2014-11-17 00:30,17,403.25,403.25,403,403,2
20150501|2014-11-17 01:00,17,403.5,403.5,403.5,403.5,2
20150501|2014-11-17 02:00,17,403.75,403.75,403.25,403.5,21
20150501|2014-11-17 02:30,17,403.75,403.75,403.75,403.75,15
20150501|2014-11-17 03:00,17,403.25,403.25,402.5,402.5,15
20150501|2014-11-17 03:30,17,402.75,402.75,402.5,402.75,7
20150501|2014-11-17 04:00,17,402,402,400.5,401.25,59
20150501|2014-11-17 04:30,17,400.75,400.75,400.5,400.5,4
20150501|2014-11-17 05:00,17,400.5,401,400.5,400.5,8
20150501|2014-11-17 05:30,17,400.5,400.5,399,399,92
20150501|2014-11-17 06:00,17,399,399.25,399,399.25,56
20150501|2014-11-17 06:30,17,399.25,399.25,399.25,399.25,1
20150501|2014-11-17 07:00,17,399.5,400,399.25,400,27
20150501|2014-11-17 07:30,17,400,400.25,399.75,400.25,14
20150501|2014-11-17 08:30,17,399.5,400,395,395.25,1619
20150501|2014-11-17 09:00,17,395.25,397,395.25,397,663
20150501|2014-11-17 09:30,17,396.75,399,396.25,399,819
20150501|2014-11-17 10:00,17,399,399.5,397.25,397.75,500
20150501|2014-11-17 10:30,17,397.75,398.25,397.5,397.75,408
20150501|2014-11-17 11:00,17,397.75,399.25,397.75,398.5,1307
20150501|2014-11-17 11:30,17,398.5,399.25,398,398.5,185
20150501|2014-11-17 12:00,17,398.5,400.25,398,399.75,433
20150501|2014-11-17 12:30,17,399.5,400,398.25,399.5,598
20150501|2014-11-17 13:00,17,399.5,400,398.75,399.5,921
20150501|2014-11-17 19:00,18,398.5,399,398.25,398.5,41
20150501|2014-11-17 19:30,18,397.5,398.25,397.5,398.25,41
20150501|2014-11-17 20:00,18,398.25,398.5,398.25,398.5,4
20150501|2014-11-17 21:00,18,398.25,398.25,398.25,398.25,3
20150501|2014-11-17 21:30,18,398.5,398.75,398.5,398.75,3
20150501|2014-11-17 22:30,18,399,399,399,399,18
20150501|2014-11-17 23:00,18,399,399,399,399,8
20150501|2014-11-18 00:00,18,398.5,398.5,398.5,398.5,1
20150501|2014-11-18 00:30,18,398.25,398.25,398.25,398.25,8
20150501|2014-11-18 01:00,18,398.75,399.25,398.75,399.25,2
20150501|2014-11-18 01:30,18,399.25,399.25,398.75,399,26
20150501|2014-11-18 02:00,18,398.5,399,397.75,398.5,30
20150501|2014-11-18 03:00,18,397.75,397.75,397.25,397.25,9
20150501|2014-11-18 03:30,18,397.75,397.75,397.5,397.5,13
20150501|2014-11-18 04:00,18,397.25,398.25,397.25,398.25,26
20150501|2014-11-18 04:30,18,398.5,398.5,398,398.25,6
20150501|2014-11-18 05:00,18,398.25,400,398.25,399.75,27
20150501|2014-11-18 05:30,18,399,399,397.5,397.5,24
20150501|2014-11-18 06:00,18,397.25,398,397.25,398,11
20150501|2014-11-18 06:30,18,398.5,399.25,398.5,399,13
20150501|2014-11-18 07:00,18,399,399.25,398,398,44
20150501|2014-11-18 07:30,18,398.25,398.25,397.25,397.25,14
20150501|2014-11-18 08:30,18,397.25,397.25,395.5,396.75,849
20150501|2014-11-18 09:00,18,396.25,397,395.5,395.5,249
20150501|2014-11-18 09:30,18,395.75,396.75,395.25,396.5,328
20150501|2014-11-18 10:00,18,396.5,397,395.75,396.5,648
20150501|2014-11-18 10:30,18,396.5,396.5,394,394,524
20150501|2014-11-18 11:00,18,394.25,394.5,392.75,394.25,618
20150501|2014-11-18 11:30,18,394.25,394.5,393.25,393.75,206
20150501|2014-11-18 12:00,18,393.5,394.25,393.5,393.5,226
20150501|2014-11-18 12:30,18,393.75,395,393.25,394.75,234
20150501|2014-11-18 13:00,18,394.5,394.5,393.25,393.75,589
20150501|2014-11-18 19:00,19,393.25,393.25,391.5,391.5,121
20150501|2014-11-18 19:30,19,391.5,391.5,391,391.25,29
20150501|2014-11-18 20:00,19,391,391,390.5,391,50
20150501|2014-11-18 20:30,19,391,391.25,390.75,391.25,13
20150501|2014-11-18 21:00,19,391.25,391.5,391,391,57
20150501|2014-11-18 21:30,19,391.5,391.5,391.25,391.25,4
20150501|2014-11-18 22:00,19,391.25,391.25,391.25,391.25,2
20150501|2014-11-18 22:30,19,391.5,391.75,391.5,391.5,11
20150501|2014-11-18 23:00,19,391.25,391.75,391.25,391.75,6
20150501|2014-11-18 23:30,19,391.75,391.75,391.75,391.75,1
20150501|2014-11-19 00:00,19,391.75,391.75,391.75,391.75,6
20150501|2014-11-19 01:00,19,391.5,391.5,391.5,391.5,13
20150501|2014-11-19 01:30,19,391.25,391.5,391,391,42
20150501|2014-11-19 02:00,19,391,391,390.5,390.5,9
20150501|2014-11-19 02:30,19,390.5,390.5,390.5,390.5,4
20150501|2014-11-19 03:00,19,390.25,390.5,390.25,390.5,2
20150501|2014-11-19 03:30,19,390.5,391.25,390.5,391.25,27
20150501|2014-11-19 04:00,19,391.5,391.5,390.75,390.75,55
20150501|2014-11-19 04:30,19,390.5,390.5,390.5,390.5,7
20150501|2014-11-19 05:00,19,390.75,390.75,390.25,390.5,30
20150501|2014-11-19 05:30,19,390,390.25,390,390.25,4
20150501|2014-11-19 06:00,19,390.75,391.5,390.75,391.5,45
20150501|2014-11-19 06:30,19,391.5,391.75,391.5,391.75,17
20150501|2014-11-19 07:00,19,391.75,391.75,391.25,391.25,65
20150501|2014-11-19 07:30,19,391.5,391.5,390.75,391.25,78
20150501|2014-11-19 08:30,19,391.25,391.25,388,388,966
20150501|2014-11-19 09:00,19,388,389,388,389,286
20150501|2014-11-19 09:30,19,388.75,388.75,387,387.25,627
20150501|2014-11-19 10:00,19,387.25,387.25,386,386.5,499
20150501|2014-11-19 10:30,19,386.5,386.75,385.75,386.25,314
20150501|2014-11-19 11:00,19,386,386.5,385,385.75,445
20150501|2014-11-19 11:30,19,385.75,385.75,385,385.75,369
20150501|2014-11-19 12:00,19,385.75,386.5,384.75,384.75,414
20150501|2014-11-19 12:30,19,384.75,385.25,384.5,385,389
20150501|2014-11-19 13:00,19,385,385.25,384.5,385,535
20150501|2014-11-19 19:00,20,384.5,385.75,384.5,385.5,129
20150501|2014-11-19 19:30,20,385.5,386,385.25,385.5,50
20150501|2014-11-19 20:00,20,385.5,385.5,385.25,385.5,50
20150501|2014-11-19 20:30,20,385.5,385.5,385,385,33
20150501|2014-11-19 21:00,20,385.25,386,385.25,385.75,4
20150501|2014-11-19 21:30,20,385.5,385.5,385.5,385.5,10
20150501|2014-11-19 22:00,20,386,386,386,386,65
20150501|2014-11-19 23:00,20,386.25,386.25,386.25,386.25,3
20150501|2014-11-19 23:30,20,385.75,386,385.75,386,2
20150501|2014-11-20 00:00,20,386,386,386,386,3
20150501|2014-11-20 00:30,20,385.75,385.75,385.75,385.75,4
20150501|2014-11-20 01:00,20,385.25,385.25,385,385,9
20150501|2014-11-20 01:30,20,385,385,385,385,24
20150501|2014-11-20 02:00,20,384.75,385,384.75,385,9
20150501|2014-11-20 02:30,20,384.5,384.75,384.5,384.75,29
20150501|2014-11-20 03:00,20,384.5,384.5,384.5,384.5,18
20150501|2014-11-20 03:30,20,384.75,385.25,384.5,385.25,8
20150501|2014-11-20 04:00,20,385.5,385.75,385.25,385.75,49
20150501|2014-11-20 04:30,20,385.5,386,385.5,386,3
20150501|2014-11-20 05:00,20,386,386,385.5,385.5,41
20150501|2014-11-20 05:30,20,385.5,385.75,385.5,385.5,15
20150501|2014-11-20 06:00,20,385.75,386.25,385.5,386.25,28
20150501|2014-11-20 06:30,20,386.5,386.75,386.5,386.75,54
20150501|2014-11-20 07:00,20,386.75,387.5,386.5,386.75,95
20150501|2014-11-20 07:30,20,386.5,387.25,386.5,387.25,51
20150501|2014-11-20 08:30,20,387.25,389.5,386.25,388.75,1261
20150501|2014-11-20 09:00,20,388.75,390.5,388,390.25,880
20150501|2014-11-20 09:30,20,390.25,391.75,390.25,391.5,1008
20150501|2014-11-20 10:00,20,391.5,392.5,391,391.5,416
20150501|2014-11-20 10:30,20,391.25,391.75,390.25,391.5,401
20150501|2014-11-20 11:00,20,391.5,392.75,391.25,392.25,441
20150501|2014-11-20 11:30,20,392.25,395,392,395,679
20150501|2014-11-20 12:00,20,395,396,394,394.75,674
20150501|2014-11-20 12:30,20,394.75,395.75,393.75,394.25,572
20150501|2014-11-20 13:00,20,394.25,395.75,394,394.25,740
20150501|2014-11-20 19:00,21,394,394.25,392.75,392.75,80
20150501|2014-11-20 19:30,21,393,393,392.75,393,13
20150501|2014-11-20 20:00,21,393,393,392.75,392.75,6
20150501|2014-11-20 20:30,21,393,393.25,393,393.25,10
20150501|2014-11-20 21:00,21,393.75,394,393.5,394,4
20150501|2014-11-20 21:30,21,394,394,394,394,1
20150501|2014-11-20 22:30,21,393.5,393.5,393.25,393.5,12
20150501|2014-11-20 23:00,21,393.25,393.5,393.25,393.25,5
20150501|2014-11-20 23:30,21,393.25,393.5,392.75,393.5,20
20150501|2014-11-21 00:00,21,393.75,393.75,393.5,393.5,2
20150501|2014-11-21 00:30,21,393.25,393.25,393,393,5
20150501|2014-11-21 01:30,21,393,393,393,393,1
20150501|2014-11-21 02:00,21,393,393.25,393,393.25,4
20150501|2014-11-21 02:30,21,393,393,393,393,2
20150501|2014-11-21 03:00,21,392.75,393.75,392.75,393.5,57
20150501|2014-11-21 03:30,21,393.75,393.75,393.75,393.75,7
20150501|2014-11-21 04:00,21,393.25,393.25,392.75,393.25,32
20150501|2014-11-21 04:30,21,393.25,393.75,393.25,393.75,16
20150501|2014-11-21 05:00,21,393.75,394,393.25,393.75,11
20150501|2014-11-21 05:30,21,393.25,393.25,392.5,392.75,18
20150501|2014-11-21 06:00,21,392.75,393.25,392.5,393.25,32
20150501|2014-11-21 06:30,21,393.25,393.25,392.5,392.75,19
20150501|2014-11-21 07:00,21,392.75,393.75,392.75,393.75,86
20150501|2014-11-21 07:30,21,393.75,394,393.25,393.5,63
20150501|2014-11-21 08:30,21,393.5,400.25,393.5,398.5,3925
20150501|2014-11-21 09:00,21,398.75,402.5,398.25,402.5,1415
20150501|2014-11-21 09:30,21,402.5,403,400.5,401.25,1485
20150501|2014-11-21 10:00,21,401.25,401.5,399.25,401,1368
20150501|2014-11-21 10:30,21,400.75,401,396.75,397,1215
20150501|2014-11-21 11:00,21,397,398,396.25,397.5,576
20150501|2014-11-21 11:30,21,397.75,397.75,394.25,397.25,825
20150501|2014-11-21 12:00,21,397.25,398.75,397,397.25,600
20150501|2014-11-21 12:30,21,397.25,399,396.75,398.75,784
20150501|2014-11-21 13:00,21,398.75,399.75,391.5,392.5,2175
20150501|2014-11-23 19:00,24,393.25,394.5,392.5,394.5,363
20150501|2014-11-23 19:30,24,394.25,394.25,393.25,393.75,58
20150501|2014-11-23 20:00,24,394,394,393.5,393.5,22
20150501|2014-11-23 20:30,24,393.25,393.25,393.25,393.25,6
20150501|2014-11-23 21:00,24,393.25,393.25,392.75,393,27
20150501|2014-11-23 21:30,24,393.25,393.25,393.25,393.25,1
20150501|2014-11-23 23:00,24,393.25,393.5,393.25,393.5,2
20150501|2014-11-24 00:30,24,392.75,392.75,392.75,392.75,2
20150501|2014-11-24 01:00,24,392.5,392.5,392.5,392.5,1
20150501|2014-11-24 01:30,24,392.75,392.75,392.75,392.75,2
20150501|2014-11-24 02:00,24,392.5,392.5,392.5,392.5,6
20150501|2014-11-24 02:30,24,392.25,392.25,392.25,392.25,3
20150501|2014-11-24 03:00,24,392.25,392.5,392.25,392.5,7
20150501|2014-11-24 03:30,24,392.75,392.75,392.25,392.25,66
20150501|2014-11-24 04:00,24,392.5,393,392.25,393,34
20150501|2014-11-24 04:30,24,393,393,392.5,392.75,28
20150501|2014-11-24 05:00,24,393,393,392.5,392.75,23
20150501|2014-11-24 05:30,24,392.75,392.75,392.25,392.75,28
20150501|2014-11-24 06:00,24,392.75,392.75,392.25,392.25,44
20150501|2014-11-24 06:30,24,392,392.25,392,392.25,28
20150501|2014-11-24 07:00,24,392.25,392.5,391.25,391.25,231
20150501|2014-11-24 07:30,24,391.25,391.5,391.25,391.25,84
20150501|2014-11-24 08:30,24,391,394,390.75,392.25,1128
20150501|2014-11-24 09:00,24,392.25,392.25,391,391.25,521
20150501|2014-11-24 09:30,24,391.5,391.75,390,391.5,900
20150501|2014-11-24 10:00,24,391.5,391.5,390,391,818
20150501|2014-11-24 10:30,24,391,391.75,390.5,391,230
20150501|2014-11-24 11:00,24,391.25,391.5,390.75,391.25,200
20150501|2014-11-24 11:30,24,391,391,390.25,391,455
20150501|2014-11-24 12:00,24,391,391,388.5,388.5,584
20150501|2014-11-24 12:30,24,388.5,388.5,387.25,387.75,886
20150501|2014-11-24 13:00,24,388,389.75,387.5,389,1396
20150501|2014-11-24 19:00,25,389,390.25,388.5,389,154
20150501|2014-11-24 19:30,25,388.75,388.75,388.75,388.75,2
20150501|2014-11-24 20:00,25,389,389,389,389,1
20150501|2014-11-24 20:30,25,388.75,389,388.75,389,4
20150501|2014-11-24 21:00,25,388.75,389,388.5,388.75,8
20150501|2014-11-24 21:30,25,388.5,388.5,388.25,388.5,25
20150501|2014-11-24 22:00,25,388.75,388.75,388.25,388.25,5
20150501|2014-11-24 22:30,25,388.25,388.25,388.25,388.25,6
20150501|2014-11-24 23:00,25,388.25,388.25,388.25,388.25,6
20150501|2014-11-24 23:30,25,388.25,388.25,388,388.25,10
20150501|2014-11-25 00:00,25,388,388.25,388,388.25,4
20150501|2014-11-25 00:30,25,388.25,388.5,388.25,388.5,2
20150501|2014-11-25 01:00,25,388.5,388.75,388.5,388.75,17
20150501|2014-11-25 01:30,25,388.75,388.75,388.5,388.5,5
20150501|2014-11-25 02:00,25,388.75,388.75,388.25,388.25,9
20150501|2014-11-25 03:00,25,388.25,388.25,388,388.25,11
20150501|2014-11-25 03:30,25,388.25,388.5,388,388.25,11
20150501|2014-11-25 04:00,25,388.25,388.25,388.25,388.25,4
20150501|2014-11-25 04:30,25,388.75,388.75,388.5,388.5,5
20150501|2014-11-25 05:00,25,388.75,388.75,388.5,388.5,66
20150501|2014-11-25 05:30,25,388.75,388.75,388.75,388.75,5
20150501|2014-11-25 06:00,25,389,389.75,389,389.25,115
20150501|2014-11-25 06:30,25,389.25,389.75,389.25,389.75,41
20150501|2014-11-25 07:00,25,390,391.25,390,391,108
20150501|2014-11-25 07:30,25,391.25,391.5,391,391,104
20150501|2014-11-25 08:30,25,392,392,389.75,390.5,1161
20150501|2014-11-25 09:00,25,390.5,395.25,390.5,394.75,1336
20150501|2014-11-25 09:30,25,394.75,396.25,393.5,393.5,1138
20150501|2014-11-25 10:00,25,393.75,394.5,393.25,394,305
20150501|2014-11-25 10:30,25,393.75,394.75,393.25,393.5,383
20150501|2014-11-25 11:00,25,393.5,394.5,393,394.5,484
20150501|2014-11-25 11:30,25,394.5,394.5,392.5,393,396
20150501|2014-11-25 12:00,25,393.25,394.5,393,394.25,599
20150501|2014-11-25 12:30,25,394.5,395,393.75,394,532
20150501|2014-11-25 13:00,25,393.5,396.75,393.5,396.75,992
20150501|2014-11-25 19:00,26,395.75,395.75,395,395.75,193
20150501|2014-11-25 19:30,26,395.75,396.5,395.75,396.5,111
20150501|2014-11-25 20:00,26,396.5,397,396.5,396.5,9
20150501|2014-11-25 20:30,26,396,397,396,397,7
20150501|2014-11-25 21:00,26,397,397.25,397,397,13
20150501|2014-11-25 21:30,26,397,397,397,397,3
20150501|2014-11-25 22:00,26,396.75,396.75,396.25,396.25,12
20150501|2014-11-25 22:30,26,396.5,396.5,396.5,396.5,2
20150501|2014-11-25 23:00,26,396.5,396.75,396.5,396.75,8
20150501|2014-11-25 23:30,26,396.75,396.75,396.25,396.25,7
20150501|2014-11-26 00:00,26,396,396.25,396,396.25,3
20150501|2014-11-26 00:30,26,396.25,396.25,395.75,395.75,39
20150501|2014-11-26 01:00,26,395.75,396.25,395.75,396,7
20150501|2014-11-26 01:30,26,395.75,396.25,395.75,396,22
20150501|2014-11-26 02:00,26,396,396.75,396,396.25,46
20150501|2014-11-26 02:30,26,396.5,396.5,396.25,396.25,8
20150501|2014-11-26 03:00,26,396.25,396.5,396.25,396.25,51
20150501|2014-11-26 03:30,26,396.5,396.5,396.25,396.25,27
20150501|2014-11-26 04:00,26,396.5,398.25,396.5,398,64
20150501|2014-11-26 04:30,26,398.25,399.5,398.25,399.25,102
20150501|2014-11-26 05:00,26,399.5,399.75,398.5,398.75,51
20150501|2014-11-26 05:30,26,398.5,398.75,398.5,398.75,32
20150501|2014-11-26 06:00,26,398.5,399.25,398.25,398.25,23
20150501|2014-11-26 06:30,26,398.5,399,398.25,398.75,38
20150501|2014-11-26 07:00,26,398.5,398.5,398.25,398.25,26
20150501|2014-11-26 07:30,26,398.25,398.25,397.5,397.5,40
20150501|2014-11-26 08:30,26,397.5,400.25,397.25,398,1431
20150501|2014-11-26 09:00,26,398,398.25,397,397.25,722
20150501|2014-11-26 09:30,26,397.25,398.75,397,398.5,793
20150501|2014-11-26 10:00,26,398.25,399,397.75,397.75,565
20150501|2014-11-26 10:30,26,397.75,398.75,397.75,398.5,466
20150501|2014-11-26 11:00,26,398.5,399.25,398,398.25,650
20150501|2014-11-26 11:30,26,398,399,398,398.25,425
20150501|2014-11-26 12:00,26,398.25,399.5,398,398.75,419
20150501|2014-11-26 12:30,26,398.5,400,398.5,400,862
20150501|2014-11-26 13:00,26,400,400.75,399,399.75,912
20150501|2014-11-28 08:30,28,398.75,400,395.75,399.5,2257
20150501|2014-11-28 09:00,28,399.5,402,398.75,401,1440
20150501|2014-11-28 09:30,28,401,401.25,399,399.25,1356
20150501|2014-11-28 10:00,28,399.25,399.75,398,398,1822
20150501|2014-11-28 10:30,28,398.25,398.25,395.5,396.25,1112
20150501|2014-11-28 11:00,28,396.25,396.5,391.25,392.5,1767
20150501|2014-11-28 11:30,28,392.25,398.5,391.5,397.5,2763
20150501|2014-11-30 19:00,1,393.5,394.75,391.5,393,284
20150501|2014-11-30 19:30,1,393,393.5,392.5,392.5,18
20150501|2014-11-30 20:00,1,392.25,392.5,392.25,392.25,25
20150501|2014-11-30 20:30,1,392,392.75,391.75,391.75,68
20150501|2014-11-30 21:00,1,392.5,392.75,392.25,392.25,10
20150501|2014-11-30 21:30,1,392.25,392.5,392.25,392.5,37
20150501|2014-11-30 22:00,1,392.5,392.75,391.75,391.75,10
20150501|2014-11-30 22:30,1,391.5,393,391.5,393,22
20150501|2014-11-30 23:00,1,392.75,392.75,392.25,392.25,10
20150501|2014-12-01 00:00,1,391.75,391.75,391.75,391.75,3
20150501|2014-12-01 00:30,1,392,392.5,392,392.25,43
20150501|2014-12-01 01:00,1,392,392.25,391.5,392.25,33
20150501|2014-12-01 01:30,1,392,392.25,392,392.25,39
20150501|2014-12-01 02:00,1,392.25,392.5,392.25,392.5,12
20150501|2014-12-01 02:30,1,392.25,392.5,391.75,392.25,62
20150501|2014-12-01 03:00,1,392.25,392.5,392,392,21
20150501|2014-12-01 03:30,1,392,392.5,391.5,392.25,86
20150501|2014-12-01 04:00,1,392.5,392.5,392.25,392.25,24
20150501|2014-12-01 04:30,1,392.25,392.25,392,392.25,12
20150501|2014-12-01 05:00,1,392.5,393.5,391.75,393.5,31
20150501|2014-12-01 05:30,1,393.5,395.5,393.5,395.5,85
20150501|2014-12-01 06:00,1,395.5,395.75,394.75,394.75,65
20150501|2014-12-01 06:30,1,395,395.75,395,395.25,66
20150501|2014-12-01 07:00,1,395,395.25,394.25,394.25,74
20150501|2014-12-01 07:30,1,394,394.25,393.5,393.75,125
20150501|2014-12-01 08:30,1,393.75,397.25,392.5,393.25,1955
20150501|2014-12-01 09:00,1,393.5,394,392.5,393.25,747
20150501|2014-12-01 09:30,1,393.25,393.5,391.75,392.5,1150
20150501|2014-12-01 10:00,1,392.5,392.75,391.75,392.25,405
20150501|2014-12-01 10:30,1,392,394.25,392,394.25,439
20150501|2014-12-01 11:00,1,394.5,399.25,394.5,399.25,1945
20150501|2014-12-01 11:30,1,399.5,399.75,396,396,1083
20150501|2014-12-01 12:00,1,396.25,397.75,395.5,397.75,653
20150501|2014-12-01 12:30,1,397.75,398,396,396.5,543
20150501|2014-12-01 13:00,1,396.5,399.25,396.5,398.5,1792
20150501|2014-12-01 19:00,2,398,398,397.5,397.5,196
20150501|2014-12-01 19:30,2,397.5,397.5,397,397.5,45
20150501|2014-12-01 20:00,2,397.25,397.5,397,397.25,59
20150501|2014-12-01 20:30,2,397.25,397.25,397,397.25,20
20150501|2014-12-01 21:00,2,397.25,397.5,397.25,397.5,21
20150501|2014-12-01 21:30,2,397.25,397.25,397.25,397.25,16
20150501|2014-12-01 22:00,2,397.25,397.75,397.25,397.5,30
20150501|2014-12-01 22:30,2,397.5,397.5,397.25,397.5,20
20150501|2014-12-01 23:00,2,397.5,397.5,397.25,397.25,28
20150501|2014-12-01 23:30,2,397.25,397.25,397,397,8
20150501|2014-12-02 00:00,2,397,397,396.75,396.75,10
20150501|2014-12-02 00:30,2,396.75,396.75,396.75,396.75,10
20150501|2014-12-02 01:00,2,396.75,396.75,396.75,396.75,6
20150501|2014-12-02 01:30,2,396.75,396.75,396.25,396.25,12
20150501|2014-12-02 02:00,2,396.5,397,396.5,396.75,18
20150501|2014-12-02 02:30,2,396.75,397.75,396.75,397.75,52
20150501|2014-12-02 03:00,2,397.75,397.75,397.25,397.5,24
20150501|2014-12-02 03:30,2,397.5,398.25,397.25,398.25,88
20150501|2014-12-02 04:00,2,398.25,398.5,397.75,398.25,42
20150501|2014-12-02 04:30,2,398.5,398.75,398.25,398.25,42
20150501|2014-12-02 05:00,2,398,398,396.75,397.5,60
20150501|2014-12-02 05:30,2,397.25,398,396.75,398,77
20150501|2014-12-02 06:00,2,398,398.25,397.5,398,30
20150501|2014-12-02 06:30,2,398.25,398.5,397.75,398.5,44
20150501|2014-12-02 07:00,2,398.5,399.5,396.75,396.75,127
20150501|2014-12-02 07:30,2,396.5,397,396.25,396.25,127
20150501|2014-12-02 08:30,2,397,399.75,393.25,394.25,2472
20150501|2014-12-02 09:00,2,394,394.25,392,393.5,684
20150501|2014-12-02 09:30,2,393.25,395,392.25,394.5,836
20150501|2014-12-02 10:00,2,394.75,396.75,394.25,394.75,938
20150501|2014-12-02 10:30,2,395,395,392,392,647
20150501|2014-12-02 11:00,2,392.25,393.75,392.25,392.75,502
20150501|2014-12-02 11:30,2,393,393,390,392,2156
20150501|2014-12-02 12:00,2,391.75,392.75,391.25,391.75,675
20150501|2014-12-02 12:30,2,391.5,392,390.5,390.5,903
20150501|2014-12-02 13:00,2,390.75,391.25,389.5,390,2640
20150501|2014-12-02 19:00,3,389.75,390.75,388.75,388.75,312
20150501|2014-12-02 19:30,3,389.25,389.25,388.75,388.75,18
20150501|2014-12-02 20:00,3,389,389.25,388.75,389,30
20150501|2014-12-02 20:30,3,388.75,389,388.75,389,18
20150501|2014-12-02 21:00,3,389,389,388.75,388.75,138
20150501|2014-12-02 21:30,3,388.75,388.75,388.75,388.75,34
20150501|2014-12-02 22:00,3,388.75,389,388.75,388.75,7
20150501|2014-12-02 22:30,3,388.75,388.75,388.75,388.75,53
20150501|2014-12-02 23:00,3,388.75,388.75,388.75,388.75,23
20150501|2014-12-02 23:30,3,388.75,389,388.75,389,5
20150501|2014-12-03 00:00,3,389,389,389,389,15
20150501|2014-12-03 00:30,3,389,389.25,389,389.25,12
20150501|2014-12-03 01:00,3,389,389.75,388.75,389.5,44
20150501|2014-12-03 01:30,3,389.5,390.25,389.5,390.25,15
20150501|2014-12-03 02:00,3,389.75,390,389.75,389.75,41
20150501|2014-12-03 02:30,3,389.75,390,389.25,389.5,54
20150501|2014-12-03 03:00,3,389.5,390,389.5,389.75,15
20150501|2014-12-03 03:30,3,389.75,389.75,389.5,389.5,19
20150501|2014-12-03 04:00,3,389.25,389.75,388.5,388.75,219
20150501|2014-12-03 04:30,3,388.5,388.5,387.75,388,71
20150501|2014-12-03 05:00,3,388,388,387.5,387.5,51
20150501|2014-12-03 05:30,3,387.25,387.25,387.25,387.25,9
20150501|2014-12-03 06:00,3,387.25,388,387,387.75,123
20150501|2014-12-03 06:30,3,387.5,387.75,387,387.25,49
20150501|2014-12-03 07:00,3,387.25,387.75,387,387.25,240
20150501|2014-12-03 07:30,3,387.25,387.5,387,387,134
20150501|2014-12-03 08:30,3,387.5,387.75,386,386.5,1292
20150501|2014-12-03 09:00,3,386.75,388.25,386.5,388,758
20150501|2014-12-03 09:30,3,387.75,388.25,387.25,388,846
20150501|2014-12-03 10:00,3,388,389,387.5,388.5,767
20150501|2014-12-03 10:30,3,388.75,388.75,387.5,388,181
20150501|2014-12-03 11:00,3,388.25,388.5,387.5,388,310
20150501|2014-12-03 11:30,3,388,388,386.5,387.25,502
20150501|2014-12-03 12:00,3,387.25,387.75,387,387.25,415
20150501|2014-12-03 12:30,3,387.25,388.75,387.25,388.75,426
20150501|2014-12-03 13:00,3,388.5,391.25,388,390.5,1536
20150501|2014-12-03 19:00,4,390,392,389.75,391.25,316
20150501|2014-12-03 19:30,4,390.5,390.5,389.25,389.5,62
20150501|2014-12-03 20:00,4,389,389,389,389,24
20150501|2014-12-03 20:30,4,389.25,389.25,389.25,389.25,8
20150501|2014-12-03 21:00,4,389,389.25,389,389.25,3
20150501|2014-12-03 23:00,4,389.5,389.5,389.25,389.5,17
20150501|2014-12-03 23:30,4,389.5,389.75,389.5,389.75,14
20150501|2014-12-04 00:00,4,390,390,389.75,389.75,18
20150501|2014-12-04 00:30,4,390,390,389.75,389.75,7
20150501|2014-12-04 01:00,4,390,390.5,390,390.5,26
20150501|2014-12-04 01:30,4,390.5,390.75,390.5,390.75,20
20150501|2014-12-04 02:00,4,390.75,390.75,390.75,390.75,3
20150501|2014-12-04 02:30,4,391.25,391.5,391.25,391.25,172
20150501|2014-12-04 03:00,4,391.25,391.5,391,391.25,105
20150501|2014-12-04 03:30,4,391.25,391.25,390.75,390.75,125
20150501|2014-12-04 04:00,4,390.75,391.25,390.75,390.75,54
20150501|2014-12-04 04:30,4,390.5,390.75,390,390,101
20150501|2014-12-04 05:00,4,390.25,390.25,390,390.25,38
20150501|2014-12-04 05:30,4,390,390.25,389.5,390.25,84
20150501|2014-12-04 06:00,4,390,391.5,390,391.5,143
20150501|2014-12-04 06:30,4,391.25,391.5,391,391,187
20150501|2014-12-04 07:00,4,391,391.25,390.75,391,166
20150501|2014-12-04 07:30,4,391,393.5,389.5,393,1031
20150501|2014-12-04 08:30,4,393,393.75,391,393,1655
20150501|2014-12-04 09:00,4,393.25,393.5,392.5,392.75,483
20150501|2014-12-04 09:30,4,392.75,398.5,392.5,398.25,1942
20150501|2014-12-04 10:00,4,398.5,399,396,396.25,1102
20150501|2014-12-04 10:30,4,396.25,397.75,396,396,599
20150501|2014-12-04 11:00,4,396.25,396.25,395,395.25,436
20150501|2014-12-04 11:30,4,395.25,396,394.75,395.75,500
20150501|2014-12-04 12:00,4,396,397.5,395.75,397.5,563
20150501|2014-12-04 12:30,4,397.5,398.75,397.25,398,751
20150501|2014-12-04 13:00,4,398,398.75,397.75,397.75,2023
20150501|2014-12-04 19:00,5,397.25,397.5,396.25,396.25,275
20150501|2014-12-04 19:30,5,396.25,396.25,396.25,396.25,13
20150501|2014-12-04 20:00,5,396.5,396.5,396.5,396.5,9
20150501|2014-12-04 20:30,5,396.5,397.25,396.5,397.25,29
20150501|2014-12-04 21:00,5,397.25,397.25,396.75,397,9
20150501|2014-12-04 21:30,5,397,397.25,396.5,396.5,73
20150501|2014-12-04 22:00,5,396.75,396.75,396.5,396.5,26
20150501|2014-12-04 22:30,5,396.5,396.5,396.25,396.25,11
20150501|2014-12-04 23:00,5,396.25,396.25,396.25,396.25,2
20150501|2014-12-04 23:30,5,396.5,396.5,396.25,396.25,7
20150501|2014-12-05 00:00,5,396.25,396.25,396,396,16
20150501|2014-12-05 00:30,5,396,396.25,396,396.25,32
20150501|2014-12-05 01:00,5,396.5,396.5,395.5,395.75,18
20150501|2014-12-05 01:30,5,395.25,395.25,395,395,25
20150501|2014-12-05 02:00,5,395,395.25,395,395.25,7
20150501|2014-12-05 02:30,5,395,395,394.75,395,62
20150501|2014-12-05 03:00,5,395,395.25,395,395.25,13
20150501|2014-12-05 03:30,5,395.5,395.75,395.5,395.75,6
20150501|2014-12-05 04:00,5,395.75,396.5,395.75,396.5,11
20150501|2014-12-05 04:30,5,396.5,396.5,395.75,395.75,23
20150501|2014-12-05 05:00,5,395.75,395.75,395.25,395.25,17
20150501|2014-12-05 05:30,5,396,396.5,395.5,395.75,46
20150501|2014-12-05 06:00,5,395.5,395.5,395,395.25,9
20150501|2014-12-05 06:30,5,395,395,394.5,394.75,104
20150501|2014-12-05 07:00,5,394.75,395,394.25,395,69
20150501|2014-12-05 07:30,5,395,396.25,394.75,396.25,49
20150501|2014-12-05 08:30,5,396,399.25,395.5,398.5,1738
20150501|2014-12-05 09:00,5,398.75,401,398.25,400,1276
20150501|2014-12-05 09:30,5,399.75,402,399.5,401.25,1087
20150501|2014-12-05 10:00,5,401,401.75,400.5,401.25,636
20150501|2014-12-05 10:30,5,401.25,403,401,402.75,687
20150501|2014-12-05 11:00,5,402.5,403,401.75,401.75,756
20150501|2014-12-05 11:30,5,401.75,402,400.5,401.5,775
20150501|2014-12-05 12:00,5,402,402.25,401.25,402.25,273
20150501|2014-12-05 12:30,5,402,404.5,401.75,403.75,1673
20150501|2014-12-05 13:00,5,403.5,404.5,402.25,404.25,1970
20150501|2014-12-07 19:00,8,402.25,404.25,402.25,403.25,292
20150501|2014-12-07 19:30,8,403.5,403.5,403,403,30
20150501|2014-12-07 20:00,8,403,403.25,403,403.25,19
20150501|2014-12-07 20:30,8,403.5,403.5,403.25,403.25,3
20150501|2014-12-07 21:00,8,403.25,403.25,403.25,403.25,3
20150501|2014-12-07 21:30,8,403.25,403.25,403.25,403.25,9
20150501|2014-12-07 22:00,8,403.25,403.25,403.25,403.25,9
20150501|2014-12-07 22:30,8,403,403,403,403,2
20150501|2014-12-07 23:00,8,402.75,402.75,402.75,402.75,5
20150501|2014-12-07 23:30,8,403,403,403,403,5
20150501|2014-12-08 00:00,8,403.25,404,403.25,403.75,19
20150501|2014-12-08 00:30,8,403.5,403.5,403.5,403.5,4
20150501|2014-12-08 01:00,8,403.5,403.75,403.5,403.5,8
20150501|2014-12-08 01:30,8,403.75,403.75,403.75,403.75,8
20150501|2014-12-08 02:00,8,403.5,403.75,403.5,403.75,9
20150501|2014-12-08 02:30,8,403.75,404,403.5,404,18
20150501|2014-12-08 03:00,8,403.75,403.75,403.5,403.5,6
20150501|2014-12-08 03:30,8,403.5,403.5,403,403,7
20150501|2014-12-08 04:00,8,403,403.25,403,403,14
20150501|2014-12-08 04:30,8,403.25,403.5,403,403.25,56
20150501|2014-12-08 05:00,8,403,403.25,403,403.25,3
20150501|2014-12-08 05:30,8,403.25,403.25,403,403,68
20150501|2014-12-08 06:00,8,403.25,404,403.25,403.75,26
20150501|2014-12-08 06:30,8,404,405,403.75,404.75,91
20150501|2014-12-08 07:00,8,404.25,404.75,403.75,404.25,79
20150501|2014-12-08 07:30,8,404.25,405,404.25,405,211
20150501|2014-12-08 08:30,8,404.75,408,403.75,406.25,1784
20150501|2014-12-08 09:00,8,406.5,407.5,406,407,738
20150501|2014-12-08 09:30,8,407.25,408.25,406.5,407.25,1094
20150501|2014-12-08 10:00,8,407.5,408,406.5,406.75,544
20150501|2014-12-08 10:30,8,406.75,407,404,404.5,823
20150501|2014-12-08 11:00,8,404.5,404.75,401.25,402.75,1570
20150501|2014-12-08 11:30,8,402.75,402.75,399,399.25,1027
20150501|2014-12-08 12:00,8,399.25,400,398,400,923
20150501|2014-12-08 12:30,8,399.75,401.25,399,399.75,543
20150501|2014-12-08 13:00,8,399.75,401,398.5,398.5,1075
20150501|2014-12-08 19:00,9,398.25,398.25,396.25,397,254
20150501|2014-12-08 19:30,9,396.5,397,396.5,397,48
20150501|2014-12-08 20:00,9,397,397.25,397,397.25,11
20150501|2014-12-08 20:30,9,397.25,397.25,396.75,396.75,27
20150501|2014-12-08 21:00,9,397,397.25,397,397.25,21
20150501|2014-12-08 21:30,9,397.25,397.25,397.25,397.25,6
20150501|2014-12-08 22:00,9,397.25,397.25,397.25,397.25,22
20150501|2014-12-08 22:30,9,397.25,397.25,396.75,396.75,37
20150501|2014-12-08 23:00,9,396.75,396.75,396.75,396.75,5
20150501|2014-12-08 23:30,9,396.75,397,396.75,396.75,17
20150501|2014-12-09 00:00,9,396.75,397,396.75,397,8
20150501|2014-12-09 00:30,9,397.25,397.25,397.25,397.25,21
20150501|2014-12-09 01:00,9,397.25,397.25,396.75,396.75,9
20150501|2014-12-09 01:30,9,396.75,397,396.25,397,72
20150501|2014-12-09 02:00,9,397,397,396.5,396.5,60
20150501|2014-12-09 02:30,9,396.5,396.5,396.5,396.5,2
20150501|2014-12-09 03:00,9,396.25,396.25,396.25,396.25,6
20150501|2014-12-09 03:30,9,396.5,397.25,396.5,397,21
20150501|2014-12-09 04:00,9,397,397.25,396.75,396.75,38
20150501|2014-12-09 04:30,9,397,397.5,397,397.25,30
20150501|2014-12-09 05:00,9,396.75,396.75,396.25,396.25,50
20150501|2014-12-09 05:30,9,396.5,396.75,396.5,396.75,192
20150501|2014-12-09 06:00,9,396.75,396.75,396.5,396.5,14
20150501|2014-12-09 06:30,9,396.5,396.75,396.5,396.75,16
20150501|2014-12-09 07:00,9,396.75,397.25,396.5,397,144
20150501|2014-12-09 07:30,9,397,398.5,397,398,62
20150501|2014-12-09 08:30,9,398.25,403.5,398.25,401,1786
20150501|2014-12-09 09:00,9,401.25,403.25,401,403,549
20150501|2014-12-09 09:30,9,403,404.75,402.5,403.25,881
20150501|2014-12-09 10:00,9,403.25,403.75,400,400.5,716
20150501|2014-12-09 10:30,9,400.25,402.5,399.25,402.25,628
20150501|2014-12-09 11:00,9,402.5,402.5,401,401.5,246
20150501|2014-12-09 11:30,9,401.75,403.25,401.75,402.25,260
20150501|2014-12-09 12:00,9,402,403.25,402,402.5,335
20150501|2014-12-09 12:30,9,402.75,403.75,402,402,450
20150501|2014-12-09 13:00,9,402.25,404.75,401.75,403.25,1385
20150501|2014-12-09 19:00,10,403.25,403.5,402.5,403,124
20150501|2014-12-09 19:30,10,402.75,402.75,402.5,402.75,34
20150501|2014-12-09 20:00,10,402.75,403,402.75,403,25
20150501|2014-12-09 20:30,10,403,403,403,403,4
20150501|2014-12-09 21:00,10,403,403,403,403,8
20150501|2014-12-09 22:00,10,403.25,403.25,403.25,403.25,11
20150501|2014-12-09 22:30,10,403,403,402.75,403,20
20150501|2014-12-09 23:30,10,403.25,403.5,403.25,403.5,8
20150501|2014-12-10 00:30,10,403.5,403.5,403.5,403.5,11
20150501|2014-12-10 01:00,10,403.5,403.5,403.5,403.5,10
20150501|2014-12-10 01:30,10,403.25,403.5,403.25,403.5,35
20150501|2014-12-10 02:00,10,403.25,403.25,403.25,403.25,1
20150501|2014-12-10 02:30,10,403.5,404.25,403.5,404.25,79
20150501|2014-12-10 03:00,10,404.5,406.25,404,406.25,214
20150501|2014-12-10 03:30,10,406.25,406.75,405.5,405.75,69
20150501|2014-12-10 04:00,10,405.75,405.75,405.5,405.5,15
20150501|2014-12-10 04:30,10,405.75,405.75,405.5,405.75,32
20150501|2014-12-10 05:00,10,405.5,405.5,405,405,12
20150501|2014-12-10 05:30,10,405,405.5,404.5,404.5,80
20150501|2014-12-10 06:00,10,404.75,405,403.25,403.75,58
20150501|2014-12-10 06:30,10,403.75,403.75,402.25,402.5,125
20150501|2014-12-10 07:00,10,402.5,403.75,402.5,403.5,189
20150501|2014-12-10 07:30,10,403.5,404.5,403.5,404.5,183
20150501|2014-12-10 08:30,10,403.5,404.25,400,403,1331
20150501|2014-12-10 09:00,10,403.25,403.5,401.5,401.75,526
20150501|2014-12-10 09:30,10,401.5,405,400.75,404.25,1343
20150501|2014-12-10 10:00,10,404.25,405,403.5,403.5,294
20150501|2014-12-10 10:30,10,403.5,403.5,401,401.5,1012
20150501|2014-12-10 11:00,10,401.25,403.5,398,400.25,1991
20150501|2014-12-10 11:30,10,400,401.5,399.75,400.5,505
20150501|2014-12-10 12:00,10,401,403,401,401,791
20150501|2014-12-10 12:30,10,401.25,401.5,400,400.5,504
20150501|2014-12-10 13:00,10,400.5,402.75,400.5,402,1178
20150501|2014-12-10 19:00,11,402,404,402,403.75,75
20150501|2014-12-10 19:30,11,403.75,404,403.5,403.75,11
20150501|2014-12-10 20:00,11,404,404.5,404,404.5,32
20150501|2014-12-10 20:30,11,404.5,404.75,404.5,404.75,28
20150501|2014-12-10 21:00,11,404.5,404.5,404.5,404.5,6
20150501|2014-12-10 21:30,11,404.5,405,404.5,404.75,53
20150501|2014-12-10 22:00,11,404.75,404.75,404.75,404.75,11
20150501|2014-12-10 22:30,11,404.75,404.75,404.75,404.75,6
20150501|2014-12-10 23:00,11,404.75,404.75,404.75,404.75,1
20150501|2014-12-10 23:30,11,405,405.25,405,405.25,29
20150501|2014-12-11 00:00,11,405.25,405.25,405.25,405.25,47
20150501|2014-12-11 00:30,11,405.25,405.25,405.25,405.25,9
20150501|2014-12-11 01:00,11,405.25,405.25,405.25,405.25,9
20150501|2014-12-11 01:30,11,405,405.25,405,405.25,46
20150501|2014-12-11 02:00,11,405.25,405.25,405.25,405.25,9
20150501|2014-12-11 02:30,11,405.5,405.5,405.5,405.5,26
20150501|2014-12-11 03:00,11,405.5,405.75,405.5,405.5,22
20150501|2014-12-11 03:30,11,405.5,405.5,405,405.25,84
20150501|2014-12-11 04:00,11,405,405,404,404,146
20150501|2014-12-11 04:30,11,403.75,404,403.5,404,66
20150501|2014-12-11 05:00,11,404,404,402.5,402.5,78
20150501|2014-12-11 05:30,11,402.25,402.75,402.25,402.5,33
20150501|2014-12-11 06:00,11,403.25,403.25,402.75,402.75,45
20150501|2014-12-11 06:30,11,403,403.25,402.75,403.25,56
20150501|2014-12-11 07:00,11,403.25,403.5,402.5,403,56
20150501|2014-12-11 07:30,11,403.5,403.75,401.75,402,242
20150501|2014-12-11 08:30,11,402.25,405.25,401.5,405,1341
20150501|2014-12-11 09:00,11,405,407.5,405,407,1335
20150501|2014-12-11 09:30,11,406.75,409.25,406,406.25,1920
20150501|2014-12-11 10:00,11,406.5,407.25,404.25,405.25,1623
20150501|2014-12-11 10:30,11,405.25,405.5,404.25,404.75,901
20150501|2014-12-11 11:00,11,404.75,405,400.5,401.75,1800
20150501|2014-12-11 11:30,11,401.75,404.5,401.5,403.75,1564
20150501|2014-12-11 12:00,11,403.75,406,403.75,406,583
20150501|2014-12-11 12:30,11,406,406.5,404.25,405.25,990
20150501|2014-12-11 13:00,11,405.25,407.25,405.25,405.5,1382
20150501|2014-12-11 19:00,12,405,406.5,405,406.5,128
20150501|2014-12-11 19:30,12,406.75,407.75,406.75,407.5,88
20150501|2014-12-11 20:00,12,407.5,407.5,407,407.25,61
20150501|2014-12-11 20:30,12,407.25,407.5,407.25,407.5,17
20150501|2014-12-11 21:00,12,407.25,408,407.25,408,22
20150501|2014-12-11 21:30,12,408,408.25,408,408.25,28
20150501|2014-12-11 22:00,12,408,408,408,408,2
20150501|2014-12-11 22:30,12,408.25,408.25,408.25,408.25,3
20150501|2014-12-11 23:00,12,408.25,408.25,408.25,408.25,1
20150501|2014-12-11 23:30,12,407,407,407,407,2
20150501|2014-12-12 00:00,12,406.75,406.75,406.75,406.75,21
20150501|2014-12-12 00:30,12,406.75,406.75,406.25,406.5,16
20150501|2014-12-12 01:00,12,406.5,406.75,406.5,406.75,5
20150501|2014-12-12 01:30,12,407,407,406.75,406.75,8
20150501|2014-12-12 02:00,12,406.5,407,406.5,407,18
20150501|2014-12-12 02:30,12,406.5,406.75,406.25,406.75,40
20150501|2014-12-12 03:00,12,407,407.25,407,407.25,9
20150501|2014-12-12 03:30,12,407,408.25,407,408.25,78
20150501|2014-12-12 04:00,12,408,408.75,408,408.5,26
20150501|2014-12-12 04:30,12,408.5,414.75,408.5,414.75,723
20150501|2014-12-12 05:00,12,415,415,414.25,414.5,101
20150501|2014-12-12 05:30,12,414.25,415,414.25,414.5,128
20150501|2014-12-12 06:00,12,414.5,414.5,413.5,414.25,172
20150501|2014-12-12 06:30,12,414.5,415.25,413.5,413.5,480
20150501|2014-12-12 07:00,12,413.25,414.5,412.25,413.75,373
20150501|2014-12-12 07:30,12,413.75,414,413.25,413.75,182
20150501|2014-12-12 08:30,12,413.5,415.25,410.75,413.5,2799
20150501|2014-12-12 09:00,12,413.5,413.75,410.5,410.75,1541
20150501|2014-12-12 09:30,12,410.75,412.75,410.25,412.75,937
20150501|2014-12-12 10:00,12,412.75,415,412.5,413.5,2175
20150501|2014-12-12 10:30,12,413.75,414,411.5,412,865
20150501|2014-12-12 11:00,12,412.25,414.75,411.75,414.25,631
20150501|2014-12-12 11:30,12,414.25,414.75,413.5,414.25,660
20150501|2014-12-12 12:00,12,414.25,415.5,414,415,1403
20150501|2014-12-12 12:30,12,415,418,414.75,416.25,1740
20150501|2014-12-12 13:00,12,416.5,417,414.5,414.5,2909
20150501|2014-12-14 19:00,15,415.25,416.75,415,415.5,838
20150501|2014-12-14 19:30,15,415.5,417.75,415.5,417.5,218
20150501|2014-12-14 20:00,15,417.75,417.75,416.75,417.5,53
20150501|2014-12-14 20:30,15,417.5,417.75,417.5,417.75,64
20150501|2014-12-14 21:00,15,417.75,418,417.75,418,10
20150501|2014-12-14 21:30,15,418,418.25,418,418,73
20150501|2014-12-14 22:00,15,418,418.25,418,418.25,18
20150501|2014-12-14 22:30,15,418,419,418,418.5,516
20150501|2014-12-14 23:00,15,418.75,418.75,418.75,418.75,5
20150501|2014-12-14 23:30,15,419,419,418.75,419,5
20150501|2014-12-15 00:00,15,419,419,418.75,418.75,9
20150501|2014-12-15 00:30,15,418.75,419.25,418.75,419,46
20150501|2014-12-15 01:00,15,419,419,418.75,419,13
20150501|2014-12-15 01:30,15,419,419.25,419,419.25,31
20150501|2014-12-15 02:00,15,419.5,419.5,419,419.25,32
20150501|2014-12-15 02:30,15,419.25,419.5,419.25,419.25,16
20150501|2014-12-15 03:00,15,419,419.25,419,419.25,29
20150501|2014-12-15 03:30,15,419.5,419.5,418.75,419,66
20150501|2014-12-15 04:00,15,419.25,419.25,419,419.25,5
20150501|2014-12-15 04:30,15,419.25,419.5,419,419.5,10
20150501|2014-12-15 05:00,15,419.25,419.5,419,419,123
20150501|2014-12-15 05:30,15,419,419.25,419,419,3
20150501|2014-12-15 06:00,15,419,419.5,419,419,65
20150501|2014-12-15 06:30,15,419,419.5,419,419,110
20150501|2014-12-15 07:00,15,418.75,418.75,416,416.25,67
20150501|2014-12-15 07:30,15,416,417,415.5,417,68
20150501|2014-12-15 08:30,15,416.5,419.75,413.5,417.5,1896
20150501|2014-12-15 09:00,15,417.5,419.5,415.5,417.5,1355
20150501|2014-12-15 09:30,15,417.5,418,414.5,415.5,1904
20150501|2014-12-15 10:00,15,415.5,417,414.25,416.5,1873
20150501|2014-12-15 10:30,15,416.75,420,416.5,418.75,1150
20150501|2014-12-15 11:00,15,418.75,419.5,417.5,419.5,1513
20150501|2014-12-15 11:30,15,419.5,420.5,417,417.5,916
20150501|2014-12-15 12:00,15,417.5,418.5,415.5,415.75,964
20150501|2014-12-15 12:30,15,415.75,416.5,415.5,415.75,369
20150501|2014-12-15 13:00,15,415.75,417,415.75,417,1581
20150501|2014-12-15 19:00,16,416,416,415,416,321
20150501|2014-12-15 19:30,16,416.25,416.25,416,416.25,34
20150501|2014-12-15 20:00,16,416.25,416.25,416.25,416.25,1
20150501|2014-12-15 20:30,16,416,416.25,416,416.25,32
20150501|2014-12-15 21:00,16,416.25,416.25,415.75,416,20
20150501|2014-12-15 21:30,16,416,416,416,416,25
20150501|2014-12-15 22:00,16,416.25,416.25,416,416,44
20150501|2014-12-15 22:30,16,416,416,416,416,2
20150501|2014-12-15 23:00,16,416,416,416,416,12
20150501|2014-12-15 23:30,16,416,416,416,416,12
20150501|2014-12-16 00:30,16,415.75,415.75,415.75,415.75,10
20150501|2014-12-16 01:00,16,415.75,415.75,415.5,415.5,15
20150501|2014-12-16 01:30,16,415.75,415.75,415.5,415.75,26
20150501|2014-12-16 02:00,16,415.75,416,415.75,416,92
20150501|2014-12-16 02:30,16,415.75,415.75,414.5,414.5,103
20150501|2014-12-16 03:00,16,414.25,414.25,413,413.5,92
20150501|2014-12-16 03:30,16,413.75,414.75,413.75,414.75,33
20150501|2014-12-16 04:00,16,414.75,414.75,413.5,413.5,17
20150501|2014-12-16 04:30,16,413.25,413.5,413.25,413.25,22
20150501|2014-12-16 05:00,16,413.25,413.5,412.75,413.5,75
20150501|2014-12-16 05:30,16,413.5,414,413,413.5,56
20150501|2014-12-16 06:00,16,413.25,413.75,412.25,413.5,205
20150501|2014-12-16 06:30,16,413.75,414,412.5,413,109
20150501|2014-12-16 07:00,16,413.25,414.25,412.75,413.25,95
20150501|2014-12-16 07:30,16,413.75,414.5,413.75,413.75,120
20150501|2014-12-16 08:30,16,413.5,419.75,413.5,418.25,2269
20150501|2014-12-16 09:00,16,418.5,419.25,414,414,977
20150501|2014-12-16 09:30,16,414,415,413,414.5,1013
20150501|2014-12-16 10:00,16,414.5,418.75,413.5,416.25,1267
20150501|2014-12-16 10:30,16,416,418.25,415,416.75,860
20150501|2014-12-16 11:00,16,416.75,417,413.5,414,1291
20150501|2014-12-16 11:30,16,414,415.5,413.75,414.25,851
20150501|2014-12-16 12:00,16,414,416,414,415.25,566
20150501|2014-12-16 12:30,16,415.25,415.75,414.75,415.75,449
20150501|2014-12-16 13:00,16,415.75,415.75,413.75,414.25,1368
20150501|2014-12-16 19:00,17,414,414.5,414,414.25,100
20150501|2014-12-16 19:30,17,414.25,414.25,413.75,413.75,49
20150501|2014-12-16 20:00,17,413.75,413.75,413.75,413.75,58
20150501|2014-12-16 20:30,17,414,414.25,414,414.25,25
20150501|2014-12-16 21:00,17,414.25,414.25,414,414.25,35
20150501|2014-12-16 22:00,17,414.25,414.25,414.25,414.25,8
20150501|2014-12-16 22:30,17,414.25,414.25,414.25,414.25,11
20150501|2014-12-16 23:00,17,414,414,413.75,413.75,10
20150501|2014-12-16 23:30,17,413.75,413.75,413.75,413.75,42
20150501|2014-12-17 00:00,17,414,414.25,413.75,414.25,34
20150501|2014-12-17 00:30,17,414.25,414.25,414.25,414.25,29
20150501|2014-12-17 01:00,17,414,414,414,414,3
20150501|2014-12-17 01:30,17,414.25,414.25,414,414,12
20150501|2014-12-17 02:00,17,414,414.25,413.25,413.25,107
20150501|2014-12-17 02:30,17,413,413.25,412.75,412.75,193
20150501|2014-12-17 03:00,17,413,413,413,413,13
20150501|2014-12-17 03:30,17,413,413.5,413,413.5,12
20150501|2014-12-17 04:00,17,413.5,415,413.5,415,77
20150501|2014-12-17 04:30,17,415,416.25,414.75,416.25,108
20150501|2014-12-17 05:00,17,416.25,416.25,416.25,416.25,10
20150501|2014-12-17 05:30,17,416,416.75,416,416.75,24
20150501|2014-12-17 06:00,17,416.75,417,416.25,417,42
20150501|2014-12-17 06:30,17,417.25,418,417.25,417.75,159
20150501|2014-12-17 07:00,17,417.75,418.5,417.5,417.5,139
20150501|2014-12-17 07:30,17,417.75,418.25,417.5,417.5,78
20150501|2014-12-17 08:30,17,417.5,418,412,414.5,1901
20150501|2014-12-17 09:00,17,414.25,416.75,413.5,414.75,578
20150501|2014-12-17 09:30,17,414.75,416.5,414.75,414.75,512
20150501|2014-12-17 10:00,17,414.75,415.75,413.5,414.5,623
20150501|2014-12-17 10:30,17,414.75,415,413.25,414.5,426
20150501|2014-12-17 11:00,17,414.75,416.75,414.5,416.5,859
20150501|2014-12-17 11:30,17,416.5,417.75,416,417,1253
20150501|2014-12-17 12:00,17,416.75,417,415.5,416,383
20150501|2014-12-17 12:30,17,416.25,417,415.25,416.75,381
20150501|2014-12-17 13:00,17,416.75,417,415.75,417,981
20150501|2014-12-17 19:00,18,416.5,416.75,415.75,416.5,168
20150501|2014-12-17 19:30,18,416.25,416.25,416,416.25,20
20150501|2014-12-17 20:00,18,416.25,416.25,416,416,21
20150501|2014-12-17 20:30,18,416.25,416.75,416.25,416.75,28
20150501|2014-12-17 21:00,18,417,417.5,417,417.25,37
20150501|2014-12-17 21:30,18,417.25,417.25,417,417.25,6
20150501|2014-12-17 22:00,18,417.25,417.5,417.25,417.5,15
20150501|2014-12-17 22:30,18,417.75,417.75,417.5,417.5,15
20150501|2014-12-17 23:00,18,417.5,417.5,417.25,417.5,19
20150501|2014-12-17 23:30,18,417.5,417.5,417.5,417.5,22
20150501|2014-12-18 00:00,18,417.5,417.5,417,417,25
20150501|2014-12-18 00:30,18,417,417,416.75,417,13
20150501|2014-12-18 01:00,18,416.75,417,416.75,417,16
20150501|2014-12-18 01:30,18,416.75,417.5,416.5,417.5,43
20150501|2014-12-18 02:00,18,417.5,418,417.25,418,76
20150501|2014-12-18 02:30,18,418,419.5,418,419.5,138
20150501|2014-12-18 03:00,18,419.75,421.25,419.75,421.25,380
20150501|2014-12-18 03:30,18,421.25,422,420.25,421,195
20150501|2014-12-18 04:00,18,421.25,421.75,420.75,421.25,85
20150501|2014-12-18 04:30,18,421.25,421.25,420,420.75,64
20150501|2014-12-18 05:00,18,420.5,421.75,420.25,421.25,87
20150501|2014-12-18 05:30,18,421.25,422,421.25,422,108
20150501|2014-12-18 06:00,18,422,422,421.75,421.75,13
20150501|2014-12-18 06:30,18,421.75,422.25,421.25,421.25,86
20150501|2014-12-18 07:00,18,421,421.75,420.25,421.25,236
20150501|2014-12-18 07:30,18,421.25,422,421.25,421.75,143
20150501|2014-12-18 08:30,18,421.25,421.75,415.5,417.75,1845
20150501|2014-12-18 09:00,18,417.75,420.5,417,419.25,708
20150501|2014-12-18 09:30,18,419.25,420,418.5,419.75,1061
20150501|2014-12-18 10:00,18,419.75,420,418.5,419.75,544
20150501|2014-12-18 10:30,18,419.75,420.75,418.5,419.25,758
20150501|2014-12-18 11:00,18,419,420,418.75,419.25,315
20150501|2014-12-18 11:30,18,419.25,420.75,418.5,420.75,731
20150501|2014-12-18 12:00,18,420.5,420.5,418.5,419.5,980
20150501|2014-12-18 12:30,18,419.25,420,418.25,419,973
20150501|2014-12-18 13:00,18,419,420,418,420,1694
20150501|2014-12-18 19:00,19,419,419.25,418,418.5,138
20150501|2014-12-18 19:30,19,418.25,418.25,417.5,417.75,96
20150501|2014-12-18 20:00,19,418,418,417.75,417.75,21
20150501|2014-12-18 20:30,19,417.75,417.75,417.5,417.5,2
20150501|2014-12-18 21:00,19,417.5,417.5,417.25,417.25,29
20150501|2014-12-18 21:30,19,417.25,417.25,417.25,417.25,4
20150501|2014-12-18 22:00,19,417.25,417.25,417.25,417.25,2
20150501|2014-12-18 22:30,19,417,417,417,417,14
20150501|2014-12-18 23:30,19,417,417,417,417,4
20150501|2014-12-19 00:00,19,417.25,417.75,417.25,417.75,28
20150501|2014-12-19 00:30,19,418,418.25,418,418.25,26
20150501|2014-12-19 01:00,19,418.5,418.5,418.25,418.25,22
20150501|2014-12-19 01:30,19,418.25,418.25,418,418,11
20150501|2014-12-19 02:00,19,418,418,417.25,417.25,34
20150501|2014-12-19 02:30,19,417,417,415.5,416,108
20150501|2014-12-19 03:00,19,415.75,416,415.75,415.75,34
20150501|2014-12-19 03:30,19,416,416,415.25,415.75,88
20150501|2014-12-19 04:00,19,415.75,416.75,415.75,416.75,32
20150501|2014-12-19 04:30,19,416.75,416.75,415.75,416,40
20150501|2014-12-19 05:00,19,415.75,416,415.5,415.5,30
20150501|2014-12-19 05:30,19,415.5,415.5,414.25,414.75,107
20150501|2014-12-19 06:00,19,414.5,415,414,414.25,191
20150501|2014-12-19 06:30,19,414.25,415,413.5,414.25,79
20150501|2014-12-19 07:00,19,414.25,414.75,414,414.5,95
20150501|2014-12-19 07:30,19,414.75,415.25,414.5,414.75,113
20150501|2014-12-19 08:30,19,415,416,413.5,415.25,1398
20150501|2014-12-19 09:00,19,415.5,417.25,415.25,416.25,561
20150501|2014-12-19 09:30,19,416.5,418,416.25,418,604
20150501|2014-12-19 10:00,19,417.75,418.25,416.75,417,481
20150501|2014-12-19 10:30,19,417.25,417.5,416.75,416.75,397
20150501|2014-12-19 11:00,19,417,417.25,416.5,416.75,354
20150501|2014-12-19 11:30,19,416.5,417,415.75,416.25,539
20150501|2014-12-19 12:00,19,416.25,417,416,416.25,678
20150501|2014-12-19 12:30,19,416.25,417.5,416,417.5,471
20150501|2014-12-19 13:00,19,417.25,419.75,416.75,419.5,1920
20150501|2014-12-21 19:00,22,418.5,419,417.75,418.25,320
20150501|2014-12-21 19:30,22,418.5,418.75,418,418.75,56
20150501|2014-12-21 20:00,22,418.5,418.75,418.5,418.75,8
20150501|2014-12-21 20:30,22,418.75,418.75,418.75,418.75,8
20150501|2014-12-21 22:00,22,418.75,418.75,418.75,418.75,2
20150501|2014-12-21 22:30,22,418.75,419,418.75,419,3
20150501|2014-12-21 23:00,22,419,419,419,419,30
20150501|2014-12-21 23:30,22,418.75,419,418.75,419,11
20150501|2014-12-22 00:00,22,418.75,418.75,418.75,418.75,4
20150501|2014-12-22 00:30,22,418.25,418.25,418.25,418.25,1
20150501|2014-12-22 01:00,22,418.25,418.25,418,418.25,91
20150501|2014-12-22 01:30,22,418.25,418.5,418,418,29
20150501|2014-12-22 02:00,22,418,418.25,418,418.25,34
20150501|2014-12-22 02:30,22,418.25,418.5,417.75,418,53
20150501|2014-12-22 03:00,22,418,418,417.25,417.5,52
20150501|2014-12-22 03:30,22,417.5,418,417.5,417.75,47
20150501|2014-12-22 04:00,22,417.5,419,417.25,417.5,405
20150501|2014-12-22 04:30,22,417.5,418,417,418,33
20150501|2014-12-22 05:00,22,418,418.25,417.5,418.25,14
20150501|2014-12-22 05:30,22,418.25,418.25,417.25,417.5,14
20150501|2014-12-22 06:00,22,417.75,418,417.5,417.5,42
20150501|2014-12-22 06:30,22,417.5,418.75,417.5,418.75,91
20150501|2014-12-22 07:00,22,418.5,419,418.5,418.75,74
20150501|2014-12-22 07:30,22,418.5,418.75,418.25,418.25,46
20150501|2014-12-22 08:30,22,418.25,420.5,418.25,419.25,1044
20150501|2014-12-22 09:00,22,419.25,421,419.25,419.25,589
20150501|2014-12-22 09:30,22,419.25,422.5,419.25,421.5,911
20150501|2014-12-22 10:00,22,421.75,422,420.5,420.75,590
20150501|2014-12-22 10:30,22,421,421,419.25,420.75,1282
20150501|2014-12-22 11:00,22,420.75,421,420,420.25,383
20150501|2014-12-22 11:30,22,420.25,420.5,419.75,420.25,398
20150501|2014-12-22 12:00,22,420.5,421,420.25,420.5,383
20150501|2014-12-22 12:30,22,420.5,420.75,419.5,420.25,654
20150501|2014-12-22 13:00,22,420.25,420.5,419.25,419.5,890
20150501|2014-12-22 19:00,23,419.75,419.75,419.25,419.5,162
20150501|2014-12-22 19:30,23,419.25,419.5,419.25,419.5,17
20150501|2014-12-22 20:00,23,419.5,419.5,419.25,419.25,13
20150501|2014-12-22 20:30,23,419.5,419.5,419.5,419.5,7
20150501|2014-12-22 21:00,23,419.5,419.5,419.25,419.25,7
20150501|2014-12-22 22:00,23,419.25,419.25,419.25,419.25,6
20150501|2014-12-22 22:30,23,419.5,419.5,419.5,419.5,1
20150501|2014-12-23 00:30,23,419.25,419.25,419.25,419.25,6
20150501|2014-12-23 01:00,23,419.25,419.25,419,419.25,24
20150501|2014-12-23 02:00,23,419.25,419.25,419,419.25,12
20150501|2014-12-23 02:30,23,419.25,419.5,419.25,419.5,16
20150501|2014-12-23 03:00,23,419.25,419.5,419.25,419.5,37
20150501|2014-12-23 03:30,23,419.5,419.5,419.5,419.5,19
20150501|2014-12-23 04:00,23,419.5,419.5,419.5,419.5,11
20150501|2014-12-23 04:30,23,419.75,419.75,419.75,419.75,10
20150501|2014-12-23 05:00,23,419.75,420,419.75,420,33
20150501|2014-12-23 05:30,23,420,420,419.75,419.75,4
20150501|2014-12-23 06:00,23,419.5,419.75,419.5,419.75,10
20150501|2014-12-23 06:30,23,419.75,420,419.75,420,77
20150501|2014-12-23 07:00,23,420.25,420.5,420,420,69
20150501|2014-12-23 07:30,23,420,420,419.75,420,46
20150501|2014-12-23 08:30,23,420,422.25,419.75,422.25,1052
20150501|2014-12-23 09:00,23,422,423,421.5,422.5,810
20150501|2014-12-23 09:30,23,422.25,423,421.75,422.75,650
20150501|2014-12-23 10:00,23,422.75,423,422.25,422.25,665
20150501|2014-12-23 10:30,23,422.25,423,422.25,423,493
20150501|2014-12-23 11:00,23,423,424,423,423.5,852
20150501|2014-12-23 11:30,23,423.5,423.5,422.25,422.25,812
20150501|2014-12-23 12:00,23,422.5,422.5,421.75,422,572
20150501|2014-12-23 12:30,23,421.75,422.5,421.75,421.75,562
20150501|2014-12-23 13:00,23,422,422.5,421.25,422,942
20150501|2014-12-23 19:00,24,421.75,421.75,421,421.75,128
20150501|2014-12-23 19:30,24,421.75,421.75,421.75,421.75,1
20150501|2014-12-23 20:00,24,421.75,421.75,421.75,421.75,2
20150501|2014-12-23 20:30,24,421.75,421.75,421.75,421.75,1
20150501|2014-12-23 21:00,24,421.5,421.5,421.5,421.5,16
20150501|2014-12-23 21:30,24,421.25,421.5,421.25,421.5,2
20150501|2014-12-23 22:00,24,421.5,421.5,421.5,421.5,12
20150501|2014-12-23 22:30,24,421.5,421.5,421.5,421.5,2
20150501|2014-12-23 23:30,24,421,421,421,421,1
20150501|2014-12-24 00:00,24,420.75,421,420.5,420.75,14
20150501|2014-12-24 00:30,24,420.75,421,420.5,421,12
20150501|2014-12-24 01:00,24,421,421,420.5,420.5,6
20150501|2014-12-24 01:30,24,420.75,420.75,420.75,420.75,5
20150501|2014-12-24 02:00,24,420.25,420.25,420.25,420.25,1
20150501|2014-12-24 02:30,24,420.5,420.5,420.5,420.5,1
20150501|2014-12-24 03:00,24,420.25,420.5,420.25,420.5,29
20150501|2014-12-24 03:30,24,420.25,421.25,420.25,421.25,38
20150501|2014-12-24 04:00,24,421.75,421.75,421.5,421.75,6
20150501|2014-12-24 04:30,24,421.75,422.5,421.75,422.5,175
20150501|2014-12-24 05:00,24,422.5,422.5,422.5,422.5,2
20150501|2014-12-24 05:30,24,422.5,422.75,422.5,422.5,38
20150501|2014-12-24 06:00,24,422.5,422.5,422,422,7
20150501|2014-12-24 06:30,24,422,422,421,421.5,45
20150501|2014-12-24 07:00,24,422,422.5,421.75,422.5,162
20150501|2014-12-24 07:30,24,422.25,423,422.25,422.5,79
20150501|2014-12-24 08:30,24,422.5,423.5,419.25,420.5,687
20150501|2014-12-24 09:00,24,420.25,421,420,420.5,437
20150501|2014-12-24 09:30,24,420.5,421.25,419.25,419.5,841
20150501|2014-12-24 10:00,24,419.5,419.5,418,418,736
20150501|2014-12-24 10:30,24,418,418,414,415.25,1819
20150501|2014-12-24 11:00,24,415.25,417,415,415.25,456
20150501|2014-12-24 11:30,24,415.5,416.75,415.5,416.75,835
20150501|2014-12-26 08:30,26,418,420.75,414.25,416,683
20150501|2014-12-26 09:00,26,416.5,416.5,416,416.5,166
20150501|2014-12-26 09:30,26,416.5,417.25,416.5,417,129
20150501|2014-12-26 10:00,26,417,420.25,416.5,419.5,769
20150501|2014-12-26 10:30,26,420,422.5,419.75,421.25,1023
20150501|2014-12-26 11:00,26,421.25,421.75,420.75,421,353
20150501|2014-12-26 11:30,26,421,421.25,420.25,420.75,189
20150501|2014-12-26 12:00,26,420.75,421.5,420.5,421.25,132
20150501|2014-12-26 12:30,26,421.5,421.5,420.25,421,346
20150501|2014-12-26 13:00,26,421,423.25,421,422.75,1020
20150501|2014-12-28 19:00,29,422,423.5,422,422.75,195
20150501|2014-12-28 19:30,29,422.5,422.5,422,422.25,21
20150501|2014-12-28 20:00,29,422.25,422.25,421.5,421.5,5
20150501|2014-12-28 20:30,29,421.75,422.25,421.75,422,20
20150501|2014-12-28 21:00,29,422,423,422,423,77
20150501|2014-12-28 21:30,29,423,423.25,423,423,19
20150501|2014-12-28 22:00,29,423,423.25,423,423.25,25
20150501|2014-12-28 22:30,29,423.5,423.5,423.25,423.25,36
20150501|2014-12-28 23:00,29,423.25,423.25,423.25,423.25,4
20150501|2014-12-28 23:30,29,423,423.75,423,423.25,24
20150501|2014-12-29 00:00,29,423,423.25,423,423,12
20150501|2014-12-29 00:30,29,422.75,422.75,422.5,422.5,6
20150501|2014-12-29 01:00,29,422.5,422.75,422.5,422.5,40
20150501|2014-12-29 01:30,29,422.25,423.25,422.25,423.25,27
20150501|2014-12-29 02:00,29,423.25,423.5,423.25,423.5,3
20150501|2014-12-29 02:30,29,423.5,423.5,422,422,22
20150501|2014-12-29 03:00,29,422.25,422.25,421.25,421.5,30
20150501|2014-12-29 03:30,29,421.5,422.5,421.25,422.25,22
20150501|2014-12-29 04:00,29,422,422.5,422,422.5,32
20150501|2014-12-29 04:30,29,422.75,422.75,422.5,422.5,26
20150501|2014-12-29 05:00,29,422.25,422.5,422.25,422.25,19
20150501|2014-12-29 05:30,29,422.5,423.5,422.25,423.25,31
20150501|2014-12-29 06:00,29,423.25,423.25,422.5,422.5,21
20150501|2014-12-29 06:30,29,422.25,422.75,422.25,422.25,44
20150501|2014-12-29 07:00,29,422.5,423,422,422.75,66
20150501|2014-12-29 07:30,29,423.25,425,422.75,424.75,336
20150501|2014-12-29 08:30,29,424,425.25,421.75,421.75,1508
20150501|2014-12-29 09:00,29,421.75,423.75,421.25,422.5,1023
20150501|2014-12-29 09:30,29,422.5,424,422,424,1386
20150501|2014-12-29 10:00,29,424,424.25,420.75,421,844
20150501|2014-12-29 10:30,29,421,421.25,419,420,751
20150501|2014-12-29 11:00,29,420,420.75,419.75,420,302
20150501|2014-12-29 11:30,29,420.25,420.25,419.5,419.75,303
20150501|2014-12-29 12:00,29,420,421.25,419.75,420.75,457
20150501|2014-12-29 12:30,29,421,421.25,420.25,420.5,307
20150501|2014-12-29 13:00,29,420.75,421.75,420,421,1033
20150501|2014-12-29 19:00,30,419.75,420.5,419.75,420,124
20150501|2014-12-29 19:30,30,420.25,420.25,420,420,3
20150501|2014-12-29 20:00,30,420.25,420.5,420.25,420.5,6
20150501|2014-12-29 20:30,30,420.5,420.5,420.5,420.5,2
20150501|2014-12-29 22:00,30,420.5,420.5,420.5,420.5,3
20150501|2014-12-29 22:30,30,420.5,420.5,420.5,420.5,7
20150501|2014-12-29 23:00,30,420.5,420.5,420.5,420.5,6
20150501|2014-12-30 00:30,30,420.5,420.5,420.5,420.5,4
20150501|2014-12-30 01:30,30,420.75,420.75,420.75,420.75,5
20150501|2014-12-30 02:00,30,420.5,420.75,420.5,420.75,14
20150501|2014-12-30 03:00,30,420.5,421,420.5,420.75,23
20150501|2014-12-30 03:30,30,420.75,421,420.75,420.75,10
20150501|2014-12-30 04:00,30,420.5,420.5,420.5,420.5,6
20150501|2014-12-30 04:30,30,420.25,420.25,420.25,420.25,3
20150501|2014-12-30 05:00,30,420.25,420.25,420,420.25,6
20150501|2014-12-30 05:30,30,420,420,420,420,2
20150501|2014-12-30 06:00,30,420,420,420,420,8
20150501|2014-12-30 06:30,30,420,420,419.75,419.75,10
20150501|2014-12-30 07:00,30,419.25,419.25,418,418,201
20150501|2014-12-30 07:30,30,418,418.25,417.5,418.25,67
20150501|2014-12-30 08:30,30,418,418.75,416.75,416.75,1114
20150501|2014-12-30 09:00,30,416.75,418,416,418,990
20150501|2014-12-30 09:30,30,418,419.25,417.5,418,715
20150501|2014-12-30 10:00,30,418,418.5,417.5,417.75,598
20150501|2014-12-30 10:30,30,417.75,418,417,417,664
20150501|2014-12-30 11:00,30,417.25,417.5,416.75,417.25,552
20150501|2014-12-30 11:30,30,417,417.5,416.5,416.75,521
20150501|2014-12-30 12:00,30,417,417,416.25,416.5,375
20150501|2014-12-30 12:30,30,416.5,416.75,414.75,414.75,663
20150501|2014-12-30 13:00,30,414.75,415.25,414.5,414.5,1553
20150501|2014-12-30 19:00,31,414.25,414.5,413.75,414,195
20150501|2014-12-30 19:30,31,414,414,413.75,413.75,11
20150501|2014-12-30 20:00,31,413.75,414.25,413.75,414,23
20150501|2014-12-30 20:30,31,413.75,414,413.75,414,9
20150501|2014-12-30 21:00,31,413.75,413.75,413.75,413.75,1
20150501|2014-12-30 21:30,31,414,414,413.75,413.75,6
20150501|2014-12-30 22:00,31,413.75,413.75,413.75,413.75,3
20150501|2014-12-30 22:30,31,413.75,413.75,413.75,413.75,57
20150501|2014-12-30 23:30,31,413.75,413.75,413.5,413.5,38
20150501|2014-12-31 00:00,31,413.5,413.5,413.25,413.25,15
20150501|2014-12-31 00:30,31,413.25,413.25,413.25,413.25,5
20150501|2014-12-31 01:30,31,413.25,413.5,413.25,413.5,36
20150501|2014-12-31 02:00,31,413.75,413.75,413.75,413.75,1
20150501|2014-12-31 02:30,31,413.5,414,413.5,413.75,24
20150501|2014-12-31 03:00,31,413.75,414,413.75,413.75,92
20150501|2014-12-31 03:30,31,414,414,414,414,12
20150501|2014-12-31 04:00,31,414,414,413.75,413.75,3
20150501|2014-12-31 04:30,31,414,414.25,414,414,63
20150501|2014-12-31 05:00,31,414.25,414.25,414.25,414.25,5
20150501|2014-12-31 05:30,31,414.25,414.25,414.25,414.25,1
20150501|2014-12-31 06:00,31,414,414,413.25,414,79
20150501|2014-12-31 06:30,31,413.75,413.75,413.25,413.25,22
20150501|2014-12-31 07:00,31,413.25,413.5,413.25,413.25,71
20150501|2014-12-31 07:30,31,413.25,414.25,413.25,414.25,243
20150501|2014-12-31 08:30,31,414,414.75,412,413,1432
20150501|2014-12-31 09:00,31,413,414.75,413,413.5,524
20150501|2014-12-31 09:30,31,413.5,413.5,412.75,413,772
20150501|2014-12-31 10:00,31,413,413.25,411.75,411.75,1597
20150501|2014-12-31 10:30,31,412,412,410.5,410.75,657
20150501|2014-12-31 11:00,31,411,411,409.25,410,877
20150501|2014-12-31 11:30,31,409.75,410.25,409.5,409.75,450
20150501|2014-12-31 12:00,31,409.75,409.75,408.5,408.75,466
20150501|2014-12-31 12:30,31,408.5,409,405,405,897
20150501|2014-12-31 13:00,31,405,407.25,404.5,406.25,3030
20150501|2015-01-02 08:30,2,405.25,407,400.5,402.75,2421
20150501|2015-01-02 09:00,2,402.25,402.5,401,402.25,1161
20150501|2015-01-02 09:30,2,402.5,402.5,402,402.25,689
20150501|2015-01-02 10:00,2,402,402.25,401.75,402,592
20150501|2015-01-02 10:30,2,402.25,402.25,401,401,536
20150501|2015-01-02 11:00,2,401.25,401.75,400.25,401.75,590
20150501|2015-01-02 11:30,2,402,402,400.75,400.75,290
20150501|2015-01-02 12:00,2,401,401.75,400.75,401.75,381
20150501|2015-01-02 12:30,2,401.5,404.5,401.5,403.75,475
20150501|2015-01-02 13:00,2,404,405,403.5,405,1291
20150501|2015-01-04 19:00,5,404,407,403,406.5,151
20150501|2015-01-04 19:30,5,406.75,407,406.5,406.75,19
20150501|2015-01-04 20:00,5,406.75,406.75,405.75,405.75,26
20150501|2015-01-04 20:30,5,406,406.25,406,406.25,15
20150501|2015-01-04 21:00,5,406,406,406,406,8
20150501|2015-01-04 21:30,5,406,406,406,406,4
20150501|2015-01-04 22:00,5,406,406.25,406,406,13
20150501|2015-01-04 22:30,5,406,406.5,406,406.25,20
20150501|2015-01-04 23:00,5,406.5,406.5,406.5,406.5,106
20150501|2015-01-04 23:30,5,406.75,407,406.75,407,9
20150501|2015-01-05 00:00,5,407,407,407,407,60
20150501|2015-01-05 00:30,5,407,407,407,407,10
20150501|2015-01-05 01:30,5,407.25,407.25,407.25,407.25,4
20150501|2015-01-05 02:00,5,407,407,407,407,8
20150501|2015-01-05 02:30,5,407,407,406.75,406.75,4
20150501|2015-01-05 03:00,5,407.25,407.25,407,407,11
20150501|2015-01-05 03:30,5,406.75,406.75,406.25,406.75,34
20150501|2015-01-05 04:00,5,406.5,406.75,406.25,406.5,18
20150501|2015-01-05 04:30,5,406.75,407.25,406.75,407.25,71
20150501|2015-01-05 05:00,5,407.5,407.5,407.25,407.25,23
20150501|2015-01-05 05:30,5,407.25,410,407.25,409.5,463
20150501|2015-01-05 06:00,5,410,411,409.25,410.75,629
20150501|2015-01-05 06:30,5,410.75,412.75,410.75,410.75,640
20150501|2015-01-05 07:00,5,411,411.5,410.5,410.5,187
20150501|2015-01-05 07:30,5,410.75,410.75,410.25,410.25,85
20150501|2015-01-05 08:30,5,410.25,414.25,410,412.75,2198
20150501|2015-01-05 09:00,5,412.75,414.5,411.75,412,2009
20150501|2015-01-05 09:30,5,412,412.75,410.75,411.75,1366
20150501|2015-01-05 10:00,5,412,414,412,413.5,717
20150501|2015-01-05 10:30,5,413.75,414,411.75,412.75,555
20150501|2015-01-05 11:00,5,413,414.25,412,412.75,597
20150501|2015-01-05 11:30,5,412.5,415,412.25,413.75,773
20150501|2015-01-05 12:00,5,413.75,414,412.5,413,759
20150501|2015-01-05 12:30,5,413.5,414.5,413,414,739
20150501|2015-01-05 13:00,5,414,415,413.25,414.75,1274
20150501|2015-01-05 19:00,6,414,414.5,413.5,414.5,125
20150501|2015-01-05 19:30,6,414.25,414.5,414.25,414.25,19
20150501|2015-01-05 20:00,6,414.5,414.5,414,414,10
20150501|2015-01-05 20:30,6,414,414,413.75,413.75,11
20150501|2015-01-05 21:00,6,413.75,414.25,413.75,414.25,5
20150501|2015-01-05 21:30,6,414.25,414.25,414.25,414.25,5
20150501|2015-01-05 22:00,6,414.25,414.25,414.25,414.25,4
20150501|2015-01-05 22:30,6,414.25,414.25,413.75,413.75,16
20150501|2015-01-05 23:30,6,413.75,414,413.5,414,4
20150501|2015-01-06 00:00,6,413.75,413.75,413.75,413.75,9
20150501|2015-01-06 00:30,6,414,414,414,414,1
20150501|2015-01-06 01:00,6,413.75,413.75,413.75,413.75,9
20150501|2015-01-06 01:30,6,413.75,413.75,413.5,413.5,13
20150501|2015-01-06 02:00,6,413.5,413.5,413,413,24
20150501|2015-01-06 02:30,6,413,413.25,413,413.25,15
20150501|2015-01-06 03:00,6,412.75,412.75,412.75,412.75,3
20150501|2015-01-06 03:30,6,412.75,417.25,412.75,416.75,366
20150501|2015-01-06 04:00,6,417,417.25,416.25,416.5,101
20150501|2015-01-06 04:30,6,416.5,417.25,416.5,417.25,81
20150501|2015-01-06 05:00,6,417.25,417.75,417.25,417.5,23
20150501|2015-01-06 05:30,6,417.5,417.5,416,416.25,27
20150501|2015-01-06 06:00,6,416,416.25,415.75,416.25,126
20150501|2015-01-06 06:30,6,416.25,417.25,416.25,416.75,59
20150501|2015-01-06 07:00,6,416.75,417.25,415.75,416.5,98
20150501|2015-01-06 07:30,6,416.75,417.25,416.5,416.5,123
20150501|2015-01-06 08:30,6,415.75,418.25,414.5,416.5,1228
20150501|2015-01-06 09:00,6,416.25,417,414.25,415.25,1086
20150501|2015-01-06 09:30,6,415.5,417,414,414,3007
20150501|2015-01-06 10:00,6,414,416.25,413.5,415.5,1393
20150501|2015-01-06 10:30,6,415.5,415.75,414.25,414.75,686
20150501|2015-01-06 11:00,6,414.75,415.5,413.5,415.5,708
20150501|2015-01-06 11:30,6,415.75,415.75,414,414.75,294
20150501|2015-01-06 12:00,6,415,415,410.75,411.75,1131
20150501|2015-01-06 12:30,6,411.75,413.75,411.75,413.5,752
20150501|2015-01-06 13:00,6,413.75,414.75,412,413.5,1325
20150501|2015-01-06 19:00,7,413.25,413.75,412.5,412.75,144
20150501|2015-01-06 19:30,7,412.75,413,412.75,413,13
20150501|2015-01-06 20:00,7,413.5,413.5,413.25,413.25,12
20150501|2015-01-06 20:30,7,413.5,413.5,413.5,413.5,13
20150501|2015-01-06 21:00,7,413.5,413.5,413.5,413.5,3
20150501|2015-01-06 21:30,7,413.75,413.75,413.75,413.75,3
20150501|2015-01-06 22:00,7,413.75,413.75,413.75,413.75,4
20150501|2015-01-06 22:30,7,413.5,413.5,413.5,413.5,4
20150501|2015-01-06 23:00,7,413.5,413.5,413.5,413.5,5
20150501|2015-01-06 23:30,7,413.5,413.5,413,413,40
20150501|2015-01-07 00:00,7,413,413,413,413,1
20150501|2015-01-07 00:30,7,413,413,413,413,9
20150501|2015-01-07 01:00,7,413.25,414.25,413.25,414,39
20150501|2015-01-07 02:00,7,413.75,413.75,413,413.25,11
20150501|2015-01-07 02:30,7,413.25,413.5,413,413.25,12
20150501|2015-01-07 03:00,7,413.5,414,413.5,414,36
20150501|2015-01-07 03:30,7,414.25,415.25,414.25,414.75,128
20150501|2015-01-07 04:00,7,414.75,415.25,414.25,414.75,103
20150501|2015-01-07 04:30,7,414.5,415.5,414.5,415.25,32
20150501|2015-01-07 05:00,7,415.25,415.75,415.25,415.75,28
20150501|2015-01-07 05:30,7,415,415.5,415,415.25,5
20150501|2015-01-07 06:00,7,415.25,415.5,414.5,414.5,18
20150501|2015-01-07 06:30,7,415,415.25,413.75,413.75,43
20150501|2015-01-07 07:00,7,413.75,413.75,412.25,413,123
20150501|2015-01-07 07:30,7,413,413,412.5,412.5,48
20150501|2015-01-07 08:30,7,412.25,412.25,409.25,409.5,1303
20150501|2015-01-07 09:00,7,409.5,409.5,407,408.5,1193
20150501|2015-01-07 09:30,7,408.25,409,407.75,408.25,540
20150501|2015-01-07 10:00,7,408.25,408.25,405,405.75,1239
20150501|2015-01-07 10:30,7,405.75,405.75,404.75,405.75,758
20150501|2015-01-07 11:00,7,406,408.5,405.5,407.75,921
20150501|2015-01-07 11:30,7,408,408.5,407.5,408,396
20150501|2015-01-07 12:00,7,408.25,408.25,406.25,406.75,526
20150501|2015-01-07 12:30,7,406.5,406.5,404.75,405.5,540
20150501|2015-01-07 13:00,7,405.75,406.25,404.5,404.75,1369
20150501|2015-01-07 19:00,8,404.75,405.25,404.25,404.5,363
20150501|2015-01-07 19:30,8,404.5,404.75,404.25,404.5,42
20150501|2015-01-07 20:00,8,404.75,404.75,404.25,404.25,10
20150501|2015-01-07 20:30,8,404.25,404.25,404.25,404.25,9
20150501|2015-01-07 21:00,8,404.25,404.5,404.25,404.25,11
20150501|2015-01-07 21:30,8,404.25,404.25,404.25,404.25,8
20150501|2015-01-07 22:00,8,404.5,404.5,404.5,404.5,19
20150501|2015-01-07 22:30,8,404.75,406,404.75,405.75,234
20150501|2015-01-07 23:00,8,405.75,405.75,405.75,405.75,10
20150501|2015-01-08 00:00,8,406,406.25,406,406.25,10
20150501|2015-01-08 00:30,8,406.25,406.25,406,406,3
20150501|2015-01-08 01:00,8,406.25,406.25,406.25,406.25,4
20150501|2015-01-08 01:30,8,406.5,406.5,406.25,406.25,11
20150501|2015-01-08 02:00,8,406.25,406.5,406.25,406.25,14
20150501|2015-01-08 02:30,8,406.25,406.25,406.25,406.25,5
20150501|2015-01-08 03:00,8,406.25,406.75,405.75,406.5,88
20150501|2015-01-08 03:30,8,406,406,405.75,405.75,21
20150501|2015-01-08 04:00,8,406,406,405.75,405.75,11
20150501|2015-01-08 04:30,8,405.75,407,405.75,407,12
20150501|2015-01-08 05:00,8,407,407.25,406.75,407,11
20150501|2015-01-08 05:30,8,406.75,407,406.75,407,12
20150501|2015-01-08 06:00,8,406.75,407.25,406.75,407.25,3
20150501|2015-01-08 06:30,8,407,407,406.5,406.5,11
20150501|2015-01-08 07:00,8,406.75,406.75,406,406,46
20150501|2015-01-08 07:30,8,406,406,404.25,404.5,220
20150501|2015-01-08 08:30,8,404.75,404.75,401.25,402.75,1763
20150501|2015-01-08 09:00,8,402.5,403.5,402.25,402.75,667
20150501|2015-01-08 09:30,8,403,406,402.25,404,1473
20150501|2015-01-08 10:00,8,404,404,403,403,521
20150501|2015-01-08 10:30,8,403.25,404,402.5,403.75,869
20150501|2015-01-08 11:00,8,403.75,404.25,403.5,403.5,618
20150501|2015-01-08 11:30,8,403.25,403.5,402.5,403,220
20150501|2015-01-08 12:00,8,403,403.75,402.75,403.25,290
20150501|2015-01-08 12:30,8,403,404,402.5,402.5,831
20150501|2015-01-08 13:00,8,403,403,401.75,403,1416
20150501|2015-01-08 19:00,9,402.75,403.25,402,402,309
20150501|2015-01-08 19:30,9,401.75,402.25,401.75,402.25,30
20150501|2015-01-08 20:00,9,402.25,402.25,401.75,401.75,27
20150501|2015-01-08 20:30,9,401.75,402,401.75,401.75,46
20150501|2015-01-08 21:00,9,401.75,401.75,401.75,401.75,6
20150501|2015-01-08 21:30,9,401.5,401.75,401.5,401.5,108
20150501|2015-01-08 22:00,9,401.25,401.5,401.25,401.5,12
20150501|2015-01-08 22:30,9,401.25,401.25,401.25,401.25,5
20150501|2015-01-08 23:00,9,401.5,401.5,401.5,401.5,4
20150501|2015-01-08 23:30,9,401.5,401.5,401.5,401.5,6
20150501|2015-01-09 00:00,9,401.25,401.5,401.25,401.5,9
20150501|2015-01-09 00:30,9,401.5,401.5,401.25,401.5,10
20150501|2015-01-09 01:00,9,401.5,401.75,401.25,401.5,107
20150501|2015-01-09 01:30,9,402,402.25,401.75,402,80
20150501|2015-01-09 02:00,9,402,402.25,401.5,401.75,26
20150501|2015-01-09 02:30,9,402,402,401.75,401.75,61
20150501|2015-01-09 03:00,9,402,402.25,401.75,402,146
20150501|2015-01-09 03:30,9,402,403,402,403,573
20150501|2015-01-09 04:00,9,403,404,403,403.75,443
20150501|2015-01-09 04:30,9,403.5,404,403.5,403.75,286
20150501|2015-01-09 05:00,9,404.25,404.25,403.5,403.5,124
20150501|2015-01-09 05:30,9,403.5,403.5,402.5,402.75,243
20150501|2015-01-09 06:00,9,402.75,404,402.75,404,164
20150501|2015-01-09 06:30,9,404.25,405.25,404.25,405,106
20150501|2015-01-09 07:00,9,404.75,405.25,404.5,405,216
20150501|2015-01-09 07:30,9,405.5,406,405.25,405.75,116
20150501|2015-01-09 08:30,9,405,405.5,403.5,404.25,1301
20150501|2015-01-09 09:00,9,404,406.5,404,405,902
20150501|2015-01-09 09:30,9,405,408.5,405,407.25,1358
20150501|2015-01-09 10:00,9,407.5,407.75,406.25,407,1079
20150501|2015-01-09 10:30,9,407,407.5,406,407.25,618
20150501|2015-01-09 11:00,9,406.75,407.5,406.5,406.5,458
20150501|2015-01-09 11:30,9,406.75,407.25,406.5,406.5,643
20150501|2015-01-09 12:00,9,406.75,407.5,406.5,407.25,836
20150501|2015-01-09 12:30,9,407.5,409.5,407.25,408.75,2838
20150501|2015-01-09 13:00,9,408.5,409,407.5,408,2091
20150501|2015-01-11 19:00,12,407,407.5,406.75,407.5,455
20150501|2015-01-11 19:30,12,407.25,407.5,407.25,407.25,44
20150501|2015-01-11 20:00,12,407.25,407.25,407.25,407.25,10
20150501|2015-01-11 20:30,12,407.25,407.25,407,407.25,36
20150501|2015-01-11 21:00,12,407.25,407.25,407.25,407.25,4
20150501|2015-01-11 21:30,12,407,407.25,407,407,34
20150501|2015-01-11 22:00,12,407.25,407.25,407,407,29
20150501|2015-01-11 22:30,12,407,407,406.5,406.5,47
20150501|2015-01-11 23:00,12,406.5,406.5,406.25,406.25,19
20150501|2015-01-11 23:30,12,406.25,406.25,406.25,406.25,75
20150501|2015-01-12 00:00,12,406.5,406.5,406.5,406.5,4
20150501|2015-01-12 00:30,12,406.75,407,406.75,406.75,8
20150501|2015-01-12 01:00,12,406.75,406.75,406.75,406.75,1
20150501|2015-01-12 01:30,12,406.75,407,406.75,407,8
20150501|2015-01-12 02:00,12,406.75,407.5,406.75,407.5,59
20150501|2015-01-12 02:30,12,407.25,407.5,407.25,407.25,13
20150501|2015-01-12 03:00,12,407.5,407.5,407.25,407.5,27
20150501|2015-01-12 03:30,12,407.5,407.5,407,407.25,38
20150501|2015-01-12 04:00,12,407,407.75,406.5,407.25,245
20150501|2015-01-12 04:30,12,407,407,406.25,406.5,96
20150501|2015-01-12 05:00,12,406.75,406.75,406.75,406.75,8
20150501|2015-01-12 05:30,12,406.25,406.25,405.25,405.25,87
20150501|2015-01-12 06:00,12,405,405.25,404.75,404.75,73
20150501|2015-01-12 06:30,12,404.75,404.75,404,404,134
20150501|2015-01-12 07:00,12,404,404.5,404,404,59
20150501|2015-01-12 07:30,12,404.25,404.5,404,404.25,77
20150501|2015-01-12 08:30,12,404.25,405,403.75,404,1649
20150501|2015-01-12 09:00,12,403.75,403.75,402.75,403.5,1844
20150501|2015-01-12 09:30,12,403.5,404.75,402.25,404.5,1214
20150501|2015-01-12 10:00,12,404.75,406.75,404.5,406,1191
20150501|2015-01-12 10:30,12,406.25,407,404.75,404.75,1698
20150501|2015-01-12 11:00,12,404.75,414.5,398,411,7454
20150501|2015-01-12 11:30,12,411.25,411.75,408.75,411.5,1418
20150501|2015-01-12 12:00,12,411.75,413.75,411.5,413,1108
20150501|2015-01-12 12:30,12,412.75,413,410.25,411,1291
20150501|2015-01-12 13:00,12,410.75,411.5,409,410,2223
20150501|2015-01-12 19:00,13,410,412.5,409.5,412.25,349
20150501|2015-01-12 19:30,13,412.5,412.75,412,412.25,29
20150501|2015-01-12 20:00,13,412.25,412.5,411.75,411.75,102
20150501|2015-01-12 20:30,13,412.25,412.5,412,412.5,18
20150501|2015-01-12 21:00,13,412.25,412.25,412.25,412.25,5
20150501|2015-01-12 21:30,13,412.25,412.75,412.25,412.25,16
20150501|2015-01-12 22:00,13,412.5,412.5,412.5,412.5,4
20150501|2015-01-12 22:30,13,412.75,412.75,412.5,412.75,6
20150501|2015-01-12 23:00,13,412.75,412.75,412.75,412.75,1
20150501|2015-01-12 23:30,13,412.75,412.75,412.5,412.5,2
20150501|2015-01-13 00:00,13,413,413,413,413,3
20150501|2015-01-13 00:30,13,413,413,413,413,101
20150501|2015-01-13 01:00,13,412.75,413.75,412.5,413.75,39
20150501|2015-01-13 01:30,13,413.75,413.75,413.25,413.5,20
20150501|2015-01-13 02:00,13,413.25,413.25,412.5,412.75,46
20150501|2015-01-13 02:30,13,412.5,413,412.5,412.75,34
20150501|2015-01-13 03:00,13,412.75,413.5,412.75,412.75,75
20150501|2015-01-13 03:30,13,412.75,412.75,412.25,412.25,23
20150501|2015-01-13 04:00,13,412,412,412,412,1
20150501|2015-01-13 04:30,13,412,412.25,411.5,411.75,41
20150501|2015-01-13 05:00,13,411.5,411.5,411,411.25,9
20150501|2015-01-13 05:30,13,410.75,411.5,410.75,411.5,14
20150501|2015-01-13 06:00,13,411.5,413,411.5,413,70
20150501|2015-01-13 06:30,13,413,413.5,412.75,413.25,59
20150501|2015-01-13 07:00,13,413,414.5,412.75,413.25,317
20150501|2015-01-13 07:30,13,413.5,413.5,413,413,54
20150501|2015-01-13 08:30,13,413.75,414,410.5,412,1580
20150501|2015-01-13 09:00,13,412.25,412.25,407.25,408.25,1609
20150501|2015-01-13 09:30,13,408,409,405.5,405.5,1035
20150501|2015-01-13 10:00,13,405.5,406.25,403,404.5,1770
20150501|2015-01-13 10:30,13,404.5,405,402,402.5,1412
20150501|2015-01-13 11:00,13,402.5,403.25,401.75,401.75,638
20150501|2015-01-13 11:30,13,401.75,401.75,400,400.5,1668
20150501|2015-01-13 12:00,13,400.5,400.5,398.25,398.25,1282
20150501|2015-01-13 12:30,13,398.5,398.5,392.5,395.25,4679
20150501|2015-01-13 13:00,13,395.25,395.25,393.25,393.5,2370
20150501|2015-01-13 19:00,14,393.5,394,393,393.25,722
20150501|2015-01-13 19:30,14,393.25,393.25,392,392.25,155
20150501|2015-01-13 20:00,14,392.25,392.5,391.25,391.75,220
20150501|2015-01-13 20:30,14,391.75,392.25,391.75,392,125
20150501|2015-01-13 21:00,14,392,392,389.5,390.25,353
20150501|2015-01-13 21:30,14,390.25,390.75,390.25,390.5,57
20150501|2015-01-13 22:00,14,390.25,391.25,390.25,390.5,235
20150501|2015-01-13 22:30,14,390.5,390.5,390.25,390.5,13
20150501|2015-01-13 23:00,14,390.5,391,390.5,391,13
20150501|2015-01-13 23:30,14,391.25,391.5,391,391.5,16
20150501|2015-01-14 00:00,14,391.5,392,391.5,391.75,21
20150501|2015-01-14 00:30,14,391.75,392.25,391.25,391.25,33
20150501|2015-01-14 01:00,14,390.75,391,389.75,390.5,98
20150501|2015-01-14 01:30,14,390.75,391.75,390.75,391.75,74
20150501|2015-01-14 02:00,14,392,392.5,391.75,391.75,49
20150501|2015-01-14 02:30,14,391.5,391.5,390,390.75,124
20150501|2015-01-14 03:00,14,390.5,390.5,389.25,389.5,55
20150501|2015-01-14 03:30,14,389.5,389.5,389,389,168
20150501|2015-01-14 04:00,14,389,389.25,389,389.25,87
20150501|2015-01-14 04:30,14,389.25,389.25,388.5,388.75,32
20150501|2015-01-14 05:00,14,388.5,389,388.5,389,40
20150501|2015-01-14 05:30,14,388.75,389.25,388.75,389.25,83
20150501|2015-01-14 06:00,14,389.25,390,388.25,388.75,157
20150501|2015-01-14 06:30,14,388.75,389,388.5,388.75,467
20150501|2015-01-14 07:00,14,389,389,388,388.25,397
20150501|2015-01-14 07:30,14,388.25,388.5,387,387.5,341
20150501|2015-01-14 08:30,14,388.25,389.5,387.5,388.75,2631
20150501|2015-01-14 09:00,14,388.75,389.25,387.5,387.5,1386
20150501|2015-01-14 09:30,14,387.5,387.5,384.5,385.25,3612
20150501|2015-01-14 10:00,14,385.25,385.75,384,385.5,1899
20150501|2015-01-14 10:30,14,385.75,387.25,385.25,387,1582
20150501|2015-01-14 11:00,14,387.25,390.25,385.5,387.25,2315
20150501|2015-01-14 11:30,14,387.5,388.5,386,386,1420
20150501|2015-01-14 12:00,14,386.25,387.75,386,387,649
20150501|2015-01-14 12:30,14,387.25,387.75,386.5,387.25,1025
20150501|2015-01-14 13:00,14,387.25,390,386.25,389.75,2588
20150501|2015-01-14 19:00,15,390,391.5,389.5,391,198
20150501|2015-01-14 19:30,15,391,391,390.25,390.75,26
20150501|2015-01-14 20:00,15,390.75,391.5,390.75,391.5,40
20150501|2015-01-14 20:30,15,391.5,391.75,391.25,391.75,17
20150501|2015-01-14 21:00,15,391.75,392.25,390.5,391,66
20150501|2015-01-14 21:30,15,391,391.25,390.75,391,11
20150501|2015-01-14 22:00,15,391,391.25,390.75,391.25,10
20150501|2015-01-14 22:30,15,391.25,391.5,391.25,391.5,3
20150501|2015-01-14 23:00,15,391.75,391.75,391.75,391.75,5
20150501|2015-01-14 23:30,15,392,392.25,392,392.25,6
20150501|2015-01-15 00:00,15,392.25,392.25,392.25,392.25,2
20150501|2015-01-15 00:30,15,392.25,392.75,392.25,392.5,63
20150501|2015-01-15 01:00,15,392.75,393.25,392.5,393,52
20150501|2015-01-15 01:30,15,393.25,395.5,393,394.75,468
20150501|2015-01-15 02:00,15,394.5,394.75,394.25,394.25,18
20150501|2015-01-15 02:30,15,394.25,394.5,393.75,394,56
20150501|2015-01-15 03:00,15,393.75,394,392,392.25,96
20150501|2015-01-15 03:30,15,392.5,392.5,390.25,390.5,247
20150501|2015-01-15 04:00,15,390.5,391,390.5,391,51
20150501|2015-01-15 04:30,15,391,391,390.25,390.5,15
20150501|2015-01-15 05:00,15,390.75,391.25,390.75,391.25,54
20150501|2015-01-15 05:30,15,391.25,392.25,391.25,391.5,49
20150501|2015-01-15 06:00,15,392,392.5,391.75,391.75,58
20150501|2015-01-15 06:30,15,392.25,393.25,392.25,393.25,67
20150501|2015-01-15 07:00,15,393.25,395,393.25,395,255
20150501|2015-01-15 07:30,15,395,395.5,392.75,394,302
20150501|2015-01-15 08:30,15,393.5,395,389.5,390.25,2074
20150501|2015-01-15 09:00,15,390.25,391.75,388,390.25,1361
20150501|2015-01-15 09:30,15,390.5,390.5,387.75,389.5,1397
20150501|2015-01-15 10:00,15,389.5,390.5,387.25,390.5,1638
20150501|2015-01-15 10:30,15,390.25,391.25,388.5,389.25,1029
20150501|2015-01-15 11:00,15,389.5,390,387,388.25,1511
20150501|2015-01-15 11:30,15,388.25,389.5,385.75,385.75,1494
20150501|2015-01-15 12:00,15,385.75,386.25,384,384.25,2579
20150501|2015-01-15 12:30,15,384.25,386.25,383.75,386.25,1466
20150501|2015-01-15 13:00,15,386,388,386,387,2661
20150501|2015-01-15 19:00,16,387.5,388.5,387.5,388.25,300
20150501|2015-01-15 19:30,16,388.25,389.5,388.25,389.25,109
20150501|2015-01-15 20:00,16,389.25,389.5,389.25,389.5,71
20150501|2015-01-15 20:30,16,389.25,389.5,389,389,32
20150501|2015-01-15 21:00,16,388.75,388.75,388,388,35
20150501|2015-01-15 21:30,16,388,388,387.75,387.75,7
20150501|2015-01-15 22:00,16,387.5,387.75,387.25,387.25,30
20150501|2015-01-15 22:30,16,387.25,387.5,387.25,387.5,23
20150501|2015-01-15 23:00,16,387.5,387.5,387,387,20
20150501|2015-01-15 23:30,16,387,387.25,386.75,387.25,46
20150501|2015-01-16 00:00,16,387.25,387.25,387,387.25,11
20150501|2015-01-16 00:30,16,387.25,387.25,387,387,10
20150501|2015-01-16 01:00,16,387.25,387.25,387.25,387.25,4
20150501|2015-01-16 01:30,16,387.25,387.5,387.25,387.5,10
20150501|2015-01-16 02:00,16,387.25,388.25,387,388.25,17
20150501|2015-01-16 02:30,16,388.25,389.75,388.25,389.5,46
20150501|2015-01-16 03:00,16,389.75,390.5,389.75,390,76
20150501|2015-01-16 03:30,16,390,390.25,389.75,389.75,40
20150501|2015-01-16 04:00,16,390.5,390.75,389.75,390.75,39
20150501|2015-01-16 04:30,16,390.25,390.5,390.25,390.5,11
20150501|2015-01-16 05:00,16,390.25,390.75,390.25,390.5,75
20150501|2015-01-16 05:30,16,390.5,390.75,390.25,390.75,31
20150501|2015-01-16 06:00,16,390.5,390.75,390.5,390.75,33
20150501|2015-01-16 06:30,16,391,391,390.75,390.75,33
20150501|2015-01-16 07:00,16,390.75,390.75,389.25,390,156
20150501|2015-01-16 07:30,16,389.75,389.75,388.75,388.75,204
20150501|2015-01-16 08:30,16,388.5,391.25,387.25,391.25,2232
20150501|2015-01-16 09:00,16,391.5,393,390.25,391.25,1576
20150501|2015-01-16 09:30,16,391.25,394.5,391.25,393.75,1124
20150501|2015-01-16 10:00,16,394,394.5,391.25,391.75,1121
20150501|2015-01-16 10:30,16,392,393.75,392,393.5,433
20150501|2015-01-16 11:00,16,393.5,393.75,392.5,392.5,726
20150501|2015-01-16 11:30,16,392.75,392.75,391.5,391.5,248
20150501|2015-01-16 12:00,16,391.75,393.5,391.5,393.25,1050
20150501|2015-01-16 12:30,16,393,394.5,393,394.25,743
20150501|2015-01-16 13:00,16,394.25,395.25,393.5,393.75,1653
20150501|2015-01-19 19:00,20,392.5,392.75,391.25,391.5,849
20150501|2015-01-19 19:30,20,391.5,392,391.25,391.75,48
20150501|2015-01-19 20:00,20,391.75,392.75,391.75,392.75,82
20150501|2015-01-19 20:30,20,392.5,392.75,392.5,392.75,28
20150501|2015-01-19 21:00,20,392.25,392.5,391.75,391.75,49
20150501|2015-01-19 21:30,20,391.75,391.75,391.5,391.5,61
20150501|2015-01-19 22:00,20,391.75,391.75,391.5,391.5,9
20150501|2015-01-19 22:30,20,391.5,391.75,391.25,391.75,9
20150501|2015-01-19 23:00,20,391.75,391.75,391.75,391.75,8
20150501|2015-01-19 23:30,20,391.5,391.5,391.25,391.5,19
20150501|2015-01-20 00:00,20,391.25,391.5,391.25,391.5,76
20150501|2015-01-20 00:30,20,391.5,391.5,391,391,111
20150501|2015-01-20 01:00,20,391,391,391,391,45
20150501|2015-01-20 01:30,20,391,391,391,391,63
20150501|2015-01-20 02:00,20,391,391.5,391,391,169
20150501|2015-01-20 02:30,20,391,391.25,391,391,177
20150501|2015-01-20 03:00,20,391,391.25,390.75,391,86
20150501|2015-01-20 03:30,20,391,391,390.75,391,64
20150501|2015-01-20 04:00,20,391,391,391,391,22
20150501|2015-01-20 04:30,20,390.75,390.75,390.5,390.5,74
20150501|2015-01-20 05:00,20,390.5,390.75,390.25,390.75,85
20150501|2015-01-20 05:30,20,390.75,390.75,390.5,390.75,56
20150501|2015-01-20 06:00,20,390.75,390.75,390.75,390.75,11
20150501|2015-01-20 06:30,20,391,391,390.75,391,79
20150501|2015-01-20 07:00,20,391.25,391.25,390.75,391,35
20150501|2015-01-20 07:30,20,391,391.25,390.75,390.75,47
20150501|2015-01-20 08:30,20,391,393.25,389.75,390.5,2538
20150501|2015-01-20 09:00,20,390.5,392,390,392,1352
20150501|2015-01-20 09:30,20,392,392.5,390,390.5,1462
20150501|2015-01-20 10:00,20,390.75,393,390.25,393,936
20150501|2015-01-20 10:30,20,393,393.25,391.25,392,1115
20150501|2015-01-20 11:00,20,392.25,397.25,392,396.75,1744
20150501|2015-01-20 11:30,20,397,397.25,395.25,397,1133
20150501|2015-01-20 12:00,20,397,397.5,395.75,397,867
20150501|2015-01-20 12:30,20,397,397.75,396.25,396.5,1007
20150501|2015-01-20 13:00,20,396.5,398.25,396.5,397.5,1722
20150501|2015-01-20 19:00,21,397.25,400,397.25,399.25,592
20150501|2015-01-20 19:30,21,399.25,399.25,398.75,398.75,121
20150501|2015-01-20 20:00,21,398.75,399.25,398.5,398.75,75
20150501|2015-01-20 20:30,21,399,399.25,399,399.25,17
20150501|2015-01-20 21:00,21,399.25,399.25,399,399,3
20150501|2015-01-20 21:30,21,399,399,398.75,398.75,12
20150501|2015-01-20 22:00,21,398.75,398.75,398.75,398.75,7
20150501|2015-01-20 22:30,21,398.5,398.75,398,398,19
20150501|2015-01-20 23:00,21,398,398.75,398,398.75,19
20150501|2015-01-20 23:30,21,399,399.25,399,399.25,13
20150501|2015-01-21 00:00,21,399.25,399.25,399.25,399.25,6
20150501|2015-01-21 00:30,21,399,399,399,399,2
20150501|2015-01-21 01:00,21,399,399.25,398.5,398.5,34
20150501|2015-01-21 01:30,21,398.5,398.5,398.25,398.25,24
20150501|2015-01-21 02:00,21,398.25,398.5,398,398.25,115
20150501|2015-01-21 02:30,21,398.25,398.5,398,398.25,137
20150501|2015-01-21 03:00,21,398,398,396.25,396.5,188
20150501|2015-01-21 03:30,21,396,396.25,395.5,395.75,136
20150501|2015-01-21 04:00,21,395.75,396.5,395.75,396,45
20150501|2015-01-21 04:30,21,396,397.75,396,397.25,361
20150501|2015-01-21 05:00,21,397.25,397.5,397,397.25,99
20150501|2015-01-21 05:30,21,398,398,397.25,397.25,68
20150501|2015-01-21 06:00,21,397.25,397.75,397,397.25,123
20150501|2015-01-21 06:30,21,397.25,397.25,397,397,102
20150501|2015-01-21 07:00,21,397,397.5,396.5,396.5,132
20150501|2015-01-21 07:30,21,396.75,397,396.5,397,87
20150501|2015-01-21 08:30,21,397.25,398,395,395.75,2012
20150501|2015-01-21 09:00,21,395.75,397.25,395.75,396,1106
20150501|2015-01-21 09:30,21,396,396,394.25,395,853
20150501|2015-01-21 10:00,21,395.5,396.25,394.75,396,257
20150501|2015-01-21 10:30,21,396,396,394.5,395.25,239
20150501|2015-01-21 11:00,21,395,396.25,395,395.5,596
20150501|2015-01-21 11:30,21,395.75,396.25,395.25,395.75,341
20150501|2015-01-21 12:00,21,395.75,396,394.5,394.5,654
20150501|2015-01-21 12:30,21,394.5,395.5,394,395.25,969
20150501|2015-01-21 13:00,21,395.25,396,395,395,1342
20150501|2015-01-21 19:00,22,395.25,396.5,395,396.25,215
20150501|2015-01-21 20:00,22,396.25,396.25,396.25,396.25,30
20150501|2015-01-21 20:30,22,396.25,396.25,396,396.25,117
20150501|2015-01-21 21:00,22,396,396.25,396,396.25,45
20150501|2015-01-21 22:00,22,396.75,396.75,396.75,396.75,2
20150501|2015-01-21 22:30,22,396.75,396.75,396.75,396.75,2
20150501|2015-01-21 23:00,22,396.75,397.25,396.75,397.25,63
20150501|2015-01-21 23:30,22,397.25,397.25,397.25,397.25,1
20150501|2015-01-22 00:30,22,397,397,397,397,2
20150501|2015-01-22 01:00,22,396.75,397.25,396.75,397.25,14
20150501|2015-01-22 01:30,22,397.5,397.5,397.25,397.25,42
20150501|2015-01-22 02:00,22,397.25,398.25,397.25,398,64
20150501|2015-01-22 02:30,22,398,398,397.5,397.75,152
20150501|2015-01-22 03:00,22,397.75,398,397.5,397.75,91
20150501|2015-01-22 03:30,22,397.75,397.75,397.5,397.75,27
20150501|2015-01-22 04:00,22,397.5,397.75,397.25,397.75,44
20150501|2015-01-22 04:30,22,397.5,397.5,397,397,24
20150501|2015-01-22 05:00,22,396.75,397.5,396.75,397.25,26
20150501|2015-01-22 05:30,22,397.5,398.25,397.5,398,52
20150501|2015-01-22 06:00,22,397.75,398,397.75,398,78
20150501|2015-01-22 06:30,22,398.25,398.25,397.25,397.25,46
20150501|2015-01-22 07:00,22,397.25,397.5,396.75,397,64
20150501|2015-01-22 07:30,22,396.75,396.75,396.25,396.5,29
20150501|2015-01-22 08:30,22,396.5,397.25,391.25,391.5,2045
20150501|2015-01-22 09:00,22,391.5,393.5,391.5,393.25,1296
20150501|2015-01-22 09:30,22,393.25,393.25,391.25,391.5,1135
20150501|2015-01-22 10:00,22,391.75,393,391.5,392,765
20150501|2015-01-22 10:30,22,392,395.5,391.75,394.5,1444
20150501|2015-01-22 11:00,22,394.75,394.75,393,393.25,1087
20150501|2015-01-22 11:30,22,393.5,393.5,391.5,391.75,457
20150501|2015-01-22 12:00,22,391.75,392.25,390.5,390.75,816
20150501|2015-01-22 12:30,22,390.75,392.5,390.75,392,545
20150501|2015-01-22 13:00,22,392,393,390.75,392,1210
20150501|2015-01-22 19:00,23,392,392.5,390.75,391.25,142
20150501|2015-01-22 19:30,23,391.5,392,391.25,391.75,131
20150501|2015-01-22 20:00,23,392,392,392,392,4
20150501|2015-01-22 20:30,23,392,392,391.75,391.75,14
20150501|2015-01-22 21:00,23,392,392,392,392,4
20150501|2015-01-22 21:30,23,392,392.25,392,392.25,9
20150501|2015-01-22 22:00,23,392,392.5,392,392.5,10
20150501|2015-01-22 22:30,23,392.5,392.75,392.5,392.75,11
20150501|2015-01-22 23:00,23,392.5,392.5,392.5,392.5,3
20150501|2015-01-23 00:00,23,392.25,392.25,392.25,392.25,2
20150501|2015-01-23 00:30,23,392.25,392.25,392,392,7
20150501|2015-01-23 01:00,23,392.25,392.5,392.25,392.5,3
20150501|2015-01-23 01:30,23,392.5,392.5,392.25,392.5,10
20150501|2015-01-23 02:00,23,392.5,392.5,392.25,392.25,13
20150501|2015-01-23 02:30,23,392.5,392.5,392,392,87
20150501|2015-01-23 03:00,23,392.25,392.5,392.25,392.5,62
20150501|2015-01-23 03:30,23,392.5,392.5,391.75,391.75,31
20150501|2015-01-23 04:00,23,391.75,391.75,391,391,46
20150501|2015-01-23 04:30,23,391,391,390.75,391,24
20150501|2015-01-23 05:00,23,390.75,391,390.75,391,9
20150501|2015-01-23 05:30,23,391,391,390.75,391,116
20150501|2015-01-23 06:00,23,390.75,391.25,390,390.25,250
20150501|2015-01-23 06:30,23,390.5,390.5,390.25,390.5,52
20150501|2015-01-23 07:00,23,390.5,391.25,390.25,391.25,214
20150501|2015-01-23 07:30,23,391.5,393.25,391.5,392,408
20150501|2015-01-23 08:30,23,392,394.5,390.5,393.75,1817
20150501|2015-01-23 09:00,23,394.25,394.5,393.25,394.25,1451
20150501|2015-01-23 09:30,23,394.25,396.75,394,396,4421
20150501|2015-01-23 10:00,23,396.25,396.75,394.5,395,1002
20150501|2015-01-23 10:30,23,395,395.75,393.5,393.5,2789
20150501|2015-01-23 11:00,23,393.75,395,393.25,394.5,925
20150501|2015-01-23 11:30,23,394.75,395,394.25,394.5,311
20150501|2015-01-23 12:00,23,394.5,395,393.75,393.75,829
20150501|2015-01-23 12:30,23,393.75,394.5,393.25,394.25,812
20150501|2015-01-23 13:00,23,394.25,395.5,394,395.25,1207
20150501|2015-01-25 19:00,26,393.75,396.5,393.75,396.25,496
20150501|2015-01-25 19:30,26,395.5,395.5,395,395,81
20150501|2015-01-25 20:00,26,395,395,394.5,394.75,25
20150501|2015-01-25 20:30,26,394.75,394.75,394.5,394.75,25
20150501|2015-01-25 21:00,26,394.75,394.75,394.75,394.75,1
20150501|2015-01-25 21:30,26,394.5,394.5,394.5,394.5,7
20150501|2015-01-25 22:00,26,394.5,394.75,394.5,394.75,3
20150501|2015-01-25 22:30,26,394.75,394.75,394.75,394.75,8
20150501|2015-01-25 23:30,26,394.75,394.75,394.75,394.75,2
20150501|2015-01-26 00:00,26,394.5,394.75,394.5,394.5,6
20150501|2015-01-26 01:00,26,394.5,394.5,394,394,19
20150501|2015-01-26 02:00,26,393.5,393.5,393.5,393.5,11
20150501|2015-01-26 02:30,26,393.5,393.75,393.5,393.5,24
20150501|2015-01-26 03:00,26,393.75,394.5,393.75,393.75,30
20150501|2015-01-26 03:30,26,393.5,393.75,393,393.25,109
20150501|2015-01-26 04:00,26,393.25,393.5,393,393,16
20150501|2015-01-26 04:30,26,393.25,393.5,393.25,393.5,17
20150501|2015-01-26 05:00,26,393.5,393.5,393.25,393.25,2
20150501|2015-01-26 05:30,26,393,393,392.75,393,35
20150501|2015-01-26 06:00,26,393,393,392.75,392.75,4
20150501|2015-01-26 06:30,26,393,393,392.5,392.5,16
20150501|2015-01-26 07:00,26,392.75,393,392.5,392.75,82
20150501|2015-01-26 07:30,26,392.5,392.5,392,392.25,103
20150501|2015-01-26 08:30,26,392.5,394.25,390.75,393,2205
20150501|2015-01-26 09:00,26,393,393.75,391.25,391.75,876
20150501|2015-01-26 09:30,26,391.75,393.5,391.5,392.25,944
20150501|2015-01-26 10:00,26,392.5,393.5,391.5,393,939
20150501|2015-01-26 10:30,26,393.25,393.5,392.75,393,1364
20150501|2015-01-26 11:00,26,392.75,394.5,392.75,393.5,648
20150501|2015-01-26 11:30,26,393.5,393.75,391.75,392.25,784
20150501|2015-01-26 12:00,26,392.25,392.75,391.75,392.5,535
20150501|2015-01-26 12:30,26,392.25,393.25,392,393.25,833
20150501|2015-01-26 13:00,26,393.25,393.75,392,392.25,1346
20150501|2015-01-26 19:00,27,392,392.25,391.5,392,295
20150501|2015-01-26 19:30,27,391.75,392,391.25,391.25,139
20150501|2015-01-26 20:00,27,391.25,391.25,390.5,390.75,63
20150501|2015-01-26 20:30,27,391,391,391,391,10
20150501|2015-01-26 21:00,27,390.75,390.75,390.5,390.5,6
20150501|2015-01-26 21:30,27,390.5,391,390.5,390.75,72
20150501|2015-01-26 22:00,27,391,391,391,391,4
20150501|2015-01-26 23:00,27,390.75,391,390.75,391,3
20150501|2015-01-26 23:30,27,391.25,391.5,391.25,391.5,9
20150501|2015-01-27 00:00,27,391.5,391.5,391.25,391.5,8
20150501|2015-01-27 00:30,27,391.5,391.75,391.5,391.5,19
20150501|2015-01-27 01:00,27,391.75,391.75,391.5,391.75,29
20150501|2015-01-27 01:30,27,391.75,392,391.5,391.5,21
20150501|2015-01-27 02:00,27,391.25,391.25,391.25,391.25,51
20150501|2015-01-27 02:30,27,391.25,391.5,391.25,391.5,29
20150501|2015-01-27 03:00,27,391.75,392,391.25,391.25,38
20150501|2015-01-27 03:30,27,391.25,391.5,391.25,391.25,12
20150501|2015-01-27 04:00,27,391,392,391,391.25,67
20150501|2015-01-27 04:30,27,391.5,392.75,391.5,392.5,96
20150501|2015-01-27 05:00,27,392.5,392.5,392,392,168
20150501|2015-01-27 05:30,27,392.25,393.25,392.25,393.25,53
20150501|2015-01-27 06:00,27,393.25,394.25,393.25,394.25,119
20150501|2015-01-27 06:30,27,394,394,393,393.75,303
20150501|2015-01-27 07:00,27,394,394,393.25,393.25,113
20150501|2015-01-27 07:30,27,393.25,393.5,393,393,97
20150501|2015-01-27 08:30,27,393.25,393.75,388.75,389,2196
20150501|2015-01-27 09:00,27,388.75,390.25,388.25,389.5,1932
20150501|2015-01-27 09:30,27,389.25,390,389,389.5,706
20150501|2015-01-27 10:00,27,389.25,389.75,388.75,389,560
20150501|2015-01-27 10:30,27,389,390.25,388.75,390.25,497
20150501|2015-01-27 11:00,27,390.25,390.25,389.25,389.5,638
20150501|2015-01-27 11:30,27,389.25,390.5,389,390.25,767
20150501|2015-01-27 12:00,27,390.25,390.25,389.5,389.75,385
20150501|2015-01-27 12:30,27,389.5,391.5,389.5,391,1331
20150501|2015-01-27 13:00,27,391,391,389.25,389.5,2032
20150501|2015-01-27 19:00,28,389.25,389.25,388.75,389,305
20150501|2015-01-27 19:30,28,389,389,388.75,389,31
20150501|2015-01-27 20:00,28,389,389.25,389,389.25,26
20150501|2015-01-27 20:30,28,389,389.25,389,389,43
20150501|2015-01-27 21:00,28,389,389,388.75,388.75,11
20150501|2015-01-27 21:30,28,388.75,389,388.75,389,2
20150501|2015-01-27 22:00,28,389,389,389,389,6
20150501|2015-01-27 22:30,28,389,389.25,389,389,15
20150501|2015-01-27 23:00,28,389,389,389,389,6
20150501|2015-01-28 00:00,28,389,389,389,389,8
20150501|2015-01-28 00:30,28,389,389,389,389,11
20150501|2015-01-28 01:00,28,389,389.25,389,389,107
20150501|2015-01-28 01:30,28,389,389,388.75,388.75,38
20150501|2015-01-28 02:00,28,388.75,388.75,388.75,388.75,18
20150501|2015-01-28 02:30,28,388.75,389,388.5,389,89
20150501|2015-01-28 03:00,28,389,389.5,388.75,389.5,134
20150501|2015-01-28 03:30,28,389.25,389.5,388.75,389,47
20150501|2015-01-28 04:00,28,388.75,388.75,387.5,387.5,419
20150501|2015-01-28 04:30,28,387.5,389.25,387.5,389,121
20150501|2015-01-28 05:00,28,388.5,388.75,388.25,388.5,106
20150501|2015-01-28 05:30,28,388.5,388.5,388,388,24
20150501|2015-01-28 06:00,28,387.75,388.5,387.75,388.25,44
20150501|2015-01-28 06:30,28,388.25,388.25,387.75,388,73
20150501|2015-01-28 07:00,28,388,388,387.5,388,113
20150501|2015-01-28 07:30,28,388,388.25,387.5,387.5,47
20150501|2015-01-28 08:30,28,388,388.25,385.5,385.75,2806
20150501|2015-01-28 09:00,28,385.75,386.25,384.75,385.5,1581
20150501|2015-01-28 09:30,28,385.5,387,385.25,387,1930
20150501|2015-01-28 10:00,28,387,389.75,387,387.5,2411
20150501|2015-01-28 10:30,28,387.5,388,386.25,386.25,372
20150501|2015-01-28 11:00,28,386.75,387,386,386.25,305
20150501|2015-01-28 11:30,28,386.25,386.25,384.75,384.75,1323
20150501|2015-01-28 12:00,28,385,385.75,384.75,385.25,840
20150501|2015-01-28 12:30,28,385.5,385.5,383.5,383.5,1182
20150501|2015-01-28 13:00,28,383.5,383.5,381.25,382.25,3741
20150501|2015-01-28 19:00,29,382,382,380.75,381,609
20150501|2015-01-28 19:30,29,380.75,380.75,380,380,223
20150501|2015-01-28 20:00,29,380,380.25,380,380,95
20150501|2015-01-28 20:30,29,380.25,380.5,380,380.5,86
20150501|2015-01-28 21:00,29,380.5,380.5,380,380.25,82
20150501|2015-01-28 22:00,29,380.25,380.5,380.25,380.5,19
20150501|2015-01-28 22:30,29,380.25,380.75,380.25,380.5,50
20150501|2015-01-28 23:00,29,380.75,380.75,380.25,380.25,4
20150501|2015-01-28 23:30,29,380.75,380.75,380.75,380.75,2
20150501|2015-01-29 00:00,29,380.5,380.5,380.5,380.5,11
20150501|2015-01-29 00:30,29,380.5,380.75,380.5,380.75,29
20150501|2015-01-29 01:00,29,380.5,381,380.25,380.25,60
20150501|2015-01-29 01:30,29,380.25,380.25,379.75,380,556
20150501|2015-01-29 02:00,29,379.75,379.75,379.25,379.75,1249
20150501|2015-01-29 02:30,29,379.5,379.75,379.5,379.5,39
20150501|2015-01-29 03:00,29,379.5,379.5,378.75,379,253
20150501|2015-01-29 03:30,29,379,379.5,378.5,379,361
20150501|2015-01-29 04:00,29,379.25,379.75,379,379.25,53
20150501|2015-01-29 04:30,29,379.25,379.5,379,379.25,59
20150501|2015-01-29 05:00,29,379,379.25,378.5,378.75,307
20150501|2015-01-29 05:30,29,378.5,378.5,378,378,54
20150501|2015-01-29 06:00,29,378.25,378.25,378,378.25,196
20150501|2015-01-29 06:30,29,378,378.75,378,378.5,183
20150501|2015-01-29 07:00,29,378.5,378.75,378.25,378.5,376
20150501|2015-01-29 07:30,29,378.75,380,378.75,379.75,374
20150501|2015-01-29 08:30,29,379.25,380.75,377.75,378.75,4836
20150501|2015-01-29 09:00,29,378.75,380.25,377.25,377.5,1684
20150501|2015-01-29 09:30,29,377.5,377.75,376.75,377,1297
20150501|2015-01-29 10:00,29,377,377.75,376.75,377.25,1343
20150501|2015-01-29 10:30,29,377.5,378.75,377.25,378,1744
20150501|2015-01-29 11:00,29,378,378.25,376.5,377.25,1779
20150501|2015-01-29 11:30,29,377.25,378.75,376.75,378.5,1811
20150501|2015-01-29 12:00,29,378.5,378.75,377.25,378.5,1436
20150501|2015-01-29 12:30,29,378.5,380,378.25,378.5,889
20150501|2015-01-29 13:00,29,378.75,381.5,377.75,381.5,2375
20150501|2015-01-29 19:00,30,380.75,381,379,379,545
20150501|2015-01-29 19:30,30,379,379,378.25,378.25,88
20150501|2015-01-29 20:00,30,378.5,378.5,377.75,377.75,81
20150501|2015-01-29 20:30,30,378,378,377.75,377.75,11
20150501|2015-01-29 21:00,30,378,378.75,377.75,377.75,117
20150501|2015-01-29 21:30,30,378,378,378,378,5
20150501|2015-01-29 22:00,30,378,378.25,378,378,33
20150501|2015-01-29 22:30,30,378,378,378,378,6
20150501|2015-01-29 23:00,30,378.25,378.25,378,378.25,21
20150501|2015-01-29 23:30,30,378.25,378.5,378.25,378.5,4
20150501|2015-01-30 00:00,30,378.5,378.5,378.5,378.5,8
20150501|2015-01-30 00:30,30,378.5,378.75,378.5,378.5,5
20150501|2015-01-30 01:00,30,378.5,378.75,378.5,378.5,9
20150501|2015-01-30 01:30,30,378.5,380.25,378.5,379.5,76
20150501|2015-01-30 02:00,30,380,380.25,380,380,29
20150501|2015-01-30 02:30,30,380.25,380.25,379.5,379.5,11
20150501|2015-01-30 03:00,30,379.5,380.5,379.5,380.25,66
20150501|2015-01-30 03:30,30,379.75,380.5,379.5,380.25,72
20150501|2015-01-30 04:00,30,380,380.5,380,380.25,25
20150501|2015-01-30 04:30,30,380.5,380.5,380.25,380.5,31
20150501|2015-01-30 05:00,30,380.5,380.5,380.25,380.25,44
20150501|2015-01-30 05:30,30,380,380.5,379.75,380,143
20150501|2015-01-30 06:00,30,380,380,379.75,380,30
20150501|2015-01-30 06:30,30,380,380.5,380,380.25,102
20150501|2015-01-30 07:00,30,380.25,380.25,379.5,379.5,265
20150501|2015-01-30 07:30,30,379.5,379.5,378.75,378.75,171
20150501|2015-01-30 08:30,30,379,379.5,376,377,3938
20150501|2015-01-30 09:00,30,377,377,375.25,376.25,2906
20150501|2015-01-30 09:30,30,376,376.5,375.25,375.75,2151
20150501|2015-01-30 10:00,30,375.75,375.75,374.5,374.75,3588
20150501|2015-01-30 10:30,30,374.75,375.25,373.75,374.75,2158
20150501|2015-01-30 11:00,30,374.75,376.75,374.5,376,2490
20150501|2015-01-30 11:30,30,375.75,376,374.5,375.5,971
20150501|2015-01-30 12:00,30,375.5,377.25,374.5,376.75,1474
20150501|2015-01-30 12:30,30,376.75,379,376.25,377.75,2063
20150501|2015-01-30 13:00,30,377.75,379.5,375.5,378.75,4152
20150501|2015-02-01 19:00,2,378,378.5,376.5,377,296
20150501|2015-02-01 19:30,2,376.75,376.75,376,376,105
20150501|2015-02-01 20:00,2,376,376.25,375.75,376.25,151
20150501|2015-02-01 20:30,2,376,376.5,375.75,376.25,45
20150501|2015-02-01 21:00,2,376.5,376.75,376,376.25,44
20150501|2015-02-01 21:30,2,376.75,376.75,376.5,376.75,4
20150501|2015-02-01 22:00,2,376.75,376.75,376.5,376.5,4
20150501|2015-02-01 22:30,2,376.5,376.5,376.5,376.5,1
20150501|2015-02-01 23:00,2,376.5,376.75,376.5,376.5,10
20150501|2015-02-01 23:30,2,376.5,376.75,376.5,376.5,6
20150501|2015-02-02 00:00,2,376.5,376.75,376.5,376.75,4
20150501|2015-02-02 00:30,2,376.5,376.75,376.5,376.75,2
20150501|2015-02-02 01:00,2,376.75,376.75,376.75,376.75,1
20150501|2015-02-02 01:30,2,377,377.5,377,377.5,56
20150501|2015-02-02 02:00,2,377.75,378,377.25,377.25,71
20150501|2015-02-02 02:30,2,377.25,377.25,375.75,375.75,58
20150501|2015-02-02 03:00,2,376,377.25,376,377,58
20150501|2015-02-02 03:30,2,377.25,377.5,376.75,376.75,29
20150501|2015-02-02 04:00,2,376.25,376.25,376,376,19
20150501|2015-02-02 04:30,2,376.25,376.5,376.25,376.5,5
20150501|2015-02-02 05:00,2,376.75,377.75,376.75,377.75,46
20150501|2015-02-02 05:30,2,377.75,381.25,377.75,380.75,436
20150501|2015-02-02 06:00,2,380.75,381.25,380.75,381,104
20150501|2015-02-02 06:30,2,381,381.25,381,381,15
20150501|2015-02-02 07:00,2,381.25,381.25,380.75,380.75,114
20150501|2015-02-02 07:30,2,380.75,380.75,380,380,139
20150501|2015-02-02 08:30,2,380,380,376.75,379,2661
20150501|2015-02-02 09:00,2,379,386.75,378,382.5,3549
20150501|2015-02-02 09:30,2,382.5,386.5,381.25,382,4061
20150501|2015-02-02 10:00,2,382.25,383,380,381,1622
20150501|2015-02-02 10:30,2,381.25,381.5,379.5,380.5,1374
20150501|2015-02-02 11:00,2,380.75,380.75,377.75,378.75,1513
20150501|2015-02-02 11:30,2,378.5,379,377.75,378.75,588
20150501|2015-02-02 12:00,2,378.75,380,378.75,379.25,439
20150501|2015-02-02 12:30,2,379.25,379.75,378,378.25,282
20150501|2015-02-02 13:00,2,378.5,380,377.25,378.25,2747
20150501|2015-02-02 19:00,3,378,379.75,378,379.25,270
20150501|2015-02-02 19:30,3,379.25,379.5,379,379.25,64
20150501|2015-02-02 20:00,3,379,379.25,378.75,378.75,38
20150501|2015-02-02 20:30,3,379.25,379.25,379.25,379.25,2
20150501|2015-02-02 21:00,3,379,379,379,379,9
20150501|2015-02-02 21:30,3,379,379,379,379,9
20150501|2015-02-02 22:00,3,379.25,379.25,379.25,379.25,3
20150501|2015-02-02 22:30,3,379.25,379.25,379.25,379.25,4
20150501|2015-02-03 00:00,3,379.5,379.5,379.25,379.25,21
20150501|2015-02-03 00:30,3,379.75,379.75,379.75,379.75,8
20150501|2015-02-03 01:00,3,379.75,379.75,379.75,379.75,1
20150501|2015-02-03 01:30,3,379.75,380.25,379.5,380,65
20150501|2015-02-03 02:00,3,380,380.25,380,380,19
20150501|2015-02-03 02:30,3,380,380.75,380,380.25,43
20150501|2015-02-03 03:00,3,380.5,380.75,380.5,380.75,86
20150501|2015-02-03 03:30,3,380.5,381.75,380.5,381.25,138
20150501|2015-02-03 04:00,3,381.25,381.75,381.25,381.25,103
20150501|2015-02-03 04:30,3,381,381.5,380.5,381.5,52
20150501|2015-02-03 05:00,3,381.75,382.5,381.75,382,46
20150501|2015-02-03 05:30,3,381.75,382.25,381.5,382.25,109
20150501|2015-02-03 06:00,3,382,382,381.75,382,15
20150501|2015-02-03 06:30,3,381.75,382.5,381.5,382.5,298
20150501|2015-02-03 07:00,3,382.5,382.5,381.25,382,167
20150501|2015-02-03 07:30,3,382.25,382.75,382.25,382.75,156
20150501|2015-02-03 08:30,3,382.5,383.75,381,382.75,2537
20150501|2015-02-03 09:00,3,382.75,385.75,382.5,384.75,2494
20150501|2015-02-03 09:30,3,384.75,387.75,384.25,385.75,4530
20150501|2015-02-03 10:00,3,386,386.75,384.5,386.75,1092
20150501|2015-02-03 10:30,3,386.75,390.25,386.25,388.75,2454
20150501|2015-02-03 11:00,3,388.75,392.5,388.5,391.25,3098
20150501|2015-02-03 11:30,3,391.25,395.25,390.5,393.5,3442
20150501|2015-02-03 12:00,3,393.5,395.5,393,395,1650
20150501|2015-02-03 12:30,3,394.75,396.25,393,394,2535
20150501|2015-02-03 13:00,3,394,394.75,393,393,2386
20150501|2015-02-03 19:00,4,392.5,395.25,392.5,395,728
20150501|2015-02-03 19:30,4,395,395,394.5,394.5,7
20150501|2015-02-03 20:00,4,395,395.5,394.75,395.5,90
20150501|2015-02-03 20:30,4,395.5,396,395.5,395.75,114
20150501|2015-02-03 21:00,4,395.75,395.75,394.75,394.75,125
20150501|2015-02-03 21:30,4,394.75,394.75,393.5,393.75,60
20150501|2015-02-03 22:00,4,394,394,393.75,393.75,4
20150501|2015-02-03 22:30,4,393.75,393.75,393.75,393.75,4
20150501|2015-02-03 23:00,4,394,394.25,394,394.25,18
20150501|2015-02-03 23:30,4,394.25,394.75,393.5,393.5,46
20150501|2015-02-04 00:00,4,393.75,393.75,392.5,392.5,36
20150501|2015-02-04 00:30,4,392.5,392.5,392,392,112
20150501|2015-02-04 01:00,4,392,393,392,393,33
20150501|2015-02-04 01:30,4,393,393,391.75,392,97
20150501|2015-02-04 02:00,4,392,395,391.75,394.75,269
20150501|2015-02-04 02:30,4,395,395.25,394.75,395.25,53
20150501|2015-02-04 03:00,4,395.5,396,395.25,395.25,172
20150501|2015-02-04 03:30,4,395.75,395.75,392.75,393.5,132
20150501|2015-02-04 04:00,4,393.5,393.5,391.75,392.5,216
20150501|2015-02-04 04:30,4,392.25,392.5,392,392.25,50
20150501|2015-02-04 05:00,4,392.5,393.25,392.5,393,54
20150501|2015-02-04 05:30,4,393.25,393.25,391,391.25,286
20150501|2015-02-04 06:00,4,391.5,391.5,391,391.25,66
20150501|2015-02-04 06:30,4,391,391.75,390.75,391.5,195
20150501|2015-02-04 07:00,4,391.5,391.75,390.75,391,254
20150501|2015-02-04 07:30,4,391,391.25,390.75,390.75,235
20150501|2015-02-04 08:30,4,390.5,391,387.75,389.75,2955
20150501|2015-02-04 09:00,4,389.75,393.25,389,392.5,1738
20150501|2015-02-04 09:30,4,392.5,392.5,390.25,391.25,1644
20150501|2015-02-04 10:00,4,391,391,389.75,390.5,722
20150501|2015-02-04 10:30,4,390.5,392.25,390,391.5,800
20150501|2015-02-04 11:00,4,391.5,391.75,390.5,391,818
20150501|2015-02-04 11:30,4,391,391,387.5,387.75,2096
20150501|2015-02-04 12:00,4,387.75,389.75,387.5,389.5,717
20150501|2015-02-04 12:30,4,389.5,390.5,388.5,388.75,1387
20150501|2015-02-04 13:00,4,388.75,392,388.75,391.75,3261
20150501|2015-02-04 19:00,5,390.75,390.75,389.25,390.5,200
20150501|2015-02-04 19:30,5,390.25,390.5,389.75,390.5,22
20150501|2015-02-04 20:00,5,390.5,390.5,390,390,41
20150501|2015-02-04 20:30,5,390.25,390.5,390,390.5,16
20150501|2015-02-04 21:00,5,390.75,392.75,390.75,392.75,128
20150501|2015-02-04 21:30,5,392.75,392.75,392,392.25,45
20150501|2015-02-04 22:00,5,392,392,392,392,23
20150501|2015-02-04 22:30,5,392,392.75,392,392.75,59
20150501|2015-02-04 23:30,5,392.75,392.75,391.75,391.75,85
20150501|2015-02-05 00:00,5,391.5,391.5,391.5,391.5,2
20150501|2015-02-05 00:30,5,391.5,391.5,391.5,391.5,14
20150501|2015-02-05 01:00,5,391.5,391.5,391.25,391.5,15
20150501|2015-02-05 01:30,5,391.5,391.5,391.5,391.5,11
20150501|2015-02-05 02:00,5,391.5,392.5,391.5,392.5,46
20150501|2015-02-05 02:30,5,392.5,392.75,392.5,392.75,107
20150501|2015-02-05 03:00,5,392.75,393,392.5,393,52
20150501|2015-02-05 03:30,5,392.5,393,392.25,392.75,42
20150501|2015-02-05 04:00,5,392.75,393.75,392.5,393.25,221
20150501|2015-02-05 04:30,5,393.5,394.5,393.5,394.25,210
20150501|2015-02-05 05:00,5,394.5,394.5,393.75,394.5,129
20150501|2015-02-05 05:30,5,394.5,394.75,394.25,394.25,50
20150501|2015-02-05 06:00,5,394,394.75,394,394.25,145
20150501|2015-02-05 06:30,5,394,394.25,393.75,394.25,170
20150501|2015-02-05 07:00,5,394.5,395,393.75,394,364
20150501|2015-02-05 07:30,5,394,394,392.25,393,256
20150501|2015-02-05 08:30,5,392.75,394.5,390.25,392.5,3160
20150501|2015-02-05 09:00,5,392.5,395,392.5,393.5,1848
20150501|2015-02-05 09:30,5,393.5,394.75,391.75,392.5,1547
20150501|2015-02-05 10:00,5,392.75,392.75,390.25,390.75,1155
20150501|2015-02-05 10:30,5,391,393.25,390.75,391.75,550
20150501|2015-02-05 11:00,5,391.5,392,390.75,391,542
20150501|2015-02-05 11:30,5,391,391.75,390.5,391.5,418
20150501|2015-02-05 12:00,5,391.5,392.5,391.5,392.5,402
20150501|2015-02-05 12:30,5,392.5,393,391,391.5,1069
20150501|2015-02-05 13:00,5,391.5,393.5,391,392.75,1985
20150501|2015-02-05 19:00,6,393,394.5,392.5,394.25,267
20150501|2015-02-05 19:30,6,394.5,394.75,394.25,394.75,144
20150501|2015-02-05 20:00,6,394.75,395.25,394.5,395,208
20150501|2015-02-05 20:30,6,395,395.75,395,395.5,80
20150501|2015-02-05 21:00,6,395.5,395.5,393.5,393.75,129
20150501|2015-02-05 21:30,6,393.75,393.75,392.25,392.5,52
20150501|2015-02-05 22:00,6,392.5,394,392.25,393.75,37
20150501|2015-02-05 22:30,6,393.75,394,393.75,394,6
20150501|2015-02-05 23:00,6,394,394,393.75,394,14
20150501|2015-02-05 23:30,6,393.75,393.75,393.25,393.25,7
20150501|2015-02-06 00:00,6,393.25,393.5,393.25,393.5,9
20150501|2015-02-06 00:30,6,393.5,393.75,393.5,393.75,14
20150501|2015-02-06 01:00,6,393.75,394.25,393.75,394.25,40
20150501|2015-02-06 01:30,6,394.5,395,394.5,394.75,63
20150501|2015-02-06 02:00,6,394.75,395.25,394.75,395.25,82
20150501|2015-02-06 02:30,6,395.25,395.5,395,395.5,57
20150501|2015-02-06 03:00,6,395.25,395.75,394.75,395,72
20150501|2015-02-06 03:30,6,395,395.5,394.75,395.5,18
20150501|2015-02-06 04:00,6,395.75,396.25,394.75,396.25,192
20150501|2015-02-06 04:30,6,396,397,395.75,396.5,427
20150501|2015-02-06 05:00,6,396.5,396.75,395.25,395.5,146
20150501|2015-02-06 05:30,6,395.5,395.5,395,395.25,68
20150501|2015-02-06 06:00,6,395.5,395.5,394.75,395,80
20150501|2015-02-06 06:30,6,394.75,395.75,394,395.5,261
20150501|2015-02-06 07:00,6,395,395.5,395,395.25,231
20150501|2015-02-06 07:30,6,395.5,395.5,393.75,394.5,279
20150501|2015-02-06 08:30,6,394.25,394.5,389,390,3478
20150501|2015-02-06 09:00,6,390,390.25,387.75,388.5,2849
20150501|2015-02-06 09:30,6,388.75,390.25,388,389.75,2050
20150501|2015-02-06 10:00,6,389.75,390.25,388.5,389.75,2291
20150501|2015-02-06 10:30,6,389.5,389.5,388.25,388.5,1384
20150501|2015-02-06 11:00,6,388.75,390,388.25,388.5,1087
20150501|2015-02-06 11:30,6,388.5,391,388.5,391,5216
20150501|2015-02-06 12:00,6,391,392.5,390.5,391.5,3074
20150501|2015-02-06 12:30,6,391.25,391.5,390,391.25,658
20150501|2015-02-06 13:00,6,391.25,394.5,391.25,394,3325
20150501|2015-02-08 19:00,9,393.5,396.5,393.25,395.75,862
20150501|2015-02-08 19:30,9,396,396.5,395.75,396.5,160
20150501|2015-02-08 20:00,9,396.5,396.75,396.25,396.25,142
20150501|2015-02-08 20:30,9,396.25,396.25,396,396.25,41
20150501|2015-02-08 21:00,9,396.25,396.5,396.25,396.25,71
20150501|2015-02-08 21:30,9,396.25,396.5,396,396.5,63
20150501|2015-02-08 22:00,9,396.25,396.5,396.25,396.5,11
20150501|2015-02-08 22:30,9,396.5,396.5,396.25,396.25,6
20150501|2015-02-08 23:00,9,396.25,396.25,396.25,396.25,6
20150501|2015-02-08 23:30,9,396.25,396.5,396.25,396.5,6
20150501|2015-02-09 00:00,9,396.5,396.75,396.5,396.75,47
20150501|2015-02-09 00:30,9,396.25,396.75,396.25,396.5,129
20150501|2015-02-09 01:00,9,396.25,396.25,396.25,396.25,3
20150501|2015-02-09 01:30,9,396,396,395.75,395.75,23
20150501|2015-02-09 02:00,9,395.75,396,395.5,395.5,74
20150501|2015-02-09 02:30,9,395.25,395.5,395.25,395.5,21
20150501|2015-02-09 03:00,9,395.5,395.5,395,395.25,25
20150501|2015-02-09 03:30,9,395.5,395.5,394,394,67
20150501|2015-02-09 04:00,9,394,394.25,393.75,393.75,53
20150501|2015-02-09 04:30,9,394,394,394,394,157
20150501|2015-02-09 05:00,9,393.75,394,393.75,394,31
20150501|2015-02-09 05:30,9,394,394.25,393.75,393.75,274
20150501|2015-02-09 06:00,9,393.75,393.75,393.75,393.75,10
20150501|2015-02-09 06:30,9,393.5,393.5,392.75,392.75,85
20150501|2015-02-09 07:00,9,392.75,393,392.25,392.5,212
20150501|2015-02-09 07:30,9,392.5,393,392.5,392.75,59
20150501|2015-02-09 08:30,9,392.5,396.75,392,396.5,3419
20150501|2015-02-09 09:00,9,396.75,397.75,395.25,397.25,2021
20150501|2015-02-09 09:30,9,397.5,399.5,397.25,397.5,4367
20150501|2015-02-09 10:00,9,397.75,398.75,396.75,397.75,2538
20150501|2015-02-09 10:30,9,397.5,399.25,397.5,398.5,1012
20150501|2015-02-09 11:00,9,398.75,398.75,398,398.25,899
20150501|2015-02-09 11:30,9,398.25,398.75,397.75,398,1083
20150501|2015-02-09 12:00,9,398.25,399.5,397.75,399,1773
20150501|2015-02-09 12:30,9,399.25,399.25,398.25,398.5,1252
20150501|2015-02-09 13:00,9,398.5,400,398.25,399.75,3318
20150501|2015-02-09 19:00,10,398.75,399.5,398.5,399.25,488
20150501|2015-02-09 19:30,10,399.25,399.75,399,399,235
20150501|2015-02-09 20:00,10,399.25,399.5,398.75,398.75,60
20150501|2015-02-09 20:30,10,399,399.5,399,399.25,33
20150501|2015-02-09 21:00,10,399,399.25,399,399.25,30
20150501|2015-02-09 21:30,10,399.25,399.25,398.75,398.75,150
20150501|2015-02-09 22:00,10,398.75,399,398.75,399,56
20150501|2015-02-09 22:30,10,398.75,399,398.5,398.5,38
20150501|2015-02-09 23:00,10,398.75,398.75,398.25,398.25,24
20150501|2015-02-09 23:30,10,398.25,398.25,398.25,398.25,6
20150501|2015-02-10 00:00,10,398.5,398.75,398.5,398.75,24
20150501|2015-02-10 00:30,10,398.75,398.75,398.75,398.75,3
20150501|2015-02-10 01:00,10,398.75,398.75,398.5,398.5,2
20150501|2015-02-10 01:30,10,398.75,398.75,398,398.25,94
20150501|2015-02-10 02:00,10,398.25,398.5,398.25,398.5,11
20150501|2015-02-10 02:30,10,398.5,398.75,398.25,398.5,23
20150501|2015-02-10 03:00,10,398.75,398.75,398.25,398.25,44
20150501|2015-02-10 03:30,10,398.5,398.5,398,398.25,50
20150501|2015-02-10 04:00,10,398,398.5,398,398.25,15
20150501|2015-02-10 04:30,10,398,398.5,398,398,46
20150501|2015-02-10 05:00,10,398,398.25,398,398,41
20150501|2015-02-10 05:30,10,398,398,396.75,396.75,117
20150501|2015-02-10 06:00,10,396.75,397.75,396.75,397.25,85
20150501|2015-02-10 06:30,10,397.25,397.75,397,397.75,82
20150501|2015-02-10 07:00,10,397.75,398,397.5,397.75,185
20150501|2015-02-10 07:30,10,398,398,397.5,398,203
20150501|2015-02-10 08:30,10,397.75,398.25,395.75,397,4053
20150501|2015-02-10 09:00,10,397,397.5,395,396,2368
20150501|2015-02-10 09:30,10,395.75,396.5,394.25,395.25,2466
20150501|2015-02-10 10:00,10,395.25,396.5,394.75,396,1629
20150501|2015-02-10 10:30,10,396,396.75,395.5,396.75,2086
20150501|2015-02-10 11:00,10,396.75,399,392.75,398.25,5559
20150501|2015-02-10 11:30,10,398.5,399.25,396.5,397.25,1588
20150501|2015-02-10 12:00,10,397.5,397.5,394.25,394.5,1551
20150501|2015-02-10 12:30,10,394.5,396,394,396,2330
20150501|2015-02-10 13:00,10,395.75,396.75,395,396.25,3330
20150501|2015-02-10 19:00,11,396,397.25,395.75,395.75,359
20150501|2015-02-10 19:30,11,395.75,396,395.75,395.75,57
20150501|2015-02-10 20:00,11,395.75,396,395.5,396,42
20150501|2015-02-10 20:30,11,396,396,396,396,46
20150501|2015-02-10 21:00,11,396.25,396.25,396.25,396.25,6
20150501|2015-02-10 21:30,11,396.25,396.25,396,396,6
20150501|2015-02-10 22:00,11,396.25,396.25,396.25,396.25,14
20150501|2015-02-10 22:30,11,396.25,396.25,396,396,51
20150501|2015-02-10 23:00,11,396,396,395.75,396,7
20150501|2015-02-10 23:30,11,396,396,395.75,396,4
20150501|2015-02-11 00:00,11,396,396,396,396,4
20150501|2015-02-11 00:30,11,396,396,395.75,395.75,7
20150501|2015-02-11 01:00,11,396,396,395.75,395.75,49
20150501|2015-02-11 01:30,11,395.5,395.5,395.25,395.5,24
20150501|2015-02-11 02:00,11,395.25,395.25,395,395,130
20150501|2015-02-11 02:30,11,395,395,394.75,394.75,60
20150501|2015-02-11 03:00,11,394.75,394.75,394.5,394.75,97
20150501|2015-02-11 03:30,11,394.5,395,394.5,395,74
20150501|2015-02-11 04:00,11,395.25,395.25,394.5,394.75,40
20150501|2015-02-11 04:30,11,394.5,394.5,394.5,394.5,2
20150501|2015-02-11 05:00,11,394.75,395,394.25,394.25,71
20150501|2015-02-11 05:30,11,394.25,394.25,393.5,393.75,224
20150501|2015-02-11 06:00,11,393.75,393.75,393.5,393.5,14
20150501|2015-02-11 06:30,11,394,394,393.75,393.75,150
20150501|2015-02-11 07:00,11,393.75,394,393.5,393.75,154
20150501|2015-02-11 07:30,11,393.75,394,393.5,394,375
20150501|2015-02-11 08:30,11,394,395.5,392,394.25,5682
20150501|2015-02-11 09:00,11,394.25,395,393.25,394,1263
20150501|2015-02-11 09:30,11,394,395.5,393.5,395,1541
20150501|2015-02-11 10:00,11,395.25,395.5,393.25,393.5,981
20150501|2015-02-11 10:30,11,393.75,395,393.5,394.5,1104
20150501|2015-02-11 11:00,11,394.5,395,393.75,394.25,1035
20150501|2015-02-11 11:30,11,394.25,397.25,394.25,396.5,2655
20150501|2015-02-11 12:00,11,396.75,397.25,394,394.75,1508
20150501|2015-02-11 12:30,11,394.75,395.5,394,394.75,1107
20150501|2015-02-11 13:00,11,394.5,394.5,393,393.5,2654
20150501|2015-02-11 19:00,12,393.5,393.75,392.75,393.75,273
20150501|2015-02-11 19:30,12,393.5,393.75,393.5,393.5,41
20150501|2015-02-11 20:00,12,393.5,393.5,393.5,393.5,24
20150501|2015-02-11 20:30,12,393.5,393.5,393.5,393.5,8
20150501|2015-02-11 21:00,12,393.5,393.5,393.25,393.25,17
20150501|2015-02-11 22:00,12,393.5,393.5,393.25,393.25,9
20150501|2015-02-11 22:30,12,393.25,393.25,393.25,393.25,9
20150501|2015-02-11 23:00,12,393.25,393.25,393,393,6
20150501|2015-02-11 23:30,12,393,393.25,393,393.25,55
20150501|2015-02-12 00:00,12,393.25,393.25,393,393,104
20150501|2015-02-12 00:30,12,393,393,393,393,13
20150501|2015-02-12 01:00,12,393.25,393.25,393.25,393.25,16
20150501|2015-02-12 01:30,12,393,393.25,393,393.25,29
20150501|2015-02-12 02:00,12,393,393.25,392.5,393.25,59
20150501|2015-02-12 02:30,12,393.5,393.75,393.5,393.75,38
20150501|2015-02-12 03:00,12,393.75,393.75,393.5,393.75,133
20150501|2015-02-12 03:30,12,393.75,394.25,393.5,394.25,173
20150501|2015-02-12 04:00,12,394.25,394.5,394,394.25,54
20150501|2015-02-12 04:30,12,394.25,394.5,394.25,394.25,70
20150501|2015-02-12 05:00,12,394.25,394.5,394.25,394.5,21
20150501|2015-02-12 05:30,12,394.75,394.75,394.75,394.75,90
20150501|2015-02-12 06:00,12,394.75,395.75,394.5,395.5,208
20150501|2015-02-12 06:30,12,395.5,395.75,394.5,394.5,90
20150501|2015-02-12 07:00,12,394.75,395,393.5,395,346
20150501|2015-02-12 07:30,12,395,395.25,392.75,392.75,795
20150501|2015-02-12 08:30,12,393,394.5,392.5,392.5,3966
20150501|2015-02-12 09:00,12,392.5,392.5,390.5,391.5,2963
20150501|2015-02-12 09:30,12,391.5,391.5,389.5,390.25,3380
20150501|2015-02-12 10:00,12,390.25,391,389.75,390.5,2144
20150501|2015-02-12 10:30,12,390.5,391.5,389.25,391.25,2005
20150501|2015-02-12 11:00,12,391,392.5,390.75,390.75,1806
20150501|2015-02-12 11:30,12,391,391.5,390,391,1209
20150501|2015-02-12 12:00,12,391,391.25,390.5,391,649
20150501|2015-02-12 12:30,12,390.75,391.25,390,390.25,983
20150501|2015-02-12 13:00,12,390.5,391.5,390.25,391,2176
20150501|2015-02-12 19:00,13,391,391,390.25,391,295
20150501|2015-02-12 19:30,13,391,391.25,391,391,53
20150501|2015-02-12 20:00,13,391.25,392,391.25,391.75,152
20150501|2015-02-12 20:30,13,392,392.25,391.75,392,36
20150501|2015-02-12 21:00,13,392.25,392.25,392,392,33
20150501|2015-02-12 21:30,13,392,392,392,392,2
20150501|2015-02-12 22:00,13,392,392.25,392,392.25,8
20150501|2015-02-12 22:30,13,392.25,392.25,392,392,6
20150501|2015-02-12 23:00,13,392,392.25,392,392,10
20150501|2015-02-12 23:30,13,392.25,392.5,392.25,392.5,32
20150501|2015-02-13 00:00,13,392.5,392.75,392.25,392.75,59
20150501|2015-02-13 00:30,13,393,393.5,393,393,57
20150501|2015-02-13 01:00,13,393.5,393.5,393,393,37
20150501|2015-02-13 01:30,13,393,393.25,393,393.25,26
20150501|2015-02-13 02:00,13,393.5,393.75,393.25,393.5,58
20150501|2015-02-13 02:30,13,393.5,393.75,393.5,393.75,33
20150501|2015-02-13 03:00,13,393.75,394.25,393.75,394.25,131
20150501|2015-02-13 03:30,13,394,394.25,393.75,394,73
20150501|2015-02-13 04:00,13,394.25,394.25,393.5,393.5,47
20150501|2015-02-13 04:30,13,393.75,393.75,392.75,393,120
20150501|2015-02-13 05:30,13,392.75,393,392.25,392.25,60
20150501|2015-02-13 06:00,13,392.25,392.5,392.25,392.5,28
20150501|2015-02-13 06:30,13,392.25,392.25,391.5,391.5,66
20150501|2015-02-13 07:00,13,391.75,392,391.25,392,147
20150501|2015-02-13 07:30,13,392.25,393,392,392.5,384
20150501|2015-02-13 08:30,13,392.5,394.25,391.75,393.25,3611
20150501|2015-02-13 09:00,13,393.25,393.25,391.25,392.25,2611
20150501|2015-02-13 09:30,13,392.25,392.75,390.25,392.25,2549
20150501|2015-02-13 10:00,13,392.25,393,391.75,392.5,1383
20150501|2015-02-13 10:30,13,392.5,396.25,391.75,395,3388
20150501|2015-02-13 11:00,13,395,396,394.75,395.5,1889
20150501|2015-02-13 11:30,13,395.5,396,393.75,394,1480
20150501|2015-02-13 12:00,13,394,394.25,393.25,393.75,756
20150501|2015-02-13 12:30,13,393.5,394.25,393,393.75,986
20150501|2015-02-13 13:00,13,393.75,396,393.25,395.5,4261
20150501|2015-02-16 19:00,17,395,396.75,394.75,395.75,1030
20150501|2015-02-16 19:30,17,395.75,396,395.5,395.75,57
20150501|2015-02-16 20:00,17,395.5,395.75,395.5,395.75,32
20150501|2015-02-16 20:30,17,395.5,395.75,395.5,395.5,21
20150501|2015-02-16 21:00,17,395.75,396.25,395.75,396.25,49
20150501|2015-02-16 21:30,17,396.25,396.25,396,396,3
20150501|2015-02-16 22:00,17,395.75,395.75,395.75,395.75,6
20150501|2015-02-16 22:30,17,395.75,395.75,395.75,395.75,4
20150501|2015-02-16 23:00,17,395.75,395.75,395.75,395.75,3
20150501|2015-02-16 23:30,17,395.75,396,395.5,395.5,37
20150501|2015-02-17 00:00,17,395.75,395.75,395.25,395.25,21
20150501|2015-02-17 00:30,17,395.25,395.25,395,395.25,26
20150501|2015-02-17 01:00,17,395.25,396.25,395.25,396,113
20150501|2015-02-17 01:30,17,396,396.5,396,396.5,36
20150501|2015-02-17 02:00,17,396.25,397.75,396.25,397.5,538
20150501|2015-02-17 02:30,17,397.5,397.75,397.25,397.5,87
20150501|2015-02-17 03:00,17,397.75,397.75,397.25,397.25,40
20150501|2015-02-17 03:30,17,397.5,397.5,397,397.25,52
20150501|2015-02-17 04:00,17,397.5,398,397.5,398,225
20150501|2015-02-17 04:30,17,398,398,397.5,397.75,115
20150501|2015-02-17 05:00,17,397.75,397.75,397.5,397.75,45
20150501|2015-02-17 05:30,17,398,398.25,397.5,398.25,317
20150501|2015-02-17 06:00,17,398.5,398.75,398.5,398.5,184
20150501|2015-02-17 06:30,17,398.5,398.75,398.25,398.5,127
20150501|2015-02-17 07:00,17,398.5,398.75,397.5,397.75,227
20150501|2015-02-17 07:30,17,397.5,397.75,397.25,397.5,203
20150501|2015-02-17 08:30,17,397,398.75,396.25,398,3748
20150501|2015-02-17 09:00,17,398,398,395.5,396.75,3189
20150501|2015-02-17 09:30,17,396.75,398,396,396,2477
20150501|2015-02-17 10:00,17,396,396.25,393,393.5,5066
20150501|2015-02-17 10:30,17,393.5,394.75,393.25,393.75,2052
20150501|2015-02-17 11:00,17,394,394.5,393.25,394.5,2155
20150501|2015-02-17 11:30,17,394.75,396,394.5,395,2795
20150501|2015-02-17 12:00,17,395.25,397.75,394.75,396.75,3983
20150501|2015-02-17 12:30,17,396.75,397.5,395.75,396.75,1661
20150501|2015-02-17 13:00,17,396.75,398.25,396.25,397.75,3587
20150501|2015-02-17 19:00,18,397,397.5,396.75,397,302
20150501|2015-02-17 19:30,18,397,397.25,396.75,397,38
20150501|2015-02-17 20:00,18,397,397.5,396.75,397.5,236
20150501|2015-02-17 20:30,18,397.5,397.75,397.5,397.75,93
20150501|2015-02-17 21:00,18,397.75,397.75,397.5,397.75,83
20150501|2015-02-17 21:30,18,397.75,398,397.75,397.75,146
20150501|2015-02-17 22:00,18,397.75,398.25,397.75,398.25,18
20150501|2015-02-17 22:30,18,398.25,398.25,398.25,398.25,32
20150501|2015-02-17 23:30,18,398.25,398.5,398.25,398.5,14
20150501|2015-02-18 00:00,18,398.25,398.25,398.25,398.25,3
20150501|2015-02-18 00:30,18,398.25,398.25,398.25,398.25,11
20150501|2015-02-18 01:00,18,398.5,398.5,398.25,398.5,14
20150501|2015-02-18 01:30,18,398.5,398.5,398.25,398.25,29
20150501|2015-02-18 02:00,18,398.25,398.5,398.25,398.5,70
20150501|2015-02-18 02:30,18,398,398,397.5,397.5,33
20150501|2015-02-18 03:00,18,397.5,398,397.25,398,98
20150501|2015-02-18 03:30,18,398,398.25,397.75,397.75,347
20150501|2015-02-18 04:00,18,397.75,398,397.75,397.75,60
20150501|2015-02-18 04:30,18,397.75,398,397.5,397.75,60
20150501|2015-02-18 05:00,18,397.5,397.75,396.5,396.5,144
20150501|2015-02-18 05:30,18,396.5,396.5,396,396,92
20150501|2015-02-18 06:00,18,396.25,396.25,394.75,395,240
20150501|2015-02-18 06:30,18,394.75,395,394.25,394.75,238
20150501|2015-02-18 07:00,18,395,395.25,394.5,395.25,119
20150501|2015-02-18 07:30,18,395.25,395.25,394.75,395.25,218
20150501|2015-02-18 08:30,18,394.75,396,393.75,396,4815
20150501|2015-02-18 09:00,18,396,396.5,395,395.25,2786
20150501|2015-02-18 09:30,18,395.25,395.5,392,392.5,6544
20150501|2015-02-18 10:00,18,392.75,393,392,392.25,3901
20150501|2015-02-18 10:30,18,392.25,392.5,391.25,391.75,5476
20150501|2015-02-18 11:00,18,392,392.5,391.5,392,2535
20150501|2015-02-18 11:30,18,392,393,391.75,392.75,2436
20150501|2015-02-18 12:00,18,392.75,392.75,391.25,391.5,1746
20150501|2015-02-18 12:30,18,391.75,392.25,391.25,391.25,2103
20150501|2015-02-18 13:00,18,391.5,392.5,391.25,391.25,4808
20150501|2015-02-18 19:00,19,392,392.75,391.75,392.5,345
20150501|2015-02-18 19:30,19,392.5,392.75,392.5,392.75,29
20150501|2015-02-18 20:00,19,392.75,393.25,392.5,393.25,102
20150501|2015-02-18 20:30,19,393.25,393.25,392.5,392.5,123
20150501|2015-02-18 21:00,19,393,393.25,392.75,393,56
20150501|2015-02-18 21:30,19,392.75,392.75,392.5,392.5,15
20150501|2015-02-18 22:00,19,392.5,392.75,392.5,392.5,17
20150501|2015-02-18 22:30,19,392.5,392.5,392.5,392.5,1
20150501|2015-02-18 23:00,19,392.75,392.75,392.75,392.75,6
20150501|2015-02-18 23:30,19,392.75,392.75,392.75,392.75,1
20150501|2015-02-19 00:00,19,392.75,392.75,392.5,392.75,15
20150501|2015-02-19 00:30,19,392.75,392.75,392.5,392.5,15
20150501|2015-02-19 01:00,19,392.5,392.75,392.5,392.5,13
20150501|2015-02-19 01:30,19,392.25,392.5,392.25,392.25,60
20150501|2015-02-19 02:00,19,392.25,393,392.25,392.5,66
20150501|2015-02-19 02:30,19,392.75,392.75,391.75,391.75,36
20150501|2015-02-19 03:00,19,391.75,391.75,391.25,391.25,146
20150501|2015-02-19 03:30,19,391,391.25,391,391.25,102
20150501|2015-02-19 04:00,19,391.25,391.25,391,391,15
20150501|2015-02-19 04:30,19,391.25,392,391,392,217
20150501|2015-02-19 05:00,19,392,392.5,391.5,392.25,191
20150501|2015-02-19 05:30,19,392.5,392.75,392,392,71
20150501|2015-02-19 06:00,19,392,392.75,391.75,392,171
20150501|2015-02-19 06:30,19,392.5,392.5,392.25,392.25,182
20150501|2015-02-19 07:00,19,392.25,394.25,391.25,392,1080
20150501|2015-02-19 07:30,19,391.75,392,390.25,390.75,1267
20150501|2015-02-19 08:30,19,390.75,392.75,390.5,392.5,5060
20150501|2015-02-19 09:00,19,392.75,392.75,391.75,392.25,2500
20150501|2015-02-19 09:30,19,392.25,397.5,392,396.75,10802
20150501|2015-02-19 10:00,19,396.75,397.5,395.75,397.5,5286
20150501|2015-02-19 10:30,19,397.25,398.75,397.25,398,9831
20150501|2015-02-19 11:00,19,398.25,399,397.25,397.75,7044
20150501|2015-02-19 11:30,19,398,398.25,396,396.25,3486
20150501|2015-02-19 12:00,19,396.5,396.75,395.75,396.75,2208
20150501|2015-02-19 12:30,19,396.75,397.75,396.5,396.75,2911
20150501|2015-02-19 13:00,19,396.75,398.25,396,397.5,7097
20150501|2015-02-19 19:00,20,396.75,397.5,396.25,397,630
20150501|2015-02-19 19:30,20,397.25,397.25,397,397,29
20150501|2015-02-19 20:00,20,397,397.25,397,397,70
20150501|2015-02-19 20:30,20,397,397,396.75,396.75,99
20150501|2015-02-19 21:00,20,396.75,396.75,396.75,396.75,182
20150501|2015-02-19 21:30,20,396.75,397,396.75,396.75,6
20150501|2015-02-19 22:00,20,397,397,396.75,396.75,7
20150501|2015-02-19 22:30,20,397,397,397,397,6
20150501|2015-02-19 23:00,20,396.75,397,396.75,397,20
20150501|2015-02-19 23:30,20,397,397,396.75,396.75,22
20150501|2015-02-20 00:00,20,397,397,397,397,10
20150501|2015-02-20 00:30,20,397.25,397.25,397.25,397.25,5
20150501|2015-02-20 01:00,20,397.25,397.25,397.25,397.25,27
20150501|2015-02-20 01:30,20,397.25,397.25,396.75,396.75,44
20150501|2015-02-20 02:00,20,396.75,397,396.5,396.5,127
20150501|2015-02-20 02:30,20,396.5,397,396.5,396.5,221
20150501|2015-02-20 03:00,20,396.5,396.5,396.25,396.5,125
20150501|2015-02-20 03:30,20,396.75,397.25,396.75,396.75,262
20150501|2015-02-20 04:00,20,397,397.25,397,397,132
20150501|2015-02-20 04:30,20,396.75,397,396.75,397,147
20150501|2015-02-20 05:00,20,396.75,396.75,396,396,106
20150501|2015-02-20 05:30,20,396,396,395,395.25,304
20150501|2015-02-20 06:00,20,395.25,395.5,395.25,395.25,100
20150501|2015-02-20 06:30,20,395.5,396.25,395.25,395.75,743
20150501|2015-02-20 07:00,20,395.5,397,395.5,396,1231
20150501|2015-02-20 07:30,20,396,397,396,396.75,309
20150501|2015-02-20 08:30,20,396.75,397,393,393.75,9507
20150501|2015-02-20 09:00,20,393.5,394,392.75,393.25,3960
20150501|2015-02-20 09:30,20,393.25,393.25,392,392.75,6991
20150501|2015-02-20 10:00,20,392.75,393.25,392.25,393.25,3338
20150501|2015-02-20 10:30,20,393.5,393.75,392.75,393.5,3078
20150501|2015-02-20 11:00,20,393.5,393.75,392.75,392.75,2831
20150501|2015-02-20 11:30,20,392.75,393.25,392,392,2711
20150501|2015-02-20 12:00,20,392.25,392.5,391.75,391.75,3090
20150501|2015-02-20 12:30,20,391.75,392.25,391.25,391.5,3506
20150501|2015-02-20 13:00,20,391.5,393.5,391.25,393.25,6833
20150501|2015-02-22 19:00,23,393,393.5,391.75,391.75,967
20150501|2015-02-22 19:30,23,392,392.25,392,392,221
20150501|2015-02-22 20:00,23,392,392.25,392,392.25,44
20150501|2015-02-22 20:30,23,392.25,392.25,392,392,62
20150501|2015-02-22 21:00,23,392.25,392.25,391.75,391.75,133
20150501|2015-02-22 21:30,23,391.75,392,391.75,392,2
20150501|2015-02-22 22:00,23,391.75,392,391.75,391.75,16
20150501|2015-02-22 22:30,23,391.75,392,391.75,392,13
20150501|2015-02-22 23:00,23,391.75,392,391.75,392,15
20150501|2015-02-22 23:30,23,392,392,391.5,391.5,124
20150501|2015-02-23 00:00,23,391.75,391.75,391.5,391.75,87
20150501|2015-02-23 00:30,23,391.5,392.25,391.5,392,112
20150501|2015-02-23 01:00,23,392,392,391.75,392,100
20150501|2015-02-23 01:30,23,391.75,392.5,391.75,392.5,179
20150501|2015-02-23 02:00,23,392.25,392.75,392.25,392.5,236
20150501|2015-02-23 02:30,23,392.75,392.75,392.25,392.5,194
20150501|2015-02-23 03:00,23,392.75,393,392.5,392.75,203
20150501|2015-02-23 03:30,23,392.75,392.75,392.25,392.5,120
20150501|2015-02-23 04:00,23,392.5,392.5,392,392,143
20150501|2015-02-23 04:30,23,392,392.25,391.75,392,52
20150501|2015-02-23 05:00,23,392,392.25,392,392,112
20150501|2015-02-23 05:30,23,392,392.25,392,392,49
20150501|2015-02-23 06:00,23,392,392.5,392,392.25,65
20150501|2015-02-23 06:30,23,392.5,392.5,391.75,391.75,200
20150501|2015-02-23 07:00,23,391.75,392.5,391.75,392.5,509
20150501|2015-02-23 07:30,23,392.25,392.5,392,392.25,131
20150501|2015-02-23 08:30,23,393,394,391.75,393,7878
20150501|2015-02-23 09:00,23,392.75,393,389.75,389.75,6935
20150501|2015-02-23 09:30,23,389.75,389.75,388.25,388.75,9428
20150501|2015-02-23 10:00,23,388.75,389,387.75,387.75,4969
20150501|2015-02-23 10:30,23,388,388,386,386,10462
20150501|2015-02-23 11:00,23,386,387,385.5,387,8154
20150501|2015-02-23 11:30,23,386.75,387.75,385.75,386.75,4727
20150501|2015-02-23 12:00,23,387,387.25,386,386.75,3802
20150501|2015-02-23 12:30,23,386.75,387.5,386,387.25,3428
20150501|2015-02-23 13:00,23,387.25,388.25,386,386.75,8681
20150501|2015-02-23 19:00,24,387,387.25,386.5,387.25,1217
20150501|2015-02-23 19:30,24,387,387.5,387,387,178
20150501|2015-02-23 20:00,24,387.25,387.25,387,387.25,117
20150501|2015-02-23 20:30,24,387.5,387.75,387,387.5,123
20150501|2015-02-23 21:00,24,387.25,387.75,387.25,387.5,211
20150501|2015-02-23 21:30,24,387.75,387.75,387.5,387.75,10
20150501|2015-02-23 22:00,24,387.75,387.75,387.5,387.75,60
20150501|2015-02-23 22:30,24,387.75,387.75,387.5,387.5,22
20150501|2015-02-23 23:00,24,387.5,387.75,387.5,387.75,129
20150501|2015-02-23 23:30,24,387.75,388,387.5,387.75,67
20150501|2015-02-24 00:00,24,387.75,387.75,387.75,387.75,17
20150501|2015-02-24 00:30,24,387.75,388,387.75,388,8
20150501|2015-02-24 01:00,24,387.75,388.25,387.75,388.25,118
20150501|2015-02-24 01:30,24,388.25,389,388.25,389,204
20150501|2015-02-24 02:00,24,389,390.5,388.75,390,666
20150501|2015-02-24 02:30,24,389.75,389.75,388,388.75,540
20150501|2015-02-24 03:00,24,388.5,389.25,388.5,389.25,145
20150501|2015-02-24 03:30,24,389.25,389.5,389,389.25,180
20150501|2015-02-24 04:00,24,389.5,389.5,389,389.25,223
20150501|2015-02-24 04:30,24,389.5,389.5,389,389.25,184
20150501|2015-02-24 05:00,24,389,389.5,389,389.25,360
20150501|2015-02-24 05:30,24,389.5,389.5,389,389.25,156
20150501|2015-02-24 06:00,24,389.25,389.5,387.75,388.5,633
20150501|2015-02-24 06:30,24,388.5,388.5,388,388,227
20150501|2015-02-24 07:00,24,388,388.5,387.75,388.5,537
20150501|2015-02-24 07:30,24,388.5,388.5,388,388.5,207
20150501|2015-02-24 08:30,24,388.5,390.5,388.25,389.25,12303
20150501|2015-02-24 09:00,24,389,393,389,392.5,11987
20150501|2015-02-24 09:30,24,392.75,395,392.25,393.5,21547
20150501|2015-02-24 10:00,24,393.25,394,390.5,391,6575
20150501|2015-02-24 10:30,24,391.25,391.25,389.75,390.5,6199
20150501|2015-02-24 11:00,24,390.75,392.25,390.5,391.5,7164
20150501|2015-02-24 11:30,24,391.25,393.75,391,391,7933
20150501|2015-02-24 12:00,24,391.25,391.25,388.5,388.75,7075
20150501|2015-02-24 12:30,24,389,389.25,386.25,387.5,11091
20150501|2015-02-24 13:00,24,387.5,387.5,385.25,385.5,10912
20150501|2015-02-24 19:00,25,385.5,386,385,385.25,1312
20150501|2015-02-24 19:30,25,385,385.25,385,385,534
20150501|2015-02-24 20:00,25,385.25,385.25,384.5,384.5,401
20150501|2015-02-24 20:30,25,384.75,385,384.5,384.5,215
20150501|2015-02-24 21:00,25,384.75,384.75,384.5,384.5,157
20150501|2015-02-24 21:30,25,384.75,384.75,384.5,384.75,53
20150501|2015-02-24 22:00,25,385,385,384.75,385,34
20150501|2015-02-24 22:30,25,385,385.5,385,385.5,222
20150501|2015-02-24 23:00,25,385.25,385.25,384.75,385,110
20150501|2015-02-24 23:30,25,385,385.25,385,385,72
20150501|2015-02-25 00:00,25,385,385,384.75,385,207
20150501|2015-02-25 00:30,25,385,385.25,385,385,123
20150501|2015-02-25 01:00,25,385,385.75,385,385.5,181
20150501|2015-02-25 01:30,25,385.5,386,385.5,385.75,181
20150501|2015-02-25 02:00,25,385.75,386.25,385.5,386,364
20150501|2015-02-25 02:30,25,386.25,387,386,386.75,534
20150501|2015-02-25 03:00,25,386.75,387,386.5,387,734
20150501|2015-02-25 03:30,25,386.75,387,386.25,386.25,532
20150501|2015-02-25 04:00,25,386.5,387.5,386.5,387.25,758
20150501|2015-02-25 04:30,25,387.25,387.5,386,386.25,487
20150501|2015-02-25 05:00,25,386.25,386.25,385,385.5,758
20150501|2015-02-25 05:30,25,385.5,385.5,385,385.25,118
20150501|2015-02-25 06:00,25,385,385.25,385,385,404
20150501|2015-02-25 06:30,25,385,385,384.5,384.5,981
20150501|2015-02-25 07:00,25,384.5,385,384.25,384.5,801
20150501|2015-02-25 07:30,25,384.5,385,384.25,384.5,334
20150501|2015-02-25 08:30,25,384.75,385,383,385,17121
20150501|2015-02-25 09:00,25,384.75,385.25,383.5,384,7554
20150501|2015-02-25 09:30,25,384,384.75,383.25,383.5,11165
20150501|2015-02-25 10:00,25,383.75,383.75,382.25,382.5,9709
20150501|2015-02-25 10:30,25,382.5,382.75,381.5,382.25,10300
20150501|2015-02-25 11:00,25,382.5,382.75,381.75,382.25,6363
20150501|2015-02-25 11:30,25,382,382.5,381,381.25,6297
20150501|2015-02-25 12:00,25,381.25,381.25,380,380,11129
20150501|2015-02-25 12:30,25,380,381.75,379.5,380.5,13545
20150501|2015-02-25 13:00,25,380.75,384.75,380.5,384.25,14614
20150501|2015-02-25 19:00,26,384,384.5,383,383.5,1536
20150501|2015-02-25 19:30,26,383.5,384.75,383.5,384.25,314
20150501|2015-02-25 20:00,26,384.5,384.5,384,384,198
20150501|2015-02-25 20:30,26,384.25,384.25,384,384.25,67
20150501|2015-02-25 21:00,26,384.25,384.5,384,384.25,150
20150501|2015-02-25 21:30,26,384,384.25,383.75,384.25,25
20150501|2015-02-25 22:00,26,384,384.25,384,384.25,56
20150501|2015-02-25 22:30,26,384.25,384.25,384,384,28
20150501|2015-02-25 23:00,26,384.25,384.5,384.25,384.5,46
20150501|2015-02-25 23:30,26,384.5,384.75,384.25,384.25,103
20150501|2015-02-26 00:00,26,384.5,384.75,384.25,384.5,32
20150501|2015-02-26 00:30,26,384.75,384.75,384.5,384.5,13
20150501|2015-02-26 01:00,26,384.5,384.75,384.5,384.75,66
20150501|2015-02-26 01:30,26,384.75,385,384.75,385,227
20150501|2015-02-26 02:00,26,385,386,384.75,386,981
20150501|2015-02-26 02:30,26,386,386,385.75,386,125
20150501|2015-02-26 03:00,26,385.75,386.25,385.75,385.75,431
20150501|2015-02-26 03:30,26,385.75,386.5,385.75,386.5,572
20150501|2015-02-26 04:00,26,386.75,386.75,386,386,594
20150501|2015-02-26 04:30,26,386,386,385.75,385.75,298
20150501|2015-02-26 05:00,26,386,386.5,385.5,386.25,647
20150501|2015-02-26 05:30,26,386.25,386.5,386.25,386.25,116
20150501|2015-02-26 06:00,26,386.25,387,386.25,387,1104
20150501|2015-02-26 06:30,26,387.25,388.5,387,388.5,1629
20150501|2015-02-26 07:00,26,388.5,388.75,387,387,1916
20150501|2015-02-26 07:30,26,387.25,387.25,386,386,1507
20150501|2015-02-26 08:30,26,385.75,388.25,384.5,386.75,15812
20150501|2015-02-26 09:00,26,387,387.75,386,387,6763
20150501|2015-02-26 09:30,26,386.75,387,385,385.25,7616
20150501|2015-02-26 10:00,26,385,385.75,384.25,384.75,6056
20150501|2015-02-26 10:30,26,385,388.25,384.75,387.5,11709
20150501|2015-02-26 11:00,26,387.75,390.5,387.5,389.25,17944
20150501|2015-02-26 11:30,26,389.25,389.5,387.5,387.75,5561
20150501|2015-02-26 12:00,26,387.75,388.75,387,388.25,5105
20150501|2015-02-26 12:30,26,388.25,389.25,387.75,388.25,5356
20150501|2015-02-26 13:00,26,388,389,387.75,388.25,9981
20150501|2015-02-26 19:00,27,387.5,387.75,387,387.75,1149
20150501|2015-02-26 19:30,27,387.75,387.75,387,387.5,335
20150501|2015-02-26 20:00,27,387.5,387.5,387,387,59
20150501|2015-02-26 20:30,27,387,387.25,387,387,111
20150501|2015-02-26 21:00,27,387.5,388,387.5,388,199
20150501|2015-02-26 21:30,27,388,388.5,387.75,388.25,385
20150501|2015-02-26 22:00,27,388.25,388.5,388.25,388.25,51
20150501|2015-02-26 22:30,27,388.25,388.5,387.5,387.5,479
20150501|2015-02-26 23:00,27,387.75,387.75,387.5,387.75,56
20150501|2015-02-26 23:30,27,387.75,388.5,387.75,388.5,224
20150501|2015-02-27 00:00,27,388.5,388.5,388.25,388.25,47
20150501|2015-02-27 00:30,27,388.25,388.5,387,387.5,548
20150501|2015-02-27 01:00,27,387.75,388.5,387.75,388.5,217
20150501|2015-02-27 01:30,27,388.5,388.75,388.25,388.75,106
20150501|2015-02-27 02:00,27,388.75,390,388.75,389.75,783
20150501|2015-02-27 02:30,27,390,390,388.25,388.25,518
20150501|2015-02-27 03:00,27,388.25,389,388.25,389,275
20150501|2015-02-27 03:30,27,389,389.5,388.75,389.5,126
20150501|2015-02-27 04:00,27,389.25,389.5,388.75,389,344
20150501|2015-02-27 04:30,27,389,389.25,388.75,389,264
20150501|2015-02-27 05:00,27,389.25,389.25,388.75,389.25,248
20150501|2015-02-27 05:30,27,389.25,389.25,388.5,388.5,108
20150501|2015-02-27 06:00,27,388.75,389.25,388.5,389.25,304
20150501|2015-02-27 06:30,27,389.25,390,389,390,1023
20150501|2015-02-27 07:00,27,390,390.25,388.75,389.25,671
20150501|2015-02-27 07:30,27,389,389.25,388.25,388.75,864
20150501|2015-02-27 08:30,27,388.75,389.5,385.5,386.25,13211
20150501|2015-02-27 09:00,27,386.25,387.5,386,387.5,7334
20150501|2015-02-27 09:30,27,387.25,391.25,387,389.5,17880
20150501|2015-02-27 10:00,27,389.75,391.5,389,390.75,8611
20150501|2015-02-27 10:30,27,391,391.5,390.25,391,6016
20150501|2015-02-27 11:00,27,391,393.75,391,393.5,14728
20150501|2015-02-27 11:30,27,393.75,395,393.25,394.75,18269
20150501|2015-02-27 12:00,27,394.75,395,393.75,394.75,10262
20150501|2015-02-27 12:30,27,395,396,394.5,395.5,13880
20150501|2015-02-27 13:00,27,395.75,396.25,391.5,391.5,21062
20150501|2015-03-01 19:00,2,392.25,393.25,391.5,392.75,2970
20150501|2015-03-01 19:30,2,393,393,392,392.25,343
20150501|2015-03-01 20:00,2,392.25,392.25,391.75,391.75,112
20150501|2015-03-01 20:30,2,391.75,392.5,391.75,392,271
20150501|2015-03-01 21:00,2,392.25,392.25,391.75,392.25,98
20150501|2015-03-01 21:30,2,392.25,392.5,392,392.25,33
20150501|2015-03-01 22:00,2,392.5,392.5,392.25,392.5,60
20150501|2015-03-01 22:30,2,392.5,392.5,392.25,392.5,43
20150501|2015-03-01 23:00,2,392.5,392.5,392.25,392.5,18
20150501|2015-03-01 23:30,2,392.5,392.75,392.5,392.5,61
20150501|2015-03-02 00:00,2,392.75,392.75,392.5,392.5,7
20150501|2015-03-02 00:30,2,392.75,393,392.5,393,198
20150501|2015-03-02 01:00,2,393,393.25,392.75,393,189
20150501|2015-03-02 01:30,2,393,394,393,393.75,499
20150501|2015-03-02 02:00,2,394,394,393.75,393.75,147
20150501|2015-03-02 02:30,2,393.75,394,393.5,393.75,181
20150501|2015-03-02 03:00,2,393.75,394,393.25,393.25,371
20150501|2015-03-02 03:30,2,393.25,393.25,392.75,393,282
20150501|2015-03-02 04:00,2,393,394.5,393,393.75,290
20150501|2015-03-02 04:30,2,393.75,394.25,393.5,393.75,515
20150501|2015-03-02 05:00,2,393.75,393.75,392.5,392.5,221
20150501|2015-03-02 05:30,2,392.5,392.75,392.25,392.25,72
20150501|2015-03-02 06:00,2,392.25,392.75,392.25,392.5,161
20150501|2015-03-02 06:30,2,392.75,392.75,391.5,391.5,412
20150501|2015-03-02 07:00,2,391.75,392,391.25,391.25,555
20150501|2015-03-02 07:30,2,391.25,392.25,391,392.25,823
20150501|2015-03-02 08:30,2,392,395,390.5,392.5,17372
20150501|2015-03-02 09:00,2,392.75,392.75,391,392,7636
20150501|2015-03-02 09:30,2,392,392.5,391,391.25,10949
20150501|2015-03-02 10:00,2,391,392,390.5,391.25,7003
20150501|2015-03-02 10:30,2,391,391.25,388.25,388.5,13238
20150501|2015-03-02 11:00,2,388.5,388.75,387.25,387.5,10069
20150501|2015-03-02 11:30,2,387.5,388.25,387,388.25,6956
20150501|2015-03-02 12:00,2,388.25,388.75,386.5,386.75,9200
20150501|2015-03-02 12:30,2,386.75,388.5,386.75,387.75,5824
20150501|2015-03-02 13:00,2,388,388.5,387,388,9246
20150501|2015-03-02 19:00,3,388.5,390.25,388.25,389.75,1654
20150501|2015-03-02 19:30,3,389.75,390,389.25,389.75,133
20150501|2015-03-02 20:00,3,389.5,389.75,389.25,389.25,178
20150501|2015-03-02 20:30,3,389.5,389.75,389.25,389.25,137
20150501|2015-03-02 21:00,3,389.25,389.5,389.25,389.5,273
20150501|2015-03-02 21:30,3,389.5,389.75,389.25,389.25,27
20150501|2015-03-02 22:00,3,389.5,389.5,389,389.5,71
20150501|2015-03-02 22:30,3,389.5,389.5,389.5,389.5,68
20150501|2015-03-02 23:00,3,389.25,389.5,389.25,389.5,55
20150501|2015-03-02 23:30,3,389.5,390,389.5,389.75,75
20150501|2015-03-03 00:00,3,389.75,390,389.5,389.75,24
20150501|2015-03-03 00:30,3,390,390,389.5,389.75,20
20150501|2015-03-03 01:00,3,389.75,390,389.5,389.75,101
20150501|2015-03-03 01:30,3,389.5,390,389.5,390,183
20150501|2015-03-03 02:00,3,390,390.5,390,390.5,184
20150501|2015-03-03 02:30,3,390.5,391.25,390.5,391,585
20150501|2015-03-03 03:00,3,391,391,390,390,435
20150501|2015-03-03 03:30,3,390,390.25,389.75,389.75,344
20150501|2015-03-03 04:00,3,389.75,390.25,389.75,390.25,162
20150501|2015-03-03 04:30,3,390.25,390.25,390,390.25,77
20150501|2015-03-03 05:00,3,390.25,390.25,390,390.25,112
20150501|2015-03-03 05:30,3,390,391.75,390,391.25,1056
20150501|2015-03-03 06:00,3,391.25,391.5,390.75,391,480
20150501|2015-03-03 06:30,3,391,391.25,390,390.75,636
20150501|2015-03-03 07:00,3,391,391.5,388.5,389,1645
20150501|2015-03-03 07:30,3,389,390,388.75,389.75,682
20150501|2015-03-03 08:30,3,389.25,391.25,386.25,387.75,15996
20150501|2015-03-03 09:00,3,387.75,388,385.5,386,10348
20150501|2015-03-03 09:30,3,386,386.5,384.5,386.25,13419
20150501|2015-03-03 10:00,3,386.25,388,386,386,5669
20150501|2015-03-03 10:30,3,386,390,385.75,389.75,10844
20150501|2015-03-03 11:00,3,390,391.25,389,389,11301
20150501|2015-03-03 11:30,3,389.25,389.5,387.75,388.25,4359
20150501|2015-03-03 12:00,3,388.25,390.75,388.25,390.25,5442
20150501|2015-03-03 12:30,3,390.5,391,389.75,390,4625
20150501|2015-03-03 13:00,3,390.25,391.75,390.25,390.5,12189
20150501|2015-03-03 19:00,4,390.5,392,390.5,391.25,1147
20150501|2015-03-03 19:30,4,391.25,391.25,390.75,390.75,187
20150501|2015-03-03 20:00,4,390.75,391,390.5,390.5,170
20150501|2015-03-03 20:30,4,390.5,390.75,390.25,390.5,166
20150501|2015-03-03 21:00,4,390.5,390.75,390.25,390.5,45
20150501|2015-03-03 21:30,4,390.75,390.75,390.5,390.75,65
20150501|2015-03-03 22:00,4,390.5,390.75,390.5,390.75,43
20150501|2015-03-03 22:30,4,390.75,390.75,390.25,390.25,75
20150501|2015-03-03 23:00,4,390.25,390.5,390.25,390.5,27
20150501|2015-03-03 23:30,4,390.5,390.5,390.5,390.5,26
20150501|2015-03-04 00:00,4,390.75,390.75,390.25,390.75,89
20150501|2015-03-04 00:30,4,390.75,390.75,390.5,390.5,33
20150501|2015-03-04 01:00,4,390.5,390.5,390.25,390.25,107
20150501|2015-03-04 01:30,4,390.25,390.5,390.25,390.25,112
20150501|2015-03-04 02:00,4,390.25,390.5,390.25,390.25,58
20150501|2015-03-04 02:30,4,390.25,390.5,390.25,390.25,104
20150501|2015-03-04 03:00,4,390.25,390.5,389.75,389.75,455
20150501|2015-03-04 03:30,4,389.75,389.75,389.5,389.5,330
20150501|2015-03-04 04:00,4,389.5,389.75,389.25,389.25,100
20150501|2015-03-04 04:30,4,389.25,389.5,389,389.25,170
20150501|2015-03-04 05:00,4,389.25,389.25,389,389.25,119
20150501|2015-03-04 05:30,4,389.25,390.25,389.25,390.25,728
20150501|2015-03-04 06:00,4,390.25,390.75,389,389.75,669
20150501|2015-03-04 06:30,4,389.75,390.5,389.75,389.75,620
20150501|2015-03-04 07:00,4,389.75,390,389,389.75,926
20150501|2015-03-04 07:30,4,389.75,389.75,389.5,389.5,264
20150501|2015-03-04 08:30,4,389.5,389.75,387.5,388,11296
20150501|2015-03-04 09:00,4,387.75,388.25,387,387.5,6634
20150501|2015-03-04 09:30,4,387.5,388.5,386.25,388.5,8662
20150501|2015-03-04 10:00,4,388.25,389,387.5,387.75,4328
20150501|2015-03-04 10:30,4,387.75,388,386.75,387.5,4608
20150501|2015-03-04 11:00,4,387.25,390.25,387,390,9875
20150501|2015-03-04 11:30,4,390,390,388.5,389,3313
20150501|2015-03-04 12:00,4,389,389.5,388.5,388.5,4439
20150501|2015-03-04 12:30,4,388.5,389.25,388,388.75,3673
20150501|2015-03-04 13:00,4,388.75,389.75,388.5,389.25,8310
20150501|2015-03-04 19:00,5,389,389.5,388,388.25,955
20150501|2015-03-04 19:30,5,388.25,388.5,387.75,388.5,177
20150501|2015-03-04 20:00,5,388.75,389.25,388.75,389,191
20150501|2015-03-04 20:30,5,389,389.5,388.5,389.25,115
20150501|2015-03-04 21:00,5,389.5,389.5,389,389.25,50
20150501|2015-03-04 21:30,5,389.25,389.25,389,389.25,20
20150501|2015-03-04 22:00,5,389.25,389.5,389.25,389.25,22
20150501|2015-03-04 22:30,5,389,389,389,389,2
20150501|2015-03-04 23:00,5,389.25,389.5,389.25,389.5,27
20150501|2015-03-04 23:30,5,389.5,389.5,389.25,389.25,17
20150501|2015-03-05 00:00,5,389.25,389.25,389.25,389.25,49
20150501|2015-03-05 00:30,5,389,389.25,389,389.25,53
20150501|2015-03-05 01:00,5,389.5,389.5,389.25,389.5,56
20150501|2015-03-05 01:30,5,389.25,389.5,389.25,389.5,21
20150501|2015-03-05 02:00,5,389.25,389.5,389.25,389.25,43
20150501|2015-03-05 02:30,5,389.5,389.75,389,389,200
20150501|2015-03-05 03:00,5,389.25,389.5,389.25,389.5,27
20150501|2015-03-05 03:30,5,389.75,389.75,388.75,388.75,332
20150501|2015-03-05 04:00,5,388.75,388.75,388.25,388.75,301
20150501|2015-03-05 04:30,5,389,389.25,388.5,389.25,152
20150501|2015-03-05 05:00,5,389.25,389.5,388.75,389.25,130
20150501|2015-03-05 05:30,5,389.25,389.5,388.5,389.25,269
20150501|2015-03-05 06:00,5,389.5,389.5,388.5,388.5,204
20150501|2015-03-05 06:30,5,388.5,389,388.25,388.5,263
20150501|2015-03-05 07:00,5,388.5,389,388,389,292
20150501|2015-03-05 07:30,5,389,390,388.75,389.75,776
20150501|2015-03-05 08:30,5,389.5,391.5,388.75,391,10927
20150501|2015-03-05 09:00,5,391.25,391.25,390.5,390.5,4428
20150501|2015-03-05 09:30,5,390.75,390.75,387.75,388.25,10046
20150501|2015-03-05 10:00,5,388.5,392.5,388.25,392.25,11242
20150501|2015-03-05 10:30,5,392.25,393,391,391.75,9338
20150501|2015-03-05 11:00,5,392,392.75,391,391.5,5673
20150501|2015-03-05 11:30,5,391.5,391.5,390.75,391.5,3606
20150501|2015-03-05 12:00,5,391.5,392.25,390.75,391.75,5556
20150501|2015-03-05 12:30,5,391.5,391.75,390,390.25,4595
20150501|2015-03-05 13:00,5,390.25,390.75,389.75,390.25,9246
20150501|2015-03-05 19:00,6,389,389.75,388.75,389,1559
20150501|2015-03-05 19:30,6,389,389.5,388.25,389,1386
20150501|2015-03-05 20:00,6,389,389.25,388.75,389,75
20150501|2015-03-05 20:30,6,389,389.25,388.75,389,162
20150501|2015-03-05 21:00,6,388.75,389,388.75,388.75,74
20150501|2015-03-05 21:30,6,389,389,388.5,389,75
20150501|2015-03-05 22:00,6,389.25,389.25,388.25,388.75,482
20150501|2015-03-05 22:30,6,388.5,388.75,388.5,388.5,43
20150501|2015-03-05 23:00,6,388.5,388.5,388.25,388.25,56
20150501|2015-03-05 23:30,6,388.25,388.5,388.25,388.25,22
20150501|2015-03-06 00:00,6,388.25,388.75,388.25,388.75,161
20150501|2015-03-06 00:30,6,388.5,388.5,388.25,388.25,71
20150501|2015-03-06 01:00,6,388.5,388.75,388.25,388.5,170
20150501|2015-03-06 01:30,6,388.5,388.75,388.25,388.25,110
20150501|2015-03-06 02:00,6,388.25,388.25,388,388,75
20150501|2015-03-06 02:30,6,388,388.5,388,388.5,130
20150501|2015-03-06 03:00,6,388.5,388.5,388.25,388.25,195
20150501|2015-03-06 03:30,6,388.5,388.5,388.25,388.5,148
20150501|2015-03-06 04:00,6,388.5,389.5,388.5,389.5,514
20150501|2015-03-06 04:30,6,389.25,389.25,388.5,388.5,175
20150501|2015-03-06 05:00,6,388.5,388.5,388,388,258
20150501|2015-03-06 05:30,6,388.25,388.25,387.5,387.5,1004
20150501|2015-03-06 06:00,6,387.5,388.25,387.5,388,385
20150501|2015-03-06 06:30,6,388.25,388.25,387.25,387.75,1221
20150501|2015-03-06 07:00,6,387.75,388.25,387.5,388,920
20150501|2015-03-06 07:30,6,388.25,388.25,387.25,387.25,801
20150501|2015-03-06 08:30,6,387,387.5,385.25,385.75,17980
20150501|2015-03-06 09:00,6,385.75,386.25,385.25,386.25,6116
20150501|2015-03-06 09:30,6,386,386.75,385.75,385.75,6740
20150501|2015-03-06 10:00,6,385.75,386.5,385.25,386.25,6033
20150501|2015-03-06 10:30,6,386.25,386.25,383.5,383.5,14330
20150501|2015-03-06 11:00,6,383.75,384.25,383.5,384.25,6602
20150501|2015-03-06 11:30,6,384.25,384.75,384,384.5,5043
20150501|2015-03-06 12:00,6,384.5,384.75,383.75,384,5359
20150501|2015-03-06 12:30,6,383.75,384,383.25,383.25,7508
20150501|2015-03-06 13:00,6,383.25,386.5,383.25,386,15548
20150501|2015-03-08 19:00,9,386,388.25,385.75,387.75,2005
20150501|2015-03-08 19:30,9,387.5,387.75,386.75,387,525
20150501|2015-03-08 20:00,9,387.25,387.5,387,387,251
20150501|2015-03-08 20:30,9,387.25,387.5,387.25,387.5,116
20150501|2015-03-08 21:00,9,387.5,387.75,387.25,387.5,151
20150501|2015-03-08 21:30,9,387.5,387.75,387.25,387.75,283
20150501|2015-03-08 22:00,9,387.75,388.25,387.5,388,132
20150501|2015-03-08 22:30,9,388.25,388.5,388,388.25,179
20150501|2015-03-08 23:00,9,388.25,388.5,388.25,388.5,62
20150501|2015-03-08 23:30,9,388.5,388.75,388.5,388.75,81
20150501|2015-03-09 00:00,9,388.75,388.75,388.5,388.75,37
20150501|2015-03-09 00:30,9,388.75,388.75,388.5,388.5,116
20150501|2015-03-09 01:00,9,388.5,388.75,388.5,388.75,77
20150501|2015-03-09 01:30,9,388.75,388.75,388.5,388.5,51
20150501|2015-03-09 02:00,9,388.5,388.75,388.5,388.75,128
20150501|2015-03-09 02:30,9,388.5,388.75,388.5,388.75,119
20150501|2015-03-09 03:00,9,388.5,390,388.5,390,960
20150501|2015-03-09 03:30,9,389.75,390,389.5,389.75,203
20150501|2015-03-09 04:00,9,389.5,389.75,389,389.75,581
20150501|2015-03-09 04:30,9,389.75,389.75,388.75,388.75,559
20150501|2015-03-09 05:00,9,388.75,389.75,388.75,389.5,286
20150501|2015-03-09 05:30,9,389.75,391,389.5,390.5,1536
20150501|2015-03-09 06:00,9,390.75,390.75,390.5,390.5,660
20150501|2015-03-09 06:30,9,390.5,391,390.5,390.75,1540
20150501|2015-03-09 07:00,9,391,391.5,390.25,390.25,2104
20150501|2015-03-09 07:30,9,390.25,390.75,390.25,390.5,845
20150501|2015-03-09 08:30,9,390.25,391.25,389.5,390,15659
20150501|2015-03-09 09:00,9,390,390.5,387.75,389.25,7893
20150501|2015-03-09 09:30,9,389,389.25,387,387.25,9490
20150501|2015-03-09 10:00,9,387,389.5,387,388.75,6516
20150501|2015-03-09 10:30,9,388.75,389,388.25,388.75,3306
20150501|2015-03-09 11:00,9,388.5,390.5,388.25,389.25,8167
20150501|2015-03-09 11:30,9,389.5,390.25,388.75,388.75,4647
20150501|2015-03-09 12:00,9,389,389.75,388.5,389.5,3552
20150501|2015-03-09 12:30,9,389.75,390.25,388.75,389.25,7998
20150501|2015-03-09 13:00,9,389.25,390,388.25,388.5,12030
20150501|2015-03-09 19:00,10,388,388.5,387.5,388,1718
20150501|2015-03-09 19:30,10,388,388.25,387.75,388,106
20150501|2015-03-09 20:00,10,388,388.25,387.75,387.75,339
20150501|2015-03-09 20:30,10,388,388.5,388,388.5,146
20150501|2015-03-09 21:00,10,388.25,388.5,387.75,388,215
20150501|2015-03-09 21:30,10,388,388.75,388,388.5,239
20150501|2015-03-09 22:00,10,388.5,388.5,388.5,388.5,63
20150501|2015-03-09 22:30,10,388.5,389.25,388.5,389.25,356
20150501|2015-03-09 23:00,10,389.25,389.5,389.25,389.5,9
20150501|2015-03-09 23:30,10,389.25,389.5,389.25,389.5,12
20150501|2015-03-10 00:00,10,389.25,389.5,389.25,389.25,18
20150501|2015-03-10 00:30,10,389.25,389.25,389,389.25,87
20150501|2015-03-10 01:00,10,389,389,389,389,27
20150501|2015-03-10 01:30,10,389,389.25,388.75,389.25,115
20150501|2015-03-10 02:00,10,389.25,389.25,389,389,52
20150501|2015-03-10 02:30,10,389,389.25,388.75,389,231
20150501|2015-03-10 03:00,10,389,389.25,389,389,107
20150501|2015-03-10 03:30,10,388.75,388.75,387.75,388,502
20150501|2015-03-10 04:00,10,387.75,388,387.25,387.25,305
20150501|2015-03-10 04:30,10,387.5,387.5,387.25,387.25,163
20150501|2015-03-10 05:00,10,387.25,388,387.25,388,743
20150501|2015-03-10 05:30,10,388,388,387.25,387.25,312
20150501|2015-03-10 06:00,10,387.25,388,387.25,387.75,252
20150501|2015-03-10 06:30,10,387.75,388,387.5,387.5,206
20150501|2015-03-10 07:00,10,387.5,388,387.25,387.25,723
20150501|2015-03-10 07:30,10,387,387.25,386.75,387.25,762
20150501|2015-03-10 08:30,10,387.5,388,386.5,387.75,8961
20150501|2015-03-10 09:00,10,387.75,388.5,387.25,387.25,5932
20150501|2015-03-10 09:30,10,387.5,388,384.25,384.25,12481
20150501|2015-03-10 10:00,10,384.25,385,383.25,383.75,17811
20150501|2015-03-10 10:30,10,384,384.25,383.75,384,10094
20150501|2015-03-10 11:00,10,384,391.25,384,390.25,41077
20150501|2015-03-10 11:30,10,390.25,390.25,387,389,9149
20150501|2015-03-10 12:00,10,389,389,386.75,387,4606
20150501|2015-03-10 12:30,10,387,387.5,386,386.75,5623
20150501|2015-03-10 13:00,10,386.75,389,386.5,388.25,10254
20150501|2015-03-10 19:00,11,387.5,388,386.5,387.75,1033
20150501|2015-03-10 19:30,11,387.75,388,387.5,388,79
20150501|2015-03-10 20:00,11,388,390,388,389.75,1210
20150501|2015-03-10 20:30,11,389.75,390.25,389.75,390,463
20150501|2015-03-10 21:00,11,390,390.25,389.75,390,470
20150501|2015-03-10 21:30,11,390,391,389.75,391,620
20150501|2015-03-10 22:00,11,391,391.25,390.5,390.5,507
20150501|2015-03-10 22:30,11,390.5,390.75,390.25,390.5,306
20150501|2015-03-10 23:00,11,390.75,391,390.75,390.75,101
20150501|2015-03-10 23:30,11,390.5,391,390.5,390.5,178
20150501|2015-03-11 00:00,11,390.75,390.75,390.5,390.75,46
20150501|2015-03-11 00:30,11,390.75,391,390.5,390.75,115
20150501|2015-03-11 01:00,11,390.75,390.75,390.5,390.75,115
20150501|2015-03-11 01:30,11,390.75,391.25,390.75,391.25,77
20150501|2015-03-11 02:00,11,391,391.75,391,391.75,527
20150501|2015-03-11 02:30,11,391.75,392.25,391.5,392.25,731
20150501|2015-03-11 03:00,11,392.25,393,392,392.75,1968
20150501|2015-03-11 03:30,11,392.75,393,392.25,393,1514
20150501|2015-03-11 04:00,11,393,393.75,392.75,393.5,1447
20150501|2015-03-11 04:30,11,393.5,393.75,393,393.25,1051
20150501|2015-03-11 05:00,11,393.25,393.5,392.75,392.75,1467
20150501|2015-03-11 05:30,11,392.75,393.5,392.75,393.5,1179
20150501|2015-03-11 06:00,11,393.25,393.75,393.25,393.5,1153
20150501|2015-03-11 06:30,11,393.5,393.75,392.5,392.5,985
20150501|2015-03-11 07:00,11,392.75,393,391.75,391.75,1437
20150501|2015-03-11 07:30,11,391.75,392,391.75,392,584
20150501|2015-03-11 08:30,11,391.5,393,390.25,390.5,13384
20150501|2015-03-11 09:00,11,390.5,391.25,390,390,6405
20150501|2015-03-11 09:30,11,390.25,391.25,388.5,389,13811
20150501|2015-03-11 10:00,11,389.25,389.75,388.75,389.5,6349
20150501|2015-03-11 10:30,11,389.75,391.25,389.5,391,6860
20150501|2015-03-11 11:00,11,391,392.5,391,391.5,10070
20150501|2015-03-11 11:30,11,391.5,392,390.75,391.25,4672
20150501|2015-03-11 12:00,11,391.5,392.75,391,392.5,8785
20150501|2015-03-11 12:30,11,392.5,392.5,390,390.5,9233
20150501|2015-03-11 13:00,11,390.25,391.5,390,390.5,11131
20150501|2015-03-11 19:00,12,390.5,390.5,390,390,1010
20150501|2015-03-11 19:30,12,390.25,390.25,390,390.25,136
20150501|2015-03-11 20:00,12,390.25,390.25,390,390.25,265
20150501|2015-03-11 20:30,12,390,390.25,389.75,390,276
20150501|2015-03-11 21:00,12,390,390,389.75,389.75,72
20150501|2015-03-11 21:30,12,390,390,389.75,390,49
20150501|2015-03-11 22:00,12,390,390.25,390,390,134
20150501|2015-03-11 22:30,12,390,390.25,390,390.25,7
20150501|2015-03-11 23:00,12,390,390.25,390,390.25,102
20150501|2015-03-11 23:30,12,390.25,390.25,390,390,69
20150501|2015-03-12 00:00,12,390,390.25,390,390.25,30
20150501|2015-03-12 00:30,12,390.25,390.25,390,390,65
20150501|2015-03-12 01:00,12,390.25,390.5,390,390.25,143
20150501|2015-03-12 01:30,12,390.25,390.5,390.25,390.25,12
20150501|2015-03-12 02:00,12,390.5,390.75,390.25,390.75,161
20150501|2015-03-12 02:30,12,390.75,390.75,390.25,390.25,49
20150501|2015-03-12 03:00,12,390.25,390.5,390.25,390.25,46
20150501|2015-03-12 03:30,12,390.25,391,390.25,390.75,258
20150501|2015-03-12 04:00,12,390.75,390.75,390.5,390.5,92
20150501|2015-03-12 04:30,12,390.5,391,390.5,390.75,145
20150501|2015-03-12 05:00,12,390.75,391,390.75,390.75,296
20150501|2015-03-12 05:30,12,390.75,391,390.75,390.75,108
20150501|2015-03-12 06:00,12,391,391.25,390.5,391,383
20150501|2015-03-12 06:30,12,391,392,391,391.75,529
20150501|2015-03-12 07:00,12,391.75,392,391,391,811
20150501|2015-03-12 07:30,12,391,391.25,390,390.5,1400
20150501|2015-03-12 08:30,12,390,390.5,387.75,388.75,14942
20150501|2015-03-12 09:00,12,388.5,388.75,386.75,387.5,7867
20150501|2015-03-12 09:30,12,387.75,387.75,386.5,386.5,9636
20150501|2015-03-12 10:00,12,386.75,388.75,386.25,388.5,10916
20150501|2015-03-12 10:30,12,388.25,391,388.25,388.25,19306
20150501|2015-03-12 11:00,12,388.5,390,388.25,389.5,3737
20150501|2015-03-12 11:30,12,389.5,389.75,387.25,387.75,6097
20150501|2015-03-12 12:00,12,388,388.5,386.75,388,5434
20150501|2015-03-12 12:30,12,387.75,389.25,387.75,388.5,5749
20150501|2015-03-12 13:00,12,388.75,389.5,387.25,389.25,9123
20150501|2015-03-12 19:00,13,388.5,389,388,388.5,976
20150501|2015-03-12 19:30,13,388.5,388.75,388.5,388.5,57
20150501|2015-03-12 20:00,13,388.75,389,388.75,388.75,109
20150501|2015-03-12 20:30,13,389,389,388.75,388.75,70
20150501|2015-03-12 21:00,13,389,389,388.75,388.75,51
20150501|2015-03-12 21:30,13,388.75,389,388.75,388.75,36
20150501|2015-03-12 22:00,13,388.75,388.75,388.25,388.5,175
20150501|2015-03-12 22:30,13,388.5,388.5,388.25,388.25,5
20150501|2015-03-12 23:00,13,388.25,388.5,388.25,388.25,6
20150501|2015-03-12 23:30,13,388.25,388.25,387.75,388,233
20150501|2015-03-13 00:00,13,387.75,388,387.75,388,63
20150501|2015-03-13 00:30,13,388,388.25,387.75,388,78
20150501|2015-03-13 01:00,13,387.75,388,387.75,387.75,14
20150501|2015-03-13 01:30,13,388,388,387.5,387.75,70
20150501|2015-03-13 02:00,13,387.75,388.25,387.75,388,88
20150501|2015-03-13 02:30,13,388,388,387.5,387.5,122
20150501|2015-03-13 03:00,13,387.75,387.75,387.5,387.5,45
20150501|2015-03-13 03:30,13,387.5,387.75,387.25,387.25,191
20150501|2015-03-13 04:00,13,387.5,387.5,387,387.25,125
20150501|2015-03-13 04:30,13,387.5,388,387.25,387.75,162
20150501|2015-03-13 05:00,13,387.75,389.25,387.75,389,501
20150501|2015-03-13 05:30,13,388.75,389.75,388.75,389.5,337
20150501|2015-03-13 06:00,13,389.5,389.75,388.75,389.5,472
20150501|2015-03-13 06:30,13,389.5,389.75,389.25,389.25,194
20150501|2015-03-13 07:00,13,389.25,389.25,387.75,387.75,928
20150501|2015-03-13 07:30,13,388,388.25,387.75,388,195
20150501|2015-03-13 08:30,13,387.5,388,386,386.75,12159
20150501|2015-03-13 09:00,13,386.5,386.75,385.5,386,9637
20150501|2015-03-13 09:30,13,385.75,386,383.25,383.5,21027
20150501|2015-03-13 10:00,13,383.25,383.5,382,382.75,20510
20150501|2015-03-13 10:30,13,382.5,383,382.25,382.75,6563
20150501|2015-03-13 11:00,13,382.5,383,380.75,380.75,12955
20150501|2015-03-13 11:30,13,380.75,381.75,380.5,381.5,9089
20150501|2015-03-13 12:00,13,381.5,382.5,381.25,381.5,6725
20150501|2015-03-13 12:30,13,381.5,381.75,380.5,380.75,6841
20150501|2015-03-13 13:00,13,380.5,381,380.25,380.25,14096
20150501|2015-03-15 19:00,16,380.75,380.75,377.75,378.25,5399
20150501|2015-03-15 19:30,16,378.5,379,378.25,379,358
20150501|2015-03-15 20:00,16,379,379.75,378.75,379.5,367
20150501|2015-03-15 20:30,16,379.75,380,379.25,379.75,221
20150501|2015-03-15 21:00,16,379.75,380,379.75,380,143
20150501|2015-03-15 21:30,16,380,380.5,379.25,379.25,399
20150501|2015-03-15 22:00,16,379.5,379.75,379.5,379.5,82
20150501|2015-03-15 22:30,16,379.75,379.75,379.5,379.5,61
20150501|2015-03-15 23:00,16,379.5,379.75,379.25,379.25,115
20150501|2015-03-15 23:30,16,379.25,379.25,379,379,46
20150501|2015-03-16 00:00,16,379.25,379.5,379,379.5,75
20150501|2015-03-16 00:30,16,379.25,379.5,379,379.5,117
20150501|2015-03-16 01:00,16,379.5,379.75,379.25,379.75,81
20150501|2015-03-16 01:30,16,379.75,380,379.25,379.5,178
20150501|2015-03-16 02:00,16,379.5,380.25,379.5,379.5,315
20150501|2015-03-16 02:30,16,379.5,379.75,379.25,379.25,229
20150501|2015-03-16 03:00,16,379.25,379.5,379.25,379.25,270
20150501|2015-03-16 03:30,16,379.25,379.5,379.25,379.5,94
20150501|2015-03-16 04:00,16,379.5,379.5,379.25,379.25,68
20150501|2015-03-16 04:30,16,379.25,380.25,379.25,379.75,216
20150501|2015-03-16 05:00,16,379.75,380,379.5,379.5,292
20150501|2015-03-16 05:30,16,379.75,379.75,379.25,379.5,225
20150501|2015-03-16 06:00,16,379.5,379.5,378.5,378.5,1245
20150501|2015-03-16 06:30,16,378.5,378.75,378.25,378.5,521
20150501|2015-03-16 07:00,16,378.5,379.75,378.25,379.5,1053
20150501|2015-03-16 07:30,16,379.5,380.25,379.5,380.25,518
20150501|2015-03-16 08:30,16,380,382.25,378,379.5,16278
20150501|2015-03-16 09:00,16,379.5,380.25,376.25,377.75,14889
20150501|2015-03-16 09:30,16,377.75,378,375.5,376,9915
20150501|2015-03-16 10:00,16,376,377.25,375.5,377.25,9481
20150501|2015-03-16 10:30,16,377,378.25,376.25,376.75,5718
20150501|2015-03-16 11:00,16,377,377,375.5,375.75,6522
20150501|2015-03-16 11:30,16,376,376.5,375.5,375.5,6333
20150501|2015-03-16 12:00,16,375.75,376.5,375.5,375.75,4228
20150501|2015-03-16 12:30,16,375.75,378.75,375.5,378.5,9611
20150501|2015-03-16 13:00,16,378.75,379.5,378.25,379,11563
20150501|2015-03-16 19:00,17,379,379.25,378,378.5,1014
20150501|2015-03-16 19:30,17,378.75,378.75,378.25,378.25,205
20150501|2015-03-16 20:00,17,378.5,378.75,378.5,378.75,298
20150501|2015-03-16 20:30,17,378.75,378.75,378.25,378.5,193
20150501|2015-03-16 21:00,17,378.5,378.5,378.25,378.5,150
20150501|2015-03-16 21:30,17,378.5,378.5,378.25,378.5,32
20150501|2015-03-16 22:00,17,378.5,378.5,378.25,378.5,22
20150501|2015-03-16 22:30,17,378.5,378.5,378.25,378.25,65
20150501|2015-03-16 23:00,17,378.5,378.5,378.5,378.5,39
20150501|2015-03-16 23:30,17,378.5,378.5,378.25,378.25,47
20150501|2015-03-17 00:00,17,378.25,378.5,378.25,378.25,57
20150501|2015-03-17 00:30,17,378.5,378.5,378.25,378.5,37
20150501|2015-03-17 01:00,17,378.25,378.5,378,378,94
20150501|2015-03-17 01:30,17,378.25,378.5,378.25,378.5,140
20150501|2015-03-17 02:00,17,378.5,379.75,378.5,379.5,1140
20150501|2015-03-17 02:30,17,379.5,379.5,379.25,379.25,26
20150501|2015-03-17 03:00,17,379.5,379.5,379.25,379.25,142
20150501|2015-03-17 03:30,17,379.5,379.5,378,378,541
20150501|2015-03-17 04:00,17,378.25,378.25,377.25,377.75,774
20150501|2015-03-17 04:30,17,377.75,377.75,377,377.5,621
20150501|2015-03-17 05:00,17,377.25,377.75,377.25,377.25,163
20150501|2015-03-17 05:30,17,377.25,378,377.25,377.5,261
20150501|2015-03-17 06:00,17,377.5,377.75,377.25,377.5,61
20150501|2015-03-17 06:30,17,377.25,377.5,377,377.25,325
20150501|2015-03-17 07:00,17,377.25,377.5,377,377,512
20150501|2015-03-17 07:30,17,377.25,377.5,377,377,451
20150501|2015-03-17 08:30,17,377,377.25,375,377,17456
20150501|2015-03-17 09:00,17,376.75,377,374.5,374.75,8796
20150501|2015-03-17 09:30,17,374.5,375,372,372.25,20433
20150501|2015-03-17 10:00,17,372,372.75,370.75,372.25,14298
20150501|2015-03-17 10:30,17,372.25,373.25,371.5,372,8440
20150501|2015-03-17 11:00,17,371.75,372,370.75,371.5,9226
20150501|2015-03-17 11:30,17,371.25,372,370.75,371.5,6126
20150501|2015-03-17 12:00,17,371.75,372.75,370.5,371,9879
20150501|2015-03-17 12:30,17,371,371.25,370.25,370.25,7595
20150501|2015-03-17 13:00,17,370.5,371.75,370,371.25,19601
20150501|2015-03-17 19:00,18,371.5,372.75,371.5,372.5,1771
20150501|2015-03-17 19:30,18,372.75,373.25,372.5,372.75,509
20150501|2015-03-17 20:00,18,373,374,372.75,373,574
20150501|2015-03-17 20:30,18,373.25,373.5,373,373.25,409
20150501|2015-03-17 21:00,18,373.25,373.25,373,373,78
20150501|2015-03-17 21:30,18,373,373.5,373,373.25,118
20150501|2015-03-17 22:00,18,373.25,373.25,373,373.25,43
20150501|2015-03-17 22:30,18,373.25,373.5,373,373,146
20150501|2015-03-17 23:00,18,373,373.25,373,373.25,24
20150501|2015-03-17 23:30,18,373.25,373.25,373,373,29
20150501|2015-03-18 00:00,18,373.25,373.25,373,373,43
20150501|2015-03-18 00:30,18,373,373.25,373,373.25,52
20150501|2015-03-18 01:00,18,373.25,373.25,373,373.25,41
20150501|2015-03-18 01:30,18,373,373.25,373,373,77
20150501|2015-03-18 02:00,18,373.25,373.25,373,373.25,175
20150501|2015-03-18 02:30,18,373.25,373.5,373,373.5,97
20150501|2015-03-18 03:00,18,373.5,373.75,373.5,373.75,188
20150501|2015-03-18 03:30,18,373.75,374,373.5,373.75,455
20150501|2015-03-18 04:00,18,373.75,374.25,373.25,373.75,1097
20150501|2015-03-18 04:30,18,373.5,374,373.5,374,120
20150501|2015-03-18 05:00,18,374,374.25,373.5,373.75,176
20150501|2015-03-18 05:30,18,374,374,373,373,364
20150501|2015-03-18 06:00,18,373,373.5,373,373.5,351
20150501|2015-03-18 06:30,18,373.75,373.75,372.25,372.5,855
20150501|2015-03-18 07:00,18,372.5,373.5,372.25,373,1207
20150501|2015-03-18 07:30,18,373,374.25,372.75,373.5,924
20150501|2015-03-18 08:30,18,373,374.25,371,371.5,16166
20150501|2015-03-18 09:00,18,371.5,372.5,370.25,371.75,9789
20150501|2015-03-18 09:30,18,371.75,371.75,368.5,368.75,17984
20150501|2015-03-18 10:00,18,368.75,369.5,367,369.25,17255
20150501|2015-03-18 10:30,18,369.25,372.75,368,371.25,13227
20150501|2015-03-18 11:00,18,371.5,372.5,369.75,370.25,6989
20150501|2015-03-18 11:30,18,370.25,372.5,370.25,371.25,4871
20150501|2015-03-18 12:00,18,371.5,371.75,370.25,371,4360
20150501|2015-03-18 12:30,18,371,373,370.5,372.75,6112
20150501|2015-03-18 13:00,18,372.75,375.25,372.25,375,14830
20150501|2015-03-18 19:00,19,377.5,380.5,376.75,377.75,6644
20150501|2015-03-18 19:30,19,377.75,379,377.75,378.25,1066
20150501|2015-03-18 20:00,19,378,379,378,378.5,534
20150501|2015-03-18 20:30,19,378.75,378.75,378,378.25,256
20150501|2015-03-18 21:00,19,378.25,378.5,378,378.5,91
20150501|2015-03-18 21:30,19,378.5,378.75,378.25,378.5,82
20150501|2015-03-18 22:00,19,378.75,379,378.5,379,143
20150501|2015-03-18 22:30,19,378.75,379,378.5,378.75,175
20150501|2015-03-18 23:00,19,378.5,379,378.5,378.75,90
20150501|2015-03-18 23:30,19,378.75,378.75,378.5,378.75,24
20150501|2015-03-19 00:00,19,378.75,379,378.5,379,51
20150501|2015-03-19 00:30,19,379,379,378.5,378.75,249
20150501|2015-03-19 01:00,19,379,379,378.75,378.75,235
20150501|2015-03-19 01:30,19,378.75,379,378.75,379,166
20150501|2015-03-19 02:00,19,379,379,378.5,378.75,343
20150501|2015-03-19 02:30,19,378.5,378.5,377.25,377.5,877
20150501|2015-03-19 03:00,19,377.25,377.75,377.25,377.25,674
20150501|2015-03-19 03:30,19,377.25,377.25,376.5,376.5,1306
20150501|2015-03-19 04:00,19,376.5,377,376.5,377,300
20150501|2015-03-19 04:30,19,376.75,377.25,376.75,377,438
20150501|2015-03-19 05:00,19,376.75,377.25,376.75,377,308
20150501|2015-03-19 05:30,19,377,377.5,376.75,377.25,385
20150501|2015-03-19 06:00,19,377.25,377.25,377,377,190
20150501|2015-03-19 06:30,19,377,377.5,376.25,376.5,612
20150501|2015-03-19 07:00,19,376.75,376.75,375.5,375.5,1419
20150501|2015-03-19 07:30,19,375.75,375.75,374.5,374.75,1691
20150501|2015-03-19 08:30,19,374.75,375,372,373,20804
20150501|2015-03-19 09:00,19,373.25,374,371.25,371.75,8210
20150501|2015-03-19 09:30,19,371.5,374.25,371.25,371.5,9280
20150501|2015-03-19 10:00,19,371.75,372,370.5,371,9069
20150501|2015-03-19 10:30,19,371,372.75,371,371,6242
20150501|2015-03-19 11:00,19,371,373.75,370.5,372.25,10063
20150501|2015-03-19 11:30,19,372.25,373,371.5,371.75,4272
20150501|2015-03-19 12:00,19,371.75,373,370.75,372.5,5300
20150501|2015-03-19 12:30,19,372.25,372.75,370.75,372,6127
20150501|2015-03-19 13:00,19,372,374.5,371.25,373.75,15042
20150501|2015-03-19 19:00,20,373.5,374.25,373.5,373.5,578
20150501|2015-03-19 19:30,20,373.75,375.5,373.75,375,753
20150501|2015-03-19 20:00,20,375.25,376,375,375.75,675
20150501|2015-03-19 20:30,20,375.75,376,375.5,375.75,195
20150501|2015-03-19 21:00,20,375.75,376,375.5,375.75,53
20150501|2015-03-19 21:30,20,375.75,376,375.75,376,7
20150501|2015-03-19 22:00,20,375.75,376,375.75,375.75,136
20150501|2015-03-19 22:30,20,375.75,375.75,375.5,375.5,46
20150501|2015-03-19 23:00,20,375.75,376,375.25,375.25,154
20150501|2015-03-19 23:30,20,375.5,375.5,375.25,375.25,22
20150501|2015-03-20 00:00,20,375.25,375.25,375.25,375.25,15
20150501|2015-03-20 00:30,20,375.5,375.75,375.25,375.5,61
20150501|2015-03-20 01:00,20,375.75,375.75,375.75,375.75,58
20150501|2015-03-20 01:30,20,375.75,375.75,375.5,375.75,44
20150501|2015-03-20 02:00,20,375.75,375.75,375,375,123
20150501|2015-03-20 02:30,20,375.25,375.25,374.25,375,463
20150501|2015-03-20 03:00,20,375.25,375.25,374.25,374.5,327
20150501|2015-03-20 03:30,20,374.25,374.75,373.5,373.75,697
20150501|2015-03-20 04:00,20,373.5,374.25,373.5,374.25,72
20150501|2015-03-20 04:30,20,374.25,374.25,373.75,374,169
20150501|2015-03-20 05:00,20,373.75,374.25,373.5,373.5,655
20150501|2015-03-20 05:30,20,373.5,373.5,373,373.25,289
20150501|2015-03-20 06:00,20,373,373.25,372.75,373,808
20150501|2015-03-20 06:30,20,373.25,374,372.75,373.5,962
20150501|2015-03-20 07:00,20,373.75,376,373.75,375.5,1842
20150501|2015-03-20 07:30,20,375.5,375.75,375,375.5,428
20150501|2015-03-20 08:30,20,376,378.75,376,377.25,19354
20150501|2015-03-20 09:00,20,377.25,378.75,377,378.25,11838
20150501|2015-03-20 09:30,20,378.5,380,378.5,378.75,15761
20150501|2015-03-20 10:00,20,379,385,379,383.75,33543
20150501|2015-03-20 10:30,20,383.75,384,382,383.5,14092
20150501|2015-03-20 11:00,20,383.75,384.75,383.25,384.75,7674
20150501|2015-03-20 11:30,20,384.75,385,383.5,384.5,8222
20150501|2015-03-20 12:00,20,384.25,385.75,384,385.75,9592
20150501|2015-03-20 12:30,20,385.75,387.5,383.75,384,17472
20150501|2015-03-20 13:00,20,384,385.75,383.75,385,15546
20150501|2015-03-22 19:00,23,385,387,385,385.75,3506
20150501|2015-03-22 19:30,23,385.75,385.75,385.5,385.5,196
20150501|2015-03-22 20:00,23,385.75,386.25,385.5,386.25,292
20150501|2015-03-22 20:30,23,386,386.5,385.75,386.5,293
20150501|2015-03-22 21:00,23,386.5,387.25,386.5,387,431
20150501|2015-03-22 21:30,23,387,387.25,386.75,387,296
20150501|2015-03-22 22:00,23,387,387,386.5,386.5,180
20150501|2015-03-22 22:30,23,386.5,386.75,386.25,386.5,109
20150501|2015-03-22 23:00,23,386.5,386.75,386.5,386.75,34
20150501|2015-03-22 23:30,23,386.75,387.75,386.75,387.25,534
20150501|2015-03-23 00:00,23,387.25,387.25,387.25,387.25,9
20150501|2015-03-23 00:30,23,387.5,387.5,387.5,387.5,80
20150501|2015-03-23 01:00,23,387.5,387.75,387.5,387.5,41
20150501|2015-03-23 01:30,23,387.75,387.75,387.25,387.5,124
20150501|2015-03-23 02:00,23,387.75,387.75,387.25,387.5,182
20150501|2015-03-23 02:30,23,387.5,387.75,387.25,387.25,191
20150501|2015-03-23 03:00,23,387.5,389.75,387.25,389,1998
20150501|2015-03-23 03:30,23,389.25,389.5,388.75,389.25,792
20150501|2015-03-23 04:00,23,389.25,391.25,389,390.75,3931
20150501|2015-03-23 04:30,23,391,391,389.25,389.5,1080
20150501|2015-03-23 05:00,23,389.75,390,389.25,389.75,822
20150501|2015-03-23 05:30,23,389.75,390,389.25,389.75,569
20150501|2015-03-23 06:00,23,389.75,390,389.25,389.5,776
20150501|2015-03-23 06:30,23,389.5,389.5,388.75,388.75,1119
20150501|2015-03-23 07:00,23,388.75,389.25,388.5,388.5,1452
20150501|2015-03-23 07:30,23,388.5,389.75,388.25,389.5,927
20150501|2015-03-23 08:30,23,388.5,390.75,388,389.75,20240
20150501|2015-03-23 09:00,23,389.75,390.5,388.75,389.5,11406
20150501|2015-03-23 09:30,23,389.5,391,388.5,390.5,12122
20150501|2015-03-23 10:00,23,390.75,391,389.25,389.75,5575
20150501|2015-03-23 10:30,23,389.75,391,388.25,390,8026
20150501|2015-03-23 11:00,23,390.25,391.25,389.5,391,6113
20150501|2015-03-23 11:30,23,391,391,389.5,390.25,3863
20150501|2015-03-23 12:00,23,390.25,390.5,389,389.5,3104
20150501|2015-03-23 12:30,23,389.25,391.75,389.25,390,10520
20150501|2015-03-23 13:00,23,390,390.75,389.5,389.75,9221
20150501|2015-03-23 19:00,24,389.25,389.25,388.5,388.75,1424
20150501|2015-03-23 19:30,24,389,389,388.75,388.75,39
20150501|2015-03-23 20:00,24,389,389,388.75,388.75,111
20150501|2015-03-23 20:30,24,388.75,389.25,388.5,389,235
20150501|2015-03-23 21:00,24,388.75,388.75,388.5,388.75,146
20150501|2015-03-23 21:30,24,388.75,389,388.5,388.5,133
20150501|2015-03-23 22:00,24,388.75,389,388.5,388.75,157
20150501|2015-03-23 22:30,24,388.75,388.75,388.5,388.5,167
20150501|2015-03-23 23:00,24,388.5,388.5,388.5,388.5,31
20150501|2015-03-23 23:30,24,388.5,388.75,388.5,388.5,35
20150501|2015-03-24 00:00,24,388.5,388.75,388.5,388.75,47
20150501|2015-03-24 00:30,24,388.75,388.75,388.75,388.75,20
20150501|2015-03-24 01:00,24,388.75,388.75,388.5,388.5,30
20150501|2015-03-24 01:30,24,388.5,389,388.5,388.75,70
20150501|2015-03-24 02:00,24,389,389.75,389,389.5,328
20150501|2015-03-24 02:30,24,389.75,389.75,389,389.5,287
20150501|2015-03-24 03:00,24,389.25,389.25,388.75,389,279
20150501|2015-03-24 03:30,24,389,389.25,388.75,389,551
20150501|2015-03-24 04:00,24,389.25,389.75,389,389.5,258
20150501|2015-03-24 04:30,24,389.5,390,389.25,390,1045
20150501|2015-03-24 05:00,24,390,390.25,389.75,390.25,857
20150501|2015-03-24 05:30,24,390.25,390.5,389.75,390.25,442
20150501|2015-03-24 06:00,24,390.25,390.75,390.25,390.75,613
20150501|2015-03-24 06:30,24,390.75,391,389.75,389.75,776
20150501|2015-03-24 07:00,24,389.75,390.5,388.75,389.25,1055
20150501|2015-03-24 07:30,24,389.25,390,389.25,389.75,739
20150501|2015-03-24 08:30,24,389.25,390.75,388.5,389.75,15068
20150501|2015-03-24 09:00,24,390,391.75,389.5,390.5,12115
20150501|2015-03-24 09:30,24,390.25,393.75,390,393,19406
20150501|2015-03-24 10:00,24,393,393.25,392.5,392.75,6491
20150501|2015-03-24 10:30,24,392.75,393.25,392,392.25,5672
20150501|2015-03-24 11:00,24,392.25,393.5,392.25,392.75,5874
20150501|2015-03-24 11:30,24,392.75,393.5,391.75,393,6208
20150501|2015-03-24 12:00,24,393.25,393.5,392.25,392.25,4155
20150501|2015-03-24 12:30,24,392.5,393,392.25,393,4922
20150501|2015-03-24 13:00,24,392.75,393.75,392.25,393.75,12093
20150501|2015-03-24 19:00,25,392.75,394.5,392.75,394.25,5418
20150501|2015-03-24 19:30,25,394,394.5,394,394.25,1033
20150501|2015-03-24 20:00,25,394.5,394.5,394.25,394.5,501
20150501|2015-03-24 20:30,25,394.25,394.5,394.25,394.5,370
20150501|2015-03-24 21:00,25,394.25,394.75,394.25,394.75,325
20150501|2015-03-24 21:30,25,394.75,394.75,394.25,394.25,187
20150501|2015-03-24 22:00,25,394.5,394.75,394.25,394.5,131
20150501|2015-03-24 22:30,25,394.5,394.5,394.25,394.5,32
20150501|2015-03-24 23:00,25,394.5,394.5,394.25,394.5,58
20150501|2015-03-24 23:30,25,394.5,394.75,394.5,394.75,58
20150501|2015-03-25 00:00,25,394.5,394.75,394.5,394.5,59
20150501|2015-03-25 00:30,25,394.5,394.5,394.25,394.25,171
20150501|2015-03-25 01:00,25,394.5,394.75,394.25,394.25,172
20150501|2015-03-25 01:30,25,394.5,394.75,394.25,394.5,202
20150501|2015-03-25 02:00,25,394.5,394.75,394.25,394.75,212
20150501|2015-03-25 02:30,25,394.5,394.75,394.25,394.5,294
20150501|2015-03-25 03:00,25,394.25,394.75,394.25,394.5,293
20150501|2015-03-25 03:30,25,394.75,395,394.25,394.25,1138
20150501|2015-03-25 04:00,25,394.25,394.5,394.25,394.5,294
20150501|2015-03-25 04:30,25,394.25,394.5,394.25,394.5,562
20150501|2015-03-25 05:00,25,394.25,394.75,393.75,393.75,746
20150501|2015-03-25 05:30,25,393.75,394.5,393.75,394.5,621
20150501|2015-03-25 06:00,25,394.5,394.75,394.25,394.25,670
20150501|2015-03-25 06:30,25,394.5,394.5,394,394.25,472
20150501|2015-03-25 07:00,25,394,394.25,393.25,393.25,1145
20150501|2015-03-25 07:30,25,393.5,393.75,393.25,393.5,606
20150501|2015-03-25 08:30,25,393.25,394.5,392.5,393.75,14711
20150501|2015-03-25 09:00,25,393.75,394.5,393,393.75,8519
20150501|2015-03-25 09:30,25,394,394,391.5,393,12247
20150501|2015-03-25 10:00,25,393,394.25,392.75,393.75,8894
20150501|2015-03-25 10:30,25,393.75,395.5,393.5,394.5,16203
20150501|2015-03-25 11:00,25,394.5,395,393.75,394.5,4973
20150501|2015-03-25 11:30,25,394.5,395,394,394.75,4975
20150501|2015-03-25 12:00,25,394.75,395.25,394.5,394.75,5954
20150501|2015-03-25 12:30,25,394.75,395.75,394.25,394.75,10059
20150501|2015-03-25 13:00,25,394.75,395.5,394.25,394.25,12120
20150501|2015-03-25 19:00,26,394,394.5,393.75,394.5,2688
20150501|2015-03-25 19:30,26,394.5,394.5,394.25,394.5,501
20150501|2015-03-25 20:00,26,394.5,394.5,394.25,394.5,310
20150501|2015-03-25 20:30,26,394.5,395,394.5,395,641
20150501|2015-03-25 21:00,26,394.75,395,394.75,395,435
20150501|2015-03-25 21:30,26,394.75,396,394.75,396,1367
20150501|2015-03-25 22:00,26,396,396,395.75,396,175
20150501|2015-03-25 22:30,26,395.75,396,395.5,395.75,291
20150501|2015-03-25 23:00,26,395.75,395.75,395.5,395.75,67
20150501|2015-03-25 23:30,26,395.75,395.75,395.75,395.75,3
20150501|2015-03-26 00:00,26,395.75,396,395.5,396,190
20150501|2015-03-26 00:30,26,396,396.5,396,396.25,671
20150501|2015-03-26 01:00,26,396.25,396.5,396.25,396.25,151
20150501|2015-03-26 01:30,26,396.25,396.25,395.75,396.25,194
20150501|2015-03-26 02:00,26,396,396.5,395.75,396.5,382
20150501|2015-03-26 02:30,26,396.5,396.75,396.25,396.5,339
20150501|2015-03-26 03:00,26,396.5,397,396.5,396.75,1231
20150501|2015-03-26 03:30,26,396.75,396.75,395.75,396.25,580
20150501|2015-03-26 04:00,26,396.25,396.75,395.75,396.75,515
20150501|2015-03-26 04:30,26,396.75,396.75,396.5,396.75,327
20150501|2015-03-26 05:00,26,396.75,397,396.5,397,516
20150501|2015-03-26 05:30,26,396.75,396.75,396.5,396.75,55
20150501|2015-03-26 06:00,26,396.5,396.5,396,396,285
20150501|2015-03-26 06:30,26,396,396.25,395.5,395.75,730
20150501|2015-03-26 07:00,26,395.5,395.75,395,395,564
20150501|2015-03-26 07:30,26,395.25,395.25,394,394.25,1473
20150501|2015-03-26 08:30,26,394.25,396.75,394,396.5,15360
20150501|2015-03-26 09:00,26,396.5,396.75,392.5,393,14086
20150501|2015-03-26 09:30,26,393.25,394,389.25,390.25,22888
20150501|2015-03-26 10:00,26,390.5,391.5,389.75,391,7323
20150501|2015-03-26 10:30,26,391,392.75,390,390.75,8642
20150501|2015-03-26 11:00,26,390.75,391.5,390,391,4536
20150501|2015-03-26 11:30,26,391,391.5,390.25,391.25,4468
20150501|2015-03-26 12:00,26,391,392,390.75,391,3202
20150501|2015-03-26 12:30,26,391,391.5,390.5,391.25,4628
20150501|2015-03-26 13:00,26,391.25,392,390.75,391,9230
20150501|2015-03-26 19:00,27,391,392.75,390.75,392.75,1612
20150501|2015-03-26 19:30,27,392.75,393,392.5,392.75,255
20150501|2015-03-26 20:00,27,392.75,393.5,392.5,393.25,312
20150501|2015-03-26 20:30,27,393.25,393.5,392.25,392.5,383
20150501|2015-03-26 21:00,27,392.5,392.75,392,392.25,500
20150501|2015-03-26 21:30,27,392.5,392.5,391.75,392.25,192
20150501|2015-03-26 22:00,27,392.25,392.5,392,392.5,133
20150501|2015-03-26 22:30,27,392.5,392.5,392,392.5,115
20150501|2015-03-26 23:00,27,392.5,392.5,392,392.25,40
20150501|2015-03-26 23:30,27,392.25,392.5,392.25,392.25,36
20150501|2015-03-27 00:00,27,392.5,392.75,392.5,392.5,83
20150501|2015-03-27 00:30,27,392.75,393,392.25,392.25,96
20150501|2015-03-27 01:00,27,392.5,392.5,392,392.25,36
20150501|2015-03-27 01:30,27,392,392.75,391.75,392.5,177
20150501|2015-03-27 02:00,27,392.25,392.75,392,392.25,143
20150501|2015-03-27 02:30,27,392.25,392.25,391.5,391.75,184
20150501|2015-03-27 03:00,27,391.5,392,391,391,353
20150501|2015-03-27 03:30,27,391,391.25,391,391.25,213
20150501|2015-03-27 04:00,27,391.25,391.75,390.75,390.75,381
20150501|2015-03-27 04:30,27,390.75,391,390.75,391,117
20150501|2015-03-27 05:00,27,391,391,390.5,390.5,310
20150501|2015-03-27 05:30,27,390.5,390.5,389.75,390.25,718
20150501|2015-03-27 06:00,27,390.25,390.5,389.75,389.75,264
20150501|2015-03-27 06:30,27,389.75,390.5,389.75,389.75,312
20150501|2015-03-27 07:00,27,389.75,390.25,389.75,390.25,738
20150501|2015-03-27 07:30,27,390.25,391,390.25,390.25,463
20150501|2015-03-27 08:30,27,390.25,392.25,389.5,389.75,15536
20150501|2015-03-27 09:00,27,389.75,391.5,389.5,390.5,8597
20150501|2015-03-27 09:30,27,390.5,391.5,389.75,390.25,8886
20150501|2015-03-27 10:00,27,390.25,390.75,389.5,389.5,5742
20150501|2015-03-27 10:30,27,389.5,391,389.5,389.75,7410
20150501|2015-03-27 11:00,27,389.75,390.25,389.25,389.5,6623
20150501|2015-03-27 11:30,27,389.5,389.75,389.25,389.5,3246
20150501|2015-03-27 12:00,27,389.5,390.25,389.25,389.5,4177
20150501|2015-03-27 12:30,27,389.5,390.75,389.25,390.75,3935
20150501|2015-03-27 13:00,27,390.75,391.75,390,391.5,13186
20150501|2015-03-29 19:00,30,391.5,391.5,390,390.75,1328
20150501|2015-03-29 19:30,30,391,391.25,390.75,391,174
20150501|2015-03-29 20:00,30,391,391.25,390.75,391,256
20150501|2015-03-29 20:30,30,391,391.5,391,391.5,249
20150501|2015-03-29 21:00,30,391.5,391.5,391.25,391.5,20
20150501|2015-03-29 21:30,30,391.25,391.5,391.25,391.25,26
20150501|2015-03-29 22:00,30,391.25,391.75,391,391.5,172
20150501|2015-03-29 22:30,30,391.5,391.5,391.25,391.5,13
20150501|2015-03-29 23:00,30,391.25,391.5,391.25,391.5,3
20150501|2015-03-29 23:30,30,391.25,391.5,391.25,391.5,165
20150501|2015-03-30 00:00,30,391.5,391.5,391.5,391.5,3
20150501|2015-03-30 00:30,30,391.25,391.75,391,391.5,104
20150501|2015-03-30 01:00,30,391.75,391.75,391.5,391.5,56
20150501|2015-03-30 01:30,30,391.5,391.75,391.5,391.75,109
20150501|2015-03-30 02:00,30,391.5,392,391.25,391.5,349
20150501|2015-03-30 02:30,30,391.5,391.5,391,391.25,244
20150501|2015-03-30 03:00,30,391,391.25,390.5,391.25,323
20150501|2015-03-30 03:30,30,391.5,391.5,390.25,390.5,320
20150501|2015-03-30 04:00,30,390.5,391,390.25,390.5,514
20150501|2015-03-30 04:30,30,390.75,391,390.5,391,104
20150501|2015-03-30 05:00,30,391,391,390.25,391,279
20150501|2015-03-30 05:30,30,390.75,391,390.25,390.5,196
20150501|2015-03-30 06:00,30,390.25,391,390.25,391,176
20150501|2015-03-30 06:30,30,390.75,391.5,390.75,391,597
20150501|2015-03-30 07:00,30,390.75,391.75,390.75,391,823
20150501|2015-03-30 07:30,30,391,391.25,390.75,391.25,202
20150501|2015-03-30 08:30,30,391,393.75,390.75,393,19468
20150501|2015-03-30 09:00,30,393.25,393.5,392,393,9879
20150501|2015-03-30 09:30,30,393,395,392.75,394,12163
20150501|2015-03-30 10:00,30,394,394.25,392.5,393.25,6715
20150501|2015-03-30 10:30,30,393.25,393.75,392.75,393,7433
20150501|2015-03-30 11:00,30,393.25,394,392.75,393.5,5485
20150501|2015-03-30 11:30,30,393.5,394.75,393.25,394.5,5916
20150501|2015-03-30 12:00,30,394.5,394.5,393.5,393.75,7569
20150501|2015-03-30 12:30,30,393.75,394.25,393,394,7796
20150501|2015-03-30 13:00,30,394,394.75,393.5,394.25,14603
20150501|2015-03-30 19:00,31,394,394.25,393.75,393.75,1202
20150501|2015-03-30 19:30,31,393.75,394,393.75,394,261
20150501|2015-03-30 20:00,31,394,394.5,393.75,394.25,382
20150501|2015-03-30 20:30,31,394.25,394.5,394,394.25,128
20150501|2015-03-30 21:00,31,394.25,394.5,394,394.25,238
20150501|2015-03-30 21:30,31,394.5,394.5,394,394.25,160
20150501|2015-03-30 22:00,31,394,394.25,394,394,71
20150501|2015-03-30 22:30,31,394,394.25,394,394,42
20150501|2015-03-30 23:00,31,394.25,394.25,394,394,66
20150501|2015-03-30 23:30,31,394,394.5,394,394.5,88
20150501|2015-03-31 00:00,31,394.25,394.5,394.25,394.25,185
20150501|2015-03-31 00:30,31,394.25,394.5,394.25,394.25,77
20150501|2015-03-31 01:00,31,394.25,394.5,394,394.25,281
20150501|2015-03-31 01:30,31,394.25,394.75,394,394.75,510
20150501|2015-03-31 02:00,31,394.75,395,394.5,394.75,723
20150501|2015-03-31 02:30,31,394.75,395,394.25,395,623
20150501|2015-03-31 03:00,31,394.75,395,394.5,394.75,822
20150501|2015-03-31 03:30,31,394.75,395,394.25,394.25,292
20150501|2015-03-31 04:00,31,394.25,394.75,394.25,394.75,321
20150501|2015-03-31 04:30,31,394.5,394.75,394.25,394.75,1180
20150501|2015-03-31 05:00,31,394.75,395,394.5,394.75,1221
20150501|2015-03-31 05:30,31,394.75,394.75,394.25,394.5,656
20150501|2015-03-31 06:00,31,394.5,394.5,392.5,393,2179
20150501|2015-03-31 06:30,31,392.75,393.25,392.25,392.5,1285
20150501|2015-03-31 07:00,31,392.5,393,392.5,393,740
20150501|2015-03-31 07:30,31,393,393,392.25,392.5,783
20150501|2015-03-31 08:30,31,392.75,395,391.75,393.75,15983
20150501|2015-03-31 09:00,31,394,394.5,393.25,394,7450
20150501|2015-03-31 09:30,31,393.75,394.75,393.25,394,10584
20150501|2015-03-31 10:00,31,394.25,397.5,394,397,23179
20150501|2015-03-31 10:30,31,397.25,398.5,396.25,398.25,12950
20150501|2015-03-31 11:00,31,398.25,398.25,380,380.75,77292
20150501|2015-03-31 11:30,31,380.75,382.25,378.5,378.75,26116
20150501|2015-03-31 12:00,31,378.75,379.25,376.5,379,21566
20150501|2015-03-31 12:30,31,379,379,376,376,18372
20150501|2015-03-31 13:00,31,376,377.25,375.5,376.25,31666
20150501|2015-03-31 19:00,1,377,378,376.75,378,1845
20150501|2015-03-31 19:30,1,378,378.25,377.5,378,682
20150501|2015-03-31 20:00,1,378,379,378,378.5,616
20150501|2015-03-31 20:30,1,378.5,379.25,378.25,379,308
20150501|2015-03-31 21:00,1,379,379.5,378.75,379,279
20150501|2015-03-31 21:30,1,379,379.25,378.5,378.5,194
20150501|2015-03-31 22:00,1,378.75,378.75,378.5,378.75,43
20150501|2015-03-31 22:30,1,378.5,378.75,378.5,378.5,70
20150501|2015-03-31 23:00,1,378.75,379,378.75,378.75,23
20150501|2015-03-31 23:30,1,378.75,379,378.75,379,71
20150501|2015-04-01 00:00,1,378.75,379,378.5,378.75,66
20150501|2015-04-01 00:30,1,378.75,379,378.5,379,186
20150501|2015-04-01 01:00,1,378.75,378.75,377.75,378,670
20150501|2015-04-01 01:30,1,378,378,377.5,377.75,551
20150501|2015-04-01 02:00,1,377.75,379.25,377.5,379,717
20150501|2015-04-01 02:30,1,379,379,378.5,378.75,373
20150501|2015-04-01 03:00,1,378.75,379.25,378.5,378.75,224
20150501|2015-04-01 03:30,1,378.75,378.75,377.5,378.25,611
20150501|2015-04-01 04:00,1,378.25,379,378.25,379,587
20150501|2015-04-01 04:30,1,379,379,378,378.5,773
20150501|2015-04-01 05:00,1,378.5,379,378.5,378.75,255
20150501|2015-04-01 05:30,1,378.75,378.75,378.25,378.75,191
20150501|2015-04-01 06:00,1,378.75,378.75,378,378.25,648
20150501|2015-04-01 06:30,1,378.25,378.5,377,377.25,742
20150501|2015-04-01 07:00,1,377.25,377.5,376.5,377.25,1357
20150501|2015-04-01 07:30,1,377,377.25,376.5,376.75,840
20150501|2015-04-01 08:30,1,376.75,377.25,374,375.5,20877
20150501|2015-04-01 09:00,1,375.25,376,374,375.75,11169
20150501|2015-04-01 09:30,1,375.5,379,375.25,375.75,23513
20150501|2015-04-01 10:00,1,376,377.5,375.75,377.25,9664
20150501|2015-04-01 10:30,1,377.25,380.75,377.25,380.25,19443
20150501|2015-04-01 11:00,1,380.25,380.5,378.5,378.75,8729
20150501|2015-04-01 11:30,1,378.75,379.5,378,379.25,7511
20150501|2015-04-01 12:00,1,379.5,380.75,379.25,380.75,8781
20150501|2015-04-01 12:30,1,380.75,381.75,380.25,381.75,9883
20150501|2015-04-01 13:00,1,381.75,382.25,381.25,381.5,14622
20150501|2015-04-01 19:00,2,381.75,381.75,380.25,380.5,1294
20150501|2015-04-01 19:30,2,380.5,380.5,380,380,312
20150501|2015-04-01 20:00,2,380.25,380.25,378.75,379.5,777
20150501|2015-04-01 20:30,2,379.25,380,378.75,379.75,322
20150501|2015-04-01 21:00,2,379.75,380,379.75,380,44
20150501|2015-04-01 21:30,2,379.75,380,379.5,379.5,160
20150501|2015-04-01 22:00,2,379.5,379.5,379.5,379.5,83
20150501|2015-04-01 22:30,2,379.75,379.75,379.5,379.5,54
20150501|2015-04-01 23:00,2,379.5,379.75,379.5,379.5,34
20150501|2015-04-01 23:30,2,379.5,379.75,379.5,379.75,140
20150501|2015-04-02 00:00,2,379.5,379.75,379.5,379.5,17
20150501|2015-04-02 00:30,2,379.75,379.75,379.5,379.5,104
20150501|2015-04-02 01:00,2,379.5,379.75,379.5,379.5,110
20150501|2015-04-02 01:30,2,379.5,379.75,379.5,379.5,74
20150501|2015-04-02 02:00,2,379.75,381.25,379.5,381.25,481
20150501|2015-04-02 02:30,2,381.25,381.25,380.25,380.5,353
20150501|2015-04-02 03:00,2,380.5,382.5,380.25,381.25,1142
20150501|2015-04-02 03:30,2,381,381.75,380.75,381.5,412
20150501|2015-04-02 04:00,2,381.75,382,381.25,381.25,463
20150501|2015-04-02 04:30,2,381.25,381.25,380.5,380.75,364
20150501|2015-04-02 05:00,2,380.75,381.25,380,380.25,673
20150501|2015-04-02 05:30,2,380.25,381,380.25,380.25,316
20150501|2015-04-02 06:00,2,380.25,381,380,380.25,315
20150501|2015-04-02 06:30,2,380.5,380.75,380,380.5,303
20150501|2015-04-02 07:00,2,380.25,380.25,379.25,380.25,749
20150501|2015-04-02 07:30,2,380.25,380.25,378.5,379,1481
20150501|2015-04-02 08:30,2,378.5,382.25,378.25,382,17555
20150501|2015-04-02 09:00,2,382,382.5,381,381.5,8316
20150501|2015-04-02 09:30,2,381.25,383.25,381,382.5,12067
20150501|2015-04-02 10:00,2,382.75,383.25,382.25,383,7014
20150501|2015-04-02 10:30,2,383.25,384.75,382.75,384.25,11032
20150501|2015-04-02 11:00,2,384.25,385.25,384,385,7095
20150501|2015-04-02 11:30,2,385,385.75,384.5,385.25,8066
20150501|2015-04-02 12:00,2,385.5,387.5,385.25,387,18451
20150501|2015-04-02 12:30,2,387.25,388.5,386,386.5,16396
20150501|2015-04-02 13:00,2,386.25,387,385,386.75,16210
20150501|2015-04-05 19:00,6,386.25,390,386.25,389.5,2419
20150501|2015-04-05 19:30,6,389.75,389.75,389,389.25,282
20150501|2015-04-05 20:00,6,389,389.5,389,389.25,157
20150501|2015-04-05 20:30,6,389,389.25,388.75,389,276
20150501|2015-04-05 21:00,6,389,389,388.75,388.75,29
20150501|2015-04-05 21:30,6,389,389,388.75,389,11
20150501|2015-04-05 22:00,6,389,389.25,388.75,389,99
20150501|2015-04-05 22:30,6,389,389,388.75,388.75,35
20150501|2015-04-05 23:00,6,389,389.25,389,389,99
20150501|2015-04-05 23:30,6,389,389.25,388.75,388.75,42
20150501|2015-04-06 00:00,6,388.75,389.25,388.75,389.25,61
20150501|2015-04-06 00:30,6,389,389.25,389,389,107
20150501|2015-04-06 01:00,6,389,389.25,388.5,389.25,229
20150501|2015-04-06 01:30,6,389.25,389.25,389.25,389.25,23
20150501|2015-04-06 02:00,6,389.25,389.25,389,389.25,34
20150501|2015-04-06 02:30,6,389.25,389.5,389,389.25,136
20150501|2015-04-06 03:00,6,389,389.25,389,389.25,175
20150501|2015-04-06 03:30,6,389.25,389.25,388.75,389.25,177
20150501|2015-04-06 04:00,6,389.25,389.25,389,389.25,133
20150501|2015-04-06 04:30,6,389.25,389.25,389,389,79
20150501|2015-04-06 05:00,6,389,389.25,389,389,82
20150501|2015-04-06 05:30,6,389.25,389.25,388.5,388.75,380
20150501|2015-04-06 06:00,6,388.75,388.75,388,388,350
20150501|2015-04-06 06:30,6,388,388.5,387.75,388,572
20150501|2015-04-06 07:00,6,388,388.75,387.75,388,876
20150501|2015-04-06 07:30,6,388,388.25,387.75,388,223
20150501|2015-04-06 08:30,6,388,388.25,385.25,385.5,9703
20150501|2015-04-06 09:00,6,385.75,386.5,384.5,386,6566
20150501|2015-04-06 09:30,6,386,386,383.5,385,8746
20150501|2015-04-06 10:00,6,384.75,385.75,384.5,384.5,3880
20150501|2015-04-06 10:30,6,384.5,384.75,384,384.25,4303
20150501|2015-04-06 11:00,6,384.25,385,383.75,384.75,3319
20150501|2015-04-06 11:30,6,384.75,386,384.5,385,3682
20150501|2015-04-06 12:00,6,385.25,385.5,384.25,385.5,3378
20150501|2015-04-06 12:30,6,385.25,385.75,384.75,384.75,3891
20150501|2015-04-06 13:00,6,384.75,385.75,384.5,385,7001
20150501|2015-04-06 19:00,7,385,386.75,384.75,386.25,1280
20150501|2015-04-06 19:30,7,386.25,386.75,386,386.5,526
20150501|2015-04-06 20:00,7,386.75,387,386.5,386.75,281
20150501|2015-04-06 20:30,7,387,387.25,386.5,387,477
20150501|2015-04-06 21:00,7,387,387.25,387,387.25,156
20150501|2015-04-06 21:30,7,387,387,386.75,386.75,61
20150501|2015-04-06 22:00,7,386.5,386.75,386.5,386.75,12
20150501|2015-04-06 22:30,7,386.75,386.75,386.5,386.5,30
20150501|2015-04-06 23:00,7,386.5,386.75,386.5,386.5,25
20150501|2015-04-06 23:30,7,386.5,386.5,386.5,386.5,5
20150501|2015-04-07 00:00,7,386.75,387.25,386.75,387,56
20150501|2015-04-07 00:30,7,387,387.25,387,387,23
20150501|2015-04-07 01:00,7,387,387.25,386.5,386.5,116
20150501|2015-04-07 01:30,7,386.5,387.25,386.5,387,105
20150501|2015-04-07 02:00,7,387,387.25,385.75,385.75,358
20150501|2015-04-07 02:30,7,385.75,386,385,385,434
20150501|2015-04-07 03:00,7,385,385.25,384.25,384.25,711
20150501|2015-04-07 03:30,7,384.25,384.25,383.25,383.25,1001
20150501|2015-04-07 04:00,7,383.5,384,383.25,383.75,497
20150501|2015-04-07 04:30,7,383.5,384.5,383.5,384.5,229
20150501|2015-04-07 05:00,7,384.5,384.75,384.5,384.75,192
20150501|2015-04-07 05:30,7,384.5,385.25,384.25,384.75,511
20150501|2015-04-07 06:00,7,384.75,384.75,384.5,384.5,120
20150501|2015-04-07 06:30,7,384.5,385.25,384.25,384.5,303
20150501|2015-04-07 07:00,7,384.25,384.5,384,384,378
20150501|2015-04-07 07:30,7,384,384.5,383.75,384.5,240
20150501|2015-04-07 08:30,7,384.25,384.5,382,382.5,14134
20150501|2015-04-07 09:00,7,382.5,383,382,382.75,4404
20150501|2015-04-07 09:30,7,382.5,383.75,382.5,382.75,7903
20150501|2015-04-07 10:00,7,383,383.25,382.5,382.75,4034
20150501|2015-04-07 10:30,7,382.75,384.25,382.75,384,4435
20150501|2015-04-07 11:00,7,384.25,384.25,383,383.25,3716
20150501|2015-04-07 11:30,7,383.25,384,383,383.25,2922
20150501|2015-04-07 12:00,7,383.25,383.25,382.5,383.25,3898
20150501|2015-04-07 12:30,7,383.25,383.25,382.5,382.75,3298
20150501|2015-04-07 13:00,7,382.75,383.5,382.5,383.25,7490
20150501|2015-04-07 19:00,8,383.25,384,383,383.75,957
20150501|2015-04-07 19:30,8,383.75,384.5,383.75,384,968
20150501|2015-04-07 20:00,8,384,384.25,384,384.25,384
20150501|2015-04-07 20:30,8,384,384.5,384,384.25,54
20150501|2015-04-07 21:00,8,384.25,384.25,384,384,74
20150501|2015-04-07 21:30,8,383.75,383.75,383.75,383.75,16
20150501|2015-04-07 22:00,8,383.75,385,383.5,384.75,548
20150501|2015-04-07 22:30,8,384.75,384.75,384.5,384.5,15
20150501|2015-04-07 23:00,8,384.5,385,384.5,385,217
20150501|2015-04-07 23:30,8,384.75,385,384.75,384.75,10
20150501|2015-04-08 00:00,8,385,385,384.75,385,52
20150501|2015-04-08 00:30,8,385,385,384.75,384.75,46
20150501|2015-04-08 01:00,8,384.5,385,384.5,384.75,60
20150501|2015-04-08 01:30,8,384.75,384.75,384.25,384.75,65
20150501|2015-04-08 02:00,8,384.5,384.75,383.75,383.75,307
20150501|2015-04-08 02:30,8,384,384,383.75,383.75,121
20150501|2015-04-08 03:00,8,383.75,383.75,383.25,383.25,245
20150501|2015-04-08 03:30,8,383.25,384.25,383.25,384.25,498
20150501|2015-04-08 04:00,8,384.25,384.5,383,383.5,430
20150501|2015-04-08 04:30,8,383.5,383.75,383.25,383.5,279
20150501|2015-04-08 05:00,8,383.5,383.75,383.25,383.25,126
20150501|2015-04-08 05:30,8,383.25,383.5,383.25,383.25,167
20150501|2015-04-08 06:00,8,383.5,383.5,383.25,383.5,22
20150501|2015-04-08 06:30,8,383.25,383.5,383.25,383.25,105
20150501|2015-04-08 07:00,8,383.5,384.25,383.5,383.75,469
20150501|2015-04-08 07:30,8,384,384,383.25,383.25,464
20150501|2015-04-08 08:30,8,383.5,383.75,380.25,380.5,12197
20150501|2015-04-08 09:00,8,380.25,381,379.25,379.75,8607
20150501|2015-04-08 09:30,8,380,380,377.5,378.25,15192
20150501|2015-04-08 10:00,8,378.25,378.75,377.5,378.5,7667
20150501|2015-04-08 10:30,8,378.5,378.75,377.75,378.25,8334
20150501|2015-04-08 11:00,8,378.5,378.5,377.75,377.75,4134
20150501|2015-04-08 11:30,8,377.75,378,376.75,377.5,6328
20150501|2015-04-08 12:00,8,377.75,378.5,377.5,377.75,6150
20150501|2015-04-08 12:30,8,377.5,378.25,377.25,378,4688
20150501|2015-04-08 13:00,8,378.25,380,377.75,379.25,11747
20150501|2015-04-08 19:00,9,379,379.75,378.75,379.75,1126
20150501|2015-04-08 19:30,9,379.75,380,379.5,379.75,275
20150501|2015-04-08 20:00,9,379.75,379.75,379.5,379.5,90
20150501|2015-04-08 20:30,9,379.5,379.75,379,379,232
20150501|2015-04-08 21:00,9,379,379,378.75,379,27
20150501|2015-04-08 21:30,9,379,379,378.75,378.75,96
20150501|2015-04-08 22:00,9,379,379,378.75,378.75,52
20150501|2015-04-08 22:30,9,379,379.25,379,379,18
20150501|2015-04-08 23:00,9,378.75,379,378.75,379,8
20150501|2015-04-08 23:30,9,379,379.25,379,379.25,53
20150501|2015-04-09 00:00,9,379.25,379.25,379,379,16
20150501|2015-04-09 00:30,9,379,379,379,379,24
20150501|2015-04-09 01:00,9,379,379,378.75,379,58
20150501|2015-04-09 01:30,9,379,379,378.75,379,27
20150501|2015-04-09 02:00,9,378.75,379,378.5,378.75,244
20150501|2015-04-09 02:30,9,378.75,378.75,378.5,378.75,260
20150501|2015-04-09 03:00,9,378.75,379,378.5,379,105
20150501|2015-04-09 03:30,9,379,379.75,378.75,379.75,403
20150501|2015-04-09 04:00,9,379.5,379.75,379.5,379.75,221
20150501|2015-04-09 04:30,9,379.5,379.75,379.5,379.75,72
20150501|2015-04-09 05:00,9,379.5,379.75,379.25,379.5,382
20150501|2015-04-09 05:30,9,379.5,379.5,378.5,378.5,425
20150501|2015-04-09 06:00,9,378.75,379,378.25,379,463
20150501|2015-04-09 06:30,9,379,379.25,378.75,379,223
20150501|2015-04-09 07:00,9,379,379.5,379,379.25,444
20150501|2015-04-09 07:30,9,379.25,379.25,377.5,377.75,1368
20150501|2015-04-09 08:30,9,377.75,378.75,376.25,378.25,14309
20150501|2015-04-09 09:00,9,378.25,378.75,376.75,377.25,4672
20150501|2015-04-09 09:30,9,377.25,377.5,375.5,376.25,11491
20150501|2015-04-09 10:00,9,376.25,376.5,375.25,376,5693
20150501|2015-04-09 10:30,9,376,376.75,375.25,376.25,5867
20150501|2015-04-09 11:00,9,376.25,380,375,378,18847
20150501|2015-04-09 11:30,9,378,379,377.5,378,4171
20150501|2015-04-09 12:00,9,378,378.75,377.25,378.25,4085
20150501|2015-04-09 12:30,9,378.25,378.75,378,378.5,3816
20150501|2015-04-09 13:00,9,378.5,378.75,377.5,378.25,7341
20150501|2015-04-09 19:00,10,378.25,378.5,377.75,378,924
20150501|2015-04-09 19:30,10,378,378,377.75,378,147
20150501|2015-04-09 20:00,10,378,378.5,378,378.25,198
20150501|2015-04-09 20:30,10,378.25,378.75,378,378.75,303
20150501|2015-04-09 21:00,10,378.75,379,378.75,379,97
20150501|2015-04-09 21:30,10,378.75,378.75,378.5,378.5,70
20150501|2015-04-09 22:00,10,378.75,379.5,378.75,379.25,120
20150501|2015-04-09 22:30,10,379.25,379.25,378.75,378.75,44
20150501|2015-04-09 23:00,10,379.25,379.5,379,379,46
20150501|2015-04-09 23:30,10,379.25,379.25,379,379,13
20150501|2015-04-10 00:00,10,379,379,378.75,378.75,91
20150501|2015-04-10 00:30,10,378.75,379.25,378.75,379,37
20150501|2015-04-10 01:00,10,379,379.5,379,379,147
20150501|2015-04-10 01:30,10,379,379.25,378.5,378.75,231
20150501|2015-04-10 02:00,10,378.5,378.75,378.25,378.5,217
20150501|2015-04-10 02:30,10,378.25,378.5,378,378.5,248
20150501|2015-04-10 03:00,10,378.5,378.75,378.25,378.25,118
20150501|2015-04-10 03:30,10,378.5,378.5,378.25,378.5,304
20150501|2015-04-10 04:00,10,378.5,378.5,378.25,378.5,36
20150501|2015-04-10 04:30,10,378.5,379.25,378.5,379.25,196
20150501|2015-04-10 05:00,10,379,379.25,378.25,378.5,374
20150501|2015-04-10 05:30,10,378.5,379.25,378.25,379,235
20150501|2015-04-10 06:00,10,379,379.5,378.75,379.25,240
20150501|2015-04-10 06:30,10,379.25,379.5,378.75,379,556
20150501|2015-04-10 07:00,10,379,379,378,378.25,604
20150501|2015-04-10 07:30,10,378.25,378.5,378,378.25,134
20150501|2015-04-10 08:30,10,378.5,379.25,376.25,376.25,11634
20150501|2015-04-10 09:00,10,376.5,376.5,375,375,11892
20150501|2015-04-10 09:30,10,375.25,376,374.25,375,10685
20150501|2015-04-10 10:00,10,375,376.5,374.75,375.5,5898
20150501|2015-04-10 10:30,10,375.5,376.25,374.75,374.75,4065
20150501|2015-04-10 11:00,10,375,375.5,374.5,375,3471
20150501|2015-04-10 11:30,10,375,376.5,374.5,376,5349
20150501|2015-04-10 12:00,10,376,377,375.75,376,5928
20150501|2015-04-10 12:30,10,376,376.5,375.25,376.5,4084
20150501|2015-04-10 13:00,10,376.5,378,375.75,377,10582
20150501|2015-04-12 19:00,13,375,375,372.75,373.75,5039
20150501|2015-04-12 19:30,13,374,375.5,373.5,375,898
20150501|2015-04-12 20:00,13,375,375.25,374.5,374.75,544
20150501|2015-04-12 20:30,13,374.75,375.25,374.25,375,847
20150501|2015-04-12 21:00,13,375,375.5,374.75,375,224
20150501|2015-04-12 21:30,13,375.25,375.5,374.75,375,253
20150501|2015-04-12 22:00,13,375,375.5,374.75,375.5,99
20150501|2015-04-12 22:30,13,375.5,375.75,375.25,375.5,92
20150501|2015-04-12 23:00,13,375.25,375.25,375,375,42
20150501|2015-04-12 23:30,13,375.25,375.25,374.75,374.75,52
20150501|2015-04-13 00:00,13,375,375,374.5,375,237
20150501|2015-04-13 00:30,13,375,375.75,374.75,375.75,279
20150501|2015-04-13 01:00,13,375.75,375.75,375.25,375.25,94
20150501|2015-04-13 01:30,13,375.25,375.25,374.75,374.75,74
20150501|2015-04-13 02:00,13,374.75,375,374.5,374.5,206
20150501|2015-04-13 02:30,13,374.5,375.25,374.5,374.5,256
20150501|2015-04-13 03:00,13,374.5,374.75,374,374.5,682
20150501|2015-04-13 03:30,13,374.5,374.5,374,374,276
20150501|2015-04-13 04:00,13,374,374.25,373.5,374,552
20150501|2015-04-13 04:30,13,374.25,374.5,374,374.25,408
20150501|2015-04-13 05:00,13,374.25,374.25,373.75,373.75,573
20150501|2015-04-13 05:30,13,374,374.5,373.75,374.25,391
20150501|2015-04-13 06:00,13,374.5,375,374.5,374.75,318
20150501|2015-04-13 06:30,13,374.75,375.25,374.25,375,908
20150501|2015-04-13 07:00,13,375,375.5,374.5,374.75,798
20150501|2015-04-13 07:30,13,374.75,375.25,374.5,375,284
20150501|2015-04-13 08:30,13,374.75,376,373.75,374,9748
20150501|2015-04-13 09:00,13,374,374.25,373,373.25,6542
20150501|2015-04-13 09:30,13,373.25,373.75,372.75,373,7099
20150501|2015-04-13 10:00,13,373,373.75,372.75,372.75,3862
20150501|2015-04-13 10:30,13,372.75,373.25,372.75,373,3612
20150501|2015-04-13 11:00,13,373,373.75,372.75,373.75,4551
20150501|2015-04-13 11:30,13,373.75,374,372.5,373,5943
20150501|2015-04-13 12:00,13,373,373,370.5,370.75,14127
20150501|2015-04-13 12:30,13,370.75,371.75,370.75,371.25,6280
20150501|2015-04-13 13:00,13,371.5,371.75,370.25,370.25,14510
20150501|2015-04-13 19:00,14,371,371.5,370.75,371.25,1097
20150501|2015-04-13 19:30,14,371,371.75,371,371.5,250
20150501|2015-04-13 20:00,14,371.5,371.5,371,371,189
20150501|2015-04-13 20:30,14,371,371.25,370.75,371,101
20150501|2015-04-13 21:00,14,371,371,370.5,371,218
20150501|2015-04-13 21:30,14,371,371,370.75,371,19
20150501|2015-04-13 22:00,14,371,371,370.75,371,207
20150501|2015-04-13 22:30,14,371,371,370.75,371,50
20150501|2015-04-13 23:00,14,371,371,370.75,371,65
20150501|2015-04-13 23:30,14,371,371,370.75,371,30
20150501|2015-04-14 00:00,14,371,371,370.75,371,9
20150501|2015-04-14 00:30,14,370.75,371,370.75,371,51
20150501|2015-04-14 01:00,14,370.75,371,370.75,371,19
20150501|2015-04-14 01:30,14,370.75,371,370.75,370.75,256
20150501|2015-04-14 02:00,14,370.75,371,370.5,370.75,388
20150501|2015-04-14 02:30,14,370.5,371,370.5,371,446
20150501|2015-04-14 03:00,14,370.75,371,370.75,371,118
20150501|2015-04-14 03:30,14,370.75,371.25,370.75,371,356
20150501|2015-04-14 04:00,14,371,371.25,370.75,370.75,250
20150501|2015-04-14 04:30,14,371,371,370.5,370.75,414
20150501|2015-04-14 05:00,14,370.5,370.5,370.25,370.5,367
20150501|2015-04-14 05:30,14,370.5,370.5,370,370.25,1464
20150501|2015-04-14 06:00,14,370.25,370.5,370,370.25,1037
20150501|2015-04-14 06:30,14,370.25,370.75,370.25,370.25,526
20150501|2015-04-14 07:00,14,370.25,371,370,370.5,725
20150501|2015-04-14 07:30,14,370.75,371.75,370.75,371.5,946
20150501|2015-04-14 08:30,14,371.5,372,370.25,371.75,15230
20150501|2015-04-14 09:00,14,371.75,374.75,371.25,374,10562
20150501|2015-04-14 09:30,14,374.25,374.75,373,374.25,11253
20150501|2015-04-14 10:00,14,374.5,374.5,373,373,4757
20150501|2015-04-14 10:30,14,373,373.75,372.75,372.75,4112
20150501|2015-04-14 11:00,14,372.75,373.75,372.5,373.5,2541
20150501|2015-04-14 11:30,14,373.5,373.75,372.75,373,3666
20150501|2015-04-14 12:00,14,373,373.75,372.75,373.25,2695
20150501|2015-04-14 12:30,14,373.5,374.5,373.25,374,7209
20150501|2015-04-14 13:00,14,374,374.5,372.75,373,11201
20150501|2015-04-14 19:00,15,372.75,373.25,372.25,372.5,1138
20150501|2015-04-14 19:30,15,372.5,372.5,372,372.25,411
20150501|2015-04-14 20:00,15,372,372.5,372,372.5,262
20150501|2015-04-14 20:30,15,372.5,372.75,372.25,372.5,175
20150501|2015-04-14 21:00,15,372.5,372.5,372,372.25,123
20150501|2015-04-14 21:30,15,372,372,372,372,64
20150501|2015-04-14 22:00,15,372,373,372,372.5,381
20150501|2015-04-14 22:30,15,372.5,372.75,372.25,372.5,61
20150501|2015-04-14 23:00,15,372.5,372.5,372.25,372.5,21
20150501|2015-04-14 23:30,15,372.5,372.75,372.5,372.75,6
20150501|2015-04-15 00:00,15,372.5,372.75,372.25,372.25,57
20150501|2015-04-15 00:30,15,372.25,373.25,372.25,372.5,162
20150501|2015-04-15 01:00,15,372.5,373.5,372.5,373.5,262
20150501|2015-04-15 01:30,15,373.5,373.75,372,372.5,554
20150501|2015-04-15 02:00,15,372.75,373,371.5,371.5,797
20150501|2015-04-15 02:30,15,371.5,372.25,371.5,371.75,233
20150501|2015-04-15 03:00,15,371.75,372.25,371.75,372.25,159
20150501|2015-04-15 03:30,15,372.25,372.25,371.75,372.25,212
20150501|2015-04-15 04:00,15,372.25,372.25,371.5,371.5,594
20150501|2015-04-15 04:30,15,371.5,371.75,371,371.5,467
20150501|2015-04-15 05:00,15,371.5,372,371.25,371.25,362
20150501|2015-04-15 05:30,15,371.5,371.5,371,371.25,377
20150501|2015-04-15 06:00,15,371.25,371.5,370.75,371,582
20150501|2015-04-15 06:30,15,371,371.75,370.5,371.75,1559
20150501|2015-04-15 07:00,15,372,372,371.25,371.5,650
20150501|2015-04-15 07:30,15,371.25,371.75,371.25,371.5,384
20150501|2015-04-15 08:30,15,371.5,373.25,371.25,372.75,7827
20150501|2015-04-15 09:00,15,372.5,374.25,372.25,372.75,7086
20150501|2015-04-15 09:30,15,373,377.5,373,376.75,15597
20150501|2015-04-15 10:00,15,376.75,378,376.75,377.25,9453
20150501|2015-04-15 10:30,15,377.25,379,377,378,8965
20150501|2015-04-15 11:00,15,378,378.25,373.75,374,13507
20150501|2015-04-15 11:30,15,374,376,374,374.25,5372
20150501|2015-04-15 12:00,15,374.25,375.5,373.25,375.25,4308
20150501|2015-04-15 12:30,15,375.25,376.25,374.25,374.5,5012
20150501|2015-04-15 13:00,15,375,376.5,374.25,375.5,9297
20150501|2015-04-15 19:00,16,375.75,376,375,375.75,669
20150501|2015-04-15 19:30,16,375.5,375.75,375.5,375.75,59
20150501|2015-04-15 20:00,16,375.75,376.5,375.75,376.25,324
20150501|2015-04-15 20:30,16,376.25,377.25,376.25,377,377
20150501|2015-04-15 21:00,16,377,377.5,377,377.5,210
20150501|2015-04-15 21:30,16,377.25,377.5,377,377,123
20150501|2015-04-15 22:00,16,377,377.5,376.5,377,315
20150501|2015-04-15 22:30,16,377,377.25,376.75,377,142
20150501|2015-04-15 23:00,16,377.25,377.25,376.75,376.75,89
20150501|2015-04-15 23:30,16,376.75,376.75,376.5,376.75,16
20150501|2015-04-16 00:00,16,376.75,377.75,376.75,377.5,50
20150501|2015-04-16 00:30,16,377.25,377.75,377.25,377.75,88
20150501|2015-04-16 01:00,16,377.25,377.5,376.5,376.75,170
20150501|2015-04-16 01:30,16,376.75,377,376.25,376.5,265
20150501|2015-04-16 02:00,16,376.5,377,376.5,376.5,318
20150501|2015-04-16 02:30,16,376.5,376.5,375.5,375.5,305
20150501|2015-04-16 03:00,16,375.5,375.5,375,375.5,384
20150501|2015-04-16 03:30,16,375.5,375.75,375,375.75,258
20150501|2015-04-16 04:00,16,375.75,375.75,375,375.25,296
20150501|2015-04-16 04:30,16,375.5,375.5,375,375,120
20150501|2015-04-16 05:00,16,375.25,375.25,374.5,374.75,714
20150501|2015-04-16 05:30,16,374.75,374.75,374.25,374.25,665
20150501|2015-04-16 06:00,16,374.5,374.75,374.25,374.75,275
20150501|2015-04-16 06:30,16,374.75,375,374.5,374.75,163
20150501|2015-04-16 07:00,16,374.75,376.25,374.75,376.25,837
20150501|2015-04-16 07:30,16,376,376.5,375.25,376,725
20150501|2015-04-16 08:30,16,376,377,375.25,375.5,8569
20150501|2015-04-16 09:00,16,375.5,375.75,374,374.5,7307
20150501|2015-04-16 09:30,16,374.5,374.5,373,373.25,7182
20150501|2015-04-16 10:00,16,373.25,375,373,374.5,5949
20150501|2015-04-16 10:30,16,374.75,374.75,373.25,374.25,2654
20150501|2015-04-16 11:00,16,374.5,374.75,373.5,374,2784
20150501|2015-04-16 11:30,16,374,376,373.75,375.75,5311
20150501|2015-04-16 12:00,16,375.75,376.5,375.5,376,3579
20150501|2015-04-16 12:30,16,376.25,377.5,376,377.25,5364
20150501|2015-04-16 13:00,16,377,377.75,376,376.5,10506
20150501|2015-04-16 19:00,17,376.25,376.75,376,376.5,767
20150501|2015-04-16 19:30,17,376.5,376.5,376.25,376.25,101
20150501|2015-04-16 20:00,17,376.25,376.5,376.25,376.5,52
20150501|2015-04-16 20:30,17,376.5,376.5,375.75,375.75,281
20150501|2015-04-16 21:00,17,375.75,375.75,375.5,375.5,148
20150501|2015-04-16 21:30,17,375.25,375.5,375.25,375.25,38
20150501|2015-04-16 22:00,17,375.25,376,375.25,376,92
20150501|2015-04-16 22:30,17,376,376,375.5,375.5,50
20150501|2015-04-16 23:00,17,375.5,375.5,375.5,375.5,2
20150501|2015-04-16 23:30,17,375.5,375.75,375.5,375.75,10
20150501|2015-04-17 00:00,17,375.75,376,375.5,375.75,23
20150501|2015-04-17 00:30,17,375.5,375.5,375.5,375.5,32
20150501|2015-04-17 01:00,17,375.5,375.75,375.5,375.75,3
20150501|2015-04-17 01:30,17,375.75,376.25,375.75,376,88
20150501|2015-04-17 02:00,17,376,376,376,376,17
20150501|2015-04-17 02:30,17,376,376.25,375.75,376,108
20150501|2015-04-17 03:00,17,376.25,376.75,375.75,376.5,316
20150501|2015-04-17 03:30,17,376.5,376.75,376.25,376.5,177
20150501|2015-04-17 04:00,17,376.5,376.5,376,376.25,94
20150501|2015-04-17 04:30,17,376,376.5,376,376.5,99
20150501|2015-04-17 05:00,17,376.5,376.5,375.5,375.75,113
20150501|2015-04-17 05:30,17,375.5,375.75,375.25,375.25,270
20150501|2015-04-17 06:00,17,375.25,375.5,375,375,395
20150501|2015-04-17 06:30,17,375,375.5,375,375.25,302
20150501|2015-04-17 07:00,17,375.5,376,375.25,375.25,323
20150501|2015-04-17 07:30,17,375.25,375.75,375.25,375.5,156
20150501|2015-04-17 08:30,17,376.25,377.5,375.75,376.5,8178
20150501|2015-04-17 09:00,17,376.25,378.5,376,378,6429
20150501|2015-04-17 09:30,17,378,378.5,377.25,377.75,6219
20150501|2015-04-17 10:00,17,377.75,379.25,377.5,378.75,5589
20150501|2015-04-17 10:30,17,379,380.75,378.75,379,9085
20150501|2015-04-17 11:00,17,379,379.5,378.5,378.75,2249
20150501|2015-04-17 11:30,17,378.75,380.25,378.5,379.25,4183
20150501|2015-04-17 12:00,17,379.25,379.75,379,379.25,2960
20150501|2015-04-17 12:30,17,379.25,379.75,378.25,378.5,4548
20150501|2015-04-17 13:00,17,378.5,380.25,378.5,379.75,10884
20150501|2015-04-19 19:00,20,379.5,381,379,380.5,1407
20150501|2015-04-19 19:30,20,380.5,381.25,380.5,381.25,395
20150501|2015-04-19 20:00,20,381.25,381.25,380.25,380.5,475
20150501|2015-04-19 20:30,20,380.5,380.5,379.5,379.75,207
20150501|2015-04-19 21:00,20,379.75,380.75,379.75,380.75,108
20150501|2015-04-19 21:30,20,380.75,381,380.5,380.75,61
20150501|2015-04-19 22:00,20,380.5,380.5,380.25,380.25,18
20150501|2015-04-19 22:30,20,380.25,380.75,380.25,380.5,30
20150501|2015-04-19 23:00,20,380.5,380.75,380.5,380.75,8
20150501|2015-04-19 23:30,20,380.5,380.5,380.5,380.5,2
20150501|2015-04-20 00:00,20,380.5,380.5,379.5,379.75,173
20150501|2015-04-20 00:30,20,380,380,379.5,380,100
20150501|2015-04-20 01:00,20,380,380.75,379.5,380.75,224
20150501|2015-04-20 01:30,20,381,381,380.5,380.75,571
20150501|2015-04-20 02:00,20,380.5,381.75,380.5,381.5,377
20150501|2015-04-20 02:30,20,381.5,381.75,380.75,380.75,137
20150501|2015-04-20 03:00,20,380.75,381,380.75,381,146
20150501|2015-04-20 03:30,20,381,381,380.25,380.75,375
20150501|2015-04-20 04:00,20,380.75,380.75,379.5,379.75,278
20150501|2015-04-20 04:30,20,379.75,380,379.5,379.5,250
20150501|2015-04-20 05:00,20,379.5,379.75,379.25,379.25,186
20150501|2015-04-20 05:30,20,379.25,379.25,379.25,379.25,256
20150501|2015-04-20 06:00,20,379.25,379.5,379,379,207
20150501|2015-04-20 06:30,20,379,379.25,378.25,378.25,985
20150501|2015-04-20 07:00,20,378,378.25,378,378,479
20150501|2015-04-20 07:30,20,378,378.5,378,378,391
20150501|2015-04-20 08:30,20,378.25,378.25,375.75,376.25,14106
20150501|2015-04-20 09:00,20,376.5,377.75,376,377.25,8760
20150501|2015-04-20 09:30,20,377.25,378.25,376.75,378.25,6164
20150501|2015-04-20 10:00,20,378.5,378.5,377,377.5,5072
20150501|2015-04-20 10:30,20,377.25,378.25,377.25,377.75,4634
20150501|2015-04-20 11:00,20,377.75,378.25,377.5,378,3806
20150501|2015-04-20 11:30,20,378,379.5,377.75,379.5,6934
20150501|2015-04-20 12:00,20,379.5,380,378,378,4944
20150501|2015-04-20 12:30,20,377.75,379,377.75,378.75,5437
20150501|2015-04-20 13:00,20,378.5,379,377.75,377.75,7088
20150501|2015-04-20 19:00,21,377,377,375.5,375.75,2488
20150501|2015-04-20 19:30,21,376,376,375.5,375.75,375
20150501|2015-04-20 20:00,21,375.75,376,375.5,375.75,430
20150501|2015-04-20 20:30,21,375.5,375.75,375.25,375.5,148
20150501|2015-04-20 21:00,21,375.5,375.75,375.25,375.75,113
20150501|2015-04-20 21:30,21,375.75,376,375.5,375.75,71
20150501|2015-04-20 22:00,21,375.75,376,375.75,375.75,19
20150501|2015-04-20 22:30,21,375.75,376,375.5,375.5,113
20150501|2015-04-20 23:00,21,375.5,375.75,375.5,375.5,30
20150501|2015-04-20 23:30,21,375.5,375.5,375.5,375.5,11
20150501|2015-04-21 00:00,21,375.5,375.5,375.25,375.25,37
20150501|2015-04-21 00:30,21,375.5,375.5,375.25,375.25,40
20150501|2015-04-21 01:00,21,375.25,375.5,375.25,375.5,353
20150501|2015-04-21 01:30,21,375.25,375.75,375.25,375.5,173
20150501|2015-04-21 02:00,21,375.5,375.5,375,375.25,158
20150501|2015-04-21 02:30,21,375.25,375.25,375,375,138
20150501|2015-04-21 03:00,21,375.25,375.5,375,375.25,155
20150501|2015-04-21 03:30,21,375.25,375.75,375.25,375.25,220
20150501|2015-04-21 04:00,21,375.25,375.5,375,375,383
20150501|2015-04-21 04:30,21,375,375.5,374.25,374.25,1926
20150501|2015-04-21 05:00,21,374.25,374.5,374,374.25,520
20150501|2015-04-21 05:30,21,374.25,374.25,374,374,319
20150501|2015-04-21 06:00,21,374,374.25,374,374,435
20150501|2015-04-21 06:30,21,374,374.5,373.5,374.25,1169
20150501|2015-04-21 07:00,21,374.25,374.25,373.75,373.75,541
20150501|2015-04-21 07:30,21,373.75,374.5,373.75,374.25,937
20150501|2015-04-21 08:30,21,374.25,374.25,371.25,371.75,18531
20150501|2015-04-21 09:00,21,371.75,373,371.25,372,8476
20150501|2015-04-21 09:30,21,372,373.5,371.75,373,7170
20150501|2015-04-21 10:00,21,373.25,373.5,371.75,372,6070
20150501|2015-04-21 10:30,21,372.25,372.5,371.75,372.5,3986
20150501|2015-04-21 11:00,21,372.5,372.75,371.75,372.5,4348
20150501|2015-04-21 11:30,21,372.75,373.5,371.75,372.75,5776
20150501|2015-04-21 12:00,21,373,373.75,372.25,372.25,3860
20150501|2015-04-21 12:30,21,372.25,373,372.25,372.5,2712
20150501|2015-04-21 13:00,21,372.5,373.75,372.5,373.25,7990
20150501|2015-04-21 19:00,22,373,373,371.5,371.75,1469
20150501|2015-04-21 19:30,22,371.75,372.25,371.5,372,357
20150501|2015-04-21 20:00,22,372,372.25,371.5,371.5,233
20150501|2015-04-21 20:30,22,371.5,371.75,371.25,371.75,276
20150501|2015-04-21 21:00,22,371.5,371.75,371.5,371.75,7
20150501|2015-04-21 21:30,22,371.5,371.5,371.5,371.5,64
20150501|2015-04-21 22:00,22,371.5,371.5,371.25,371.25,77
20150501|2015-04-21 22:30,22,371.5,371.5,371.25,371.25,75
20150501|2015-04-21 23:00,22,371.25,371.75,371.25,371.75,125
20150501|2015-04-21 23:30,22,371.5,371.75,371.25,371.25,38
20150501|2015-04-22 00:00,22,371.5,371.5,371.25,371.5,19
20150501|2015-04-22 00:30,22,371.5,371.5,371.25,371.5,27
20150501|2015-04-22 01:00,22,371.5,371.5,371.25,371.5,86
20150501|2015-04-22 01:30,22,371.5,371.75,371,371.25,511
20150501|2015-04-22 02:00,22,371.25,371.25,371,371,124
20150501|2015-04-22 02:30,22,371.25,371.25,371,371.25,134
20150501|2015-04-22 03:00,22,371,371.25,371,371,108
20150501|2015-04-22 03:30,22,371,371.25,371,371,288
20150501|2015-04-22 04:00,22,371,371.25,371,371,342
20150501|2015-04-22 04:30,22,371.25,371.25,371,371.25,81
20150501|2015-04-22 05:00,22,371.5,372.25,371.25,372.25,175
20150501|2015-04-22 05:30,22,372.25,372.5,372.25,372.25,200
20150501|2015-04-22 06:00,22,372.25,372.5,372,372.5,120
20150501|2015-04-22 06:30,22,372.25,372.5,371,371.75,628
20150501|2015-04-22 07:00,22,372,372,371,371.5,474
20150501|2015-04-22 07:30,22,371.5,371.5,371,371.25,650
20150501|2015-04-22 08:30,22,371.5,374,371.25,373,10498
20150501|2015-04-22 09:00,22,373,373.25,371.75,372.25,4458
20150501|2015-04-22 09:30,22,372.25,372.75,370,370.5,9493
20150501|2015-04-22 10:00,22,370.25,371,369.25,369.5,9921
20150501|2015-04-22 10:30,22,369.75,371.75,369.75,371,6611
20150501|2015-04-22 11:00,22,371.25,372.75,371.25,372.5,3956
20150501|2015-04-22 11:30,22,372.25,373,371.5,373,3860
20150501|2015-04-22 12:00,22,373.25,373.5,372,372.5,2652
20150501|2015-04-22 12:30,22,372.5,373,371.5,372,2187
20150501|2015-04-22 13:00,22,371.75,373.25,371.25,373,7477
20150501|2015-04-22 19:00,23,372.5,373,371.75,372.5,1179
20150501|2015-04-22 19:30,23,372.5,373,372,373,129
20150501|2015-04-22 20:00,23,373,373,372.75,372.75,62
20150501|2015-04-22 20:30,23,372.75,373,372.75,372.75,51
20150501|2015-04-22 21:00,23,372.75,373,372.5,373,111
20150501|2015-04-22 21:30,23,372.75,372.75,372.25,372.5,49
20150501|2015-04-22 22:00,23,372.5,372.5,372.5,372.5,14
20150501|2015-04-22 22:30,23,372.5,372.75,372.5,372.75,8
20150501|2015-04-22 23:00,23,372.75,372.75,372.5,372.5,7
20150501|2015-04-23 00:00,23,372.5,372.75,372.5,372.5,22
20150501|2015-04-23 00:30,23,372.75,372.75,372.5,372.75,22
20150501|2015-04-23 01:00,23,373,373,372.75,373,68
20150501|2015-04-23 01:30,23,373,373,372.25,372.5,145
20150501|2015-04-23 02:00,23,372.25,372.5,372,372,95
20150501|2015-04-23 02:30,23,372,372,371.75,372,175
20150501|2015-04-23 03:00,23,372.25,372.75,372,372.5,73
20150501|2015-04-23 03:30,23,372.5,373,372,372,137
20150501|2015-04-23 04:00,23,372,372.25,372,372,61
20150501|2015-04-23 04:30,23,372,372.5,372,372.5,68
20150501|2015-04-23 05:00,23,372.5,372.5,372,372.25,73
20150501|2015-04-23 05:30,23,372,372.25,372,372,39
20150501|2015-04-23 06:00,23,372,372.75,372,372.5,122
20150501|2015-04-23 06:30,23,372.5,373.5,372.5,373,141
20150501|2015-04-23 07:00,23,373.25,373.5,373,373.25,259
20150501|2015-04-23 07:30,23,373.25,373.5,372.75,373.5,565
20150501|2015-04-23 08:30,23,373.5,374.75,373.25,374.5,6858
20150501|2015-04-23 09:00,23,374.5,376,374,375.5,6715
20150501|2015-04-23 09:30,23,375.75,377,375.5,376.5,7192
20150501|2015-04-23 10:00,23,377,378,376.5,376.75,6279
20150501|2015-04-23 10:30,23,376.75,377.75,376.75,377.75,3675
20150501|2015-04-23 11:00,23,377.5,377.75,376.5,376.75,3400
20150501|2015-04-23 11:30,23,376.75,377.25,374.75,375,4511
20150501|2015-04-23 12:00,23,375.25,375.25,374,375,3658
20150501|2015-04-23 12:30,23,375,375.5,374.5,374.5,1999
20150501|2015-04-23 13:00,23,374.75,374.75,370.25,371,9020
20150501|2015-04-23 19:00,24,371,371.25,370.5,370.75,691
20150501|2015-04-23 19:30,24,370.5,370.5,370,370,809
20150501|2015-04-23 20:00,24,370,370.25,369.5,369.5,593
20150501|2015-04-23 20:30,24,369.25,369.75,369,369.75,352
20150501|2015-04-23 21:00,24,369.75,370,369.5,369.75,109
20150501|2015-04-23 21:30,24,369.75,370,369.5,369.5,38
20150501|2015-04-23 22:00,24,369.5,369.75,369,369,222
20150501|2015-04-23 22:30,24,369,369.5,368.75,369.25,123
20150501|2015-04-23 23:00,24,369.25,369.5,368.25,369.5,515
20150501|2015-04-23 23:30,24,369.5,369.5,368.75,369,29
20150501|2015-04-24 00:00,24,369.25,369.25,369,369.25,108
20150501|2015-04-24 00:30,24,369.5,369.5,369,369,16
20150501|2015-04-24 01:00,24,369.25,369.25,368.75,368.75,69
20150501|2015-04-24 01:30,24,368.75,368.75,368.5,368.75,79
20150501|2015-04-24 02:00,24,368.5,369.75,368.5,369.5,121
20150501|2015-04-24 02:30,24,369.5,369.5,368.75,369.25,377
20150501|2015-04-24 03:00,24,369.25,370,369.25,369.5,168
20150501|2015-04-24 03:30,24,369.5,369.75,369.5,369.75,86
20150501|2015-04-24 04:00,24,369.75,369.75,369.25,369.5,208
20150501|2015-04-24 04:30,24,369.25,369.25,368.5,369,475
20150501|2015-04-24 05:00,24,369,369,368.5,368.75,132
20150501|2015-04-24 05:30,24,369,369,368.75,369,112
20150501|2015-04-24 06:00,24,369,369,368.75,369,140
20150501|2015-04-24 06:30,24,369,369.25,369,369,162
20150501|2015-04-24 07:00,24,369,369.25,369,369.25,460
20150501|2015-04-24 07:30,24,369.25,369.25,368.75,368.75,643
20150501|2015-04-24 08:30,24,368.75,369,365,365,13828
20150501|2015-04-24 09:00,24,365,365.75,363.75,364.75,6325
20150501|2015-04-24 09:30,24,364.5,366.25,364,365.75,5020
20150501|2015-04-24 10:00,24,366,366.25,365.25,365.75,2105
20150501|2015-04-24 10:30,24,365.5,365.75,365.25,365.5,1517
20150501|2015-04-24 11:00,24,365.75,366.5,365,365.25,2134
20150501|2015-04-24 11:30,24,365.5,366,365,365.5,1144
20150501|2015-04-24 12:00,24,365.75,366,365,365.25,1181
20150501|2015-04-24 12:30,24,365,365.5,364.5,365,2266
20150501|2015-04-24 13:00,24,365,365.25,364,364.5,8140
20150501|2015-04-26 19:00,27,363.75,364,362.5,363,998
20150501|2015-04-26 19:30,27,362.75,362.75,362.25,362.5,138
20150501|2015-04-26 20:00,27,362.5,362.5,362.25,362.25,148
20150501|2015-04-26 20:30,27,362.25,362.25,362,362,137
20150501|2015-04-26 21:00,27,362.25,362.75,362,362.5,218
20150501|2015-04-26 21:30,27,362.75,362.75,362.5,362.5,16
20150501|2015-04-26 22:00,27,362.5,362.75,362.5,362.5,26
20150501|2015-04-26 22:30,27,362.5,362.5,362.5,362.5,7
20150501|2015-04-26 23:00,27,362.5,362.5,362.5,362.5,25
20150501|2015-04-26 23:30,27,362.5,362.75,362.5,362.75,20
20150501|2015-04-27 00:00,27,362.5,362.5,362.5,362.5,3
20150501|2015-04-27 00:30,27,362.75,363,362.75,362.75,24
20150501|2015-04-27 01:00,27,362.75,362.75,362.75,362.75,4
20150501|2015-04-27 01:30,27,362.75,363,362.75,363,105
20150501|2015-04-27 02:00,27,363,363.25,363,363.25,20
20150501|2015-04-27 02:30,27,363,363,362.5,362.75,48
20150501|2015-04-27 03:00,27,362.5,362.5,362.25,362.25,13
20150501|2015-04-27 03:30,27,362.25,362.5,362.25,362.25,63
20150501|2015-04-27 04:00,27,362.25,362.75,362.25,362.75,29
20150501|2015-04-27 04:30,27,363,363.25,363,363.25,81
20150501|2015-04-27 05:00,27,363.25,363.25,362.5,362.75,164
20150501|2015-04-27 05:30,27,363,363,362.75,363,11
20150501|2015-04-27 06:00,27,363,363,363,363,2
20150501|2015-04-27 06:30,27,363.25,363.25,362.75,363,65
20150501|2015-04-27 07:00,27,363,363.25,362.5,362.5,227
20150501|2015-04-27 07:30,27,362.5,362.75,362.25,362.25,315
20150501|2015-04-27 08:30,27,362.25,365.25,361.5,364.75,5408
20150501|2015-04-27 09:00,27,364.75,365,362.75,363.5,1774
20150501|2015-04-27 09:30,27,363.75,363.75,361.5,362.75,2815
20150501|2015-04-27 10:00,27,362.75,363,361,362.5,2085
20150501|2015-04-27 10:30,27,362.25,363.75,362,363.25,2114
20150501|2015-04-27 11:00,27,363.25,364,362,362.25,2310
20150501|2015-04-27 11:30,27,362.5,362.75,361.75,362.25,1430
20150501|2015-04-27 12:00,27,362.5,362.75,361.75,362,909
20150501|2015-04-27 12:30,27,361.75,362,360.75,361.5,2085
20150501|2015-04-27 13:00,27,361.5,361.75,360.5,361.25,3509
20150501|2015-04-27 19:00,28,360.5,360.75,359.75,360,780
20150501|2015-04-27 19:30,28,360,360.25,359.75,359.75,154
20150501|2015-04-27 20:00,28,359.75,360,359.75,360,154
20150501|2015-04-27 20:30,28,360.25,360.25,360,360.25,23
20150501|2015-04-27 21:00,28,360,360.5,360,360.25,29
20150501|2015-04-27 21:30,28,360.25,360.5,360.25,360.5,8
20150501|2015-04-27 22:00,28,360.25,360.25,360.25,360.25,15
20150501|2015-04-27 22:30,28,360.25,360.5,360.25,360.5,14
20150501|2015-04-27 23:00,28,360.25,360.25,360.25,360.25,2
20150501|2015-04-27 23:30,28,360.25,360.25,360,360,58
20150501|2015-04-28 00:00,28,360.25,360.25,360.25,360.25,3
20150501|2015-04-28 00:30,28,360.5,360.5,360.5,360.5,9
20150501|2015-04-28 01:00,28,360.5,360.75,360.5,360.75,111
20150501|2015-04-28 01:30,28,360.5,360.75,360.5,360.5,16
20150501|2015-04-28 02:00,28,360.5,360.5,360.25,360.5,18
20150501|2015-04-28 02:30,28,360.75,361.25,360.75,361.25,193
20150501|2015-04-28 03:00,28,361.25,361.5,361.25,361.5,63
20150501|2015-04-28 03:30,28,361.5,361.5,360.5,360.5,143
20150501|2015-04-28 04:00,28,360.5,360.75,359.75,359.75,241
20150501|2015-04-28 04:30,28,359.75,360.25,359.75,360,8
20150501|2015-04-28 05:00,28,360.25,360.25,359.75,360,82
20150501|2015-04-28 05:30,28,360,360.25,360,360.25,18
20150501|2015-04-28 06:00,28,360.25,360.25,360,360.25,29
20150501|2015-04-28 06:30,28,360,361.25,360,361.25,95
20150501|2015-04-28 07:00,28,361,362,359.25,362,607
20150501|2015-04-28 07:30,28,361.75,362.25,361.5,362.25,277
20150501|2015-04-28 08:30,28,361.25,362.25,359,362,4307
20150501|2015-04-28 09:00,28,362,363,361,362.5,3229
20150501|2015-04-28 09:30,28,362.75,362.75,360.25,361.25,2289
20150501|2015-04-28 10:00,28,361.5,361.5,359.25,361.5,2009
20150501|2015-04-28 10:30,28,361.25,363,360,361.5,1864
20150501|2015-04-28 11:00,28,361.5,363.25,361,362,2204
20150501|2015-04-28 11:30,28,361.75,362.5,361.5,362.25,1132
20150501|2015-04-28 12:00,28,362.5,363.5,361.75,363,1000
20150501|2015-04-28 12:30,28,363,363.5,361,362.25,1244
20150501|2015-04-28 13:00,28,362.25,362.25,360.5,361.5,2585
20150501|2015-04-28 19:00,29,361,361,360.5,360.5,181
20150501|2015-04-28 19:30,29,360.5,360.75,360.5,360.5,18
20150501|2015-04-28 20:00,29,360.5,360.5,359.75,360,82
20150501|2015-04-28 20:30,29,360,360,359.5,359.75,48
20150501|2015-04-28 21:00,29,359.75,360.25,359.75,360,97
20150501|2015-04-28 21:30,29,360,360,360,360,14
20150501|2015-04-28 22:00,29,360,360.25,360,360.25,3
20150501|2015-04-28 22:30,29,360.5,360.5,360.5,360.5,157
20150501|2015-04-28 23:00,29,360.5,360.75,360.5,360.75,5
20150501|2015-04-29 00:30,29,360.75,360.75,360.5,360.5,4
20150501|2015-04-29 01:00,29,360.5,360.5,360.5,360.5,40
20150501|2015-04-29 01:30,29,360.5,361,360.25,360.75,15
20150501|2015-04-29 02:00,29,360.5,360.5,360.25,360.25,14
20150501|2015-04-29 02:30,29,360,360.25,359.75,360.25,14
20150501|2015-04-29 03:00,29,360.25,360.75,360.25,360.75,49
20150501|2015-04-29 03:30,29,360.75,361,360.75,361,25
20150501|2015-04-29 04:00,29,361,361,360.75,361,34
20150501|2015-04-29 04:30,29,361,362,360.75,361.75,133
20150501|2015-04-29 05:00,29,362,362.5,361.75,361.75,117
20150501|2015-04-29 05:30,29,362,362.5,362,362.5,25
20150501|2015-04-29 06:00,29,362.25,362.75,362.25,362.75,17
20150501|2015-04-29 06:30,29,362.5,362.75,362,362.5,223
20150501|2015-04-29 07:00,29,362.75,363.75,362.5,363.5,321
20150501|2015-04-29 07:30,29,363.5,364.25,363.25,364,169
20150501|2015-04-29 08:30,29,362.5,363.75,361.5,363.25,1253
20150501|2015-04-29 09:00,29,363.75,363.75,362.25,363,1170
20150501|2015-04-29 09:30,29,363,364,361.75,363.75,1118
20150501|2015-04-29 10:00,29,363.75,364,361.5,362.75,1086
20150501|2015-04-29 10:30,29,362.75,363,361.5,361.75,1143
20150501|2015-04-29 11:00,29,361.75,362.75,361.25,361.75,1265
20150501|2015-04-29 11:30,29,362,363,361.25,362.75,1022
20150501|2015-04-29 12:00,29,363,363.25,362,362.75,916
20150501|2015-04-29 12:30,29,362.5,363.5,362.5,362.75,1790
20150501|2015-04-29 13:00,29,363.25,364.5,362.5,363.75,2904
20150501|2015-04-29 19:00,30,364.25,365,363.75,365,178
20150501|2015-04-29 19:30,30,364.75,365,364.25,364.25,275
20150501|2015-04-29 20:00,30,364.5,365,364.5,365,54
20150501|2015-04-29 20:30,30,365,365.5,365,365.25,31
20150501|2015-04-29 21:00,30,365.25,365.25,365,365,11
20150501|2015-04-29 21:30,30,365,365,365,365,1
20150501|2015-04-29 22:00,30,365,365,365,365,1
20150501|2015-04-29 23:00,30,365.25,365.5,365,365.5,56
20150501|2015-04-29 23:30,30,365.5,365.5,365.5,365.5,1
20150501|2015-04-30 00:00,30,365.5,365.5,365,365,25
20150501|2015-04-30 01:30,30,365,365.25,365,365.25,5
20150501|2015-04-30 02:00,30,365.25,365.25,365.25,365.25,3
20150501|2015-04-30 02:30,30,365.5,366,365.5,366,26
20150501|2015-04-30 03:30,30,365.5,365.5,365.5,365.5,1
20150501|2015-04-30 04:00,30,365.5,366,365.5,366,67
20150501|2015-04-30 04:30,30,366.25,366.25,365,365,8
20150501|2015-04-30 05:00,30,365,365,365,365,15
20150501|2015-04-30 05:30,30,365,365,365,365,30
20150501|2015-04-30 06:00,30,365.75,365.75,365,365,10
20150501|2015-04-30 06:30,30,364,364.5,364,364.25,12
20150501|2015-04-30 07:00,30,364.75,365,364.5,365,77
20150501|2015-04-30 07:30,30,365,365.5,365,365.25,157
20150501|2015-04-30 08:30,30,365,367.75,360.5,362.75,906
20150501|2015-04-30 09:00,30,362.75,363.75,361.5,362,321
20150501|2015-04-30 09:30,30,362,362.25,360.75,361,237
20150501|2015-04-30 10:00,30,360.5,362,360.5,361.25,325
20150501|2015-04-30 10:30,30,361.5,361.75,360.5,360.5,759
20150501|2015-04-30 11:00,30,360.5,361.5,360,361.5,248
20150501|2015-04-30 11:30,30,361.25,361.5,360.5,361.25,194
20150501|2015-04-30 12:00,30,361.25,361.5,360.5,361.25,163
20150501|2015-04-30 12:30,30,361,361.75,360.75,361.75,232
20150501|2015-04-30 13:00,30,361.75,363,361.5,362.25,1103
20150501|2015-04-30 19:00,1,362.5,362.5,362,362,43
20150501|2015-04-30 19:30,1,362,362.25,361.25,362.25,24
20150501|2015-04-30 20:00,1,361.75,361.75,361.75,361.75,4
20150501|2015-04-30 21:30,1,362,362,362,362,1
20150501|2015-05-01 00:30,1,361.75,362,361.75,362,4
20150501|2015-05-01 01:00,1,362.25,362.25,362.25,362.25,3
20150501|2015-05-01 01:30,1,362.25,362.5,362.25,362.5,7
20150501|2015-05-01 03:30,1,362,362,362,362,4
20150501|2015-05-01 06:00,1,362,362,362,362,20
20150501|2015-05-01 06:30,1,362,362.25,362,362.25,8
20150501|2015-05-01 07:00,1,361,361,361,361,3
20150501|2015-05-01 07:30,1,362,362,361.75,361.75,86
20150501|2015-05-01 08:30,1,361.5,363,360.25,360.25,271
20150501|2015-05-01 09:00,1,360.25,360.5,358,358.75,305
20150501|2015-05-01 09:30,1,358.25,358.75,357.75,358,363
20150501|2015-05-01 10:00,1,358,358.75,357.75,358.75,129
20150501|2015-05-01 10:30,1,358.75,358.75,358,358.25,29
20150501|2015-05-01 11:00,1,358,358.75,357.5,358.75,196
20150501|2015-05-01 11:30,1,358.75,358.75,358,358,38
20150501|2015-05-01 12:00,1,358,358.25,357.5,358,99
20150501|2015-05-01 12:30,1,358,358.75,358,358.5,40
20150501|2015-05-01 13:00,1,358.75,360.25,358.5,360.25,278
20150501|2015-05-03 19:00,4,359,359.25,358.25,359.25,20
20150501|2015-05-03 20:00,4,359,359,359,359,1
20150501|2015-05-03 21:00,4,358.5,358.5,358.5,358.5,1
20150501|2015-05-04 03:30,4,358.25,358.25,358,358,5
20150501|2015-05-04 04:30,4,358.25,358.25,358.25,358.25,2
20150501|2015-05-04 05:00,4,358.25,358.25,358.25,358.25,2
20150501|2015-05-04 05:30,4,358.5,358.5,358.5,358.5,2
20150501|2015-05-04 07:00,4,358.25,358.25,357,357,17
20150501|2015-05-04 07:30,4,357.25,357.5,357,357.5,63
20150501|2015-05-04 08:30,4,357.25,358.5,356.75,358.25,96
20150501|2015-05-04 09:00,4,357.75,358.5,357.25,357.5,79
20150501|2015-05-04 09:30,4,358,360.75,358,360.75,178
20150501|2015-05-04 10:00,4,360,360.5,359,359.5,107
20150501|2015-05-04 10:30,4,359.25,359.25,359,359.25,23
20150501|2015-05-04 11:00,4,358.75,359,358.75,359,56
20150501|2015-05-04 11:30,4,359,359,359,359,67
20150501|2015-05-04 12:00,4,358.75,359,358,359,34
20150501|2015-05-04 12:30,4,359,360.5,359,360.25,35
20150501|2015-05-04 13:00,4,360.25,360.25,358.25,358.5,104
20150501|2015-05-04 19:00,5,357.75,358,357.75,358,6
20150501|2015-05-04 22:00,5,357.5,357.5,357.5,357.5,2
20150501|2015-05-05 00:00,5,357.25,357.25,357,357,10
20150501|2015-05-05 02:30,5,356.25,356.25,356.25,356.25,1
20150501|2015-05-05 03:30,5,356,356,356,356,10
20150501|2015-05-05 06:30,5,355.25,355.25,355.25,355.25,1
20150501|2015-05-05 07:00,5,355,355,354.75,354.75,3
20150501|2015-05-05 07:30,5,355,355.5,355,355.5,2
20150501|2015-05-05 08:30,5,355.75,356.5,355.25,356.25,160
20150501|2015-05-05 09:00,5,356,356.25,355.5,356.25,127
20150501|2015-05-05 09:30,5,356.5,356.5,354,355.75,241
20150501|2015-05-05 10:00,5,355.75,356.25,355.5,355.5,24
20150501|2015-05-05 10:30,5,355,356.25,355,355.5,53
20150501|2015-05-05 11:00,5,355.25,356.5,355.25,356.5,65
20150501|2015-05-05 11:30,5,356.5,357.75,356.5,357.75,54
20150501|2015-05-05 12:00,5,357.75,360.25,357.75,359,209
20150501|2015-05-05 12:30,5,358,359,358,358,44
20150501|2015-05-05 13:00,5,358,361.75,358,361.25,45
20150501|2015-05-05 19:00,6,361.75,363,361.75,363,20
20150501|2015-05-05 19:30,6,363,363.25,363,363.25,2
20150501|2015-05-05 20:30,6,363.5,363.5,363,363,8
20150501|2015-05-05 21:00,6,363.5,363.5,363.5,363.5,1
20150501|2015-05-06 02:30,6,363.5,363.5,363.5,363.5,2
20150501|2015-05-06 03:00,6,363.5,363.5,363.5,363.5,17
20150501|2015-05-06 06:30,6,364,364,364,364,25
20150501|2015-05-06 07:00,6,364,364,364,364,1
20150501|2015-05-06 07:30,6,364,364,363.75,364,13
20150501|2015-05-06 08:30,6,364,366,362.75,365,44
20150501|2015-05-06 09:00,6,365,369,365,369,293
20150501|2015-05-06 09:30,6,368,368.5,365.25,365.25,238
20150501|2015-05-06 10:00,6,365.25,366,365.25,365.75,7
20150501|2015-05-06 10:30,6,366.25,366.75,365,365,52
20150501|2015-05-06 11:00,6,365,365.5,364.75,365.5,94
20150501|2015-05-06 11:30,6,365,366,365,365,12
20150501|2015-05-06 12:00,6,365,365,364.25,364.25,6
20150501|2015-05-06 12:30,6,365.5,365.5,365.5,365.5,3
20150501|2015-05-06 13:00,6,365.5,367,365,366.25,71
20150501|2015-05-06 19:00,7,365.5,366.25,361,361,25
20150501|2015-05-06 21:30,7,362,362.25,362,362.25,30
20150501|2015-05-06 22:00,7,361,361,361,361,1
20150501|2015-05-06 23:00,7,360.25,360.25,360.25,360.25,2
20150501|2015-05-06 23:30,7,360.25,360.25,360.25,360.25,3
20150501|2015-05-07 00:00,7,360,360,360,360,29
20150501|2015-05-07 03:00,7,360.75,360.75,360.75,360.75,35
20150501|2015-05-07 04:30,7,361,361,361,361,1
20150501|2015-05-07 06:30,7,361.25,361.25,361.25,361.25,2
20150501|2015-05-07 07:30,7,361,361,360.75,360.75,5
20150501|2015-05-07 08:30,7,360.25,361.25,358.5,359.25,199
20150501|2015-05-07 09:00,7,359.5,360.25,359.5,360.25,33
20150501|2015-05-07 09:30,7,360,360,359.75,359.75,12
20150501|2015-05-07 10:00,7,360,360,358.25,358.25,120
20150501|2015-05-07 10:30,7,358.75,359.25,358.75,359.25,30
20150501|2015-05-07 11:00,7,358.75,359,358.5,359,12
20150501|2015-05-07 11:30,7,358.5,358.5,357.5,358.5,65
20150501|2015-05-07 12:00,7,358,358,357.25,357.75,26
20150501|2015-05-07 12:30,7,357.5,358,357.5,358,11
20150501|2015-05-07 13:00,7,357.75,358.25,357.25,357.75,126
20150501|2015-05-07 22:30,8,357.75,357.75,357.75,357.75,1
20150501|2015-05-07 23:00,8,357.75,357.75,357.75,357.75,2
20150501|2015-05-08 04:30,8,358,358,358,358,1
20150501|2015-05-08 05:00,8,357.75,357.75,357.75,357.75,2
20150501|2015-05-08 05:30,8,357.75,357.75,357.75,357.75,1
20150501|2015-05-08 07:00,8,358.25,358.25,358.25,358.25,2
20150501|2015-05-08 08:30,8,358.5,358.5,358.5,358.5,11
20150501|2015-05-08 09:00,8,356.5,356.75,356.5,356.75,84
20150501|2015-05-08 09:30,8,356.5,358,356.5,358,7
20150501|2015-05-08 10:00,8,358,358.75,358,358.5,37
20150501|2015-05-08 10:30,8,359,359,359,359,10
20150501|2015-05-08 11:00,8,358.5,358.75,358.5,358.75,166
20150501|2015-05-08 11:30,8,357.75,358,357.75,358,15
20150501|2015-05-08 12:00,8,358.5,358.5,356.75,356.75,6
20150501|2015-05-08 12:30,8,357.25,357.5,356.5,356.75,37
20150501|2015-05-08 13:00,8,356.75,358.75,356.75,358.75,15
20150501|2015-05-10 19:00,11,359,359,359,359,9
20150501|2015-05-10 20:30,11,357,357,357,357,1
20150501|2015-05-11 04:30,11,360.25,361,360.25,361,20
20150501|2015-05-11 07:30,11,359,359,359,359,1
20150501|2015-05-11 08:30,11,359.75,360.5,359.75,360.25,19
20150501|2015-05-11 09:00,11,358,359.25,358,359.25,10
20150501|2015-05-11 09:30,11,358.5,358.5,358.25,358.25,15
20150501|2015-05-11 10:00,11,358.75,358.75,358,358,16
20150501|2015-05-11 10:30,11,358.5,359,358.5,359,30
20150501|2015-05-11 11:00,11,358,358.75,358,358.75,15
20150501|2015-05-11 11:30,11,358.5,358.5,357.75,358,22
20150501|2015-05-11 12:00,11,358,358.5,358,358.5,7
20150501|2015-05-11 12:30,11,357.25,357.25,357,357.25,73
20150501|2015-05-11 13:00,11,357.25,358.25,357.25,358.25,13
20150501|2015-05-11 19:00,12,358.25,358.25,357,357,28
20150501|2015-05-11 19:30,12,357,357,357,357,2
20150501|2015-05-11 20:30,12,357.25,357.25,357.25,357.25,2
20150501|2015-05-12 02:00,12,357.75,357.75,357.75,357.75,4
20150501|2015-05-12 05:30,12,357.5,357.5,357.5,357.5,1
20150501|2015-05-12 07:30,12,355.5,355.5,355.5,355.5,1
20150501|2015-05-12 08:30,12,355.5,355.5,355.25,355.5,18
20150501|2015-05-12 09:00,12,356.5,357.25,356.5,357.25,5
20150501|2015-05-12 09:30,12,358.5,360.25,358.5,360.25,8
20150501|2015-05-12 10:00,12,357.75,358.25,357.75,358,9
20150501|2015-05-12 10:30,12,356.75,357.25,356.75,357.25,6
20150501|2015-05-12 11:00,12,359.25,361,359.25,361,6
20150501|2015-05-12 11:30,12,360.5,362,358.75,361,14
20150501|2015-05-12 12:00,12,359.5,359.5,359.5,359.5,2
20150501|2015-05-12 12:30,12,358.5,358.5,358.5,358.5,1
20150501|2015-05-12 13:00,12,356.75,357,356.25,356.25,6
20150501|2015-05-13 03:00,13,356.25,356.25,356.25,356.25,4
20150501|2015-05-13 04:00,13,356.5,356.75,356.5,356.75,4
20150501|2015-05-13 08:30,13,356.75,359,356.75,357,40
20150501|2015-05-13 09:00,13,356.75,356.75,356.75,356.75,9
20150501|2015-05-13 09:30,13,354,354.5,354,354.5,20
20150501|2015-05-13 10:00,13,353.5,354,352.75,353.5,20
20150501|2015-05-13 10:30,13,353.75,354.75,353.5,354.25,38
20150501|2015-05-13 11:00,13,354.25,356.25,354.25,356.25,6
20150501|2015-05-13 11:30,13,356.5,356.5,356.5,356.5,6
20150501|2015-05-13 12:00,13,357,357,357,357,2
20150501|2015-05-13 12:30,13,355.75,356.5,355.75,356.5,3
20150501|2015-05-13 13:00,13,356.5,356.75,356,356,6
20150501|2015-05-13 19:30,14,356.75,357,356.75,357,6
20150501|2015-05-14 02:00,14,356,356,356,356,1
20150501|2015-05-14 07:00,14,359.75,359.75,359.75,359.75,1
20150501|2015-05-14 08:30,14,359.5,360.75,356.75,360.75,10
20150501|2015-05-14 09:00,14,361,361.5,361,361.25,15
20150501|2015-05-14 09:30,14,360.75,362.75,360.75,362.75,12
20150501|2015-05-14 11:00,14,362.75,363.75,362.75,363.75,2
20150701|2014-12-09 04:00,9,403.5,403.5,403.25,403.25,12
20150701|2014-12-09 04:30,9,403.75,403.75,403.75,403.75,1
20150701|2014-12-09 05:00,9,403.25,403.25,403.25,403.25,3
20150701|2014-12-09 05:30,9,403,403.25,403,403.25,3
20150701|2014-12-09 06:00,9,403,403.25,403,403,35
20150701|2014-12-09 06:30,9,402.75,403.25,402.75,403,12
20150701|2014-12-09 07:00,9,403.25,403.5,403,403.5,54
20150701|2014-12-09 07:30,9,403.75,405,403.5,404.75,98
20150701|2014-12-09 08:30,9,404.75,409.75,404.5,407,1084
20150701|2014-12-09 09:00,9,407.5,409.5,407.5,409.25,392
20150701|2014-12-09 09:30,9,409.25,411,408.75,409.75,416
20150701|2014-12-09 10:00,9,409.5,410,406.5,407,561
20150701|2014-12-09 10:30,9,406.5,409,405.75,408.75,365
20150701|2014-12-09 11:00,9,409,409,407.75,408.25,198
20150701|2014-12-09 11:30,9,408.25,409.75,408.25,408.75,140
20150701|2014-12-09 12:00,9,408.5,409.75,408.5,409,246
20150701|2014-12-09 12:30,9,409,410,408.5,408.5,291
20150701|2014-12-09 13:00,9,408.75,411,408.25,409.5,891
20150701|2014-12-09 19:00,10,410,410,409,409.5,79
20150701|2014-12-09 19:30,10,409.25,409.25,408.75,409,31
20150701|2014-12-09 20:00,10,409,409.25,409,409.25,75
20150701|2014-12-09 20:30,10,409,409.5,409,409.5,5
20150701|2014-12-09 21:00,10,409.5,409.5,409.5,409.5,2
20150701|2014-12-09 21:30,10,409.5,409.5,409.5,409.5,4
20150701|2014-12-09 22:00,10,409.5,409.5,409.5,409.5,2
20150701|2014-12-09 22:30,10,409.25,409.5,409.25,409.25,4
20150701|2014-12-10 01:00,10,410,410,409.75,410,59
20150701|2014-12-10 01:30,10,409.75,410,409.5,410,11
20150701|2014-12-10 02:00,10,409.5,409.5,409.5,409.5,1
20150701|2014-12-10 02:30,10,409.5,410.5,409.5,410.5,27
20150701|2014-12-10 03:00,10,410.25,412.75,410.25,412.75,92
20150701|2014-12-10 03:30,10,412.5,413,412,412,48
20150701|2014-12-10 04:00,10,411.75,412,411.75,411.75,19
20150701|2014-12-10 04:30,10,411.75,412,411.75,412,15
20150701|2014-12-10 05:00,10,412,412,412,412,1
20150701|2014-12-10 05:30,10,411,411.5,410.75,411,35
20150701|2014-12-10 06:00,10,411.25,411.25,409.5,410,26
20150701|2014-12-10 06:30,10,408.75,409.25,408.75,409.25,18
20150701|2014-12-10 07:00,10,409.25,410,409,409.75,116
20150701|2014-12-10 07:30,10,409.5,410.75,409.5,410.75,74
20150701|2014-12-10 08:30,10,409.75,410.25,406.5,409.25,856
20150701|2014-12-10 09:00,10,409.5,409.75,407.5,407.75,355
20150701|2014-12-10 09:30,10,407.75,411.25,406.75,410.5,559
20150701|2014-12-10 10:00,10,410.25,411,409.5,409.5,329
20150701|2014-12-10 10:30,10,409.5,409.5,407,407.5,704
20150701|2014-12-10 11:00,10,407.25,409.5,404,406.5,1541
20150701|2014-12-10 11:30,10,406.5,407.75,405.75,407,298
20150701|2014-12-10 12:00,10,407.25,409.25,407.25,407.5,492
20150701|2014-12-10 12:30,10,407.5,407.75,406.25,406.75,264
20150701|2014-12-10 13:00,10,406.75,408.75,406.5,408.25,511
20150701|2014-12-10 19:00,11,408,410.75,408,410,55
20150701|2014-12-10 20:00,11,410.5,410.5,410.5,410.5,4
20150701|2014-12-10 20:30,11,410.75,411,410.75,411,17
20150701|2014-12-10 21:00,11,410.5,410.5,410.5,410.5,1
20150701|2014-12-10 21:30,11,410.5,411.25,410.5,411,18
20150701|2014-12-10 23:00,11,410.75,410.75,410.75,410.75,1
20150701|2014-12-10 23:30,11,411,411.25,411,411.25,26
20150701|2014-12-11 00:00,11,411.25,411.5,411.25,411.5,13
20150701|2014-12-11 01:00,11,411.25,411.25,411.25,411.25,14
20150701|2014-12-11 01:30,11,411.5,411.5,411.25,411.25,3
20150701|2014-12-11 02:00,11,411.5,411.5,411.5,411.5,2
20150701|2014-12-11 02:30,11,411.5,411.75,411.5,411.75,5
20150701|2014-12-11 03:30,11,411.75,411.75,411.25,411.5,7
20150701|2014-12-11 04:00,11,411,411,410.25,410.25,37
20150701|2014-12-11 04:30,11,410,410.5,409.75,410,34
20150701|2014-12-11 05:00,11,409.75,409.75,409,409.25,73
20150701|2014-12-11 05:30,11,408.5,409,408.5,409,46
20150701|2014-12-11 06:00,11,409.5,409.5,409,409,33
20150701|2014-12-11 06:30,11,409,409.5,409,409.5,11
20150701|2014-12-11 07:00,11,409,409.75,408.75,409.25,24
20150701|2014-12-11 07:30,11,409.75,409.75,408,408,84
20150701|2014-12-11 08:30,11,408,411.25,407.5,411,719
20150701|2014-12-11 09:00,11,411,413.5,411,413,750
20150701|2014-12-11 09:30,11,412.75,415,412,412.25,967
20150701|2014-12-11 10:00,11,412.25,413,410.25,411.25,833
20150701|2014-12-11 10:30,11,411,411.5,410.25,410.5,448
20150701|2014-12-11 11:00,11,410.75,411,406.5,407.75,1049
20150701|2014-12-11 11:30,11,407.75,410.5,407.5,409.75,532
20150701|2014-12-11 12:00,11,409.75,412,409.75,412,309
20150701|2014-12-11 12:30,11,412,412.75,410.25,411,388
20150701|2014-12-11 13:00,11,411.25,413.25,411.25,411.5,515
20150701|2014-12-11 19:00,12,411,412.5,411,412.5,101
20150701|2014-12-11 19:30,12,413,414,413,413.75,38
20150701|2014-12-11 20:00,12,413.5,413.5,413.5,413.5,1
20150701|2014-12-11 20:30,12,413.5,413.5,413.5,413.5,5
20150701|2014-12-11 21:00,12,413.75,414,413.5,414,14
20150701|2014-12-11 21:30,12,414,414.5,414,414.5,17
20150701|2014-12-11 22:00,12,414.25,414.5,414.25,414.5,4
20150701|2014-12-11 22:30,12,414.5,414.75,414.5,414.75,29
20150701|2014-12-11 23:00,12,414.75,414.75,414,414,2
20150701|2014-12-11 23:30,12,413.75,413.75,413.5,413.5,2
20150701|2014-12-12 00:00,12,413.25,413.25,413.25,413.25,1
20150701|2014-12-12 00:30,12,413,413,412.5,412.5,8
20150701|2014-12-12 01:30,12,413.25,413.25,412.75,412.75,10
20150701|2014-12-12 02:00,12,412.75,413.25,412.75,413.25,6
20150701|2014-12-12 02:30,12,413.5,413.5,412.5,412.75,44
20150701|2014-12-12 03:00,12,413.25,413.5,413.25,413.5,43
20150701|2014-12-12 03:30,12,413.25,414.25,413.25,414.25,83
20150701|2014-12-12 04:00,12,414.25,415,414.25,414.75,90
20150701|2014-12-12 04:30,12,415,420.75,415,420.75,920
20150701|2014-12-12 05:00,12,420.75,421,420.25,420.75,102
20150701|2014-12-12 05:30,12,420.5,420.75,420.5,420.75,36
20150701|2014-12-12 06:00,12,420.25,420.5,419.75,420.5,104
20150701|2014-12-12 06:30,12,420.5,421.25,419.75,419.75,159
20150701|2014-12-12 07:00,12,419.25,420.75,418.5,419.75,280
20150701|2014-12-12 07:30,12,419.75,419.75,419.25,419.75,103
20150701|2014-12-12 08:30,12,419,421.5,417,419.5,1973
20150701|2014-12-12 09:00,12,419.75,419.75,416.75,416.75,2019
20150701|2014-12-12 09:30,12,416.75,418.75,416.5,418.75,571
20150701|2014-12-12 10:00,12,418.5,421,418.5,419.5,672
20150701|2014-12-12 10:30,12,419.75,420,417.5,418.25,597
20150701|2014-12-12 11:00,12,418,420.5,418,420,860
20150701|2014-12-12 11:30,12,420,420.75,419.25,420.25,574
20150701|2014-12-12 12:00,12,420.25,421.5,420,420.75,893
20150701|2014-12-12 12:30,12,420.75,423.75,420.5,422.25,1140
20150701|2014-12-12 13:00,12,422.25,422.75,420.5,420.5,1507
20150701|2014-12-14 19:00,15,421,422.5,421,421.5,456
20150701|2014-12-14 19:30,15,421.5,423.5,421.5,423.5,84
20150701|2014-12-14 20:00,15,423.5,423.5,422.75,423.5,8
20150701|2014-12-14 20:30,15,423.5,423.5,423.5,423.5,3
20150701|2014-12-14 21:00,15,423.5,423.75,423.5,423.5,26
20150701|2014-12-14 21:30,15,424,424,423.75,423.75,11
20150701|2014-12-14 22:00,15,423.75,423.75,423.75,423.75,2
20150701|2014-12-14 22:30,15,424,424.75,424,424.75,166
20150701|2014-12-14 23:00,15,424.75,425,424.75,425,194
20150701|2014-12-14 23:30,15,425,425,425,425,55
20150701|2014-12-15 00:30,15,424.5,425,424.5,425,6
20150701|2014-12-15 01:00,15,424.5,424.75,424.5,424.75,12
20150701|2014-12-15 02:00,15,425,425.25,425,425,76
20150701|2014-12-15 02:30,15,425,425.25,425,425,44
20150701|2014-12-15 03:00,15,424.75,425,424.5,425,40
20150701|2014-12-15 03:30,15,425,425.25,424.5,424.5,19
20150701|2014-12-15 04:00,15,424.75,424.75,424.75,424.75,1
20150701|2014-12-15 05:00,15,425,425,424.5,425,38
20150701|2014-12-15 05:30,15,424.75,424.75,424.75,424.75,2
20150701|2014-12-15 06:00,15,425,425.25,425,425,25
20150701|2014-12-15 06:30,15,425,425.25,424.75,424.75,71
20150701|2014-12-15 07:00,15,424.5,424.5,421.75,422,59
20150701|2014-12-15 07:30,15,422,422.75,421.5,422.5,193
20150701|2014-12-15 08:30,15,422,425.5,419.25,423.25,1062
20150701|2014-12-15 09:00,15,423.25,425.25,421.25,423,754
20150701|2014-12-15 09:30,15,423.25,423.75,420.25,421.5,1390
20150701|2014-12-15 10:00,15,421.25,422.75,420.25,422,359
20150701|2014-12-15 10:30,15,422.5,425.5,422.5,424.25,629
20150701|2014-12-15 11:00,15,424.25,425.25,423.25,425.25,977
20150701|2014-12-15 11:30,15,425,426,422.75,423,634
20150701|2014-12-15 12:00,15,423,424.25,421,421.5,597
20150701|2014-12-15 12:30,15,421.5,422,421.25,421.75,422
20150701|2014-12-15 13:00,15,421.5,422.75,421.25,422.75,1077
20150701|2014-12-15 19:00,16,421.5,421.75,420.75,421.75,556
20150701|2014-12-15 19:30,16,421.75,422,421.75,422,30
20150701|2014-12-15 20:30,16,421.75,422,421.75,422,10
20150701|2014-12-15 21:00,16,421.75,421.75,421.5,421.5,3
20150701|2014-12-15 22:00,16,422,422,422,422,6
20150701|2014-12-15 23:30,16,421.75,421.75,421.75,421.75,6
20150701|2014-12-16 00:30,16,421.5,421.5,421.5,421.5,2
20150701|2014-12-16 01:30,16,421.5,421.5,421.5,421.5,4
20150701|2014-12-16 02:00,16,421.75,421.75,421.75,421.75,4
20150701|2014-12-16 02:30,16,421.25,421.5,420,420,75
20150701|2014-12-16 03:00,16,420,420,418.75,419.25,70
20150701|2014-12-16 03:30,16,419.75,419.75,419.75,419.75,11
20150701|2014-12-16 04:00,16,419.25,419.25,419.25,419.25,2
20150701|2014-12-16 04:30,16,419,419,419,419,2
20150701|2014-12-16 05:00,16,419,419,418.5,419,18
20150701|2014-12-16 05:30,16,419.25,419.75,419,419.5,20
20150701|2014-12-16 06:00,16,419.25,420,418.25,419.25,103
20150701|2014-12-16 06:30,16,420,420,418,419.25,74
20150701|2014-12-16 07:00,16,419.25,420,418.75,419.25,55
20150701|2014-12-16 07:30,16,419.5,420.5,419.5,419.75,57
20150701|2014-12-16 08:30,16,419.75,425.5,419.75,424.5,2009
20150701|2014-12-16 09:00,16,424.5,425.25,420.25,420.5,815
20150701|2014-12-16 09:30,16,420.25,421.5,419.25,420.75,861
20150701|2014-12-16 10:00,16,420.75,425,419.75,422.5,901
20150701|2014-12-16 10:30,16,422,424.5,421.5,423.25,475
20150701|2014-12-16 11:00,16,423,423.25,420,420.5,764
20150701|2014-12-16 11:30,16,420.25,422,420.25,420.75,445
20150701|2014-12-16 12:00,16,420.75,422.5,420.5,422,619
20150701|2014-12-16 12:30,16,421.75,422.5,421.5,422.25,480
20150701|2014-12-16 13:00,16,422.25,422.25,420.25,420.5,811
20150701|2014-12-16 19:00,17,420.25,420.75,420.25,420.75,85
20150701|2014-12-16 19:30,17,420.5,420.5,420,420,13
20150701|2014-12-16 20:00,17,420,420.5,420,420.5,7
20150701|2014-12-16 20:30,17,420.5,420.5,420.5,420.5,3
20150701|2014-12-16 21:00,17,420.5,420.5,420.5,420.5,30
20150701|2014-12-16 21:30,17,420.75,420.75,420.75,420.75,1
20150701|2014-12-17 00:30,17,420.75,420.75,420.75,420.75,6
20150701|2014-12-17 01:00,17,420.25,420.25,420.25,420.25,3
20150701|2014-12-17 01:30,17,420.25,420.25,420,420,57
20150701|2014-12-17 02:00,17,420,420.5,420,420,38
20150701|2014-12-17 02:30,17,419.5,419.5,419,419,58
20150701|2014-12-17 03:00,17,419,419.25,419,419.25,40
20150701|2014-12-17 03:30,17,419.25,420,419.25,419.75,80
20150701|2014-12-17 04:00,17,419.75,421.25,419.75,421,134
20150701|2014-12-17 04:30,17,421.25,422.75,421.25,422.75,17
20150701|2014-12-17 05:00,17,422.75,422.75,422.75,422.75,1
20150701|2014-12-17 05:30,17,422.5,422.5,422.5,422.5,2
20150701|2014-12-17 06:00,17,423,423.5,422.75,423.5,45
20150701|2014-12-17 06:30,17,423.5,424.25,423.5,424.25,77
20150701|2014-12-17 07:00,17,424.25,424.75,424,424,202
20150701|2014-12-17 07:30,17,424,424.75,424,424,105
20150701|2014-12-17 08:30,17,423.75,424.5,418.5,420.75,1143
20150701|2014-12-17 09:00,17,420.5,423.25,420,421.25,349
20150701|2014-12-17 09:30,17,421.5,423.25,421.25,421.25,433
20150701|2014-12-17 10:00,17,421.25,422.25,420,421.25,1224
20150701|2014-12-17 10:30,17,421.75,421.75,420,421.25,297
20150701|2014-12-17 11:00,17,421.5,423.5,421.25,423.25,971
20150701|2014-12-17 11:30,17,423.25,424.25,422.75,423.25,486
20150701|2014-12-17 12:00,17,423.25,423.75,422.25,422.75,372
20150701|2014-12-17 12:30,17,422.75,423.5,422,423,430
20150701|2014-12-17 13:00,17,423,423.75,422.5,423.75,504
20150701|2014-12-17 19:00,18,423.25,423.25,422.5,423,115
20150701|2014-12-17 19:30,18,423,423,422.75,422.75,4
20150701|2014-12-17 20:30,18,423,423.5,423,423.5,6
20150701|2014-12-17 21:00,18,424,424.25,423.75,424,25
20150701|2014-12-17 22:00,18,424.25,424.25,424.25,424.25,2
20150701|2014-12-17 22:30,18,424.5,424.5,424.5,424.5,2
20150701|2014-12-17 23:30,18,424.25,424.25,424.25,424.25,1
20150701|2014-12-18 00:00,18,424.25,424.25,423.5,423.5,11
20150701|2014-12-18 01:00,18,423.25,423.5,423.25,423.5,6
20150701|2014-12-18 01:30,18,423.5,424.25,423.25,424.25,53
20150701|2014-12-18 02:00,18,423.75,424.5,423.75,424.5,31
20150701|2014-12-18 02:30,18,424.5,426.5,424.5,426.5,247
20150701|2014-12-18 03:00,18,426.5,428,426,427.75,239
20150701|2014-12-18 03:30,18,428,428.5,426.75,427.5,414
20150701|2014-12-18 04:00,18,427.75,428,427.5,427.75,40
20150701|2014-12-18 04:30,18,427.5,427.75,427,427.25,46
20150701|2014-12-18 05:00,18,427.25,428.25,427,428,115
20150701|2014-12-18 05:30,18,428,429,428,428.5,68
20150701|2014-12-18 06:00,18,428.5,428.75,428.5,428.5,9
20150701|2014-12-18 06:30,18,428.25,428.75,427.5,427.5,29
20150701|2014-12-18 07:00,18,427.5,428.5,426.75,427.75,111
20150701|2014-12-18 07:30,18,427.75,428.25,427.75,428.25,57
20150701|2014-12-18 08:30,18,428,428.25,422,424.75,1116
20150701|2014-12-18 09:00,18,424.5,427,423.75,425.75,471
20150701|2014-12-18 09:30,18,425.75,426.25,425,426.25,413
20150701|2014-12-18 10:00,18,426,426.5,425,426.25,370
20150701|2014-12-18 10:30,18,426.25,427.25,425,425.5,314
20150701|2014-12-18 11:00,18,425.75,426.25,425.25,426,191
20150701|2014-12-18 11:30,18,425.75,427.25,425.25,427.25,309
20150701|2014-12-18 12:00,18,427,427,425,426,460
20150701|2014-12-18 12:30,18,425.75,426.75,425,425.75,766
20150701|2014-12-18 13:00,18,425.5,426.75,424.75,426.5,1249
20150701|2014-12-18 19:00,19,425.75,425.75,424.75,425,115
20150701|2014-12-18 19:30,19,425.25,425.25,424.25,424.5,43
20150701|2014-12-18 20:00,19,424.5,424.5,424.25,424.25,9
20150701|2014-12-18 20:30,19,424.25,424.25,424.25,424.25,6
20150701|2014-12-18 21:00,19,424.25,424.25,423.75,423.75,348
20150701|2014-12-18 22:00,19,424,424,424,424,1
20150701|2014-12-18 22:30,19,423.75,423.75,423.75,423.75,1
20150701|2014-12-18 23:00,19,423.5,423.5,423.5,423.5,13
20150701|2014-12-18 23:30,19,423.75,423.75,423.75,423.75,1
20150701|2014-12-19 00:00,19,424,424.25,424,424.25,3
20150701|2014-12-19 00:30,19,424.75,425.25,424.75,425.25,6
20150701|2014-12-19 01:00,19,425,425,425,425,2
20150701|2014-12-19 01:30,19,424.75,424.75,424.75,424.75,3
20150701|2014-12-19 02:00,19,424.75,424.75,424,424,9
20150701|2014-12-19 02:30,19,423.75,423.75,422.25,422.5,213
20150701|2014-12-19 03:00,19,422.25,422.5,422.25,422.5,8
20150701|2014-12-19 03:30,19,422.5,422.5,421.75,422.25,18
20150701|2014-12-19 04:00,19,422.5,423.25,422.5,423.25,5
20150701|2014-12-19 04:30,19,422.75,422.75,422.75,422.75,12
20150701|2014-12-19 05:00,19,422.5,422.5,422.5,422.5,9
20150701|2014-12-19 05:30,19,422,422,421,421.5,43
20150701|2014-12-19 06:00,19,421.25,421.5,420.5,421,388
20150701|2014-12-19 06:30,19,421,421.75,420,420.25,193
20150701|2014-12-19 07:00,19,420.75,421.25,420.5,421.25,32
20150701|2014-12-19 07:30,19,421.25,421.75,421.25,421.75,139
20150701|2014-12-19 08:30,19,421.75,422.75,420.25,421.75,1088
20150701|2014-12-19 09:00,19,422,423.75,422,423,335
20150701|2014-12-19 09:30,19,423,424.5,422.75,424.5,256
20150701|2014-12-19 10:00,19,424.5,424.75,423.25,423.75,215
20150701|2014-12-19 10:30,19,423.75,424,423.5,423.5,517
20150701|2014-12-19 11:00,19,423.75,424,423.25,423.5,386
20150701|2014-12-19 11:30,19,423,423.75,422.5,423,462
20150701|2014-12-19 12:00,19,423,423.5,422.75,423,313
20150701|2014-12-19 12:30,19,423,424,422.75,424,346
20150701|2014-12-19 13:00,19,423.75,426.75,423.75,426.5,1059
20150701|2014-12-21 19:00,22,425.5,425.75,424.75,425.5,157
20150701|2014-12-21 19:30,22,425.5,425.75,424.75,425.25,20
20150701|2014-12-21 20:00,22,425.5,425.5,425.5,425.5,10
20150701|2014-12-21 20:30,22,425.5,425.75,425.5,425.75,10
20150701|2014-12-21 21:00,22,426,426,426,426,1
20150701|2014-12-21 22:00,22,426,426,426,426,2
20150701|2014-12-21 22:30,22,425.5,425.5,425.5,425.5,4
20150701|2014-12-21 23:30,22,425.5,425.5,425.5,425.5,4
20150701|2014-12-22 00:30,22,425.25,425.25,425,425,6
20150701|2014-12-22 01:00,22,425,425,425,425,7
20150701|2014-12-22 01:30,22,425,425.25,424.75,424.75,6
20150701|2014-12-22 02:00,22,424.75,425.25,424.75,424.75,81
20150701|2014-12-22 02:30,22,424.75,425.25,424.5,424.5,123
20150701|2014-12-22 03:00,22,424.75,424.75,424,424.25,125
20150701|2014-12-22 03:30,22,424.25,424.75,424.25,424.75,67
20150701|2014-12-22 04:00,22,424.25,426,424.25,424.25,108
20150701|2014-12-22 04:30,22,424.25,424.75,424,424.75,14
20150701|2014-12-22 05:00,22,424.75,425,424.25,424.75,38
20150701|2014-12-22 05:30,22,425.25,425.25,424.25,424.25,8
20150701|2014-12-22 06:00,22,424.5,424.75,424.5,424.75,10
20150701|2014-12-22 06:30,22,424.75,425.5,424.75,425.5,29
20150701|2014-12-22 07:00,22,425.75,425.75,425.25,425.5,29
20150701|2014-12-22 07:30,22,425.5,425.75,425.25,425.25,36
20150701|2014-12-22 08:30,22,425.25,427.25,425.25,425.75,945
20150701|2014-12-22 09:00,22,426.25,427.75,426,426,437
20150701|2014-12-22 09:30,22,426.25,429.25,426.25,428,610
20150701|2014-12-22 10:00,22,428.25,428.75,427,427.5,350
20150701|2014-12-22 10:30,22,427.75,427.75,426,427.25,281
20150701|2014-12-22 11:00,22,427.5,427.5,426.5,426.75,130
20150701|2014-12-22 11:30,22,426.75,427.25,426.25,427,404
20150701|2014-12-22 12:00,22,427,427.5,426.75,427,229
20150701|2014-12-22 12:30,22,427.25,427.25,426,426.75,227
20150701|2014-12-22 13:00,22,426.75,427.25,425.75,426,386
20150701|2014-12-22 19:00,23,426.5,426.5,425.75,426,87
20150701|2014-12-22 19:30,23,425.75,425.75,425.75,425.75,4
20150701|2014-12-22 20:00,23,426,426.25,426,426.25,4
20150701|2014-12-22 20:30,23,426,426,426,426,4
20150701|2014-12-22 21:00,23,426.25,426.25,426.25,426.25,1
20150701|2014-12-22 23:30,23,426,426,426,426,2
20150701|2014-12-23 00:00,23,426,426,426,426,1
20150701|2014-12-23 01:00,23,425.75,425.75,425.75,425.75,20
20150701|2014-12-23 01:30,23,425.75,425.75,425.75,425.75,2
20150701|2014-12-23 02:00,23,425.5,425.75,425.5,425.75,8
20150701|2014-12-23 02:30,23,425.75,426.25,425.75,426,21
20150701|2014-12-23 03:00,23,425.75,426.25,425.75,426,28
20150701|2014-12-23 03:30,23,426,426,425.75,426,78
20150701|2014-12-23 04:30,23,425.75,426.25,425.75,426.25,6
20150701|2014-12-23 05:00,23,426,426.25,426,426.25,13
20150701|2014-12-23 06:00,23,426.25,426.25,426.25,426.25,5
20150701|2014-12-23 06:30,23,426.25,426.75,426.25,426.75,12
20150701|2014-12-23 07:00,23,426.75,427,426.5,426.75,60
20150701|2014-12-23 07:30,23,426.25,426.5,426.25,426.5,19
20150701|2014-12-23 08:30,23,426.25,428.25,426.25,428.25,362
20150701|2014-12-23 09:00,23,428,429,427.75,428.5,496
20150701|2014-12-23 09:30,23,428.75,429.5,428.25,429,292
20150701|2014-12-23 10:00,23,429.25,429.5,428.5,428.5,284
20150701|2014-12-23 10:30,23,428.5,429.5,428.5,429.5,219
20150701|2014-12-23 11:00,23,429.5,430.25,429,429.75,713
20150701|2014-12-23 11:30,23,429.5,429.75,428.25,428.25,289
20150701|2014-12-23 12:00,23,428.5,428.75,428,428.25,224
20150701|2014-12-23 12:30,23,428,428.75,428,428.25,334
20150701|2014-12-23 13:00,23,428.25,428.75,427.75,428,335
20150701|2014-12-23 19:00,24,427.75,428,427.25,428,13
20150701|2014-12-23 19:30,24,428,428,428,428,18
20150701|2014-12-23 20:00,24,428,428,428,428,2
20150701|2014-12-23 20:30,24,428,428,428,428,1
20150701|2014-12-23 21:00,24,427.75,427.75,427.75,427.75,5
20150701|2014-12-23 22:00,24,427.75,427.75,427.75,427.75,7
20150701|2014-12-23 22:30,24,427.75,427.75,427.5,427.5,6
20150701|2014-12-23 23:00,24,427.75,427.75,427.75,427.75,2
20150701|2014-12-23 23:30,24,427.25,427.25,427.25,427.25,5
20150701|2014-12-24 00:30,24,426.75,427.25,426.5,427.25,25
20150701|2014-12-24 01:00,24,427,427.25,426.5,426.5,26
20150701|2014-12-24 01:30,24,426.75,426.75,426.5,426.75,6
20150701|2014-12-24 02:00,24,426.25,426.5,426.25,426.25,22
20150701|2014-12-24 02:30,24,426.25,426.75,426.25,426.5,15
20150701|2014-12-24 03:00,24,426.5,426.5,426.25,426.25,7
20150701|2014-12-24 03:30,24,426.5,427.25,426.25,427.25,70
20150701|2014-12-24 04:30,24,428,428.5,428,428.5,18
20150701|2014-12-24 05:30,24,428.75,428.75,428.25,428.25,35
20150701|2014-12-24 06:00,24,428.25,428.25,428.25,428.25,1
20150701|2014-12-24 06:30,24,428,428.25,427,427.75,31
20150701|2014-12-24 07:00,24,428.25,428.75,428,428.5,22
20150701|2014-12-24 07:30,24,428.5,429.25,428.5,429.25,48
20150701|2014-12-24 08:30,24,428.5,429.75,425.75,426.75,339
20150701|2014-12-24 09:00,24,426.5,427.5,426.25,426.75,292
20150701|2014-12-24 09:30,24,426.75,427.5,425.5,425.75,398
20150701|2014-12-24 10:00,24,425.5,425.5,424.25,424.25,245
20150701|2014-12-24 10:30,24,424.25,424.25,420.5,421.75,723
20150701|2014-12-24 11:00,24,421.75,423.25,421.5,421.75,124
20150701|2014-12-24 11:30,24,421.75,423.25,421.75,423.25,306
20150701|2014-12-26 08:30,26,424.25,427.5,420.75,422.75,710
20150701|2014-12-26 09:00,26,423,423.25,422.25,423.25,137
20150701|2014-12-26 09:30,26,423.25,423.75,422.75,423.75,95
20150701|2014-12-26 10:00,26,423.5,426.75,423.25,426.25,285
20150701|2014-12-26 10:30,26,426.25,429,426.25,427.75,296
20150701|2014-12-26 11:00,26,427.5,428,427.25,427.5,122
20150701|2014-12-26 11:30,26,427.5,428,426.75,427.25,137
20150701|2014-12-26 12:00,26,427.25,428.25,427,428,70
20150701|2014-12-26 12:30,26,428,428,426.75,427.5,126
20150701|2014-12-26 13:00,26,427.5,430,427.5,429.25,345
20150701|2014-12-28 19:00,29,428.5,430,428.5,430,68
20150701|2014-12-28 19:30,29,429.25,429.25,429.25,429.25,1
20150701|2014-12-28 20:00,29,428.75,428.75,428.25,428.25,3
20150701|2014-12-28 20:30,29,428.5,428.75,428.5,428.75,3
20150701|2014-12-28 21:00,29,429,429.5,429,429.5,6
20150701|2014-12-28 23:00,29,429.75,429.75,429.75,429.75,1
20150701|2014-12-28 23:30,29,429.5,430.25,429.5,429.75,6
20150701|2014-12-29 00:00,29,429.75,429.75,429.75,429.75,2
20150701|2014-12-29 01:00,29,429.25,429.25,428.75,428.75,27
20150701|2014-12-29 01:30,29,428.75,429.75,428.75,429.75,46
20150701|2014-12-29 02:00,29,430,430,430,430,1
20150701|2014-12-29 02:30,29,430,430,428.5,428.75,48
20150701|2014-12-29 03:00,29,428.5,428.5,428,428,39
20150701|2014-12-29 03:30,29,428,429.25,428,428.25,21
20150701|2014-12-29 04:00,29,428.75,429.25,428.75,429.25,29
20150701|2014-12-29 04:30,29,429,429,429,429,102
20150701|2014-12-29 05:00,29,428.5,428.5,428.5,428.5,1
20150701|2014-12-29 05:30,29,429,429.75,429,429.5,11
20150701|2014-12-29 06:00,29,429,429,429,429,11
20150701|2014-12-29 06:30,29,429,429,429,429,8
20150701|2014-12-29 07:00,29,428.75,429.5,428.75,429.5,19
20150701|2014-12-29 07:30,29,429.25,431.25,429.25,430.75,135
20150701|2014-12-29 08:30,29,430.25,431.5,428,428,617
20150701|2014-12-29 09:00,29,428,430,427.5,429.25,656
20150701|2014-12-29 09:30,29,429,430.5,428.75,430.25,712
20150701|2014-12-29 10:00,29,430.75,430.75,427.5,427.5,834
20150701|2014-12-29 10:30,29,427.75,427.75,425.75,426.75,1073
20150701|2014-12-29 11:00,29,426.5,427.25,426.25,426.75,211
20150701|2014-12-29 11:30,29,426.75,426.75,426.25,426.25,391
20150701|2014-12-29 12:00,29,426.5,427.75,426.25,427.25,259
20150701|2014-12-29 12:30,29,427.75,427.75,427,427.25,331
20150701|2014-12-29 13:00,29,427.25,428.5,426.75,428,579
20150701|2014-12-29 19:00,30,427,427.25,426.75,426.75,48
20150701|2014-12-29 19:30,30,427.25,427.25,426.75,426.75,6
20150701|2014-12-29 20:00,30,427,427,427,427,2
20150701|2014-12-29 20:30,30,427.25,427.25,427.25,427.25,1
20150701|2014-12-29 22:00,30,427.25,427.25,427.25,427.25,1
20150701|2014-12-29 22:30,30,427.25,427.25,427.25,427.25,1
20150701|2014-12-30 01:30,30,427.5,427.5,427.25,427.25,45
20150701|2014-12-30 02:00,30,427.25,427.5,427.25,427.5,21
20150701|2014-12-30 03:00,30,427.25,427.5,427.25,427.5,42
20150701|2014-12-30 03:30,30,427.25,427.25,427.25,427.25,11
20150701|2014-12-30 04:00,30,427,427.25,427,427,48
20150701|2014-12-30 04:30,30,427,427,427,427,3
20150701|2014-12-30 05:30,30,426.5,426.75,426.5,426.75,6
20150701|2014-12-30 06:00,30,426.75,426.75,426.5,426.5,4
20150701|2014-12-30 06:30,30,426.5,426.5,426.25,426.25,6
20150701|2014-12-30 07:00,30,426,426,424.75,425,104
20150701|2014-12-30 07:30,30,424.5,424.75,424.25,424.75,40
20150701|2014-12-30 08:30,30,424.5,425.25,423.75,423.75,685
20150701|2014-12-30 09:00,30,423.5,424.5,422.75,424.5,545
20150701|2014-12-30 09:30,30,424.75,425.75,424,424.75,445
20150701|2014-12-30 10:00,30,424.75,425.25,424.25,424.5,168
20150701|2014-12-30 10:30,30,424.5,424.75,423.5,424,376
20150701|2014-12-30 11:00,30,424,424,423.75,424,168
20150701|2014-12-30 11:30,30,423.75,424.25,423.25,423.75,327
20150701|2014-12-30 12:00,30,423.5,424,423.25,423.25,303
20150701|2014-12-30 12:30,30,423.25,423.75,421.75,421.75,677
20150701|2014-12-30 13:00,30,421.75,422.25,421.25,421.5,1012
20150701|2014-12-30 19:00,31,421,421.25,420.25,420.75,39
20150701|2014-12-30 19:30,31,421,421,421,421,2
20150701|2014-12-30 20:00,31,420.5,421,420.5,421,4
20150701|2014-12-30 20:30,31,420.75,420.75,420.75,420.75,1
20150701|2014-12-30 23:00,31,420.75,420.75,420.75,420.75,1
20150701|2014-12-30 23:30,31,420.5,420.5,420.5,420.5,3
20150701|2014-12-31 00:30,31,420,420,420,420,5
20150701|2014-12-31 02:30,31,420.75,421,420.75,421,12
20150701|2014-12-31 03:00,31,421,421,421,421,6
20150701|2014-12-31 03:30,31,421,421,421,421,6
20150701|2014-12-31 04:30,31,421,421,421,421,1
20150701|2014-12-31 05:00,31,421,421,421,421,6
20150701|2014-12-31 05:30,31,421,421,421,421,3
20150701|2014-12-31 06:00,31,420.75,420.75,420.5,420.5,19
20150701|2014-12-31 06:30,31,420.5,420.5,420.25,420.25,60
20150701|2014-12-31 07:00,31,420.5,420.5,420,420.25,30
20150701|2014-12-31 07:30,31,420.25,421,420.25,421,87
20150701|2014-12-31 08:30,31,421,421.75,418.75,419.75,866
20150701|2014-12-31 09:00,31,420,421.75,420,420.5,394
20150701|2014-12-31 09:30,31,420.25,420.5,419.5,419.75,278
20150701|2014-12-31 10:00,31,419.75,420,418.5,418.75,605
20150701|2014-12-31 10:30,31,418.5,418.75,417.25,417.75,401
20150701|2014-12-31 11:00,31,417.75,418,416.25,416.75,619
20150701|2014-12-31 11:30,31,416.75,417,416.25,416.5,442
20150701|2014-12-31 12:00,31,416.5,416.5,415.5,415.5,463
20150701|2014-12-31 12:30,31,415.5,415.75,411.5,411.75,699
20150701|2014-12-31 13:00,31,411.75,413.5,411.25,412.75,2022
20150701|2015-01-02 08:30,2,412,413.75,407.25,409.25,1255
20150701|2015-01-02 09:00,2,409,409.25,407.75,409,630
20150701|2015-01-02 09:30,2,408.75,409.25,408.75,409,222
20150701|2015-01-02 10:00,2,408.75,409,408.5,408.75,197
20150701|2015-01-02 10:30,2,408.5,408.75,407.75,407.75,473
20150701|2015-01-02 11:00,2,408,408.75,407,408.75,328
20150701|2015-01-02 11:30,2,408.5,408.75,407.5,407.5,247
20150701|2015-01-02 12:00,2,407.75,408.25,407.5,408.25,182
20150701|2015-01-02 12:30,2,408.25,411,408.25,410.5,363
20150701|2015-01-02 13:00,2,410.75,411.75,410.25,411.75,642
20150701|2015-01-04 19:00,5,410.75,413.5,410.5,413.25,93
20150701|2015-01-04 19:30,5,413.25,413.5,413.25,413.25,22
20150701|2015-01-04 20:00,5,413.25,413.25,412.25,412.5,21
20150701|2015-01-04 20:30,5,412.75,413,412.75,412.75,4
20150701|2015-01-04 22:00,5,412.75,412.75,412.75,412.75,2
20150701|2015-01-04 22:30,5,412.75,413,412.75,413,7
20150701|2015-01-04 23:00,5,413.25,413.25,413.25,413.25,7
20150701|2015-01-04 23:30,5,413.5,413.5,413.5,413.5,6
20150701|2015-01-05 00:00,5,413.75,413.75,413.75,413.75,3
20150701|2015-01-05 00:30,5,414,414,413.75,413.75,7
20150701|2015-01-05 01:00,5,413.75,413.75,413.75,413.75,2
20150701|2015-01-05 01:30,5,414,414.25,414,414.25,22
20150701|2015-01-05 02:00,5,414,414,414,414,9
20150701|2015-01-05 02:30,5,413.75,413.75,413.5,413.5,33
20150701|2015-01-05 03:00,5,414,414,413.75,413.75,18
20150701|2015-01-05 03:30,5,413.75,413.75,413,413.5,182
20150701|2015-01-05 04:00,5,413.25,413.25,413.25,413.25,15
20150701|2015-01-05 04:30,5,413.5,414,413.5,414,10
20150701|2015-01-05 05:00,5,414.5,414.5,414,414.25,9
20150701|2015-01-05 05:30,5,414,416.75,414,416.25,122
20150701|2015-01-05 06:00,5,416.5,417.75,416.25,417.25,81
20150701|2015-01-05 06:30,5,417.5,419.75,417.25,417.25,1435
20150701|2015-01-05 07:00,5,418,418.25,417.25,417.5,326
20150701|2015-01-05 07:30,5,417.5,417.5,417,417.25,32
20150701|2015-01-05 08:30,5,417.25,420.75,417,419.5,979
20150701|2015-01-05 09:00,5,419.5,421,418.25,418.75,921
20150701|2015-01-05 09:30,5,418.75,419.25,417.5,418.25,380
20150701|2015-01-05 10:00,5,418.5,420.25,418.5,420.25,284
20150701|2015-01-05 10:30,5,420.25,420.25,418.5,419.25,320
20150701|2015-01-05 11:00,5,419.5,420.5,418.5,419.25,384
20150701|2015-01-05 11:30,5,419,421.5,418.75,420,390
20150701|2015-01-05 12:00,5,420.25,420.5,419.25,420.25,269
20150701|2015-01-05 12:30,5,420,421,419.75,420.5,439
20150701|2015-01-05 13:00,5,420.5,421.5,420,421.5,452
20150701|2015-01-05 19:00,6,420.25,420.75,420,420.75,42
20150701|2015-01-05 19:30,6,421,421,420.75,420.75,5
20150701|2015-01-05 20:00,6,421,421,420.5,420.5,5
20150701|2015-01-05 21:30,6,420.75,420.75,420.75,420.75,3
20150701|2015-01-05 22:30,6,420.5,420.5,420,420.25,13
20150701|2015-01-05 23:30,6,420.5,420.5,420,420,19
20150701|2015-01-06 00:00,6,420.25,420.25,420.25,420.25,5
20150701|2015-01-06 00:30,6,420.5,420.5,420.5,420.5,1
20150701|2015-01-06 01:00,6,420,420,420,420,9
20150701|2015-01-06 01:30,6,420.25,420.5,420,420,77
20150701|2015-01-06 02:00,6,420,420.25,419.5,419.5,40
20150701|2015-01-06 02:30,6,419.5,420,419.25,419.5,72
20150701|2015-01-06 03:00,6,419.25,419.25,419.25,419.25,26
20150701|2015-01-06 03:30,6,419.5,423.75,419,423,316
20150701|2015-01-06 04:00,6,423.5,423.75,422.5,422.75,83
20150701|2015-01-06 04:30,6,423.25,423.75,423.25,423.5,31
20150701|2015-01-06 05:00,6,424,424.25,423.75,423.75,73
20150701|2015-01-06 05:30,6,423.75,424,422.5,422.5,33
20150701|2015-01-06 06:00,6,422.75,422.75,422.5,422.75,4
20150701|2015-01-06 06:30,6,423,423.75,422.75,423.5,109
20150701|2015-01-06 07:00,6,423.25,423.5,422.5,423,59
20150701|2015-01-06 07:30,6,423.25,423.5,423.25,423.25,10
20150701|2015-01-06 08:30,6,422.5,424.25,420.75,422.5,760
20150701|2015-01-06 09:00,6,422.75,423.5,420.5,421.75,1073
20150701|2015-01-06 09:30,6,421.75,423,420.5,420.5,875
20150701|2015-01-06 10:00,6,420.75,422.75,420,422,636
20150701|2015-01-06 10:30,6,422.25,422.25,420.75,421.25,554
20150701|2015-01-06 11:00,6,421.25,422,420,422,414
20150701|2015-01-06 11:30,6,422.25,422.25,420.5,421.25,247
20150701|2015-01-06 12:00,6,421.25,421.5,417.5,418.25,706
20150701|2015-01-06 12:30,6,418.25,420.25,418.25,420.25,574
20150701|2015-01-06 13:00,6,420.25,421,418.5,420,581
20150701|2015-01-06 19:00,7,420,420.25,419.25,419.25,157
20150701|2015-01-06 20:30,7,420,420,420,420,2
20150701|2015-01-06 21:30,7,420.25,420.25,420,420,2
20150701|2015-01-06 22:00,7,420.25,420.25,420.25,420.25,2
20150701|2015-01-06 23:00,7,420,420,420,420,2
20150701|2015-01-07 00:00,7,419.5,419.5,419.5,419.5,5
20150701|2015-01-07 00:30,7,419.5,419.5,419.5,419.5,1
20150701|2015-01-07 01:00,7,419.75,420.5,419.75,420.5,26
20150701|2015-01-07 01:30,7,420.25,420.5,420.25,420.5,18
20150701|2015-01-07 02:00,7,420.25,420.5,419.5,419.5,43
20150701|2015-01-07 02:30,7,419.75,419.75,419.25,419.75,96
20150701|2015-01-07 03:00,7,419.75,420.75,419.75,420.5,101
20150701|2015-01-07 03:30,7,420.75,422,420.75,421.25,140
20150701|2015-01-07 04:00,7,421,421.75,421,421.25,83
20150701|2015-01-07 04:30,7,421.25,422,421.25,421.75,42
20150701|2015-01-07 05:00,7,421.75,422.25,421.75,422.25,43
20150701|2015-01-07 05:30,7,421.75,422,421.5,422,24
20150701|2015-01-07 06:00,7,421.75,421.75,421,421.25,37
20150701|2015-01-07 06:30,7,421.75,421.75,420.25,420.5,102
20150701|2015-01-07 07:00,7,420.25,420.25,419,419.75,58
20150701|2015-01-07 07:30,7,419.5,419.75,419.25,419.25,24
20150701|2015-01-07 08:30,7,418.25,418.75,416,416,663
20150701|2015-01-07 09:00,7,416,416,413.5,415.25,651
20150701|2015-01-07 09:30,7,415,415.75,414.25,415,328
20150701|2015-01-07 10:00,7,414.75,415,411.75,412.5,452
20150701|2015-01-07 10:30,7,412.25,412.5,411.25,412.5,737
20150701|2015-01-07 11:00,7,412.75,415.25,412.25,415,301
20150701|2015-01-07 11:30,7,414.5,415.25,414.25,415,277
20150701|2015-01-07 12:00,7,415,415,413,413.5,354
20150701|2015-01-07 12:30,7,413.25,413.25,411.5,412.75,296
20150701|2015-01-07 13:00,7,412.25,412.75,411.25,411.25,481
20150701|2015-01-07 19:00,8,411.5,411.75,411,411,190
20150701|2015-01-07 19:30,8,411,411.25,410.75,411,20
20150701|2015-01-07 20:00,8,411,411,411,411,6
20150701|2015-01-07 20:30,8,410.75,411,410.75,411,4
20150701|2015-01-07 21:00,8,410.75,411,410.75,410.75,14
20150701|2015-01-07 22:00,8,411.25,411.25,411,411,5
20150701|2015-01-07 22:30,8,411.25,412,411.25,412,77
20150701|2015-01-07 23:00,8,412.25,412.25,412.25,412.25,1
20150701|2015-01-07 23:30,8,412.25,412.25,412.25,412.25,1
20150701|2015-01-08 00:00,8,412.5,412.75,412.5,412.75,8
20150701|2015-01-08 01:00,8,412.75,413,412.75,413,8
20150701|2015-01-08 01:30,8,412.75,413,412.75,413,6
20150701|2015-01-08 02:00,8,412.75,413,412.75,413,15
20150701|2015-01-08 03:00,8,412.75,413.25,412.25,412.75,40
20150701|2015-01-08 03:30,8,412.5,413,412.25,412.25,109
20150701|2015-01-08 04:00,8,412.5,412.5,412.25,412.25,16
20150701|2015-01-08 04:30,8,412.5,413.5,412.5,413.5,64
20150701|2015-01-08 05:00,8,413.5,413.5,413.5,413.5,4
20150701|2015-01-08 05:30,8,413.25,413.5,413.25,413.5,20
20150701|2015-01-08 06:00,8,413.5,413.5,413.25,413.25,35
20150701|2015-01-08 06:30,8,413.5,413.5,413,413,8
20150701|2015-01-08 07:00,8,413,413.25,412.25,412.5,118
20150701|2015-01-08 07:30,8,412,412,411,411.25,226
20150701|2015-01-08 08:30,8,411.25,411.25,408,409.5,1646
20150701|2015-01-08 09:00,8,409.25,410.25,408.75,409.5,676
20150701|2015-01-08 09:30,8,409.25,412.5,409.25,410.75,770
20150701|2015-01-08 10:00,8,410.75,410.75,409.75,410,330
20150701|2015-01-08 10:30,8,410,410.75,409.25,410.25,280
20150701|2015-01-08 11:00,8,410.5,410.75,410,410,181
20150701|2015-01-08 11:30,8,409.75,410.25,409,409.75,218
20150701|2015-01-08 12:00,8,409.75,410.25,409.5,409.75,188
20150701|2015-01-08 12:30,8,409.75,410.5,409.25,409.25,426
20150701|2015-01-08 13:00,8,409.5,409.5,408.5,409,642
20150701|2015-01-08 19:00,9,409.5,409.75,408.75,408.75,41
20150701|2015-01-08 19:30,9,408.5,409,408.25,409,28
20150701|2015-01-08 20:00,9,408.75,408.75,408.5,408.5,13
20150701|2015-01-08 20:30,9,408.5,408.5,408.5,408.5,1
20150701|2015-01-08 21:00,9,408.25,408.5,408,408.25,5
20150701|2015-01-08 21:30,9,408,408,408,408,30
20150701|2015-01-08 22:00,9,407.75,408,407.75,408,4
20150701|2015-01-08 23:00,9,408,408,408,408,2
20150701|2015-01-08 23:30,9,408,408,408,408,36
20150701|2015-01-09 00:00,9,408,408,408,408,29
20150701|2015-01-09 00:30,9,408,408,408,408,6
20150701|2015-01-09 01:00,9,408,408.5,408,408,59
20150701|2015-01-09 01:30,9,408.25,408.5,408.25,408.5,14
20150701|2015-01-09 02:00,9,408.75,408.75,408,408.75,40
20150701|2015-01-09 02:30,9,408.75,408.75,408.5,408.5,42
20150701|2015-01-09 03:00,9,408.5,408.75,408.25,408.75,48
20150701|2015-01-09 03:30,9,408.75,409.5,408.75,409.5,179
20150701|2015-01-09 04:00,9,409.5,410.5,409.5,410.25,93
20150701|2015-01-09 04:30,9,410,410.75,410,410.5,182
20150701|2015-01-09 05:00,9,410.75,410.75,410,410,57
20150701|2015-01-09 05:30,9,410,410,409.25,409.25,78
20150701|2015-01-09 06:00,9,409.25,410.5,409.25,410.5,51
20150701|2015-01-09 06:30,9,410.75,411.75,410.75,411.5,56
20150701|2015-01-09 07:00,9,411.25,411.75,411,411.75,58
20150701|2015-01-09 07:30,9,411.75,412.5,411.75,411.75,487
20150701|2015-01-09 08:30,9,411.5,412,410,410.75,626
20150701|2015-01-09 09:00,9,410.75,412.75,410.75,411.5,601
20150701|2015-01-09 09:30,9,411.75,414.5,411.75,413.5,990
20150701|2015-01-09 10:00,9,413.75,414,412.75,413.5,621
20150701|2015-01-09 10:30,9,413.5,413.75,412.5,413.5,432
20150701|2015-01-09 11:00,9,413.5,413.75,413,413,346
20150701|2015-01-09 11:30,9,413,413.5,412.75,412.75,327
20150701|2015-01-09 12:00,9,413,413.75,413,413.5,395
20150701|2015-01-09 12:30,9,413.5,415.75,413.25,414.75,964
20150701|2015-01-09 13:00,9,414.5,415.25,413.75,414.5,1289
20150701|2015-01-11 19:00,12,413.25,413.75,413,413.5,113
20150701|2015-01-11 20:00,12,413.5,413.5,413.25,413.25,6
20150701|2015-01-11 20:30,12,413.25,413.25,413.25,413.25,4
20150701|2015-01-11 21:30,12,413.25,413.25,413,413.25,4
20150701|2015-01-11 22:30,12,413,413,413,413,17
20150701|2015-01-11 23:00,12,412.5,412.5,412.25,412.25,22
20150701|2015-01-11 23:30,12,412.25,412.5,412.25,412.5,8
20150701|2015-01-12 00:00,12,413,413,413,413,1
20150701|2015-01-12 01:30,12,412.75,413,412.75,413,14
20150701|2015-01-12 02:00,12,413,413.5,413,413.5,29
20150701|2015-01-12 02:30,12,413.25,413.25,413.25,413.25,36
20150701|2015-01-12 03:00,12,413.25,413.25,413,413,5
20150701|2015-01-12 03:30,12,413.25,413.5,412.75,412.75,50
20150701|2015-01-12 04:00,12,413,413.75,412.75,412.75,52
20150701|2015-01-12 04:30,12,413,413,412.25,412.5,59
20150701|2015-01-12 05:00,12,412.75,412.75,412.25,412.25,6
20150701|2015-01-12 05:30,12,412.25,412.25,411.25,411.25,77
20150701|2015-01-12 06:00,12,411,411,410.75,411,53
20150701|2015-01-12 06:30,12,410.75,410.75,409.75,410.25,125
20150701|2015-01-12 07:00,12,410.25,410.5,410,410.25,63
20150701|2015-01-12 07:30,12,410.5,410.5,410.25,410.5,47
20150701|2015-01-12 08:30,12,410.5,411,410,410,691
20150701|2015-01-12 09:00,12,409.75,409.75,408.75,409.75,991
20150701|2015-01-12 09:30,12,409.75,410.75,408.5,410.5,468
20150701|2015-01-12 10:00,12,410.75,412.75,410.75,412.25,431
20150701|2015-01-12 10:30,12,412.5,413,410.75,411,884
20150701|2015-01-12 11:00,12,410.75,420.25,404,417.75,5350
20150701|2015-01-12 11:30,12,417.75,418.5,415.25,418.25,1824
20150701|2015-01-12 12:00,12,418.25,420.25,418.25,419.75,1389
20150701|2015-01-12 12:30,12,419.25,419.75,417,417.5,867
20150701|2015-01-12 13:00,12,417.75,418,415.5,416.25,1137
20150701|2015-01-12 19:00,13,416.75,419,416.5,419,85
20150701|2015-01-12 19:30,13,419,419.25,419,419,48
20150701|2015-01-12 20:00,13,418.75,419.25,418.5,418.5,46
20150701|2015-01-12 20:30,13,419,419,419,419,2
20150701|2015-01-12 21:00,13,419,419,418.75,419,15
20150701|2015-01-12 21:30,13,419,419.25,419,419.25,10
20150701|2015-01-12 22:30,13,419.25,419.5,419.25,419.5,6
20150701|2015-01-12 23:00,13,419.5,419.5,419.5,419.5,2
20150701|2015-01-12 23:30,13,419.25,419.25,419.25,419.25,1
20150701|2015-01-13 00:00,13,419.5,419.75,419.5,419.75,4
20150701|2015-01-13 00:30,13,419.75,419.75,419.25,419.5,226
20150701|2015-01-13 01:00,13,419.25,420.25,419,420.25,38
20150701|2015-01-13 01:30,13,420.25,420.25,419.75,420,145
20150701|2015-01-13 02:00,13,419.75,420,419.25,419.5,22
20150701|2015-01-13 02:30,13,419.5,419.75,419.25,419.75,82
20150701|2015-01-13 03:00,13,419,420.25,419,419.5,86
20150701|2015-01-13 03:30,13,419.5,419.5,418.5,418.5,185
20150701|2015-01-13 04:00,13,418.5,418.5,418.5,418.5,1
20150701|2015-01-13 04:30,13,418.5,418.75,418.25,418.25,10
20150701|2015-01-13 05:00,13,418,418,417.5,417.75,25
20150701|2015-01-13 05:30,13,417.25,418.25,417.25,418.25,38
20150701|2015-01-13 06:00,13,418.75,419.75,418.75,419.75,188
20150701|2015-01-13 06:30,13,419.5,420.25,419.5,420,85
20150701|2015-01-13 07:00,13,419.75,421.25,419.75,419.75,216
20150701|2015-01-13 07:30,13,420.25,420.25,419.75,420,21
20150701|2015-01-13 08:30,13,420.5,420.5,417.5,418.75,965
20150701|2015-01-13 09:00,13,419,419,413.75,414.75,784
20150701|2015-01-13 09:30,13,414.5,415.5,412,412.25,676
20150701|2015-01-13 10:00,13,412.5,412.5,409.75,411.25,1411
20150701|2015-01-13 10:30,13,411,411.75,408.5,409.25,1650
20150701|2015-01-13 11:00,13,409.25,410,408.25,408.75,793
20150701|2015-01-13 11:30,13,408.25,408.25,406.75,407.25,1019
20150701|2015-01-13 12:00,13,407.25,407.25,405,405.25,692
20150701|2015-01-13 12:30,13,405.25,405.25,399.25,402,3204
20150701|2015-01-13 13:00,13,402,402,399.75,399.75,2077
20150701|2015-01-13 19:00,14,400.25,400.5,399.75,400,264
20150701|2015-01-13 19:30,14,400,400,398.75,399,125
20150701|2015-01-13 20:00,14,399,399,398,398.5,44
20150701|2015-01-13 20:30,14,398.5,398.75,398.5,398.75,14
20150701|2015-01-13 21:00,14,398.5,398.5,396.25,397,56
20150701|2015-01-13 21:30,14,397.25,397.25,397,397,5
20150701|2015-01-13 22:00,14,397,397.5,397,397.25,32
20150701|2015-01-13 22:30,14,397.25,397.5,396.75,397.5,24
20150701|2015-01-13 23:00,14,397.25,398,397.25,398,26
20150701|2015-01-13 23:30,14,398,398.25,397.75,398.25,28
20150701|2015-01-14 00:00,14,398,398.75,398,398.25,110
20150701|2015-01-14 00:30,14,398.5,398.75,398.5,398.5,17
20150701|2015-01-14 01:00,14,397.5,397.5,396.5,396.75,45
20150701|2015-01-14 01:30,14,397.5,398,397.5,398,161
20150701|2015-01-14 02:00,14,398.5,399,398.5,398.75,92
20150701|2015-01-14 02:30,14,398,398,397,397.5,181
20150701|2015-01-14 03:00,14,397,397,395.75,395.75,147
20150701|2015-01-14 03:30,14,395.75,396.25,395.75,396,149
20150701|2015-01-14 04:00,14,395.75,396,395.75,396,41
20150701|2015-01-14 04:30,14,396,396,395.25,395.5,104
20150701|2015-01-14 05:00,14,395.25,395.5,395,395.5,270
20150701|2015-01-14 05:30,14,395.5,395.75,395.25,395.75,107
20150701|2015-01-14 06:00,14,396,396.75,395.25,395.5,110
20150701|2015-01-14 06:30,14,395.5,395.75,395,395.5,251
20150701|2015-01-14 07:00,14,395.5,396,394.75,395,143
20150701|2015-01-14 07:30,14,395,395.5,393.75,394.5,275
20150701|2015-01-14 08:30,14,395,396.25,394,395.5,2134
20150701|2015-01-14 09:00,14,395.5,395.75,394,394,696
20150701|2015-01-14 09:30,14,394,394,391,391.75,2426
20150701|2015-01-14 10:00,14,391.75,392,390.5,392,819
20150701|2015-01-14 10:30,14,391.75,393.75,391.75,393.5,1385
20150701|2015-01-14 11:00,14,393.75,396.75,392,393.75,1980
20150701|2015-01-14 11:30,14,393.75,394.75,392.5,392.5,480
20150701|2015-01-14 12:00,14,392.75,394.25,392.75,393.5,533
20150701|2015-01-14 12:30,14,393.75,394.25,392.75,393.75,485
20150701|2015-01-14 13:00,14,393.5,396.5,392.75,396.25,1941
20150701|2015-01-14 19:00,15,396.25,397.75,395.75,397.25,321
20150701|2015-01-14 19:30,15,397.25,397.25,396.75,397,95
20150701|2015-01-14 20:00,15,397.25,397.75,397.25,397.75,333
20150701|2015-01-14 20:30,15,397.75,398,397.75,398,9
20150701|2015-01-14 21:00,15,398.25,398.5,397.25,397.25,27
20150701|2015-01-14 21:30,15,397.25,397.25,397.25,397.25,1
20150701|2015-01-14 22:30,15,397.75,397.75,397.75,397.75,1
20150701|2015-01-15 00:30,15,398.75,399,398.75,399,26
20150701|2015-01-15 01:00,15,399,399.5,399,399.5,7
20150701|2015-01-15 01:30,15,399.5,401.75,399.5,401.75,124
20150701|2015-01-15 02:00,15,400.75,400.75,400.75,400.75,1
20150701|2015-01-15 02:30,15,400.5,400.75,400,400.25,38
20150701|2015-01-15 03:00,15,400,400.25,398.5,398.5,23
20150701|2015-01-15 03:30,15,398.25,398.75,396.5,397,42
20150701|2015-01-15 04:00,15,397,397.5,397,397.5,13
20150701|2015-01-15 04:30,15,397.5,397.5,396.75,397,29
20150701|2015-01-15 05:00,15,397,397.75,397,397.5,16
20150701|2015-01-15 05:30,15,397.75,398.75,397.75,398.25,46
20150701|2015-01-15 06:00,15,398.5,399,398.5,398.75,29
20150701|2015-01-15 06:30,15,398.75,399.5,398.75,399.5,45
20150701|2015-01-15 07:00,15,399.5,401.25,399.5,401.25,465
20150701|2015-01-15 07:30,15,401.25,401.5,399.25,400,819
20150701|2015-01-15 08:30,15,400,401,396,396.75,1865
20150701|2015-01-15 09:00,15,396.5,398,394.25,396.75,1248
20150701|2015-01-15 09:30,15,397,397,394.25,396,812
20150701|2015-01-15 10:00,15,396.25,396.75,393.75,396.75,1155
20150701|2015-01-15 10:30,15,397,397.75,395.25,396,771
20150701|2015-01-15 11:00,15,396,396.5,393.75,394.75,715
20150701|2015-01-15 11:30,15,395,396,392.25,392.25,936
20150701|2015-01-15 12:00,15,392.25,392.75,390.5,390.75,1800
20150701|2015-01-15 12:30,15,390.75,392.5,390.25,392.5,1182
20150701|2015-01-15 13:00,15,392.5,394.25,392.25,393.75,2042
20150701|2015-01-15 19:00,16,393.5,394.75,393.5,394.5,107
20150701|2015-01-15 19:30,16,394.75,395.5,394.75,395.5,34
20150701|2015-01-15 20:00,16,395.5,395.75,395.5,395.75,3
20150701|2015-01-15 20:30,16,395.75,395.75,395.5,395.5,15
20150701|2015-01-15 21:00,16,394.75,394.75,394.25,394.25,131
20150701|2015-01-15 21:30,16,394.5,394.5,394,394,85
20150701|2015-01-15 22:00,16,393.75,394,393.75,394,24
20150701|2015-01-15 22:30,16,394,394,394,394,2
20150701|2015-01-15 23:00,16,394,394,393,393,58
20150701|2015-01-15 23:30,16,393.5,393.5,393.5,393.5,4
20150701|2015-01-16 00:00,16,393.5,393.5,393.25,393.5,19
20150701|2015-01-16 00:30,16,393.75,393.75,393.5,393.75,7
20150701|2015-01-16 01:00,16,393.75,393.75,393.75,393.75,2
20150701|2015-01-16 01:30,16,393.5,394,393.5,394,2
20150701|2015-01-16 02:00,16,393.75,393.75,393.25,393.75,18
20150701|2015-01-16 02:30,16,394.5,396,394.5,395.75,42
20150701|2015-01-16 03:00,16,396.5,396.5,396.5,396.5,4
20150701|2015-01-16 03:30,16,396.25,396.75,396,396,18
20150701|2015-01-16 04:00,16,396.75,397,396.25,397,5
20150701|2015-01-16 04:30,16,396.5,396.75,396.5,396.75,6
20150701|2015-01-16 05:00,16,396.5,396.75,396.5,396.75,5
20150701|2015-01-16 05:30,16,396.75,397,396.5,397,4
20150701|2015-01-16 06:00,16,396.75,397,396.75,397,17
20150701|2015-01-16 06:30,16,397.25,397.25,397,397,117
20150701|2015-01-16 07:00,16,396.75,397,395.5,396,56
20150701|2015-01-16 07:30,16,396,396,395,395.25,163
20150701|2015-01-16 08:30,16,395.5,397.75,393.5,397.75,1653
20150701|2015-01-16 09:00,16,397.75,399.25,396.5,397.5,1015
20150701|2015-01-16 09:30,16,397.75,401,397.5,400.25,1030
20150701|2015-01-16 10:00,16,400.5,400.75,397.75,398,504
20150701|2015-01-16 10:30,16,398.25,400,398,399.75,234
20150701|2015-01-16 11:00,16,399.75,400,398.75,399,400
20150701|2015-01-16 11:30,16,399,399,398.25,398.25,231
20150701|2015-01-16 12:00,16,398.25,400.25,398,400,353
20150701|2015-01-16 12:30,16,399.5,401,399.5,400.75,505
20150701|2015-01-16 13:00,16,401,401.5,400.25,400.25,1079
20150701|2015-01-19 19:00,20,399,399,398,398,400
20150701|2015-01-19 19:30,20,398,398.25,398,398,54
20150701|2015-01-19 20:00,20,398.25,399.25,398.25,399.25,24
20150701|2015-01-19 20:30,20,399,399,399,399,5
20150701|2015-01-19 21:00,20,399,399,398.5,398.5,31
20150701|2015-01-19 22:00,20,398,398,398,398,1
20150701|2015-01-19 22:30,20,398,398,398,398,3
20150701|2015-01-19 23:00,20,398,398.25,398,398.25,118
20150701|2015-01-19 23:30,20,398,398,397.75,398,133
20150701|2015-01-20 00:00,20,397.75,398,397.75,398,25
20150701|2015-01-20 00:30,20,398,398.25,397.5,397.5,24
20150701|2015-01-20 01:00,20,397.75,397.75,397.5,397.5,49
20150701|2015-01-20 01:30,20,397.5,397.75,397.5,397.75,32
20150701|2015-01-20 02:00,20,397.5,398,397.5,397.5,66
20150701|2015-01-20 02:30,20,397.5,397.75,397.5,397.5,26
20150701|2015-01-20 03:00,20,397.5,397.5,397.5,397.5,57
20150701|2015-01-20 03:30,20,397.5,397.75,397.25,397.5,31
20150701|2015-01-20 04:00,20,397.75,397.75,397.5,397.5,9
20150701|2015-01-20 04:30,20,397.25,397.25,397,397,38
20150701|2015-01-20 05:00,20,397,397.25,397,397.25,10
20150701|2015-01-20 05:30,20,397,397.5,397,397.5,42
20150701|2015-01-20 06:00,20,397.5,397.5,397.5,397.5,2
20150701|2015-01-20 06:30,20,397.25,397.5,397.25,397.5,181
20150701|2015-01-20 07:00,20,397.75,397.75,397.5,397.5,15
20150701|2015-01-20 07:30,20,397.5,397.75,397.5,397.5,47
20150701|2015-01-20 08:30,20,397,399.5,396.25,397,1262
20150701|2015-01-20 09:00,20,397.25,398.5,396.5,398.5,512
20150701|2015-01-20 09:30,20,398.75,399,396.5,397.25,658
20150701|2015-01-20 10:00,20,397.25,399.5,396.75,399.25,744
20150701|2015-01-20 10:30,20,399.5,399.75,397.75,398.5,686
20150701|2015-01-20 11:00,20,398.75,403.5,398.5,403.25,1249
20150701|2015-01-20 11:30,20,403.25,403.75,401.75,403.25,810
20150701|2015-01-20 12:00,20,403.5,403.75,402.25,403.5,507
20150701|2015-01-20 12:30,20,403.75,404,403,403.25,551
20150701|2015-01-20 13:00,20,403.5,404.5,403.25,404.5,657
20150701|2015-01-20 19:00,21,404,406.25,403.5,405.75,115
20150701|2015-01-20 19:30,21,405.25,405.75,405.25,405.75,13
20150701|2015-01-20 20:00,21,405,405.75,405,405.25,49
20150701|2015-01-20 20:30,21,405.5,405.75,405.5,405.75,12
20150701|2015-01-20 21:00,21,405.75,405.75,405.5,405.5,12
20150701|2015-01-20 21:30,21,405.25,405.25,405.25,405.25,2
20150701|2015-01-20 22:00,21,405.25,405.25,405.25,405.25,6
20150701|2015-01-20 22:30,21,405,405,404.5,404.5,86
20150701|2015-01-20 23:00,21,404.75,405.25,404.75,405.25,5
20150701|2015-01-20 23:30,21,405.5,405.5,405.5,405.5,3
20150701|2015-01-21 00:00,21,405.75,405.75,405.75,405.75,1
20150701|2015-01-21 00:30,21,405.5,405.5,405.5,405.5,1
20150701|2015-01-21 01:00,21,405.75,405.75,405.25,405.25,10
20150701|2015-01-21 02:00,21,404.5,405,404.5,404.75,14
20150701|2015-01-21 02:30,21,404.75,405,404.5,404.5,26
20150701|2015-01-21 03:00,21,404.5,404.5,402.75,402.75,354
20150701|2015-01-21 03:30,21,402.5,402.5,401.75,401.75,7
20150701|2015-01-21 04:00,21,402.25,402.75,402.25,402.75,5
20150701|2015-01-21 04:30,21,402.25,404.25,402.25,404,17
20150701|2015-01-21 05:00,21,403.5,403.75,403.5,403.75,66
20150701|2015-01-21 05:30,21,404,404.25,403.75,403.75,8
20150701|2015-01-21 06:00,21,403.75,403.75,403.5,403.75,33
20150701|2015-01-21 06:30,21,403.5,403.75,403.5,403.75,67
20150701|2015-01-21 07:00,21,403.5,403.75,403,403.5,181
20150701|2015-01-21 07:30,21,403,403.25,402.75,403.25,12
20150701|2015-01-21 08:30,21,403.75,404.5,401.5,402.25,862
20150701|2015-01-21 09:00,21,402.25,403.75,402.25,402.5,441
20150701|2015-01-21 09:30,21,402.25,402.25,401,401.5,452
20150701|2015-01-21 10:00,21,401.75,402.75,401.5,402.5,207
20150701|2015-01-21 10:30,21,402.5,402.75,401,401.75,203
20150701|2015-01-21 11:00,21,401.5,402.75,401.5,402.25,269
20150701|2015-01-21 11:30,21,402.25,403,402,402.5,231
20150701|2015-01-21 12:00,21,402.5,402.75,401.25,401.25,287
20150701|2015-01-21 12:30,21,401.25,402.25,400.75,402,480
20150701|2015-01-21 13:00,21,402,403,401.75,402,675
20150701|2015-01-21 19:00,22,402.5,403.25,402.5,403.25,39
20150701|2015-01-21 19:30,22,403.25,403.25,403.25,403.25,2
20150701|2015-01-21 20:00,22,403,403,403,403,9
20150701|2015-01-21 20:30,22,402.75,403,402.75,403,97
20150701|2015-01-21 21:00,22,402.75,403.5,402.75,403.5,3
20150701|2015-01-21 22:00,22,403.5,403.75,403.25,403.25,9
20150701|2015-01-21 23:00,22,404,404,404,404,1
20150701|2015-01-22 00:00,22,404,404,404,404,1
20150701|2015-01-22 00:30,22,403.5,403.5,403.5,403.5,1
20150701|2015-01-22 01:00,22,404,404,404,404,4
20150701|2015-01-22 02:00,22,404,405,404,404.75,21
20150701|2015-01-22 02:30,22,405,405,404.75,404.75,9
20150701|2015-01-22 03:00,22,404.75,404.75,404.25,404.25,14
20150701|2015-01-22 03:30,22,404.75,404.75,404.25,404.25,23
20150701|2015-01-22 04:00,22,404.25,404.25,404,404.25,94
20150701|2015-01-22 04:30,22,404,404,403.75,403.75,35
20150701|2015-01-22 05:00,22,403.75,403.75,403.75,403.75,16
20150701|2015-01-22 05:30,22,404.25,404.75,404.25,404.75,22
20150701|2015-01-22 06:00,22,404.75,404.75,404.75,404.75,12
20150701|2015-01-22 06:30,22,404.75,405,404,404,138
20150701|2015-01-22 07:00,22,404,404.25,404,404,29
20150701|2015-01-22 07:30,22,403.5,403.5,403,403,37
20150701|2015-01-22 08:30,22,403.25,404,398,398.25,1930
20150701|2015-01-22 09:00,22,398.25,400.5,398.25,400.25,808
20150701|2015-01-22 09:30,22,400,400.25,398.25,398.75,440
20150701|2015-01-22 10:00,22,398.75,400,398.5,399.25,540
20150701|2015-01-22 10:30,22,399.25,402.5,398.75,401.5,903
20150701|2015-01-22 11:00,22,401.75,401.75,400.25,400.25,518
20150701|2015-01-22 11:30,22,400.25,400.25,398.5,398.75,261
20150701|2015-01-22 12:00,22,398.75,399.5,397.5,398,672
20150701|2015-01-22 12:30,22,398,399.5,397.75,399,527
20150701|2015-01-22 13:00,22,399.5,400,398,399.5,806
20150701|2015-01-22 19:00,23,399,399.5,398.25,398.5,119
20150701|2015-01-22 19:30,23,398.75,399,398.75,399,12
20150701|2015-01-22 20:00,23,399,399.25,399,399.25,8
20150701|2015-01-22 20:30,23,399.25,399.25,399.25,399.25,12
20150701|2015-01-22 21:00,23,399,399,399,399,11
20150701|2015-01-22 21:30,23,399.25,399.25,399,399,12
20150701|2015-01-22 22:00,23,399.5,399.75,399.5,399.75,30
20150701|2015-01-22 23:00,23,399.75,400,399.75,400,2
20150701|2015-01-22 23:30,23,399.75,399.75,399.75,399.75,6
20150701|2015-01-23 00:30,23,399.5,399.5,399.5,399.5,5
20150701|2015-01-23 01:00,23,399.75,400,399.5,400,19
20150701|2015-01-23 01:30,23,399.75,399.75,399.5,399.5,88
20150701|2015-01-23 02:00,23,399.75,400,399.75,400,8
20150701|2015-01-23 02:30,23,400,400,399.5,399.5,18
20150701|2015-01-23 03:00,23,399.75,400,399.75,400,68
20150701|2015-01-23 03:30,23,400,400,399,399,88
20150701|2015-01-23 04:00,23,399.25,399.25,398.25,398.5,161
20150701|2015-01-23 04:30,23,398.5,398.5,398.5,398.5,5
20150701|2015-01-23 05:00,23,398.25,398.25,398.25,398.25,52
20150701|2015-01-23 05:30,23,398.25,398.5,398.25,398.25,118
20150701|2015-01-23 06:00,23,398.25,398.75,397.5,397.75,297
20150701|2015-01-23 06:30,23,397.75,398,397.5,398,53
20150701|2015-01-23 07:00,23,397.75,398.75,397.75,398.75,84
20150701|2015-01-23 07:30,23,399,400.25,399,399.25,131
20150701|2015-01-23 08:30,23,399.5,401.75,398,401.25,1274
20150701|2015-01-23 09:00,23,401.5,401.75,400.75,401.5,709
20150701|2015-01-23 09:30,23,401.75,403.75,401.25,403.25,754
20150701|2015-01-23 10:00,23,403.5,403.75,401.75,402.25,370
20150701|2015-01-23 10:30,23,402.5,403,400.75,400.75,576
20150701|2015-01-23 11:00,23,401,402.25,400.75,402,460
20150701|2015-01-23 11:30,23,402,402.5,401.25,401.75,166
20150701|2015-01-23 12:00,23,402,402.25,401,401,370
20150701|2015-01-23 12:30,23,401.25,401.75,400.75,401.5,589
20150701|2015-01-23 13:00,23,401.75,403,401.5,402.75,950
20150701|2015-01-25 19:00,26,401.25,404.25,401.25,403.5,326
20150701|2015-01-25 19:30,26,403,403,402.5,402.5,55
20150701|2015-01-25 20:00,26,402.5,402.5,402,402.25,30
20150701|2015-01-25 20:30,26,402.25,402.25,402,402.25,11
20150701|2015-01-25 21:00,26,402,402,402,402,6
20150701|2015-01-25 22:00,26,402,402,402,402,3
20150701|2015-01-25 22:30,26,402.25,402.25,402.25,402.25,2
20150701|2015-01-26 00:00,26,402,402,402,402,3
20150701|2015-01-26 01:00,26,401.75,401.75,401.25,401.25,71
20150701|2015-01-26 01:30,26,401,401,401,401,12
20150701|2015-01-26 02:00,26,401,401,401,401,2
20150701|2015-01-26 02:30,26,401,401.25,401,401.25,5
20150701|2015-01-26 03:00,26,401.5,401.75,401,401,98
20150701|2015-01-26 03:30,26,400.75,401,400.5,400.5,126
20150701|2015-01-26 04:00,26,400.5,400.5,400.5,400.5,26
20150701|2015-01-26 04:30,26,400.75,400.75,400.75,400.75,2
20150701|2015-01-26 06:00,26,400.5,400.5,400.5,400.5,1
20150701|2015-01-26 06:30,26,400.5,400.5,400,400,47
20150701|2015-01-26 07:00,26,400,400.25,399.75,400.25,45
20150701|2015-01-26 07:30,26,399.75,400,399.5,399.5,20
20150701|2015-01-26 08:30,26,400,401.5,398,400.5,1269
20150701|2015-01-26 09:00,26,400.25,401,398.25,399,326
20150701|2015-01-26 09:30,26,399,401,399,399.75,567
20150701|2015-01-26 10:00,26,399.75,400.75,398.75,400.5,509
20150701|2015-01-26 10:30,26,400.5,400.75,400,400.25,547
20150701|2015-01-26 11:00,26,400.25,402,400.25,400.75,563
20150701|2015-01-26 11:30,26,401,401.25,399,399.75,440
20150701|2015-01-26 12:00,26,399.75,400,399.25,399.5,578
20150701|2015-01-26 12:30,26,399.75,400.75,399.25,400.75,1113
20150701|2015-01-26 13:00,26,400.75,401.25,399.25,399.25,1313
20150701|2015-01-26 19:00,27,399.75,399.75,399,399,45
20150701|2015-01-26 19:30,27,399.25,399.25,398.75,398.75,186
20150701|2015-01-26 20:00,27,398.5,398.5,398.25,398.25,14
20150701|2015-01-26 20:30,27,398.5,398.75,398.25,398.5,8
20150701|2015-01-26 21:00,27,398.25,398.25,398.25,398.25,3
20150701|2015-01-26 21:30,27,398,398.5,398,398.5,36
20150701|2015-01-26 22:00,27,398.25,398.25,398.25,398.25,14
20150701|2015-01-26 23:00,27,398.5,398.5,398.5,398.5,3
20150701|2015-01-26 23:30,27,398.75,399,398.75,399,5
20150701|2015-01-27 00:00,27,398.75,398.75,398.75,398.75,1
20150701|2015-01-27 00:30,27,399,399,399,399,1
20150701|2015-01-27 01:00,27,399.25,399.25,399.25,399.25,1
20150701|2015-01-27 01:30,27,399,399.25,399,399.25,14
20150701|2015-01-27 02:00,27,398.5,398.75,398.5,398.5,56
20150701|2015-01-27 02:30,27,398.75,398.75,398.75,398.75,28
20150701|2015-01-27 03:00,27,399,399.25,398.75,398.75,77
20150701|2015-01-27 03:30,27,398.5,398.75,398.5,398.5,155
20150701|2015-01-27 04:00,27,398.5,399.5,398.25,398.75,266
20150701|2015-01-27 04:30,27,398.75,400.25,398.75,400,50
20150701|2015-01-27 05:00,27,399.75,399.75,399.5,399.5,3
20150701|2015-01-27 05:30,27,399.75,400.75,399.75,400.5,32
20150701|2015-01-27 06:00,27,400.75,401.5,400.75,401.5,22
20150701|2015-01-27 06:30,27,401.5,401.5,401.25,401.25,23
20150701|2015-01-27 07:00,27,401.25,401.25,401,401,13
20150701|2015-01-27 07:30,27,400.75,400.75,400.25,400.5,58
20150701|2015-01-27 08:30,27,400.5,401.25,396.25,396.25,1097
20150701|2015-01-27 09:00,27,396.25,397.5,395.5,397,806
20150701|2015-01-27 09:30,27,396.75,397.25,396.5,396.75,391
20150701|2015-01-27 10:00,27,396.75,397,396,396.25,327
20150701|2015-01-27 10:30,27,396.25,397.5,396.25,397.5,364
20150701|2015-01-27 11:00,27,397.5,397.5,396.25,396.5,277
20150701|2015-01-27 11:30,27,396.5,397.75,396.25,397.25,243
20150701|2015-01-27 12:00,27,397.5,397.5,396.5,397,236
20150701|2015-01-27 12:30,27,396.75,398.75,396.75,398.25,557
20150701|2015-01-27 13:00,27,398,398.25,396.5,396.75,685
20150701|2015-01-27 19:00,28,396.75,396.75,396,396.25,263
20150701|2015-01-27 19:30,28,396,396.25,396,396.25,15
20150701|2015-01-27 20:00,28,396.5,396.5,396.25,396.25,7
20150701|2015-01-27 20:30,28,396.25,396.25,396.25,396.25,4
20150701|2015-01-27 21:30,28,396.25,396.25,396.25,396.25,1
20150701|2015-01-27 22:00,28,396.25,396.25,396,396,7
20150701|2015-01-27 22:30,28,396.25,396.25,396.25,396.25,8
20150701|2015-01-27 23:00,28,396.25,396.25,396.25,396.25,6
20150701|2015-01-27 23:30,28,396.25,396.25,396.25,396.25,12
20150701|2015-01-28 00:30,28,396.25,396.25,396.25,396.25,3
20150701|2015-01-28 01:00,28,396,396.25,396,396,44
20150701|2015-01-28 01:30,28,396,396.25,395.75,396,76
20150701|2015-01-28 02:30,28,396,396,395.75,396,62
20150701|2015-01-28 03:00,28,396.25,396.25,395.75,396,33
20150701|2015-01-28 03:30,28,396.25,396.5,396,396.25,77
20150701|2015-01-28 04:00,28,396,396,394.5,394.5,609
20150701|2015-01-28 04:30,28,394.75,396.5,394.5,396.25,426
20150701|2015-01-28 05:00,28,395.75,395.75,395.75,395.75,6
20150701|2015-01-28 05:30,28,395.75,395.75,395.25,395.25,11
20150701|2015-01-28 06:00,28,395,395.5,395,395.5,2
20150701|2015-01-28 06:30,28,395.5,395.5,395,395,16
20150701|2015-01-28 07:00,28,395.25,395.5,395,395.5,181
20150701|2015-01-28 07:30,28,395.25,395.5,395,395,17
20150701|2015-01-28 08:30,28,395.25,395.5,392.75,393.25,2053
20150701|2015-01-28 09:00,28,393,393.5,392.25,392.75,782
20150701|2015-01-28 09:30,28,392.75,394.25,392.75,394.25,859
20150701|2015-01-28 10:00,28,394.5,397,394.5,394.75,1001
20150701|2015-01-28 10:30,28,394.75,395.25,393.75,393.75,212
20150701|2015-01-28 11:00,28,394,394.25,393.25,393.25,414
20150701|2015-01-28 11:30,28,393.5,393.5,392,392,928
20150701|2015-01-28 12:00,28,392.25,393.25,392.25,392.5,554
20150701|2015-01-28 12:30,28,392.75,393,390.75,391,954
20150701|2015-01-28 13:00,28,391,391,388.75,389.75,4381
20150701|2015-01-28 19:00,29,389.25,389.25,388.25,388.5,338
20150701|2015-01-28 19:30,29,388.25,388.25,387.5,387.75,99
20150701|2015-01-28 20:00,29,387.5,387.75,387.25,387.5,56
20150701|2015-01-28 20:30,29,387.5,388,387.5,387.75,26
20150701|2015-01-28 21:00,29,388,388,387.5,387.5,36
20150701|2015-01-28 21:30,29,387.75,387.75,387.25,387.25,2
20150701|2015-01-28 22:30,29,387.5,388,387.5,388,16
20150701|2015-01-28 23:00,29,388,388,388,388,8
20150701|2015-01-28 23:30,29,388,388.25,388,388.25,6
20150701|2015-01-29 00:00,29,388,388,388,388,2
20150701|2015-01-29 01:00,29,388.5,388.75,388,388,22
20150701|2015-01-29 01:30,29,387.75,388,387.25,387.5,84
20150701|2015-01-29 02:00,29,387.25,387.25,386.75,387,208
20150701|2015-01-29 02:30,29,387,387.25,387,387.25,99
20150701|2015-01-29 03:00,29,387,387,386.5,386.5,48
20150701|2015-01-29 03:30,29,386.5,387,386.25,386.5,309
20150701|2015-01-29 04:00,29,386.75,387,386.75,387,22
20150701|2015-01-29 04:30,29,386.75,387,386.5,386.75,51
20150701|2015-01-29 05:00,29,386.25,386.75,386,386.25,124
20150701|2015-01-29 05:30,29,386,386,385.5,385.5,13
20150701|2015-01-29 06:00,29,385.75,385.75,385.5,385.5,123
20150701|2015-01-29 06:30,29,385.75,386.25,385.75,386.25,73
20150701|2015-01-29 07:00,29,386.25,386.25,385.75,386.25,100
20150701|2015-01-29 07:30,29,386.5,387.75,386.5,387,250
20150701|2015-01-29 08:30,29,387,388,385.25,386.25,1636
20150701|2015-01-29 09:00,29,386.25,387.75,385,385.25,1146
20150701|2015-01-29 09:30,29,385.25,385.5,384.5,385,1042
20150701|2015-01-29 10:00,29,384.75,385.5,384.5,385.5,710
20150701|2015-01-29 10:30,29,385.25,386.5,384.75,385.75,717
20150701|2015-01-29 11:00,29,385.5,385.75,384.25,384.75,743
20150701|2015-01-29 11:30,29,384.75,386.5,384.5,386.25,874
20150701|2015-01-29 12:00,29,386.25,386.5,385,386.25,435
20150701|2015-01-29 12:30,29,386.25,387.75,386,386.25,418
20150701|2015-01-29 13:00,29,386.25,389,385.5,389,1964
20150701|2015-01-29 19:00,30,388.5,388.5,386.5,386.75,398
20150701|2015-01-29 19:30,30,386.5,386.5,385.75,385.75,22
20150701|2015-01-29 20:00,30,385.75,385.75,385.5,385.5,37
20150701|2015-01-29 20:30,30,385.5,385.5,385.5,385.5,10
20150701|2015-01-29 21:00,30,385.75,386.25,385.75,385.75,8
20150701|2015-01-29 22:00,30,385.75,385.75,385.75,385.75,10
20150701|2015-01-30 00:30,30,386.25,386.25,386.25,386.25,6
20150701|2015-01-30 01:00,30,386.25,386.25,386,386,20
20150701|2015-01-30 01:30,30,386.25,387.5,386.25,387.25,22
20150701|2015-01-30 02:00,30,387.5,388,387.5,387.5,124
20150701|2015-01-30 02:30,30,387.25,387.25,387.25,387.25,2
20150701|2015-01-30 03:00,30,387.25,388,387.25,387.75,11
20150701|2015-01-30 03:30,30,388,388.25,387.25,387.5,18
20150701|2015-01-30 04:00,30,387.5,388,387.5,388,23
20150701|2015-01-30 04:30,30,388,388.25,388,388,32
20150701|2015-01-30 05:00,30,388,388,387.75,387.75,21
20150701|2015-01-30 05:30,30,387.75,388,387.5,388,43
20150701|2015-01-30 06:30,30,387.75,387.75,387.5,387.75,43
20150701|2015-01-30 07:00,30,388,388,387,387,40
20150701|2015-01-30 07:30,30,386.75,387,386.25,386.25,37
20150701|2015-01-30 08:30,30,386.75,387,383.5,385,1530
20150701|2015-01-30 09:00,30,384.5,384.5,383,383.75,1325
20150701|2015-01-30 09:30,30,383.5,384.25,383.25,383.5,1124
20150701|2015-01-30 10:00,30,383.5,383.5,382,382.75,1540
20150701|2015-01-30 10:30,30,382.5,382.75,381.5,382.5,1350
20150701|2015-01-30 11:00,30,382.75,384.25,382.25,383.5,560
20150701|2015-01-30 11:30,30,383.5,383.5,382,383.25,640
20150701|2015-01-30 12:00,30,383.25,384.75,382.25,384.25,650
20150701|2015-01-30 12:30,30,384.25,386.75,384,385.25,1232
20150701|2015-01-30 13:00,30,385.25,387,383,386.25,4253
20150701|2015-02-01 19:00,2,385.75,385.75,384,384.5,223
20150701|2015-02-01 19:30,2,384.25,384.25,383.5,383.5,60
20150701|2015-02-01 20:00,2,383.75,383.75,383.75,383.75,2
20150701|2015-02-01 20:30,2,383.5,384,383.5,384,36
20150701|2015-02-01 21:00,2,384,384.25,384,384.25,2
20150701|2015-02-01 21:30,2,384,384.25,384,384.25,11
20150701|2015-02-01 22:00,2,384,384,384,384,1
20150701|2015-02-01 23:00,2,384,384.25,384,384.25,4
20150701|2015-02-01 23:30,2,384.25,384.25,384.25,384.25,6
20150701|2015-02-02 00:00,2,384.25,384.5,384.25,384.25,39
20150701|2015-02-02 01:00,2,384.5,384.5,384.25,384.5,44
20150701|2015-02-02 01:30,2,384.75,385,384.5,385,111
20150701|2015-02-02 02:00,2,385.25,385.5,385,385,25
20150701|2015-02-02 02:30,2,384.75,385,383.75,383.75,117
20150701|2015-02-02 03:00,2,383.5,384.75,383.5,384.75,36
20150701|2015-02-02 03:30,2,384.75,384.75,384.25,384.25,28
20150701|2015-02-02 04:00,2,384.5,384.5,383.5,383.5,50
20150701|2015-02-02 04:30,2,383.75,383.75,383.75,383.75,3
20150701|2015-02-02 05:00,2,384.25,385,384.25,385,20
20150701|2015-02-02 05:30,2,385.5,388.25,385.5,388.25,125
20150701|2015-02-02 06:00,2,388.5,388.75,388.25,388.75,70
20150701|2015-02-02 06:30,2,388.5,388.5,388.5,388.5,35
20150701|2015-02-02 07:00,2,388.75,388.75,388.25,388.25,62
20150701|2015-02-02 07:30,2,388.25,388.5,387.75,387.75,37
20150701|2015-02-02 08:30,2,387.5,387.5,384.25,387,1370
20150701|2015-02-02 09:00,2,386.75,394.25,385.75,390.25,1814
20150701|2015-02-02 09:30,2,390,394,389,389.5,1298
20150701|2015-02-02 10:00,2,389.75,390.5,387.5,388.75,944
20150701|2015-02-02 10:30,2,389,389,387,388.25,645
20150701|2015-02-02 11:00,2,388,388.25,385.5,386.25,639
20150701|2015-02-02 11:30,2,386.25,386.75,385.5,386.5,653
20150701|2015-02-02 12:00,2,386.5,387.75,386.25,387,395
20150701|2015-02-02 12:30,2,386.75,387.5,385.75,386,365
20150701|2015-02-02 13:00,2,386,387.5,384.75,385.25,1838
20150701|2015-02-02 19:00,3,385.5,387,385.5,386.75,86
20150701|2015-02-02 19:30,3,386.5,387,386.5,386.5,27
20150701|2015-02-02 20:00,3,386.5,386.5,386.5,386.5,1
20150701|2015-02-02 21:00,3,386.5,386.5,386.5,386.5,5
20150701|2015-02-02 23:00,3,386.75,386.75,386.75,386.75,3
20150701|2015-02-03 00:00,3,387,387,386.75,386.75,3
20150701|2015-02-03 00:30,3,387,387.25,387,387.25,2
20150701|2015-02-03 01:00,3,387.25,387.25,387.25,387.25,4
20150701|2015-02-03 01:30,3,387.25,387.5,387.25,387.5,35
20150701|2015-02-03 02:00,3,387.5,387.75,387.5,387.5,81
20150701|2015-02-03 02:30,3,387.5,388.25,387.5,387.75,20
20150701|2015-02-03 03:00,3,388,388.25,388,388,46
20150701|2015-02-03 03:30,3,388.5,389,388.5,388.5,89
20150701|2015-02-03 04:00,3,388.75,389,388.75,388.75,33
20150701|2015-02-03 04:30,3,388.5,388.5,388,388.5,129
20150701|2015-02-03 05:00,3,389.25,390,389.25,389.75,88
20150701|2015-02-03 05:30,3,389,389.75,389,389.5,24
20150701|2015-02-03 06:00,3,389.5,389.5,389,389.25,14
20150701|2015-02-03 06:30,3,389.25,389.75,389.25,389.75,16
20150701|2015-02-03 07:00,3,390,390.25,388.75,389.5,124
20150701|2015-02-03 07:30,3,389.75,390.5,389.75,390.5,112
20150701|2015-02-03 08:30,3,390,391.5,388.5,390.25,1552
20150701|2015-02-03 09:00,3,390.25,393.25,390,392,1049
20150701|2015-02-03 09:30,3,392,395.25,391.5,393,1359
20150701|2015-02-03 10:00,3,393.5,394,392,393.75,621
20150701|2015-02-03 10:30,3,394.25,397.5,393.75,396.25,1250
20150701|2015-02-03 11:00,3,396,399.5,395.75,398.5,2004
20150701|2015-02-03 11:30,3,398.5,402.25,397.75,400.75,1486
20150701|2015-02-03 12:00,3,400.25,402.75,400,402.25,838
20150701|2015-02-03 12:30,3,402,403.25,400.25,401,869
20150701|2015-02-03 13:00,3,401.25,402,400.25,400.25,1415
20150701|2015-02-03 19:00,4,400,402.5,400,402.5,217
20150701|2015-02-03 19:30,4,402.25,402.25,401.75,401.75,10
20150701|2015-02-03 20:00,4,402,402.5,402,402,50
20150701|2015-02-03 20:30,4,402.25,403,402.25,403,27
20150701|2015-02-03 21:00,4,402.5,402.5,401.75,401.75,301
20150701|2015-02-03 21:30,4,402,402,400.5,401,151
20150701|2015-02-03 22:00,4,400.75,401,400.75,400.75,8
20150701|2015-02-03 22:30,4,401,401,400.75,401,8
20150701|2015-02-03 23:00,4,401,401.25,401,401.25,66
20150701|2015-02-03 23:30,4,401.25,401.75,400.5,400.5,112
20150701|2015-02-04 00:00,4,400.5,400.75,399.75,399.75,80
20150701|2015-02-04 00:30,4,399.5,399.5,399.25,399.25,10
20150701|2015-02-04 01:00,4,399.25,400.25,399.25,400,41
20150701|2015-02-04 01:30,4,399.25,399.25,398.75,399,110
20150701|2015-02-04 02:00,4,399,402,398.75,401.75,348
20150701|2015-02-04 02:30,4,402,402.5,401.75,402.5,60
20150701|2015-02-04 03:00,4,402.5,403,402.25,402.5,166
20150701|2015-02-04 03:30,4,402.25,402.5,400,400.5,109
20150701|2015-02-04 04:00,4,400.5,400.5,398.75,399.5,32
20150701|2015-02-04 04:30,4,399.25,399.5,399.25,399.25,37
20150701|2015-02-04 05:00,4,399.5,400.25,399.5,400.25,7
20150701|2015-02-04 05:30,4,400.25,400.25,398.25,398.25,22
20150701|2015-02-04 06:00,4,398.5,398.5,398,398.25,42
20150701|2015-02-04 06:30,4,398.25,399,398,398.75,41
20150701|2015-02-04 07:00,4,398.75,398.75,398.25,398.25,73
20150701|2015-02-04 07:30,4,398.25,398.5,398.25,398.5,32
20150701|2015-02-04 08:30,4,398,398.25,395.25,397,1443
20150701|2015-02-04 09:00,4,397.25,400.5,396.5,399.75,703
20150701|2015-02-04 09:30,4,399.5,399.75,397.75,398.25,855
20150701|2015-02-04 10:00,4,398.25,398.25,397.25,397.75,366
20150701|2015-02-04 10:30,4,397.75,399.5,397.25,399,503
20150701|2015-02-04 11:00,4,398.75,399.5,398,398.5,421
20150701|2015-02-04 11:30,4,398.5,398.5,395,395.5,1002
20150701|2015-02-04 12:00,4,395.25,397,395,397,606
20150701|2015-02-04 12:30,4,396.75,397.75,396,396.25,426
20150701|2015-02-04 13:00,4,396,399.5,396,398.75,1858
20150701|2015-02-04 19:00,5,398,398,396.5,397.25,110
20150701|2015-02-04 19:30,5,397.75,397.75,397.75,397.75,2
20150701|2015-02-04 20:00,5,397.75,397.75,397.5,397.5,8
20150701|2015-02-04 20:30,5,397.25,397.75,397.25,397.75,10
20150701|2015-02-04 21:00,5,398,400,398,399.75,54
20150701|2015-02-04 21:30,5,400,400,399.5,399.5,16
20150701|2015-02-04 22:00,5,399.75,399.75,399.5,399.5,3
20150701|2015-02-04 22:30,5,400,400,400,400,5
20150701|2015-02-04 23:30,5,399.75,399.75,399,399,33
20150701|2015-02-05 00:30,5,398.75,398.75,398.75,398.75,2
20150701|2015-02-05 01:00,5,398.75,399,398.5,398.75,26
20150701|2015-02-05 01:30,5,398.75,398.75,398.75,398.75,12
20150701|2015-02-05 02:00,5,399.25,400,399.25,400,90
20150701|2015-02-05 02:30,5,399.75,400.25,399.75,400,58
20150701|2015-02-05 03:00,5,400.25,400.25,399.75,400,21
20150701|2015-02-05 03:30,5,399.75,400,399.75,399.75,50
20150701|2015-02-05 04:00,5,400.25,401,399.75,400.5,115
20150701|2015-02-05 04:30,5,400.75,401.75,400.75,401.75,169
20150701|2015-02-05 05:00,5,402,402,401,402,51
20150701|2015-02-05 05:30,5,401.75,401.75,401.75,401.75,3
20150701|2015-02-05 06:00,5,401.75,402,401.5,401.5,42
20150701|2015-02-05 06:30,5,401.5,401.5,401.25,401.5,19
20150701|2015-02-05 07:00,5,401.75,402.25,401,401,127
20150701|2015-02-05 07:30,5,400.75,400.75,399.5,400.5,131
20150701|2015-02-05 08:30,5,399.75,402,397.75,399.75,1122
20150701|2015-02-05 09:00,5,400,402.25,400,401,1123
20150701|2015-02-05 09:30,5,401,402,399.25,400,925
20150701|2015-02-05 10:00,5,400,400,397.75,398.25,661
20150701|2015-02-05 10:30,5,398.25,400.5,398.25,399.25,334
20150701|2015-02-05 11:00,5,399.25,399.5,398,398.25,245
20150701|2015-02-05 11:30,5,398.5,399.25,398,398.75,200
20150701|2015-02-05 12:00,5,398.75,400,398.75,400,207
20150701|2015-02-05 12:30,5,400,400.5,398.5,398.75,349
20150701|2015-02-05 13:00,5,398.75,401,398.5,400.25,1248
20150701|2015-02-05 19:00,6,400.5,401.75,400.25,401.5,188
20150701|2015-02-05 19:30,6,401.5,402.25,401.5,402,29
20150701|2015-02-05 20:00,6,402,402.5,402,402.5,51
20150701|2015-02-05 20:30,6,402.25,403.25,402.25,403,64
20150701|2015-02-05 21:00,6,402.75,402.75,401,401,11
20150701|2015-02-05 21:30,6,401,401,399.25,399.75,21
20150701|2015-02-05 22:00,6,400,401.25,399.75,400.75,17
20150701|2015-02-05 23:30,6,401,401,401,401,2
20150701|2015-02-06 01:00,6,401,401.5,401,401.5,10
20150701|2015-02-06 01:30,6,401.75,402.25,401.75,402.25,49
20150701|2015-02-06 02:00,6,402.5,402.5,402.5,402.5,18
20150701|2015-02-06 02:30,6,402.5,403.25,402.5,402.5,100
20150701|2015-02-06 03:00,6,403,403,402.25,402.5,137
20150701|2015-02-06 03:30,6,402,402.25,402,402.25,7
20150701|2015-02-06 04:00,6,403,403.5,402.5,403.5,92
20150701|2015-02-06 04:30,6,403.25,404.5,403,404,126
20150701|2015-02-06 05:00,6,403.25,403.5,402.75,403,12
20150701|2015-02-06 05:30,6,403,403,402.75,402.75,7
20150701|2015-02-06 06:00,6,402.25,402.25,402.25,402.25,1
20150701|2015-02-06 06:30,6,402.25,403,401.75,403,565
20150701|2015-02-06 07:00,6,402.75,403,402.5,402.75,163
20150701|2015-02-06 07:30,6,402.75,402.75,401.25,401.5,42
20150701|2015-02-06 08:30,6,401.5,401.5,396.5,397.25,1739
20150701|2015-02-06 09:00,6,397.5,397.5,395.5,396.25,1045
20150701|2015-02-06 09:30,6,396,397.75,395.5,397.25,702
20150701|2015-02-06 10:00,6,397.5,397.75,396.25,397.25,718
20150701|2015-02-06 10:30,6,397.25,397.25,395.75,396.25,265
20150701|2015-02-06 11:00,6,396.5,397.5,396,396.25,256
20150701|2015-02-06 11:30,6,396.5,398.5,396.25,398.5,585
20150701|2015-02-06 12:00,6,398.75,400,398,399.25,1025
20150701|2015-02-06 12:30,6,399,399.25,397.5,398.75,552
20150701|2015-02-06 13:00,6,398.75,402,398.75,401.25,864
20150701|2015-02-08 19:00,9,400.75,404,400.75,403.25,289
20150701|2015-02-08 19:30,9,403.5,404,403.25,404,66
20150701|2015-02-08 20:00,9,404,404.25,403.75,403.75,51
20150701|2015-02-08 20:30,9,403.5,403.5,403.5,403.5,6
20150701|2015-02-08 21:00,9,403.75,403.75,403.75,403.75,6
20150701|2015-02-08 21:30,9,403.75,403.75,403.75,403.75,3
20150701|2015-02-08 22:00,9,404,404,404,404,2
20150701|2015-02-08 22:30,9,404,404,404,404,1
20150701|2015-02-08 23:00,9,403.75,403.75,403.75,403.75,4
20150701|2015-02-09 00:00,9,404,404,403.75,403.75,8
20150701|2015-02-09 00:30,9,404,404,403.75,404,5
20150701|2015-02-09 01:30,9,403.25,403.25,403.25,403.25,2
20150701|2015-02-09 02:00,9,403.25,403.5,402.75,402.75,120
20150701|2015-02-09 02:30,9,402.75,403,402.75,402.75,72
20150701|2015-02-09 03:00,9,402.75,403,402.75,402.75,42
20150701|2015-02-09 03:30,9,402.75,402.75,401.25,401.25,134
20150701|2015-02-09 04:00,9,401.75,401.75,401.75,401.75,12
20150701|2015-02-09 05:30,9,401.5,401.75,401.25,401.25,103
20150701|2015-02-09 06:00,9,401.25,401.25,401,401.25,72
20150701|2015-02-09 06:30,9,401,401,400.25,400.25,49
20150701|2015-02-09 07:00,9,400.25,400.5,400,400.25,82
20150701|2015-02-09 07:30,9,400,400.5,400,400.25,17
20150701|2015-02-09 08:30,9,399.25,404,399.25,404,1072
20150701|2015-02-09 09:00,9,404,405.25,402.75,404.75,1214
20150701|2015-02-09 09:30,9,404.75,407,404.5,405,2046
20150701|2015-02-09 10:00,9,405.25,406.25,404,405,1008
20150701|2015-02-09 10:30,9,405,406.25,404.75,405.75,302
20150701|2015-02-09 11:00,9,405.75,406,405.25,405.5,230
20150701|2015-02-09 11:30,9,405.5,406,405,405.25,237
20150701|2015-02-09 12:00,9,405.5,406.5,405,406.5,605
20150701|2015-02-09 12:30,9,406.5,406.5,405.75,405.75,542
20150701|2015-02-09 13:00,9,406,407.25,405.5,407.25,1199
20150701|2015-02-09 19:00,10,406,406.5,405.75,406.5,135
20150701|2015-02-09 19:30,10,406.5,406.75,406,406,32
20150701|2015-02-09 20:00,10,406.25,406.5,406,406,16
20150701|2015-02-09 20:30,10,406,406.25,406,406.25,5
20150701|2015-02-09 21:00,10,406.25,406.25,406,406.25,8
20150701|2015-02-09 21:30,10,406,406,405.75,406,26
20150701|2015-02-09 22:00,10,406,406,406,406,14
20150701|2015-02-09 22:30,10,405.75,406,405.75,405.75,9
20150701|2015-02-09 23:00,10,405.75,405.75,405.75,405.75,3
20150701|2015-02-09 23:30,10,405.25,405.5,405.25,405.5,12
20150701|2015-02-10 00:00,10,405.5,405.75,405.25,405.75,13
20150701|2015-02-10 01:00,10,405.75,405.75,405.75,405.75,3
20150701|2015-02-10 01:30,10,405.75,405.75,405.25,405.5,13
20150701|2015-02-10 02:00,10,405.25,405.25,405.25,405.25,10
20150701|2015-02-10 02:30,10,405.25,405.25,405.25,405.25,1
20150701|2015-02-10 03:00,10,405.75,405.75,405.5,405.5,41
20150701|2015-02-10 03:30,10,405.5,405.75,405.25,405.5,45
20150701|2015-02-10 04:00,10,405.25,405.25,405.25,405.25,24
20150701|2015-02-10 04:30,10,405.25,405.5,405.25,405.25,269
20150701|2015-02-10 05:00,10,405.25,405.25,405.25,405.25,6
20150701|2015-02-10 05:30,10,405,405,404,404,45
20150701|2015-02-10 06:00,10,404,404.75,404,404.5,72
20150701|2015-02-10 06:30,10,404.5,405.25,404,404.75,57
20150701|2015-02-10 07:00,10,405,405.25,404.75,405,73
20150701|2015-02-10 07:30,10,405,405,404.75,405,56
20150701|2015-02-10 08:30,10,404.75,405.25,403,404.25,1450
20150701|2015-02-10 09:00,10,404.25,404.75,402.25,403.25,972
20150701|2015-02-10 09:30,10,403,404,401.75,402.75,631
20150701|2015-02-10 10:00,10,402.5,403.75,402.25,403.5,498
20150701|2015-02-10 10:30,10,403.5,404,402.75,404,582
20150701|2015-02-10 11:00,10,404,406.25,400,405.75,932
20150701|2015-02-10 11:30,10,405.75,406.25,404,404.75,409
20150701|2015-02-10 12:00,10,404.75,405,401.75,402,552
20150701|2015-02-10 12:30,10,402,403.5,401.5,403.5,706
20150701|2015-02-10 13:00,10,403.25,404.25,402.75,404,1249
20150701|2015-02-10 19:00,11,403.5,404.5,403.25,403.75,45
20150701|2015-02-10 19:30,11,403,403.25,403,403.25,3
20150701|2015-02-10 20:30,11,403.75,403.75,403.75,403.75,3
20150701|2015-02-10 21:00,11,403.75,403.75,403.75,403.75,6
20150701|2015-02-10 22:00,11,403.75,404,403.75,404,32
20150701|2015-02-10 22:30,11,403.75,403.75,403.75,403.75,2
20150701|2015-02-10 23:00,11,403.5,403.5,403.5,403.5,1
20150701|2015-02-11 00:00,11,403.5,403.5,403.5,403.5,2
20150701|2015-02-11 00:30,11,403.5,403.5,403.5,403.5,1
20150701|2015-02-11 01:00,11,403.75,403.75,403.25,403.25,17
20150701|2015-02-11 01:30,11,403,403,402.75,403,75
20150701|2015-02-11 02:00,11,403,403,402.75,402.75,10
20150701|2015-02-11 02:30,11,402.75,402.75,402.5,402.5,48
20150701|2015-02-11 03:00,11,402.25,402.25,402.25,402.25,65
20150701|2015-02-11 03:30,11,402,402.75,402,402.75,107
20150701|2015-02-11 04:00,11,403,403,402.25,402.25,8
20150701|2015-02-11 04:30,11,402.25,402.25,402.25,402.25,2
20150701|2015-02-11 05:00,11,402.25,402.5,401.75,401.75,28
20150701|2015-02-11 05:30,11,401.75,401.75,401,401.25,50
20150701|2015-02-11 06:00,11,401.25,401.25,401.25,401.25,3
20150701|2015-02-11 06:30,11,401.25,401.5,401.25,401.25,6
20150701|2015-02-11 07:00,11,401.5,401.75,401,401.25,146
20150701|2015-02-11 07:30,11,401.25,401.5,401,401.5,227
20150701|2015-02-11 08:30,11,402,403.25,399.75,402,2249
20150701|2015-02-11 09:00,11,401.75,402.5,401,401.25,540
20150701|2015-02-11 09:30,11,401.25,403,401,402.75,440
20150701|2015-02-11 10:00,11,403,403,400.75,401,518
20150701|2015-02-11 10:30,11,401.25,402.75,401.25,402.25,487
20150701|2015-02-11 11:00,11,401.75,402.5,401.25,402,426
20150701|2015-02-11 11:30,11,402,405,402,404,782
20150701|2015-02-11 12:00,11,404.25,404.75,401.75,402.25,860
20150701|2015-02-11 12:30,11,402.5,403,401.5,402.25,319
20150701|2015-02-11 13:00,11,402,402,400.5,401,1156
20150701|2015-02-11 19:00,12,401.25,401.25,400.75,401,151
20150701|2015-02-11 19:30,12,401.25,401.25,401.25,401.25,1
20150701|2015-02-11 20:00,12,401,401,401,401,3
20150701|2015-02-11 21:00,12,401,401,400.75,401,28
20150701|2015-02-11 22:00,12,400.75,400.75,400.75,400.75,5
20150701|2015-02-11 22:30,12,400.75,400.75,400.75,400.75,3
20150701|2015-02-11 23:00,12,400.75,400.75,400.5,400.5,7
20150701|2015-02-11 23:30,12,400.5,400.5,400.5,400.5,5
20150701|2015-02-12 00:00,12,400.75,400.75,400.75,400.75,5
20150701|2015-02-12 00:30,12,400.25,400.25,400.25,400.25,1
20150701|2015-02-12 01:00,12,400.75,401,400.75,400.75,120
20150701|2015-02-12 01:30,12,400.75,401,400.5,400.75,42
20150701|2015-02-12 02:00,12,400.5,400.75,400,400.75,175
20150701|2015-02-12 02:30,12,401,401.5,401,401.25,26
20150701|2015-02-12 03:00,12,401.25,401.5,401,401.25,186
20150701|2015-02-12 03:30,12,401.25,402,401,402,103
20150701|2015-02-12 04:00,12,401.75,402,401.5,402,34
20150701|2015-02-12 04:30,12,402,402,401.75,402,12
20150701|2015-02-12 05:00,12,402,402.25,401.75,401.75,23
20150701|2015-02-12 05:30,12,402.25,402.25,402.25,402.25,10
20150701|2015-02-12 06:00,12,402.25,403.25,402.25,403,79
20150701|2015-02-12 06:30,12,402.75,402.75,402,402.25,20
20150701|2015-02-12 07:00,12,402.25,402.5,401.25,402,40
20150701|2015-02-12 07:30,12,402.5,402.75,400.25,400.75,139
20150701|2015-02-12 08:30,12,400.5,402,400,400.25,1945
20150701|2015-02-12 09:00,12,400,400,398,398.75,1611
20150701|2015-02-12 09:30,12,398.75,398.75,396.75,397.75,1574
20150701|2015-02-12 10:00,12,397.5,398.5,397.5,398,844
20150701|2015-02-12 10:30,12,398,399.25,397,399,776
20150701|2015-02-12 11:00,12,398.75,400,398.25,398.5,618
20150701|2015-02-12 11:30,12,398.5,399,397.5,398.5,299
20150701|2015-02-12 12:00,12,398.75,398.75,398.25,398.5,167
20150701|2015-02-12 12:30,12,398.5,398.75,397.75,398,471
20150701|2015-02-12 13:00,12,398,399,397.75,398.5,690
20150701|2015-02-12 19:00,13,398.25,398.75,397.75,398.25,158
20150701|2015-02-12 19:30,13,398.5,398.75,398.5,398.5,15
20150701|2015-02-12 20:00,13,399,399.25,398.75,399.25,102
20150701|2015-02-12 20:30,13,399.5,399.5,399.5,399.5,5
20150701|2015-02-12 21:00,13,399.75,399.75,399.5,399.75,6
20150701|2015-02-12 22:30,13,399.75,399.75,399.75,399.75,1
20150701|2015-02-12 23:30,13,399.75,400,399.75,400,8
20150701|2015-02-13 00:00,13,399.75,400.25,399.75,400.25,114
20150701|2015-02-13 00:30,13,400.25,400.75,400.25,400.75,18
20150701|2015-02-13 01:00,13,400.75,400.75,400.75,400.75,17
20150701|2015-02-13 02:00,13,401,401,400.75,401,27
20150701|2015-02-13 02:30,13,401.25,401.25,401.25,401.25,25
20150701|2015-02-13 03:00,13,401.25,402,401.25,402,46
20150701|2015-02-13 03:30,13,401.75,401.75,401.25,401.5,103
20150701|2015-02-13 04:00,13,401.75,401.75,401.25,401.25,20
20150701|2015-02-13 04:30,13,401.25,401.5,400.5,400.5,192
20150701|2015-02-13 05:00,13,400.75,400.75,400.5,400.5,6
20150701|2015-02-13 05:30,13,400.25,400.25,399.75,400.25,27
20150701|2015-02-13 06:00,13,399.75,400.25,399.75,400.25,5
20150701|2015-02-13 06:30,13,399.75,399.75,399.25,399.25,17
20150701|2015-02-13 07:00,13,399.5,399.5,398.75,399.25,46
20150701|2015-02-13 07:30,13,400,400.5,399.5,400,123
20150701|2015-02-13 08:30,13,400,401.75,399.25,400.5,1194
20150701|2015-02-13 09:00,13,400.5,400.75,399,399.75,658
20150701|2015-02-13 09:30,13,400,400.25,398,399.75,1224
20150701|2015-02-13 10:00,13,400,400.5,399.5,400,557
20150701|2015-02-13 10:30,13,400,403.75,399.5,402.5,1172
20150701|2015-02-13 11:00,13,402.75,403.75,402.25,403.25,410
20150701|2015-02-13 11:30,13,403.25,403.5,401.5,401.5,460
20150701|2015-02-13 12:00,13,401.5,401.75,400.75,401.5,292
20150701|2015-02-13 12:30,13,401.25,401.75,400.5,401.25,493
20150701|2015-02-13 13:00,13,401.25,403.5,401,403.25,1372
20150701|2015-02-16 19:00,17,402.25,404.25,402.25,403.5,373
20150701|2015-02-16 19:30,17,403.25,403.25,403.25,403.25,9
20150701|2015-02-16 20:00,17,403,403.25,403,403.25,9
20150701|2015-02-16 20:30,17,403,403,403,403,3
20150701|2015-02-16 21:00,17,403.5,403.5,403.5,403.5,4
20150701|2015-02-16 22:00,17,403.25,403.5,403.25,403.5,5
20150701|2015-02-16 23:00,17,403.25,403.25,403,403,3
20150701|2015-02-17 00:00,17,403.25,403.25,402.75,403,8
20150701|2015-02-17 00:30,17,402.5,402.5,402.25,402.25,5
20150701|2015-02-17 01:00,17,403.5,403.5,403.5,403.5,4
20150701|2015-02-17 01:30,17,403.75,403.75,403.75,403.75,13
20150701|2015-02-17 02:00,17,404,405.25,404,405.25,53
20150701|2015-02-17 02:30,17,405,405,404.75,405,111
20150701|2015-02-17 03:00,17,405,405,405,405,5
20150701|2015-02-17 03:30,17,404.75,404.75,404.75,404.75,54
20150701|2015-02-17 04:00,17,405.25,405.5,405,405.5,74
20150701|2015-02-17 04:30,17,405.25,405.5,405,405.25,24
20150701|2015-02-17 05:00,17,405.25,405.25,405.25,405.25,21
20150701|2015-02-17 05:30,17,405.25,405.75,405,405.75,31
20150701|2015-02-17 06:00,17,406,406.25,406,406,25
20150701|2015-02-17 06:30,17,405.75,406,405.75,405.75,31
20150701|2015-02-17 07:00,17,405.75,406.25,405.25,405.25,84
20150701|2015-02-17 07:30,17,405.25,405.25,404.75,405.25,29
20150701|2015-02-17 08:30,17,404.75,406,403.75,405.25,1008
20150701|2015-02-17 09:00,17,405.25,405.25,403,404.5,719
20150701|2015-02-17 09:30,17,404.5,405.5,403.5,403.75,411
20150701|2015-02-17 10:00,17,403.75,403.75,400.75,401.5,1159
20150701|2015-02-17 10:30,17,401.25,402.5,401,401.5,271
20150701|2015-02-17 11:00,17,401.75,402.25,401,402.25,430
20150701|2015-02-17 11:30,17,402.5,404,402.25,402.75,755
20150701|2015-02-17 12:00,17,403,405.5,402.5,404.25,1548
20150701|2015-02-17 12:30,17,404.25,405.25,403.5,404.5,449
20150701|2015-02-17 13:00,17,404.75,405.75,404,405.75,2038
20150701|2015-02-17 19:00,18,404.75,405,404.25,404.5,33
20150701|2015-02-17 19:30,18,404.75,405,404.5,404.75,16
20150701|2015-02-17 20:00,18,404.5,405,404.5,405,64
20150701|2015-02-17 20:30,18,405.25,405.25,405.25,405.25,28
20150701|2015-02-17 21:00,18,405.25,405.5,405.25,405.5,97
20150701|2015-02-17 21:30,18,405.5,405.5,405.5,405.5,161
20150701|2015-02-17 22:00,18,405.75,405.75,405.75,405.75,2
20150701|2015-02-17 22:30,18,405.75,406,405.75,406,12
20150701|2015-02-17 23:00,18,406,406,406,406,1
20150701|2015-02-18 01:00,18,405.75,406,405.75,406,10
20150701|2015-02-18 01:30,18,406,406,405.75,406,6
20150701|2015-02-18 02:00,18,405.75,406,405.5,405.75,7
20150701|2015-02-18 02:30,18,405.5,405.5,404.75,405,103
20150701|2015-02-18 03:00,18,405,405.5,405,405.5,23
20150701|2015-02-18 03:30,18,405.5,405.75,405,405,88
20150701|2015-02-18 04:00,18,405.5,405.5,405.25,405.25,17
20150701|2015-02-18 04:30,18,405.25,405.25,405,405,3
20150701|2015-02-18 05:00,18,405.5,405.5,404.25,404.25,142
20150701|2015-02-18 05:30,18,404,404,403.5,403.5,21
20150701|2015-02-18 06:00,18,403.5,403.5,402.25,402.5,557
20150701|2015-02-18 06:30,18,402.25,402.5,402,402.5,65
20150701|2015-02-18 07:00,18,402.75,403,402.25,403,46
20150701|2015-02-18 07:30,18,403,403,402.5,403,47
20150701|2015-02-18 08:30,18,402.75,403.5,401.5,403.5,704
20150701|2015-02-18 09:00,18,403.5,404,402.75,403,447
20150701|2015-02-18 09:30,18,403,403.25,399.5,400.25,1050
20150701|2015-02-18 10:00,18,400.25,400.75,399.75,400.25,680
20150701|2015-02-18 10:30,18,400,400.25,399,399.75,801
20150701|2015-02-18 11:00,18,399.75,400.25,399.5,399.75,275
20150701|2015-02-18 11:30,18,399.75,400.5,399.5,400.25,234
20150701|2015-02-18 12:00,18,400.25,400.5,399.25,399.5,191
20150701|2015-02-18 12:30,18,399.5,399.75,399,399,847
20150701|2015-02-18 13:00,18,399,400,398.75,399.25,1235
20150701|2015-02-18 19:00,19,398.75,400.25,398.75,400.25,91
20150701|2015-02-18 19:30,19,400.25,400.5,400.25,400.5,11
20150701|2015-02-18 20:30,19,400.5,400.75,400.25,400.25,50
20150701|2015-02-18 21:00,19,400.5,400.5,400.25,400.25,5
20150701|2015-02-18 21:30,19,400.25,400.25,400,400,3
20150701|2015-02-18 22:30,19,400,400,400,400,1
20150701|2015-02-18 23:00,19,400.5,400.5,400.5,400.5,1
20150701|2015-02-19 00:00,19,400.25,400.25,400.25,400.25,15
20150701|2015-02-19 01:00,19,400.25,400.25,400,400,5
20150701|2015-02-19 01:30,19,399.75,400,399.75,400,24
20150701|2015-02-19 02:00,19,400.25,400.25,400.25,400.25,3
20150701|2015-02-19 02:30,19,400,400,400,400,25
20150701|2015-02-19 03:00,19,399.25,399.25,398.75,398.75,62
20150701|2015-02-19 03:30,19,398.75,399,398.75,398.75,41
20150701|2015-02-19 04:00,19,398.75,399,398.75,398.75,22
20150701|2015-02-19 04:30,19,398.75,399.5,398.75,399.5,152
20150701|2015-02-19 05:00,19,399.5,400,399.25,400,36
20150701|2015-02-19 05:30,19,399.75,400,399.5,399.5,14
20150701|2015-02-19 06:00,19,399.5,400.25,399.5,400,9
20150701|2015-02-19 06:30,19,399.75,400,399.75,400,22
20150701|2015-02-19 07:00,19,400,401.75,399,399.5,378
20150701|2015-02-19 07:30,19,399.25,399.5,398,398.5,320
20150701|2015-02-19 08:30,19,398.5,400.25,398,400,1134
20150701|2015-02-19 09:00,19,400,400.25,399.5,399.75,310
20150701|2015-02-19 09:30,19,399.75,405,399.5,404.25,2032
20150701|2015-02-19 10:00,19,404.5,405,403.5,405,792
20150701|2015-02-19 10:30,19,404.75,406.25,404.75,405.5,1488
20150701|2015-02-19 11:00,19,405.75,406.5,404.75,405.25,1091
20150701|2015-02-19 11:30,19,405.25,405.5,403.5,403.75,782
20150701|2015-02-19 12:00,19,403.75,404.25,403.25,404.25,519
20150701|2015-02-19 12:30,19,404,405.25,404,404.25,340
20150701|2015-02-19 13:00,19,404.25,405.75,403.5,405.25,685
20150701|2015-02-19 19:00,20,404.5,404.75,404,404.5,84
20150701|2015-02-19 19:30,20,404.5,404.75,404.5,404.75,2
20150701|2015-02-19 20:00,20,404.75,404.75,404.75,404.75,1
20150701|2015-02-19 21:00,20,404.25,404.25,404.25,404.25,1
20150701|2015-02-19 22:00,20,404.5,404.5,404.5,404.5,3
20150701|2015-02-19 23:00,20,404.5,404.5,404.5,404.5,16
20150701|2015-02-20 00:30,20,404.75,404.75,404.75,404.75,15
20150701|2015-02-20 01:00,20,404.75,405,404.75,405,83
20150701|2015-02-20 01:30,20,404.75,404.75,404.25,404.5,49
20150701|2015-02-20 02:00,20,404.25,404.25,404,404.25,98
20150701|2015-02-20 02:30,20,404.25,404.5,404.25,404.25,156
20150701|2015-02-20 03:00,20,403.75,404.25,403.75,404.25,48
20150701|2015-02-20 03:30,20,404.5,404.75,404.25,404.25,54
20150701|2015-02-20 04:00,20,404.75,404.75,404.5,404.5,7
20150701|2015-02-20 04:30,20,404.5,404.5,404.25,404.25,6
20150701|2015-02-20 05:00,20,404.5,404.5,404,404,6
20150701|2015-02-20 05:30,20,403.5,403.5,402.75,403,21
20150701|2015-02-20 06:00,20,403,403.25,403,403,9
20150701|2015-02-20 06:30,20,403.25,403.5,402.75,403.25,146
20150701|2015-02-20 07:00,20,403.25,404.5,403.25,403.75,99
20150701|2015-02-20 07:30,20,404,404.5,404,404.5,62
20150701|2015-02-20 08:30,20,404.5,404.5,400.5,401,1336
20150701|2015-02-20 09:00,20,401,401.5,400.5,401,783
20150701|2015-02-20 09:30,20,400.75,400.75,399.75,400.5,840
20150701|2015-02-20 10:00,20,400.25,401,400,401,663
20150701|2015-02-20 10:30,20,401,401.25,400.5,401.25,711
20150701|2015-02-20 11:00,20,401.25,401.5,400.5,400.5,760
20150701|2015-02-20 11:30,20,400.5,400.75,399.75,399.75,656
20150701|2015-02-20 12:00,20,400,400.25,399.5,399.5,872
20150701|2015-02-20 12:30,20,399.5,400,399,399.25,780
20150701|2015-02-20 13:00,20,399.25,401.25,399,401,1323
20150701|2015-02-22 19:00,23,401,401,399.5,399.75,202
20150701|2015-02-22 19:30,23,399.75,400,399.75,399.75,95
20150701|2015-02-22 20:00,23,399.75,400,399.75,400,47
20150701|2015-02-22 20:30,23,399.75,399.75,399.75,399.75,41
20150701|2015-02-22 21:00,23,399.75,399.75,399.75,399.75,80
20150701|2015-02-22 22:00,23,399.5,399.5,399.5,399.5,6
20150701|2015-02-22 22:30,23,399.5,399.5,399.5,399.5,1
20150701|2015-02-22 23:00,23,399.5,399.5,399.5,399.5,1
20150701|2015-02-22 23:30,23,399.5,399.5,399.5,399.5,70
20150701|2015-02-23 00:00,23,399.5,399.5,399.5,399.5,3
20150701|2015-02-23 00:30,23,399.25,399.75,399.25,399.75,108
20150701|2015-02-23 01:00,23,399.75,399.75,399.5,399.5,44
20150701|2015-02-23 01:30,23,399.75,400.25,399.75,400.25,69
20150701|2015-02-23 02:00,23,400.25,400.5,400.25,400.25,20
20150701|2015-02-23 02:30,23,400.25,400.25,400,400.25,24
20150701|2015-02-23 03:00,23,400.5,400.5,400,400.5,52
20150701|2015-02-23 03:30,23,400.25,400.25,400,400.25,113
20150701|2015-02-23 04:00,23,400,400,399.5,399.75,107
20150701|2015-02-23 04:30,23,399.75,399.75,399.75,399.75,100
20150701|2015-02-23 05:00,23,399.75,399.75,399.5,399.75,62
20150701|2015-02-23 05:30,23,399.75,399.75,399.75,399.75,5
20150701|2015-02-23 06:00,23,399.75,400,399.75,400,27
20150701|2015-02-23 06:30,23,400,400.25,399.5,399.5,70
20150701|2015-02-23 07:00,23,399.5,400,399.25,400,74
20150701|2015-02-23 07:30,23,399.75,400,399.75,400,46
20150701|2015-02-23 08:30,23,400.75,401.5,399.5,400.5,1773
20150701|2015-02-23 09:00,23,400.25,400.5,397.5,397.5,1288
20150701|2015-02-23 09:30,23,397.5,397.5,396,396.25,1732
20150701|2015-02-23 10:00,23,396.5,396.75,395.5,395.5,940
20150701|2015-02-23 10:30,23,395.75,395.75,393.75,393.75,2496
20150701|2015-02-23 11:00,23,393.75,394.75,393.25,394.75,1731
20150701|2015-02-23 11:30,23,394.5,395.5,394,394.75,932
20150701|2015-02-23 12:00,23,394.75,395,393.75,394.75,457
20150701|2015-02-23 12:30,23,394.75,395,393.75,394.75,681
20150701|2015-02-23 13:00,23,395,395.75,393.75,394.75,2230
20150701|2015-02-23 19:00,24,394.5,395,394.25,394.75,410
20150701|2015-02-23 19:30,24,395,395.25,395,395,9
20150701|2015-02-23 20:00,24,395,395,395,395,7
20150701|2015-02-23 20:30,24,395.25,395.25,395,395,69
20150701|2015-02-23 21:00,24,395.25,395.25,395,395.25,62
20150701|2015-02-23 21:30,24,395.5,395.5,395.5,395.5,1
20150701|2015-02-23 22:00,24,395.5,395.5,395.5,395.5,3
20150701|2015-02-23 22:30,24,395.25,395.25,395.25,395.25,1
20150701|2015-02-23 23:00,24,395.25,395.5,395.25,395.5,22
20150701|2015-02-23 23:30,24,395.5,395.5,395.5,395.5,45
20150701|2015-02-24 00:00,24,395.75,395.75,395.75,395.75,12
20150701|2015-02-24 01:00,24,395.75,396,395.75,396,21
20150701|2015-02-24 01:30,24,396,396.75,396,396.75,42
20150701|2015-02-24 02:00,24,396.75,398.25,396.5,397.75,171
20150701|2015-02-24 02:30,24,397.5,397.5,395.75,396.5,63
20150701|2015-02-24 03:00,24,397,397,396.75,397,17
20150701|2015-02-24 03:30,24,397,397.5,397,397.5,132
20150701|2015-02-24 04:00,24,397.25,397.25,397,397.25,39
20150701|2015-02-24 04:30,24,397.25,397.25,397,397,232
20150701|2015-02-24 05:00,24,397,397,397,397,91
20150701|2015-02-24 05:30,24,397.25,397.25,397,397,61
20150701|2015-02-24 06:00,24,397,397,395.75,396.5,106
20150701|2015-02-24 06:30,24,396.25,396.25,396,396,14
20150701|2015-02-24 07:00,24,396,396,395.5,396,26
20150701|2015-02-24 07:30,24,396.25,396.5,396,396.25,51
20150701|2015-02-24 08:30,24,396.25,398.25,396.25,397,2116
20150701|2015-02-24 09:00,24,397,400.5,396.5,400.25,2306
20150701|2015-02-24 09:30,24,400.25,402.75,400,401.25,3034
20150701|2015-02-24 10:00,24,401.25,401.75,398.5,398.75,808
20150701|2015-02-24 10:30,24,398.75,399,397.5,398.5,929
20150701|2015-02-24 11:00,24,398.25,400,398.25,399.25,2408
20150701|2015-02-24 11:30,24,399.25,401.25,398.5,398.75,915
20150701|2015-02-24 12:00,24,398.75,398.75,396.25,396.5,844
20150701|2015-02-24 12:30,24,396.5,397,394.25,395.5,1918
20150701|2015-02-24 13:00,24,395,395.25,393.25,393.25,1370
20150701|2015-02-24 19:00,25,393.5,394,393,393.25,114
20150701|2015-02-24 19:30,25,393,393.25,392.75,393,102
20150701|2015-02-24 20:00,25,393,393,392.5,392.5,77
20150701|2015-02-24 20:30,25,392.5,392.75,392.5,392.5,29
20150701|2015-02-24 21:00,25,392.75,392.75,392.75,392.75,1
20150701|2015-02-24 21:30,25,392.5,392.75,392.5,392.75,12
20150701|2015-02-24 22:00,25,392.75,393,392.75,393,7
20150701|2015-02-24 22:30,25,393,393.25,393,393.25,9
20150701|2015-02-24 23:00,25,393,393,392.5,393,18
20150701|2015-02-24 23:30,25,392.75,393,392.75,392.75,14
20150701|2015-02-25 00:00,25,392.5,392.75,392.5,392.75,9
20150701|2015-02-25 00:30,25,393.25,393.25,392.75,392.75,4
20150701|2015-02-25 01:00,25,393,393.5,393,393.5,87
20150701|2015-02-25 01:30,25,393.5,393.75,393.5,393.75,50
20150701|2015-02-25 02:00,25,393.75,394.25,393.5,394,94
20150701|2015-02-25 02:30,25,394.25,394.75,394,394.5,220
20150701|2015-02-25 03:00,25,394.5,395,394.5,394.75,178
20150701|2015-02-25 03:30,25,394.75,395,394,394.5,408
20150701|2015-02-25 04:00,25,394.75,395.25,394.75,395.25,69
20150701|2015-02-25 04:30,25,395.25,395.5,394,394,8
20150701|2015-02-25 05:00,25,393.75,394,393,393.5,160
20150701|2015-02-25 05:30,25,393.25,393.25,393,393,2
20150701|2015-02-25 06:00,25,393.25,393.25,393,393,17
20150701|2015-02-25 06:30,25,393,393,392.5,392.5,44
20150701|2015-02-25 07:00,25,392.25,392.75,392.25,392.25,145
20150701|2015-02-25 07:30,25,392.5,392.75,392.25,392.25,64
20150701|2015-02-25 08:30,25,392.75,393,391,392.75,2981
20150701|2015-02-25 09:00,25,392.5,393,391.5,391.75,1278
20150701|2015-02-25 09:30,25,391.75,392.5,391.25,391.75,1657
20150701|2015-02-25 10:00,25,391.5,391.5,390.25,390.25,1644
20150701|2015-02-25 10:30,25,390.25,391,389.75,390.5,1875
20150701|2015-02-25 11:00,25,390.25,391,390,390.25,1081
20150701|2015-02-25 11:30,25,390.25,390.75,389.25,389.25,940
20150701|2015-02-25 12:00,25,389,389.25,388.25,388.25,1063
20150701|2015-02-25 12:30,25,388.25,389.75,387.75,388.75,1867
20150701|2015-02-25 13:00,25,388.75,392.75,388.75,392.5,2204
20150701|2015-02-25 19:00,26,391.75,392.5,391.25,392,295
20150701|2015-02-25 19:30,26,391.75,392.75,391.75,392.25,41
20150701|2015-02-25 20:00,26,392.5,392.5,392.25,392.25,13
20150701|2015-02-25 20:30,26,392.25,392.5,392.25,392.5,6
20150701|2015-02-25 21:00,26,392.5,392.5,392.25,392.25,11
20150701|2015-02-25 21:30,26,392.25,392.5,392.25,392.25,16
20150701|2015-02-25 22:00,26,392.25,392.25,392.25,392.25,2
20150701|2015-02-25 22:30,26,392.25,392.25,392,392,7
20150701|2015-02-25 23:00,26,392,392.5,392,392.5,9
20150701|2015-02-25 23:30,26,392.5,392.75,392.5,392.5,22
20150701|2015-02-26 00:00,26,392.25,392.75,392.25,392.5,24
20150701|2015-02-26 00:30,26,392.75,392.75,392.75,392.75,5
20150701|2015-02-26 01:00,26,392.75,393,392.75,392.75,114
20150701|2015-02-26 01:30,26,392.75,393.25,392.75,393.25,55
20150701|2015-02-26 02:00,26,393.25,394,393,394,264
20150701|2015-02-26 02:30,26,394,394.25,393.75,394,157
20150701|2015-02-26 03:00,26,394,394.25,394,394.25,93
20150701|2015-02-26 03:30,26,394.25,394.75,394,394.75,348
20150701|2015-02-26 04:00,26,394.75,394.75,394.25,394.5,59
20150701|2015-02-26 04:30,26,394.25,394.25,393.75,393.75,10
20150701|2015-02-26 05:00,26,393.75,394.5,393.75,394.5,17
20150701|2015-02-26 05:30,26,394.25,394.5,394.25,394.25,77
20150701|2015-02-26 06:00,26,394.25,395,394.25,395,258
20150701|2015-02-26 06:30,26,395.25,396.5,395,396.5,234
20150701|2015-02-26 07:00,26,396.75,396.75,395,395.25,218
20150701|2015-02-26 07:30,26,395,395,394,394.25,93
20150701|2015-02-26 08:30,26,393.75,396.25,392.75,395,2040
20150701|2015-02-26 09:00,26,395,395.5,394,395,1038
20150701|2015-02-26 09:30,26,394.75,394.75,393.25,393.5,1732
20150701|2015-02-26 10:00,26,393.25,393.75,392.5,393,875
20150701|2015-02-26 10:30,26,392.75,396.5,392.75,396,2322
20150701|2015-02-26 11:00,26,395.75,398.5,395.75,397.25,2449
20150701|2015-02-26 11:30,26,397.5,397.5,395.75,396,767
20150701|2015-02-26 12:00,26,395.75,396.75,395.25,396,525
20150701|2015-02-26 12:30,26,396.5,397.5,395.75,396.25,1079
20150701|2015-02-26 13:00,26,396.25,397.25,396,396.5,1470
20150701|2015-02-26 19:00,27,395.75,395.75,395.25,395.75,201
20150701|2015-02-26 19:30,27,395.5,395.5,395.25,395.25,33
20150701|2015-02-26 20:00,27,395.25,395.25,395,395,10
20150701|2015-02-26 20:30,27,395.25,395.5,395.25,395.25,46
20150701|2015-02-26 21:00,27,395.5,395.75,395.5,395.75,52
20150701|2015-02-26 21:30,27,396,396.5,396,396.5,30
20150701|2015-02-26 22:30,27,396.5,396.5,395.5,395.75,47
20150701|2015-02-26 23:00,27,395.75,396,395.75,396,7
20150701|2015-02-26 23:30,27,396,396.75,396,396.75,43
20150701|2015-02-27 00:00,27,396.5,396.5,396.5,396.5,28
20150701|2015-02-27 00:30,27,396.5,396.5,395.25,395.75,26
20150701|2015-02-27 01:00,27,395.75,396.75,395.75,396.5,135
20150701|2015-02-27 01:30,27,396.75,397,396.5,397,71
20150701|2015-02-27 02:00,27,397,398,396.75,398,529
20150701|2015-02-27 02:30,27,398.25,398.25,396.5,396.5,120
20150701|2015-02-27 03:00,27,396.5,397.25,396.5,397.25,22
20150701|2015-02-27 03:30,27,397.25,397.75,397,397.75,50
20150701|2015-02-27 04:00,27,397.75,398,397.25,397.5,35
20150701|2015-02-27 04:30,27,397.25,397.5,397,397.5,20
20150701|2015-02-27 05:00,27,397.5,397.5,397,397.5,15
20150701|2015-02-27 05:30,27,397.25,397.5,397,397,8
20150701|2015-02-27 06:00,27,397,397.25,397,397,61
20150701|2015-02-27 06:30,27,397.25,398.25,397.25,397.5,81
20150701|2015-02-27 07:00,27,398.25,398.5,397,397.5,198
20150701|2015-02-27 07:30,27,397.25,397.25,396.5,397,101
20150701|2015-02-27 08:30,27,397,397.5,394,394.5,1563
20150701|2015-02-27 09:00,27,394.5,396,394.25,395.75,1217
20150701|2015-02-27 09:30,27,395.75,399.5,395.5,397.75,2490
20150701|2015-02-27 10:00,27,397.75,399.25,397.25,399,842
20150701|2015-02-27 10:30,27,398.75,399.5,398.25,399,1041
20150701|2015-02-27 11:00,27,399.25,401.75,399,401.75,1710
20150701|2015-02-27 11:30,27,402,403,401.25,402.5,1949
20150701|2015-02-27 12:00,27,402.75,403,401.75,402.75,968
20150701|2015-02-27 12:30,27,402.75,403.75,402.5,403.5,1550
20150701|2015-02-27 13:00,27,403.5,404,399.75,400,4096
20150701|2015-03-01 19:00,2,400,401.25,399.75,401.25,679
20150701|2015-03-01 19:30,2,401,401,400.25,400.25,45
20150701|2015-03-01 20:00,2,400.25,400.25,400,400,24
20150701|2015-03-01 20:30,2,399.75,400.25,399.75,400.25,32
20150701|2015-03-01 21:00,2,400.25,400.25,400.25,400.25,19
20150701|2015-03-01 21:30,2,400.5,400.75,400.5,400.5,39
20150701|2015-03-01 22:00,2,400.5,400.5,400.5,400.5,3
20150701|2015-03-01 22:30,2,400.5,400.75,400.5,400.5,12
20150701|2015-03-01 23:00,2,400.5,400.5,400.5,400.5,10
20150701|2015-03-01 23:30,2,400.75,400.75,400.75,400.75,6
20150701|2015-03-02 00:00,2,400.75,400.75,400.75,400.75,2
20150701|2015-03-02 00:30,2,400.75,401,400.5,401,36
20150701|2015-03-02 01:00,2,401,401.5,401,401.25,189
20150701|2015-03-02 01:30,2,401.25,402.25,401.25,401.75,179
20150701|2015-03-02 02:00,2,401.75,402.25,401.75,402.25,84
20150701|2015-03-02 02:30,2,402.25,402.5,401.75,402,48
20150701|2015-03-02 03:00,2,402,402,401.25,401.5,212
20150701|2015-03-02 03:30,2,401.5,401.5,401,401.25,110
20150701|2015-03-02 04:00,2,401,402.5,401,402.25,87
20150701|2015-03-02 04:30,2,402,402.5,401.75,402,137
20150701|2015-03-02 05:00,2,401.5,401.5,400.75,400.75,18
20150701|2015-03-02 05:30,2,400.75,400.75,400.5,400.5,26
20150701|2015-03-02 06:00,2,400.5,401,400.5,401,21
20150701|2015-03-02 06:30,2,400.75,400.75,399.75,399.75,52
20150701|2015-03-02 07:00,2,399.5,400,399.5,399.75,107
20150701|2015-03-02 07:30,2,399.5,400.5,399.25,400.5,152
20150701|2015-03-02 08:30,2,400,403,398.75,400.5,2251
20150701|2015-03-02 09:00,2,400.75,401,399.25,400,1758
20150701|2015-03-02 09:30,2,400,400.75,399.25,399.25,1194
20150701|2015-03-02 10:00,2,399.25,400,398.75,399.25,685
20150701|2015-03-02 10:30,2,399,399,396.25,396.75,2037
20150701|2015-03-02 11:00,2,396.75,396.75,395.25,395.5,2049
20150701|2015-03-02 11:30,2,395.5,396.5,395,396.5,1357
20150701|2015-03-02 12:00,2,396.25,397,394.75,395,1296
20150701|2015-03-02 12:30,2,395,396.5,395,396,668
20150701|2015-03-02 13:00,2,396,396.5,395,396.5,1340
20150701|2015-03-02 19:00,3,396.5,398.5,396.5,398,256
20150701|2015-03-02 19:30,3,397.75,398.25,397.5,397.75,85
20150701|2015-03-02 20:00,3,397.75,398,397.75,397.75,40
20150701|2015-03-02 20:30,3,397.75,398,397.5,397.5,12
20150701|2015-03-02 21:00,3,397.5,397.75,397.25,397.75,28
20150701|2015-03-02 21:30,3,397.5,397.75,397.5,397.5,31
20150701|2015-03-02 22:00,3,397.5,397.5,397.5,397.5,9
20150701|2015-03-02 22:30,3,397.75,397.75,397.75,397.75,24
20150701|2015-03-02 23:00,3,397.5,397.5,397.25,397.5,64
20150701|2015-03-02 23:30,3,397.75,397.75,397.75,397.75,5
20150701|2015-03-03 00:00,3,398,398,398,398,7
20150701|2015-03-03 00:30,3,397.75,397.75,397.75,397.75,1
20150701|2015-03-03 01:00,3,398,398,397.75,398,29
20150701|2015-03-03 01:30,3,398,398.25,397.75,398.25,68
20150701|2015-03-03 02:00,3,398.25,398.5,398.25,398.5,113
20150701|2015-03-03 02:30,3,398.5,399.5,398.5,399,354
20150701|2015-03-03 03:00,3,399,399,398.25,398.25,45
20150701|2015-03-03 03:30,3,398,398.25,397.75,398,49
20150701|2015-03-03 04:00,3,398,398.75,398,398.5,29
20150701|2015-03-03 04:30,3,398.5,398.5,398.25,398.25,10
20150701|2015-03-03 05:00,3,398.25,398.25,398.25,398.25,3
20150701|2015-03-03 05:30,3,398.25,399.75,398.25,399.75,166
20150701|2015-03-03 06:00,3,399.5,399.75,398.75,399,51
20150701|2015-03-03 06:30,3,399.25,399.25,398.25,399,85
20150701|2015-03-03 07:00,3,399.5,399.75,397,397.25,187
20150701|2015-03-03 07:30,3,397.5,398.25,397.5,398.25,112
20150701|2015-03-03 08:30,3,397.75,399.5,395,396.25,2029
20150701|2015-03-03 09:00,3,396,396.25,393.75,394.25,1395
20150701|2015-03-03 09:30,3,394.5,394.75,393,394.75,1042
20150701|2015-03-03 10:00,3,394.75,396,394.5,394.75,740
20150701|2015-03-03 10:30,3,394.75,398.5,394.25,398.25,1165
20150701|2015-03-03 11:00,3,398.5,399.25,397.25,397.25,989
20150701|2015-03-03 11:30,3,397.5,397.5,396,396.5,310
20150701|2015-03-03 12:00,3,396.5,399,396.5,398.5,506
20150701|2015-03-03 12:30,3,398.5,399,398,398.5,690
20150701|2015-03-03 13:00,3,398.75,399.75,398.5,398.5,1261
20150701|2015-03-03 19:00,4,398.75,399.75,398.75,399.5,283
20150701|2015-03-03 19:30,4,399.25,399.25,398.75,398.75,36
20150701|2015-03-03 20:00,4,399,399,398.5,398.5,11
20150701|2015-03-03 20:30,4,399,399,398.75,398.75,27
20150701|2015-03-03 21:30,4,398.75,398.75,398.75,398.75,33
20150701|2015-03-03 22:00,4,398.75,398.75,398.75,398.75,4
20150701|2015-03-03 22:30,4,399,399,398.5,398.5,8
20150701|2015-03-03 23:00,4,398.5,398.5,398.5,398.5,2
20150701|2015-03-03 23:30,4,398.75,398.75,398.75,398.75,7
20150701|2015-03-04 00:00,4,398.75,398.75,398.5,398.75,42
20150701|2015-03-04 01:00,4,398.75,398.75,398.25,398.25,13
20150701|2015-03-04 01:30,4,398.5,398.5,398.25,398.25,48
20150701|2015-03-04 02:00,4,398.5,398.5,398.5,398.5,21
20150701|2015-03-04 02:30,4,398.5,398.5,398.25,398.25,20
20150701|2015-03-04 03:00,4,398.25,398.5,397.75,398,61
20150701|2015-03-04 03:30,4,397.75,398,397.5,397.75,93
20150701|2015-03-04 04:00,4,397.75,397.75,397.5,397.5,5
20150701|2015-03-04 04:30,4,397.5,397.5,397.5,397.5,19
20150701|2015-03-04 05:00,4,397.25,397.5,397.25,397.25,21
20150701|2015-03-04 05:30,4,397.5,398.25,397.5,398.25,33
20150701|2015-03-04 06:00,4,398.25,398.75,397.25,397.75,122
20150701|2015-03-04 06:30,4,398,398.5,398,398.5,65
20150701|2015-03-04 07:00,4,398,398,397.25,397.75,146
20150701|2015-03-04 07:30,4,397.75,398,397.5,398,37
20150701|2015-03-04 08:30,4,397.5,397.75,395.5,396,1386
20150701|2015-03-04 09:00,4,395.75,396.25,394.75,395.5,1212
20150701|2015-03-04 09:30,4,395.25,396.25,394,396.25,1154
20150701|2015-03-04 10:00,4,396,396.5,395.25,395.5,630
20150701|2015-03-04 10:30,4,395.5,395.75,394.5,395.25,624
20150701|2015-03-04 11:00,4,395,398,395,397.75,1287
20150701|2015-03-04 11:30,4,397.75,398,396.5,396.75,272
20150701|2015-03-04 12:00,4,396.75,397.25,396.5,396.5,521
20150701|2015-03-04 12:30,4,396.5,397,395.75,396.5,506
20150701|2015-03-04 13:00,4,396.5,397.5,396.25,397.25,1069
20150701|2015-03-04 19:00,5,396.5,397.25,396,396,304
20150701|2015-03-04 19:30,5,395.75,396.25,395.75,396.25,32
20150701|2015-03-04 20:00,5,396.5,397,396.5,396.75,46
20150701|2015-03-04 20:30,5,396.75,397,396.25,397,23
20150701|2015-03-04 21:00,5,397,397,397,397,11
20150701|2015-03-04 21:30,5,397,397,397,397,5
20150701|2015-03-04 22:00,5,397,397,397,397,4
20150701|2015-03-04 22:30,5,396.75,396.75,396.75,396.75,1
20150701|2015-03-04 23:00,5,397,397,397,397,2
20150701|2015-03-04 23:30,5,397,397,397,397,3
20150701|2015-03-05 00:00,5,396.75,396.75,396.75,396.75,45
20150701|2015-03-05 00:30,5,397,397,397,397,15
20150701|2015-03-05 01:00,5,397,397,396.75,397,29
20150701|2015-03-05 01:30,5,397,397.25,397,397.25,13
20150701|2015-03-05 02:00,5,397.25,397.25,397,397.25,28
20150701|2015-03-05 02:30,5,397.25,397.25,397,397,66
20150701|2015-03-05 03:00,5,397,397.5,397,397.5,30
20150701|2015-03-05 03:30,5,397.25,397.5,396.5,396.5,118
20150701|2015-03-05 04:00,5,396.25,396.5,396,396.5,41
20150701|2015-03-05 04:30,5,396.5,396.75,396.25,396.75,19
20150701|2015-03-05 05:00,5,397,397,396.5,396.5,27
20150701|2015-03-05 05:30,5,397,397,396.25,397,46
20150701|2015-03-05 06:00,5,397,397,396.25,396.5,56
20150701|2015-03-05 06:30,5,396.25,396.5,396,396.25,45
20150701|2015-03-05 07:00,5,396.25,396.75,396,396.5,53
20150701|2015-03-05 07:30,5,396.75,397.75,396.5,397.25,116
20150701|2015-03-05 08:30,5,397,399.25,396.5,399,1611
20150701|2015-03-05 09:00,5,399,399,398.25,398.5,859
20150701|2015-03-05 09:30,5,398.5,398.5,395.5,396,1689
20150701|2015-03-05 10:00,5,396.25,400,396,399.75,1536
20150701|2015-03-05 10:30,5,400,400.75,398.75,399.5,1220
20150701|2015-03-05 11:00,5,399.5,400.25,398.75,399,1097
20150701|2015-03-05 11:30,5,399,399,398.5,399,658
20150701|2015-03-05 12:00,5,399,399.5,398.5,399.25,872
20150701|2015-03-05 12:30,5,399.25,399.25,397.75,397.75,560
20150701|2015-03-05 13:00,5,398.25,398.5,397.5,397.75,1731
20150701|2015-03-05 19:00,6,396.5,397.25,396.5,396.75,472
20150701|2015-03-05 19:30,6,396.5,397,396,396.75,147
20150701|2015-03-05 20:00,6,396.75,397,396.5,396.5,31
20150701|2015-03-05 20:30,6,396.5,397,396.5,396.75,67
20150701|2015-03-05 21:00,6,396.5,396.75,396.5,396.5,28
20150701|2015-03-05 21:30,6,396.5,396.75,396.5,396.75,7
20150701|2015-03-05 22:00,6,396.75,396.75,396.25,396.25,252
20150701|2015-03-05 22:30,6,396.25,396.25,396.25,396.25,9
20150701|2015-03-05 23:00,6,396.25,396.25,396,396,11
20150701|2015-03-05 23:30,6,396,396,396,396,4
20150701|2015-03-06 00:00,6,396,396.25,396,396.25,35
20150701|2015-03-06 00:30,6,396,396,396,396,7
20150701|2015-03-06 01:00,6,396.25,396.25,396,396.25,84
20150701|2015-03-06 01:30,6,396.25,396.25,396,396,39
20150701|2015-03-06 02:00,6,396,396,395.5,396,42
20150701|2015-03-06 02:30,6,396,396,396,396,9
20150701|2015-03-06 03:00,6,396,396.25,396,396,34
20150701|2015-03-06 03:30,6,396.25,396.25,395.75,396.25,69
20150701|2015-03-06 04:00,6,396.25,397.25,396.25,397.25,306
20150701|2015-03-06 04:30,6,397.25,397.25,396.25,396.25,11
20150701|2015-03-06 05:00,6,396.25,396.25,395.75,396,101
20150701|2015-03-06 05:30,6,396,396,395.25,395.25,65
20150701|2015-03-06 06:00,6,395.5,395.75,395.25,395.75,223
20150701|2015-03-06 06:30,6,395.75,396,395,395.5,256
20150701|2015-03-06 07:00,6,395.25,395.75,395.25,395.75,319
20150701|2015-03-06 07:30,6,395.75,395.75,394.75,395,531
20150701|2015-03-06 08:30,6,394.75,395,393,393.5,2857
20150701|2015-03-06 09:00,6,393.5,394,393,394,1048
20150701|2015-03-06 09:30,6,394,394.5,393.25,393.75,1577
20150701|2015-03-06 10:00,6,393.5,394.25,393,394.25,1504
20150701|2015-03-06 10:30,6,394,394,391.5,391.5,3267
20150701|2015-03-06 11:00,6,391.5,392.25,391.5,392,797
20150701|2015-03-06 11:30,6,392.25,392.75,392,392.5,932
20150701|2015-03-06 12:00,6,392.5,392.75,391.75,391.75,1198
20150701|2015-03-06 12:30,6,391.75,392,391.25,391.25,1177
20150701|2015-03-06 13:00,6,391.25,394.25,391.25,393.5,2514
20150701|2015-03-08 19:00,9,393.75,396.25,393.75,395.5,624
20150701|2015-03-08 19:30,9,395.5,395.75,394.75,394.75,308
20150701|2015-03-08 20:00,9,395,395.25,395,395,74
20150701|2015-03-08 20:30,9,395.25,395.25,395.25,395.25,59
20150701|2015-03-08 21:00,9,395.25,395.5,395.25,395.5,20
20150701|2015-03-08 21:30,9,395.5,395.5,395.25,395.5,50
20150701|2015-03-08 22:00,9,395.25,396,395.25,396,17
20150701|2015-03-08 22:30,9,396,396.25,396,396,13
20150701|2015-03-08 23:00,9,396,396.25,396,396.25,5
20150701|2015-03-08 23:30,9,396.25,396.5,396.25,396.5,10
20150701|2015-03-09 00:00,9,396.5,396.5,396.5,396.5,10
20150701|2015-03-09 00:30,9,396.5,396.5,396.25,396.25,40
20150701|2015-03-09 01:00,9,396.5,396.5,396.5,396.5,10
20150701|2015-03-09 01:30,9,396.5,396.5,396.5,396.5,5
20150701|2015-03-09 02:00,9,396.25,396.25,396.25,396.25,66
20150701|2015-03-09 02:30,9,396.25,396.75,396.25,396.5,98
20150701|2015-03-09 03:00,9,396.5,397.75,396.5,397.5,295
20150701|2015-03-09 03:30,9,397.5,397.75,397.5,397.5,110
20150701|2015-03-09 04:00,9,397.5,397.5,397,397.25,377
20150701|2015-03-09 04:30,9,397.5,397.5,396.5,396.5,140
20150701|2015-03-09 05:00,9,396.75,397.75,396.75,397.5,165
20150701|2015-03-09 05:30,9,397.75,398.75,397.75,398.5,198
20150701|2015-03-09 06:00,9,398.5,398.5,398.25,398.25,27
20150701|2015-03-09 06:30,9,398.5,398.75,398.25,398.25,43
20150701|2015-03-09 07:00,9,398.5,399,398.25,398.25,324
20150701|2015-03-09 07:30,9,398,398.25,397.75,398.25,47
20150701|2015-03-09 08:30,9,398.25,399,397.25,397.75,1917
20150701|2015-03-09 09:00,9,398,398.25,395.5,397,1072
20150701|2015-03-09 09:30,9,396.75,396.75,394.75,395,1379
20150701|2015-03-09 10:00,9,395,397,394.75,396.25,959
20150701|2015-03-09 10:30,9,396.25,396.5,396,396.25,552
20150701|2015-03-09 11:00,9,396.5,398,396,397,742
20150701|2015-03-09 11:30,9,397,397.75,396.25,396.25,379
20150701|2015-03-09 12:00,9,396.5,397.25,396,397,802
20150701|2015-03-09 12:30,9,397,397.75,396.5,396.75,930
20150701|2015-03-09 13:00,9,397,397.5,395.75,396.25,1535
20150701|2015-03-09 19:00,10,395.5,395.75,395.25,395.5,64
20150701|2015-03-09 19:30,10,395.5,395.5,395.5,395.5,10
20150701|2015-03-09 20:00,10,395.75,395.75,395.5,395.5,39
20150701|2015-03-09 20:30,10,395.75,396,395.75,396,26
20150701|2015-03-09 21:00,10,395.75,396,395.5,395.5,34
20150701|2015-03-09 21:30,10,395.5,396.25,395.5,396.25,37
20150701|2015-03-09 22:00,10,396.25,396.25,396,396,4
20150701|2015-03-09 22:30,10,396.25,397,396.25,397,62
20150701|2015-03-09 23:00,10,397,397,397,397,5
20150701|2015-03-09 23:30,10,397,397.25,397,397,5
20150701|2015-03-10 00:30,10,397,397,396.75,396.75,14
20150701|2015-03-10 01:00,10,396.75,396.75,396.75,396.75,3
20150701|2015-03-10 01:30,10,396.5,396.75,396.5,396.75,15
20150701|2015-03-10 02:00,10,396.75,396.75,396.5,396.75,14
20150701|2015-03-10 02:30,10,396.5,396.5,396.25,396.5,33
20150701|2015-03-10 03:00,10,396.5,396.75,396.5,396.5,30
20150701|2015-03-10 03:30,10,396.25,396.25,395.5,395.5,75
20150701|2015-03-10 04:00,10,395.5,395.5,395,395,44
20150701|2015-03-10 04:30,10,395,395.25,394.75,394.75,105
20150701|2015-03-10 05:00,10,395,395.5,394.75,395.5,53
20150701|2015-03-10 05:30,10,395.5,395.5,394.75,394.75,21
20150701|2015-03-10 06:00,10,395,395.5,395,395.5,58
20150701|2015-03-10 06:30,10,395.5,395.5,395.25,395.25,24
20150701|2015-03-10 07:00,10,395.25,395.75,395,395,174
20150701|2015-03-10 07:30,10,394.75,395,394.5,395,110
20150701|2015-03-10 08:30,10,395,395.5,394.25,395.5,1090
20150701|2015-03-10 09:00,10,395.75,396.25,395,395,842
20150701|2015-03-10 09:30,10,395.25,395.5,392,392,1451
20150701|2015-03-10 10:00,10,392,392.5,391.25,391.75,2049
20150701|2015-03-10 10:30,10,391.75,392.25,391.5,391.75,1145
20150701|2015-03-10 11:00,10,392,398.75,392,397.75,3598
20150701|2015-03-10 11:30,10,398,398,394.75,396.75,1286
20150701|2015-03-10 12:00,10,396.5,396.75,394.5,395,548
20150701|2015-03-10 12:30,10,394.75,395.25,394,394.25,964
20150701|2015-03-10 13:00,10,394.5,396.75,394.25,395.5,2150
20150701|2015-03-10 19:00,11,394.75,395.75,394.25,395.25,640
20150701|2015-03-10 19:30,11,395.5,395.75,395.25,395.75,71
20150701|2015-03-10 20:00,11,395.5,397.5,395.5,397.5,301
20150701|2015-03-10 20:30,11,397.5,398,397.5,397.5,94
20150701|2015-03-10 21:00,11,397.75,398,397.75,397.75,23
20150701|2015-03-10 21:30,11,397.75,398.75,397.5,398.5,81
20150701|2015-03-10 22:00,11,398.5,398.75,398.25,398.25,29
20150701|2015-03-10 22:30,11,398,398.5,398,398.25,33
20150701|2015-03-10 23:00,11,398.5,398.5,398.25,398.5,18
20150701|2015-03-10 23:30,11,398.5,398.75,398.25,398.25,16
20150701|2015-03-11 00:00,11,398.25,398.5,398.25,398.5,6
20150701|2015-03-11 00:30,11,398.25,398.25,398.25,398.25,8
20150701|2015-03-11 01:00,11,398.25,398.5,398,398.5,15
20150701|2015-03-11 01:30,11,398.5,398.75,398.5,398.75,9
20150701|2015-03-11 02:00,11,398.75,399.25,398.5,399.25,107
20150701|2015-03-11 02:30,11,399.25,400,399.25,400,162
20150701|2015-03-11 03:00,11,399.75,400.5,399.75,400.5,269
20150701|2015-03-11 03:30,11,400.5,400.75,400,400.5,209
20150701|2015-03-11 04:00,11,400.5,401.25,400.5,401.25,76
20150701|2015-03-11 04:30,11,401.25,401.5,400.5,401,365
20150701|2015-03-11 05:00,11,401,401,400.25,400.25,247
20150701|2015-03-11 05:30,11,400.25,401,400.25,401,142
20150701|2015-03-11 06:00,11,401,401.25,401,401.25,93
20150701|2015-03-11 06:30,11,401,401,400.25,400.25,156
20150701|2015-03-11 07:00,11,400.5,400.5,399.5,399.5,141
20150701|2015-03-11 07:30,11,399.25,399.75,399.25,399.75,102
20150701|2015-03-11 08:30,11,399,400.5,398,398,1637
20150701|2015-03-11 09:00,11,398,398.75,397.5,397.5,1123
20150701|2015-03-11 09:30,11,397.5,398.75,396,396.75,1379
20150701|2015-03-11 10:00,11,397,397.25,396.25,397.25,862
20150701|2015-03-11 10:30,11,397.25,398.75,397.25,398.5,802
20150701|2015-03-11 11:00,11,398.5,400,398.5,399,2326
20150701|2015-03-11 11:30,11,399,399.5,398.25,399,799
20150701|2015-03-11 12:00,11,399,400,398.75,400,1614
20150701|2015-03-11 12:30,11,400,400,397.75,398,2229
20150701|2015-03-11 13:00,11,398,399,397.75,398,2382
20150701|2015-03-11 19:00,12,398,398,397.5,397.75,93
20150701|2015-03-11 19:30,12,397.75,397.75,397.25,397.75,39
20150701|2015-03-11 20:00,12,397.75,397.75,397.5,397.5,53
20150701|2015-03-11 20:30,12,397.5,397.5,397.25,397.25,54
20150701|2015-03-11 21:00,12,397.25,397.5,397.25,397.5,10
20150701|2015-03-11 21:30,12,397.5,397.5,397.25,397.5,9
20150701|2015-03-11 22:00,12,397.5,397.5,397.25,397.25,49
20150701|2015-03-11 22:30,12,397.5,397.5,397.5,397.5,6
20150701|2015-03-11 23:00,12,397.5,397.75,397.5,397.75,17
20150701|2015-03-11 23:30,12,397.5,397.5,397.5,397.5,14
20150701|2015-03-12 00:00,12,397.5,397.5,397.5,397.5,2
20150701|2015-03-12 00:30,12,397.5,397.75,397.5,397.75,7
20150701|2015-03-12 01:00,12,397.75,397.75,397.75,397.75,23
20150701|2015-03-12 01:30,12,397.75,397.75,397.75,397.75,4
20150701|2015-03-12 02:00,12,397.75,398,397.75,398,17
20150701|2015-03-12 02:30,12,398,398.25,398,398,27
20150701|2015-03-12 03:00,12,397.75,398,397.75,397.75,34
20150701|2015-03-12 03:30,12,397.75,398.25,397.75,398.25,51
20150701|2015-03-12 04:00,12,398.25,398.25,397.75,397.75,21
20150701|2015-03-12 04:30,12,398,398.25,398,398,37
20150701|2015-03-12 05:00,12,398.25,398.5,398,398.25,71
20150701|2015-03-12 05:30,12,398.25,398.25,398.25,398.25,11
20150701|2015-03-12 06:00,12,398.25,398.5,398,398.5,57
20150701|2015-03-12 06:30,12,398.5,399.25,398.5,399.25,60
20150701|2015-03-12 07:00,12,399.25,399.25,398.5,398.5,107
20150701|2015-03-12 07:30,12,398.5,398.75,397.5,397.75,223
20150701|2015-03-12 08:30,12,397.5,398,395.25,396,2292
20150701|2015-03-12 09:00,12,396,396.25,394.25,395.25,1423
20150701|2015-03-12 09:30,12,395.25,395.25,394,394.25,1413
20150701|2015-03-12 10:00,12,394.25,396,394,396,746
20150701|2015-03-12 10:30,12,396,398.5,395.75,396,2378
20150701|2015-03-12 11:00,12,396.25,397.5,396,397.25,965
20150701|2015-03-12 11:30,12,397.25,397.5,395,395.5,841
20150701|2015-03-12 12:00,12,395.5,396,394.5,395.5,640
20150701|2015-03-12 12:30,12,395.5,396.75,395.25,396,892
20150701|2015-03-12 13:00,12,396,396.75,394.5,396.5,1441
20150701|2015-03-12 19:00,13,395.75,396.25,395.5,396,134
20150701|2015-03-12 19:30,13,396.25,396.25,396,396,7
20150701|2015-03-12 20:00,13,396.25,396.25,396.25,396.25,3
20150701|2015-03-12 21:00,13,396.25,396.25,396.25,396.25,1
20150701|2015-03-12 21:30,13,396.25,396.25,396.25,396.25,15
20150701|2015-03-12 22:00,13,396,396,395.75,395.75,27
20150701|2015-03-12 22:30,13,395.75,396,395.75,395.75,8
20150701|2015-03-12 23:00,13,395.75,395.75,395.75,395.75,11
20150701|2015-03-12 23:30,13,395.5,395.5,395.25,395.25,25
20150701|2015-03-13 00:00,13,395.25,395.5,395.25,395.25,31
20150701|2015-03-13 00:30,13,395.5,395.5,395.5,395.5,13
20150701|2015-03-13 01:00,13,395,395,395,395,2
20150701|2015-03-13 01:30,13,395.5,395.5,395,395.25,27
20150701|2015-03-13 02:00,13,395,395.5,395,395.5,14
20150701|2015-03-13 02:30,13,395.5,395.5,395,395,19
20150701|2015-03-13 03:00,13,395,395,394.75,395,30
20150701|2015-03-13 03:30,13,394.75,394.75,394.75,394.75,17
20150701|2015-03-13 04:00,13,394.75,394.75,394.75,394.75,19
20150701|2015-03-13 04:30,13,394.75,395.25,394.75,395,108
20150701|2015-03-13 05:00,13,395.25,396.5,395.25,396.25,279
20150701|2015-03-13 05:30,13,396.25,397.25,396.25,397.25,98
20150701|2015-03-13 06:00,13,397,397,396.25,397,84
20150701|2015-03-13 06:30,13,397,397,396.75,396.75,28
20150701|2015-03-13 07:00,13,396.5,396.5,395,395.25,139
20150701|2015-03-13 07:30,13,395.25,395.75,395.25,395.5,57
20150701|2015-03-13 08:30,13,395,395.25,393.5,394,1290
20150701|2015-03-13 09:00,13,394,394,393,393.5,1366
20150701|2015-03-13 09:30,13,393.5,393.5,390.75,391,2115
20150701|2015-03-13 10:00,13,391,391,389.5,390.25,2346
20150701|2015-03-13 10:30,13,390.25,390.75,390,390.25,1043
20150701|2015-03-13 11:00,13,390.25,390.5,388.5,388.5,1473
20150701|2015-03-13 11:30,13,388.25,389.25,388.25,389,1312
20150701|2015-03-13 12:00,13,389.25,390.25,389,389.25,1688
20150701|2015-03-13 12:30,13,389.25,389.5,388.25,388.5,1116
20150701|2015-03-13 13:00,13,388.25,388.75,388,388,1738
20150701|2015-03-15 19:00,16,388,388.25,385.5,385.75,986
20150701|2015-03-15 19:30,16,386,386.5,386,386.5,30
20150701|2015-03-15 20:00,16,386.5,387.25,386.25,387.25,77
20150701|2015-03-15 20:30,16,387,387.5,387,387.5,39
20150701|2015-03-15 21:00,16,387.5,387.75,387.5,387.75,17
20150701|2015-03-15 21:30,16,387.5,388,387.25,387.25,74
20150701|2015-03-15 22:00,16,387.25,387.25,387.25,387.25,10
20150701|2015-03-15 22:30,16,387.25,387.25,387,387,8
20150701|2015-03-15 23:00,16,387.25,387.25,387,387,43
20150701|2015-03-15 23:30,16,387,387,387,387,13
20150701|2015-03-16 00:00,16,387,387,387,387,5
20150701|2015-03-16 00:30,16,387,387.25,387,387.25,15
20150701|2015-03-16 01:00,16,387.25,387.25,387,387.25,8
20150701|2015-03-16 01:30,16,387.5,387.75,387.25,387.25,25
20150701|2015-03-16 02:00,16,387.25,387.75,387,387.5,32
20150701|2015-03-16 02:30,16,387.5,387.5,387,387,19
20150701|2015-03-16 03:00,16,387,387.25,387,387,17
20150701|2015-03-16 03:30,16,387,387.25,387,387.25,4
20150701|2015-03-16 04:30,16,387.25,387.75,387,387.25,61
20150701|2015-03-16 05:00,16,387.5,387.5,387.25,387.5,29
20150701|2015-03-16 05:30,16,387.25,387.5,387,387.25,27
20150701|2015-03-16 06:00,16,387.25,387.5,386,386,206
20150701|2015-03-16 06:30,16,386.5,386.5,386,386.25,29
20150701|2015-03-16 07:00,16,386.25,387.5,386,387.5,144
20150701|2015-03-16 07:30,16,387.5,388,387.25,387.75,57
20150701|2015-03-16 08:30,16,387.5,389.75,385.75,387.25,4382
20150701|2015-03-16 09:00,16,387.25,387.75,384,385.5,2677
20150701|2015-03-16 09:30,16,385.5,385.5,383.25,383.5,1101
20150701|2015-03-16 10:00,16,383.75,385,383.25,385,986
20150701|2015-03-16 10:30,16,385,386,384,384.5,866
20150701|2015-03-16 11:00,16,384.75,384.75,383.5,383.75,880
20150701|2015-03-16 11:30,16,384,384.5,383.5,383.5,1103
20150701|2015-03-16 12:00,16,383.5,384.25,383.25,383.5,874
20150701|2015-03-16 12:30,16,383.5,386.75,383.25,386.5,2605
20150701|2015-03-16 13:00,16,386.75,387.5,386.25,387.25,1836
20150701|2015-03-16 19:00,17,386.75,387,386,386.5,281
20150701|2015-03-16 19:30,17,386.75,386.75,386.5,386.5,17
20150701|2015-03-16 20:00,17,386.5,386.75,386.25,386.5,77
20150701|2015-03-16 20:30,17,386.5,386.5,386.25,386.25,25
20150701|2015-03-16 21:00,17,386.25,386.25,386.25,386.25,11
20150701|2015-03-16 21:30,17,386.25,386.25,386.25,386.25,3
20150701|2015-03-16 22:30,17,386.5,386.5,386.5,386.5,1
20150701|2015-03-16 23:00,17,386.5,386.5,386.5,386.5,4
20150701|2015-03-16 23:30,17,386.5,386.5,386,386.25,77
20150701|2015-03-17 00:00,17,386.25,386.25,386.25,386.25,3
20150701|2015-03-17 00:30,17,386.25,386.25,386.25,386.25,1
20150701|2015-03-17 01:00,17,386.25,386.25,386,386,3
20150701|2015-03-17 01:30,17,386.25,386.5,386.25,386.25,43
20150701|2015-03-17 02:00,17,386.5,387.75,386.25,387.5,205
20150701|2015-03-17 02:30,17,387.5,387.5,387,387.25,19
20150701|2015-03-17 03:00,17,387.5,387.5,387.25,387.25,54
20150701|2015-03-17 03:30,17,387.25,387.5,386,386.25,67
20150701|2015-03-17 04:00,17,386,386,385.25,385.5,210
20150701|2015-03-17 04:30,17,385.75,385.75,385,385.25,85
20150701|2015-03-17 05:00,17,385.5,385.75,385.25,385.5,58
20150701|2015-03-17 05:30,17,385.5,386,385.5,385.5,97
20150701|2015-03-17 06:00,17,385.5,385.5,385.5,385.5,19
20150701|2015-03-17 06:30,17,385.25,385.5,385,385,122
20150701|2015-03-17 07:00,17,385.25,385.5,385,385,68
20150701|2015-03-17 07:30,17,385,385.5,385,385,49
20150701|2015-03-17 08:30,17,384.75,385,382.75,384.75,3669
20150701|2015-03-17 09:00,17,384.75,384.75,382.5,382.75,2003
20150701|2015-03-17 09:30,17,382.5,382.75,380,380,4793
20150701|2015-03-17 10:00,17,380,380.5,378.75,380.25,3933
20150701|2015-03-17 10:30,17,380.5,381,379.5,380,1858
20150701|2015-03-17 11:00,17,379.75,380,378.75,379.25,3664
20150701|2015-03-17 11:30,17,379.25,380,378.75,379.75,1181
20150701|2015-03-17 12:00,17,379.5,380.75,378.5,378.75,2359
20150701|2015-03-17 12:30,17,378.75,379.25,378.25,378.25,1793
20150701|2015-03-17 13:00,17,378.25,379.5,378,379.25,5401
20150701|2015-03-17 19:00,18,379.75,380.5,379.25,380.5,562
20150701|2015-03-17 19:30,18,380.5,381,380.5,381,70
20150701|2015-03-17 20:00,18,381,381.75,380.75,381,85
20150701|2015-03-17 20:30,18,381,381.5,381,381,90
20150701|2015-03-17 21:00,18,381.25,381.25,381,381,18
20150701|2015-03-17 21:30,18,381,381.5,381,381.5,26
20150701|2015-03-17 22:00,18,381.25,381.25,381,381,22
20150701|2015-03-17 22:30,18,381.25,381.25,381.25,381.25,21
20150701|2015-03-17 23:00,18,381,381.25,381,381,44
20150701|2015-03-17 23:30,18,381,381,381,381,3
20150701|2015-03-18 00:00,18,381,381,381,381,3
20150701|2015-03-18 00:30,18,381,381.25,381,381,5
20150701|2015-03-18 01:00,18,381,381,381,381,15
20150701|2015-03-18 01:30,18,381,381.25,381,381,33
20150701|2015-03-18 02:00,18,381.25,381.25,381,381.25,66
20150701|2015-03-18 02:30,18,381.25,381.25,381,381.25,46
20150701|2015-03-18 03:00,18,381.5,381.75,381.25,381.75,81
20150701|2015-03-18 03:30,18,382,382,381.5,381.75,54
20150701|2015-03-18 04:00,18,381.75,382,381.25,381.5,429
20150701|2015-03-18 04:30,18,381.5,381.75,381.5,381.75,32
20150701|2015-03-18 05:00,18,382,382,381.75,381.75,68
20150701|2015-03-18 05:30,18,382,382.25,381,381,114
20150701|2015-03-18 06:00,18,381,381.5,381,381.5,222
20150701|2015-03-18 06:30,18,381.5,381.5,380.25,380.25,301
20150701|2015-03-18 07:00,18,380.25,381.25,380.25,381,187
20150701|2015-03-18 07:30,18,380.75,381.5,380.75,381.5,88
20150701|2015-03-18 08:30,18,381,382,379,379.25,4413
20150701|2015-03-18 09:00,18,379.25,380.25,378,379.5,1713
20150701|2015-03-18 09:30,18,379.5,379.5,376.5,376.75,4567
20150701|2015-03-18 10:00,18,376.75,377.5,375,377.25,2940
20150701|2015-03-18 10:30,18,377.25,380.25,376,379.25,1656
20150701|2015-03-18 11:00,18,379.25,380.25,377.75,378,1116
20150701|2015-03-18 11:30,18,378.25,380.25,378.25,379.25,1715
20150701|2015-03-18 12:00,18,379.25,379.5,378.25,378.75,1140
20150701|2015-03-18 12:30,18,378.5,380.75,378.5,380.25,1352
20150701|2015-03-18 13:00,18,380.5,383.25,380.25,382.5,2271
20150701|2015-03-18 19:00,19,384.5,388.25,384.5,385.75,1164
20150701|2015-03-18 19:30,19,386,387,385.75,386.25,260
20150701|2015-03-18 20:00,19,386,387,386,386.5,100
20150701|2015-03-18 20:30,19,386.5,386.75,386,386,40
20150701|2015-03-18 21:00,19,386.25,386.5,386,386.25,38
20150701|2015-03-18 21:30,19,386.5,386.75,386.25,386.25,17
20150701|2015-03-18 22:00,19,386.25,387,386.25,386.75,19
20150701|2015-03-18 22:30,19,386.75,386.75,386.5,386.5,16
20150701|2015-03-18 23:00,19,386.5,386.75,386.5,386.75,14
20150701|2015-03-18 23:30,19,386.5,386.5,386.5,386.5,5
20150701|2015-03-19 00:00,19,386.5,386.75,386.5,386.75,11
20150701|2015-03-19 00:30,19,386.75,387,386.5,386.5,58
20150701|2015-03-19 01:00,19,386.75,387,386.75,386.75,23
20150701|2015-03-19 01:30,19,386.75,387,386.75,387,3
20150701|2015-03-19 02:00,19,386.75,386.75,386.5,386.5,17
20150701|2015-03-19 02:30,19,386.25,386.25,385.25,385.25,391
20150701|2015-03-19 03:00,19,385.25,385.5,385.25,385.25,135
20150701|2015-03-19 03:30,19,385,385,384.25,384.25,313
20150701|2015-03-19 04:00,19,384.25,384.75,384.25,384.75,128
20150701|2015-03-19 04:30,19,384.75,385.25,384.75,384.75,87
20150701|2015-03-19 05:00,19,384.75,385,384.75,384.75,44
20150701|2015-03-19 05:30,19,385,385.25,384.75,385,91
20150701|2015-03-19 06:00,19,385,385.25,385,385.25,43
20150701|2015-03-19 06:30,19,385,385.25,384,384,104
20150701|2015-03-19 07:00,19,384.5,384.5,383.5,383.5,332
20150701|2015-03-19 07:30,19,383.5,383.5,382.5,382.75,325
20150701|2015-03-19 08:30,19,383,383,380,381,3321
20150701|2015-03-19 09:00,19,381,381.5,379.25,379.75,1666
20150701|2015-03-19 09:30,19,379.75,382,379.25,379.75,1659
20150701|2015-03-19 10:00,19,379.75,379.75,378.5,379,1671
20150701|2015-03-19 10:30,19,379,380.5,379,379,1645
20150701|2015-03-19 11:00,19,379,382,378.5,380.5,2049
20150701|2015-03-19 11:30,19,380.5,380.75,379.5,379.5,909
20150701|2015-03-19 12:00,19,379.75,381,379,380.5,818
20150701|2015-03-19 12:30,19,380.25,380.5,378.75,380.25,1245
20150701|2015-03-19 13:00,19,380,382.5,379.25,382,4631
20150701|2015-03-19 19:00,20,381.5,382,381.5,381.75,255
20150701|2015-03-19 19:30,20,381.75,383.25,381.75,383.25,119
20150701|2015-03-19 20:00,20,383.25,384,383.25,384,296
20150701|2015-03-19 20:30,20,383.75,384,383.5,383.75,90
20150701|2015-03-19 21:00,20,383.75,384,383.75,383.75,19
20150701|2015-03-19 21:30,20,384,384,384,384,14
20150701|2015-03-19 22:00,20,384,384,383.75,383.75,13
20150701|2015-03-19 22:30,20,383.75,384,383.75,384,15
20150701|2015-03-19 23:00,20,383.75,383.75,383.25,383.25,33
20150701|2015-03-20 00:30,20,383.5,383.5,383.25,383.5,21
20150701|2015-03-20 01:00,20,383.75,383.75,383.5,383.75,38
20150701|2015-03-20 01:30,20,383.75,383.75,383.5,383.75,12
20150701|2015-03-20 02:00,20,383.75,383.75,383.25,383.25,40
20150701|2015-03-20 02:30,20,383.25,383.25,382.25,383,92
20150701|2015-03-20 03:00,20,383,383.25,382.25,382.5,144
20150701|2015-03-20 03:30,20,382.5,382.5,381.5,381.5,142
20150701|2015-03-20 04:00,20,381.75,382.25,381.5,382.25,45
20150701|2015-03-20 04:30,20,382.25,382.25,381.75,382,99
20150701|2015-03-20 05:00,20,382,382,381.5,381.5,79
20150701|2015-03-20 05:30,20,381.25,381.25,381,381.25,24
20150701|2015-03-20 06:00,20,381,381.25,380.75,381,132
20150701|2015-03-20 06:30,20,381,381.75,380.75,381.75,179
20150701|2015-03-20 07:00,20,381.75,383.75,381.75,383.75,168
20150701|2015-03-20 07:30,20,383.5,383.5,383,383.25,97
20150701|2015-03-20 08:30,20,383.75,386.75,383.75,385,3243
20150701|2015-03-20 09:00,20,385.25,386.75,385,386,2843
20150701|2015-03-20 09:30,20,386.25,388,386.25,386.75,3233
20150701|2015-03-20 10:00,20,387,392.75,387,391.5,5887
20150701|2015-03-20 10:30,20,391.5,391.75,389.75,391.25,2823
20150701|2015-03-20 11:00,20,391.5,392.25,391.25,392.25,1275
20150701|2015-03-20 11:30,20,392.25,392.5,391,392,1532
20150701|2015-03-20 12:00,20,392,393.5,391.5,393,1500
20150701|2015-03-20 12:30,20,393,395,391.25,391.75,3118
20150701|2015-03-20 13:00,20,391.75,393.5,391.25,392.5,2147
20150701|2015-03-22 19:00,23,392.5,394.5,392.5,393.75,727
20150701|2015-03-22 19:30,23,393.25,393.5,393,393,40
20150701|2015-03-22 20:00,23,393.25,394,393.25,393.75,82
20150701|2015-03-22 20:30,23,393.5,394,393.25,394,34
20150701|2015-03-22 21:00,23,394,394.5,394,394.5,91
20150701|2015-03-22 21:30,23,394.75,395,394.5,394.5,101
20150701|2015-03-22 22:00,23,394.75,394.75,394.25,394.25,13
20150701|2015-03-22 22:30,23,394,394,394,394,8
20150701|2015-03-22 23:00,23,394.25,394.25,394.25,394.25,7
20150701|2015-03-22 23:30,23,394.5,395.5,394.5,395,170
20150701|2015-03-23 00:30,23,395,395,395,395,17
20150701|2015-03-23 01:00,23,395.25,395.25,395.25,395.25,27
20150701|2015-03-23 01:30,23,395.25,395.25,395,395,16
20150701|2015-03-23 02:00,23,395,395.25,395,395,9
20150701|2015-03-23 02:30,23,395,395.25,394.75,395,30
20150701|2015-03-23 03:00,23,395,397.5,395,396.5,688
20150701|2015-03-23 03:30,23,396.75,397.25,396.5,397,218
20150701|2015-03-23 04:00,23,397,398.75,396.5,398.25,462
20150701|2015-03-23 04:30,23,398.5,398.5,396.75,397.5,419
20150701|2015-03-23 05:00,23,397.25,397.5,396.75,397.5,166
20150701|2015-03-23 05:30,23,397.25,397.25,396.75,397.25,280
20150701|2015-03-23 06:00,23,397.5,397.5,396.75,397,105
20150701|2015-03-23 06:30,23,396.75,396.75,396.25,396.25,220
20150701|2015-03-23 07:00,23,396.5,396.75,396,396.5,217
20150701|2015-03-23 07:30,23,396.25,397.25,396,397.25,192
20150701|2015-03-23 08:30,23,396.25,398.25,395.5,397.5,2681
20150701|2015-03-23 09:00,23,397.25,398.25,396.5,397,2381
20150701|2015-03-23 09:30,23,397,398.5,396.25,398.25,2571
20150701|2015-03-23 10:00,23,398.25,398.25,397,397.25,936
20150701|2015-03-23 10:30,23,397.25,398.5,395.75,397.75,1806
20150701|2015-03-23 11:00,23,397.75,398.75,397,398.5,1003
20150701|2015-03-23 11:30,23,398.25,398.25,397.25,398,795
20150701|2015-03-23 12:00,23,397.75,397.75,396.5,396.75,489
20150701|2015-03-23 12:30,23,397,399,396.75,397,1731
20150701|2015-03-23 13:00,23,397.25,398.25,397,397.25,1575
20150701|2015-03-23 19:00,24,397,397,396,396.25,232
20150701|2015-03-23 19:30,24,396.25,396.5,396.25,396.5,8
20150701|2015-03-23 20:00,24,396.5,396.5,396.25,396.5,40
20150701|2015-03-23 20:30,24,396.25,397,396.25,396.5,193
20150701|2015-03-23 21:00,24,396.5,396.5,396.25,396.5,48
20150701|2015-03-23 21:30,24,396.5,396.5,396.25,396.25,14
20150701|2015-03-23 22:00,24,396.25,396.5,396.25,396.25,27
20150701|2015-03-23 22:30,24,396.25,396.25,396.25,396.25,10
20150701|2015-03-23 23:00,24,396,396,396,396,20
20150701|2015-03-24 00:00,24,396.25,396.5,396.25,396.25,6
20150701|2015-03-24 00:30,24,396.25,396.5,396.25,396.25,25
20150701|2015-03-24 01:00,24,396.25,396.25,396.25,396.25,24
20150701|2015-03-24 01:30,24,396,396.5,396,396.5,10
20150701|2015-03-24 02:00,24,396.5,397.5,396.5,397.5,99
20150701|2015-03-24 02:30,24,397.25,397.25,396.75,397.25,85
20150701|2015-03-24 03:00,24,396.75,397,396.75,396.75,86
20150701|2015-03-24 03:30,24,396.75,397,396.5,396.5,66
20150701|2015-03-24 04:00,24,396.5,397.25,396.5,397.25,64
20150701|2015-03-24 04:30,24,397.25,397.5,397,397.5,122
20150701|2015-03-24 05:00,24,397.5,397.75,397.25,397.75,96
20150701|2015-03-24 05:30,24,397.5,398,397.5,398,172
20150701|2015-03-24 06:00,24,398,398.25,397.75,398.25,150
20150701|2015-03-24 06:30,24,398.25,398.5,397.75,397.75,45
20150701|2015-03-24 07:00,24,397.5,398,396.5,397,305
20150701|2015-03-24 07:30,24,396.75,397.5,396.75,397.5,76
20150701|2015-03-24 08:30,24,396.75,398.25,396.25,397.75,2511
20150701|2015-03-24 09:00,24,397.75,399.5,397.5,397.75,2700
20150701|2015-03-24 09:30,24,398,401.25,397.75,400.75,3642
20150701|2015-03-24 10:00,24,400.75,401,400,400.25,1259
20150701|2015-03-24 10:30,24,400.25,400.75,399.75,400,1645
20150701|2015-03-24 11:00,24,400,401.25,400,400.5,1628
20150701|2015-03-24 11:30,24,400.5,401,399.5,400.5,1017
20150701|2015-03-24 12:00,24,400.75,401,400,400,985
20150701|2015-03-24 12:30,24,400,400.75,399.75,400.75,994
20150701|2015-03-24 13:00,24,400.75,401.75,400,401.75,2997
20150701|2015-03-24 19:00,25,400.5,402,400.5,402,1052
20150701|2015-03-24 19:30,25,402,402.25,401.5,402.25,241
20150701|2015-03-24 20:00,25,402,402.25,402,402.25,144
20150701|2015-03-24 20:30,25,402.25,402.25,402.25,402.25,17
20150701|2015-03-24 21:00,25,402.25,402.5,402,402.5,75
20150701|2015-03-24 21:30,25,402.5,402.75,402.25,402.25,157
20150701|2015-03-24 22:00,25,402.25,402.5,402.25,402.25,25
20150701|2015-03-24 22:30,25,402.25,402.5,402.25,402.5,20
20150701|2015-03-24 23:00,25,402.5,402.5,402.25,402.25,16
20150701|2015-03-24 23:30,25,402.5,402.5,402.25,402.5,33
20150701|2015-03-25 00:00,25,402.5,402.5,402.25,402.5,6
20150701|2015-03-25 00:30,25,402.5,402.5,402.25,402.25,46
20150701|2015-03-25 01:00,25,402.25,402.5,402.25,402.25,28
20150701|2015-03-25 01:30,25,402.25,402.5,402.25,402.25,67
20150701|2015-03-25 02:00,25,402.25,402.5,402,402.5,107
20150701|2015-03-25 02:30,25,402.5,402.5,402,402.5,28
20150701|2015-03-25 03:00,25,402,402.75,402,402.5,237
20150701|2015-03-25 03:30,25,402.75,402.75,402.25,402.25,150
20150701|2015-03-25 04:00,25,402.25,402.5,402,402.25,106
20150701|2015-03-25 04:30,25,402.25,402.5,402.25,402.25,128
20150701|2015-03-25 05:00,25,402.5,402.5,401.75,401.75,320
20150701|2015-03-25 05:30,25,401.75,402.5,401.5,402.25,274
20150701|2015-03-25 06:00,25,402.25,402.5,402,402.25,22
20150701|2015-03-25 06:30,25,402.25,402.25,402,402,94
20150701|2015-03-25 07:00,25,402,402,401,401,167
20150701|2015-03-25 07:30,25,401,401.5,401,401.5,119
20150701|2015-03-25 08:30,25,401.25,402.25,400.25,401.75,3184
20150701|2015-03-25 09:00,25,401.75,402.25,401.25,401.5,1913
20150701|2015-03-25 09:30,25,401.5,402,399.5,400.5,2508
20150701|2015-03-25 10:00,25,400.5,402,400.5,401.5,1614
20150701|2015-03-25 10:30,25,401.5,403.25,401.25,402.25,2561
20150701|2015-03-25 11:00,25,402.25,402.75,401.75,402.25,884
20150701|2015-03-25 11:30,25,402.25,402.75,401.75,402.5,1081
20150701|2015-03-25 12:00,25,402.75,403,402.25,402.5,1300
20150701|2015-03-25 12:30,25,402.5,403.5,402,402.75,2454
20150701|2015-03-25 13:00,25,402.5,403.25,402,402,2975
20150701|2015-03-25 19:00,26,401.75,402.5,401.75,402.5,486
20150701|2015-03-25 19:30,26,402.25,402.5,402,402.25,143
20150701|2015-03-25 20:00,26,402.5,402.5,402,402.25,228
20150701|2015-03-25 20:30,26,402.25,402.75,402.25,402.75,225
20150701|2015-03-25 21:00,26,402.75,402.75,402.5,402.75,64
20150701|2015-03-25 21:30,26,402.75,403.75,402.75,403.75,393
20150701|2015-03-25 22:00,26,403.75,404,403.75,403.75,179
20150701|2015-03-25 22:30,26,403.75,404,403.5,403.75,147
20150701|2015-03-25 23:00,26,403.75,403.75,403.5,403.5,32
20150701|2015-03-25 23:30,26,403.75,403.75,403.5,403.75,3
20150701|2015-03-26 00:00,26,403.75,404,403.5,403.75,139
20150701|2015-03-26 00:30,26,403.75,404.25,403.75,404.25,243
20150701|2015-03-26 01:00,26,404.25,404.25,404,404.25,31
20150701|2015-03-26 01:30,26,404,404,403.75,403.75,129
20150701|2015-03-26 02:00,26,404,404.5,403.5,404.25,356
20150701|2015-03-26 02:30,26,404.5,404.5,404.25,404.25,109
20150701|2015-03-26 03:00,26,404.25,404.75,404,404.5,386
20150701|2015-03-26 03:30,26,404.5,404.5,403.75,403.75,73
20150701|2015-03-26 04:00,26,404,404.5,403.5,404.5,134
20150701|2015-03-26 04:30,26,404.5,404.5,404.25,404.5,112
20150701|2015-03-26 05:00,26,404.25,404.75,404.25,404.75,43
20150701|2015-03-26 05:30,26,404.5,404.75,404.5,404.5,17
20150701|2015-03-26 06:00,26,404.25,404.25,403.75,403.75,33
20150701|2015-03-26 06:30,26,404,404.25,403.5,403.5,245
20150701|2015-03-26 07:00,26,403.5,403.5,403,403,84
20150701|2015-03-26 07:30,26,403,403,401.75,402,436
20150701|2015-03-26 08:30,26,402,404.5,402,404.25,5001
20150701|2015-03-26 09:00,26,404.25,404.5,400.5,401,3491
20150701|2015-03-26 09:30,26,400.75,401.75,397,398,4442
20150701|2015-03-26 10:00,26,398,399.25,397.75,398.75,1256
20150701|2015-03-26 10:30,26,398.75,400.5,397.75,398.75,1633
20150701|2015-03-26 11:00,26,398.5,399.25,398,398.5,819
20150701|2015-03-26 11:30,26,398.75,399.25,398.25,399,841
20150701|2015-03-26 12:00,26,399,399.75,398.5,398.75,718
20150701|2015-03-26 12:30,26,398.75,399.25,398.25,399,777
20150701|2015-03-26 13:00,26,399,399.75,398.75,398.75,1294
20150701|2015-03-26 19:00,27,399,400.75,399,400.75,810
20150701|2015-03-26 19:30,27,400.5,401,400.5,400.75,102
20150701|2015-03-26 20:00,27,400.75,401.25,400.75,401,87
20150701|2015-03-26 20:30,27,401.25,401.25,400.25,400.5,86
20150701|2015-03-26 21:00,27,400.5,400.75,399.75,400.25,184
20150701|2015-03-26 21:30,27,400.25,400.25,399.75,399.75,16
20150701|2015-03-26 22:00,27,400,400.5,399.75,400.25,62
20150701|2015-03-26 22:30,27,400.5,400.5,399.75,400.5,34
20150701|2015-03-26 23:00,27,400.25,400.25,400,400,13
20150701|2015-03-26 23:30,27,400.25,400.25,400.25,400.25,5
20150701|2015-03-27 00:00,27,400.5,400.75,400.5,400.75,42
20150701|2015-03-27 00:30,27,400.75,401,400.25,400.5,55
20150701|2015-03-27 01:00,27,400.25,400.25,400,400,10
20150701|2015-03-27 01:30,27,400,400.75,399.75,400.5,41
20150701|2015-03-27 02:00,27,400,400.5,400,400.25,44
20150701|2015-03-27 02:30,27,400,400.25,399.75,399.75,38
20150701|2015-03-27 03:00,27,399.75,400,399,399,214
20150701|2015-03-27 03:30,27,399.25,399.25,398.75,399.25,43
20150701|2015-03-27 04:00,27,399.25,399.5,398.75,398.75,84
20150701|2015-03-27 04:30,27,398.75,399,398.75,398.75,39
20150701|2015-03-27 05:00,27,399,399,398.5,398.5,36
20150701|2015-03-27 05:30,27,398.5,398.5,397.75,397.75,41
20150701|2015-03-27 06:00,27,398.25,398.5,397.75,397.75,43
20150701|2015-03-27 06:30,27,398,398,397.75,397.75,19
20150701|2015-03-27 07:00,27,398,398.25,397.75,398,65
20150701|2015-03-27 07:30,27,398.25,398.75,398.25,398.25,63
20150701|2015-03-27 08:30,27,398,400,397.5,397.5,2376
20150701|2015-03-27 09:00,27,397.5,399.5,397.25,398.25,2126
20150701|2015-03-27 09:30,27,398.25,399.25,397.5,398.25,2068
20150701|2015-03-27 10:00,27,398.25,398.5,397.5,397.75,1091
20150701|2015-03-27 10:30,27,397.75,399,397.5,397.75,1669
20150701|2015-03-27 11:00,27,397.75,398,397.5,397.5,1373
20150701|2015-03-27 11:30,27,397.5,397.75,397.25,397.5,847
20150701|2015-03-27 12:00,27,397.5,398.25,397.25,397.5,904
20150701|2015-03-27 12:30,27,397.5,399,397.25,398.75,1364
20150701|2015-03-27 13:00,27,399,399.75,398.25,399.5,2836
20150701|2015-03-29 19:00,30,399,399.25,398,399,314
20150701|2015-03-29 19:30,30,399,399.25,399,399.25,24
20150701|2015-03-29 20:00,30,399.25,399.25,399,399.25,54
20150701|2015-03-29 20:30,30,399,399.5,398.75,399.5,89
20150701|2015-03-29 21:00,30,399.5,399.5,399.25,399.25,15
20150701|2015-03-29 21:30,30,399.25,399.25,399.25,399.25,12
20150701|2015-03-29 22:00,30,399.25,399.5,399.25,399.5,24
20150701|2015-03-29 23:00,30,399.25,399.25,399.25,399.25,2
20150701|2015-03-29 23:30,30,399.25,399.5,399.25,399.5,70
20150701|2015-03-30 00:00,30,399.25,399.25,399.25,399.25,8
20150701|2015-03-30 00:30,30,399.25,399.75,399.25,399.75,45
20150701|2015-03-30 01:00,30,399.5,399.5,399.5,399.5,4
20150701|2015-03-30 01:30,30,399.75,399.75,399.5,399.5,12
20150701|2015-03-30 02:00,30,399.5,399.75,399.25,399.5,46
20150701|2015-03-30 02:30,30,399.5,399.5,399,399.25,45
20150701|2015-03-30 03:00,30,399,399.25,398.5,399.25,71
20150701|2015-03-30 03:30,30,399.25,399.25,398.25,398.25,46
20150701|2015-03-30 04:00,30,398.5,398.75,398.25,398.5,96
20150701|2015-03-30 04:30,30,398.5,399,398.25,399,39
20150701|2015-03-30 05:00,30,398.75,399,398.25,399,26
20150701|2015-03-30 05:30,30,398.75,398.75,398.25,398.5,15
20150701|2015-03-30 06:00,30,398.5,399,398.5,399,45
20150701|2015-03-30 06:30,30,398.75,399.25,398.75,398.75,227
20150701|2015-03-30 07:00,30,398.75,399.5,398.75,399,167
20150701|2015-03-30 07:30,30,398.75,399.25,398.75,399.25,84
20150701|2015-03-30 08:30,30,399,401.75,399,401,4407
20150701|2015-03-30 09:00,30,401,401.5,400,400.75,2505
20150701|2015-03-30 09:30,30,400.75,403,400.75,402,2255
20150701|2015-03-30 10:00,30,402,402,400.5,401.25,1017
20150701|2015-03-30 10:30,30,401.25,401.5,400.5,401,1135
20150701|2015-03-30 11:00,30,401,401.75,400.75,401.5,622
20150701|2015-03-30 11:30,30,401.25,402.5,401.25,402.25,977
20150701|2015-03-30 12:00,30,402.25,402.25,401.25,401.5,1338
20150701|2015-03-30 12:30,30,401.75,402.25,401,401.75,1766
20150701|2015-03-30 13:00,30,401.75,402.75,401.5,402.5,3287
20150701|2015-03-30 19:00,31,401.75,402.25,401.75,402,482
20150701|2015-03-30 19:30,31,402,402,402,402,38
20150701|2015-03-30 20:00,31,402.25,402.5,401.75,402.25,70
20150701|2015-03-30 20:30,31,402.25,402.5,402,402.25,46
20150701|2015-03-30 21:00,31,402.25,402.5,402.25,402.25,25
20150701|2015-03-30 21:30,31,402.25,402.5,402,402,31
20150701|2015-03-30 22:00,31,402.25,402.25,402,402.25,10
20150701|2015-03-30 22:30,31,402.25,402.25,402.25,402.25,13
20150701|2015-03-30 23:30,31,402.5,402.5,402.25,402.5,47
20150701|2015-03-31 00:00,31,402.5,402.5,402.5,402.5,68
20150701|2015-03-31 00:30,31,402.5,402.5,402.25,402.25,5
20150701|2015-03-31 01:00,31,402.25,402.5,402.25,402.5,18
20150701|2015-03-31 01:30,31,402.25,402.5,402.25,402.5,35
20150701|2015-03-31 02:00,31,402.5,402.75,402.25,402.75,35
20150701|2015-03-31 02:30,31,403,403,402.5,403,25
20150701|2015-03-31 03:00,31,403,403,402.5,402.75,66
20150701|2015-03-31 03:30,31,403,403,402.5,402.75,36
20150701|2015-03-31 04:00,31,402.75,402.75,402.5,402.75,60
20150701|2015-03-31 04:30,31,402.75,403,402.25,402.75,344
20150701|2015-03-31 05:00,31,402.75,403,402.5,402.5,562
20150701|2015-03-31 05:30,31,402.75,403,402.5,402.75,48
20150701|2015-03-31 06:00,31,402.5,402.5,400.75,400.75,772
20150701|2015-03-31 06:30,31,401,401.25,400.25,400.5,368
20150701|2015-03-31 07:00,31,400.5,401,400.5,401,127
20150701|2015-03-31 07:30,31,401,401,400.25,400.75,187
20150701|2015-03-31 08:30,31,401,402.75,400,402,2799
20150701|2015-03-31 09:00,31,401.75,402.25,401.25,401.75,1920
20150701|2015-03-31 09:30,31,401.75,402.5,401.25,402,1399
20150701|2015-03-31 10:00,31,402,405.25,401.75,404.75,3897
20150701|2015-03-31 10:30,31,404.75,406,403.75,405.75,3060
20150701|2015-03-31 11:00,31,406,406,387.5,388.5,16693
20150701|2015-03-31 11:30,31,388.25,390,386.25,386.25,5674
20150701|2015-03-31 12:00,31,386.25,387,384.5,386.5,4389
20150701|2015-03-31 12:30,31,386.75,387,384,384,2637
20150701|2015-03-31 13:00,31,384,385,383.25,384,4686
20150701|2015-03-31 19:00,1,385,385.75,384.5,385.5,1177
20150701|2015-03-31 19:30,1,385.75,386.25,385.5,385.75,452
20150701|2015-03-31 20:00,1,385.75,386.75,385.75,386.75,178
20150701|2015-03-31 20:30,1,386.25,387,386.25,387,45
20150701|2015-03-31 21:00,1,387,387,386.75,387,35
20150701|2015-03-31 21:30,1,387,387.25,386.75,386.75,90
20150701|2015-03-31 22:00,1,386.75,386.75,386.5,386.5,10
20150701|2015-03-31 22:30,1,386.5,386.5,386.5,386.5,8
20150701|2015-03-31 23:00,1,386.75,386.75,386.5,386.75,14
20150701|2015-03-31 23:30,1,386.75,387,386.75,386.75,10
20150701|2015-04-01 00:00,1,386.75,386.75,386.5,386.5,2
20150701|2015-04-01 00:30,1,386.75,386.75,386.25,386.25,115
20150701|2015-04-01 01:00,1,386.5,386.5,385.75,385.75,91
20150701|2015-04-01 01:30,1,385.75,385.75,385.5,385.75,70
20150701|2015-04-01 02:00,1,385.75,387.25,385.25,387,511
20150701|2015-04-01 02:30,1,387,387,386.5,386.75,106
20150701|2015-04-01 03:00,1,386.75,387,386.5,386.75,202
20150701|2015-04-01 03:30,1,386.5,386.5,385.5,386.25,242
20150701|2015-04-01 04:00,1,386,387,386,387,195
20150701|2015-04-01 04:30,1,387,387,386,386.5,512
20150701|2015-04-01 05:00,1,386.5,386.5,386.5,386.5,35
20150701|2015-04-01 05:30,1,386.5,386.5,386.25,386.5,163
20150701|2015-04-01 06:00,1,386.5,386.75,385.75,386.25,325
20150701|2015-04-01 06:30,1,386,386.5,385,385,583
20150701|2015-04-01 07:00,1,385.25,385.25,384.5,385,439
20150701|2015-04-01 07:30,1,384.75,384.75,384.25,384.5,150
20150701|2015-04-01 08:30,1,384.75,385,382,383.25,4941
20150701|2015-04-01 09:00,1,383.25,383.75,381.75,383.25,2797
20150701|2015-04-01 09:30,1,383.25,386.75,383.25,384,5464
20150701|2015-04-01 10:00,1,383.75,385.25,383.75,385.25,2787
20150701|2015-04-01 10:30,1,385.25,388.75,385.25,388.25,5548
20150701|2015-04-01 11:00,1,388,388.25,386.5,386.5,1818
20150701|2015-04-01 11:30,1,386.75,387.25,386,387.25,1658
20150701|2015-04-01 12:00,1,387.5,388.75,387.25,388.5,2093
20150701|2015-04-01 12:30,1,388.75,389.75,388.25,389.5,2092
20150701|2015-04-01 13:00,1,389.75,390,389.5,390,3083
20150701|2015-04-01 19:00,2,390,390,388.5,388.5,503
20150701|2015-04-01 19:30,2,388.5,388.75,388.25,388.25,144
20150701|2015-04-01 20:00,2,388,388,386.75,387.75,203
20150701|2015-04-01 20:30,2,387.75,388,387,388,91
20150701|2015-04-01 21:00,2,388,388.25,388,388.25,13
20150701|2015-04-01 21:30,2,388,388,387.75,387.75,19
20150701|2015-04-01 22:00,2,387.75,387.75,387.75,387.75,83
20150701|2015-04-01 22:30,2,388,388,387.75,387.75,44
20150701|2015-04-01 23:00,2,387.75,388,387.75,387.75,27
20150701|2015-04-02 00:00,2,387.75,387.75,387.75,387.75,20
20150701|2015-04-02 00:30,2,387.75,387.75,387.75,387.75,5
20150701|2015-04-02 01:00,2,387.75,388,387.75,387.75,19
20150701|2015-04-02 01:30,2,387.75,388,387.75,387.75,27
20150701|2015-04-02 02:00,2,388,389.5,387.75,389.5,75
20150701|2015-04-02 02:30,2,389.25,389.5,388.5,388.75,23
20150701|2015-04-02 03:00,2,388.75,390.75,388.5,389.25,244
20150701|2015-04-02 03:30,2,389.25,390,389,389.5,74
20150701|2015-04-02 04:00,2,389.75,390.25,389.5,389.5,240
20150701|2015-04-02 04:30,2,389.5,389.5,388.75,389.25,159
20150701|2015-04-02 05:00,2,389,389.5,388.5,388.5,234
20150701|2015-04-02 05:30,2,388.5,389.25,388.25,388.75,116
20150701|2015-04-02 06:00,2,388.5,389.25,388.5,388.5,128
20150701|2015-04-02 06:30,2,388.75,389,388.25,388.75,135
20150701|2015-04-02 07:00,2,388.5,388.5,387.5,388.25,197
20150701|2015-04-02 07:30,2,388.25,388.25,386.5,386.75,384
20150701|2015-04-02 08:30,2,387,390.25,386.25,389.75,4976
20150701|2015-04-02 09:00,2,390,390.5,389,389.5,1852
20150701|2015-04-02 09:30,2,389.5,391.25,389,390.5,2792
20150701|2015-04-02 10:00,2,390.25,391.25,390.25,391,1636
20150701|2015-04-02 10:30,2,391,392.5,390.75,392.25,1508
20150701|2015-04-02 11:00,2,392,393.25,392,393,1394
20150701|2015-04-02 11:30,2,393,393.75,392.75,393.25,1713
20150701|2015-04-02 12:00,2,393.5,395.25,393.25,395,3329
20150701|2015-04-02 12:30,2,395,396.5,393.75,394.25,4854
20150701|2015-04-02 13:00,2,394,394.75,393,394.75,1952
20150701|2015-04-05 19:00,6,394,397.75,394,397.5,632
20150701|2015-04-05 19:30,6,397.5,397.5,397,397,266
20150701|2015-04-05 20:00,6,397.25,397.5,397,397,20
20150701|2015-04-05 20:30,6,397.25,397.25,396.75,396.75,70
20150701|2015-04-05 21:00,6,396.75,396.75,396.75,396.75,4
20150701|2015-04-05 21:30,6,397,397,396.75,397,12
20150701|2015-04-05 22:00,6,396.75,396.75,396.75,396.75,4
20150701|2015-04-05 22:30,6,396.5,397,396.5,396.75,5
20150701|2015-04-05 23:00,6,397,397,396.75,397,24
20150701|2015-04-05 23:30,6,397.25,397.25,397.25,397.25,1
20150701|2015-04-06 00:00,6,396.75,397,396.75,397,4
20150701|2015-04-06 00:30,6,397,397,396.75,397,5
20150701|2015-04-06 01:00,6,397,397,397,397,7
20150701|2015-04-06 01:30,6,397,397.25,397,397.25,27
20150701|2015-04-06 02:00,6,397,397.25,396.75,397.25,25
20150701|2015-04-06 02:30,6,397,397.25,397,397.25,18
20150701|2015-04-06 03:00,6,397,397.25,396.75,397,20
20150701|2015-04-06 03:30,6,397,397,396.75,397,24
20150701|2015-04-06 04:00,6,397,397.25,397,397,12
20150701|2015-04-06 04:30,6,397,397,397,397,6
20150701|2015-04-06 05:00,6,396.75,397,396.75,397,20
20150701|2015-04-06 05:30,6,397,397,396.5,396.75,81
20150701|2015-04-06 06:00,6,396.75,396.75,395.75,395.75,145
20150701|2015-04-06 06:30,6,396,396.25,395.75,395.75,70
20150701|2015-04-06 07:00,6,395.75,396.5,395.5,396,184
20150701|2015-04-06 07:30,6,396,396.25,395.75,395.75,52
20150701|2015-04-06 08:30,6,395.75,396,393,393.5,3098
20150701|2015-04-06 09:00,6,393.25,394.5,392.5,394,1623
20150701|2015-04-06 09:30,6,394,394,391.25,392.75,1966
20150701|2015-04-06 10:00,6,392.5,393.5,392.5,392.75,409
20150701|2015-04-06 10:30,6,392.5,392.75,392,392.25,881
20150701|2015-04-06 11:00,6,392.25,393,391.75,393,547
20150701|2015-04-06 11:30,6,392.75,393.75,392.5,393,1054
20150701|2015-04-06 12:00,6,393,393.25,392,393.25,438
20150701|2015-04-06 12:30,6,393.25,393.5,392.5,392.5,957
20150701|2015-04-06 13:00,6,392.75,393.5,392.5,392.5,2469
20150701|2015-04-06 19:00,7,392.75,394.75,392.75,394.25,263
20150701|2015-04-06 19:30,7,394.25,394.75,394,394.5,100
20150701|2015-04-06 20:00,7,394.5,395,394.5,394.75,99
20150701|2015-04-06 20:30,7,395,395,394.75,394.75,61
20150701|2015-04-06 21:00,7,395,395,394.75,395,55
20150701|2015-04-06 21:30,7,395,395,394.75,394.75,18
20150701|2015-04-06 22:00,7,394.5,394.5,394.5,394.5,2
20150701|2015-04-06 22:30,7,394.5,394.5,394.5,394.5,8
20150701|2015-04-06 23:00,7,394.5,394.5,394.5,394.5,10
20150701|2015-04-06 23:30,7,394.5,394.5,394.5,394.5,1
20150701|2015-04-07 00:00,7,394.75,395,394.75,395,7
20150701|2015-04-07 01:00,7,395,395,394.5,394.5,37
20150701|2015-04-07 01:30,7,394.5,395,394.5,395,54
20150701|2015-04-07 02:00,7,395,395,393.75,393.75,57
20150701|2015-04-07 02:30,7,393.75,393.75,393,393,63
20150701|2015-04-07 03:00,7,393,393,392.25,392.5,94
20150701|2015-04-07 03:30,7,392.25,392.25,391.25,391.25,222
20150701|2015-04-07 04:00,7,391.5,391.75,391.25,391.5,178
20150701|2015-04-07 04:30,7,391.5,392.25,391.5,392.25,107
20150701|2015-04-07 05:00,7,392.5,392.75,392.25,392.5,60
20150701|2015-04-07 05:30,7,392.5,393,392.25,392.75,113
20150701|2015-04-07 06:00,7,392.5,392.75,392.5,392.5,13
20150701|2015-04-07 06:30,7,392.5,393,392.5,392.5,57
20150701|2015-04-07 07:00,7,392.25,392.5,391.5,391.75,53
20150701|2015-04-07 07:30,7,391.75,392.5,391.75,392.5,55
20150701|2015-04-07 08:30,7,392,392.25,389.75,390.5,2333
20150701|2015-04-07 09:00,7,390.5,390.75,390,390.75,993
20150701|2015-04-07 09:30,7,390.5,391.5,390.5,390.75,1925
20150701|2015-04-07 10:00,7,391,391,390.5,390.75,1116
20150701|2015-04-07 10:30,7,390.5,392,390.5,391.75,604
20150701|2015-04-07 11:00,7,392,392.25,391,391,535
20150701|2015-04-07 11:30,7,391.25,392,391,391,349
20150701|2015-04-07 12:00,7,391,391,390.25,391,966
20150701|2015-04-07 12:30,7,390.75,391,390.25,390.75,860
20150701|2015-04-07 13:00,7,390.5,391.25,390.5,391.25,1318
20150701|2015-04-07 19:00,8,390.75,391.75,390.75,391.75,423
20150701|2015-04-07 19:30,8,391.75,392.25,391.5,392,268
20150701|2015-04-07 20:00,8,392,392.25,392,392,96
20150701|2015-04-07 20:30,8,392,392.25,392,392.25,3
20150701|2015-04-07 21:00,8,392.25,392.25,392,392,28
20150701|2015-04-07 21:30,8,391.75,391.75,391.75,391.75,2
20150701|2015-04-07 22:00,8,391.75,392.75,391.75,392.75,95
20150701|2015-04-07 22:30,8,392.5,392.5,392.5,392.5,1
20150701|2015-04-07 23:30,8,392.75,392.75,392.75,392.75,2
20150701|2015-04-08 00:00,8,393,393,392.75,392.75,44
20150701|2015-04-08 00:30,8,393,393,392.75,392.75,10
20150701|2015-04-08 01:00,8,393,393,393,393,3
20150701|2015-04-08 01:30,8,393,393,392.5,392.75,39
20150701|2015-04-08 02:00,8,392.75,392.75,391.75,392,160
20150701|2015-04-08 02:30,8,391.75,392,391.75,391.75,19
20150701|2015-04-08 03:00,8,391.75,392,391.5,391.5,34
20150701|2015-04-08 03:30,8,391.5,392.25,391.25,392.25,148
20150701|2015-04-08 04:00,8,392.25,392.25,391,391.5,103
20150701|2015-04-08 04:30,8,391.75,391.75,391.5,391.75,149
20150701|2015-04-08 05:00,8,391.25,391.75,391.25,391.5,77
20150701|2015-04-08 05:30,8,391.5,391.75,391.25,391.25,35
20150701|2015-04-08 06:00,8,391.5,391.5,391.25,391.25,6
20150701|2015-04-08 06:30,8,391.25,391.5,391.25,391.25,27
20150701|2015-04-08 07:00,8,391.5,392.25,391.5,392,173
20150701|2015-04-08 07:30,8,392,392,391.25,391.5,273
20150701|2015-04-08 08:30,8,391.25,392,388.25,388.5,3212
20150701|2015-04-08 09:00,8,388.5,389,387.25,387.75,1932
20150701|2015-04-08 09:30,8,387.75,387.75,385.25,386.25,3136
20150701|2015-04-08 10:00,8,385.75,386.75,385.25,386.5,1476
20150701|2015-04-08 10:30,8,386.5,386.75,385.5,386.25,2592
20150701|2015-04-08 11:00,8,386.25,386.25,385.5,385.5,1190
20150701|2015-04-08 11:30,8,385.5,385.75,384.5,385.5,1928
20150701|2015-04-08 12:00,8,385.25,386.25,385.25,385.5,1629
20150701|2015-04-08 12:30,8,385.5,386,385,386,1578
20150701|2015-04-08 13:00,8,386,388,385.5,387.25,2893
20150701|2015-04-08 19:00,9,387,387.75,386.75,387.5,458
20150701|2015-04-08 19:30,9,387.5,387.75,387.25,387.5,70
20150701|2015-04-08 20:00,9,387.5,387.5,387.25,387.25,8
20150701|2015-04-08 20:30,9,387.5,387.5,387,387,71
20150701|2015-04-08 21:00,9,386.75,386.75,386.5,386.75,68
20150701|2015-04-08 21:30,9,386.75,386.75,386.75,386.75,10
20150701|2015-04-08 22:00,9,386.75,386.75,386.75,386.75,13
20150701|2015-04-08 22:30,9,387,387,386.75,386.75,34
20150701|2015-04-08 23:00,9,386.75,386.75,386.75,386.75,4
20150701|2015-04-08 23:30,9,387,387,387,387,10
20150701|2015-04-09 00:00,9,387,387,387,387,8
20150701|2015-04-09 00:30,9,386.75,386.75,386.75,386.75,2
20150701|2015-04-09 01:00,9,387,387,386.5,386.75,26
20150701|2015-04-09 01:30,9,386.75,387,386.75,387,8
20150701|2015-04-09 02:00,9,386.75,387,386.5,386.5,67
20150701|2015-04-09 02:30,9,386.75,386.75,386.5,386.75,84
20150701|2015-04-09 03:00,9,386.75,387,386.5,387,74
20150701|2015-04-09 03:30,9,386.75,387.75,386.75,387.75,177
20150701|2015-04-09 04:00,9,387.5,387.75,387.5,387.75,68
20150701|2015-04-09 04:30,9,387.75,387.75,387.5,387.75,67
20150701|2015-04-09 05:00,9,387.5,387.75,387.25,387.25,120
20150701|2015-04-09 05:30,9,387.25,387.25,386.5,386.5,50
20150701|2015-04-09 06:00,9,386.75,386.75,386.25,386.75,159
20150701|2015-04-09 06:30,9,386.75,387,386.75,387,21
20150701|2015-04-09 07:00,9,387,387.25,386.75,387,85
20150701|2015-04-09 07:30,9,387,387,385.5,385.75,503
20150701|2015-04-09 08:30,9,385.75,386.5,384,386,5199
20150701|2015-04-09 09:00,9,386.25,386.5,384.5,384.75,1918
20150701|2015-04-09 09:30,9,384.75,385,383.25,383.75,4396
20150701|2015-04-09 10:00,9,383.75,384,382.75,383.75,4049
20150701|2015-04-09 10:30,9,383.75,384.5,383,384,2817
20150701|2015-04-09 11:00,9,384,387.5,383,385.75,7879
20150701|2015-04-09 11:30,9,385.75,386.75,385.25,385.75,1933
20150701|2015-04-09 12:00,9,385.5,386.25,385,385.75,1216
20150701|2015-04-09 12:30,9,385.75,386.5,385.5,386.25,3664
20150701|2015-04-09 13:00,9,386,386.25,385.25,386,2087
20150701|2015-04-09 19:00,10,386,386.25,385.75,385.75,360
20150701|2015-04-09 19:30,10,385.75,385.75,385.5,385.75,27
20150701|2015-04-09 20:00,10,386,386.25,386,386.25,97
20150701|2015-04-09 20:30,10,386.25,386.75,386,386.75,40
20150701|2015-04-09 21:00,10,386.75,387,386.5,386.75,115
20150701|2015-04-09 21:30,10,386.75,387,386.5,386.5,37
20150701|2015-04-09 22:00,10,386.5,387.25,386.5,387.25,33
20150701|2015-04-09 22:30,10,387,387,386.75,387,6
20150701|2015-04-09 23:00,10,387,387.25,387,387.25,4
20150701|2015-04-09 23:30,10,387,387,387,387,6
20150701|2015-04-10 00:00,10,386.75,387,386.75,386.75,6
20150701|2015-04-10 00:30,10,386.75,387,386.75,387,23
20150701|2015-04-10 01:00,10,387.25,387.25,386.75,386.75,16
20150701|2015-04-10 01:30,10,387,387,386.5,386.5,20
20150701|2015-04-10 02:00,10,386.25,386.75,386.25,386.5,94
20150701|2015-04-10 02:30,10,386.25,386.25,386,386.25,35
20150701|2015-04-10 03:00,10,386.25,386.75,386,386.25,66
20150701|2015-04-10 03:30,10,386.5,386.5,386.25,386.25,52
20150701|2015-04-10 04:00,10,386,386.5,386,386.5,17
20150701|2015-04-10 04:30,10,386.5,387.25,386.5,387.25,93
20150701|2015-04-10 05:00,10,387.25,387.25,386.25,386.25,115
20150701|2015-04-10 05:30,10,386,387,386,387,123
20150701|2015-04-10 06:00,10,387,387.25,386.75,387.25,29
20150701|2015-04-10 06:30,10,387,387.25,386.75,386.75,78
20150701|2015-04-10 07:00,10,386.75,386.75,385.75,386.25,193
20150701|2015-04-10 07:30,10,386.25,386.5,386,386.25,58
20150701|2015-04-10 08:30,10,386.25,387.25,384.25,384.25,3903
20150701|2015-04-10 09:00,10,384.25,384.25,382.5,382.75,3502
20150701|2015-04-10 09:30,10,382.75,383.75,382,382.5,2748
20150701|2015-04-10 10:00,10,382.75,384.25,382.25,383.25,1964
20150701|2015-04-10 10:30,10,383.25,384,382.25,382.75,1463
20150701|2015-04-10 11:00,10,382.5,383,382.25,382.75,1025
20150701|2015-04-10 11:30,10,383,384,382.25,383.75,1478
20150701|2015-04-10 12:00,10,383.75,384.75,383.25,383.75,1517
20150701|2015-04-10 12:30,10,383.75,384.25,383,384.25,1334
20150701|2015-04-10 13:00,10,384,385.75,383.25,384.5,4041
20150701|2015-04-12 19:00,13,382,383,380.5,381.5,1113
20150701|2015-04-12 19:30,13,381.5,383.25,381.5,382.75,249
20150701|2015-04-12 20:00,13,382.75,383,382.5,382.5,157
20150701|2015-04-12 20:30,13,382.25,383,382.25,382.75,471
20150701|2015-04-12 21:00,13,382.75,383,382.5,383,103
20150701|2015-04-12 21:30,13,383.25,383.25,382.75,382.75,154
20150701|2015-04-12 22:00,13,382.75,383.25,382.75,383,90
20150701|2015-04-12 22:30,13,383.25,383.5,383,383.5,52
20150701|2015-04-12 23:00,13,383,383,383,383,33
20150701|2015-04-12 23:30,13,383,383,382.75,382.75,11
20150701|2015-04-13 00:00,13,382.75,382.75,382.5,382.75,56
20150701|2015-04-13 00:30,13,382.75,383.5,382.5,383.25,63
20150701|2015-04-13 01:00,13,383.25,383.25,383,383,6
20150701|2015-04-13 01:30,13,383,383,382.25,382.5,32
20150701|2015-04-13 02:00,13,382.5,382.75,382.25,382.25,109
20150701|2015-04-13 02:30,13,382.5,383,382.25,382.25,44
20150701|2015-04-13 03:00,13,382.25,382.5,381.75,382,129
20150701|2015-04-13 03:30,13,382.25,382.25,381.75,381.75,51
20150701|2015-04-13 04:00,13,381.75,382,381.25,381.75,223
20150701|2015-04-13 04:30,13,381.75,382.25,381.75,382,150
20150701|2015-04-13 05:00,13,381.75,382,381.5,381.5,188
20150701|2015-04-13 05:30,13,381.5,382,381.5,382,44
20150701|2015-04-13 06:00,13,382.25,382.5,382.25,382.25,19
20150701|2015-04-13 06:30,13,382.25,382.75,381.75,382.75,427
20150701|2015-04-13 07:00,13,382.5,383,382.25,382.5,283
20150701|2015-04-13 07:30,13,382.25,383,382.25,382.25,98
20150701|2015-04-13 08:30,13,382.5,383.5,381.5,381.75,3738
20150701|2015-04-13 09:00,13,381.75,382,380.75,380.75,3191
20150701|2015-04-13 09:30,13,381,381.25,380.25,380.5,2850
20150701|2015-04-13 10:00,13,380.5,381.25,380.25,380.25,1475
20150701|2015-04-13 10:30,13,380.25,380.75,380.25,380.5,1298
20150701|2015-04-13 11:00,13,380.5,381.25,380.25,381,1951
20150701|2015-04-13 11:30,13,381,381.5,380,380.5,2896
20150701|2015-04-13 12:00,13,380.25,380.5,378,378,6778
20150701|2015-04-13 12:30,13,378.25,379.25,378,378.75,2286
20150701|2015-04-13 13:00,13,378.75,379,377.5,377.5,3959
20150701|2015-04-13 19:00,14,378,379,378,378.5,400
20150701|2015-04-13 19:30,14,378.5,379,378.5,378.75,59
20150701|2015-04-13 20:00,14,378.75,378.75,378.5,378.75,52
20150701|2015-04-13 20:30,14,378.5,378.75,378.25,378.25,31
20150701|2015-04-13 21:00,14,378.25,378.5,378.25,378.5,42
20150701|2015-04-13 21:30,14,378.25,378.5,378.25,378.5,44
20150701|2015-04-13 22:00,14,378.5,378.5,378.25,378.25,124
20150701|2015-04-13 22:30,14,378.5,378.5,378.25,378.25,13
20150701|2015-04-13 23:00,14,378.5,378.5,378.25,378.25,3
20150701|2015-04-13 23:30,14,378.5,378.5,378.5,378.5,8
20150701|2015-04-14 00:00,14,378.25,378.25,378.25,378.25,2
20150701|2015-04-14 00:30,14,378.5,378.5,378.5,378.5,8
20150701|2015-04-14 01:00,14,378.5,378.5,378.25,378.5,8
20150701|2015-04-14 01:30,14,378.25,378.5,378,378.5,206
20150701|2015-04-14 02:00,14,378.5,378.5,377.75,378.25,232
20150701|2015-04-14 02:30,14,378,378.5,377.75,378.5,153
20150701|2015-04-14 03:00,14,378.25,378.5,378.25,378.25,115
20150701|2015-04-14 03:30,14,378.25,378.75,378,378.25,230
20150701|2015-04-14 04:00,14,378.25,378.75,378.25,378.5,230
20150701|2015-04-14 04:30,14,378.5,378.5,378,378.25,161
20150701|2015-04-14 05:00,14,378,378,377.75,377.75,85
20150701|2015-04-14 05:30,14,377.75,378,377.5,377.5,79
20150701|2015-04-14 06:00,14,377.5,378,377.5,377.5,210
20150701|2015-04-14 06:30,14,377.75,378,377.5,377.5,176
20150701|2015-04-14 07:00,14,377.5,378.5,377.5,378,475
20150701|2015-04-14 07:30,14,378,379,378,378.75,212
20150701|2015-04-14 08:30,14,379,379.25,377.5,378.75,4994
20150701|2015-04-14 09:00,14,378.75,382,378.5,381.5,5647
20150701|2015-04-14 09:30,14,381.5,382,380.25,381.75,4813
20150701|2015-04-14 10:00,14,381.5,382,380.25,380.25,2640
20150701|2015-04-14 10:30,14,380.25,381,380,380,2540
20150701|2015-04-14 11:00,14,380,381,379.75,380.75,1506
20150701|2015-04-14 11:30,14,380.5,381,380,380.25,2097
20150701|2015-04-14 12:00,14,380,381,380,381,1681
20150701|2015-04-14 12:30,14,380.75,382,380.75,381.25,3388
20150701|2015-04-14 13:00,14,381.25,382,380,380.5,4440
20150701|2015-04-14 19:00,15,380.25,380.25,379.5,379.75,370
20150701|2015-04-14 19:30,15,379.75,379.75,379.25,379.5,365
20150701|2015-04-14 20:00,15,379.5,379.75,379.5,379.75,104
20150701|2015-04-14 20:30,15,380,380.25,380,380,22
20150701|2015-04-14 21:00,15,379.75,380,379.25,379.25,111
20150701|2015-04-14 21:30,15,379.75,379.75,379.25,379.5,13
20150701|2015-04-14 22:00,15,379.25,380.5,379.25,380,73
20150701|2015-04-14 22:30,15,380,380,379.75,380,18
20150701|2015-04-14 23:00,15,380,380,379.75,380,11
20150701|2015-04-14 23:30,15,380,380.25,379.75,380,19
20150701|2015-04-15 00:00,15,380,380,379.75,380,79
20150701|2015-04-15 00:30,15,380,380.5,380,380.25,56
20150701|2015-04-15 01:00,15,380.25,380.75,380.25,380.75,33
20150701|2015-04-15 01:30,15,380.75,381.25,379.5,380,297
20150701|2015-04-15 02:00,15,380,380.5,378.75,378.75,328
20150701|2015-04-15 02:30,15,379,379.75,379,379.25,50
20150701|2015-04-15 03:00,15,379.25,379.75,379,379.75,43
20150701|2015-04-15 03:30,15,379.5,379.75,379,379.5,111
20150701|2015-04-15 04:00,15,379.5,379.75,378.75,378.75,194
20150701|2015-04-15 04:30,15,379,379,378.75,379,66
20150701|2015-04-15 05:00,15,379,379.25,378.5,378.75,137
20150701|2015-04-15 05:30,15,378.75,379,378.5,378.5,161
20150701|2015-04-15 06:00,15,378.5,378.75,378.25,378.5,156
20150701|2015-04-15 06:30,15,378.5,379.25,378,379.25,714
20150701|2015-04-15 07:00,15,379.25,379.25,378.75,378.75,373
20150701|2015-04-15 07:30,15,379,379.25,378.75,378.75,153
20150701|2015-04-15 08:30,15,378.75,380.75,378.5,380,3009
20150701|2015-04-15 09:00,15,380,381.5,379.5,379.75,2945
20150701|2015-04-15 09:30,15,379.75,384.75,379.75,384,7549
20150701|2015-04-15 10:00,15,384,385,384,384.25,3294
20150701|2015-04-15 10:30,15,384.5,386,384.25,385,2778
20150701|2015-04-15 11:00,15,385,385.25,380.75,381.25,6886
20150701|2015-04-15 11:30,15,381.25,382.75,381,381.25,1978
20150701|2015-04-15 12:00,15,381.25,382.5,380.5,382.25,1941
20150701|2015-04-15 12:30,15,382.5,383.25,381.5,382,1817
20150701|2015-04-15 13:00,15,382,383.5,381,382.75,3404
20150701|2015-04-15 19:00,16,382.5,383,382.25,382.75,356
20150701|2015-04-15 19:30,16,382.75,383,382.75,383,148
20150701|2015-04-15 20:00,16,383.25,383.75,383,383.25,316
20150701|2015-04-15 20:30,16,383.5,384.5,383.5,384.25,134
20150701|2015-04-15 21:00,16,384.5,384.75,384.25,384.75,66
20150701|2015-04-15 21:30,16,384.75,384.75,384,384.25,32
20150701|2015-04-15 22:00,16,384.25,384.75,384,384.25,68
20150701|2015-04-15 22:30,16,384,384.25,384,384.25,44
20150701|2015-04-15 23:00,16,384.25,384.5,384,384,43
20150701|2015-04-15 23:30,16,384,384,384,384,11
20150701|2015-04-16 00:00,16,384.25,384.5,384.25,384.5,4
20150701|2015-04-16 00:30,16,384.75,384.75,384.5,384.75,39
20150701|2015-04-16 01:00,16,384.5,384.5,383.75,384,31
20150701|2015-04-16 01:30,16,384,384,383.5,383.75,78
20150701|2015-04-16 02:00,16,383.75,384,383.5,383.5,109
20150701|2015-04-16 02:30,16,383.75,383.75,382.75,382.75,100
20150701|2015-04-16 03:00,16,382.75,383,382,382.75,232
20150701|2015-04-16 03:30,16,382.75,382.75,382.5,382.75,41
20150701|2015-04-16 04:00,16,382.75,382.75,382.25,382.5,84
20150701|2015-04-16 04:30,16,382.5,382.75,382.25,382.25,54
20150701|2015-04-16 05:00,16,382.25,382.5,381.5,382,299
20150701|2015-04-16 05:30,16,381.75,382,381.25,381.25,373
20150701|2015-04-16 06:00,16,381.5,381.75,381.25,381.75,149
20150701|2015-04-16 06:30,16,382,382.25,381.5,381.5,59
20150701|2015-04-16 07:00,16,382,383.25,382,383.25,265
20150701|2015-04-16 07:30,16,383,383.5,382.25,383.25,204
20150701|2015-04-16 08:30,16,383,384,382.25,382.5,4087
20150701|2015-04-16 09:00,16,382.5,382.75,381,381.5,3656
20150701|2015-04-16 09:30,16,381.5,381.5,380,380.5,3209
20150701|2015-04-16 10:00,16,380.25,382.25,380,381.75,2951
20150701|2015-04-16 10:30,16,381.5,381.75,380.25,381.25,1709
20150701|2015-04-16 11:00,16,381,381.5,380.25,380.5,2108
20150701|2015-04-16 11:30,16,380.5,382.75,380.5,382.25,2339
20150701|2015-04-16 12:00,16,382.5,383.25,382.25,382.75,2304
20150701|2015-04-16 12:30,16,382.75,384.5,382.75,384,2747
20150701|2015-04-16 13:00,16,384,384.5,383,383.5,3097
20150701|2015-04-16 19:00,17,383,383.5,382.75,383,469
20150701|2015-04-16 19:30,17,383,383,383,383,27
20150701|2015-04-16 20:00,17,383,383,383,383,41
20150701|2015-04-16 20:30,17,383,383,382.5,382.5,100
20150701|2015-04-16 21:00,17,382.25,382.25,382.25,382.25,23
20150701|2015-04-16 21:30,17,382,382.25,382,382,7
20150701|2015-04-16 22:00,17,382.25,382.75,382.25,382.75,26
20150701|2015-04-16 22:30,17,382.5,382.5,382,382,41
20150701|2015-04-16 23:00,17,382,382.25,382,382.25,12
20150701|2015-04-16 23:30,17,382.25,382.25,382,382,8
20150701|2015-04-17 00:00,17,382.5,382.5,382.5,382.5,10
20150701|2015-04-17 00:30,17,382.25,382.25,382.25,382.25,6
20150701|2015-04-17 01:00,17,382,382.25,382,382.25,16
20150701|2015-04-17 01:30,17,382.5,383,382.5,382.5,86
20150701|2015-04-17 02:00,17,382.75,382.75,382.75,382.75,23
20150701|2015-04-17 02:30,17,382.5,383,382.5,382.75,73
20150701|2015-04-17 03:00,17,383,383.25,382.5,383,201
20150701|2015-04-17 03:30,17,383.25,383.5,383,383,42
20150701|2015-04-17 04:00,17,383.25,383.5,382.5,383,57
20150701|2015-04-17 04:30,17,383,383.5,383,383.25,82
20150701|2015-04-17 05:00,17,383.5,383.5,382.25,382.25,130
20150701|2015-04-17 05:30,17,382.25,382.5,382,382,119
20150701|2015-04-17 06:00,17,382,382.25,381.5,381.75,313
20150701|2015-04-17 06:30,17,381.75,382.25,381.5,382,208
20150701|2015-04-17 07:00,17,382.25,382.75,381.75,381.75,92
20150701|2015-04-17 07:30,17,381.75,382.5,381.75,382,68
20150701|2015-04-17 08:30,17,382.5,384,382.25,383,3973
20150701|2015-04-17 09:00,17,382.75,385.25,382.5,384.75,3768
20150701|2015-04-17 09:30,17,384.75,385,384,384.25,3096
20150701|2015-04-17 10:00,17,384.25,386,384.25,385.75,3904
20150701|2015-04-17 10:30,17,385.75,387.5,385.5,386,5012
20150701|2015-04-17 11:00,17,386,386.25,385.25,385.5,1500
20150701|2015-04-17 11:30,17,385.75,387,385.5,386,1792
20150701|2015-04-17 12:00,17,386.25,386.75,385.75,386,2060
20150701|2015-04-17 12:30,17,386,386.25,385,385.25,2957
20150701|2015-04-17 13:00,17,385.25,387,385,386.25,6559
20150701|2015-04-19 19:00,20,386.5,387.75,386,387.5,1145
20150701|2015-04-19 19:30,20,387.5,388,387.5,388,307
20150701|2015-04-19 20:00,20,388,388,387,387.25,467
20150701|2015-04-19 20:30,20,387.25,387.25,386.25,386.25,91
20150701|2015-04-19 21:00,20,386.5,387.5,386.25,387.5,68
20150701|2015-04-19 21:30,20,387.5,387.75,387.5,387.5,31
20150701|2015-04-19 22:00,20,387.5,387.5,387.25,387.25,53
20150701|2015-04-19 22:30,20,387.25,387.5,387.25,387.5,9
20150701|2015-04-19 23:00,20,387.25,387.5,387.25,387.25,3
20150701|2015-04-19 23:30,20,387.5,387.5,387.25,387.25,29
20150701|2015-04-20 00:00,20,387.25,387.25,386.5,386.75,84
20150701|2015-04-20 00:30,20,386.75,386.75,386.5,386.75,42
20150701|2015-04-20 01:00,20,387,387.5,386.25,387.5,129
20150701|2015-04-20 01:30,20,387.5,388,387.5,387.5,325
20150701|2015-04-20 02:00,20,387.5,388.5,387.5,388.5,523
20150701|2015-04-20 02:30,20,388.5,388.5,387.5,387.5,191
20150701|2015-04-20 03:00,20,387.5,388,387.5,387.75,180
20150701|2015-04-20 03:30,20,387.75,388,387,387.5,263
20150701|2015-04-20 04:00,20,387.75,387.75,386.5,386.5,123
20150701|2015-04-20 04:30,20,386.5,386.75,386.5,386.5,250
20150701|2015-04-20 05:00,20,386.5,386.5,386,386,213
20150701|2015-04-20 05:30,20,386,386.25,386,386,619
20150701|2015-04-20 06:00,20,386,386.25,385.5,385.5,115
20150701|2015-04-20 06:30,20,385.75,385.75,385,385,291
20150701|2015-04-20 07:00,20,384.75,385,384.75,385,286
20150701|2015-04-20 07:30,20,384.75,385.25,384.5,384.75,303
20150701|2015-04-20 08:30,20,384.75,384.75,382.25,383,8198
20150701|2015-04-20 09:00,20,383.25,384.25,382.5,384,4747
20150701|2015-04-20 09:30,20,384,385,383.25,384.75,5089
20150701|2015-04-20 10:00,20,385,385,383.5,384,2859
20150701|2015-04-20 10:30,20,384,384.75,383.75,384.75,2256
20150701|2015-04-20 11:00,20,384.5,384.75,384.25,384.75,1612
20150701|2015-04-20 11:30,20,384.5,386.25,384.5,386.25,3429
20150701|2015-04-20 12:00,20,386.25,386.5,384.5,384.5,2631
20150701|2015-04-20 12:30,20,384.5,385.5,384.25,385.25,2541
20150701|2015-04-20 13:00,20,385,385.5,384.25,384.25,6279
20150701|2015-04-20 19:00,21,383.75,383.75,382.25,382.5,1835
20150701|2015-04-20 19:30,21,382.5,382.75,382.25,382.25,72
20150701|2015-04-20 20:00,21,382.25,382.5,382,382,160
20150701|2015-04-20 20:30,21,382,382.5,382,382.25,65
20150701|2015-04-20 21:00,21,382.25,382.5,382,382.5,257
20150701|2015-04-20 21:30,21,382.5,382.75,382,382.5,130
20150701|2015-04-20 22:00,21,382.5,382.5,382.5,382.5,25
20150701|2015-04-20 22:30,21,382.5,382.75,382.25,382.5,67
20150701|2015-04-20 23:00,21,382.25,382.25,382.25,382.25,14
20150701|2015-04-20 23:30,21,382.25,382.25,382.25,382.25,5
20150701|2015-04-21 00:00,21,382.25,382.25,382,382,123
20150701|2015-04-21 00:30,21,382,382,382,382,53
20150701|2015-04-21 01:00,21,382,382.25,382,382.25,59
20150701|2015-04-21 01:30,21,382,382.5,382,382.25,162
20150701|2015-04-21 02:00,21,382.25,382.25,381.75,382,378
20150701|2015-04-21 02:30,21,382,382,381.75,381.75,60
20150701|2015-04-21 03:00,21,382,382.25,381.75,381.75,104
20150701|2015-04-21 03:30,21,381.75,382.5,381.75,382,217
20150701|2015-04-21 04:00,21,382,382.25,381.75,382,174
20150701|2015-04-21 04:30,21,381.75,382,381,381.25,967
20150701|2015-04-21 05:00,21,381,381,380.75,381,241
20150701|2015-04-21 05:30,21,381,381,380.75,380.75,264
20150701|2015-04-21 06:00,21,381,381,380.5,380.75,238
20150701|2015-04-21 06:30,21,380.75,381.5,380.25,381.25,701
20150701|2015-04-21 07:00,21,381.25,381.25,380.5,380.5,384
20150701|2015-04-21 07:30,21,380.5,381.25,380.25,381.25,305
20150701|2015-04-21 08:30,21,381.25,381.25,378,378.75,13096
20150701|2015-04-21 09:00,21,378.5,379.75,378,379,6698
20150701|2015-04-21 09:30,21,379,380.5,378.75,380,6987
20150701|2015-04-21 10:00,21,380,380.5,378.5,378.75,4031
20150701|2015-04-21 10:30,21,379,379.25,378.5,379.25,2599
20150701|2015-04-21 11:00,21,379.25,379.75,378.75,379.5,3008
20150701|2015-04-21 11:30,21,379.5,380.5,378.5,379.75,3727
20150701|2015-04-21 12:00,21,379.75,380.5,379,379,2224
20150701|2015-04-21 12:30,21,379,379.75,379,379.5,1835
20150701|2015-04-21 13:00,21,379.5,380.5,379.25,380.25,6409
20150701|2015-04-21 19:00,22,379.5,380,378.5,378.5,1654
20150701|2015-04-21 19:30,22,378.5,379,378.25,378.75,384
20150701|2015-04-21 20:00,22,379,379.25,378.25,378.25,339
20150701|2015-04-21 20:30,22,378.5,378.5,378.25,378.5,286
20150701|2015-04-21 21:00,22,378.5,378.75,378.5,378.75,14
20150701|2015-04-21 21:30,22,378.75,378.75,378.25,378.25,79
20150701|2015-04-21 22:00,22,378.5,378.5,378.25,378.25,65
20150701|2015-04-21 22:30,22,378.75,378.75,378.25,378.25,36
20150701|2015-04-21 23:00,22,378.5,378.75,378.25,378.5,99
20150701|2015-04-21 23:30,22,378.5,378.75,378.25,378.25,70
20150701|2015-04-22 00:00,22,378.5,378.5,378.5,378.5,21
20150701|2015-04-22 00:30,22,378.5,378.75,378.5,378.5,24
20150701|2015-04-22 01:00,22,378.5,378.75,378.5,378.75,81
20150701|2015-04-22 01:30,22,379,379,378.25,378.5,121
20150701|2015-04-22 02:00,22,378.5,378.5,378.25,378.5,57
20150701|2015-04-22 02:30,22,378.5,378.75,378.25,378.25,57
20150701|2015-04-22 03:00,22,378.5,378.5,378.25,378.5,110
20150701|2015-04-22 03:30,22,378.25,378.5,378.25,378.5,77
20150701|2015-04-22 04:00,22,378.5,378.5,378.25,378.25,47
20150701|2015-04-22 04:30,22,378.5,378.5,378.25,378.25,97
20150701|2015-04-22 05:00,22,378.5,379.5,378.5,379.25,86
20150701|2015-04-22 05:30,22,379.5,379.75,379.25,379.25,363
20150701|2015-04-22 06:00,22,379.25,379.5,379,379.25,124
20150701|2015-04-22 06:30,22,379.25,379.75,378.25,379,958
20150701|2015-04-22 07:00,22,379,379,378,378.5,550
20150701|2015-04-22 07:30,22,378.5,378.5,378,378.25,398
20150701|2015-04-22 08:30,22,378.25,381,378,379.75,7821
20150701|2015-04-22 09:00,22,379.75,380,378.5,379.25,3048
20150701|2015-04-22 09:30,22,379.25,379.5,377,377.25,6695
20150701|2015-04-22 10:00,22,377,377.75,376,376.25,6153
20150701|2015-04-22 10:30,22,376.5,378.5,376.5,378,5386
20150701|2015-04-22 11:00,22,378,379.5,378,379.25,3821
20150701|2015-04-22 11:30,22,379,380,378.5,380,2863
20150701|2015-04-22 12:00,22,380,380.25,379,379.25,2599
20150701|2015-04-22 12:30,22,379.25,379.5,378.5,378.75,2305
20150701|2015-04-22 13:00,22,378.75,380,378,379.75,5354
20150701|2015-04-22 19:00,23,379.75,379.75,378.5,378.5,1958
20150701|2015-04-22 19:30,23,379,379.75,378.5,379.75,302
20150701|2015-04-22 20:00,23,379.5,379.75,379.25,379.5,83
20150701|2015-04-22 20:30,23,379.5,379.5,379.5,379.5,36
20150701|2015-04-22 21:00,23,379.25,379.5,379.25,379.5,68
20150701|2015-04-22 21:30,23,379.25,379.25,379,379,43
20150701|2015-04-22 22:00,23,379,379.25,379,379.25,25
20150701|2015-04-22 22:30,23,379,379.25,379,379.25,19
20150701|2015-04-22 23:00,23,379.5,379.5,379.25,379.25,32
20150701|2015-04-22 23:30,23,379.25,379.25,379,379,4
20150701|2015-04-23 00:00,23,379.25,379.25,379,379.25,29
20150701|2015-04-23 00:30,23,379.25,379.5,379.25,379.5,27
20150701|2015-04-23 01:00,23,379.5,379.75,379.5,379.75,52
20150701|2015-04-23 01:30,23,379.5,379.75,378.75,379,105
20150701|2015-04-23 02:00,23,379,379,378.5,378.5,89
20150701|2015-04-23 02:30,23,378.5,378.75,378.25,378.5,166
20150701|2015-04-23 03:00,23,378.5,379.5,378.5,379,223
20150701|2015-04-23 03:30,23,379.25,379.5,378.5,378.5,334
20150701|2015-04-23 04:00,23,378.5,378.75,378.25,378.25,101
20150701|2015-04-23 04:30,23,378.5,379.25,378.5,379.25,103
20150701|2015-04-23 05:00,23,379,379,378.5,378.75,206
20150701|2015-04-23 05:30,23,378.75,379,378.25,378.25,122
20150701|2015-04-23 06:00,23,378.25,379.25,378.25,379.25,208
20150701|2015-04-23 06:30,23,379.25,380,379.25,379.75,289
20150701|2015-04-23 07:00,23,380,380,379.5,379.75,401
20150701|2015-04-23 07:30,23,379.75,380.25,379.25,380.25,990
20150701|2015-04-23 08:30,23,380,381.5,379.75,380.75,10183
20150701|2015-04-23 09:00,23,381,382.75,380.75,382.25,8241
20150701|2015-04-23 09:30,23,382.5,383.5,382.25,383.25,7790
20150701|2015-04-23 10:00,23,383.5,384.5,383.25,383.25,6726
20150701|2015-04-23 10:30,23,383.5,384.25,383.25,384,3455
20150701|2015-04-23 11:00,23,384,384.25,383,383.25,3795
20150701|2015-04-23 11:30,23,383.5,383.75,381.25,381.5,3776
20150701|2015-04-23 12:00,23,381.75,381.75,380.5,381.5,4066
20150701|2015-04-23 12:30,23,381.5,382,381,381.25,2122
20150701|2015-04-23 13:00,23,381,381.25,376.5,377,15344
20150701|2015-04-23 19:00,24,377,377.25,376.5,376.75,1488
20150701|2015-04-23 19:30,24,376.5,376.5,376,376,969
20150701|2015-04-23 20:00,24,376.25,376.25,375.5,375.5,888
20150701|2015-04-23 20:30,24,375.25,376,375,375.75,873
20150701|2015-04-23 21:00,24,375.75,376,375.5,375.75,164
20150701|2015-04-23 21:30,24,375.75,376,375.75,375.75,35
20150701|2015-04-23 22:00,24,375.75,375.75,375,375.25,880
20150701|2015-04-23 22:30,24,375.25,375.5,375,375.5,119
20150701|2015-04-23 23:00,24,375.25,375.5,374.25,375.5,756
20150701|2015-04-23 23:30,24,375.5,375.5,375,375.25,52
20150701|2015-04-24 00:00,24,375.25,375.5,375,375.25,52
20150701|2015-04-24 00:30,24,375.25,375.25,375,375,27
20150701|2015-04-24 01:00,24,375.25,375.25,374.75,374.75,39
20150701|2015-04-24 01:30,24,374.75,374.75,374.5,374.75,123
20150701|2015-04-24 02:00,24,374.5,375.5,374.5,375.5,339
20150701|2015-04-24 02:30,24,375.5,375.5,374.75,375.25,597
20150701|2015-04-24 03:00,24,375.25,375.75,375.25,375.5,321
20150701|2015-04-24 03:30,24,375.5,376,375.5,375.75,221
20150701|2015-04-24 04:00,24,376,376,375.5,375.5,92
20150701|2015-04-24 04:30,24,375.5,375.5,374.5,375,552
20150701|2015-04-24 05:00,24,374.75,374.75,374.5,374.75,232
20150701|2015-04-24 05:30,24,375,375,374.75,374.75,246
20150701|2015-04-24 06:00,24,375,375.25,375,375,80
20150701|2015-04-24 06:30,24,375,375.5,375,375,294
20150701|2015-04-24 07:00,24,375,375.5,375,375.25,771
20150701|2015-04-24 07:30,24,375.25,375.25,374.75,375,877
20150701|2015-04-24 08:30,24,374.75,375,370.75,370.75,34562
20150701|2015-04-24 09:00,24,370.75,371.75,369.5,370.25,19975
20150701|2015-04-24 09:30,24,370.25,371.75,369.5,371.25,10540
20150701|2015-04-24 10:00,24,371.25,371.75,370.75,370.75,5429
20150701|2015-04-24 10:30,24,371,371,370.5,370.75,3740
20150701|2015-04-24 11:00,24,371,371.5,370.5,370.75,4597
20150701|2015-04-24 11:30,24,370.75,371.25,370.25,370.75,3153
20150701|2015-04-24 12:00,24,371,371.5,370.25,370.5,4904
20150701|2015-04-24 12:30,24,370.25,370.75,370,370.25,6763
20150701|2015-04-24 13:00,24,370.5,370.5,369.5,369.75,10975
20150701|2015-04-26 19:00,27,368.75,369,367.75,368,4499
20150701|2015-04-26 19:30,27,368,368,367.5,367.75,1089
20150701|2015-04-26 20:00,27,367.75,367.75,367.25,367.25,926
20150701|2015-04-26 20:30,27,367.25,367.5,367.25,367.5,383
20150701|2015-04-26 21:00,27,367.5,368,367.25,367.75,574
20150701|2015-04-26 21:30,27,368,368,367.75,367.75,109
20150701|2015-04-26 22:00,27,367.75,368,367.75,367.75,73
20150701|2015-04-26 22:30,27,367.75,368,367.75,367.75,43
20150701|2015-04-26 23:00,27,367.75,368,367.5,367.75,92
20150701|2015-04-26 23:30,27,367.5,367.75,367.5,367.5,27
20150701|2015-04-27 00:00,27,367.5,367.75,367.5,367.75,21
20150701|2015-04-27 00:30,27,367.5,368,367.5,367.75,110
20150701|2015-04-27 01:00,27,367.75,368.25,367.75,368,76
20150701|2015-04-27 01:30,27,368.25,368.25,368,368,116
20150701|2015-04-27 02:00,27,368.25,368.25,368,368,69
20150701|2015-04-27 02:30,27,368.25,368.25,367.75,367.75,549
20150701|2015-04-27 03:00,27,367.75,367.75,367.25,367.5,149
20150701|2015-04-27 03:30,27,367.5,367.5,367.25,367.5,174
20150701|2015-04-27 04:00,27,367.25,368,367.25,367.75,503
20150701|2015-04-27 04:30,27,368,368.5,367.75,368.5,279
20150701|2015-04-27 05:00,27,368.25,368.5,367.75,367.75,297
20150701|2015-04-27 05:30,27,368,368.5,367.75,368.25,303
20150701|2015-04-27 06:00,27,368.25,368.5,368.25,368.25,145
20150701|2015-04-27 06:30,27,368.25,368.5,368,368.25,485
20150701|2015-04-27 07:00,27,368,368.25,367.5,367.5,634
20150701|2015-04-27 07:30,27,367.5,367.75,367.25,367.25,494
20150701|2015-04-27 08:30,27,367.5,369.75,366.25,369.25,25409
20150701|2015-04-27 09:00,27,369.25,369.5,367,368,10008
20150701|2015-04-27 09:30,27,368.25,368.25,365.75,366.75,9885
20150701|2015-04-27 10:00,27,366.75,367,365,366.5,10329
20150701|2015-04-27 10:30,27,366.25,367.5,366,367.25,7280
20150701|2015-04-27 11:00,27,367,368,365.75,366,5928
20150701|2015-04-27 11:30,27,366.25,366.75,365.5,366,4575
20150701|2015-04-27 12:00,27,366.25,366.5,365.25,365.75,4631
20150701|2015-04-27 12:30,27,365.75,366,364.5,365.25,8966
20150701|2015-04-27 13:00,27,365.25,365.75,364.25,365,10420
20150701|2015-04-27 19:00,28,364.25,364.5,363.5,364,2938
20150701|2015-04-27 19:30,28,364,364,363.5,363.75,1208
20150701|2015-04-27 20:00,28,363.5,364.25,363.25,364,643
20150701|2015-04-27 20:30,28,364.25,364.25,363.75,364,114
20150701|2015-04-27 21:00,28,364,364.25,364,364,46
20150701|2015-04-27 21:30,28,364,364.25,364,364.25,30
20150701|2015-04-27 22:00,28,364,364.25,364,364.25,46
20150701|2015-04-27 22:30,28,364,364,363.75,364,66
20150701|2015-04-27 23:00,28,364,364,364,364,25
20150701|2015-04-27 23:30,28,364,364.25,363.75,364,69
20150701|2015-04-28 00:00,28,364,364.25,364,364,64
20150701|2015-04-28 00:30,28,364.25,364.25,364,364,38
20150701|2015-04-28 01:00,28,364,364.5,364,364.25,175
20150701|2015-04-28 01:30,28,364.25,364.5,364,364.25,284
20150701|2015-04-28 02:00,28,364.25,364.5,364,364.25,629
20150701|2015-04-28 02:30,28,364.5,365,364.25,364.75,782
20150701|2015-04-28 03:00,28,364.75,365,364.75,365,358
20150701|2015-04-28 03:30,28,365,365.25,364,364,525
20150701|2015-04-28 04:00,28,364,364.5,363.5,363.75,772
20150701|2015-04-28 04:30,28,363.75,364,363.5,363.75,294
20150701|2015-04-28 05:00,28,363.75,364,363.5,364,164
20150701|2015-04-28 05:30,28,364,364,363.75,363.75,107
20150701|2015-04-28 06:00,28,363.75,364,363.5,363.75,167
20150701|2015-04-28 06:30,28,363.75,365.25,363.5,365,918
20150701|2015-04-28 07:00,28,365.25,365.75,362.75,365.75,3581
20150701|2015-04-28 07:30,28,365.5,366,365.25,366,664
20150701|2015-04-28 08:30,28,365,366,362.75,365.75,19201
20150701|2015-04-28 09:00,28,365.5,366.5,364.5,366.25,12824
20150701|2015-04-28 09:30,28,366.25,366.25,363.5,364.5,11297
20150701|2015-04-28 10:00,28,364.5,365,362.5,364.75,11743
20150701|2015-04-28 10:30,28,364.75,366,363.5,364.25,9323
20150701|2015-04-28 11:00,28,364.25,366.25,364.25,365.25,8337
20150701|2015-04-28 11:30,28,365.5,366.25,365,366,4674
20150701|2015-04-28 12:00,28,366,367.25,365.5,366.75,9876
20150701|2015-04-28 12:30,28,366.5,367.25,364.5,366,9131
20150701|2015-04-28 13:00,28,365.75,366,364,364.5,11003
20150701|2015-04-28 19:00,29,364.75,364.75,364.25,364.25,1065
20150701|2015-04-28 19:30,29,364.25,364.25,364,364,282
20150701|2015-04-28 20:00,29,364.25,364.25,363.25,363.75,996
20150701|2015-04-28 20:30,29,363.5,363.75,363.25,363.25,307
20150701|2015-04-28 21:00,29,363.25,363.75,363.25,363.5,113
20150701|2015-04-28 21:30,29,363.5,363.75,363.5,363.75,26
20150701|2015-04-28 22:00,29,363.5,364,363.5,364,50
20150701|2015-04-28 22:30,29,364,364.5,364,364,163
20150701|2015-04-28 23:00,29,364,364.5,364,364.25,15
20150701|2015-04-28 23:30,29,364.25,364.25,364,364,26
20150701|2015-04-29 00:00,29,364,364.25,364,364.25,15
20150701|2015-04-29 00:30,29,364.25,364.25,363.75,363.75,78
20150701|2015-04-29 01:00,29,364,364.25,363.75,363.75,227
20150701|2015-04-29 01:30,29,363.5,364.25,363.5,364,203
20150701|2015-04-29 02:00,29,364,364,363.75,363.75,173
20150701|2015-04-29 02:30,29,363.75,363.75,363.25,363.5,422
20150701|2015-04-29 03:00,29,363.5,364.25,363.25,364,387
20150701|2015-04-29 03:30,29,364,364.5,364,364.25,227
20150701|2015-04-29 04:00,29,364.5,364.5,364.25,364.5,292
20150701|2015-04-29 04:30,29,364.5,365.5,364.25,365.25,1257
20150701|2015-04-29 05:00,29,365.25,365.75,365,365.25,705
20150701|2015-04-29 05:30,29,365.25,366,365.25,365.75,526
20150701|2015-04-29 06:00,29,365.75,366.25,365.5,366.25,324
20150701|2015-04-29 06:30,29,366.25,366.5,365.5,366.25,1354
20150701|2015-04-29 07:00,29,366.5,367.5,366.25,367.5,1752
20150701|2015-04-29 07:30,29,367.5,368,367,367.5,1609
20150701|2015-04-29 08:30,29,366,367.75,365,367.5,16796
20150701|2015-04-29 09:00,29,367.5,367.75,366.25,366.75,7226
20150701|2015-04-29 09:30,29,367,368,365.5,367.5,9461
20150701|2015-04-29 10:00,29,367.75,368,365.5,366.75,7606
20150701|2015-04-29 10:30,29,366.75,367,365.5,365.75,4706
20150701|2015-04-29 11:00,29,365.75,367,365.5,366.25,4208
20150701|2015-04-29 11:30,29,366.25,367.25,365.5,367,5018
20150701|2015-04-29 12:00,29,367.25,367.25,366,366.5,3209
20150701|2015-04-29 12:30,29,366.5,367.5,366.5,366.75,4032
20150701|2015-04-29 13:00,29,366.75,368.5,366.25,368,16467
20150701|2015-04-29 19:00,30,368,368.75,367.5,368.5,2836
20150701|2015-04-29 19:30,30,368.5,368.75,368.25,368.25,585
20150701|2015-04-29 20:00,30,368.25,369,368.25,368.75,411
20150701|2015-04-29 20:30,30,369,369.25,368.75,369,199
20150701|2015-04-29 21:00,30,369,369,368.75,369,87
20150701|2015-04-29 21:30,30,369,369,368.75,369,225
20150701|2015-04-29 22:00,30,369,369.25,369,369,58
20150701|2015-04-29 22:30,30,369,369,368.75,368.75,40
20150701|2015-04-29 23:00,30,369,369.25,369,369,89
20150701|2015-04-29 23:30,30,369.25,369.25,369,369.25,32
20150701|2015-04-30 00:00,30,369.25,369.25,369,369,71
20150701|2015-04-30 00:30,30,369,369.25,368.75,369,103
20150701|2015-04-30 01:00,30,369,369.25,368.75,368.75,112
20150701|2015-04-30 01:30,30,368.75,369,368.5,368.5,136
20150701|2015-04-30 02:00,30,368.5,369,368.5,369,214
20150701|2015-04-30 02:30,30,369,370,369,369.25,1582
20150701|2015-04-30 03:00,30,369.25,370,369.25,369.75,340
20150701|2015-04-30 03:30,30,369.5,369.75,369,369.25,607
20150701|2015-04-30 04:00,30,369.25,370,369.25,370,1217
20150701|2015-04-30 04:30,30,370,370,368.75,369,1109
20150701|2015-04-30 05:00,30,369,369.25,368.5,368.5,811
20150701|2015-04-30 05:30,30,368.5,369.25,368.5,369,427
20150701|2015-04-30 06:00,30,369,369.25,368.75,368.75,314
20150701|2015-04-30 06:30,30,368.75,368.75,367.75,368.25,917
20150701|2015-04-30 07:00,30,368.5,368.75,368.25,368.75,795
20150701|2015-04-30 07:30,30,368.75,369.25,368.75,369,939
20150701|2015-04-30 08:30,30,369,369.75,364,366.5,25025
20150701|2015-04-30 09:00,30,366.5,367.75,365.25,365.75,12785
20150701|2015-04-30 09:30,30,365.75,366.5,364.75,365.5,8860
20150701|2015-04-30 10:00,30,365.75,366,364.75,365.5,5737
20150701|2015-04-30 10:30,30,365.5,366,364.25,364.75,7541
20150701|2015-04-30 11:00,30,364.75,365.75,364,365.75,7737
20150701|2015-04-30 11:30,30,365.5,365.5,364.5,365.5,5205
20150701|2015-04-30 12:00,30,365.5,365.75,364.5,365,4217
20150701|2015-04-30 12:30,30,364.75,365.75,364.75,365.75,6160
20150701|2015-04-30 13:00,30,365.75,366.5,365.25,366,19649
20150701|2015-04-30 19:00,1,366,366.5,365.25,366.25,1064
20150701|2015-04-30 19:30,1,366.25,366.25,365.5,366,351
20150701|2015-04-30 20:00,1,366,366.25,365.5,365.75,247
20150701|2015-04-30 20:30,1,365.5,366,365.5,365.75,169
20150701|2015-04-30 21:00,1,365.75,365.75,365.5,365.75,169
20150701|2015-04-30 21:30,1,365.75,365.75,365.5,365.75,28
20150701|2015-04-30 22:00,1,365.5,365.5,365.5,365.5,35
20150701|2015-04-30 22:30,1,365.25,365.5,365.25,365.5,15
20150701|2015-04-30 23:00,1,365.5,365.5,365.25,365.5,24
20150701|2015-04-30 23:30,1,365.5,365.5,365.25,365.5,111
20150701|2015-05-01 00:00,1,365.5,365.75,365.5,365.5,5
20150701|2015-05-01 00:30,1,365.75,365.75,365.5,365.75,69
20150701|2015-05-01 01:00,1,365.75,366,365.5,366,36
20150701|2015-05-01 01:30,1,366,366.25,366,366.25,186
20150701|2015-05-01 02:00,1,366.25,366.25,365.75,365.75,80
20150701|2015-05-01 02:30,1,365.75,366.25,365.75,366,24
20150701|2015-05-01 03:00,1,366,366.25,365.5,365.75,118
20150701|2015-05-01 03:30,1,365.5,365.75,365,365.25,393
20150701|2015-05-01 04:00,1,365.5,366,365.25,366,174
20150701|2015-05-01 04:30,1,366,366,365.5,365.5,83
20150701|2015-05-01 05:00,1,365.5,366,365.5,366,76
20150701|2015-05-01 05:30,1,366,366,365.75,366,77
20150701|2015-05-01 06:00,1,366,366,365.5,365.5,165
20150701|2015-05-01 06:30,1,365.5,366,364.5,364.5,629
20150701|2015-05-01 07:00,1,364.75,365.5,364.5,365.25,629
20150701|2015-05-01 07:30,1,365.5,365.5,364.75,365,383
20150701|2015-05-01 08:30,1,364.75,366.5,363.75,364.25,13470
20150701|2015-05-01 09:00,1,364.25,364.5,362,362.25,12606
20150701|2015-05-01 09:30,1,362.25,362.75,361.5,361.75,10194
20150701|2015-05-01 10:00,1,361.75,362.5,361.25,361.75,11437
20150701|2015-05-01 10:30,1,361.75,362,361.25,361.75,6095
20150701|2015-05-01 11:00,1,361.5,362.25,360.75,362,9608
20150701|2015-05-01 11:30,1,361.75,362,361,361.5,8152
20150701|2015-05-01 12:00,1,361.75,361.75,361,361.75,4125
20150701|2015-05-01 12:30,1,361.75,362.25,361.25,362,5662
20150701|2015-05-01 13:00,1,362.25,363.75,361.75,363,13627
20150701|2015-05-03 19:00,4,362,363,361.5,362.25,2680
20150701|2015-05-03 19:30,4,362.25,362.5,362.25,362.25,100
20150701|2015-05-03 20:00,4,362.5,363,362.25,362.75,712
20150701|2015-05-03 20:30,4,362.75,363,362.25,362.25,149
20150701|2015-05-03 21:00,4,362,362.5,362,362.25,101
20150701|2015-05-03 21:30,4,362.25,362.25,362,362,8
20150701|2015-05-03 22:00,4,362.25,362.5,362,362.25,138
20150701|2015-05-03 22:30,4,362.5,362.5,362.5,362.5,19
20150701|2015-05-03 23:00,4,362.75,362.75,362.75,362.75,4
20150701|2015-05-03 23:30,4,362.75,362.75,362.5,362.75,5
20150701|2015-05-04 00:00,4,362.5,362.75,362.5,362.75,13
20150701|2015-05-04 00:30,4,362.5,362.75,362.5,362.75,35
20150701|2015-05-04 01:00,4,362.5,363,362.5,363,75
20150701|2015-05-04 01:30,4,363,363,362.75,362.75,18
20150701|2015-05-04 02:00,4,362.75,363,362.75,362.75,71
20150701|2015-05-04 02:30,4,362.75,363,362,362,199
20150701|2015-05-04 03:00,4,362,362,361.75,361.75,73
20150701|2015-05-04 03:30,4,361.75,362,360.75,361,1075
20150701|2015-05-04 04:00,4,360.75,361.25,360.75,361,228
20150701|2015-05-04 04:30,4,361.25,361.5,361.25,361.5,137
20150701|2015-05-04 05:00,4,361.5,361.75,361.25,361.75,69
20150701|2015-05-04 05:30,4,361.75,362,361.5,362,147
20150701|2015-05-04 06:00,4,362,362.25,361.5,362,860
20150701|2015-05-04 06:30,4,362,362,361.25,361.5,446
20150701|2015-05-04 07:00,4,361.5,361.5,360.5,360.5,900
20150701|2015-05-04 07:30,4,360.75,361,360.25,361,1302
20150701|2015-05-04 08:30,4,360.5,362,360,361,11914
20150701|2015-05-04 09:00,4,361,361.5,360.5,361,4693
20150701|2015-05-04 09:30,4,360.75,363.5,360.75,363,12217
20150701|2015-05-04 10:00,4,362.75,363.5,361.5,361.75,7910
20150701|2015-05-04 10:30,4,361.75,362.25,361.25,361.25,3283
20150701|2015-05-04 11:00,4,361.5,361.75,361.25,361.75,4269
20150701|2015-05-04 11:30,4,361.75,361.75,361.25,361.5,1054
20150701|2015-05-04 12:00,4,361.5,362,360.75,361.5,4897
20150701|2015-05-04 12:30,4,361.5,363.25,361.25,362.75,8473
20150701|2015-05-04 13:00,4,362.75,363,360.75,361,10253
20150701|2015-05-04 19:00,5,360,360.5,359.75,360,2111
20150701|2015-05-04 19:30,5,360.25,360.25,360,360.25,226
20150701|2015-05-04 20:00,5,360,360.5,360,360.5,205
20150701|2015-05-04 20:30,5,360.25,360.5,360.25,360.25,246
20150701|2015-05-04 21:00,5,360.5,360.5,360.25,360.5,67
20150701|2015-05-04 21:30,5,360.25,360.75,360.25,360.25,264
20150701|2015-05-04 22:00,5,360,360.25,359.75,360,497
20150701|2015-05-04 22:30,5,360.25,360.25,360,360,45
20150701|2015-05-04 23:00,5,360.25,360.25,360,360,66
20150701|2015-05-04 23:30,5,360,360,359.75,359.75,171
20150701|2015-05-05 00:00,5,359.75,359.75,359,359.25,1013
20150701|2015-05-05 00:30,5,359.25,359.25,359,359,163
20150701|2015-05-05 01:00,5,359,359.25,359,359.25,48
20150701|2015-05-05 01:30,5,359,359.5,359,359.25,120
20150701|2015-05-05 02:00,5,359.25,359.25,359,359,107
20150701|2015-05-05 02:30,5,359,359.25,358.5,358.5,778
20150701|2015-05-05 03:00,5,358.5,358.75,358.5,358.5,539
20150701|2015-05-05 03:30,5,358.75,358.75,358,358,1104
20150701|2015-05-05 04:00,5,358,358.25,358,358,211
20150701|2015-05-05 04:30,5,358,358.5,358,358.5,368
20150701|2015-05-05 05:00,5,358.25,358.5,357.5,357.5,607
20150701|2015-05-05 05:30,5,357.5,357.75,357.25,357.25,417
20150701|2015-05-05 06:00,5,357.25,357.5,357.25,357.5,295
20150701|2015-05-05 06:30,5,357.5,357.75,357.25,357.25,510
20150701|2015-05-05 07:00,5,357.25,357.75,357,357.25,1533
20150701|2015-05-05 07:30,5,357.25,358.25,357.25,357.75,633
20150701|2015-05-05 08:30,5,358,359,357.25,358,15046
20150701|2015-05-05 09:00,5,358,358.25,357.25,357.75,6090
20150701|2015-05-05 09:30,5,357.75,358.25,355.75,357.5,17032
20150701|2015-05-05 10:00,5,357.5,358,357,357,6645
20150701|2015-05-05 10:30,5,357,357.5,356.5,356.5,5798
20150701|2015-05-05 11:00,5,356.5,356.75,356.25,356.5,4830
20150701|2015-05-05 11:30,5,356.5,358,356.5,357.75,6114
20150701|2015-05-05 12:00,5,357.75,362.25,357.5,360.25,21716
20150701|2015-05-05 12:30,5,360.25,360.5,359,359,8336
20150701|2015-05-05 13:00,5,359,363,359,362.75,16370
20150701|2015-05-05 19:00,6,363,363.75,362.75,363.75,2087
20150701|2015-05-05 19:30,6,363.75,364,363.25,363.75,528
20150701|2015-05-05 20:00,6,363.75,364,363.25,363.75,227
20150701|2015-05-05 20:30,6,363.75,364,363.75,363.75,111
20150701|2015-05-05 21:00,6,364,364,363.5,363.5,105
20150701|2015-05-05 21:30,6,363.5,363.5,363.25,363.25,87
20150701|2015-05-05 22:00,6,363.5,363.5,363.25,363.5,22
20150701|2015-05-05 22:30,6,363.5,363.5,363.25,363.5,18
20150701|2015-05-05 23:00,6,363.25,363.5,363.25,363.25,41
20150701|2015-05-05 23:30,6,363.25,363.5,363.25,363.25,11
20150701|2015-05-06 00:00,6,363.5,363.5,363.25,363.5,232
20150701|2015-05-06 00:30,6,363.75,363.75,363.5,363.5,55
20150701|2015-05-06 01:00,6,363.75,364,363.5,363.5,270
20150701|2015-05-06 01:30,6,363.5,363.75,363.5,363.5,37
20150701|2015-05-06 02:00,6,363.5,363.75,363.5,363.75,76
20150701|2015-05-06 02:30,6,363.5,364.25,363.5,364.25,539
20150701|2015-05-06 03:00,6,364,364.25,364,364.25,297
20150701|2015-05-06 03:30,6,364.25,364.25,363.75,363.75,318
20150701|2015-05-06 04:00,6,363.75,363.75,363.5,363.75,179
20150701|2015-05-06 04:30,6,363.5,363.75,363.5,363.75,252
20150701|2015-05-06 05:00,6,364,364.5,363.75,364.25,644
20150701|2015-05-06 05:30,6,364.25,364.5,364.25,364.25,104
20150701|2015-05-06 06:00,6,364.25,364.75,364.25,364.5,201
20150701|2015-05-06 06:30,6,364.25,364.75,364,364.25,669
20150701|2015-05-06 07:00,6,364.25,364.5,364,364,915
20150701|2015-05-06 07:30,6,364.25,364.5,363.75,364.25,719
20150701|2015-05-06 08:30,6,364,366.5,363,365.5,22715
20150701|2015-05-06 09:00,6,365.75,369.5,365,368.5,21877
20150701|2015-05-06 09:30,6,368.75,369.25,365.5,366,15392
20150701|2015-05-06 10:00,6,366,367.25,365.5,366.75,7051
20150701|2015-05-06 10:30,6,367,367.25,364.75,365.5,7952
20150701|2015-05-06 11:00,6,365.75,366.75,365,365.75,9094
20150701|2015-05-06 11:30,6,365.75,366.5,365,365,5195
20150701|2015-05-06 12:00,6,365.25,365.5,364.5,365,4539
20150701|2015-05-06 12:30,6,365,365.75,364.75,365.5,4790
20150701|2015-05-06 13:00,6,365.5,367,364.75,366.25,15084
20150701|2015-05-06 19:00,7,366.5,366.75,365,365,1308
20150701|2015-05-06 19:30,7,365.25,365.25,365,365,225
20150701|2015-05-06 20:00,7,365,365.25,364.25,364.25,506
20150701|2015-05-06 20:30,7,364.25,365.75,364,365.75,647
20150701|2015-05-06 21:00,7,365.75,366,365,365,278
20150701|2015-05-06 21:30,7,365,365.75,365,365.25,134
20150701|2015-05-06 22:00,7,365,365.25,364.5,365,140
20150701|2015-05-06 22:30,7,364.75,364.75,364.5,364.5,45
20150701|2015-05-06 23:00,7,364.5,364.75,364,364,201
20150701|2015-05-06 23:30,7,364,364.25,363.25,363.5,339
20150701|2015-05-07 00:00,7,363.75,363.75,363.25,363.75,325
20150701|2015-05-07 00:30,7,363.75,364,363.75,364,76
20150701|2015-05-07 01:00,7,364,364.25,364,364.25,70
20150701|2015-05-07 01:30,7,364.25,364.25,363.75,363.75,41
20150701|2015-05-07 02:00,7,363.75,364.25,363.75,364.25,303
20150701|2015-05-07 02:30,7,364,364.5,364,364.5,453
20150701|2015-05-07 03:00,7,364.5,364.75,364.25,364.5,191
20150701|2015-05-07 03:30,7,364.25,364.5,364.25,364.25,92
20150701|2015-05-07 04:00,7,364.5,364.5,364.25,364.25,36
20150701|2015-05-07 04:30,7,364.25,365,364.25,365,207
20150701|2015-05-07 05:00,7,365,365.25,364.5,364.5,460
20150701|2015-05-07 05:30,7,364.5,364.75,363.75,364.25,565
20150701|2015-05-07 06:00,7,364,364.75,363.75,364.5,184
20150701|2015-05-07 06:30,7,364.5,365.5,364.25,364.5,370
20150701|2015-05-07 07:00,7,364.5,365,364,364.25,965
20150701|2015-05-07 07:30,7,364.5,364.5,364,364,590
20150701|2015-05-07 08:30,7,364.25,364.75,361.75,362,19592
20150701|2015-05-07 09:00,7,362,363,361.75,362.5,5641
20150701|2015-05-07 09:30,7,362.5,363.75,362.25,363,4672
20150701|2015-05-07 10:00,7,363.25,363.5,361,361.5,9265
20150701|2015-05-07 10:30,7,361.5,362.5,361.25,362.25,7046
20150701|2015-05-07 11:00,7,362.25,363,362,362.25,4402
20150701|2015-05-07 11:30,7,362.5,362.5,361.25,362,3438
20150701|2015-05-07 12:00,7,362,362,360.5,361.25,4527
20150701|2015-05-07 12:30,7,361.25,361.5,360.75,361.25,2996
20150701|2015-05-07 13:00,7,361.5,362,360.5,361,10431
20150701|2015-05-07 19:00,8,361,361,360.5,361,536
20150701|2015-05-07 19:30,8,361,361.25,360.75,361,202
20150701|2015-05-07 20:00,8,361,361.25,360.75,361,81
20150701|2015-05-07 20:30,8,360.75,361.25,360.75,361,159
20150701|2015-05-07 21:00,8,360.75,361.25,360.75,361,90
20150701|2015-05-07 21:30,8,361,361.25,361,361,27
20150701|2015-05-07 22:00,8,361.25,361.25,361,361,26
20150701|2015-05-07 22:30,8,361.25,361.25,361,361.25,32
20150701|2015-05-07 23:00,8,361,361.25,361,361.25,59
20150701|2015-05-07 23:30,8,361.25,361.25,361.25,361.25,50
20150701|2015-05-08 00:00,8,361.25,361.25,361,361.25,55
20150701|2015-05-08 00:30,8,361.25,361.5,361,361.5,224
20150701|2015-05-08 01:00,8,361.5,361.5,361.25,361.5,185
20150701|2015-05-08 01:30,8,361.25,361.5,361,361.25,76
20150701|2015-05-08 02:00,8,361.25,361.25,361,361.25,166
20150701|2015-05-08 02:30,8,361,361.75,361,361.75,375
20150701|2015-05-08 03:00,8,361.75,362,361,361.75,403
20150701|2015-05-08 03:30,8,362,362,361.5,361.75,87
20150701|2015-05-08 04:00,8,361.75,362,361.5,361.75,149
20150701|2015-05-08 04:30,8,361.75,362,361.5,361.5,278
20150701|2015-05-08 05:00,8,361.5,362,361.5,362,70
20150701|2015-05-08 05:30,8,361.75,362,361.5,361.75,168
20150701|2015-05-08 06:00,8,361.75,362,361.5,361.5,217
20150701|2015-05-08 06:30,8,361.75,362.5,361.75,362.25,507
20150701|2015-05-08 07:00,8,362.25,362.5,362,362.25,543
20150701|2015-05-08 07:30,8,362.5,362.75,360.5,360.75,1814
20150701|2015-05-08 08:30,8,361.25,362.75,359.5,360,20522
20150701|2015-05-08 09:00,8,360,360.5,359.5,360,5727
20150701|2015-05-08 09:30,8,359.75,362,359.75,361.75,7502
20150701|2015-05-08 10:00,8,361.75,363.5,361.25,362,9880
20150701|2015-05-08 10:30,8,362.25,363,362,362.75,5360
20150701|2015-05-08 11:00,8,362.75,363,361.75,362,4704
20150701|2015-05-08 11:30,8,361.75,362.5,361.75,362,2692
20150701|2015-05-08 12:00,8,362,362.25,361.5,361.75,3273
20150701|2015-05-08 12:30,8,361.75,362,360.75,361.5,4259
20150701|2015-05-08 13:00,8,361.5,364.5,361.25,364,14090
20150701|2015-05-10 19:00,11,362.75,364.25,362.25,362.75,2237
20150701|2015-05-10 19:30,11,362.75,362.75,362.25,362.5,220
20150701|2015-05-10 20:00,11,362.75,363.5,362.25,362.75,633
20150701|2015-05-10 20:30,11,362.75,362.75,360.5,361.5,1003
20150701|2015-05-10 21:00,11,361.5,361.5,361.25,361.5,91
20150701|2015-05-10 21:30,11,361.25,361.5,361.25,361.5,35
20150701|2015-05-10 22:00,11,361.5,362,361.25,362,69
20150701|2015-05-10 22:30,11,362,362.25,362,362,48
20150701|2015-05-10 23:00,11,362,362.25,361.75,361.75,37
20150701|2015-05-10 23:30,11,361.75,361.75,361.5,361.5,20
20150701|2015-05-11 00:00,11,361.75,362.25,361.75,362.25,32
20150701|2015-05-11 00:30,11,362,362.25,361.75,361.75,33
20150701|2015-05-11 01:00,11,362,362.25,362,362,128
20150701|2015-05-11 01:30,11,361.75,362.25,361.75,362.25,32
20150701|2015-05-11 02:00,11,362.25,362.5,362.25,362.5,151
20150701|2015-05-11 02:30,11,362.5,362.75,362.25,362.25,211
20150701|2015-05-11 03:00,11,362.25,362.75,362.25,362.75,239
20150701|2015-05-11 03:30,11,362.5,363,362.25,363,356
20150701|2015-05-11 04:00,11,363,363.25,362.75,363.25,393
20150701|2015-05-11 04:30,11,363.25,364.5,363,364,1142
20150701|2015-05-11 05:00,11,364,364,363.25,363.5,318
20150701|2015-05-11 05:30,11,363.25,363.25,363,363,279
20150701|2015-05-11 06:00,11,363.25,363.25,362.5,362.5,265
20150701|2015-05-11 06:30,11,362.5,363,362.25,362.25,631
20150701|2015-05-11 07:00,11,362.25,362.75,362,362.25,343
20150701|2015-05-11 07:30,11,362,362.5,362,362.25,162
20150701|2015-05-11 08:30,11,362,364,360.5,361,14836
20150701|2015-05-11 09:00,11,361.25,361.75,360.25,361.25,6755
20150701|2015-05-11 09:30,11,361.25,361.75,360.5,361.75,6685
20150701|2015-05-11 10:00,11,361.75,362,360.75,360.75,4595
20150701|2015-05-11 10:30,11,361,362,360.75,361.25,4003
20150701|2015-05-11 11:00,11,361.5,361.5,360.5,360.75,3919
20150701|2015-05-11 11:30,11,360.75,361,360,360.5,3934
20150701|2015-05-11 12:00,11,360.5,361,360.25,360.75,2476
20150701|2015-05-11 12:30,11,361,361.25,359,359.25,7864
20150701|2015-05-11 13:00,11,359.25,360.75,359.25,360.25,10149
20150701|2015-05-11 19:00,12,359.5,359.5,358.5,358.75,1415
20150701|2015-05-11 19:30,12,358.75,358.75,358.5,358.75,351
20150701|2015-05-11 20:00,12,358.75,358.75,358.25,358.25,433
20150701|2015-05-11 20:30,12,358.25,358.5,358,358,315
20150701|2015-05-11 21:00,12,358.25,358.25,358,358.25,115
20150701|2015-05-11 21:30,12,358.25,358.5,358.25,358.25,92
20150701|2015-05-11 22:00,12,358.5,358.5,358.25,358.5,95
20150701|2015-05-11 22:30,12,358.25,358.5,358.25,358.25,53
20150701|2015-05-11 23:00,12,358.25,358.5,358,358.5,58
20150701|2015-05-11 23:30,12,358.5,358.5,358.25,358.25,63
20150701|2015-05-12 00:00,12,358.25,359,358.25,358.75,397
20150701|2015-05-12 00:30,12,358.75,359,358.5,358.75,216
20150701|2015-05-12 01:00,12,359.25,359.25,359,359.25,173
20150701|2015-05-12 01:30,12,359.25,359.5,359.25,359.25,74
20150701|2015-05-12 02:00,12,359.25,359.5,359.25,359.25,115
20150701|2015-05-12 02:30,12,359.25,359.5,359,359.5,413
20150701|2015-05-12 03:00,12,359.5,359.5,359,359.5,122
20150701|2015-05-12 03:30,12,359.5,359.5,359.25,359.5,95
20150701|2015-05-12 04:00,12,359.25,359.75,359.25,359.5,79
20150701|2015-05-12 04:30,12,359.5,359.75,359.25,359.5,420
20150701|2015-05-12 05:00,12,359.5,359.75,359,359.75,531
20150701|2015-05-12 05:30,12,359.75,359.75,359,359,501
20150701|2015-05-12 06:00,12,359,359,358.5,358.5,256
20150701|2015-05-12 06:30,12,358.5,358.75,358.25,358.5,427
20150701|2015-05-12 07:00,12,358.5,358.75,357.5,357.75,896
20150701|2015-05-12 07:30,12,357.75,358,357.25,358,1129
20150701|2015-05-12 08:30,12,358,360,357.5,359.5,16624
20150701|2015-05-12 09:00,12,359.5,361,359.25,361,12625
20150701|2015-05-12 09:30,12,361,363,360.25,360.5,16177
20150701|2015-05-12 10:00,12,360.75,361,358.5,359,9148
20150701|2015-05-12 10:30,12,359.25,360,358.5,359.25,6935
20150701|2015-05-12 11:00,12,359.25,365.75,358.25,364,39703
20150701|2015-05-12 11:30,12,364.25,365,360.75,363.5,15883
20150701|2015-05-12 12:00,12,363.5,364.25,362.5,363,7980
20150701|2015-05-12 12:30,12,363.25,363.25,361.75,362.5,6913
20150701|2015-05-12 13:00,12,362.75,362.75,360.5,360.75,13295
20150701|2015-05-12 19:00,13,360.25,360.75,358.25,359.25,2036
20150701|2015-05-12 19:30,13,359,359.75,359,359.75,279
20150701|2015-05-12 20:00,13,359.75,360,359.5,359.5,157
20150701|2015-05-12 20:30,13,359.5,359.75,359.5,359.5,67
20150701|2015-05-12 21:00,13,359.75,360.5,359.5,360.25,258
20150701|2015-05-12 21:30,13,360.25,361,360.25,360.5,611
20150701|2015-05-12 22:00,13,360.5,361,360.5,360.75,163
20150701|2015-05-12 22:30,13,360.5,360.75,360.5,360.5,54
20150701|2015-05-12 23:00,13,360.5,360.75,360.5,360.75,46
20150701|2015-05-12 23:30,13,360.5,360.75,360.5,360.75,30
20150701|2015-05-13 00:00,13,360.75,360.75,359.75,360,341
20150701|2015-05-13 00:30,13,360,360,359.5,359.75,148
20150701|2015-05-13 01:00,13,359.5,360,359.5,360,44
20150701|2015-05-13 01:30,13,359.75,359.75,359.25,359.5,199
20150701|2015-05-13 02:00,13,359.5,359.75,359.25,359.75,148
20150701|2015-05-13 02:30,13,359.5,360,359.5,359.75,102
20150701|2015-05-13 03:00,13,359.75,360.25,359.75,359.75,412
20150701|2015-05-13 03:30,13,360,361,359.75,361,343
20150701|2015-05-13 04:00,13,360.75,361,360.25,360.25,543
20150701|2015-05-13 04:30,13,360.25,360.25,358.5,358.5,818
20150701|2015-05-13 05:00,13,358.5,359,358.5,359,414
20150701|2015-05-13 05:30,13,359,359.25,359,359,301
20150701|2015-05-13 06:00,13,359,359.25,359,359,162
20150701|2015-05-13 06:30,13,359.25,360.25,359.25,360,364
20150701|2015-05-13 07:00,13,360,360.5,359.5,360.25,638
20150701|2015-05-13 07:30,13,360.25,361.25,360.25,360.75,537
20150701|2015-05-13 08:30,13,361,363.75,360.25,360.75,18536
20150701|2015-05-13 09:00,13,361,361.75,359,359,10233
20150701|2015-05-13 09:30,13,359,359.25,357.75,357.75,13394
20150701|2015-05-13 10:00,13,357.75,359,357.25,358.75,10890
20150701|2015-05-13 10:30,13,359,359.5,358.25,358.75,5312
20150701|2015-05-13 11:00,13,358.5,361.75,358.5,361,7817
20150701|2015-05-13 11:30,13,361,362.25,360.25,361,9336
20150701|2015-05-13 12:00,13,360.75,362,360.25,361,4419
20150701|2015-05-13 12:30,13,361.25,361.5,360.5,361,3337
20150701|2015-05-13 13:00,13,361,362.5,360.5,362.25,14459
20150701|2015-05-13 19:00,14,361.75,363.25,361.5,363,1024
20150701|2015-05-13 19:30,14,362.75,363,362.75,363,84
20150701|2015-05-13 20:00,14,362.75,363,362.5,362.5,228
20150701|2015-05-13 20:30,14,362.75,362.75,362.5,362.75,36
20150701|2015-05-13 21:00,14,362.75,363,362.75,362.75,131
20150701|2015-05-13 21:30,14,362.5,362.75,362.5,362.75,30
20150701|2015-05-13 22:00,14,362.5,362.75,362.25,362.25,76
20150701|2015-05-13 22:30,14,362.25,362.5,362.25,362.5,38
20150701|2015-05-13 23:00,14,362.5,362.5,362.25,362.5,27
20150701|2015-05-13 23:30,14,362.5,362.5,362,362,310
20150701|2015-05-14 00:00,14,362,362,362,362,9
20150701|2015-05-14 00:30,14,362,362.25,362,362.25,3
20150701|2015-05-14 01:00,14,362.25,362.25,361.75,362,134
20150701|2015-05-14 01:30,14,362,362,361.75,362,80
20150701|2015-05-14 02:00,14,362,362,361.75,361.75,141
20150701|2015-05-14 02:30,14,361.75,362,361.25,361.5,278
20150701|2015-05-14 03:00,14,361.5,362.25,361.5,362,354
20150701|2015-05-14 03:30,14,362,362.25,361.75,362,314
20150701|2015-05-14 04:00,14,362,363.25,362,363,354
20150701|2015-05-14 04:30,14,363,363.5,363,363,324
20150701|2015-05-14 05:00,14,363,363.25,362.75,363,225
20150701|2015-05-14 05:30,14,363,363.5,362.75,363.5,334
20150701|2015-05-14 06:00,14,363.5,365.5,363.5,365.25,2333
20150701|2015-05-14 06:30,14,365.5,365.75,365,365.5,1072
20150701|2015-05-14 07:00,14,365.25,367.25,365.25,366,5910
20150701|2015-05-14 07:30,14,366,366.25,364.75,365.5,2989
20150701|2015-05-14 08:30,14,365.25,367.5,363.25,366.25,21893
20150701|2015-05-14 09:00,14,366.5,368.25,365.25,365.5,15963
20150701|2015-05-14 09:30,14,365.25,367.5,365.25,367,10564
20150701|2015-05-14 10:00,14,366.75,367,365.25,366.25,6440
20150701|2015-05-14 10:30,14,366.25,366.75,365.75,366.75,7106
20150701|2015-05-14 11:00,14,366.5,368.5,366.5,367.75,12404
20150701|2015-05-14 11:30,14,367.5,367.75,365.5,366,8518
20150701|2015-05-14 12:00,14,366,367,365.5,367,4832
20150701|2015-05-14 12:30,14,366.75,368.25,366.25,367.25,9562
20150701|2015-05-14 13:00,14,367.25,368.25,366.75,368,15318
20150701|2015-05-14 19:00,15,367.75,369,367.5,368.5,2787
20150701|2015-05-14 19:30,15,368.5,369.5,368.5,369.5,1215
20150701|2015-05-14 20:00,15,369.5,369.75,369.25,369.75,613
20150701|2015-05-14 20:30,15,369.75,369.75,369.25,369.25,356
20150701|2015-05-14 21:00,15,369,369.5,369,369.5,124
20150701|2015-05-14 21:30,15,369.5,369.75,369.25,369.5,232
20150701|2015-05-14 22:00,15,369.5,369.5,369.25,369.25,117
20150701|2015-05-14 22:30,15,369.25,369.5,369.25,369.25,47
20150701|2015-05-14 23:00,15,369.25,369.5,369.25,369.5,58
20150701|2015-05-14 23:30,15,369.25,369.5,369.25,369.25,18
20150701|2015-05-15 00:00,15,369.25,369.5,369.25,369.25,67
20150701|2015-05-15 00:30,15,369.25,369.25,369.25,369.25,121
20150701|2015-05-15 01:00,15,369.5,369.5,369.25,369.5,108
20150701|2015-05-15 01:30,15,369.25,369.5,369.25,369.25,27
20150701|2015-05-15 02:00,15,369.25,369.75,369.25,369.5,241
20150701|2015-05-15 02:30,15,369.5,369.75,369.5,369.75,532
20150701|2015-05-15 03:00,15,369.75,371.5,369.75,371,4526
20150701|2015-05-15 03:30,15,371,371.5,370,370.5,931
20150701|2015-05-15 04:00,15,370.25,370.5,369.5,370.25,561
20150701|2015-05-15 04:30,15,370.25,370.75,370.25,370.5,268
20150701|2015-05-15 05:00,15,370.5,371.25,370.5,371,521
20150701|2015-05-15 05:30,15,371,371,370.5,370.75,299
20150701|2015-05-15 06:00,15,370.75,371,370.5,370.5,391
20150701|2015-05-15 06:30,15,370.5,371,370,370.25,928
20150701|2015-05-15 07:00,15,370,370.25,368,368.25,3091
20150701|2015-05-15 07:30,15,368.25,368.25,367.5,368,1363
20150701|2015-05-15 08:30,15,368,368.5,364.75,367.25,23133
20150701|2015-05-15 09:00,15,367.5,368.75,366.5,367,10527
20150701|2015-05-15 09:30,15,367,367.75,365.75,366.25,11289
20150701|2015-05-15 10:00,15,366.25,366.75,365.25,366,7312
20150701|2015-05-15 10:30,15,366,366.25,364.25,364.75,7348
20150701|2015-05-15 11:00,15,364.75,365.25,364,364,3524
20150701|2015-05-15 11:30,15,364,364.75,362,364.5,13386
20150701|2015-05-15 12:00,15,364.5,365.25,364,365,3560
20150701|2015-05-15 12:30,15,365,365.25,363.75,364.75,4953
20150701|2015-05-15 13:00,15,364.75,366,364.25,365,13880
20150701|2015-05-17 19:00,18,365.25,366.25,364,364.75,3003
20150701|2015-05-17 19:30,18,364.75,364.75,364.5,364.75,142
20150701|2015-05-17 20:00,18,364.75,364.75,364.5,364.75,137
20150701|2015-05-17 20:30,18,364.75,365.25,364.75,365,238
20150701|2015-05-17 21:00,18,365.25,365.25,365,365.25,21
20150701|2015-05-17 21:30,18,365.25,365.75,365,365.5,231
20150701|2015-05-17 22:00,18,365.75,366.25,365.25,365.75,287
20150701|2015-05-17 22:30,18,365.75,366.5,365.75,366.25,88
20150701|2015-05-17 23:00,18,366.25,366.5,366,366.5,71
20150701|2015-05-17 23:30,18,366.5,366.5,366.25,366.5,47
20150701|2015-05-18 00:00,18,366.5,366.5,366.25,366.25,28
20150701|2015-05-18 00:30,18,366.5,366.5,366.5,366.5,10
20150701|2015-05-18 01:00,18,366.5,367.5,366.5,367,562
20150701|2015-05-18 01:30,18,367,367.5,367,367.5,190
20150701|2015-05-18 02:00,18,367.25,367.5,367,367.25,340
20150701|2015-05-18 02:30,18,367.5,367.5,367,367.25,184
20150701|2015-05-18 03:00,18,367.25,367.75,367.25,367.5,143
20150701|2015-05-18 03:30,18,367.5,367.75,367.25,367.25,177
20150701|2015-05-18 04:00,18,367,367.5,367,367.25,937
20150701|2015-05-18 04:30,18,367.25,368.25,367.25,368.25,762
20150701|2015-05-18 05:00,18,368,368.5,368,368.25,385
20150701|2015-05-18 05:30,18,368.5,368.75,368,368.5,243
20150701|2015-05-18 06:00,18,368.75,369,368.25,368.5,433
20150701|2015-05-18 06:30,18,368.5,368.5,368.25,368.5,369
20150701|2015-05-18 07:00,18,368.5,369.5,368.25,368.75,2090
20150701|2015-05-18 07:30,18,368.75,369,368.5,368.75,776
20150701|2015-05-18 08:30,18,369.25,370.5,367.5,367.75,19035
20150701|2015-05-18 09:00,18,368,368.75,367.5,367.5,6686
20150701|2015-05-18 09:30,18,367.75,368.75,367.5,368.25,7491
20150701|2015-05-18 10:00,18,368.5,370.25,368.25,369.5,10344
20150701|2015-05-18 10:30,18,369.75,371.25,369,369.25,13799
20150701|2015-05-18 11:00,18,369,370.5,369,369.75,8020
20150701|2015-05-18 11:30,18,370,370,369,369,3128
20150701|2015-05-18 12:00,18,369,369.5,368.25,369.25,4671
20150701|2015-05-18 12:30,18,369.25,370.25,369,369.75,5954
20150701|2015-05-18 13:00,18,369.75,369.75,367.25,368.25,12865
20150701|2015-05-18 19:00,19,367.25,368.25,367,368,2082
20150701|2015-05-18 19:30,19,368.25,368.5,368,368.25,476
20150701|2015-05-18 20:00,19,368.25,368.5,368,368.25,151
20150701|2015-05-18 20:30,19,368.25,368.25,367.5,367.5,518
20150701|2015-05-18 21:00,19,367.5,367.75,367.25,367.5,192
20150701|2015-05-18 21:30,19,367.5,367.5,367.25,367.25,109
20150701|2015-05-18 22:00,19,367.25,368,367.25,367.75,115
20150701|2015-05-18 22:30,19,367.75,367.75,367.25,367.25,123
20150701|2015-05-18 23:00,19,367.25,367.5,367,367,139
20150701|2015-05-18 23:30,19,367,367.25,367,367,123
20150701|2015-05-19 00:00,19,367,367.25,366.5,366.5,272
20150701|2015-05-19 00:30,19,366.5,366.75,366.25,366.5,431
20150701|2015-05-19 01:00,19,366.5,366.5,366.25,366.5,159
20150701|2015-05-19 01:30,19,366.5,366.5,366,366,231
20150701|2015-05-19 02:00,19,366,366.25,365.25,365.5,954
20150701|2015-05-19 02:30,19,365.25,365.5,364.75,364.75,832
20150701|2015-05-19 03:00,19,364.75,365,364.5,364.75,487
20150701|2015-05-19 03:30,19,365,365,364.75,365,102
20150701|2015-05-19 04:00,19,364.75,365.25,364.75,365,920
20150701|2015-05-19 04:30,19,365,365,364.5,365,250
20150701|2015-05-19 05:00,19,365,365.25,364.5,364.5,502
20150701|2015-05-19 05:30,19,364.5,364.75,364.25,364.5,708
20150701|2015-05-19 06:00,19,364.5,365.25,364.25,364.75,951
20150701|2015-05-19 06:30,19,364.75,364.75,364.5,364.5,473
20150701|2015-05-19 07:00,19,364.5,364.75,364,364.25,1404
20150701|2015-05-19 07:30,19,364.25,364.25,363.25,363.5,2097
20150701|2015-05-19 08:30,19,363.5,363.5,361.5,362.5,27638
20150701|2015-05-19 09:00,19,362.5,363,361.25,361.25,7328
20150701|2015-05-19 09:30,19,361.5,361.75,360.25,360.25,15344
20150701|2015-05-19 10:00,19,360.25,362,360.25,361.75,10145
20150701|2015-05-19 10:30,19,361.75,362,361.25,362,6714
20150701|2015-05-19 11:00,19,362,362.5,362,362,4983
20150701|2015-05-19 11:30,19,362,362.75,361.75,361.75,3647
20150701|2015-05-19 12:00,19,361.75,362.25,361.75,361.75,2681
20150701|2015-05-19 12:30,19,362,362.25,361.5,361.75,4037
20150701|2015-05-19 13:00,19,362,362.75,361.75,362.25,15932
20150701|2015-05-19 19:00,20,362.25,362.5,362,362.5,820
20150701|2015-05-19 19:30,20,362.25,362.5,362,362,99
20150701|2015-05-19 20:00,20,362.25,362.25,361.5,361.75,564
20150701|2015-05-19 20:30,20,361.75,362,361.75,362,102
20150701|2015-05-19 21:00,20,362,362,361.75,361.75,109
20150701|2015-05-19 21:30,20,361.75,362,361.75,361.75,24
20150701|2015-05-19 22:00,20,361.75,362,361.5,361.5,82
20150701|2015-05-19 22:30,20,361.75,361.75,361.5,361.5,19
20150701|2015-05-19 23:00,20,361.75,361.75,361.5,361.75,17
20150701|2015-05-19 23:30,20,361.75,362,361.75,362,3
20150701|2015-05-20 00:00,20,362,362,361.5,361.75,57
20150701|2015-05-20 00:30,20,361.75,361.75,361.5,361.5,204
20150701|2015-05-20 01:00,20,361.5,361.75,361.25,361.25,186
20150701|2015-05-20 01:30,20,361.25,361.25,360.5,360.75,647
20150701|2015-05-20 02:00,20,360.75,361.25,360.5,360.75,491
20150701|2015-05-20 02:30,20,360.75,361.25,360.5,360.75,121
20150701|2015-05-20 03:00,20,360.75,361,360.5,361,179
20150701|2015-05-20 03:30,20,360.75,360.75,360.25,360.75,611
20150701|2015-05-20 04:00,20,360.75,360.75,360.5,360.75,111
20150701|2015-05-20 04:30,20,360.75,360.75,360.5,360.75,167
20150701|2015-05-20 05:00,20,360.75,360.75,360.5,360.5,115
20150701|2015-05-20 05:30,20,360.75,361,360.5,361,135
20150701|2015-05-20 06:00,20,360.75,361.25,360.75,361,179
20150701|2015-05-20 06:30,20,361.25,361.25,361,361,129
20150701|2015-05-20 07:00,20,361,361.25,360.25,360.75,1549
20150701|2015-05-20 07:30,20,360.5,360.75,360.5,360.75,967
20150701|2015-05-20 08:30,20,361,361.5,358.5,359.5,23294
20150701|2015-05-20 09:00,20,359.5,361,359.25,360.25,6329
20150701|2015-05-20 09:30,20,360.5,362.25,360.25,360.75,11190
20150701|2015-05-20 10:00,20,361,361.25,359.25,359.75,7489
20150701|2015-05-20 10:30,20,359.75,360.5,359.5,360.25,5311
20150701|2015-05-20 11:00,20,360.5,360.75,359.75,359.75,5011
20150701|2015-05-20 11:30,20,359.75,360,359.25,359.5,4548
20150701|2015-05-20 12:00,20,359.75,360,359,359.75,4290
20150701|2015-05-20 12:30,20,359.75,360.5,359.25,359.5,5655
20150701|2015-05-20 13:00,20,359.5,360.25,359,359.5,11280
20150701|2015-05-20 19:00,21,360,361.25,359.75,361.25,1170
20150701|2015-05-20 19:30,21,361.25,361.25,361,361.25,192
20150701|2015-05-20 20:00,21,361.25,361.5,361,361,426
20150701|2015-05-20 20:30,21,360.75,361,360.5,360.5,123
20150701|2015-05-20 21:00,21,360.5,360.75,360.5,360.75,37
20150701|2015-05-20 21:30,21,360.75,361.75,360.75,361.75,336
20150701|2015-05-20 22:00,21,361.75,362.75,361.75,362,698
20150701|2015-05-20 22:30,21,362,362.25,362,362,119
20150701|2015-05-20 23:00,21,361.75,362,361.75,361.75,43
20150701|2015-05-20 23:30,21,361.75,362.25,361.75,362.25,204
20150701|2015-05-21 00:00,21,362.25,362.75,362.25,362.5,127
20150701|2015-05-21 00:30,21,362.75,362.75,362.5,362.75,248
20150701|2015-05-21 01:00,21,362.75,362.75,362.5,362.75,52
20150701|2015-05-21 01:30,21,362.5,362.75,362.25,362.5,75
20150701|2015-05-21 02:00,21,362.25,362.75,362,362.25,159
20150701|2015-05-21 02:30,21,362.25,363,362.25,363,238
20150701|2015-05-21 03:00,21,363,363.25,362.25,363.25,553
20150701|2015-05-21 03:30,21,363,363.25,362.75,363,474
20150701|2015-05-21 04:00,21,363,363.25,362.75,362.75,324
20150701|2015-05-21 04:30,21,362.75,363,362.5,362.75,247
20150701|2015-05-21 05:00,21,362.5,362.5,361.75,362,529
20150701|2015-05-21 05:30,21,362,362.25,361.75,362.25,181
20150701|2015-05-21 06:00,21,362.25,363,362.25,363,156
20150701|2015-05-21 06:30,21,362.75,362.75,362,362.5,340
20150701|2015-05-21 07:00,21,362.5,362.75,361,361,1498
20150701|2015-05-21 07:30,21,361,362,361,361.75,1417
20150701|2015-05-21 08:30,21,361.5,363.5,361.5,362.75,17160
20150701|2015-05-21 09:00,21,362.5,363.5,362.5,363,7834
20150701|2015-05-21 09:30,21,363,364.75,362.75,363.5,16722
20150701|2015-05-21 10:00,21,363.5,363.75,362.75,363.25,6723
20150701|2015-05-21 10:30,21,363.25,364,363,363.5,5130
20150701|2015-05-21 11:00,21,363.5,364.25,363,364,3975
20150701|2015-05-21 11:30,21,364.25,366.5,363.75,366,14134
20150701|2015-05-21 12:00,21,365.75,366.25,363.25,363.25,16500
20150701|2015-05-21 12:30,21,363.5,365.5,363.25,364.75,7099
20150701|2015-05-21 13:00,21,365,365.5,363.5,364.75,11194
20150701|2015-05-21 19:00,22,364,365,363.75,365,1207
20150701|2015-05-21 19:30,22,365,365.5,364.75,365.25,451
20150701|2015-05-21 20:00,22,365.25,365.5,364.75,364.75,126
20150701|2015-05-21 20:30,22,365,365,364.75,365,129
20150701|2015-05-21 21:00,22,365.25,365.5,365.25,365.25,76
20150701|2015-05-21 21:30,22,365,366,364.5,364.5,483
20150701|2015-05-21 22:00,22,364.5,365.25,364.25,365.25,158
20150701|2015-05-21 22:30,22,365.25,365.25,365,365.25,16
20150701|2015-05-21 23:00,22,365.25,365.25,365,365.25,42
20150701|2015-05-21 23:30,22,365.25,365.25,365,365.25,57
20150701|2015-05-22 00:00,22,365.25,365.5,365.25,365.25,59
20150701|2015-05-22 00:30,22,365.25,365.25,365,365,28
20150701|2015-05-22 01:00,22,364.75,365,364.75,365,14
20150701|2015-05-22 01:30,22,364.75,365.5,364.75,365.5,179
20150701|2015-05-22 02:00,22,365.5,365.75,365.25,365.75,168
20150701|2015-05-22 02:30,22,365.75,366.5,365.75,366.5,507
20150701|2015-05-22 03:00,22,366.25,366.5,366,366,72
20150701|2015-05-22 03:30,22,366,366,365.5,365.75,207
20150701|2015-05-22 04:00,22,366,367.5,365.75,367.25,1037
20150701|2015-05-22 04:30,22,367.25,367.5,367.25,367.5,352
20150701|2015-05-22 05:00,22,367.25,367.75,367.25,367.5,681
20150701|2015-05-22 05:30,22,367.5,367.75,366.75,366.75,684
20150701|2015-05-22 06:00,22,366.75,367.25,366.75,366.75,409
20150701|2015-05-22 06:30,22,366.75,367.25,366.75,367.25,688
20150701|2015-05-22 07:00,22,367.25,367.25,366.75,366.75,661
20150701|2015-05-22 07:30,22,367,367.25,366.75,366.75,1386
20150701|2015-05-22 08:30,22,366.75,366.75,362.75,364.25,21321
20150701|2015-05-22 09:00,22,364.25,364.25,361.75,362,11139
20150701|2015-05-22 09:30,22,361.75,362.5,361.25,361.5,8667
20150701|2015-05-22 10:00,22,361.75,361.75,360.75,361.25,6746
20150701|2015-05-22 10:30,22,361.25,361.5,360.5,361,6257
20150701|2015-05-22 11:00,22,361,361.75,360.75,361.25,4638
20150701|2015-05-22 11:30,22,361.25,361.75,361,361.25,3517
20150701|2015-05-22 12:00,22,361.5,361.75,360.25,360.25,5909
20150701|2015-05-22 12:30,22,360.25,361.25,360.25,361,6127
20150701|2015-05-22 13:00,22,361,361.25,359.75,360.25,12949
20150701|2015-05-25 19:00,26,361,362,360.25,362,2441
20150701|2015-05-25 19:30,26,362,362.25,362,362,333
20150701|2015-05-25 20:00,26,362.25,362.5,361.75,362,386
20150701|2015-05-25 20:30,26,362,362,360.75,361.25,510
20150701|2015-05-25 21:00,26,361.25,361.75,361,361.5,229
20150701|2015-05-25 21:30,26,361.5,361.75,361.25,361.5,112
20150701|2015-05-25 22:00,26,361.5,361.75,361.5,361.5,180
20150701|2015-05-25 22:30,26,361.5,361.5,361.25,361.5,25
20150701|2015-05-25 23:00,26,361.5,361.75,361.25,361.5,68
20150701|2015-05-25 23:30,26,361.5,361.75,361.25,361.75,9
20150701|2015-05-26 00:00,26,361.75,361.75,361.25,361.5,135
20150701|2015-05-26 00:30,26,361.5,361.75,361.25,361.5,87
20150701|2015-05-26 01:00,26,361.5,361.75,361.25,361.75,79
20150701|2015-05-26 01:30,26,361.5,361.5,361,361,104
20150701|2015-05-26 02:00,26,361,361.25,360.25,360.5,396
20150701|2015-05-26 02:30,26,360.5,361.5,360.25,360.75,252
20150701|2015-05-26 03:00,26,360.75,361,360.5,360.75,466
20150701|2015-05-26 03:30,26,360.5,360.75,359.75,359.75,494
20150701|2015-05-26 04:00,26,359.75,360,359.5,359.75,273
20150701|2015-05-26 04:30,26,359.75,359.75,359,359.75,653
20150701|2015-05-26 05:00,26,360,360,359.75,359.75,65
20150701|2015-05-26 05:30,26,359.75,360,359.5,359.5,109
20150701|2015-05-26 06:00,26,359.25,359.5,359.25,359.5,135
20150701|2015-05-26 06:30,26,359.5,359.5,359,359,429
20150701|2015-05-26 07:00,26,359,359.5,358.25,358.25,1902
20150701|2015-05-26 07:30,26,358.5,358.75,357.75,358.5,1972
20150701|2015-05-26 08:30,26,358.25,358.5,356.5,357.75,16883
20150701|2015-05-26 09:00,26,357.75,359.25,356,356.25,11080
20150701|2015-05-26 09:30,26,356.25,357.25,355.75,356.25,13835
20150701|2015-05-26 10:00,26,356.5,356.5,354.75,354.75,15129
20150701|2015-05-26 10:30,26,354.75,355.75,354.5,355,9004
20150701|2015-05-26 11:00,26,354.75,355.5,354.5,355.5,7128
20150701|2015-05-26 11:30,26,355.25,356,355,355.25,6015
20150701|2015-05-26 12:00,26,355.5,355.5,354,354.5,9028
20150701|2015-05-26 12:30,26,354.5,355,354,354.5,5552
20150701|2015-05-26 13:00,26,354.25,355.5,354.25,354.5,15023
20150701|2015-05-26 19:00,27,355,356,355,355.5,1081
20150701|2015-05-26 19:30,27,355.5,355.75,355.25,355.25,158
20150701|2015-05-26 20:00,27,355.25,355.75,355.25,355.5,88
20150701|2015-05-26 20:30,27,355.5,355.75,355.5,355.75,120
20150701|2015-05-26 21:00,27,355.75,355.75,355.5,355.5,26
20150701|2015-05-26 21:30,27,355.5,356,355.5,355.75,224
20150701|2015-05-26 22:00,27,356,356.5,355.75,356,307
20150701|2015-05-26 22:30,27,356,356.25,356,356,42
20150701|2015-05-26 23:00,27,356.25,356.25,356,356.25,21
20150701|2015-05-26 23:30,27,356,356.25,356,356,32
20150701|2015-05-27 00:00,27,356,356.25,355.75,356.25,41
20150701|2015-05-27 00:30,27,356.25,356.25,356,356,37
20150701|2015-05-27 01:00,27,356.25,356.25,356,356,66
20150701|2015-05-27 01:30,27,356,356.25,356,356.25,38
20150701|2015-05-27 02:00,27,356,356,355,355,506
20150701|2015-05-27 02:30,27,355.25,355.25,354.5,355,282
20150701|2015-05-27 03:00,27,355,355,354.5,354.75,238
20150701|2015-05-27 03:30,27,355,355.25,354.5,354.5,318
20150701|2015-05-27 04:00,27,354.25,354.5,353.5,354,1259
20150701|2015-05-27 04:30,27,354,354,353.5,353.75,331
20150701|2015-05-27 05:00,27,353.75,353.75,353.5,353.5,74
20150701|2015-05-27 05:30,27,353.75,353.75,353,353.25,1095
20150701|2015-05-27 06:00,27,353.25,354,353.25,353.5,799
20150701|2015-05-27 06:30,27,353.5,353.75,352.5,353,3196
20150701|2015-05-27 07:00,27,353,353,352.75,353,1015
20150701|2015-05-27 07:30,27,353,353.25,352.75,353,812
20150701|2015-05-27 08:30,27,353.25,354.25,352.25,353.5,19600
20150701|2015-05-27 09:00,27,353.5,355,353.25,353.5,8082
20150701|2015-05-27 09:30,27,353.75,354,352.5,352.5,8703
20150701|2015-05-27 10:00,27,352.75,353,351,351.25,11650
20150701|2015-05-27 10:30,27,351.5,352.5,351.25,351.75,6216
20150701|2015-05-27 11:00,27,351.5,351.75,350.25,350.75,9476
20150701|2015-05-27 11:30,27,350.75,351,350.25,350.75,6771
20150701|2015-05-27 12:00,27,350.75,351.5,350.5,351.25,5845
20150701|2015-05-27 12:30,27,351,351.25,349.25,349.5,13946
20150701|2015-05-27 13:00,27,349.5,350,348.75,349,16844
20150701|2015-05-27 19:00,28,349.5,349.75,349.25,349.75,1654
20150701|2015-05-27 19:30,28,349.75,349.75,349.5,349.75,135
20150701|2015-05-27 20:00,28,349.5,350.5,349.5,350.25,675
20150701|2015-05-27 20:30,28,350.25,350.25,349.75,350,106
20150701|2015-05-27 21:00,28,350,350,349.75,349.75,101
20150701|2015-05-27 21:30,28,350,350.25,349.5,349.75,143
20150701|2015-05-27 22:00,28,349.75,349.75,349.5,349.5,85
20150701|2015-05-27 22:30,28,349.5,349.5,349.25,349.25,98
20150701|2015-05-27 23:00,28,349.5,349.75,349.25,349.5,42
20150701|2015-05-27 23:30,28,349.5,349.5,349.25,349.25,22
20150701|2015-05-28 00:00,28,349.5,349.75,349.25,349.25,29
20150701|2015-05-28 00:30,28,349.25,350,349.25,350,155
20150701|2015-05-28 01:00,28,349.75,350,349.75,350,189
20150701|2015-05-28 01:30,28,350.25,350.25,350,350.25,43
20150701|2015-05-28 02:00,28,350.25,350.25,350,350.25,146
20150701|2015-05-28 02:30,28,350.5,352,350.5,352,951
20150701|2015-05-28 03:00,28,351.75,352.25,351.75,352,508
20150701|2015-05-28 03:30,28,352,352.25,351.5,351.5,253
20150701|2015-05-28 04:00,28,351.5,351.5,351,351.25,375
20150701|2015-05-28 04:30,28,351.25,352.25,351.25,351.75,845
20150701|2015-05-28 05:00,28,351.5,352,351,351,329
20150701|2015-05-28 05:30,28,351,351.75,351,351,377
20150701|2015-05-28 06:00,28,351,352,351,351.25,512
20150701|2015-05-28 06:30,28,351.25,351.5,351,351.25,461
20150701|2015-05-28 07:00,28,351.25,351.25,350.5,350.5,728
20150701|2015-05-28 07:30,28,350.5,350.75,350.25,350.75,654
20150701|2015-05-28 08:30,28,350.25,351,348.25,349,21559
20150701|2015-05-28 09:00,28,348.75,352.75,348.75,351.75,12821
20150701|2015-05-28 09:30,28,351.5,353.5,351.25,352.5,11095
20150701|2015-05-28 10:00,28,352.5,355,352.5,353.5,14866
20150701|2015-05-28 10:30,28,353.5,353.75,351.75,352,5543
20150701|2015-05-28 11:00,28,352.25,353.25,351.75,353,5115
20150701|2015-05-28 11:30,28,353.25,353.5,352.25,352.75,5375
20150701|2015-05-28 12:00,28,352.75,353.75,352.5,353.5,4242
20150701|2015-05-28 12:30,28,353.25,354,353,353.5,4638
20150701|2015-05-28 13:00,28,353.75,354,353,353.25,11595
20150701|2015-05-28 19:00,29,353.25,354,352.75,354,1412
20150701|2015-05-28 19:30,29,354,355.25,354,355,1628
20150701|2015-05-28 20:00,29,355,355.75,355,355,699
20150701|2015-05-28 20:30,29,355.25,355.25,353.75,353.75,211
20150701|2015-05-28 21:00,29,353.75,354,353.75,354,74
20150701|2015-05-28 21:30,29,353.75,354.25,353.75,354,84
20150701|2015-05-28 22:00,29,353.75,353.75,353.75,353.75,13
20150701|2015-05-28 22:30,29,354,354,353.75,354,35
20150701|2015-05-28 23:00,29,353.75,354,353.75,354,63
20150701|2015-05-28 23:30,29,354,354.5,354,354.5,54
20150701|2015-05-29 00:00,29,354.5,354.5,354.25,354.25,25
20150701|2015-05-29 00:30,29,354,354.5,354,354.25,30
20150701|2015-05-29 01:00,29,354.25,354.25,353.75,354,131
20150701|2015-05-29 01:30,29,353.75,353.75,353.5,353.5,69
20150701|2015-05-29 02:00,29,353.75,353.75,353.5,353.75,54
20150701|2015-05-29 02:30,29,353.75,353.75,353.25,353.25,276
20150701|2015-05-29 03:00,29,353,353.25,352.75,353.25,214
20150701|2015-05-29 03:30,29,353.25,354.25,353.25,353.75,437
20150701|2015-05-29 04:00,29,353.75,355,353.75,354.5,495
20150701|2015-05-29 04:30,29,354.5,356.75,354.25,356.25,1701
20150701|2015-05-29 05:00,29,356.25,356.5,355.5,356,515
20150701|2015-05-29 05:30,29,356,356.5,355.75,355.75,305
20150701|2015-05-29 06:00,29,355.75,355.75,355,355.25,222
20150701|2015-05-29 06:30,29,355.5,356.5,355.5,356,473
20150701|2015-05-29 07:00,29,356.25,356.5,355.75,356.25,784
20150701|2015-05-29 07:30,29,356,356.25,355.75,356,776
20150701|2015-05-29 08:30,29,355.75,357,353.75,354.5,16891
20150701|2015-05-29 09:00,29,354.75,355.5,351.25,353,14295
20150701|2015-05-29 09:30,29,353.25,354.5,351.75,352.5,9103
20150701|2015-05-29 10:00,29,352.25,352.5,350.75,352,7786
20150701|2015-05-29 10:30,29,352,353,350.75,351.25,5591
20150701|2015-05-29 11:00,29,351.25,352.5,350.25,352,6906
20150701|2015-05-29 11:30,29,352.25,353.5,351.25,352.25,7768
20150701|2015-05-29 12:00,29,352.25,352.5,350.5,351,5542
20150701|2015-05-29 12:30,29,351,351.25,350,350.25,6755
20150701|2015-05-29 13:00,29,350.25,352,350,351.5,18454
20150701|2015-05-31 19:00,1,350.5,350.75,349.25,350.25,1691
20150701|2015-05-31 19:30,1,350.25,350.25,350,350.25,90
20150701|2015-05-31 20:00,1,350.25,350.25,349.75,349.75,203
20150701|2015-05-31 20:30,1,349.75,349.75,349.5,349.5,75
20150701|2015-05-31 21:00,1,349.5,349.75,349.5,349.5,27
20150701|2015-05-31 21:30,1,349.5,350,349.5,350,144
20150701|2015-05-31 22:00,1,350.25,350.25,350,350.25,83
20150701|2015-05-31 22:30,1,350.25,350.25,349.75,349.75,121
20150701|2015-05-31 23:00,1,349.75,350.25,349.5,350.25,210
20150701|2015-05-31 23:30,1,350.25,350.5,350,350.25,65
20150701|2015-06-01 00:00,1,350.25,350.25,350,350,59
20150701|2015-06-01 00:30,1,350,350.5,350,350.25,87
20150701|2015-06-01 01:00,1,350.25,350.5,350,350,170
20150701|2015-06-01 01:30,1,350,350.5,350,350.25,178
20150701|2015-06-01 02:00,1,350.25,350.25,350,350.25,155
20150701|2015-06-01 02:30,1,350.25,351,350.25,350.5,228
20150701|2015-06-01 03:00,1,350.5,351,350.25,350.75,561
20150701|2015-06-01 03:30,1,351,351,350.5,350.75,220
20150701|2015-06-01 04:00,1,350.75,350.75,350.5,350.75,119
20150701|2015-06-01 04:30,1,350.75,350.75,350.5,350.5,257
20150701|2015-06-01 05:00,1,350.25,350.5,350.25,350.5,72
20150701|2015-06-01 05:30,1,350.5,350.5,350.25,350.5,23
20150701|2015-06-01 06:00,1,350.5,350.75,350.25,350.5,296
20150701|2015-06-01 06:30,1,350.5,350.75,350.5,350.75,194
20150701|2015-06-01 07:00,1,350.5,351.5,350.5,351.25,611
20150701|2015-06-01 07:30,1,351.25,351.5,350.75,351,438
20150701|2015-06-01 08:30,1,350.75,352,348.25,350,15569
20150701|2015-06-01 09:00,1,350,353.25,349.75,352.5,11455
20150701|2015-06-01 09:30,1,352.25,354,350.75,351.5,12727
20150701|2015-06-01 10:00,1,351.5,351.5,349,349.5,8578
20150701|2015-06-01 10:30,1,349.75,351.75,349.5,351.75,6199
20150701|2015-06-01 11:00,1,352,354.25,351.75,353.25,8706
20150701|2015-06-01 11:30,1,353.25,353.5,352,352.25,4438
20150701|2015-06-01 12:00,1,352.5,352.5,351.5,352.25,3503
20150701|2015-06-01 12:30,1,352.25,352.75,351.25,351.5,4485
20150701|2015-06-01 13:00,1,351.5,353,350.5,352.75,11358
20150701|2015-06-01 19:00,2,352,352.75,351.75,352.5,1238
20150701|2015-06-01 19:30,2,352.75,353,352.5,352.5,178
20150701|2015-06-01 20:00,2,352.5,352.75,352.25,352.25,82
20150701|2015-06-01 20:30,2,352.25,352.5,352,352.25,73
20150701|2015-06-01 21:00,2,352.5,352.75,352.5,352.5,94
20150701|2015-06-01 21:30,2,352.5,352.5,352.25,352.25,65
20150701|2015-06-01 22:00,2,352.5,353.75,352.5,353.5,759
20150701|2015-06-01 22:30,2,353.75,354,353.75,354,224
20150701|2015-06-01 23:00,2,353.75,354,353.5,353.5,37
20150701|2015-06-01 23:30,2,353.5,354,353.5,353.5,216
20150701|2015-06-02 00:00,2,353.25,353.5,353.25,353.5,74
20150701|2015-06-02 00:30,2,353.5,353.75,353.25,353.25,69
20150701|2015-06-02 01:00,2,353.5,353.75,353.25,353.5,61
20150701|2015-06-02 01:30,2,353.5,353.75,353.25,353.5,220
20150701|2015-06-02 02:00,2,353.25,353.5,352.75,353.25,228
20150701|2015-06-02 02:30,2,353,354.25,353,354,638
20150701|2015-06-02 03:00,2,354,355,354,355,1590
20150701|2015-06-02 03:30,2,355,355.25,354.5,354.75,854
20150701|2015-06-02 04:00,2,354.5,354.75,354.5,354.75,297
20150701|2015-06-02 04:30,2,354.5,355,354.25,355,448
20150701|2015-06-02 05:00,2,355,355.25,354.75,354.75,316
20150701|2015-06-02 05:30,2,354.75,355,354.75,355,119
20150701|2015-06-02 06:00,2,354.75,355,354.25,354.25,128
20150701|2015-06-02 06:30,2,354.25,355,354,354.75,1481
20150701|2015-06-02 07:00,2,354.5,355,354.5,354.5,749
20150701|2015-06-02 07:30,2,354.25,355,354.25,354.75,445
20150701|2015-06-02 08:30,2,355,356.25,354.25,354.5,18952
20150701|2015-06-02 09:00,2,354.5,356,354.25,355.5,10723
20150701|2015-06-02 09:30,2,355.5,358.25,355.5,357.75,19039
20150701|2015-06-02 10:00,2,358,358.25,356.5,357,10193
20150701|2015-06-02 10:30,2,357.25,358,356.75,357.75,4805
20150701|2015-06-02 11:00,2,357.5,358.25,357.5,357.5,5091
20150701|2015-06-02 11:30,2,357.5,359.25,357.25,358.25,11810
20150701|2015-06-02 12:00,2,358.5,359,357.75,358.75,7130
20150701|2015-06-02 12:30,2,358.75,359.5,358,359.25,8823
20150701|2015-06-02 13:00,2,359.25,359.5,358.5,358.5,13016
20150701|2015-06-02 19:00,3,359,360,358.75,359.5,3022
20150701|2015-06-02 19:30,3,359.5,359.5,359.25,359.5,225
20150701|2015-06-02 20:00,3,359.5,359.5,359,359.25,226
20150701|2015-06-02 20:30,3,359.25,359.5,359.25,359.5,85
20150701|2015-06-02 21:00,3,359.5,359.75,359.25,359.5,25
20150701|2015-06-02 21:30,3,359.5,359.75,359.5,359.75,15
20150701|2015-06-02 22:00,3,359.5,359.75,359.25,359.25,121
20150701|2015-06-02 22:30,3,359.5,359.75,359.5,359.75,30
20150701|2015-06-02 23:00,3,359.25,359.75,359.25,359.75,39
20150701|2015-06-02 23:30,3,359.5,359.5,359.5,359.5,2
20150701|2015-06-03 00:00,3,359.5,359.5,359.5,359.5,23
20150701|2015-06-03 00:30,3,359.75,359.75,359.5,359.75,98
20150701|2015-06-03 01:00,3,359.5,359.75,359.5,359.75,31
20150701|2015-06-03 01:30,3,359.75,360,359.5,359.75,499
20150701|2015-06-03 02:00,3,359.75,360,359.25,359.75,641
20150701|2015-06-03 02:30,3,359.75,360,359.5,359.75,420
20150701|2015-06-03 03:00,3,359.75,360,359.5,359.75,316
20150701|2015-06-03 03:30,3,359.75,359.75,359,359.25,488
20150701|2015-06-03 04:00,3,359,359.25,358.75,358.75,281
20150701|2015-06-03 04:30,3,358.75,359.25,358.75,358.75,277
20150701|2015-06-03 05:00,3,358.75,359,358.5,359,368
20150701|2015-06-03 05:30,3,359,359,358.25,358.75,626
20150701|2015-06-03 06:00,3,358.5,359,358.5,358.75,154
20150701|2015-06-03 06:30,3,358.75,359,358.5,359,305
20150701|2015-06-03 07:00,3,359,359,358,358.25,802
20150701|2015-06-03 07:30,3,358.25,358.5,358,358.25,511
20150701|2015-06-03 08:30,3,358,362.5,357.75,360.75,25967
20150701|2015-06-03 09:00,3,360.75,361.75,359.25,360.5,9474
20150701|2015-06-03 09:30,3,360.75,363,360.5,362.75,14564
20150701|2015-06-03 10:00,3,362.5,364,362,363.25,13808
20150701|2015-06-03 10:30,3,363.5,363.75,361.75,362.5,15116
20150701|2015-06-03 11:00,3,362.5,362.5,361,361.5,6038
20150701|2015-06-03 11:30,3,361.5,361.75,359.5,360,10365
20150701|2015-06-03 12:00,3,360.25,360.25,357,358.75,14310
20150701|2015-06-03 12:30,3,358.75,359,357,357.75,8606
20150701|2015-06-03 13:00,3,357.75,359.5,357.25,359,12962
20150701|2015-06-03 19:00,4,358.5,359,358,358.5,838
20150701|2015-06-03 19:30,4,358.5,358.75,358.25,358.25,146
20150701|2015-06-03 20:00,4,358.5,358.75,358,358.25,298
20150701|2015-06-03 20:30,4,358.25,358.25,357.75,357.75,207
20150701|2015-06-03 21:00,4,357.75,358,357.75,358,106
20150701|2015-06-03 21:30,4,358,358.5,357.75,358.5,135
20150701|2015-06-03 22:00,4,358.5,358.75,358.25,358.25,103
20150701|2015-06-03 22:30,4,358.5,358.5,358.25,358.25,19
20150701|2015-06-03 23:00,4,358.25,358.25,358.25,358.25,69
20150701|2015-06-03 23:30,4,358.25,358.75,358.25,358.75,226
20150701|2015-06-04 00:00,4,358.5,358.75,358.5,358.5,49
20150701|2015-06-04 00:30,4,358.75,358.75,358.5,358.5,115
20150701|2015-06-04 01:00,4,358.5,358.5,358.5,358.5,183
20150701|2015-06-04 01:30,4,358.5,359,358.5,358.5,549
20150701|2015-06-04 02:00,4,358.5,358.75,357,357.25,889
20150701|2015-06-04 02:30,4,357.25,357.5,356.5,357.25,585
20150701|2015-06-04 03:00,4,357,357.25,356.5,357,566
20150701|2015-06-04 03:30,4,357,357.5,357,357,372
20150701|2015-06-04 04:00,4,357.25,357.5,357,357.25,139
20150701|2015-06-04 04:30,4,357.25,357.75,357.25,357.75,347
20150701|2015-06-04 05:00,4,357.5,357.75,357.5,357.5,122
20150701|2015-06-04 05:30,4,357.5,357.75,357.25,357.5,265
20150701|2015-06-04 06:00,4,357.5,358,357.5,358,129
20150701|2015-06-04 06:30,4,357.75,358.75,357.75,358.5,365
20150701|2015-06-04 07:00,4,358.5,359,358.5,358.5,892
20150701|2015-06-04 07:30,4,358.5,358.5,357.25,357.5,1169
20150701|2015-06-04 08:30,4,357.75,360.75,357,360.25,15793
20150701|2015-06-04 09:00,4,360.25,362,358.75,360.25,12955
20150701|2015-06-04 09:30,4,360.25,362,360,361.5,7877
20150701|2015-06-04 10:00,4,361.5,364,361.5,362.5,11170
20150701|2015-06-04 10:30,4,362.75,363.75,362.25,362.75,5308
20150701|2015-06-04 11:00,4,362.75,363.5,362.5,363.25,3826
20150701|2015-06-04 11:30,4,363.25,364.5,363,363.75,8105
20150701|2015-06-04 12:00,4,364,364.25,362.5,363,6690
20150701|2015-06-04 12:30,4,363,363.75,362.75,363.5,5429
20150701|2015-06-04 13:00,4,363.5,364,363,363,12166
20150701|2015-06-04 19:00,5,362.75,363.5,362.25,363.25,1845
20150701|2015-06-04 19:30,5,363.25,363.75,363.25,363.75,252
20150701|2015-06-04 20:00,5,363.5,363.5,362.75,362.75,340
20150701|2015-06-04 20:30,5,362.75,362.75,362.25,362.25,211
20150701|2015-06-04 21:00,5,362.25,362.75,362.25,362.5,77
20150701|2015-06-04 21:30,5,362.5,362.75,362.25,362.5,90
20150701|2015-06-04 22:00,5,362.75,362.75,362.5,362.5,32
20150701|2015-06-04 22:30,5,362.5,362.5,362.25,362.25,77
20150701|2015-06-04 23:00,5,362.5,362.5,362,362.25,70
20150701|2015-06-04 23:30,5,362.5,362.75,362.5,362.75,67
20150701|2015-06-05 00:00,5,362.75,362.75,362.5,362.75,39
20150701|2015-06-05 00:30,5,362.5,363,362.5,363,73
20150701|2015-06-05 01:00,5,362.75,362.75,362.5,362.75,68
20150701|2015-06-05 01:30,5,363,364,363,363.5,846
20150701|2015-06-05 02:00,5,363.5,364,362,362.25,401
20150701|2015-06-05 02:30,5,362,362.25,362,362,188
20150701|2015-06-05 03:00,5,362,363,362,363,365
20150701|2015-06-05 03:30,5,363,363.75,362.75,363.75,310
20150701|2015-06-05 04:00,5,363.5,364,363.5,364,323
20150701|2015-06-05 04:30,5,363.75,364.5,363.75,364.5,652
20150701|2015-06-05 05:00,5,364.25,364.5,364,364.5,403
20150701|2015-06-05 05:30,5,364.5,364.75,364.5,364.5,698
20150701|2015-06-05 06:00,5,364.5,365,364.25,364.75,783
20150701|2015-06-05 06:30,5,364.75,365,363.75,363.75,478
20150701|2015-06-05 07:00,5,364,364.75,363.5,364.25,973
20150701|2015-06-05 07:30,5,364.25,364.25,360.5,361.25,3989
20150701|2015-06-05 08:30,5,360.75,365.75,360,364,28135
20150701|2015-06-05 09:00,5,364,367.25,364,366.25,19400
20150701|2015-06-05 09:30,5,366.5,367.25,363,363.25,11738
20150701|2015-06-05 10:00,5,363.25,364,361.5,362.5,10575
20150701|2015-06-05 10:30,5,362.25,363.75,362,363,4653
20150701|2015-06-05 11:00,5,363,364.75,362.75,364.5,5821
20150701|2015-06-05 11:30,5,364.5,365,362,362.5,5128
20150701|2015-06-05 12:00,5,362.5,362.5,359.75,360,8244
20150701|2015-06-05 12:30,5,360,361.75,360,360.5,3897
20150701|2015-06-05 13:00,5,360.5,361.75,360,360.75,11069
20150701|2015-06-07 19:00,8,360.5,363,360.5,362.75,2890
20150701|2015-06-07 19:30,8,362.5,363,362,362.75,252
20150701|2015-06-07 20:00,8,362.75,362.75,362,362.25,154
20150701|2015-06-07 20:30,8,362.5,362.75,362.25,362.75,54
20150701|2015-06-07 21:00,8,362.75,362.75,362,362.25,248
20150701|2015-06-07 21:30,8,362,362.25,362,362.25,62
20150701|2015-06-07 22:00,8,362.25,362.25,362,362,18
20150701|2015-06-07 22:30,8,362,362,361.75,362,108
20150701|2015-06-07 23:00,8,361.75,362.25,361.75,362.25,30
20150701|2015-06-07 23:30,8,362.25,362.25,361.75,361.75,33
20150701|2015-06-08 00:00,8,361.75,362,361.75,362,10
20150701|2015-06-08 00:30,8,361.75,362,361.75,362,3
20150701|2015-06-08 01:00,8,361.75,362,361.75,362,37
20150701|2015-06-08 01:30,8,362,362,361.75,362,20
20150701|2015-06-08 02:00,8,362,362.25,361.5,361.75,306
20150701|2015-06-08 02:30,8,361.5,361.75,360.75,361.5,399
20150701|2015-06-08 03:00,8,361.25,362,361,361.75,146
20150701|2015-06-08 03:30,8,361.75,361.75,361,361,101
20150701|2015-06-08 04:00,8,361,361.75,361,361.5,108
20150701|2015-06-08 04:30,8,361.5,362,361.25,362,427
20150701|2015-06-08 05:00,8,361.75,362,361.75,362,130
20150701|2015-06-08 05:30,8,362.25,362.5,362,362.25,224
20150701|2015-06-08 06:00,8,362.25,362.75,362.25,362.5,250
20150701|2015-06-08 06:30,8,362.75,362.75,362.5,362.75,205
20150701|2015-06-08 07:00,8,362.75,363.5,362.75,362.75,852
20150701|2015-06-08 07:30,8,363,363.25,362.5,362.75,294
20150701|2015-06-08 08:30,8,362.75,365,362.5,363.75,8691
20150701|2015-06-08 09:00,8,363.5,365.5,363.5,363.75,9582
20150701|2015-06-08 09:30,8,363.75,364.25,362.5,363.75,6860
20150701|2015-06-08 10:00,8,363.75,364.25,363.25,363.75,4190
20150701|2015-06-08 10:30,8,363.5,364.5,363.25,364.25,4489
20150701|2015-06-08 11:00,8,364.25,365,363.75,364.5,4638
20150701|2015-06-08 11:30,8,364.5,364.75,363.25,364,3218
20150701|2015-06-08 12:00,8,364,365.75,363.75,365.25,8223
20150701|2015-06-08 12:30,8,365.25,366.25,364,364.5,9677
20150701|2015-06-08 13:00,8,364.5,365.75,364.25,365.25,11563
20150701|2015-06-08 19:00,9,364.75,365,364.75,364.75,717
20150701|2015-06-08 19:30,9,365,365.75,365,365.5,427
20150701|2015-06-08 20:00,9,365.5,365.5,364.75,365,230
20150701|2015-06-08 20:30,9,364.75,365.25,364.75,365.25,145
20150701|2015-06-08 21:00,9,365,365.75,365,365.75,232
20150701|2015-06-08 21:30,9,365.5,365.5,365.25,365.25,98
20150701|2015-06-08 22:00,9,365.5,365.5,365.25,365.5,80
20150701|2015-06-08 22:30,9,365.5,365.5,365.25,365.25,14
20150701|2015-06-08 23:00,9,365.25,365.25,365,365.25,68
20150701|2015-06-08 23:30,9,365.25,365.5,365.25,365.5,77
20150701|2015-06-09 00:00,9,365.5,365.5,365.25,365.25,66
20150701|2015-06-09 00:30,9,365.25,365.5,365,365,243
20150701|2015-06-09 01:00,9,365,365,364.25,364.5,416
20150701|2015-06-09 01:30,9,364.5,364.5,364.25,364.25,170
20150701|2015-06-09 02:00,9,364.25,365,364.25,364.75,275
20150701|2015-06-09 02:30,9,364.75,365.5,364.75,365.5,490
20150701|2015-06-09 03:00,9,365.5,365.5,365.25,365.25,86
20150701|2015-06-09 03:30,9,365,365.25,364.5,364.5,299
20150701|2015-06-09 04:00,9,364.25,364.25,363.5,363.5,721
20150701|2015-06-09 04:30,9,363.5,364.25,363.5,364,390
20150701|2015-06-09 05:00,9,364.25,365,364,364.75,843
20150701|2015-06-09 05:30,9,364.5,364.75,364,364.25,419
20150701|2015-06-09 06:00,9,364,364.25,363.75,363.75,174
20150701|2015-06-09 06:30,9,363.75,364.75,363.5,364.75,446
20150701|2015-06-09 07:00,9,364.5,364.5,363.25,363.25,759
20150701|2015-06-09 07:30,9,363,363.25,362.5,362.75,900
20150701|2015-06-09 08:30,9,362.75,368.5,362.75,367.5,27987
20150701|2015-06-09 09:00,9,367.75,368.25,365.75,366.5,10486
20150701|2015-06-09 09:30,9,366.75,367.5,366.25,366.5,7494
20150701|2015-06-09 10:00,9,366.5,366.5,366,366,4648
20150701|2015-06-09 10:30,9,365.75,366,363.5,364.75,14256
20150701|2015-06-09 11:00,9,364.75,367,364.75,366.25,8223
20150701|2015-06-09 11:30,9,366.25,367.25,365.75,367,5773
20150701|2015-06-09 12:00,9,367,367.25,365.5,366,3829
20150701|2015-06-09 12:30,9,365.75,366.5,365,365.25,4898
20150701|2015-06-09 13:00,9,365,365.5,363.5,365,10673
20150701|2015-06-09 19:00,10,364.75,364.75,364,364.75,884
20150701|2015-06-09 19:30,10,364.5,364.5,364.25,364.25,163
20150701|2015-06-09 20:00,10,364.5,364.75,364.5,364.5,89
20150701|2015-06-09 20:30,10,364.5,364.75,364.5,364.75,83
20150701|2015-06-09 21:00,10,364.5,364.75,364.5,364.75,30
20150701|2015-06-09 21:30,10,364.75,365,364.5,364.75,128
20150701|2015-06-09 22:00,10,364.5,364.75,364.25,364.5,64
20150701|2015-06-09 22:30,10,364.5,365,364.5,365,172
20150701|2015-06-09 23:00,10,364.75,365,364.75,365,82
20150701|2015-06-09 23:30,10,365,365,364.75,364.75,22
20150701|2015-06-10 00:00,10,365,365,364.75,364.75,58
20150701|2015-06-10 00:30,10,364.75,364.75,364.5,364.75,75
20150701|2015-06-10 01:00,10,364.75,365,364.75,365,53
20150701|2015-06-10 01:30,10,365,365,364.75,365,177
20150701|2015-06-10 02:00,10,365,365,364.75,364.75,134
20150701|2015-06-10 02:30,10,364.75,365.75,364.75,365.75,660
20150701|2015-06-10 03:00,10,365.75,365.75,365.25,365.25,337
20150701|2015-06-10 03:30,10,365.25,365.5,364.5,365,487
20150701|2015-06-10 04:00,10,364.75,364.75,363.75,364,666
20150701|2015-06-10 04:30,10,364,365,364,364.75,592
20150701|2015-06-10 05:00,10,364.75,364.75,364.25,364.75,320
20150701|2015-06-10 05:30,10,364.75,364.75,364.25,364.25,312
20150701|2015-06-10 06:00,10,364.25,364.5,364,364,260
20150701|2015-06-10 06:30,10,364.25,365,364.25,365,426
20150701|2015-06-10 07:00,10,365,366.25,365,365.5,1497
20150701|2015-06-10 07:30,10,365.5,365.75,365,365,449
20150701|2015-06-10 08:30,10,365.25,366.5,362.25,362.5,12782
20150701|2015-06-10 09:00,10,362.25,363.5,361.5,362.5,12178
20150701|2015-06-10 09:30,10,362.25,362.5,360,360.5,15145
20150701|2015-06-10 10:00,10,360.5,361.75,360.25,361.5,9560
20150701|2015-06-10 10:30,10,361.5,362.25,360.5,362.25,9588
20150701|2015-06-10 11:00,10,362.25,364.75,360,361,25981
20150701|2015-06-10 11:30,10,361,361.5,358.25,359,13048
20150701|2015-06-10 12:00,10,359.25,359.25,356.75,357.5,12219
20150701|2015-06-10 12:30,10,357.5,359.5,357.25,359.5,7746
20150701|2015-06-10 13:00,10,359.5,360,357,357.25,15700
20150701|2015-06-10 19:00,11,357.5,358.5,357.25,358.25,1424
20150701|2015-06-10 19:30,11,358.25,358.25,358,358.25,59
20150701|2015-06-10 20:00,11,358,358.5,358,358,97
20150701|2015-06-10 20:30,11,358.25,358.5,357.75,357.75,388
20150701|2015-06-10 21:00,11,357.75,358,357.5,357.5,168
20150701|2015-06-10 21:30,11,357.5,357.75,357.5,357.5,41
20150701|2015-06-10 22:00,11,357.75,358,357.5,357.75,83
20150701|2015-06-10 22:30,11,358,358,358,358,12
20150701|2015-06-10 23:00,11,357.75,358,357.75,358,14
20150701|2015-06-10 23:30,11,358,358,357.75,358,16
20150701|2015-06-11 00:00,11,358,358,357.75,358,33
20150701|2015-06-11 00:30,11,358,358,357.75,357.75,31
20150701|2015-06-11 01:00,11,357.75,358,357.75,357.75,7
20150701|2015-06-11 01:30,11,357.75,358,357.75,358,176
20150701|2015-06-11 02:00,11,358,358.25,357.5,357.75,428
20150701|2015-06-11 02:30,11,357.75,357.75,357.5,357.75,262
20150701|2015-06-11 03:00,11,357.5,357.5,357.5,357.5,110
20150701|2015-06-11 03:30,11,357.5,358,357.5,357.75,299
20150701|2015-06-11 04:00,11,357.5,357.5,357.25,357.5,452
20150701|2015-06-11 04:30,11,357.5,357.5,356.75,357,968
20150701|2015-06-11 05:00,11,357.25,357.25,356.75,357.25,411
20150701|2015-06-11 05:30,11,357,358,357,358,402
20150701|2015-06-11 06:00,11,358,358.75,358,358.75,266
20150701|2015-06-11 06:30,11,358.75,358.75,357.25,357.5,464
20150701|2015-06-11 07:00,11,357.25,357.75,356,356.25,1393
20150701|2015-06-11 07:30,11,356.25,356.5,355.5,355.5,3024
20150701|2015-06-11 08:30,11,355.75,358.25,355.25,357.5,14792
20150701|2015-06-11 09:00,11,357.5,360,357.25,358.5,10094
20150701|2015-06-11 09:30,11,358.5,358.75,356,356.75,8125
20150701|2015-06-11 10:00,11,356.75,357.25,355.75,356,8157
20150701|2015-06-11 10:30,11,356,356.25,355.25,355.75,7501
20150701|2015-06-11 11:00,11,355.75,355.75,354.5,355.25,8439
20150701|2015-06-11 11:30,11,355.5,356,355,355.75,2736
20150701|2015-06-11 12:00,11,356,356,355,355.5,2681
20150701|2015-06-11 12:30,11,355.25,355.75,354.75,355.5,5495
20150701|2015-06-11 13:00,11,355.25,356.75,355.25,356.5,9144
20150701|2015-06-11 19:00,12,356,356.25,355,355.5,1546
20150701|2015-06-11 19:30,12,355.5,355.75,355.5,355.5,169
20150701|2015-06-11 20:00,12,355.5,355.75,355.5,355.75,194
20150701|2015-06-11 20:30,12,355.75,355.75,355.5,355.75,176
20150701|2015-06-11 21:00,12,355.5,355.5,355.25,355.5,322
20150701|2015-06-11 21:30,12,355.5,355.75,355,355.25,139
20150701|2015-06-11 22:00,12,355,355.25,354.75,354.75,182
20150701|2015-06-11 22:30,12,354.75,355,354.75,355,156
20150701|2015-06-11 23:00,12,354.75,355,354.75,354.75,143
20150701|2015-06-11 23:30,12,354.75,355,354.5,354.5,103
20150701|2015-06-12 00:00,12,354.5,354.75,354.5,354.5,166
20150701|2015-06-12 00:30,12,354.75,355,354.5,354.5,30
20150701|2015-06-12 01:00,12,354.75,355,354.5,354.75,185
20150701|2015-06-12 01:30,12,355,355,354.5,354.5,127
20150701|2015-06-12 02:00,12,354.75,354.75,354.25,354.25,293
20150701|2015-06-12 02:30,12,354.25,354.5,354.25,354.5,233
20150701|2015-06-12 03:00,12,354.25,354.25,354,354,251
20150701|2015-06-12 03:30,12,354,354.5,354,354,119
20150701|2015-06-12 04:00,12,354,354.25,354,354,98
20150701|2015-06-12 04:30,12,354,354.25,354,354,475
20150701|2015-06-12 05:00,12,354.25,354.5,354,354.5,353
20150701|2015-06-12 05:30,12,354.5,354.75,354.5,354.5,80
20150701|2015-06-12 06:00,12,354.5,355.5,354.5,355.5,542
20150701|2015-06-12 06:30,12,355.25,355.75,355.25,355.5,775
20150701|2015-06-12 07:00,12,355.5,355.5,355,355,554
20150701|2015-06-12 07:30,12,355.25,355.5,355,355,413
20150701|2015-06-12 08:30,12,355.25,356.5,354.25,354.5,13055
20150701|2015-06-12 09:00,12,354.5,356.75,354.25,355.5,9785
20150701|2015-06-12 09:30,12,355.75,355.75,354,354.25,9828
20150701|2015-06-12 10:00,12,354.25,354.75,353.5,353.75,8394
20150701|2015-06-12 10:30,12,353.75,354,353.25,353.5,5039
20150701|2015-06-12 11:00,12,353.75,354.25,353.5,353.5,4450
20150701|2015-06-12 11:30,12,353.75,354.25,353.5,353.75,3173
20150701|2015-06-12 12:00,12,354,354.75,353.75,353.75,2944
20150701|2015-06-12 12:30,12,354,354.25,352.75,352.75,7239
20150701|2015-06-12 13:00,12,352.75,353.25,352.25,353.25,11450
20150701|2015-06-14 19:00,15,353,353.25,352,352.5,1466
20150701|2015-06-14 19:30,15,352.25,352.75,352.25,352.5,80
20150701|2015-06-14 20:00,15,352.75,352.75,351.5,351.5,479
20150701|2015-06-14 20:30,15,351.75,352.5,351.75,352.25,274
20150701|2015-06-14 21:00,15,352,352,351.75,351.75,57
20150701|2015-06-14 21:30,15,351.75,352,351.75,352,35
20150701|2015-06-14 22:00,15,352,352.25,351.75,352,82
20150701|2015-06-14 22:30,15,351.75,352,351.75,352,77
20150701|2015-06-14 23:00,15,352,352.25,351.75,352,58
20150701|2015-06-14 23:30,15,352.25,352.25,352,352,5
20150701|2015-06-15 00:00,15,352.25,352.25,351.75,351.75,35
20150701|2015-06-15 00:30,15,352,352.25,351.75,351.75,48
20150701|2015-06-15 01:00,15,351.75,352,351.75,351.75,44
20150701|2015-06-15 01:30,15,351.75,352,351.5,351.5,168
20150701|2015-06-15 02:00,15,351.5,352.25,351.5,351.75,369
20150701|2015-06-15 02:30,15,351.75,352,351.75,351.75,166
20150701|2015-06-15 03:00,15,352,352,351,351.25,779
20150701|2015-06-15 03:30,15,351,351.25,350.5,350.75,962
20150701|2015-06-15 04:00,15,351,351,350.25,350.75,645
20150701|2015-06-15 04:30,15,350.75,351,350.75,350.75,153
20150701|2015-06-15 05:00,15,350.5,350.75,350.25,350.25,383
20150701|2015-06-15 05:30,15,350.25,350.75,350.25,350.5,57
20150701|2015-06-15 06:00,15,350.75,351,350.5,350.75,508
20150701|2015-06-15 06:30,15,350.75,350.75,350.25,350.5,271
20150701|2015-06-15 07:00,15,350.5,351,350.5,350.75,569
20150701|2015-06-15 07:30,15,350.75,351,350.5,350.75,739
20150701|2015-06-15 08:30,15,351.25,351.25,348.5,348.75,24183
20150701|2015-06-15 09:00,15,348.75,349.75,348.5,349.75,8121
20150701|2015-06-15 09:30,15,349.5,350.25,348.5,349.25,11175
20150701|2015-06-15 10:00,15,349.25,349.75,348.5,349,6137
20150701|2015-06-15 10:30,15,349,349.25,348.5,349,5869
20150701|2015-06-15 11:00,15,348.75,349,348,348.5,9916
20150701|2015-06-15 11:30,15,348.5,348.5,346.75,348.5,10013
20150701|2015-06-15 12:00,15,348.25,348.5,347.25,347.5,5520
20150701|2015-06-15 12:30,15,347.5,348.25,347.25,347.25,5111
20150701|2015-06-15 13:00,15,347.25,348.75,347.25,348.25,11611
20150701|2015-06-15 19:00,16,349,349.5,348.25,349.25,1680
20150701|2015-06-15 19:30,16,349.25,349.5,349,349.5,156
20150701|2015-06-15 20:00,16,349.5,349.5,349,349.5,141
20150701|2015-06-15 20:30,16,349.5,349.75,349.25,349.75,110
20150701|2015-06-15 21:00,16,349.75,349.75,349.5,349.5,74
20150701|2015-06-15 21:30,16,349.5,349.75,349.5,349.75,147
20150701|2015-06-15 22:00,16,349.75,350.25,349.75,350,176
20150701|2015-06-15 22:30,16,350,350.25,349.75,350.25,110
20150701|2015-06-15 23:00,16,350.25,350.25,350,350.25,69
20150701|2015-06-15 23:30,16,350,350.5,350,350.25,55
20150701|2015-06-16 00:00,16,350.25,350.5,350.25,350.25,16
20150701|2015-06-16 00:30,16,350.25,350.5,350,350,66
20150701|2015-06-16 01:00,16,350,350.25,349.75,350,92
20150701|2015-06-16 01:30,16,350,350.25,349.75,350.25,137
20150701|2015-06-16 02:00,16,350.25,350.5,350.25,350.5,158
20150701|2015-06-16 02:30,16,350.5,351.75,350.25,351.5,1736
20150701|2015-06-16 03:00,16,351.5,351.75,350.75,351.5,467
20150701|2015-06-16 03:30,16,351.5,351.5,350.5,350.75,766
20150701|2015-06-16 04:00,16,350.75,351,350.5,350.75,170
20150701|2015-06-16 04:30,16,350.75,350.75,350.5,350.75,369
20150701|2015-06-16 05:00,16,350.75,350.75,350.25,350.75,608
20150701|2015-06-16 05:30,16,350.75,350.75,350.5,350.5,280
20150701|2015-06-16 06:00,16,350.25,350.5,350.25,350.5,152
20150701|2015-06-16 06:30,16,350.25,351.25,350.25,350.5,724
20150701|2015-06-16 07:00,16,350.5,350.75,349.75,349.75,914
20150701|2015-06-16 07:30,16,349.75,350.5,349.75,350.25,870
20150701|2015-06-16 08:30,16,350.5,351,347.5,348.75,18360
20150701|2015-06-16 09:00,16,349,349.5,348.5,349,5406
20150701|2015-06-16 09:30,16,349.25,349.75,348.5,349.25,5672
20150701|2015-06-16 10:00,16,349.5,350.25,349,349.5,6087
20150701|2015-06-16 10:30,16,349.75,350.75,349.25,350.5,5876
20150701|2015-06-16 11:00,16,350.5,352,350.25,351,9639
20150701|2015-06-16 11:30,16,351,351.25,349.5,351.25,6427
20150701|2015-06-16 12:00,16,351.25,351.5,350.5,350.5,5721
20150701|2015-06-16 12:30,16,350.5,352.75,350.5,352.75,7177
20150701|2015-06-16 13:00,16,352.5,354.25,352.25,353.5,18753
20150701|2015-06-16 19:00,17,353.75,355.25,353.75,354.75,2057
20150701|2015-06-16 19:30,17,354.75,355,354.75,354.75,188
20150701|2015-06-16 20:00,17,354.75,356.5,354.75,356.25,1079
20150701|2015-06-16 20:30,17,356.5,357,356.25,356.75,644
20150701|2015-06-16 21:00,17,356.5,356.75,355.75,356,459
20150701|2015-06-16 21:30,17,356,356.5,356,356.5,206
20150701|2015-06-16 22:00,17,356.5,356.5,356,356.25,250
20150701|2015-06-16 22:30,17,356.25,356.5,356.25,356.25,44
20150701|2015-06-16 23:00,17,356.25,356.25,356,356.25,60
20150701|2015-06-16 23:30,17,356.25,356.5,356,356.5,34
20150701|2015-06-17 00:00,17,356.5,356.75,356.5,356.5,70
20150701|2015-06-17 00:30,17,356.5,356.75,356.25,356.5,88
20150701|2015-06-17 01:00,17,356.5,357,356.5,357,393
20150701|2015-06-17 01:30,17,357,357,356.75,357,136
20150701|2015-06-17 02:00,17,357,357.5,356.75,356.75,1151
20150701|2015-06-17 02:30,17,357,357.25,356.75,357,377
20150701|2015-06-17 03:00,17,356.75,357,356.5,356.5,204
20150701|2015-06-17 03:30,17,356.75,358,356.75,358,597
20150701|2015-06-17 04:00,17,357.75,358.5,357.75,358,1498
20150701|2015-06-17 04:30,17,358,358.75,358,358.25,1038
20150701|2015-06-17 05:00,17,358,358.5,358,358.25,552
20150701|2015-06-17 05:30,17,358,358.25,358,358,91
20150701|2015-06-17 06:00,17,358,358.25,358,358.25,398
20150701|2015-06-17 06:30,17,358.25,358.75,357.75,357.75,819
20150701|2015-06-17 07:00,17,358,358,357,357.25,2142
20150701|2015-06-17 07:30,17,357.25,357.5,356.75,357,938
20150701|2015-06-17 08:30,17,356.25,358.25,356.25,357.5,11319
20150701|2015-06-17 09:00,17,357.25,360.5,357.25,360.25,14275
20150701|2015-06-17 09:30,17,360,361.25,359.25,359.5,14416
20150701|2015-06-17 10:00,17,359.75,360.25,358.5,358.75,7631
20150701|2015-06-17 10:30,17,358.75,359.5,358.25,359,5500
20150701|2015-06-17 11:00,17,359,359.5,358.5,359.25,3893
20150701|2015-06-17 11:30,17,359.5,360,358.75,358.75,5305
20150701|2015-06-17 12:00,17,358.75,359,356.75,357.25,6183
20150701|2015-06-17 12:30,17,357.25,358.25,356.75,358,5433
20150701|2015-06-17 13:00,17,358,359.5,357.25,359.5,9421
20150701|2015-06-17 19:00,18,359,359,357.25,358.5,1645
20150701|2015-06-17 19:30,18,358.5,358.5,357.5,357.5,267
20150701|2015-06-17 20:00,18,357.75,358.5,357.75,357.75,125
20150701|2015-06-17 20:30,18,357.75,357.75,357.25,357.25,225
20150701|2015-06-17 21:00,18,357.5,358.25,357.25,358.25,114
20150701|2015-06-17 21:30,18,358.25,358.25,358,358.25,51
20150701|2015-06-17 22:00,18,358.25,358.25,357.25,357.75,87
20150701|2015-06-17 22:30,18,357.5,357.75,357.5,357.75,15
20150701|2015-06-17 23:00,18,357.75,358,357.75,358,43
20150701|2015-06-17 23:30,18,358,358,358,358,39
20150701|2015-06-18 00:00,18,358,358.25,358,358,13
20150701|2015-06-18 00:30,18,358,358.25,358,358.25,12
20150701|2015-06-18 01:00,18,358.25,358.25,357.5,357.5,73
20150701|2015-06-18 01:30,18,357.25,357.25,357,357.25,218
20150701|2015-06-18 02:00,18,357.25,357.5,356,356.5,998
20150701|2015-06-18 02:30,18,356.5,356.75,356.5,356.75,258
20150701|2015-06-18 03:00,18,356.5,358.75,356.5,358.5,662
20150701|2015-06-18 03:30,18,358.5,359.5,358.5,359,493
20150701|2015-06-18 04:00,18,359,359.5,358.75,359.25,334
20150701|2015-06-18 04:30,18,359.25,359.5,358.5,359.5,467
20150701|2015-06-18 05:00,18,359.25,359.5,358.25,358.25,796
20150701|2015-06-18 05:30,18,358.25,358.25,357.5,357.75,465
20150701|2015-06-18 06:00,18,357.75,358.25,357.5,357.5,292
20150701|2015-06-18 06:30,18,357.5,358,357.25,357.75,198
20150701|2015-06-18 07:00,18,357.75,359,357.75,358.25,1318
20150701|2015-06-18 07:30,18,358.25,358.75,358,358.5,553
20150701|2015-06-18 08:30,18,358,360.25,357.5,359,14347
20150701|2015-06-18 09:00,18,358.75,361,358.75,360,11053
20150701|2015-06-18 09:30,18,360.25,361.25,358,358.5,9744
20150701|2015-06-18 10:00,18,358.5,359.5,358,358.5,4179
20150701|2015-06-18 10:30,18,358.5,358.75,358,358.75,2059
20150701|2015-06-18 11:00,18,358.5,359,358,358.25,2438
20150701|2015-06-18 11:30,18,358.25,361,358.25,360.5,5314
20150701|2015-06-18 12:00,18,360.5,361,359,360,5848
20150701|2015-06-18 12:30,18,360,360.75,358.25,358.5,9494
20150701|2015-06-18 13:00,18,358.25,359.25,357.75,358,7919
20150701|2015-06-18 19:00,19,357.75,358,357,357.25,703
20150701|2015-06-18 19:30,19,357,357.25,357,357.25,120
20150701|2015-06-18 20:00,19,357.25,357.25,355.5,356.25,670
20150701|2015-06-18 20:30,19,356,356.5,356,356.25,140
20150701|2015-06-18 21:00,19,356.25,356.75,356.25,356.5,67
20150701|2015-06-18 21:30,19,356.25,357,356,356.75,124
20150701|2015-06-18 22:00,19,356.75,357,356.25,356.25,217
20150701|2015-06-18 22:30,19,356.5,356.75,356.25,356.5,40
20150701|2015-06-18 23:00,19,356.5,356.75,356.5,356.5,8
20150701|2015-06-18 23:30,19,356.5,356.75,356.5,356.5,67
20150701|2015-06-19 00:00,19,356.25,356.25,356,356.25,100
20150701|2015-06-19 00:30,19,356.25,356.25,356,356.25,33
20150701|2015-06-19 01:00,19,356,356.5,356,356.5,100
20150701|2015-06-19 01:30,19,356.5,356.5,356.25,356.25,26
20150701|2015-06-19 02:00,19,356.25,356.5,356.25,356.5,55
20150701|2015-06-19 02:30,19,356.5,356.5,356.25,356.25,51
20150701|2015-06-19 03:00,19,356.25,356.75,356.25,356.75,356
20150701|2015-06-19 03:30,19,356.5,356.75,356.5,356.75,94
20150701|2015-06-19 04:00,19,356.75,356.75,356.25,356.25,110
20150701|2015-06-19 04:30,19,356.25,356.5,356.25,356.25,110
20150701|2015-06-19 05:00,19,356.25,356.75,356.25,356.75,290
20150701|2015-06-19 05:30,19,357,357,356.25,356.5,349
20150701|2015-06-19 06:00,19,356.5,356.75,355.75,355.75,735
20150701|2015-06-19 06:30,19,355.75,355.75,354.75,355,1221
20150701|2015-06-19 07:00,19,354.75,355.25,354.75,354.75,737
20150701|2015-06-19 07:30,19,355,355.25,354.5,355,664
20150701|2015-06-19 08:30,19,355,355.25,352.25,353.5,19285
20150701|2015-06-19 09:00,19,353.5,353.75,352.75,353.25,7118
20150701|2015-06-19 09:30,19,353,353.5,352.75,353.5,4286
20150701|2015-06-19 10:00,19,353.25,353.75,352.75,353,4175
20150701|2015-06-19 10:30,19,353.25,353.25,351.75,352.5,7512
20150701|2015-06-19 11:00,19,352.75,354.25,352.5,353.25,9338
20150701|2015-06-19 11:30,19,353.25,353.5,352.75,353,2142
20150701|2015-06-19 12:00,19,353.25,354.25,353,353.75,4468
20150701|2015-06-19 12:30,19,353.75,354.75,353.5,354.25,4094
20150701|2015-06-19 13:00,19,354.5,354.5,352.75,353.25,9250
20150701|2015-06-21 19:00,22,352.75,352.75,350.75,351.25,2827
20150701|2015-06-21 19:30,22,351.25,351.25,351,351.25,95
20150701|2015-06-21 20:00,22,351,351.25,350.75,351.25,384
20150701|2015-06-21 20:30,22,351.25,351.25,351,351,129
20150701|2015-06-21 21:00,22,351.25,351.5,351,351.25,257
20150701|2015-06-21 21:30,22,351.5,351.5,351.25,351.5,51
20150701|2015-06-21 22:00,22,351.25,351.25,351.25,351.25,68
20150701|2015-06-21 22:30,22,351.25,351.25,351,351,54
20150701|2015-06-21 23:00,22,351,351.25,350.5,350.75,535
20150701|2015-06-21 23:30,22,350.75,351,350.5,350.75,198
20150701|2015-06-22 00:00,22,350.75,351,350.75,351,16
20150701|2015-06-22 00:30,22,351,351.5,351,351.25,128
20150701|2015-06-22 01:00,22,351.5,351.5,351.25,351.5,117
20150701|2015-06-22 01:30,22,351.5,351.5,351.25,351.5,26
20150701|2015-06-22 02:00,22,351.5,352,351.5,351.75,468
20150701|2015-06-22 02:30,22,351.5,352,351.5,351.75,258
20150701|2015-06-22 03:00,22,351.5,352,351.5,351.75,219
20150701|2015-06-22 03:30,22,351.75,352,351.75,352,101
20150701|2015-06-22 04:00,22,352,352,351.5,351.5,135
20150701|2015-06-22 04:30,22,351.75,351.75,351.5,351.75,85
20150701|2015-06-22 05:00,22,351.5,351.75,351.25,351.25,314
20150701|2015-06-22 05:30,22,351.5,351.5,351.25,351.5,140
20150701|2015-06-22 06:00,22,351.25,351.5,351,351.25,318
20150701|2015-06-22 06:30,22,351.25,351.75,351,351.5,520
20150701|2015-06-22 07:00,22,351.25,353,351.25,352.75,1224
20150701|2015-06-22 07:30,22,352.5,354,352.5,354,1321
20150701|2015-06-22 08:30,22,354,354.5,351.5,352.75,9310
20150701|2015-06-22 09:00,22,352.5,353.25,351,351,6652
20150701|2015-06-22 09:30,22,351,354.75,351,354.25,8704
20150701|2015-06-22 10:00,22,354.25,355.75,354,355.25,6208
20150701|2015-06-22 10:30,22,355.25,359,354.75,357.5,15212
20150701|2015-06-22 11:00,22,357.75,358,356.75,357,4949
20150701|2015-06-22 11:30,22,357,358.75,357,358.5,4193
20150701|2015-06-22 12:00,22,358.25,358.5,357.25,357.25,4064
20150701|2015-06-22 12:30,22,357.5,358.5,357.25,358.5,5000
20150701|2015-06-22 13:00,22,358.25,360.5,358.25,360.5,14560
20150701|2015-06-22 19:00,23,361,364.75,360.5,364.5,4845
20150701|2015-06-22 19:30,23,364.5,365.5,364.5,365.25,2143
20150701|2015-06-22 20:00,23,365,365.5,364.5,364.5,413
20150701|2015-06-22 20:30,23,364.75,366,364.5,365.5,1433
20150701|2015-06-22 21:00,23,365.5,365.5,365,365.5,132
20150701|2015-06-22 21:30,23,365.5,365.5,365,365,226
20150701|2015-06-22 22:00,23,365,365,364.25,364.75,317
20150701|2015-06-22 22:30,23,364.5,364.5,364,364.5,93
20150701|2015-06-22 23:00,23,364.5,364.5,364,364,107
20150701|2015-06-22 23:30,23,363.75,364,363.75,364,45
20150701|2015-06-23 00:00,23,364,364.25,363.75,363.75,107
20150701|2015-06-23 00:30,23,363.75,364.25,363.75,363.75,60
20150701|2015-06-23 01:00,23,363.75,364,363.75,363.75,61
20150701|2015-06-23 01:30,23,363.75,364,363.5,363.75,132
20150701|2015-06-23 02:00,23,363.75,363.75,363.5,363.5,556
20150701|2015-06-23 02:30,23,363.5,364.25,363.5,363.75,417
20150701|2015-06-23 03:00,23,363.75,363.75,363.25,363.25,149
20150701|2015-06-23 03:30,23,363.5,363.75,363.25,363.25,295
20150701|2015-06-23 04:00,23,363.25,363.5,363,363,632
20150701|2015-06-23 04:30,23,363.25,363.25,362.5,362.5,566
20150701|2015-06-23 05:00,23,362.5,363,361.25,361.5,1053
20150701|2015-06-23 05:30,23,361.5,362.25,361.25,361.75,427
20150701|2015-06-23 06:00,23,361.75,362.5,361.5,361.75,593
20150701|2015-06-23 06:30,23,361.75,363,361.5,361.75,627
20150701|2015-06-23 07:00,23,362,362,360.75,361,1529
20150701|2015-06-23 07:30,23,361.25,361.5,361,361.5,575
20150701|2015-06-23 08:30,23,361.25,368.75,360.75,367,23942
20150701|2015-06-23 09:00,23,367.25,367.25,364,364.75,8576
20150701|2015-06-23 09:30,23,364.75,365,363,363.5,8480
20150701|2015-06-23 10:00,23,363.75,364.75,363.25,364.25,5943
20150701|2015-06-23 10:30,23,364.5,365,364,365,4490
20150701|2015-06-23 11:00,23,365,366.25,364.75,366,5042
20150701|2015-06-23 11:30,23,366,366.25,364.75,365.5,3732
20150701|2015-06-23 12:00,23,365.5,366,365.5,365.75,4168
20150701|2015-06-23 12:30,23,365.75,367,365.75,366.5,6486
20150701|2015-06-23 13:00,23,366.75,368,366.25,367.5,11742
20150701|2015-06-23 19:00,24,367,367,364.5,364.5,1996
20150701|2015-06-23 19:30,24,364.5,364.75,364.25,364.25,301
20150701|2015-06-23 20:00,24,364,364.5,364,364.25,246
20150701|2015-06-23 20:30,24,364.25,364.25,364,364.25,316
20150701|2015-06-23 21:00,24,364.25,364.5,364,364.25,139
20150701|2015-06-23 21:30,24,364.25,364.5,364,364.25,63
20150701|2015-06-23 22:00,24,364.5,364.5,364.25,364.5,43
20150701|2015-06-23 22:30,24,364.25,364.25,364.25,364.25,4
20150701|2015-06-23 23:00,24,364.5,364.5,364.25,364.5,25
20150701|2015-06-23 23:30,24,364.5,364.5,364.25,364.25,8
20150701|2015-06-24 00:00,24,364.5,364.75,364.5,364.75,65
20150701|2015-06-24 00:30,24,364.5,364.75,364.5,364.75,33
20150701|2015-06-24 01:00,24,364.5,365,364.5,365,149
20150701|2015-06-24 01:30,24,365,365,364.75,365,61
20150701|2015-06-24 02:00,24,364.75,365.25,364.75,365,155
20150701|2015-06-24 02:30,24,365,365.25,364.75,364.75,98
20150701|2015-06-24 03:00,24,364.75,366,364.75,366,462
20150701|2015-06-24 03:30,24,366,366,365.25,365.25,362
20150701|2015-06-24 04:00,24,365.25,365.5,364.25,364.25,347
20150701|2015-06-24 04:30,24,364.25,364.5,363.75,363.75,1045
20150701|2015-06-24 05:00,24,363.75,363.75,363.25,363.25,584
20150701|2015-06-24 05:30,24,363.25,363.5,363.25,363.25,111
20150701|2015-06-24 06:00,24,363.25,363.5,363.25,363.25,67
20150701|2015-06-24 06:30,24,363.5,363.75,363.25,363.5,290
20150701|2015-06-24 07:00,24,363.75,364.5,363.5,364.25,581
20150701|2015-06-24 07:30,24,364.25,365,364.25,364.25,303
20150701|2015-06-24 08:30,24,364,368.25,364,364.75,16198
20150701|2015-06-24 09:00,24,364.75,367.75,364.75,367,4276
20150701|2015-06-24 09:30,24,367,369.25,367,368,7862
20150701|2015-06-24 10:00,24,368.25,369,367.25,368.25,5095
20150701|2015-06-24 10:30,24,368.25,369.25,368.25,368.5,3461
20150701|2015-06-24 11:00,24,368.5,370,368.5,369.25,9638
20150701|2015-06-24 11:30,24,369,371,369,370.25,7356
20150701|2015-06-24 12:00,24,370.5,371,369.25,370.25,4925
20150701|2015-06-24 12:30,24,370.25,370.5,366.5,366.75,8686
20150701|2015-06-24 13:00,24,366.75,368,366,366.25,7568
20150701|2015-06-24 19:00,25,366,366.5,365.25,366.25,717
20150701|2015-06-24 19:30,25,366.5,366.5,365.75,366,126
20150701|2015-06-24 20:00,25,366.25,366.25,366,366,59
20150701|2015-06-24 20:30,25,366,366,364.25,364.75,373
20150701|2015-06-24 21:00,25,364.75,365,364.5,365,37
20150701|2015-06-24 21:30,25,364.75,365,364.5,365,60
20150701|2015-06-24 22:00,25,364.75,364.75,364.75,364.75,12
20150701|2015-06-24 22:30,25,364.75,365.5,364.75,365.5,85
20150701|2015-06-24 23:00,25,365.5,366.25,365.5,366,75
20150701|2015-06-24 23:30,25,366,366,366,366,2
20150701|2015-06-25 00:00,25,366,366,365.5,365.75,26
20150701|2015-06-25 00:30,25,365.75,365.75,365.75,365.75,9
20150701|2015-06-25 01:00,25,365.75,366,365.75,366,49
20150701|2015-06-25 01:30,25,365.75,365.75,365,365.25,133
20150701|2015-06-25 02:00,25,365,365,364.25,364.5,72
20150701|2015-06-25 02:30,25,364.5,364.5,364,364,312
20150701|2015-06-25 03:00,25,364,364.5,363.75,364.5,226
20150701|2015-06-25 03:30,25,364.5,365.25,364,365,388
20150701|2015-06-25 04:00,25,365.5,365.5,364.5,364.5,107
20150701|2015-06-25 04:30,25,364.25,365,363.5,364,723
20150701|2015-06-25 05:00,25,364,365.75,364,365.75,253
20150701|2015-06-25 05:30,25,365.5,365.5,365,365,72
20150701|2015-06-25 06:00,25,365,366,365,365.75,363
20150701|2015-06-25 06:30,25,365.75,367.5,365.75,367.25,837
20150701|2015-06-25 07:00,25,367.25,367.75,367,367,487
20150701|2015-06-25 07:30,25,367,369,366.75,369,965
20150701|2015-06-25 08:30,25,368.5,372.75,368.25,371.75,15931
20150701|2015-06-25 09:00,25,371.75,373.75,371.5,371.5,10931
20150701|2015-06-25 09:30,25,371.5,374,371.25,373,8631
20150701|2015-06-25 10:00,25,373.25,373.75,372.5,373.5,4956
20150701|2015-06-25 10:30,25,373.5,374.75,373,374,6983
20150701|2015-06-25 11:00,25,374,374.75,373.75,374.5,5039
20150701|2015-06-25 11:30,25,374.5,374.75,374,374.75,3029
20150701|2015-06-25 12:00,25,374.75,377,374.5,375.5,10625
20150701|2015-06-25 12:30,25,375.75,375.75,373.5,375.5,7877
20150701|2015-06-25 13:00,25,375.5,377,374.25,377,9009
20150701|2015-06-25 19:00,26,376,376.75,375.5,376.25,1555
20150701|2015-06-25 19:30,26,376.5,377,376.5,376.75,252
20150701|2015-06-25 20:00,26,377,377,376.5,376.75,114
20150701|2015-06-25 20:30,26,377,377.5,376.5,377.5,465
20150701|2015-06-25 21:00,26,377.25,377.75,377.25,377.25,317
20150701|2015-06-25 21:30,26,377.25,377.25,377,377.25,34
20150701|2015-06-25 22:00,26,377.25,377.5,377.25,377.5,32
20150701|2015-06-25 22:30,26,377.5,377.5,377.25,377.25,104
20150701|2015-06-25 23:00,26,377.5,378,377.5,377.5,92
20150701|2015-06-25 23:30,26,377.5,377.75,377.5,377.5,35
20150701|2015-06-26 00:00,26,377.5,377.5,377,377.25,59
20150701|2015-06-26 00:30,26,377.25,377.5,377,377.25,86
20150701|2015-06-26 01:00,26,377.25,377.25,376.75,376.75,78
20150701|2015-06-26 01:30,26,376.75,377,376.25,377,102
20150701|2015-06-26 02:00,26,377,377.5,376.5,377.5,208
20150701|2015-06-26 02:30,26,377.5,378,377.5,377.5,388
20150701|2015-06-26 03:00,26,377.75,378,377.5,377.5,366
20150701|2015-06-26 03:30,26,377.5,379.5,377.5,379.25,1327
20150701|2015-06-26 04:00,26,379.25,380.5,379.25,380.5,1292
20150701|2015-06-26 04:30,26,380.25,380.75,380,380.25,330
20150701|2015-06-26 05:00,26,380.5,381.5,379.25,381.25,888
20150701|2015-06-26 05:30,26,381.25,381.75,380.5,381.5,499
20150701|2015-06-26 06:00,26,381.25,382.5,381.25,382.25,762
20150701|2015-06-26 06:30,26,382.25,384,382,383.25,2588
20150701|2015-06-26 07:00,26,383,386,382.75,385.5,3502
20150701|2015-06-26 07:30,26,385.5,387.5,385.25,387,3065
20150701|2015-06-26 08:30,26,387,390,382.25,382.5,18895
20150701|2015-06-26 09:00,26,382.25,383.25,379.25,382.5,10659
20150701|2015-06-26 09:30,26,382.75,385,382,384.25,4949
20150701|2015-06-26 10:00,26,384.25,384.25,381.75,381.75,5146
20150701|2015-06-26 10:30,26,382,384.25,381,381.5,5239
20150701|2015-06-26 11:00,26,381.75,385.75,381.5,383.75,4201
20150701|2015-06-26 11:30,26,383.75,385.25,383,384.75,3719
20150701|2015-06-26 12:00,26,384.75,385.25,383.75,384,4203
20150701|2015-06-26 12:30,26,384,385.25,383.75,385,2956
20150701|2015-06-26 13:00,26,385,385.5,383.75,384.75,9677
20150701|2015-06-28 19:00,29,383.75,389.75,383.25,388.5,3654
20150701|2015-06-28 19:30,29,388.5,388.5,387.25,388,137
20150701|2015-06-28 20:00,29,388.25,388.25,387.75,388.25,61
20150701|2015-06-28 20:30,29,388.5,388.5,387.75,388,43
20150701|2015-06-28 21:00,29,388,389.25,387.75,389.25,154
20150701|2015-06-28 21:30,29,389,389,389,389,50
20150701|2015-06-28 22:00,29,389,389.25,388.75,388.75,101
20150701|2015-06-28 22:30,29,388.5,388.75,388.5,388.5,31
20150701|2015-06-28 23:00,29,388.5,388.5,388.25,388.5,149
20150701|2015-06-28 23:30,29,388.5,388.5,388.5,388.5,59
20150701|2015-06-29 00:00,29,388.5,388.5,387.75,387.75,117
20150701|2015-06-29 00:30,29,387.5,387.75,387,387.75,61
20150701|2015-06-29 01:00,29,387.5,388.5,387.25,388,92
20150701|2015-06-29 01:30,29,388,388.25,387.5,388,75
20150701|2015-06-29 02:00,29,387.5,388,386.75,386.75,157
20150701|2015-06-29 02:30,29,386.75,387.25,386.5,387.25,342
20150701|2015-06-29 03:00,29,387,387,386,386.5,341
20150701|2015-06-29 03:30,29,386.25,386.75,385.75,386.5,109
20150701|2015-06-29 04:00,29,386.5,387,386,386.25,256
20150701|2015-06-29 04:30,29,386,386.75,385.5,386.75,296
20150701|2015-06-29 05:00,29,386.75,387.5,386.75,387.25,112
20150701|2015-06-29 05:30,29,387.25,388.75,387,388.75,330
20150701|2015-06-29 06:00,29,388.5,389.5,388.5,389.25,309
20150701|2015-06-29 06:30,29,389.5,391,389.25,391,1249
20150701|2015-06-29 07:00,29,391,391.75,390,390.25,497
20150701|2015-06-29 07:30,29,390,390.75,390,390.5,353
20150701|2015-06-29 08:30,29,390,391,386.25,388.75,4955
20150701|2015-06-29 09:00,29,388.75,391,388.5,390,3809
20150701|2015-06-29 09:30,29,389.75,390.5,389,389.75,4333
20150701|2015-06-29 10:00,29,389.75,390,387.25,387.5,3979
20150701|2015-06-29 10:30,29,387.75,388.5,386.25,386.5,2266
20150701|2015-06-29 11:00,29,386.75,386.75,383.5,384.75,4892
20150701|2015-06-29 11:30,29,384.75,386.75,384.25,386.25,2696
20150701|2015-06-29 12:00,29,386,387,384.5,385.5,2628
20150701|2015-06-29 12:30,29,385.5,386,384.25,384.5,1746
20150701|2015-06-29 13:00,29,384.5,385,381.75,383.5,3857
20150701|2015-06-29 19:00,30,383.25,387.25,383,386.5,605
20150701|2015-06-29 19:30,30,387,387,386.75,386.75,59
20150701|2015-06-29 20:00,30,387,387,386.5,386.75,34
20150701|2015-06-29 20:30,30,386,386.25,385.75,386.25,27
20150701|2015-06-29 21:00,30,386.25,386.25,386.25,386.25,15
20150701|2015-06-29 21:30,30,386.25,386.25,386.25,386.25,13
20150701|2015-06-29 22:00,30,386.25,386.25,386.25,386.25,3
20150701|2015-06-29 23:00,30,386.25,386.25,386.25,386.25,1
20150701|2015-06-29 23:30,30,386,386.5,386,386.5,7
20150701|2015-06-30 00:00,30,386,386,386,386,1
20150701|2015-06-30 00:30,30,386,386,386,386,2
20150701|2015-06-30 01:30,30,384.5,384.5,384.5,384.5,2
20150701|2015-06-30 02:00,30,384.5,384.5,384.5,384.5,1
20150701|2015-06-30 02:30,30,384.5,384.75,383.75,383.75,14
20150701|2015-06-30 03:00,30,385,385.5,385,385.5,23
20150701|2015-06-30 03:30,30,385.75,387.25,385.5,387.25,69
20150701|2015-06-30 04:00,30,387.5,388,387.5,387.75,57
20150701|2015-06-30 04:30,30,388,389,388,388,142
20150701|2015-06-30 05:30,30,387,387,387,387,1
20150701|2015-06-30 06:00,30,386.25,387,386.25,387,6
20150701|2015-06-30 06:30,30,386,387.25,386,386.75,53
20150701|2015-06-30 07:00,30,386.5,386.5,385,385,128
20150701|2015-06-30 07:30,30,385.25,385.25,383.75,383.75,54
20150701|2015-06-30 08:30,30,383.5,387.25,383.5,384.5,679
20150701|2015-06-30 09:00,30,384.25,385.75,384.25,385,666
20150701|2015-06-30 09:30,30,385,387,384.75,386.25,1078
20150701|2015-06-30 10:00,30,386.5,387,385.5,386,982
20150701|2015-06-30 10:30,30,386.25,386.5,382.75,382.75,1051
20150701|2015-06-30 11:00,30,384,399.75,384,399.5,2322
20150701|2015-06-30 11:30,30,399.75,406.5,399.25,402.5,925
20150701|2015-06-30 12:00,30,403,403.5,399.5,403,1174
20150701|2015-06-30 12:30,30,402.75,410.5,402.5,410.5,1262
20150701|2015-06-30 13:00,30,410.75,415,410.75,413.25,1494
20150701|2015-06-30 19:30,1,411,412,410,411.25,209
20150701|2015-06-30 20:00,1,411.5,412,411.25,412,26
20150701|2015-06-30 20:30,1,412,412.25,412,412,21
20150701|2015-06-30 21:00,1,412.5,412.5,412.5,412.5,5
20150701|2015-06-30 21:30,1,412.5,412.75,412.5,412.75,22
20150701|2015-06-30 22:30,1,412.25,412.25,412.25,412.25,1
20150701|2015-06-30 23:30,1,412,412,411.75,411.75,17
20150701|2015-07-01 01:30,1,412.75,412.75,412.75,412.75,10
20150701|2015-07-01 02:00,1,413,413.75,413,413.75,15
20150701|2015-07-01 02:30,1,414,415,414,415,32
20150701|2015-07-01 03:00,1,415,416,415,416,116
20150701|2015-07-01 03:30,1,416,416.5,416,416.25,35
20150701|2015-07-01 04:00,1,416.75,417,416.75,417,7
20150701|2015-07-01 04:30,1,416,416,415.75,415.75,2
20150701|2015-07-01 05:00,1,415.25,415.25,414.25,414.5,3
20150701|2015-07-01 05:30,1,414.25,414.5,414,414,81
20150701|2015-07-01 06:00,1,413.5,413.5,412,412,25
20150701|2015-07-01 06:30,1,411,411.75,411,411,28
20150701|2015-07-01 07:00,1,411,411.5,408,408,42
20150701|2015-07-01 07:30,1,408,408,407,407,40
20150701|2015-07-01 08:30,1,406.5,412,406.5,412,560
20150701|2015-07-01 09:00,1,412.5,414.5,411.75,413.25,238
20150701|2015-07-01 09:30,1,412.5,413.5,408.25,411.25,136
20150701|2015-07-01 10:00,1,411,411,406.5,408.25,160
20150701|2015-07-01 10:30,1,408.5,408.5,403,403.25,291
20150701|2015-07-01 11:00,1,403,406.5,403,404,458
20150701|2015-07-01 11:30,1,404,407,404,407,86
20150701|2015-07-01 12:00,1,407.25,407.5,405.25,405.75,73
20150701|2015-07-01 12:30,1,406.25,408.5,406.25,406.75,287
20150701|2015-07-01 13:00,1,406.75,415,405.75,415,261
20150701|2015-07-01 19:00,2,413,413.75,412.5,413.75,9
20150701|2015-07-01 19:30,2,414.5,414.5,414.5,414.5,1
20150701|2015-07-01 20:00,2,414.25,414.25,414.25,414.25,2
20150701|2015-07-01 21:00,2,415.5,415.5,415.5,415.5,1
20150701|2015-07-01 22:30,2,415.75,415.75,415.75,415.75,3
20150701|2015-07-02 03:00,2,417.25,417.25,417.25,417.25,5
20150701|2015-07-02 04:00,2,415.25,415.25,411,411,20
20150701|2015-07-02 04:30,2,410.5,411.75,409.75,409.75,19
20150701|2015-07-02 05:00,2,413.25,413.25,412.25,412.25,2
20150701|2015-07-02 05:30,2,412.25,412.5,412.25,412.5,2
20150701|2015-07-02 06:00,2,413,415.5,413,415.5,12
20150701|2015-07-02 06:30,2,415.5,415.5,414.75,414.75,8
20150701|2015-07-02 07:00,2,413,413,413,413,2
20150701|2015-07-02 07:30,2,413.75,414,411,411,8
20150701|2015-07-02 08:30,2,412,415.25,410.75,413.75,257
20150701|2015-07-02 09:00,2,414,416.5,414,415.25,83
20150701|2015-07-02 09:30,2,414.75,417.25,413.75,417.25,1315
20150701|2015-07-02 10:00,2,418,419,416.25,416.75,118
20150701|2015-07-02 10:30,2,417.25,419.5,417.25,419.5,64
20150701|2015-07-02 11:00,2,419.75,420.5,419,420.5,76
20150701|2015-07-02 11:30,2,421,422,419,420,254
20150701|2015-07-05 19:00,6,417.75,419,415,415,43
20150701|2015-07-05 19:30,6,416.25,416.5,416.25,416.5,5
20150701|2015-07-05 20:00,6,415.25,415.25,415.25,415.25,2
20150701|2015-07-05 20:30,6,415.25,415.25,415.25,415.25,8
20150701|2015-07-05 21:30,6,414.75,414.75,414.25,414.25,8
20150701|2015-07-05 22:30,6,414.5,414.5,414.5,414.5,4
20150701|2015-07-05 23:00,6,414,414,414,414,2
20150701|2015-07-06 00:00,6,414.25,415,414.25,415,5
20150701|2015-07-06 00:30,6,413,413.5,413,413.5,5
20150701|2015-07-06 01:00,6,413,413,413,413,1
20150701|2015-07-06 01:30,6,411.75,411.75,411.75,411.75,3
20150701|2015-07-06 02:00,6,412,412,411.75,411.75,16
20150701|2015-07-06 02:30,6,412.5,413,412.5,413,13
20150701|2015-07-06 03:00,6,413,413.25,413,413.25,7
20150701|2015-07-06 03:30,6,413,413,413,413,29
20150701|2015-07-06 04:00,6,412.75,412.75,412,412,6
20150701|2015-07-06 04:30,6,412,412,412,412,1
20150701|2015-07-06 06:30,6,411,411.25,410.5,410.5,14
20150701|2015-07-06 07:00,6,410.5,411.75,409,411.75,344
20150701|2015-07-06 07:30,6,411,411,410,410.5,55
20150701|2015-07-06 08:30,6,411.25,416.25,411,413,317
20150701|2015-07-06 09:00,6,412.25,416,412.25,414,42
20150701|2015-07-06 09:30,6,414.5,416.25,413.5,413.5,96
20150701|2015-07-06 10:00,6,414.25,415.25,413,413.5,98
20150701|2015-07-06 10:30,6,413.5,416.5,413.5,415.75,26
20150701|2015-07-06 11:00,6,416.5,418.5,416.5,418.5,51
20150701|2015-07-06 11:30,6,418.5,419.25,418.25,419.25,11
20150701|2015-07-06 12:00,6,418.25,419.5,416.25,418.25,106
20150701|2015-07-06 12:30,6,418,418.25,418,418.25,35
20150701|2015-07-06 13:00,6,418.25,419.5,417.5,419,74
20150701|2015-07-06 19:00,7,412.5,413,412.5,412.75,27
20150701|2015-07-06 19:30,7,414.25,415,414,414.5,18
20150701|2015-07-06 20:00,7,414.5,414.75,413.5,414.25,12
20150701|2015-07-06 20:30,7,414,414.5,414,414.25,4
20150701|2015-07-07 01:00,7,414.75,414.75,414.5,414.5,4
20150701|2015-07-07 01:30,7,413.75,414,413.75,414,9
20150701|2015-07-07 02:00,7,413,413,413,413,4
20150701|2015-07-07 02:30,7,412.25,412.25,412.25,412.25,1
20150701|2015-07-07 03:30,7,413.25,413.5,413.25,413.5,6
20150701|2015-07-07 04:30,7,413.5,413.5,413.5,413.5,1
20150701|2015-07-07 05:30,7,415.5,415.5,415.5,415.5,5
20150701|2015-07-07 06:30,7,413,413,413,413,7
20150701|2015-07-07 07:00,7,413,413,411.5,411.75,41
20150701|2015-07-07 07:30,7,411.75,411.75,411.75,411.75,1
20150701|2015-07-07 08:30,7,411.75,413,409.5,411,176
20150701|2015-07-07 09:00,7,411.5,412.25,407.75,408.5,262
20150701|2015-07-07 09:30,7,409.5,411,408.5,409,144
20150701|2015-07-07 10:00,7,409.25,410.5,409,410,45
20150701|2015-07-07 10:30,7,410.75,413.75,410.25,413.25,25
20150701|2015-07-07 11:00,7,412.5,414,412.5,413.5,4
20150701|2015-07-07 11:30,7,414,414.25,413.75,414.25,57
20150701|2015-07-07 12:00,7,415.5,415.5,413.75,415.5,18
20150701|2015-07-07 12:30,7,415.75,416,413.5,413.5,28
20150701|2015-07-07 13:00,7,414,416,413.75,415.75,70
20150701|2015-07-07 21:30,8,414.75,414.75,414.75,414.75,1
20150701|2015-07-07 23:30,8,415,415,415,415,3
20150701|2015-07-08 00:00,8,414.75,414.75,414.5,414.5,3
20150701|2015-07-08 00:30,8,414.75,414.75,414.75,414.75,3
20150701|2015-07-08 02:00,8,412.75,412.75,412.25,412.25,5
20150701|2015-07-08 02:30,8,412,412,412,412,9
20150701|2015-07-08 03:30,8,412,412,412,412,20
20150701|2015-07-08 04:30,8,411.75,411.75,411.75,411.75,6
20150701|2015-07-08 06:00,8,412.25,412.25,412.25,412.25,1
20150701|2015-07-08 06:30,8,413,414.5,413,414.5,14
20150701|2015-07-08 07:00,8,414.5,414.75,414.5,414.75,2
20150701|2015-07-08 08:30,8,415,418.25,415,417.25,160
20150701|2015-07-08 09:00,8,416.5,420,416.5,420,25
20150701|2015-07-08 09:30,8,420,420,419.25,419.75,144
20150701|2015-07-08 10:00,8,420,420.75,420,420.5,18
20150701|2015-07-08 10:30,8,420,420,416.75,417,42
20150701|2015-07-08 11:00,8,417,417,417,417,1
20150701|2015-07-08 11:30,8,417.75,417.75,417.75,417.75,6
20150701|2015-07-08 12:00,8,417,417,416,417,38
20150701|2015-07-08 12:30,8,416.5,416.5,415.5,415.5,31
20150701|2015-07-08 13:00,8,415.5,417.25,415.5,416.25,115
20150701|2015-07-08 19:00,9,416.5,418.75,416.5,418.75,311
20150701|2015-07-08 20:00,9,418.25,418.25,417.75,417.75,26
20150701|2015-07-09 01:30,9,419.75,419.75,419.75,419.75,1
20150701|2015-07-09 02:30,9,420.5,420.5,419.75,420,13
20150701|2015-07-09 03:00,9,420,420,420,420,1
20150701|2015-07-09 03:30,9,420.75,420.75,420.75,420.75,9
20150701|2015-07-09 04:00,9,420.75,420.75,420.75,420.75,1
20150701|2015-07-09 05:00,9,420,420,420,420,12
20150701|2015-07-09 05:30,9,419,419,419,419,1
20150701|2015-07-09 07:00,9,419.5,420,419.5,420,8
20150701|2015-07-09 07:30,9,420,420.75,420,420.75,4
20150701|2015-07-09 08:30,9,420,420.75,419.5,420,203
20150701|2015-07-09 09:00,9,420.25,420.75,419.25,419.25,53
20150701|2015-07-09 09:30,9,419.5,420.25,418.75,420.25,13
20150701|2015-07-09 10:00,9,419.5,420.25,419.5,420.25,36
20150701|2015-07-09 10:30,9,420.25,421.5,420.25,421.5,38
20150701|2015-07-09 11:00,9,422.25,425,421.5,424.5,38
20150701|2015-07-09 11:30,9,424.5,424.5,423,423,16
20150701|2015-07-09 12:00,9,423.25,423.5,423,423.25,32
20150701|2015-07-09 12:30,9,424,424,423.25,423.5,90
20150701|2015-07-09 13:00,9,423.75,423.75,419.75,419.75,108
20150701|2015-07-09 19:00,10,420,420,420,420,5
20150701|2015-07-09 20:30,10,420,420.25,420,420.25,3
20150701|2015-07-09 23:30,10,420.25,420.5,420.25,420.25,25
20150701|2015-07-10 00:30,10,420,420.75,420,420.75,8
20150701|2015-07-10 01:30,10,421,421.25,421,421.25,6
20150701|2015-07-10 02:00,10,421,421,421,421,18
20150701|2015-07-10 02:30,10,420.75,420.75,420.75,420.75,2
20150701|2015-07-10 03:00,10,420.5,420.5,419.75,419.75,5
20150701|2015-07-10 03:30,10,420.75,420.75,420.75,420.75,1
20150701|2015-07-10 04:00,10,421,421,421,421,4
20150701|2015-07-10 06:30,10,423.5,423.75,423.5,423.5,7
20150701|2015-07-10 08:30,10,424.75,425.25,422,423.25,182
20150701|2015-07-10 09:00,10,422.75,424,422.75,424,56
20150701|2015-07-10 09:30,10,425,425,425,425,3
20150701|2015-07-10 10:00,10,424.25,424.75,424,424.75,46
20150701|2015-07-10 10:30,10,425,425.25,423.75,424.75,33
20150701|2015-07-10 11:00,10,424,431,418,431,101
20150701|2015-07-10 11:30,10,427,429.25,427,428,25
20150701|2015-07-10 12:00,10,428.25,429,428,428.25,57
20150701|2015-07-10 12:30,10,428.25,428.25,428,428,17
20150701|2015-07-10 13:00,10,427.25,428.5,426.5,426.5,180
20150701|2015-07-12 19:00,13,427,429.25,427,429.25,6
20150701|2015-07-12 19:30,13,427.75,427.75,427.75,427.75,1
20150701|2015-07-12 21:00,13,428.25,428.25,427.75,427.75,3
20150701|2015-07-12 22:00,13,428.5,428.5,428.5,428.5,16
20150701|2015-07-12 22:30,13,427.5,427.75,427.5,427.75,6
20150701|2015-07-12 23:30,13,426.5,426.5,426.5,426.5,1
20150701|2015-07-13 02:00,13,427,427,427,427,16
20150701|2015-07-13 02:30,13,427.75,428,427.75,428,14
20150701|2015-07-13 03:00,13,428,428.75,428,428.75,21
20150701|2015-07-13 03:30,13,429,429.75,429,429.75,124
20150701|2015-07-13 05:00,13,429,429,429,429,4
20150701|2015-07-13 07:00,13,428.25,428.25,427,427,2
20150701|2015-07-13 07:30,13,426.5,426.5,426.5,426.5,1
20150701|2015-07-13 08:30,13,425.5,428.5,424,428.5,59
20150701|2015-07-13 09:00,13,428.5,429.25,428.5,428.5,25
20150701|2015-07-13 09:30,13,428.5,430.25,428.5,430.25,85
20150701|2015-07-13 10:00,13,429.75,431,429.75,431,275
20150701|2015-07-13 10:30,13,430.75,431.25,430.5,430.5,57
20150701|2015-07-13 11:00,13,430,430.5,429.75,430.25,45
20150701|2015-07-13 11:30,13,430.75,431.5,430.75,431.5,16
20150701|2015-07-13 12:00,13,431.75,432.5,431.75,432.5,23
20150701|2015-07-13 12:30,13,434.25,434.25,434.25,434.25,1
20150701|2015-07-13 13:00,13,434,434,433.25,434,26
20150701|2015-07-13 19:30,14,433.75,433.75,433.75,433.75,1
20150701|2015-07-13 20:00,14,434.75,435,434.75,435,16
20150701|2015-07-13 20:30,14,435,435,435,435,8
20150701|2015-07-13 21:30,14,435.5,435.5,435.5,435.5,1
20150701|2015-07-13 22:00,14,435,435,435,435,2
20150701|2015-07-13 23:00,14,435.25,435.25,435.25,435.25,3
20150701|2015-07-14 01:00,14,435.5,435.5,435.5,435.5,2
20150701|2015-07-14 02:30,14,436.25,436.25,435.25,435.25,6
20150701|2015-07-14 03:00,14,435,435,435,435,1
20150701|2015-07-14 05:30,14,432.25,432.25,432.25,432.25,2
20150701|2015-07-14 06:00,14,430.75,431.75,430.75,431.75,40
20150701|2015-07-14 06:30,14,430.75,430.75,430.75,430.75,4
20150701|2015-07-14 07:00,14,431,431,431,431,2
20150701|2015-07-14 07:30,14,432.25,432.25,432.25,432.25,1
20150701|2015-07-14 08:30,14,427.25,428.75,425.5,425.75,79
20150701|2015-07-14 09:00,14,425.75,427.5,425.75,427.5,11
20150701|2015-07-14 09:30,14,427,427,424.25,424.25,6
20150701|2015-07-14 10:00,14,426,426,425.5,425.5,6
20150701|2015-07-14 10:30,14,423.5,423.5,423.5,423.5,4
20150701|2015-07-14 11:00,14,425,425,423.75,423.75,6
20150701|2015-07-14 11:30,14,423.25,423.25,423.25,423.25,2
20150901|2015-01-26 21:00,27,404.5,404.5,404.5,404.5,10
20150901|2015-01-27 04:00,27,405.25,405.25,405,405,6
20150901|2015-01-27 05:00,27,406,406,406,406,1
20150901|2015-01-27 07:00,27,407,407,407,407,1
20150901|2015-01-27 08:30,27,407,407,402.75,403,223
20150901|2015-01-27 09:00,27,402.75,403.5,402,403.25,220
20150901|2015-01-27 09:30,27,403.25,403.5,402.75,403,194
20150901|2015-01-27 10:00,27,403,403.25,402.5,402.5,49
20150901|2015-01-27 10:30,27,402.75,404,402.75,404,133
20150901|2015-01-27 11:00,27,403.75,403.75,402.75,402.75,43
20150901|2015-01-27 11:30,27,402.75,404,402.75,403.5,86
20150901|2015-01-27 12:00,27,403.5,403.75,403,403,36
20150901|2015-01-27 12:30,27,403.25,405,403.25,404.25,106
20150901|2015-01-27 13:00,27,404,404.25,402.75,403.25,159
20150901|2015-01-27 19:00,28,402.5,402.75,402.5,402.5,3
20150901|2015-01-27 19:30,28,402.25,402.25,402.25,402.25,29
20150901|2015-01-27 20:00,28,402.5,402.5,402.5,402.5,10
20150901|2015-01-27 21:00,28,402.25,402.25,402.25,402.25,4
20150901|2015-01-27 21:30,28,402.25,402.25,402.25,402.25,2
20150901|2015-01-27 22:00,28,402.25,402.25,402.25,402.25,3
20150901|2015-01-28 00:30,28,402.25,402.25,402.25,402.25,1
20150901|2015-01-28 04:00,28,401.75,401.75,400.75,400.75,42
20150901|2015-01-28 04:30,28,400.75,402.75,400.75,402.75,11
20150901|2015-01-28 05:30,28,401.75,401.75,401.75,401.75,2
20150901|2015-01-28 07:00,28,401.25,402,401.25,401.5,6
20150901|2015-01-28 07:30,28,401.5,401.5,401.25,401.25,4
20150901|2015-01-28 08:30,28,402,402,399.5,399.75,653
20150901|2015-01-28 09:00,28,399.5,400,399,399.25,353
20150901|2015-01-28 09:30,28,399.25,400.75,399,400.25,311
20150901|2015-01-28 10:00,28,400.75,403.5,400.75,401.25,212
20150901|2015-01-28 10:30,28,401.25,401.75,400,400,64
20150901|2015-01-28 11:00,28,400.25,400.5,399.75,400,73
20150901|2015-01-28 11:30,28,399.75,400,398.75,398.75,323
20150901|2015-01-28 12:00,28,399,399.75,399,399.25,151
20150901|2015-01-28 12:30,28,399.25,399.5,397.5,397.5,324
20150901|2015-01-28 13:00,28,397.5,397.75,395.5,396,321
20150901|2015-01-28 19:00,29,396,396,395,395,109
20150901|2015-01-28 19:30,29,395,395,394.5,394.5,26
20150901|2015-01-28 20:30,29,394.5,394.5,394.5,394.5,2
20150901|2015-01-28 21:00,29,394.5,394.75,394.5,394.75,3
20150901|2015-01-29 02:00,29,393.75,393.75,393.5,393.5,2
20150901|2015-01-29 03:30,29,393,393,393,393,8
20150901|2015-01-29 05:00,29,392.75,392.75,392.75,392.75,1
20150901|2015-01-29 06:00,29,392.25,392.5,392.25,392.25,32
20150901|2015-01-29 06:30,29,392.5,392.5,392.5,392.5,6
20150901|2015-01-29 07:00,29,393,393,392.5,392.5,16
20150901|2015-01-29 07:30,29,393,394,393,394,83
20150901|2015-01-29 08:30,29,393.75,394.75,392,392.75,343
20150901|2015-01-29 09:00,29,393,394.25,392,392,343
20150901|2015-01-29 09:30,29,392,392.5,391.25,391.75,161
20150901|2015-01-29 10:00,29,391.75,392.25,391.75,392,86
20150901|2015-01-29 10:30,29,391.75,393,391.5,392.75,85
20150901|2015-01-29 11:00,29,392.25,392.25,391,391.25,283
20150901|2015-01-29 11:30,29,391.75,393,391.5,392.75,455
20150901|2015-01-29 12:00,29,392.25,393.25,391.75,392.75,98
20150901|2015-01-29 12:30,29,392.75,394.25,392.75,393,58
20150901|2015-01-29 13:00,29,393,395.75,392.25,395.75,277
20150901|2015-01-29 19:00,30,394.5,394.5,393.25,393.25,35
20150901|2015-01-29 19:30,30,393,393,392.75,392.75,27
20150901|2015-01-29 20:00,30,392.25,392.25,392.25,392.25,14
20150901|2015-01-30 00:30,30,392.75,393,392.75,393,8
20150901|2015-01-30 01:30,30,394,394,393.75,394,6
20150901|2015-01-30 02:00,30,394,394,394,394,2
20150901|2015-01-30 03:00,30,394,394,394,394,3
20150901|2015-01-30 03:30,30,394.75,394.75,394.75,394.75,7
20150901|2015-01-30 04:30,30,394.75,394.75,394.75,394.75,3
20150901|2015-01-30 05:30,30,394,394,394,394,1
20150901|2015-01-30 06:30,30,394.25,394.25,394.25,394.25,5
20150901|2015-01-30 07:00,30,394.5,394.5,393.75,393.75,7
20150901|2015-01-30 07:30,30,393.25,393.25,393,393,14
20150901|2015-01-30 08:30,30,393.25,393.25,390.5,392,829
20150901|2015-01-30 09:00,30,391.5,391.5,390,390.75,432
20150901|2015-01-30 09:30,30,390.25,391,390,390.5,289
20150901|2015-01-30 10:00,30,390.25,390.25,389,389.25,579
20150901|2015-01-30 10:30,30,389.5,389.75,388.5,389.5,73
20150901|2015-01-30 11:00,30,389.5,391,389.25,390,113
20150901|2015-01-30 11:30,30,390.25,390.25,389,389.75,44
20150901|2015-01-30 12:00,30,390,391.5,389,391.25,47
20150901|2015-01-30 12:30,30,391.25,393.25,391,392.25,114
20150901|2015-01-30 13:00,30,392,393.75,390,393.5,219
20150901|2015-02-01 19:00,2,392.75,392.75,391.25,391.25,21
20150901|2015-02-01 19:30,2,391.25,391.25,391.25,391.25,1
20150901|2015-02-01 20:00,2,391,391,391,391,4
20150901|2015-02-02 02:30,2,391,391,390.75,390.75,9
20150901|2015-02-02 04:00,2,391.25,391.25,391.25,391.25,2
20150901|2015-02-02 05:00,2,392,392,392,392,2
20150901|2015-02-02 05:30,2,392.75,393.25,392.75,393.25,3
20150901|2015-02-02 06:00,2,395,395.5,395,395.5,10
20150901|2015-02-02 06:30,2,395.5,395.75,395.5,395.5,6
20150901|2015-02-02 07:00,2,395.75,395.75,395.5,395.75,6
20150901|2015-02-02 08:30,2,394.25,394.25,391.75,394,62
20150901|2015-02-02 09:00,2,393.75,400.75,392.5,397.25,373
20150901|2015-02-02 09:30,2,396.5,400.75,395.75,397,172
20150901|2015-02-02 10:00,2,397.25,397.5,394.75,396.5,238
20150901|2015-02-02 10:30,2,395.75,395.75,394,395,33
20150901|2015-02-02 11:00,2,394.5,394.5,392.25,393,196
20150901|2015-02-02 11:30,2,393,393.5,392.25,393.5,280
20150901|2015-02-02 12:00,2,393.5,394.5,393.25,393.75,86
20150901|2015-02-02 12:30,2,394,394.5,392.75,393,160
20150901|2015-02-02 13:00,2,394,394.25,391.75,392.5,239
20150901|2015-02-02 19:00,3,393,393,393,393,3
20150901|2015-02-02 20:00,3,393.25,393.25,393.25,393.25,1
20150901|2015-02-03 00:30,3,394,394,394,394,1
20150901|2015-02-03 02:30,3,395,395,395,395,1
20150901|2015-02-03 03:00,3,395,395,395,395,1
20150901|2015-02-03 03:30,3,395.5,395.75,395.5,395.5,8
20150901|2015-02-03 05:00,3,396.5,396.5,396.5,396.5,7
20150901|2015-02-03 05:30,3,396.5,396.5,396.5,396.5,4
20150901|2015-02-03 07:00,3,397,397,395.5,396.5,22
20150901|2015-02-03 07:30,3,397,397,397,397,10
20150901|2015-02-03 08:30,3,396.5,398.25,395.75,396.75,182
20150901|2015-02-03 09:00,3,397,400,397,398.5,158
20150901|2015-02-03 09:30,3,399.25,402,398.5,399.75,173
20150901|2015-02-03 10:00,3,400,400.75,399,400.75,209
20150901|2015-02-03 10:30,3,401.25,404,400.75,402.5,470
20150901|2015-02-03 11:00,3,402.5,406,402.25,405,306
20150901|2015-02-03 11:30,3,405.25,408.5,404.5,407.25,231
20150901|2015-02-03 12:00,3,406.5,409,406.5,408.75,126
20150901|2015-02-03 12:30,3,408.25,409.75,407,407.75,141
20150901|2015-02-03 13:00,3,408,408.5,407,407.25,355
20150901|2015-02-03 19:00,4,406.5,409,406.5,409,70
20150901|2015-02-03 19:30,4,408.5,408.5,408.5,408.5,1
20150901|2015-02-03 20:00,4,409,409,409,409,3
20150901|2015-02-03 21:00,4,408.75,408.75,408.75,408.75,4
20150901|2015-02-03 21:30,4,407.75,407.75,407.25,407.25,2
20150901|2015-02-03 23:30,4,408.25,408.25,407.5,407.5,3
20150901|2015-02-04 00:00,4,406.5,406.5,406.5,406.5,5
20150901|2015-02-04 01:00,4,406.75,406.75,406.75,406.75,1
20150901|2015-02-04 02:00,4,405.5,408.25,405.5,408.25,13
20150901|2015-02-04 02:30,4,408.75,408.75,408.75,408.75,1
20150901|2015-02-04 03:00,4,409.5,409.5,409.5,409.5,2
20150901|2015-02-04 03:30,4,408.5,408.5,406.75,406.75,6
20150901|2015-02-04 04:00,4,406.75,406.75,406,406,14
20150901|2015-02-04 05:30,4,404.75,405.25,404.75,405.25,8
20150901|2015-02-04 06:00,4,405.25,405.25,404.5,405,23
20150901|2015-02-04 06:30,4,405,405,404.5,405,45
20150901|2015-02-04 07:00,4,405.25,405.5,404.75,405.25,66
20150901|2015-02-04 07:30,4,405,405.25,404.75,404.75,8
20150901|2015-02-04 08:30,4,404.25,404.5,402,403.75,333
20150901|2015-02-04 09:00,4,403.5,406.75,403.25,406.75,105
20150901|2015-02-04 09:30,4,406,406.5,404.5,405,297
20150901|2015-02-04 10:00,4,404.75,404.75,403.75,404.25,266
20150901|2015-02-04 10:30,4,404.75,406.25,404,406,107
20150901|2015-02-04 11:00,4,405.75,406,404.75,405,102
20150901|2015-02-04 11:30,4,405,405.25,402,402,305
20150901|2015-02-04 12:00,4,402,403.75,402,403.75,145
20150901|2015-02-04 12:30,4,403.5,404.5,402.75,403,72
20150901|2015-02-04 13:00,4,403,406,402.75,405.5,177
20150901|2015-02-04 19:00,5,404.25,404.25,404.25,404.25,1
20150901|2015-02-04 20:00,5,404.25,404.25,404.25,404.25,3
20150901|2015-02-04 21:00,5,405,406.5,405,406.5,12
20150901|2015-02-05 02:00,5,406.75,406.75,406.75,406.75,1
20150901|2015-02-05 03:30,5,406.25,406.25,406.25,406.25,1
20150901|2015-02-05 04:00,5,407.25,407.25,407.25,407.25,8
20150901|2015-02-05 04:30,5,408.25,408.25,408.25,408.25,3
20150901|2015-02-05 05:00,5,408,408,408,408,2
20150901|2015-02-05 05:30,5,408.25,408.25,408,408,2
20150901|2015-02-05 06:00,5,408,408.5,408,408.25,17
20150901|2015-02-05 06:30,5,408,408,407.75,408,61
20150901|2015-02-05 07:00,5,409,409.25,408,408,121
20150901|2015-02-05 07:30,5,407.5,407.75,406.5,406.5,33
20150901|2015-02-05 08:30,5,406,408.25,404.5,406.25,310
20150901|2015-02-05 09:00,5,407.25,408.75,407,407.25,306
20150901|2015-02-05 09:30,5,407.75,408.75,406,406.75,214
20150901|2015-02-05 10:00,5,406.5,406.75,404.5,405.25,220
20150901|2015-02-05 10:30,5,405,407,405,406,135
20150901|2015-02-05 11:00,5,405.75,406,405,405,42
20150901|2015-02-05 11:30,5,405,405.75,404.75,405.25,44
20150901|2015-02-05 12:00,5,406,406.5,405.75,406.25,54
20150901|2015-02-05 12:30,5,407,407,405.25,405.5,84
20150901|2015-02-05 13:00,5,405.25,407.5,405.25,407,288
20150901|2015-02-05 19:00,6,407.25,408.5,407.25,408.5,13
20150901|2015-02-05 19:30,6,408.5,408.75,408.5,408.75,45
20150901|2015-02-05 20:30,6,409.75,409.75,409.75,409.75,3
20150901|2015-02-05 22:00,6,408,408,408,408,1
20150901|2015-02-06 01:30,6,409,409,409,409,1
20150901|2015-02-06 02:30,6,409.5,409.5,409.5,409.5,4
20150901|2015-02-06 03:30,6,409.5,409.5,409.5,409.5,1
20150901|2015-02-06 04:00,6,409.75,410,409.25,410,30
20150901|2015-02-06 04:30,6,410,410.5,409.75,410.25,22
20150901|2015-02-06 05:00,6,409.75,409.75,409.75,409.75,25
20150901|2015-02-06 05:30,6,409.5,409.5,409.5,409.5,10
20150901|2015-02-06 06:00,6,409.25,409.25,409.25,409.25,4
20150901|2015-02-06 06:30,6,408.5,409.75,408.25,409.5,132
20150901|2015-02-06 07:00,6,409.25,409.5,409,409,136
20150901|2015-02-06 07:30,6,408.75,408.75,407.75,407.75,10
20150901|2015-02-06 08:30,6,407.5,408.25,403.25,404,556
20150901|2015-02-06 09:00,6,403.75,403.75,402.5,402.75,162
20150901|2015-02-06 09:30,6,402.5,404.25,402.25,404,77
20150901|2015-02-06 10:00,6,404.25,404.25,403,404,444
20150901|2015-02-06 10:30,6,403.75,403.75,402.5,403.25,120
20150901|2015-02-06 11:00,6,403,404.25,403,403.25,65
20150901|2015-02-06 11:30,6,403,405,403,405,309
20150901|2015-02-06 12:00,6,405.75,406.5,404.75,406,196
20150901|2015-02-06 12:30,6,405.25,405.75,404.5,405.5,99
20150901|2015-02-06 13:00,6,405.5,408.75,405.5,407.75,422
20150901|2015-02-08 19:00,9,407.5,410.25,407.5,410.25,56
20150901|2015-02-09 01:30,9,410.25,410.25,410.25,410.25,1
20150901|2015-02-09 03:00,9,409.25,409.25,409.25,409.25,1
20150901|2015-02-09 05:30,9,408.25,408.25,407.75,407.75,2
20150901|2015-02-09 06:30,9,407,407,406.75,406.75,29
20150901|2015-02-09 07:00,9,407,407,406.5,406.5,11
20150901|2015-02-09 07:30,9,406.5,407,406.5,407,20
20150901|2015-02-09 08:30,9,407.5,410.5,406,410.5,113
20150901|2015-02-09 09:00,9,410.75,411.5,409.5,411.25,141
20150901|2015-02-09 09:30,9,411.5,413.25,411.25,411.5,260
20150901|2015-02-09 10:00,9,411.75,412.5,410.5,411.25,168
20150901|2015-02-09 10:30,9,411.25,412.5,411.25,412,200
20150901|2015-02-09 11:00,9,412,412.25,411.5,412,95
20150901|2015-02-09 11:30,9,411.5,412,411.25,411.5,74
20150901|2015-02-09 12:00,9,411.5,412.5,411.5,412.5,153
20150901|2015-02-09 12:30,9,412.5,412.75,411.75,412,135
20150901|2015-02-09 13:00,9,412,413.5,411.75,413.5,403
20150901|2015-02-09 19:00,10,411.75,412.5,411.75,412.25,45
20150901|2015-02-09 19:30,10,412.75,412.75,412.75,412.75,3
20150901|2015-02-09 20:00,10,412.25,412.5,412.25,412.5,7
20150901|2015-02-09 22:30,10,411.75,411.75,411.75,411.75,1
20150901|2015-02-09 23:30,10,411.25,411.25,411.25,411.25,2
20150901|2015-02-10 03:00,10,411.75,411.75,411.25,411.25,10
20150901|2015-02-10 06:30,10,411,411,411,411,1
20150901|2015-02-10 07:00,10,411,411,410.75,411,42
20150901|2015-02-10 07:30,10,411,411,410.75,411,109
20150901|2015-02-10 08:30,10,410,411,409,410.75,494
20150901|2015-02-10 09:00,10,410.25,410.75,408.25,409.25,319
20150901|2015-02-10 09:30,10,409,409.75,407.75,408.5,152
20150901|2015-02-10 10:00,10,408.5,409.5,408.25,409.5,330
20150901|2015-02-10 10:30,10,409.5,409.75,408.75,409.75,171
20150901|2015-02-10 11:00,10,410,412.25,406.25,411.5,154
20150901|2015-02-10 11:30,10,412,412.25,410,410.75,165
20150901|2015-02-10 12:00,10,410.5,410.75,408.25,408.25,144
20150901|2015-02-10 12:30,10,408,409.5,407.5,409.5,168
20150901|2015-02-10 13:00,10,409.25,410.25,409,410,156
20150901|2015-02-10 19:00,11,410,410.5,409.75,410,91
20150901|2015-02-10 21:00,11,410,410,410,410,1
20150901|2015-02-10 21:30,11,409.75,409.75,409.75,409.75,1
20150901|2015-02-11 01:00,11,409.75,409.75,409.75,409.75,1
20150901|2015-02-11 03:00,11,408.5,408.5,408.5,408.5,1
20150901|2015-02-11 05:00,11,408,408,408,408,43
20150901|2015-02-11 05:30,11,407.25,407.5,407.25,407.5,10
20150901|2015-02-11 06:00,11,407.25,407.25,407.25,407.25,5
20150901|2015-02-11 06:30,11,407.5,407.5,407.5,407.5,67
20150901|2015-02-11 07:00,11,407.5,407.75,407.5,407.75,123
20150901|2015-02-11 07:30,11,407.5,407.5,407.25,407.25,9
20150901|2015-02-11 08:30,11,407.25,409,406,407.75,155
20150901|2015-02-11 09:00,11,408,408,407,407.5,60
20150901|2015-02-11 09:30,11,407,408.75,406.75,408.5,65
20150901|2015-02-11 10:00,11,408.75,408.75,406.75,407,134
20150901|2015-02-11 10:30,11,407.25,408.25,407.25,407.75,164
20150901|2015-02-11 11:00,11,407.5,408.25,407.25,408,121
20150901|2015-02-11 11:30,11,408,410.75,408,409.75,337
20150901|2015-02-11 12:00,11,410,410.25,407.5,408,296
20150901|2015-02-11 12:30,11,408,408.75,407.25,408.25,182
20150901|2015-02-11 13:00,11,407.75,407.75,406.5,406.75,239
20150901|2015-02-11 19:00,12,407,407,406.5,407,4
20150901|2015-02-11 21:00,12,406.75,406.75,406.75,406.75,16
20150901|2015-02-11 21:30,12,406.75,406.75,406.75,406.75,1
20150901|2015-02-11 22:00,12,406.75,406.75,406.75,406.75,2
20150901|2015-02-11 22:30,12,406.75,406.75,406.75,406.75,12
20150901|2015-02-12 02:00,12,406.5,406.5,406.5,406.5,1
20150901|2015-02-12 02:30,12,407,407,407,407,1
20150901|2015-02-12 03:00,12,407,407,407,407,5
20150901|2015-02-12 04:00,12,407.75,407.75,407.75,407.75,2
20150901|2015-02-12 05:00,12,408.25,408.25,407.75,407.75,4
20150901|2015-02-12 07:00,12,408,408,407,407.5,186
20150901|2015-02-12 07:30,12,408.5,408.75,406.75,406.75,19
20150901|2015-02-12 08:30,12,406.5,408,406,406,325
20150901|2015-02-12 09:00,12,406,406,404.25,405.25,444
20150901|2015-02-12 09:30,12,404.75,404.75,403,403.5,489
20150901|2015-02-12 10:00,12,403.5,404.75,403.5,404.5,256
20150901|2015-02-12 10:30,12,404,405.5,403.25,405.25,129
20150901|2015-02-12 11:00,12,405,406,404.75,404.75,68
20150901|2015-02-12 11:30,12,404.75,405.25,404,404.75,201
20150901|2015-02-12 12:00,12,404.5,404.75,404.5,404.5,31
20150901|2015-02-12 12:30,12,405,405,404,404,227
20150901|2015-02-12 13:00,12,404.25,405.25,404,404.75,302
20150901|2015-02-12 19:00,13,404.25,404.25,404.25,404.25,1
20150901|2015-02-12 20:00,13,405,405,405,405,4
20150901|2015-02-12 21:00,13,406,406,406,406,1
20150901|2015-02-12 22:30,13,406,406,406,406,2
20150901|2015-02-12 23:30,13,406,406,406,406,8
20150901|2015-02-13 00:30,13,406.5,406.5,406.5,406.5,2
20150901|2015-02-13 03:00,13,407.75,407.75,407.75,407.75,4
20150901|2015-02-13 03:30,13,407.5,407.5,407.5,407.5,1
20150901|2015-02-13 04:00,13,407.75,407.75,407.75,407.75,7
20150901|2015-02-13 04:30,13,407.5,407.75,407.25,407.25,92
20150901|2015-02-13 05:30,13,406.5,406.5,406.5,406.5,8
20150901|2015-02-13 06:00,13,406.5,406.5,406.5,406.5,1
20150901|2015-02-13 06:30,13,406,406,405.25,405.25,28
20150901|2015-02-13 07:00,13,405.5,405.5,405.5,405.5,1
20150901|2015-02-13 07:30,13,406,406.75,405.75,405.75,8
20150901|2015-02-13 08:30,13,406,407.75,405.75,406.75,153
20150901|2015-02-13 09:00,13,406.25,406.5,405,406.5,101
20150901|2015-02-13 09:30,13,406.25,406.25,404.5,406.25,162
20150901|2015-02-13 10:00,13,406.5,406.75,406,406.25,78
20150901|2015-02-13 10:30,13,406.5,410,405.75,409.25,187
20150901|2015-02-13 11:00,13,409,409.75,408.5,409.5,250
20150901|2015-02-13 11:30,13,409.75,409.75,408,408,107
20150901|2015-02-13 12:00,13,407.75,408,407,407.75,132
20150901|2015-02-13 12:30,13,407.5,408.25,407,408,80
20150901|2015-02-13 13:00,13,407.75,410,407.5,409,857
20150901|2015-02-16 19:00,17,408.5,410,408.5,409,20
20150901|2015-02-16 19:30,17,409.75,409.75,409.75,409.75,4
20150901|2015-02-16 23:00,17,409.5,409.5,409.5,409.5,1
20150901|2015-02-17 02:00,17,411,411,411,411,1
20150901|2015-02-17 05:30,17,411.75,412,411.75,412,3
20150901|2015-02-17 06:30,17,412.5,412.5,412.25,412.25,10
20150901|2015-02-17 07:00,17,411.75,411.75,411.5,411.5,3
20150901|2015-02-17 07:30,17,411.5,411.5,411.25,411.25,14
20150901|2015-02-17 08:30,17,411.25,412.25,410.5,411.75,290
20150901|2015-02-17 09:00,17,411.5,411.5,409.5,411,437
20150901|2015-02-17 09:30,17,410.75,412,410,410,279
20150901|2015-02-17 10:00,17,410,410.25,407.25,407.75,409
20150901|2015-02-17 10:30,17,407.75,409,407.75,408.25,154
20150901|2015-02-17 11:00,17,408.25,409,407.75,409,155
20150901|2015-02-17 11:30,17,409,410.5,409,409.5,455
20150901|2015-02-17 12:00,17,409.5,411.75,409.25,411,93
20150901|2015-02-17 12:30,17,410.75,412,410.5,411.25,81
20150901|2015-02-17 13:00,17,411.5,412.5,410.75,412.25,141
20150901|2015-02-17 19:00,18,412,412,411.25,411.75,58
20150901|2015-02-17 19:30,18,411.5,411.5,411.5,411.5,5
20150901|2015-02-17 22:00,18,412.5,412.5,412.5,412.5,2
20150901|2015-02-17 22:30,18,412.5,412.5,412.5,412.5,24
20150901|2015-02-18 05:00,18,411.75,411.75,411.75,411.75,2
20150901|2015-02-18 06:00,18,410.25,410.25,409.5,409.5,62
20150901|2015-02-18 07:30,18,409.75,409.75,409.75,409.75,2
20150901|2015-02-18 08:30,18,410,410,408.5,410,106
20150901|2015-02-18 09:00,18,410.25,410.5,409.75,410,107
20150901|2015-02-18 09:30,18,409.75,409.75,406.5,407,241
20150901|2015-02-18 10:00,18,407,407.5,406.5,406.75,60
20150901|2015-02-18 10:30,18,406.75,407,405.75,406.75,378
20150901|2015-02-18 11:00,18,406.5,407.25,406.5,406.5,136
20150901|2015-02-18 11:30,18,406.5,407.5,406.5,407,199
20150901|2015-02-18 12:00,18,407.25,407.25,406,406.5,59
20150901|2015-02-18 12:30,18,406.5,406.75,406,406,178
20150901|2015-02-18 13:00,18,405.75,406.75,405.75,406,207
20150901|2015-02-18 19:00,19,406.5,406.5,406.5,406.5,4
20150901|2015-02-19 04:30,19,405.5,406,405.5,405.75,8
20150901|2015-02-19 05:00,19,406.5,406.5,406.5,406.5,1
20150901|2015-02-19 05:30,19,406.25,406.25,406.25,406.25,13
20150901|2015-02-19 06:00,19,406.25,406.25,406.25,406.25,7
20150901|2015-02-19 06:30,19,406.75,406.75,406.75,406.75,1
20150901|2015-02-19 07:00,19,407.25,407.75,405.75,405.75,17
20150901|2015-02-19 07:30,19,405.25,405.5,404.75,405.25,127
20150901|2015-02-19 08:30,19,405.25,407,405.25,406.75,230
20150901|2015-02-19 09:00,19,406.75,407,406.5,406.5,95
20150901|2015-02-19 09:30,19,406.5,411.5,406.5,411,445
20150901|2015-02-19 10:00,19,411,411.5,410.5,411.25,214
20150901|2015-02-19 10:30,19,411.75,412.75,411.5,412,189
20150901|2015-02-19 11:00,19,412.5,413,411.25,411.5,258
20150901|2015-02-19 11:30,19,412,412,410.25,410.75,191
20150901|2015-02-19 12:00,19,410.5,410.75,410,410.75,185
20150901|2015-02-19 12:30,19,410.75,411.5,410.5,410.75,106
20150901|2015-02-19 13:00,19,410.75,412.25,410.25,411.75,262
20150901|2015-02-19 19:00,20,410.25,411,410.25,411,12
20150901|2015-02-19 20:00,20,411.25,411.25,411.25,411.25,1
20150901|2015-02-19 22:00,20,411.25,411.25,411.25,411.25,10
20150901|2015-02-20 01:00,20,411.5,411.5,411.5,411.5,2
20150901|2015-02-20 02:00,20,410.75,411,410.75,411,3
20150901|2015-02-20 02:30,20,410.75,410.75,410.75,410.75,2
20150901|2015-02-20 03:00,20,410.75,410.75,410.5,410.5,25
20150901|2015-02-20 04:00,20,411.25,411.25,411.25,411.25,1
20150901|2015-02-20 05:00,20,410.5,410.5,410.25,410.25,13
20150901|2015-02-20 05:30,20,410.25,410.25,409.25,409.25,22
20150901|2015-02-20 06:00,20,409.5,409.75,409.5,409.75,2
20150901|2015-02-20 06:30,20,410,410,410,410,1
20150901|2015-02-20 07:00,20,411,411,411,411,1
20150901|2015-02-20 07:30,20,410.5,411,410.5,410.75,52
20150901|2015-02-20 08:30,20,411,411,407.5,408,372
20150901|2015-02-20 09:00,20,408,408.5,407.25,408,254
20150901|2015-02-20 09:30,20,407.75,407.75,406.75,407.75,102
20150901|2015-02-20 10:00,20,407.25,407.75,407.25,407.5,208
20150901|2015-02-20 10:30,20,407.5,408.25,407.25,408,171
20150901|2015-02-20 11:00,20,408.25,408.25,407.5,407.5,100
20150901|2015-02-20 11:30,20,407.5,407.75,406.75,406.75,80
20150901|2015-02-20 12:00,20,406.75,407,406.5,406.5,219
20150901|2015-02-20 12:30,20,406.5,406.75,406,406.25,332
20150901|2015-02-20 13:00,20,406.25,408,406,408,324
20150901|2015-02-22 19:00,23,407.75,407.75,406.5,407,12
20150901|2015-02-22 19:30,23,406.75,406.75,406.75,406.75,1
20150901|2015-02-23 02:00,23,407.25,407.25,407.25,407.25,3
20150901|2015-02-23 02:30,23,407.25,407.25,407.25,407.25,4
20150901|2015-02-23 03:00,23,407.5,407.5,407,407,5
20150901|2015-02-23 04:00,23,407,407,407,407,2
20150901|2015-02-23 07:30,23,406.75,406.75,406.75,406.75,1
20150901|2015-02-23 08:30,23,407.25,408.25,406.5,407.5,385
20150901|2015-02-23 09:00,23,407.25,407.25,404.5,404.5,230
20150901|2015-02-23 09:30,23,404,404,403,403.5,422
20150901|2015-02-23 10:00,23,403.5,404,402.75,402.75,442
20150901|2015-02-23 10:30,23,402.75,402.75,401,401,760
20150901|2015-02-23 11:00,23,401,401.75,400.5,401.75,542
20150901|2015-02-23 11:30,23,401.5,402.5,401,402,329
20150901|2015-02-23 12:00,23,401.75,402,401,401.75,341
20150901|2015-02-23 12:30,23,401.75,402,401,402,447
20150901|2015-02-23 13:00,23,402.25,403,401,402,329
20150901|2015-02-23 19:00,24,402.25,402.25,402.25,402.25,1
20150901|2015-02-23 19:30,24,402.25,402.25,402.25,402.25,9
20150901|2015-02-23 20:00,24,402,402.25,402,402.25,6
20150901|2015-02-23 20:30,24,402.5,402.5,402.25,402.25,2
20150901|2015-02-23 21:00,24,402.5,402.5,402.5,402.5,2
20150901|2015-02-24 01:30,24,403.25,403.5,403.25,403.5,4
20150901|2015-02-24 02:00,24,404,405.5,404,405.25,39
20150901|2015-02-24 02:30,24,404.75,404.75,403,403.75,90
20150901|2015-02-24 03:00,24,404,404.25,404,404,17
20150901|2015-02-24 04:00,24,404.5,404.5,404.5,404.5,2
20150901|2015-02-24 04:30,24,404.25,404.25,404.25,404.25,1
20150901|2015-02-24 05:00,24,404.25,404.25,404.25,404.25,8
20150901|2015-02-24 05:30,24,404.25,404.25,404.25,404.25,2
20150901|2015-02-24 06:00,24,404.25,404.25,403,403.75,27
20150901|2015-02-24 06:30,24,403.25,403.25,403.25,403.25,9
20150901|2015-02-24 07:00,24,403,403.25,402.75,403.25,4
20150901|2015-02-24 07:30,24,403.25,403.5,403.25,403.25,18
20150901|2015-02-24 08:30,24,403.75,405.5,403.5,404.25,648
20150901|2015-02-24 09:00,24,404.25,407.75,403.75,407.25,692
20150901|2015-02-24 09:30,24,407.75,409.75,407,408,878
20150901|2015-02-24 10:00,24,408.5,408.5,405.5,405.75,385
20150901|2015-02-24 10:30,24,405.75,405.75,404.5,405.5,716
20150901|2015-02-24 11:00,24,405.5,407,405.5,406.5,476
20150901|2015-02-24 11:30,24,406.5,408.25,405.75,405.75,207
20150901|2015-02-24 12:00,24,405.75,405.75,403.5,403.75,463
20150901|2015-02-24 12:30,24,404,404.25,401.5,402.5,768
20150901|2015-02-24 13:00,24,402.25,402.25,400.25,400.5,616
20150901|2015-02-24 19:00,25,400.75,401.25,400.5,400.5,23
20150901|2015-02-24 19:30,25,400.25,400.25,400.25,400.25,3
20150901|2015-02-24 20:00,25,400,400,400,400,20
20150901|2015-02-24 20:30,25,400,400,400,400,5
20150901|2015-02-24 23:00,25,400.5,400.5,400,400,4
20150901|2015-02-25 00:00,25,400,400,400,400,2
20150901|2015-02-25 00:30,25,400.25,400.25,400.25,400.25,3
20150901|2015-02-25 01:00,25,400.75,400.75,400.75,400.75,50
20150901|2015-02-25 01:30,25,401,401,401,401,1
20150901|2015-02-25 02:00,25,401,401,401,401,5
20150901|2015-02-25 02:30,25,401.75,402.25,401.75,402,11
20150901|2015-02-25 03:00,25,402,402.25,402,402.25,24
20150901|2015-02-25 03:30,25,402,402,401.75,401.75,13
20150901|2015-02-25 04:00,25,402.25,402.25,402,402,11
20150901|2015-02-25 04:30,25,402.25,402.25,401.5,401.5,3
20150901|2015-02-25 05:00,25,401,401.25,400.5,400.75,32
20150901|2015-02-25 05:30,25,400.5,400.5,400.5,400.5,11
20150901|2015-02-25 06:00,25,400.25,400.25,400.25,400.25,38
20150901|2015-02-25 06:30,25,400,400,399.75,399.75,26
20150901|2015-02-25 07:00,25,399.75,400,399.75,399.75,24
20150901|2015-02-25 07:30,25,399.75,400,399.5,399.75,22
20150901|2015-02-25 08:30,25,399.5,400.25,398.5,400.25,437
20150901|2015-02-25 09:00,25,399.75,400.5,399.25,399.25,196
20150901|2015-02-25 09:30,25,399,399.75,398.75,399,349
20150901|2015-02-25 10:00,25,399,399,397.75,397.75,756
20150901|2015-02-25 10:30,25,397.75,398.5,397.25,397.75,508
20150901|2015-02-25 11:00,25,398,398.25,397.5,397.75,278
20150901|2015-02-25 11:30,25,397.75,398,396.5,396.75,221
20150901|2015-02-25 12:00,25,396.5,396.5,395.75,395.75,297
20150901|2015-02-25 12:30,25,395.5,397,395.25,396.5,391
20150901|2015-02-25 13:00,25,396.25,400,396,399.75,523
20150901|2015-02-25 19:00,26,399.5,399.75,398.5,399,228
20150901|2015-02-25 19:30,26,399.25,400,399.25,400,15
20150901|2015-02-25 20:00,26,399.5,399.5,399.5,399.5,3
20150901|2015-02-25 21:00,26,399.5,399.5,399.5,399.5,2
20150901|2015-02-25 21:30,26,399.5,399.75,399.5,399.75,2
20150901|2015-02-25 22:30,26,399.5,399.5,399.5,399.5,2
20150901|2015-02-25 23:00,26,399.5,399.5,399.5,399.5,1
20150901|2015-02-25 23:30,26,399.75,399.75,399.75,399.75,2
20150901|2015-02-26 00:00,26,399.75,400,399.75,400,2
20150901|2015-02-26 01:00,26,400,400.25,400,400.25,41
20150901|2015-02-26 01:30,26,400.25,400.5,400.25,400.5,3
20150901|2015-02-26 02:00,26,400.25,401.25,400.25,401.25,10
20150901|2015-02-26 02:30,26,401.5,401.5,401.5,401.5,4
20150901|2015-02-26 03:00,26,401.25,401.5,401.25,401.5,5
20150901|2015-02-26 03:30,26,401.5,402,401.5,402,14
20150901|2015-02-26 04:00,26,401.75,401.75,401.5,401.75,5
20150901|2015-02-26 04:30,26,401.5,401.5,401.25,401.5,4
20150901|2015-02-26 05:00,26,401.25,401.25,401,401.25,4
20150901|2015-02-26 05:30,26,401.75,401.75,401.75,401.75,1
20150901|2015-02-26 06:00,26,402,402.25,402,402.25,6
20150901|2015-02-26 06:30,26,402.5,403.75,402.5,403.75,23
20150901|2015-02-26 07:00,26,404,404,402.5,402.75,39
20150901|2015-02-26 07:30,26,402.5,402.5,401.5,401.75,25
20150901|2015-02-26 08:30,26,401.25,403.25,400,402.25,451
20150901|2015-02-26 09:00,26,402.5,402.75,401.5,402.25,171
20150901|2015-02-26 09:30,26,402.25,402.25,400.5,400.5,393
20150901|2015-02-26 10:00,26,400.5,401,400,400.25,201
20150901|2015-02-26 10:30,26,400.5,403.25,400.25,402.75,330
20150901|2015-02-26 11:00,26,403.5,405.75,403.25,404.5,502
20150901|2015-02-26 11:30,26,404.75,404.75,403,403,258
20150901|2015-02-26 12:00,26,403,403.75,402.5,403.25,164
20150901|2015-02-26 12:30,26,403.5,404.5,403.25,403.5,202
20150901|2015-02-26 13:00,26,403.25,404.25,403.25,403.75,179
20150901|2015-02-26 19:00,27,403.5,403.5,402.5,403,112
20150901|2015-02-26 19:30,27,402.75,402.75,402.5,402.5,13
20150901|2015-02-26 20:00,27,402.5,402.5,402.5,402.5,1
20150901|2015-02-26 20:30,27,402.5,402.5,402.5,402.5,3
20150901|2015-02-26 21:00,27,402.75,403,402.75,403,3
20150901|2015-02-26 21:30,27,403.25,403.25,403,403,4
20150901|2015-02-26 22:30,27,403.25,403.25,402.75,402.75,16
20150901|2015-02-26 23:00,27,403,403,403,403,1
20150901|2015-02-26 23:30,27,403,403.75,403,403.75,10
20150901|2015-02-27 00:00,27,403.75,403.75,403.75,403.75,4
20150901|2015-02-27 00:30,27,403.25,403.25,402.25,402.25,6
20150901|2015-02-27 01:00,27,402.75,403.75,402.75,403.75,23
20150901|2015-02-27 01:30,27,403.75,404,403.75,404,9
20150901|2015-02-27 02:00,27,404,404,404,404,8
20150901|2015-02-27 02:30,27,404.75,404.75,404,404,11
20150901|2015-02-27 03:00,27,404,404,404,404,1
20150901|2015-02-27 04:00,27,404.75,404.75,404.5,404.75,6
20150901|2015-02-27 04:30,27,404.5,404.5,404.25,404.25,7
20150901|2015-02-27 05:00,27,404.75,404.75,404.25,404.75,9
20150901|2015-02-27 05:30,27,404.5,404.5,404.5,404.5,2
20150901|2015-02-27 06:30,27,404.75,405.25,404.75,405,19
20150901|2015-02-27 07:00,27,405.5,405.5,404.25,404.5,34
20150901|2015-02-27 07:30,27,404.75,404.75,403.75,404,18
20150901|2015-02-27 08:30,27,404.5,404.5,401.25,401.75,325
20150901|2015-02-27 09:00,27,401.75,403,401.25,403,208
20150901|2015-02-27 09:30,27,403,406.75,403,404.75,353
20150901|2015-02-27 10:00,27,404.75,406.25,404.25,406,161
20150901|2015-02-27 10:30,27,405.75,406.25,405.5,406.25,132
20150901|2015-02-27 11:00,27,407,408.5,407,408.5,333
20150901|2015-02-27 11:30,27,408.75,409.75,408.25,409.5,395
20150901|2015-02-27 12:00,27,409.5,409.75,408.75,409.75,358
20150901|2015-02-27 12:30,27,409.5,410.5,409.25,410.25,258
20150901|2015-02-27 13:00,27,410.25,410.75,406.75,406.75,536
20150901|2015-03-01 19:00,2,407.25,408,406.75,408,119
20150901|2015-03-01 19:30,2,407.75,407.75,407,407,2
20150901|2015-03-01 20:00,2,407.25,407.25,407.25,407.25,2
20150901|2015-03-01 20:30,2,407.25,407.25,407.25,407.25,1
20150901|2015-03-01 21:00,2,407.25,407.25,407.25,407.25,2
20150901|2015-03-01 22:00,2,407.25,407.25,407.25,407.25,1
20150901|2015-03-01 22:30,2,407.75,407.75,407.75,407.75,1
20150901|2015-03-02 00:30,2,408,408,407.25,407.5,53
20150901|2015-03-02 01:00,2,408,408.25,408,408.25,4
20150901|2015-03-02 03:00,2,408.75,408.75,408.25,408.5,6
20150901|2015-03-02 03:30,2,408,408,408,408,4
20150901|2015-03-02 04:00,2,408.5,409.25,408.5,409.25,5
20150901|2015-03-02 04:30,2,409,409.25,409,409,11
20150901|2015-03-02 05:00,2,408.5,408.5,408,408,3
20150901|2015-03-02 05:30,2,407.5,407.5,407.5,407.5,2
20150901|2015-03-02 06:30,2,407.75,407.75,407,407,8
20150901|2015-03-02 07:00,2,407,407,406.25,406.25,10
20150901|2015-03-02 07:30,2,406.25,407.25,406.25,407.25,22
20150901|2015-03-02 08:30,2,407.25,409.75,405.75,407.5,646
20150901|2015-03-02 09:00,2,407.75,407.75,406,407,238
20150901|2015-03-02 09:30,2,406.75,407.5,406,406,290
20150901|2015-03-02 10:00,2,406.25,406.5,405.5,406,214
20150901|2015-03-02 10:30,2,405.75,405.75,403.25,403.5,515
20150901|2015-03-02 11:00,2,403.75,403.75,402.5,402.5,304
20150901|2015-03-02 11:30,2,402.75,403.5,402.25,403.5,537
20150901|2015-03-02 12:00,2,403.5,404.25,402.25,402.25,324
20150901|2015-03-02 12:30,2,402.25,403.75,402.25,403,378
20150901|2015-03-02 13:00,2,403,403.75,402.5,403.75,514
20150901|2015-03-02 19:00,3,404.25,404.75,404.25,404.75,7
20150901|2015-03-02 20:30,3,404.75,404.75,404.75,404.75,1
20150901|2015-03-02 21:00,3,404.75,404.75,404.75,404.75,1
20150901|2015-03-02 21:30,3,404.75,404.75,404.5,404.5,17
20150901|2015-03-02 22:00,3,404.75,404.75,404.75,404.75,1
20150901|2015-03-02 22:30,3,404.75,404.75,404.75,404.75,1
20150901|2015-03-02 23:00,3,404.5,404.5,404.5,404.5,2
20150901|2015-03-03 01:00,3,405,405,405,405,2
20150901|2015-03-03 02:30,3,406.25,406.5,406.25,406.5,4
20150901|2015-03-03 04:30,3,405.75,405.75,405.75,405.75,4
20150901|2015-03-03 05:00,3,405.5,405.5,405.5,405.5,1
20150901|2015-03-03 05:30,3,405.5,407.25,405.5,406.75,21
20150901|2015-03-03 06:00,3,406.75,406.75,406.75,406.75,3
20150901|2015-03-03 06:30,3,406.25,406.25,406,406,38
20150901|2015-03-03 07:00,3,406.5,406.75,404.5,404.5,36
20150901|2015-03-03 07:30,3,404.75,405.5,404.75,405.5,24
20150901|2015-03-03 08:30,3,405,406.75,402,403.25,481
20150901|2015-03-03 09:00,3,402.75,403.25,401,401.5,309
20150901|2015-03-03 09:30,3,401.5,402,400.25,401.75,330
20150901|2015-03-03 10:00,3,401.75,403.5,401.75,402,211
20150901|2015-03-03 10:30,3,402,405.75,401.75,405.75,258
20150901|2015-03-03 11:00,3,405.75,406.5,404.5,404.5,455
20150901|2015-03-03 11:30,3,404.75,405,403.25,403.75,126
20150901|2015-03-03 12:00,3,404,406.25,404,405.75,183
20150901|2015-03-03 12:30,3,406,406.5,405.25,405.75,329
20150901|2015-03-03 13:00,3,405.75,407.25,405.75,406,528
20150901|2015-03-03 19:00,4,406.5,406.5,406.25,406.25,23
20150901|2015-03-03 20:00,4,406,406,406,406,1
20150901|2015-03-03 20:30,4,406,406,406,406,3
20150901|2015-03-03 21:30,4,406,406,406,406,5
20150901|2015-03-03 22:30,4,406.25,406.25,406,406,6
20150901|2015-03-04 00:00,4,406,406,406,406,1
20150901|2015-03-04 01:00,4,405.75,405.75,405.75,405.75,5
20150901|2015-03-04 01:30,4,405.75,405.75,405.75,405.75,1
20150901|2015-03-04 03:00,4,405.75,405.75,405.5,405.5,7
20150901|2015-03-04 03:30,4,405,405,405,405,12
20150901|2015-03-04 04:00,4,405,405,405,405,1
20150901|2015-03-04 04:30,4,404.75,404.75,404.75,404.75,12
20150901|2015-03-04 05:00,4,404.5,404.5,404.5,404.5,1
20150901|2015-03-04 05:30,4,404.75,405.25,404.75,405.25,7
20150901|2015-03-04 06:00,4,404.75,405.5,404.75,405,24
20150901|2015-03-04 06:30,4,405.5,405.75,405.25,405.5,48
20150901|2015-03-04 07:00,4,405.25,405.25,404.5,405,64
20150901|2015-03-04 07:30,4,405,405,404.75,404.75,12
20150901|2015-03-04 08:30,4,404.75,405,403,403.25,295
20150901|2015-03-04 09:00,4,403,403.5,402.25,402.5,288
20150901|2015-03-04 09:30,4,402.5,403.25,401.25,403.25,279
20150901|2015-03-04 10:00,4,403.25,403.5,402.5,402.75,220
20150901|2015-03-04 10:30,4,402.5,402.75,401.75,402.5,189
20150901|2015-03-04 11:00,4,402.5,405,402.25,405,314
20150901|2015-03-04 11:30,4,405,405,403.5,404,259
20150901|2015-03-04 12:00,4,404,404.5,403.75,403.75,143
20150901|2015-03-04 12:30,4,403.5,404,403.25,403.75,320
20150901|2015-03-04 13:00,4,403.5,404.75,403.5,404.5,214
20150901|2015-03-04 19:00,5,404.25,404.25,403,403,47
20150901|2015-03-04 19:30,5,403.25,403.25,403.25,403.25,7
20150901|2015-03-04 21:00,5,404,404,404,404,1
20150901|2015-03-04 22:00,5,404.25,404.25,404.25,404.25,6
20150901|2015-03-04 22:30,5,404,404,404,404,5
20150901|2015-03-05 01:30,5,404.25,404.25,404.25,404.25,2
20150901|2015-03-05 02:30,5,404.25,404.25,404.25,404.25,3
20150901|2015-03-05 03:30,5,404.5,404.5,403.75,403.75,6
20150901|2015-03-05 04:00,5,403.25,403.75,403.25,403.75,7
20150901|2015-03-05 04:30,5,403.5,403.75,403.5,403.75,8
20150901|2015-03-05 05:00,5,404,404,404,404,5
20150901|2015-03-05 05:30,5,404,404,403.5,404,20
20150901|2015-03-05 06:00,5,403.75,403.75,403.25,403.5,108
20150901|2015-03-05 06:30,5,403.5,403.5,403,403.5,90
20150901|2015-03-05 07:00,5,403.5,403.75,403.25,403.5,9
20150901|2015-03-05 07:30,5,403.75,404.75,403.75,404.5,13
20150901|2015-03-05 08:30,5,405,406.25,403.75,406,519
20150901|2015-03-05 09:00,5,406,406.25,405.5,405.5,96
20150901|2015-03-05 09:30,5,405.5,405.5,403,403.25,492
20150901|2015-03-05 10:00,5,403.25,407.25,403.25,407,417
20150901|2015-03-05 10:30,5,407,407.5,406,406.75,392
20150901|2015-03-05 11:00,5,406.75,407.25,405.75,406,230
20150901|2015-03-05 11:30,5,406,406,405.5,406,160
20150901|2015-03-05 12:00,5,406,406.5,405.75,406.25,138
20150901|2015-03-05 12:30,5,406.25,406.25,405,405.25,338
20150901|2015-03-05 13:00,5,405,405.75,404.75,405.25,390
20150901|2015-03-05 19:00,6,404.25,404.25,403.75,403.75,39
20150901|2015-03-05 19:30,6,403.25,403.75,403.25,403.75,33
20150901|2015-03-05 21:00,6,403.75,403.75,403.5,403.5,3
20150901|2015-03-05 21:30,6,403.75,403.75,403.75,403.75,1
20150901|2015-03-05 22:00,6,403.25,403.25,403.25,403.25,1
20150901|2015-03-05 22:30,6,403.25,403.25,403.25,403.25,5
20150901|2015-03-06 00:30,6,403.5,403.5,403.5,403.5,1
20150901|2015-03-06 01:00,6,403.25,403.25,403.25,403.25,1
20150901|2015-03-06 02:00,6,402.75,402.75,402.75,402.75,4
20150901|2015-03-06 03:30,6,403,403.5,403,403.5,7
20150901|2015-03-06 04:00,6,404,404,404,404,2
20150901|2015-03-06 05:00,6,403,403,403,403,2
20150901|2015-03-06 05:30,6,402.75,402.75,402.75,402.75,5
20150901|2015-03-06 06:00,6,402.5,402.75,402.25,402.75,12
20150901|2015-03-06 06:30,6,402.75,402.75,402.25,402.75,24
20150901|2015-03-06 07:00,6,402.5,402.75,402.5,402.75,10
20150901|2015-03-06 07:30,6,402.75,402.75,402,402,15
20150901|2015-03-06 08:30,6,402,402,400.25,400.5,709
20150901|2015-03-06 09:00,6,400.5,401,400.25,401,205
20150901|2015-03-06 09:30,6,400.75,401.5,400.5,400.75,258
20150901|2015-03-06 10:00,6,400.75,401.25,400.25,401.25,239
20150901|2015-03-06 10:30,6,401.25,401.25,398.75,398.75,582
20150901|2015-03-06 11:00,6,398.75,399.5,398.75,399.25,299
20150901|2015-03-06 11:30,6,399.25,400,399,399.75,170
20150901|2015-03-06 12:00,6,399.75,400,399,399,348
20150901|2015-03-06 12:30,6,399.25,399.25,398.5,398.5,874
20150901|2015-03-06 13:00,6,398.5,401.75,398.5,400.75,579
20150901|2015-03-08 19:00,9,401,403.25,401,403,29
20150901|2015-03-08 19:30,9,402.5,402.5,402.5,402.5,3
20150901|2015-03-08 20:00,9,402.5,402.5,402.5,402.5,1
20150901|2015-03-08 21:00,9,402.5,402.5,402.5,402.5,2
20150901|2015-03-08 22:30,9,403.5,403.5,403.5,403.5,1
20150901|2015-03-08 23:00,9,403.25,403.5,403.25,403.5,7
20150901|2015-03-08 23:30,9,403.75,403.75,403.75,403.75,1
20150901|2015-03-09 00:00,9,403.75,403.75,403.75,403.75,1
20150901|2015-03-09 00:30,9,403.75,403.75,403.75,403.75,1
20150901|2015-03-09 01:00,9,403.5,403.5,403.5,403.5,1
20150901|2015-03-09 03:00,9,404,405,404,405,25
20150901|2015-03-09 03:30,9,404.75,404.75,404.75,404.75,8
20150901|2015-03-09 04:00,9,404.5,404.5,404.25,404.5,12
20150901|2015-03-09 04:30,9,404.75,404.75,404.5,404.5,2
20150901|2015-03-09 05:00,9,404.75,405,404.75,405,10
20150901|2015-03-09 05:30,9,405,405.75,405,405.75,13
20150901|2015-03-09 06:00,9,405.5,405.75,405.5,405.75,32
20150901|2015-03-09 06:30,9,405.75,405.75,405.5,405.5,10
20150901|2015-03-09 07:00,9,405.75,406,405.5,405.5,82
20150901|2015-03-09 07:30,9,405.25,405.25,405,405.25,35
20150901|2015-03-09 08:30,9,405,406,404.5,405.25,435
20150901|2015-03-09 09:00,9,405,405,402.75,404,410
20150901|2015-03-09 09:30,9,404,404,402,402.25,516
20150901|2015-03-09 10:00,9,402.25,404,402.25,403.5,341
20150901|2015-03-09 10:30,9,403.5,403.75,403.25,403.5,298
20150901|2015-03-09 11:00,9,403.75,405,403.5,404.25,187
20150901|2015-03-09 11:30,9,404.25,405,403.5,403.75,79
20150901|2015-03-09 12:00,9,403.75,404.5,403.25,404.5,130
20150901|2015-03-09 12:30,9,404.25,404.75,403.75,404.25,234
20150901|2015-03-09 13:00,9,404.5,404.5,403,403.5,554
20150901|2015-03-09 19:00,10,403,403,403,403,3
20150901|2015-03-09 19:30,10,402.75,402.75,402.75,402.75,1
20150901|2015-03-09 20:00,10,402.75,403,402.75,403,2
20150901|2015-03-09 20:30,10,403,403,403,403,1
20150901|2015-03-09 21:00,10,402.75,402.75,402.75,402.75,1
20150901|2015-03-09 21:30,10,403.25,403.5,403.25,403.5,7
20150901|2015-03-09 22:00,10,403.5,403.5,403.5,403.5,3
20150901|2015-03-09 22:30,10,403.75,403.75,403.75,403.75,2
20150901|2015-03-09 23:00,10,404.25,404.25,404.25,404.25,1
20150901|2015-03-10 00:30,10,404.25,404.25,404.25,404.25,3
20150901|2015-03-10 04:00,10,402.75,402.75,402.5,402.5,7
20150901|2015-03-10 05:00,10,402.5,402.5,402.5,402.5,2
20150901|2015-03-10 05:30,10,403,403,402.25,402.25,7
20150901|2015-03-10 06:00,10,403,403,403,403,1
20150901|2015-03-10 06:30,10,403,403,402.75,402.75,2
20150901|2015-03-10 07:00,10,402.75,403.25,402.25,402.25,134
20150901|2015-03-10 07:30,10,402,402.5,402,402.25,195
20150901|2015-03-10 08:30,10,402.25,403,401.75,403,567
20150901|2015-03-10 09:00,10,403,403.5,402.5,402.5,431
20150901|2015-03-10 09:30,10,402.5,402.75,399.25,399.5,577
20150901|2015-03-10 10:00,10,399.5,399.75,398.5,399,437
20150901|2015-03-10 10:30,10,399,399.5,398.75,399,300
20150901|2015-03-10 11:00,10,399.5,406,399.5,405,1196
20150901|2015-03-10 11:30,10,405,405,402,404,192
20150901|2015-03-10 12:00,10,403.75,403.75,402,402.5,134
20150901|2015-03-10 12:30,10,402.25,402.5,401.25,401.5,165
20150901|2015-03-10 13:00,10,401.75,404,401.5,403.5,434
20150901|2015-03-10 19:00,11,402.75,403,402.25,402.5,17
20150901|2015-03-10 19:30,11,402.75,402.75,402.75,402.75,1
20150901|2015-03-10 20:00,11,403.25,405,403.25,404.75,9
20150901|2015-03-10 20:30,11,405,405,404.75,404.75,5
20150901|2015-03-10 21:00,11,405,405,405,405,2
20150901|2015-03-10 21:30,11,405,405.25,405,405.25,4
20150901|2015-03-10 22:00,11,405.75,406,405.5,406,7
20150901|2015-03-10 22:30,11,405.25,405.5,405.25,405.5,8
20150901|2015-03-10 23:30,11,406,406,406,406,1
20150901|2015-03-11 00:30,11,405.5,405.5,405.5,405.5,3
20150901|2015-03-11 01:00,11,405.5,405.5,405.25,405.25,8
20150901|2015-03-11 02:00,11,406,406.5,406,406.5,57
20150901|2015-03-11 02:30,11,406.5,407,406.5,407,20
20150901|2015-03-11 03:00,11,407.25,407.75,407.25,407.5,21
20150901|2015-03-11 03:30,11,407.75,407.75,407.25,407.75,281
20150901|2015-03-11 04:00,11,407.75,408.5,407.75,408.5,31
20150901|2015-03-11 04:30,11,408.5,408.5,407.75,408,110
20150901|2015-03-11 05:00,11,408.25,408.25,407.75,407.75,14
20150901|2015-03-11 05:30,11,407.75,408.25,407.5,408.25,23
20150901|2015-03-11 06:00,11,408.5,408.5,408.25,408.5,21
20150901|2015-03-11 06:30,11,408.25,408.25,407.5,407.5,55
20150901|2015-03-11 07:00,11,407.75,407.75,407,407,19
20150901|2015-03-11 07:30,11,406.5,407,406.5,406.75,18
20150901|2015-03-11 08:30,11,406.25,407.75,405.25,405.5,289
20150901|2015-03-11 09:00,11,405.25,406,405,405,297
20150901|2015-03-11 09:30,11,405,405.75,403,403.75,690
20150901|2015-03-11 10:00,11,404,404.25,403.5,404.25,222
20150901|2015-03-11 10:30,11,404.5,406,404.5,405.75,225
20150901|2015-03-11 11:00,11,405.75,407,405.75,406,276
20150901|2015-03-11 11:30,11,406.25,406.75,405.25,406,180
20150901|2015-03-11 12:00,11,406,407.25,405.75,407.25,485
20150901|2015-03-11 12:30,11,407.25,407.25,404.75,405.25,652
20150901|2015-03-11 13:00,11,405.25,406.25,405,405.75,492
20150901|2015-03-11 19:00,12,405,405,404.75,405,19
20150901|2015-03-11 19:30,12,404.75,404.75,404.75,404.75,1
20150901|2015-03-11 20:00,12,404.5,404.5,404.5,404.5,1
20150901|2015-03-11 21:00,12,404.5,404.5,404.5,404.5,1
20150901|2015-03-11 22:00,12,404.75,404.75,404.5,404.5,3
20150901|2015-03-12 02:00,12,405,405.25,405,405.25,54
20150901|2015-03-12 02:30,12,405.25,405.25,405.25,405.25,1
20150901|2015-03-12 04:00,12,405.25,405.25,405.25,405.25,3
20150901|2015-03-12 04:30,12,405.25,405.5,405.25,405.5,8
20150901|2015-03-12 05:00,12,405.25,405.25,405.25,405.25,4
20150901|2015-03-12 05:30,12,405.25,405.25,405.25,405.25,1
20150901|2015-03-12 06:00,12,405.25,405.75,405.25,405.75,2
20150901|2015-03-12 06:30,12,405.75,406.25,405.5,406.25,28
20150901|2015-03-12 07:00,12,406.25,406.25,405.75,405.75,9
20150901|2015-03-12 07:30,12,405.75,405.75,404.75,405,16
20150901|2015-03-12 08:30,12,404.75,404.75,402.5,403.25,365
20150901|2015-03-12 09:00,12,403.25,403.25,401.5,402.25,730
20150901|2015-03-12 09:30,12,402.25,402.25,401.25,401.75,454
20150901|2015-03-12 10:00,12,401.75,403.5,401.25,403.25,447
20150901|2015-03-12 10:30,12,403.5,405.5,403.25,403.25,792
20150901|2015-03-12 11:00,12,403.25,404.5,403.25,404.5,238
20150901|2015-03-12 11:30,12,404.5,404.5,402.5,402.75,133
20150901|2015-03-12 12:00,12,402.5,403,401.75,402.75,654
20150901|2015-03-12 12:30,12,402.75,404,402.5,403,511
20150901|2015-03-12 13:00,12,403.25,404,401.75,403.75,209
20150901|2015-03-12 19:00,13,402.75,402.75,402.75,402.75,4
20150901|2015-03-12 20:00,13,403.5,403.5,403.5,403.5,1
20150901|2015-03-12 21:00,13,403.5,403.5,403.5,403.5,1
20150901|2015-03-12 22:00,13,403,403,403,403,7
20150901|2015-03-12 22:30,13,403,403,403,403,1
20150901|2015-03-12 23:30,13,402.75,402.75,402.5,402.5,4
20150901|2015-03-13 00:30,13,402.75,402.75,402.75,402.75,1
20150901|2015-03-13 03:30,13,402.25,402.5,402.25,402.5,5
20150901|2015-03-13 04:30,13,402.25,402.25,402.25,402.25,4
20150901|2015-03-13 05:00,13,402.5,403.5,402.5,403.5,20
20150901|2015-03-13 05:30,13,403.5,404.25,403.5,404.25,8
20150901|2015-03-13 06:00,13,404,404,403.5,403.75,4
20150901|2015-03-13 06:30,13,404,404,403.75,404,25
20150901|2015-03-13 07:00,13,403.75,403.75,402.75,402.75,9
20150901|2015-03-13 07:30,13,402.75,403,402.75,403,10
20150901|2015-03-13 08:30,13,402.25,402.25,400.75,401.25,605
20150901|2015-03-13 09:00,13,401,401.25,400,401,326
20150901|2015-03-13 09:30,13,400.75,400.75,398.25,398.25,614
20150901|2015-03-13 10:00,13,398,398,397,397.75,891
20150901|2015-03-13 10:30,13,397.5,398,397.25,397.5,520
20150901|2015-03-13 11:00,13,397.5,397.75,396,396,557
20150901|2015-03-13 11:30,13,396,396.75,395.75,396.75,396
20150901|2015-03-13 12:00,13,396.5,397.5,396.5,396.5,443
20150901|2015-03-13 12:30,13,396.75,397,395.5,395.75,418
20150901|2015-03-13 13:00,13,395.75,396,395.5,395.5,856
20150901|2015-03-15 19:00,16,395.5,395.5,393,393.25,128
20150901|2015-03-15 19:30,16,393.5,394,393.5,394,33
20150901|2015-03-15 20:00,16,394,394.75,394,394.75,8
20150901|2015-03-15 20:30,16,394.5,394.5,394.5,394.5,2
20150901|2015-03-15 21:00,16,395,395,395,395,3
20150901|2015-03-15 21:30,16,395.25,395.25,395,395,4
20150901|2015-03-15 22:00,16,394.5,394.5,394.5,394.5,1
20150901|2015-03-15 23:00,16,394.75,394.75,394.5,394.5,8
20150901|2015-03-16 00:30,16,394.25,394.5,394.25,394.5,18
20150901|2015-03-16 01:00,16,394.75,394.75,394.75,394.75,2
20150901|2015-03-16 01:30,16,394.75,394.75,394.75,394.75,1
20150901|2015-03-16 02:00,16,394.5,394.5,394.5,394.5,6
20150901|2015-03-16 03:30,16,394.5,394.75,394.5,394.5,6
20150901|2015-03-16 04:30,16,394.75,395,394.75,394.75,8
20150901|2015-03-16 05:00,16,395,395,394.5,394.75,5
20150901|2015-03-16 05:30,16,394.5,394.5,394.5,394.5,4
20150901|2015-03-16 06:00,16,394.75,394.75,393.5,393.5,26
20150901|2015-03-16 06:30,16,393.5,393.5,393.5,393.5,11
20150901|2015-03-16 07:00,16,393.5,394.75,393.5,394.75,57
20150901|2015-03-16 07:30,16,394.75,395.5,394.75,395.25,21
20150901|2015-03-16 08:30,16,395,397,393.5,394.75,989
20150901|2015-03-16 09:00,16,395,395.25,391.5,393,636
20150901|2015-03-16 09:30,16,392.75,392.75,390.75,391,382
20150901|2015-03-16 10:00,16,391,392.5,390.75,392.5,433
20150901|2015-03-16 10:30,16,392.5,393.25,391.5,392.25,285
20150901|2015-03-16 11:00,16,392,392,391,391.25,181
20150901|2015-03-16 11:30,16,391.5,391.75,391,391,166
20150901|2015-03-16 12:00,16,391.25,391.75,391,391,79
20150901|2015-03-16 12:30,16,391,394.25,391,394.25,1919
20150901|2015-03-16 13:00,16,394.25,395,393.75,395,799
20150901|2015-03-16 19:00,17,394.5,394.5,394.25,394.25,18
20150901|2015-03-16 20:00,17,394,394,394,394,5
20150901|2015-03-16 20:30,17,394,394,394,394,3
20150901|2015-03-16 21:00,17,393.75,393.75,393.75,393.75,12
20150901|2015-03-16 21:30,17,393.75,393.75,393.75,393.75,3
20150901|2015-03-17 01:00,17,393.75,393.75,393.75,393.75,2
20150901|2015-03-17 01:30,17,394,394,394,394,1
20150901|2015-03-17 02:00,17,394,395.5,393.75,395,792
20150901|2015-03-17 03:00,17,395,395,395,395,19
20150901|2015-03-17 03:30,17,395,395.25,393.75,393.75,201
20150901|2015-03-17 04:00,17,393.75,393.75,393,393.25,28
20150901|2015-03-17 04:30,17,393,393,393,393,3
20150901|2015-03-17 05:30,17,393.25,393.5,393.25,393.5,5
20150901|2015-03-17 06:00,17,393,393,393,393,2
20150901|2015-03-17 06:30,17,393,393,392.75,392.75,32
20150901|2015-03-17 07:00,17,393,393,392.75,393,11
20150901|2015-03-17 07:30,17,393,393.25,392.75,392.75,53
20150901|2015-03-17 08:30,17,392.75,392.75,390.5,392.5,1233
20150901|2015-03-17 09:00,17,392.5,392.5,390.25,390.25,964
20150901|2015-03-17 09:30,17,390.25,390.5,387.75,387.75,1428
20150901|2015-03-17 10:00,17,387.75,388.5,386.5,388.25,655
20150901|2015-03-17 10:30,17,388.25,389,387.5,388,509
20150901|2015-03-17 11:00,17,387.5,387.75,386.75,387,304
20150901|2015-03-17 11:30,17,387,387.75,386.75,387.25,266
20150901|2015-03-17 12:00,17,387.5,388.75,386.25,387,257
20150901|2015-03-17 12:30,17,386.5,387,386,386.25,282
20150901|2015-03-17 13:00,17,386,387.25,385.75,387,999
20150901|2015-03-17 19:00,18,387.25,388.5,387.25,388.25,179
20150901|2015-03-17 19:30,18,388.25,388.5,388.25,388.5,3
20150901|2015-03-17 20:00,18,389,389.25,389,389,14
20150901|2015-03-17 21:00,18,388.75,388.75,388.75,388.75,8
20150901|2015-03-17 21:30,18,389.25,389.25,389.25,389.25,1
20150901|2015-03-17 22:00,18,389,389,388.75,388.75,5
20150901|2015-03-17 22:30,18,389,389,389,389,3
20150901|2015-03-18 00:00,18,388.5,388.5,388.5,388.5,1
20150901|2015-03-18 02:30,18,388.75,388.75,388.75,388.75,1
20150901|2015-03-18 03:00,18,389,389.25,389,389.25,4
20150901|2015-03-18 03:30,18,389.5,389.5,389.25,389.25,4
20150901|2015-03-18 04:00,18,389.5,389.75,389.25,389.25,28
20150901|2015-03-18 04:30,18,389,389,389,389,1
20150901|2015-03-18 05:00,18,389.5,389.5,389.5,389.5,27
20150901|2015-03-18 05:30,18,389.75,389.75,388.75,388.75,47
20150901|2015-03-18 06:00,18,388.75,389,388.75,389,10
20150901|2015-03-18 06:30,18,389,389,388,388,31
20150901|2015-03-18 07:00,18,388,388.25,388,388.25,20
20150901|2015-03-18 07:30,18,388.5,389.25,388.5,389.25,14
20150901|2015-03-18 08:30,18,389,389.5,386.5,386.75,1110
20150901|2015-03-18 09:00,18,387,387.75,385.75,387,322
20150901|2015-03-18 09:30,18,387,387,384.25,384.25,993
20150901|2015-03-18 10:00,18,384.5,385,382.75,385,1104
20150901|2015-03-18 10:30,18,385,388,383.75,387,718
20150901|2015-03-18 11:00,18,387.25,387.75,385.25,385.75,830
20150901|2015-03-18 11:30,18,386,388,386,386.75,418
20150901|2015-03-18 12:00,18,387.5,387.5,385.75,386.25,186
20150901|2015-03-18 12:30,18,386.25,388.5,386.25,388,378
20150901|2015-03-18 13:00,18,388.25,390.75,388,390.5,466
20150901|2015-03-18 19:00,19,392.25,395.75,392.25,393.75,168
20150901|2015-03-18 19:30,19,394.25,394.5,393.25,393.75,21
20150901|2015-03-18 20:00,19,394.25,394.5,394.25,394.5,8
20150901|2015-03-18 20:30,19,394.5,394.5,394.5,394.5,1
20150901|2015-03-18 21:00,19,393.75,393.75,393.75,393.75,2
20150901|2015-03-18 22:00,19,394.25,394.25,394.25,394.25,1
20150901|2015-03-18 23:00,19,394.25,394.25,394.25,394.25,1
20150901|2015-03-19 00:30,19,394.5,394.5,394.5,394.5,4
20150901|2015-03-19 01:00,19,394.75,394.75,394.5,394.5,7
20150901|2015-03-19 02:30,19,393.75,393.75,393,393,20
20150901|2015-03-19 03:00,19,393.25,393.25,393,393,105
20150901|2015-03-19 03:30,19,392.75,392.75,392,392,38
20150901|2015-03-19 04:00,19,392,392.25,392,392.25,9
20150901|2015-03-19 04:30,19,392.75,393,392.75,393,2
20150901|2015-03-19 05:00,19,392.5,392.75,392.5,392.5,11
20150901|2015-03-19 05:30,19,392.5,392.75,392.5,392.75,8
20150901|2015-03-19 06:00,19,392.75,392.75,392.75,392.75,2
20150901|2015-03-19 06:30,19,393,393,392,392,6
20150901|2015-03-19 07:00,19,392,392,391.25,391.5,159
20150901|2015-03-19 07:30,19,391,391,390.25,390.5,333
20150901|2015-03-19 08:30,19,390.5,390.75,387.75,389,879
20150901|2015-03-19 09:00,19,388.75,389.5,387,387.5,430
20150901|2015-03-19 09:30,19,387.5,389.75,387.25,387.5,853
20150901|2015-03-19 10:00,19,387.5,387.75,386.5,387.25,152
20150901|2015-03-19 10:30,19,387,388.5,386.75,387,265
20150901|2015-03-19 11:00,19,387,389.5,386.5,388.5,496
20150901|2015-03-19 11:30,19,388.25,388.5,387.25,387.5,688
20150901|2015-03-19 12:00,19,387.5,388.75,386.75,388.5,730
20150901|2015-03-19 12:30,19,388.25,388.5,386.5,388.25,667
20150901|2015-03-19 13:00,19,388,390.5,387.25,389.75,821
20150901|2015-03-19 19:00,20,389.5,389.75,389.5,389.75,15
20150901|2015-03-19 19:30,20,389.75,391,389.75,391,12
20150901|2015-03-19 20:00,20,391.25,391.75,391.25,391.75,21
20150901|2015-03-19 20:30,20,391.5,391.75,391.5,391.75,35
20150901|2015-03-19 21:00,20,391.5,391.5,391.5,391.5,1
20150901|2015-03-19 21:30,20,391.75,391.75,391.75,391.75,2
20150901|2015-03-19 22:00,20,392,392,391.75,391.75,9
20150901|2015-03-19 22:30,20,391.75,391.75,391.75,391.75,2
20150901|2015-03-19 23:00,20,391.5,391.5,391.25,391.25,5
20150901|2015-03-20 00:00,20,391,391,391,391,1
20150901|2015-03-20 00:30,20,391.25,391.25,391.25,391.25,3
20150901|2015-03-20 01:00,20,391.5,391.5,391.5,391.5,1
20150901|2015-03-20 02:00,20,391.5,391.5,391.5,391.5,8
20150901|2015-03-20 02:30,20,390.75,390.75,390,390.5,44
20150901|2015-03-20 03:00,20,390.75,390.75,390.5,390.5,5
20150901|2015-03-20 03:30,20,390,390,389.25,389.25,16
20150901|2015-03-20 04:00,20,389.5,389.5,389.25,389.5,8
20150901|2015-03-20 04:30,20,389.5,389.75,389.5,389.75,4
20150901|2015-03-20 05:00,20,389.5,389.75,389.25,389.5,36
20150901|2015-03-20 05:30,20,389.25,389.25,388.75,388.75,12
20150901|2015-03-20 06:00,20,388.75,389,388.75,388.75,9
20150901|2015-03-20 06:30,20,388.75,389.25,388.5,389.25,12
20150901|2015-03-20 07:00,20,390.5,391.5,390.5,391.25,45
20150901|2015-03-20 07:30,20,391,391,390.75,391,28
20150901|2015-03-20 08:30,20,391.25,394.25,391.25,392.75,879
20150901|2015-03-20 09:00,20,393,394.25,392.75,393.75,972
20150901|2015-03-20 09:30,20,394,395.25,394,394.25,969
20150901|2015-03-20 10:00,20,394.5,400.25,394.5,398.75,1495
20150901|2015-03-20 10:30,20,399,399.25,397.25,398.75,795
20150901|2015-03-20 11:00,20,399,399.75,398.75,399.75,383
20150901|2015-03-20 11:30,20,399.75,400,398.5,399.5,319
20150901|2015-03-20 12:00,20,399.75,400.75,399.5,400.5,561
20150901|2015-03-20 12:30,20,400.75,402.25,398.75,399.25,767
20150901|2015-03-20 13:00,20,399.25,400.75,398.75,400.5,686
20150901|2015-03-22 19:00,23,399.75,402,399.75,401.25,28
20150901|2015-03-22 19:30,23,400.5,400.5,400.5,400.5,1
20150901|2015-03-22 21:00,23,401.5,401.75,401.25,401.5,21
20150901|2015-03-22 21:30,23,402.25,402.25,401.75,401.75,18
20150901|2015-03-22 22:00,23,402,402,401.5,401.5,2
20150901|2015-03-22 23:30,23,401.75,402.5,401.75,402.25,7
20150901|2015-03-23 00:30,23,402.5,402.5,402.25,402.25,5
20150901|2015-03-23 01:30,23,402.5,402.5,402.5,402.5,2
20150901|2015-03-23 02:30,23,402.25,402.25,402.25,402.25,3
20150901|2015-03-23 03:00,23,402.5,404.75,402.5,404,44
20150901|2015-03-23 03:30,23,404,404.5,404,404.5,25
20150901|2015-03-23 04:00,23,404,406,404,405.5,77
20150901|2015-03-23 04:30,23,405.75,405.75,404.25,404.25,11
20150901|2015-03-23 05:00,23,404.5,405,403.75,403.75,27
20150901|2015-03-23 05:30,23,404.25,404.5,404.25,404.5,13
20150901|2015-03-23 06:00,23,404.75,404.75,404.5,404.5,17
20150901|2015-03-23 06:30,23,404,404,403.75,403.75,29
20150901|2015-03-23 07:00,23,403.75,403.75,403.25,403.25,184
20150901|2015-03-23 07:30,23,403.75,404.5,403.25,404.5,44
20150901|2015-03-23 08:30,23,403.5,405.5,403,404.75,613
20150901|2015-03-23 09:00,23,404.75,405.25,403.75,404.5,588
20150901|2015-03-23 09:30,23,404.25,405.75,403.5,405.5,616
20150901|2015-03-23 10:00,23,405.5,405.75,404.25,404.75,428
20150901|2015-03-23 10:30,23,404.75,406,403.25,405,864
20150901|2015-03-23 11:00,23,405.25,406,404.5,405.75,165
20150901|2015-03-23 11:30,23,405.5,405.5,404.5,405.25,213
20150901|2015-03-23 12:00,23,405.25,405.25,404,404.25,255
20150901|2015-03-23 12:30,23,404.5,406.25,404.25,404.5,633
20150901|2015-03-23 13:00,23,404.5,405.5,404.5,405,463
20150901|2015-03-23 19:00,24,404.25,404.25,403.75,403.75,20
20150901|2015-03-23 19:30,24,403.75,403.75,403.75,403.75,1
20150901|2015-03-23 20:00,24,403.75,404,403.75,403.75,11
20150901|2015-03-23 20:30,24,403.75,404.25,403.75,404,45
20150901|2015-03-23 21:00,24,403.75,403.75,403.75,403.75,20
20150901|2015-03-23 21:30,24,403.75,403.75,403.75,403.75,10
20150901|2015-03-23 22:00,24,403.75,403.75,403.75,403.75,3
20150901|2015-03-23 22:30,24,403.75,403.75,403.75,403.75,6
20150901|2015-03-23 23:00,24,403.5,403.5,403.5,403.5,6
20150901|2015-03-24 00:00,24,403.75,403.75,403.75,403.75,2
20150901|2015-03-24 00:30,24,403.75,403.75,403.75,403.75,2
20150901|2015-03-24 01:00,24,403.75,403.75,403.75,403.75,3
20150901|2015-03-24 01:30,24,403.5,403.5,403.5,403.5,1
20150901|2015-03-24 02:00,24,404,404.75,404,404.75,7
20150901|2015-03-24 02:30,24,404.5,404.5,404.25,404.25,11
20150901|2015-03-24 03:00,24,404.25,404.25,404.25,404.25,1
20150901|2015-03-24 03:30,24,404.25,404.25,404,404.25,5
20150901|2015-03-24 04:00,24,404.5,404.5,404.5,404.5,7
20150901|2015-03-24 04:30,24,404.5,405,404.5,405,42
20150901|2015-03-24 05:00,24,405,405.25,404.75,405,38
20150901|2015-03-24 05:30,24,405,405.5,405,405.5,20
20150901|2015-03-24 06:00,24,405.5,405.75,405.5,405.75,32
20150901|2015-03-24 06:30,24,405.75,406,405.25,405.25,22
20150901|2015-03-24 07:00,24,404.75,405.25,404,404.25,50
20150901|2015-03-24 07:30,24,404.5,405,404.25,404.75,51
20150901|2015-03-24 08:30,24,404.5,405.5,403.75,404.75,686
20150901|2015-03-24 09:00,24,405,406.75,405,405.25,1040
20150901|2015-03-24 09:30,24,405.5,408.5,405,408,1172
20150901|2015-03-24 10:00,24,408,408,407.5,407.5,279
20150901|2015-03-24 10:30,24,407.5,408,407,407.25,670
20150901|2015-03-24 11:00,24,407.25,408.25,407.25,407.75,401
20150901|2015-03-24 11:30,24,407.75,408.25,406.75,407.75,400
20150901|2015-03-24 12:00,24,408,408.25,407.5,407.5,216
20150901|2015-03-24 12:30,24,407.5,408.25,407.25,408.25,403
20150901|2015-03-24 13:00,24,408.25,409.25,407.5,409.25,728
20150901|2015-03-24 19:00,25,408,409.25,408,409.25,141
20150901|2015-03-24 19:30,25,409.25,409.5,409.25,409.25,28
20150901|2015-03-24 20:30,25,409.5,409.5,409.5,409.5,4
20150901|2015-03-24 21:00,25,409.5,409.75,409.5,409.75,19
20150901|2015-03-24 21:30,25,409.75,409.75,409.5,409.5,7
20150901|2015-03-24 22:00,25,409.75,409.75,409.5,409.5,4
20150901|2015-03-24 22:30,25,409.5,409.75,409.5,409.75,4
20150901|2015-03-24 23:30,25,409.75,409.75,409.75,409.75,10
20150901|2015-03-25 00:00,25,409.75,409.75,409.75,409.75,1
20150901|2015-03-25 00:30,25,409.75,409.75,409.5,409.5,8
20150901|2015-03-25 01:00,25,409.5,409.75,409.5,409.75,11
20150901|2015-03-25 01:30,25,409.75,409.75,409.5,409.75,12
20150901|2015-03-25 02:00,25,409.75,409.75,409.75,409.75,8
20150901|2015-03-25 02:30,25,409.75,409.75,409.75,409.75,4
20150901|2015-03-25 03:00,25,409.5,410,409.5,410,52
20150901|2015-03-25 03:30,25,410,410,409.5,409.5,63
20150901|2015-03-25 04:00,25,409.75,409.75,409.5,409.5,17
20150901|2015-03-25 04:30,25,409.75,409.75,409.75,409.75,15
20150901|2015-03-25 05:00,25,409.75,409.75,409.25,409.25,60
20150901|2015-03-25 05:30,25,409,409.75,409,409.5,64
20150901|2015-03-25 06:00,25,409.5,409.5,409.5,409.5,104
20150901|2015-03-25 06:30,25,409.5,409.5,409.25,409.5,27
20150901|2015-03-25 07:00,25,409.25,409.25,408.5,408.5,18
20150901|2015-03-25 07:30,25,408.75,408.75,408.25,408.75,28
20150901|2015-03-25 08:30,25,408.75,409.5,407.5,409,660
20150901|2015-03-25 09:00,25,409,409.25,408.25,408.75,419
20150901|2015-03-25 09:30,25,408.75,408.75,407,408,886
20150901|2015-03-25 10:00,25,407.75,409.25,407.75,408.75,625
20150901|2015-03-25 10:30,25,408.75,410.5,408.75,409.5,729
20150901|2015-03-25 11:00,25,409.5,409.75,408.75,409.5,253
20150901|2015-03-25 11:30,25,409.25,409.75,409,409.75,459
20150901|2015-03-25 12:00,25,409.75,410,409.5,409.5,618
20150901|2015-03-25 12:30,25,409.5,410.5,409.25,409.75,901
20150901|2015-03-25 13:00,25,409.5,410.25,409.25,409.25,1028
20150901|2015-03-25 19:00,26,409,409.5,409,409.25,40
20150901|2015-03-25 19:30,26,409.25,409.5,409.25,409.5,56
20150901|2015-03-25 20:00,26,409.5,409.5,409.5,409.5,27
20150901|2015-03-25 20:30,26,409.5,409.75,409.5,409.75,6
20150901|2015-03-25 21:00,26,409.75,409.75,409.75,409.75,9
20150901|2015-03-25 21:30,26,410,410.75,410,410.75,28
20150901|2015-03-25 22:00,26,410.75,411,410.75,410.75,26
20150901|2015-03-25 22:30,26,410.75,411,410.75,411,139
20150901|2015-03-25 23:00,26,410.75,410.75,410.75,410.75,2
20150901|2015-03-26 00:00,26,411,411,410.75,410.75,7
20150901|2015-03-26 00:30,26,411,411.25,411,411.25,8
20150901|2015-03-26 01:00,26,411.25,411.25,411.25,411.25,1
20150901|2015-03-26 01:30,26,411,411,410.75,410.75,38
20150901|2015-03-26 02:00,26,411,411.5,410.5,411.5,44
20150901|2015-03-26 02:30,26,411.5,411.5,411.25,411.25,4
20150901|2015-03-26 03:00,26,411.5,411.75,411.25,411.75,70
20150901|2015-03-26 03:30,26,411.5,411.5,410.75,411,17
20150901|2015-03-26 04:00,26,411,411.5,410.75,411.5,19
20150901|2015-03-26 04:30,26,411.5,411.5,411.25,411.5,7
20150901|2015-03-26 05:00,26,411.5,411.5,411.5,411.5,8
20150901|2015-03-26 06:00,26,411,411,411,411,5
20150901|2015-03-26 06:30,26,411,411.25,411,411,37
20150901|2015-03-26 07:00,26,410.75,410.75,409.75,410,20
20150901|2015-03-26 07:30,26,409.75,409.75,409.25,409.5,86
20150901|2015-03-26 08:30,26,409,411.75,409,411.5,692
20150901|2015-03-26 09:00,26,411.25,411.5,407.75,408.25,609
20150901|2015-03-26 09:30,26,408.5,408.75,404.5,405.5,1134
20150901|2015-03-26 10:00,26,405.25,406.25,404.75,406,378
20150901|2015-03-26 10:30,26,405.75,407.75,405.5,406,580
20150901|2015-03-26 11:00,26,406,406.5,405.25,406,243
20150901|2015-03-26 11:30,26,406,406.5,405.5,406.25,548
20150901|2015-03-26 12:00,26,406.25,407,406,406,137
20150901|2015-03-26 12:30,26,406,406.75,405.5,406.75,216
20150901|2015-03-26 13:00,26,406.25,407,406,406,549
20150901|2015-03-26 19:00,27,406.5,408,406.5,408,153
20150901|2015-03-26 19:30,27,408,408,407.75,408,26
20150901|2015-03-26 20:00,27,408.25,408.25,408.25,408.25,1
20150901|2015-03-26 20:30,27,408.25,408.25,407.5,408,6
20150901|2015-03-26 21:00,27,407.5,407.5,407.25,407.5,26
20150901|2015-03-26 21:30,27,407.25,407.25,407.25,407.25,2
20150901|2015-03-26 22:00,27,407.25,407.5,407,407.5,8
20150901|2015-03-26 23:30,27,407.5,407.5,407.5,407.5,1
20150901|2015-03-27 00:30,27,408,408,407.5,407.5,7
20150901|2015-03-27 01:30,27,407.25,407.75,407.25,407.75,9
20150901|2015-03-27 02:00,27,407.75,407.75,407.75,407.75,4
20150901|2015-03-27 02:30,27,407.5,407.5,407.5,407.5,1
20150901|2015-03-27 03:00,27,407,407.25,406.25,406.25,46
20150901|2015-03-27 03:30,27,406.25,406.25,406.25,406.25,3
20150901|2015-03-27 04:00,27,406.5,406.75,406,406,13
20150901|2015-03-27 05:00,27,406.25,406.25,405.75,405.75,9
20150901|2015-03-27 05:30,27,405.75,405.75,405.25,405.25,15
20150901|2015-03-27 06:00,27,405.5,405.75,405.25,405.25,14
20150901|2015-03-27 06:30,27,405.25,405.25,405.25,405.25,3
20150901|2015-03-27 07:00,27,405.5,405.75,405.5,405.5,14
20150901|2015-03-27 07:30,27,405.5,406,405.5,405.75,22
20150901|2015-03-27 08:30,27,405.5,407.25,405,405,535
20150901|2015-03-27 09:00,27,405,406.75,404.75,405.75,541
20150901|2015-03-27 09:30,27,405.75,406.75,405,405.75,407
20150901|2015-03-27 10:00,27,405.5,405.75,405,405,322
20150901|2015-03-27 10:30,27,405,406.25,404.75,405,424
20150901|2015-03-27 11:00,27,405.25,405.25,404.5,405,464
20150901|2015-03-27 11:30,27,404.75,405.25,404.5,405,462
20150901|2015-03-27 12:00,27,405,405.5,404.75,405,219
20150901|2015-03-27 12:30,27,405,406.25,404.5,406.25,280
20150901|2015-03-27 13:00,27,406.25,407,405.5,406.75,503
20150901|2015-03-29 19:00,30,406.5,406.5,405.75,406.5,24
20150901|2015-03-29 19:30,30,406.25,406.25,406.25,406.25,2
20150901|2015-03-29 20:00,30,406.25,406.25,406.25,406.25,1
20150901|2015-03-29 20:30,30,406.25,406.75,406.25,406.75,23
20150901|2015-03-29 22:00,30,406.75,406.75,406.75,406.75,4
20150901|2015-03-29 23:00,30,406.75,406.75,406.75,406.75,7
20150901|2015-03-29 23:30,30,406.5,406.5,406.5,406.5,1
20150901|2015-03-30 00:30,30,407,407,407,407,2
20150901|2015-03-30 01:00,30,407,407,407,407,6
20150901|2015-03-30 01:30,30,407,407,406.75,407,14
20150901|2015-03-30 02:00,30,407,407.25,407,407.25,24
20150901|2015-03-30 02:30,30,406.5,406.5,406.5,406.5,4
20150901|2015-03-30 03:00,30,406.25,406.75,406.25,406.75,16
20150901|2015-03-30 03:30,30,406.75,406.75,406,406,2
20150901|2015-03-30 04:00,30,405.75,406.25,405.5,406,12
20150901|2015-03-30 04:30,30,405.75,406,405.75,406,3
20150901|2015-03-30 05:00,30,406,406.5,406,406.5,17
20150901|2015-03-30 05:30,30,406.25,406.25,405.75,405.75,3
20150901|2015-03-30 06:00,30,406,406.5,406,406.5,13
20150901|2015-03-30 06:30,30,406.5,406.75,406.5,406.5,13
20150901|2015-03-30 07:00,30,406.5,406.75,406.5,406.5,14
20150901|2015-03-30 07:30,30,406.25,406.25,406,406.25,13
20150901|2015-03-30 08:30,30,406.5,409.25,406.25,408.5,1029
20150901|2015-03-30 09:00,30,408.75,408.75,407.5,408.25,545
20150901|2015-03-30 09:30,30,408.25,410,408.25,409.25,723
20150901|2015-03-30 10:00,30,409.25,409.25,408,408.5,742
20150901|2015-03-30 10:30,30,408.5,408.75,408,408,792
20150901|2015-03-30 11:00,30,408,408.75,408,408.75,216
20150901|2015-03-30 11:30,30,408.75,409.75,408.5,409.5,339
20150901|2015-03-30 12:00,30,409.5,409.75,408.75,409,292
20150901|2015-03-30 12:30,30,409,409.75,408.5,409.25,986
20150901|2015-03-30 13:00,30,409,410.25,409,410,674
20150901|2015-03-30 19:00,31,409.5,409.5,409,409.25,22
20150901|2015-03-30 19:30,31,409.25,409.25,409.25,409.25,3
20150901|2015-03-30 20:00,31,409.5,409.5,409.5,409.5,6
20150901|2015-03-30 20:30,31,409.25,409.25,409.25,409.25,1
20150901|2015-03-30 21:00,31,409.75,409.75,409.75,409.75,1
20150901|2015-03-30 21:30,31,409.75,409.75,409.75,409.75,3
20150901|2015-03-30 23:30,31,409.75,409.75,409.75,409.75,15
20150901|2015-03-31 01:00,31,410,410,409.75,409.75,35
20150901|2015-03-31 01:30,31,409.75,410,409.75,410,52
20150901|2015-03-31 02:00,31,410,410.25,410,410.25,14
20150901|2015-03-31 02:30,31,410,410.25,409.75,410,46
20150901|2015-03-31 03:00,31,410.25,410.25,410,410.25,62
20150901|2015-03-31 03:30,31,410.25,410.25,409.75,409.75,24
20150901|2015-03-31 04:00,31,410,410,410,410,12
20150901|2015-03-31 04:30,31,410.25,410.25,410,410.25,25
20150901|2015-03-31 05:00,31,410.25,410.25,410,410,43
20150901|2015-03-31 05:30,31,410,410.25,410,410,22
20150901|2015-03-31 06:00,31,409.75,409.75,408,408.25,59
20150901|2015-03-31 06:30,31,408.25,408.25,407.75,407.75,134
20150901|2015-03-31 07:00,31,407.75,408.25,407.75,408,114
20150901|2015-03-31 07:30,31,408.25,408.25,407.5,408,175
20150901|2015-03-31 08:30,31,408,410,407.25,409,863
20150901|2015-03-31 09:00,31,409,409.5,408.75,408.75,604
20150901|2015-03-31 09:30,31,409,410,408.5,409.5,530
20150901|2015-03-31 10:00,31,409.75,412.5,409.25,412.25,909
20150901|2015-03-31 10:30,31,412.25,413.25,411.25,413.25,567
20150901|2015-03-31 11:00,31,412.75,412.75,395,395.75,2818
20150901|2015-03-31 11:30,31,395.75,397.5,393.75,393.75,1250
20150901|2015-03-31 12:00,31,394,394.75,392,394.25,471
20150901|2015-03-31 12:30,31,394.5,394.5,391.75,391.75,390
20150901|2015-03-31 13:00,31,391.75,392.5,391,391.5,1207
20150901|2015-03-31 19:00,1,392.5,393.25,392.5,393.25,68
20150901|2015-03-31 19:30,1,393.25,393.5,393,393,49
20150901|2015-03-31 20:00,1,393.5,394.25,393.5,394.25,67
20150901|2015-03-31 20:30,1,394.25,394.5,394.25,394.5,3
20150901|2015-03-31 21:00,1,394.75,394.75,394.5,394.5,2
20150901|2015-03-31 21:30,1,394.5,394.75,394.25,394.25,25
20150901|2015-03-31 22:00,1,394.25,394.25,394.25,394.25,1
20150901|2015-03-31 22:30,1,394,394,394,394,1
20150901|2015-03-31 23:30,1,394.25,394.25,394.25,394.25,1
20150901|2015-04-01 00:30,1,394.25,394.25,394.25,394.25,3
20150901|2015-04-01 01:00,1,393.75,393.75,393.25,393.25,40
20150901|2015-04-01 01:30,1,393.5,393.5,393,393.25,14
20150901|2015-04-01 02:00,1,393.25,394.5,393,394.5,63
20150901|2015-04-01 02:30,1,394.25,394.5,394,394.25,92
20150901|2015-04-01 03:00,1,394.25,394.75,394.25,394.5,107
20150901|2015-04-01 03:30,1,393.5,394,393,393.75,32
20150901|2015-04-01 04:00,1,393.75,394.5,393.75,394.5,45
20150901|2015-04-01 04:30,1,394.25,394.25,393.75,394,155
20150901|2015-04-01 05:30,1,394,394,393.75,394,11
20150901|2015-04-01 06:00,1,394,394,393.75,393.75,12
20150901|2015-04-01 06:30,1,393.5,393.5,392.5,393,111
20150901|2015-04-01 07:00,1,392.5,392.75,392,392.5,504
20150901|2015-04-01 07:30,1,392.5,392.5,392.25,392.25,237
20150901|2015-04-01 08:30,1,392.5,392.75,390,391,1465
20150901|2015-04-01 09:00,1,391.25,391.5,389.5,391.25,577
20150901|2015-04-01 09:30,1,391.25,394.5,391,391.5,1155
20150901|2015-04-01 10:00,1,391.5,393,391.5,393,689
20150901|2015-04-01 10:30,1,393.25,396.25,393,395.75,1418
20150901|2015-04-01 11:00,1,395.75,395.75,394.25,394.5,554
20150901|2015-04-01 11:30,1,394.5,395,394,394.75,497
20150901|2015-04-01 12:00,1,395,396.25,394.75,396.25,566
20150901|2015-04-01 12:30,1,396.25,397.5,395.75,397.25,598
20150901|2015-04-01 13:00,1,397.25,397.75,397,397.5,962
20150901|2015-04-01 19:00,2,397.5,397.5,396.25,396.5,27
20150901|2015-04-01 20:00,2,395.75,395.75,394.5,395,26
20150901|2015-04-01 20:30,2,395,395.75,394.75,395.75,35
20150901|2015-04-01 21:30,2,395.5,395.5,395.5,395.5,2
20150901|2015-04-01 22:00,2,395.5,395.5,395.5,395.5,5
20150901|2015-04-02 00:00,2,395.5,395.5,395.5,395.5,6
20150901|2015-04-02 00:30,2,395.5,395.5,395.5,395.5,4
20150901|2015-04-02 01:00,2,395.5,395.5,395.5,395.5,8
20150901|2015-04-02 01:30,2,395.5,395.5,395.5,395.5,3
20150901|2015-04-02 02:00,2,395.5,397.25,395.5,397.25,4
20150901|2015-04-02 03:00,2,396.25,398.25,396.25,397,53
20150901|2015-04-02 03:30,2,397,397.5,397,397.5,6
20150901|2015-04-02 04:30,2,397,397,396.75,396.75,15
20150901|2015-04-02 05:00,2,396.75,396.75,396.25,396.75,18
20150901|2015-04-02 05:30,2,396.75,397,396,396,7
20150901|2015-04-02 06:00,2,396.5,396.5,396.25,396.25,6
20150901|2015-04-02 06:30,2,396.5,396.5,396.25,396.5,22
20150901|2015-04-02 07:00,2,396,396,395.75,396,35
20150901|2015-04-02 07:30,2,396,396,394.5,394.75,42
20150901|2015-04-02 08:30,2,394,397.75,394,397.25,1116
20150901|2015-04-02 09:00,2,397.5,398,396.75,397,333
20150901|2015-04-02 09:30,2,397,398.75,396.75,398,754
20150901|2015-04-02 10:00,2,398.25,399,397.75,398.5,628
20150901|2015-04-02 10:30,2,398.75,400.25,398.25,400,428
20150901|2015-04-02 11:00,2,399.75,400.75,399.75,400.5,524
20150901|2015-04-02 11:30,2,400.75,401.25,400.25,401,418
20150901|2015-04-02 12:00,2,401,402.75,401,402.5,815
20150901|2015-04-02 12:30,2,402.75,403.75,401.25,401.25,637
20150901|2015-04-02 13:00,2,401.25,402.25,400.5,402.25,431
20150901|2015-04-05 19:00,6,401.5,405,401.5,405,82
20150901|2015-04-05 19:30,6,405,405,404.5,404.5,33
20150901|2015-04-05 20:00,6,404.5,405,404.5,404.5,73
20150901|2015-04-05 20:30,6,404.5,404.75,404.5,404.75,45
20150901|2015-04-05 21:00,6,404.25,404.25,404.25,404.25,2
20150901|2015-04-05 23:00,6,404.5,404.5,404.5,404.5,1
20150901|2015-04-06 01:00,6,404.5,404.5,404.5,404.5,1
20150901|2015-04-06 02:30,6,404.75,404.75,404.75,404.75,4
20150901|2015-04-06 03:00,6,404.5,404.5,404.5,404.5,4
20150901|2015-04-06 03:30,6,404.5,404.5,404.5,404.5,1
20150901|2015-04-06 04:00,6,404.75,404.75,404.25,404.5,44
20150901|2015-04-06 05:00,6,404.25,404.25,404.25,404.25,1
20150901|2015-04-06 05:30,6,404.25,404.25,404,404,11
20150901|2015-04-06 06:00,6,404,404,403.75,403.75,23
20150901|2015-04-06 06:30,6,403.5,403.5,403.25,403.25,10
20150901|2015-04-06 07:00,6,403.25,404,403,403.5,41
20150901|2015-04-06 07:30,6,403.25,403.5,403.25,403.25,85
20150901|2015-04-06 08:30,6,403.25,403.5,400.5,401,619
20150901|2015-04-06 09:00,6,400.75,401.75,400,401.5,469
20150901|2015-04-06 09:30,6,401.25,401.25,398.75,400.25,347
20150901|2015-04-06 10:00,6,400.25,401,400.25,400.25,194
20150901|2015-04-06 10:30,6,400,400.25,399.5,399.75,163
20150901|2015-04-06 11:00,6,399.5,400,399.25,400,90
20150901|2015-04-06 11:30,6,400.25,401.25,400.25,400.75,190
20150901|2015-04-06 12:00,6,400.5,400.75,399.75,400.75,84
20150901|2015-04-06 12:30,6,401,401,400.25,400.5,109
20150901|2015-04-06 13:00,6,400.25,401.25,400,400.25,386
20150901|2015-04-06 19:00,7,400.5,402.25,400.5,402,79
20150901|2015-04-06 19:30,7,402,402.25,401.75,402,121
20150901|2015-04-06 20:00,7,402.25,402.75,402,402.5,61
20150901|2015-04-06 20:30,7,402.5,402.75,402.5,402.5,69
20150901|2015-04-06 21:00,7,402.5,402.75,402.5,402.5,46
20150901|2015-04-06 21:30,7,402.5,402.5,402.5,402.5,1
20150901|2015-04-06 22:00,7,402.25,402.25,402.25,402.25,3
20150901|2015-04-06 22:30,7,402.25,402.25,402.25,402.25,5
20150901|2015-04-07 00:00,7,402.25,402.75,402.25,402.75,9
20150901|2015-04-07 01:00,7,402.5,402.5,402.5,402.5,3
20150901|2015-04-07 01:30,7,402.5,402.75,402.5,402.5,3
20150901|2015-04-07 02:00,7,402.5,402.5,401.5,401.5,33
20150901|2015-04-07 02:30,7,401.25,401.5,401,401.5,6
20150901|2015-04-07 03:00,7,400.75,400.75,400.25,400.25,64
20150901|2015-04-07 03:30,7,400,400,399,399,43
20150901|2015-04-07 04:00,7,399,399.5,399,399.5,16
20150901|2015-04-07 04:30,7,399.5,400.25,399.25,400.25,123
20150901|2015-04-07 05:00,7,400,400.5,400,400.5,7
20150901|2015-04-07 05:30,7,400,400.75,400,400.25,24
20150901|2015-04-07 06:30,7,400.5,400.75,400,400,7
20150901|2015-04-07 07:00,7,399.75,400,399.75,399.75,4
20150901|2015-04-07 07:30,7,400,400,399.75,400,14
20150901|2015-04-07 08:30,7,400,400,397.75,398.25,497
20150901|2015-04-07 09:00,7,398,398.5,398,398.25,136
20150901|2015-04-07 09:30,7,398.5,399.25,398.25,398.75,355
20150901|2015-04-07 10:00,7,398.75,398.75,398.25,398.25,137
20150901|2015-04-07 10:30,7,398.5,399.75,398.5,399.5,270
20150901|2015-04-07 11:00,7,399.75,399.75,398.75,398.75,143
20150901|2015-04-07 11:30,7,398.75,399.5,398.75,398.75,105
20150901|2015-04-07 12:00,7,398.75,398.75,398,398.5,195
20150901|2015-04-07 12:30,7,398.75,398.75,398,398.25,136
20150901|2015-04-07 13:00,7,398.25,399,398.25,399,282
20150901|2015-04-07 19:00,8,398.75,399.5,398.75,399.5,51
20150901|2015-04-07 19:30,8,399.5,400,399.25,399.75,48
20150901|2015-04-07 20:00,8,399.75,400,399.75,400,333
20150901|2015-04-07 20:30,8,400,400.25,400,400,4
20150901|2015-04-07 21:00,8,400.25,400.5,400.25,400.5,44
20150901|2015-04-07 21:30,8,399.75,399.75,399.75,399.75,1
20150901|2015-04-07 22:00,8,400.5,400.5,400.5,400.5,12
20150901|2015-04-07 23:00,8,400.75,400.75,400.75,400.75,4
20150901|2015-04-08 00:30,8,401,401,400.75,401,9
20150901|2015-04-08 01:30,8,400.5,400.5,400.5,400.5,4
20150901|2015-04-08 02:00,8,400.5,400.5,400,400,12
20150901|2015-04-08 03:00,8,399.5,399.75,399.5,399.5,5
20150901|2015-04-08 03:30,8,399.5,399.5,399.5,399.5,1
20150901|2015-04-08 04:00,8,399.5,399.5,399,399,67
20150901|2015-04-08 04:30,8,399.5,399.5,399.25,399.25,2
20150901|2015-04-08 05:00,8,399.5,399.75,399.25,399.25,10
20150901|2015-04-08 05:30,8,399.25,399.5,399.25,399.25,43
20150901|2015-04-08 06:00,8,399.5,399.5,399.5,399.5,4
20150901|2015-04-08 07:00,8,399.25,399.75,399.25,399.75,3
20150901|2015-04-08 07:30,8,399.75,399.75,399,399,16
20150901|2015-04-08 08:30,8,399.25,399.5,396,396.25,573
20150901|2015-04-08 09:00,8,396.25,396.75,395,395.5,487
20150901|2015-04-08 09:30,8,395.5,395.5,393.5,394,1370
20150901|2015-04-08 10:00,8,393.75,394.5,393.25,394.25,773
20150901|2015-04-08 10:30,8,394.5,394.5,393.5,394,448
20150901|2015-04-08 11:00,8,394,394.25,393.25,393.5,423
20150901|2015-04-08 11:30,8,393.25,393.5,392.25,393.25,411
20150901|2015-04-08 12:00,8,393.5,394.25,393.5,393.5,815
20150901|2015-04-08 12:30,8,393.75,394,393,394,305
20150901|2015-04-08 13:00,8,393.75,395.75,393.5,395,644
20150901|2015-04-08 19:00,9,395,395.25,394.75,395.25,297
20150901|2015-04-08 19:30,9,395.5,395.75,395.25,395.5,9
20150901|2015-04-08 20:00,9,395.25,395.25,395.25,395.25,1
20150901|2015-04-08 20:30,9,395,395,394.75,394.75,4
20150901|2015-04-08 21:30,9,394.75,394.75,394.75,394.75,10
20150901|2015-04-08 22:00,9,394.5,394.5,394.5,394.5,1
20150901|2015-04-09 01:30,9,394.75,394.75,394.75,394.75,2
20150901|2015-04-09 02:00,9,394.5,394.75,394.25,394.5,24
20150901|2015-04-09 02:30,9,394.5,394.5,394,394,7
20150901|2015-04-09 03:00,9,394.5,394.5,394.5,394.5,26
20150901|2015-04-09 03:30,9,394.75,395.5,394.5,395.5,21
20150901|2015-04-09 04:30,9,395.5,395.5,395.5,395.5,2
20150901|2015-04-09 05:00,9,395.25,395.25,395.25,395.25,8
20150901|2015-04-09 05:30,9,395.25,395.25,394.25,394.25,16
20150901|2015-04-09 06:00,9,394.5,394.75,394.25,394.25,66
20150901|2015-04-09 06:30,9,394.75,395,394.75,394.75,10
20150901|2015-04-09 07:00,9,394.75,395,394.75,394.75,85
20150901|2015-04-09 07:30,9,394.75,395,393.25,393.25,247
20150901|2015-04-09 08:30,9,393.75,394,392,393.75,798
20150901|2015-04-09 09:00,9,394,394,392.5,392.5,307
20150901|2015-04-09 09:30,9,392.5,392.75,390.75,391.75,696
20150901|2015-04-09 10:00,9,391.75,391.75,390.75,391.75,427
20150901|2015-04-09 10:30,9,391.5,392,391,391.75,531
20150901|2015-04-09 11:00,9,392.25,395.25,390.75,393.5,1248
20150901|2015-04-09 11:30,9,393.75,394.25,393.25,393.5,277
20150901|2015-04-09 12:00,9,393.5,394,393,393.5,136
20150901|2015-04-09 12:30,9,393.75,394,393.25,394,240
20150901|2015-04-09 13:00,9,393.75,394,393,394,520
20150901|2015-04-09 19:00,10,394,394,393.5,393.5,102
20150901|2015-04-09 19:30,10,393.5,393.5,393.5,393.5,2
20150901|2015-04-09 20:00,10,393.5,393.75,393.5,393.5,20
20150901|2015-04-09 20:30,10,394,394.25,394,394.25,4
20150901|2015-04-09 21:00,10,394.25,394.75,394.25,394.75,4
20150901|2015-04-09 22:00,10,394.75,395,394.75,394.75,14
20150901|2015-04-09 22:30,10,394.5,394.5,394.5,394.5,1
20150901|2015-04-09 23:00,10,395,395,395,395,1
20150901|2015-04-09 23:30,10,394.75,394.75,394.5,394.5,2
20150901|2015-04-10 00:00,10,394.5,394.5,394.5,394.5,20
20150901|2015-04-10 00:30,10,394.5,394.5,394.5,394.5,10
20150901|2015-04-10 01:00,10,394.75,394.75,394.75,394.75,2
20150901|2015-04-10 01:30,10,394.5,394.5,394.5,394.5,3
20150901|2015-04-10 02:00,10,394,394,394,394,1
20150901|2015-04-10 03:00,10,394.25,394.25,394.25,394.25,3
20150901|2015-04-10 04:30,10,394.25,394.75,394.25,394.75,9
20150901|2015-04-10 05:00,10,394.75,394.75,394.25,394.5,57
20150901|2015-04-10 05:30,10,393.75,394.5,393.75,394.5,4
20150901|2015-04-10 06:00,10,394.5,395,394.5,394.75,18
20150901|2015-04-10 06:30,10,394.5,395,394.5,395,119
20150901|2015-04-10 07:00,10,394.25,394.25,393.75,394,25
20150901|2015-04-10 07:30,10,393.75,394,393.75,394,78
20150901|2015-04-10 08:30,10,394,394.75,392,392.25,781
20150901|2015-04-10 09:00,10,392,392,390.5,390.5,1229
20150901|2015-04-10 09:30,10,390.5,391.5,390,390.5,1324
20150901|2015-04-10 10:00,10,390.5,392.25,390.25,391.25,735
20150901|2015-04-10 10:30,10,391,391.75,390.25,390.5,502
20150901|2015-04-10 11:00,10,390.5,391,390.25,390.75,526
20150901|2015-04-10 11:30,10,390.5,391.75,390.25,391.75,409
20150901|2015-04-10 12:00,10,391.5,392.75,391.25,391.75,715
20150901|2015-04-10 12:30,10,391.75,392.25,391,392,390
20150901|2015-04-10 13:00,10,392,393.5,391.25,392.5,685
20150901|2015-04-12 19:00,13,390.75,390.75,388.5,389.5,115
20150901|2015-04-12 19:30,13,389.25,391,389.25,390.5,33
20150901|2015-04-12 20:00,13,390.5,390.5,390.5,390.5,90
20150901|2015-04-12 20:30,13,390.5,390.5,390.25,390.25,9
20150901|2015-04-12 21:30,13,390.75,390.75,390.75,390.75,1
20150901|2015-04-12 22:00,13,391,391,391,391,1
20150901|2015-04-13 00:30,13,390.75,391,390.75,391,2
20150901|2015-04-13 01:00,13,391,391,391,391,1
20150901|2015-04-13 01:30,13,390.25,390.25,390.25,390.25,1
20150901|2015-04-13 02:00,13,390.5,390.5,390.25,390.25,6
20150901|2015-04-13 02:30,13,390.25,390.25,390.25,390.25,4
20150901|2015-04-13 03:00,13,390,390,389.75,389.75,10
20150901|2015-04-13 03:30,13,389.75,389.75,389.75,389.75,1
20150901|2015-04-13 04:00,13,389.5,389.75,389.25,389.5,26
20150901|2015-04-13 04:30,13,390,390,389.5,389.5,39
20150901|2015-04-13 05:00,13,389.75,389.75,389.5,389.75,8
20150901|2015-04-13 05:30,13,390,390,390,390,2
20150901|2015-04-13 06:00,13,390.25,390.25,390.25,390.25,1
20150901|2015-04-13 06:30,13,390,390.5,389.75,390.5,104
20150901|2015-04-13 07:00,13,390.5,390.75,390.25,390.75,41
20150901|2015-04-13 07:30,13,390.25,390.75,390.25,390.25,31
20150901|2015-04-13 08:30,13,390.5,391.25,389.5,389.75,1014
20150901|2015-04-13 09:00,13,389.75,389.75,388.75,389,744
20150901|2015-04-13 09:30,13,389,389.25,388.5,388.5,456
20150901|2015-04-13 10:00,13,388.5,389,388.25,388.25,303
20150901|2015-04-13 10:30,13,388.5,388.75,388.25,388.25,327
20150901|2015-04-13 11:00,13,388.5,389,388.5,389,415
20150901|2015-04-13 11:30,13,389,389.5,388,388.25,987
20150901|2015-04-13 12:00,13,388,388.25,385.75,386,1558
20150901|2015-04-13 12:30,13,386,387.25,386,386.75,461
20150901|2015-04-13 13:00,13,386.5,387,385.5,385.5,2328
20150901|2015-04-13 19:00,14,386.25,386.5,386,386.25,37
20150901|2015-04-13 19:30,14,386.25,386.5,386.25,386.5,2
20150901|2015-04-13 20:30,14,386.5,386.5,386,386,2
20150901|2015-04-13 21:00,14,386.25,386.25,386.25,386.25,2
20150901|2015-04-13 21:30,14,386.25,386.25,386.25,386.25,38
20150901|2015-04-13 22:00,14,386.25,386.25,386.25,386.25,15
20150901|2015-04-13 22:30,14,386.5,386.5,386.25,386.25,22
20150901|2015-04-13 23:00,14,386.25,386.25,386.25,386.25,9
20150901|2015-04-13 23:30,14,386.25,386.25,386.25,386.25,3
20150901|2015-04-14 01:00,14,386.25,386.25,386.25,386.25,1
20150901|2015-04-14 01:30,14,386.25,386.25,386,386,4
20150901|2015-04-14 02:00,14,386.25,386.25,385.75,385.75,7
20150901|2015-04-14 02:30,14,386,386,385.75,386,10
20150901|2015-04-14 03:00,14,386,386.25,386,386.25,4
20150901|2015-04-14 03:30,14,386.25,386.5,386.25,386.25,36
20150901|2015-04-14 04:00,14,386.25,386.5,386.25,386.25,7
20150901|2015-04-14 04:30,14,386.25,386.25,386,386.25,5
20150901|2015-04-14 05:00,14,385.75,386,385.75,385.75,20
20150901|2015-04-14 05:30,14,386,386,385.5,385.5,140
20150901|2015-04-14 06:00,14,385.5,385.75,385.5,385.5,81
20150901|2015-04-14 06:30,14,385.5,385.75,385.5,385.5,17
20150901|2015-04-14 07:00,14,385.5,386.5,385.5,386,56
20150901|2015-04-14 07:30,14,386,387,386,387,28
20150901|2015-04-14 08:30,14,387,387.25,385.75,386.75,1373
20150901|2015-04-14 09:00,14,387,389.75,386.5,389.25,1009
20150901|2015-04-14 09:30,14,389.5,389.75,388.25,389.5,1313
20150901|2015-04-14 10:00,14,389.75,389.75,388.25,388.25,558
20150901|2015-04-14 10:30,14,388,388.75,388,388,642
20150901|2015-04-14 11:00,14,388,388.75,387.75,388.5,324
20150901|2015-04-14 11:30,14,388.5,388.75,388,388,638
20150901|2015-04-14 12:00,14,388,389,388,388.5,358
20150901|2015-04-14 12:30,14,388.75,389.75,388.75,389,538
20150901|2015-04-14 13:00,14,389,389.75,388,388,1113
20150901|2015-04-14 19:00,15,388,388,387.5,387.75,16
20150901|2015-04-14 19:30,15,387.75,387.75,387.25,387.25,69
20150901|2015-04-14 20:00,15,387.25,387.25,387.25,387.25,5
20150901|2015-04-14 21:00,15,387.75,387.75,387.75,387.75,34
20150901|2015-04-14 21:30,15,387.25,387.25,387.25,387.25,1
20150901|2015-04-14 22:00,15,387.5,388,387.5,388,6
20150901|2015-04-15 00:30,15,388,388,388,388,12
20150901|2015-04-15 01:00,15,388.5,388.75,388.5,388.5,19
20150901|2015-04-15 01:30,15,388.75,389,387.5,387.75,23
20150901|2015-04-15 02:00,15,387.75,388,386.75,386.75,17
20150901|2015-04-15 03:00,15,387.25,387.5,387.25,387.5,4
20150901|2015-04-15 03:30,15,387.25,387.25,387,387,2
20150901|2015-04-15 04:00,15,387.25,387.25,386.75,386.75,31
20150901|2015-04-15 04:30,15,386.5,387,386.5,386.75,39
20150901|2015-04-15 05:00,15,387,387.25,386.75,386.75,85
20150901|2015-04-15 05:30,15,386.5,386.75,386.25,386.25,12
20150901|2015-04-15 06:00,15,386.25,386.5,386.25,386.25,27
20150901|2015-04-15 06:30,15,386.5,387,386,387,73
20150901|2015-04-15 07:00,15,387,387.25,386.75,386.75,26
20150901|2015-04-15 07:30,15,386.75,387,386.5,386.5,20
20150901|2015-04-15 08:30,15,386.75,388.25,386.5,387.75,451
20150901|2015-04-15 09:00,15,388,389,387.5,387.75,631
20150901|2015-04-15 09:30,15,387.75,392.25,387.75,391.5,1183
20150901|2015-04-15 10:00,15,391.75,392.5,391.75,392,869
20150901|2015-04-15 10:30,15,392,393.5,392,392.75,654
20150901|2015-04-15 11:00,15,392.5,393,388.75,389,1590
20150901|2015-04-15 11:30,15,388.75,390.5,388.75,389,429
20150901|2015-04-15 12:00,15,389,390,388.25,390,440
20150901|2015-04-15 12:30,15,390,391,389.25,389.5,588
20150901|2015-04-15 13:00,15,389.5,391,389,390.5,536
20150901|2015-04-15 19:00,16,390.75,390.75,390,390.25,32
20150901|2015-04-15 19:30,16,390.5,390.5,390.25,390.5,15
20150901|2015-04-15 20:00,16,391,391.25,391,391.25,6
20150901|2015-04-15 20:30,16,391.75,392,391.75,391.75,27
20150901|2015-04-15 21:00,16,392.25,392.25,392.25,392.25,2
20150901|2015-04-15 21:30,16,392,392,392,392,1
20150901|2015-04-15 22:00,16,392,392,391.75,391.75,10
20150901|2015-04-15 22:30,16,391.75,391.75,391.75,391.75,3
20150901|2015-04-16 00:00,16,391.75,392.25,391.75,392.25,3
20150901|2015-04-16 00:30,16,392.25,392.25,392.25,392.25,1
20150901|2015-04-16 01:30,16,391.25,391.75,391.25,391.5,17
20150901|2015-04-16 02:00,16,391.5,391.5,391.25,391.25,11
20150901|2015-04-16 02:30,16,390.25,390.25,390.25,390.25,1
20150901|2015-04-16 03:00,16,390,390.25,389.75,390.25,11
20150901|2015-04-16 03:30,16,390,390.5,390,390.5,4
20150901|2015-04-16 04:00,16,390,390,390,390,17
20150901|2015-04-16 04:30,16,390.25,390.25,389.75,389.75,33
20150901|2015-04-16 05:00,16,390,390,389.25,389.5,214
20150901|2015-04-16 05:30,16,389.25,389.5,389,389,31
20150901|2015-04-16 06:00,16,389.25,389.5,389,389,31
20150901|2015-04-16 06:30,16,389.75,389.75,389.25,389.5,12
20150901|2015-04-16 07:00,16,390,390.75,389.75,390.75,68
20150901|2015-04-16 07:30,16,390.25,391.25,390,390.75,48
20150901|2015-04-16 08:30,16,390.75,391.5,390,390,759
20150901|2015-04-16 09:00,16,390,390.25,388.5,389,653
20150901|2015-04-16 09:30,16,389,389,387.75,388,652
20150901|2015-04-16 10:00,16,387.75,389.75,387.75,389.25,583
20150901|2015-04-16 10:30,16,389,389.25,387.75,388.75,363
20150901|2015-04-16 11:00,16,388.75,389,388,388.25,279
20150901|2015-04-16 11:30,16,388,390.25,388,390,270
20150901|2015-04-16 12:00,16,390,390.75,389.75,390.25,320
20150901|2015-04-16 12:30,16,390.25,391.75,390.25,391.75,845
20150901|2015-04-16 13:00,16,391.5,392.25,390.25,390.5,1156
20150901|2015-04-16 19:00,17,390.5,390.75,390.5,390.5,123
20150901|2015-04-16 20:00,17,390.5,390.5,390.5,390.5,1
20150901|2015-04-16 20:30,17,390.25,390.25,390,390,93
20150901|2015-04-16 22:30,17,389.5,389.5,389.5,389.5,3
20150901|2015-04-17 00:00,17,389.75,390,389.75,390,16
20150901|2015-04-17 01:00,17,389.75,389.75,389.75,389.75,1
20150901|2015-04-17 01:30,17,390,390,390,390,5
20150901|2015-04-17 03:00,17,390.5,390.75,390,390.5,23
20150901|2015-04-17 03:30,17,390.75,390.75,390.5,390.5,6
20150901|2015-04-17 04:00,17,390.25,390.25,390.25,390.25,16
20150901|2015-04-17 04:30,17,390.25,390.5,390.25,390.5,11
20150901|2015-04-17 05:00,17,390.5,390.5,389.75,389.75,30
20150901|2015-04-17 05:30,17,389.5,389.75,389.25,389.25,134
20150901|2015-04-17 06:00,17,389.25,389.5,389,389.5,123
20150901|2015-04-17 06:30,17,389.25,389.25,389,389,3
20150901|2015-04-17 07:00,17,389.75,389.75,389.25,389.25,7
20150901|2015-04-17 07:30,17,389.5,389.75,389.25,389.25,19
20150901|2015-04-17 08:30,17,390.5,391.25,389.75,390.5,482
20150901|2015-04-17 09:00,17,390.5,392.5,390,392,705
20150901|2015-04-17 09:30,17,392.25,392.5,391.25,391.5,633
20150901|2015-04-17 10:00,17,391.75,393.5,391.75,393,662
20150901|2015-04-17 10:30,17,393,394.75,393,393.25,379
20150901|2015-04-17 11:00,17,393.25,393.5,392.75,393,184
20150901|2015-04-17 11:30,17,393,394.25,393,393.25,275
20150901|2015-04-17 12:00,17,393.5,394,393.25,393.25,373
20150901|2015-04-17 12:30,17,393.25,393.75,392.5,392.75,371
20150901|2015-04-17 13:00,17,392.5,394.25,392.5,393.75,993
20150901|2015-04-19 19:00,20,393.75,395,393.5,395,152
20150901|2015-04-19 19:30,20,395,395.25,395,395.25,9
20150901|2015-04-19 20:00,20,395.25,395.25,394.25,394.5,7
20150901|2015-04-19 20:30,20,394.25,394.25,393.75,393.75,7
20150901|2015-04-19 21:00,20,394,394.5,394,394.5,7
20150901|2015-04-20 00:00,20,394.25,394.25,394.25,394.25,1
20150901|2015-04-20 01:00,20,394.25,395,394,395,16
20150901|2015-04-20 01:30,20,395,395.25,395,395,21
20150901|2015-04-20 02:00,20,395,395.25,395,395.25,13
20150901|2015-04-20 02:30,20,395.5,395.5,395.5,395.5,1
20150901|2015-04-20 03:00,20,395,395.5,395,395.25,10
20150901|2015-04-20 03:30,20,394.75,394.75,394.75,394.75,1
20150901|2015-04-20 04:00,20,394.5,394.5,394.5,394.5,1
20150901|2015-04-20 04:30,20,394,394,393.75,393.75,45
20150901|2015-04-20 05:00,20,393.75,393.75,393.25,393.25,35
20150901|2015-04-20 05:30,20,393.5,393.5,393.25,393.25,121
20150901|2015-04-20 06:00,20,393.25,393.25,393,393,86
20150901|2015-04-20 06:30,20,393,393,392.25,392.25,10
20150901|2015-04-20 07:00,20,392,392.25,392,392,68
20150901|2015-04-20 07:30,20,392,392.25,392,392,31
20150901|2015-04-20 08:30,20,392,392,389.75,390.5,1190
20150901|2015-04-20 09:00,20,390.5,391.75,390,391,715
20150901|2015-04-20 09:30,20,391.25,392.25,390.75,392.25,660
20150901|2015-04-20 10:00,20,392,392.25,391,391.5,463
20150901|2015-04-20 10:30,20,391.25,392,391.25,391.75,284
20150901|2015-04-20 11:00,20,391.75,392.25,391.75,392,200
20150901|2015-04-20 11:30,20,392,393.5,392,393.5,350
20150901|2015-04-20 12:00,20,393.5,393.75,392,392,294
20150901|2015-04-20 12:30,20,392,393,392,392.5,853
20150901|2015-04-20 13:00,20,392.5,392.75,391.75,392,1173
20150901|2015-04-20 19:00,21,391.5,391.5,390,390,119
20150901|2015-04-20 19:30,21,389.75,389.75,389.75,389.75,3
20150901|2015-04-20 20:00,21,389.5,389.75,389.5,389.5,17
20150901|2015-04-20 21:00,21,389.5,389.75,389.5,389.75,13
20150901|2015-04-20 21:30,21,389.75,390,389.5,390,11
20150901|2015-04-20 22:30,21,390,390,390,390,4
20150901|2015-04-21 00:00,21,389.75,389.75,389.75,389.75,3
20150901|2015-04-21 00:30,21,389.5,389.5,389.5,389.5,1
20150901|2015-04-21 01:30,21,389.25,389.25,389.25,389.25,1
20150901|2015-04-21 02:00,21,389.25,389.25,389.25,389.25,2
20150901|2015-04-21 02:30,21,389.5,389.5,389.5,389.5,1
20150901|2015-04-21 03:00,21,389.25,389.25,389.25,389.25,10
20150901|2015-04-21 03:30,21,389.75,389.75,389.5,389.5,7
20150901|2015-04-21 04:00,21,389.5,389.5,389.25,389.25,23
20150901|2015-04-21 04:30,21,389.25,389.25,388.5,388.75,105
20150901|2015-04-21 05:00,21,388.25,388.25,388.25,388.25,25
20150901|2015-04-21 05:30,21,388.25,388.5,388,388,223
20150901|2015-04-21 06:00,21,388,388.25,388,388.25,17
20150901|2015-04-21 06:30,21,387.75,388.5,387.75,388.5,25
20150901|2015-04-21 07:00,21,388.5,388.5,388,388,26
20150901|2015-04-21 07:30,21,388.25,388.75,388.25,388.5,18
20150901|2015-04-21 08:30,21,388.25,388.25,385.5,386.25,1726
20150901|2015-04-21 09:00,21,386,387.25,385.5,386.25,758
20150901|2015-04-21 09:30,21,386.25,387.75,386.25,387.25,804
20150901|2015-04-21 10:00,21,387.5,387.75,386.25,386.25,600
20150901|2015-04-21 10:30,21,386.25,386.75,386,386.75,334
20150901|2015-04-21 11:00,21,386.75,387.25,386.25,387,342
20150901|2015-04-21 11:30,21,387,387.75,386.25,387.25,543
20150901|2015-04-21 12:00,21,387.25,388,386.75,386.75,357
20150901|2015-04-21 12:30,21,386.75,387.5,386.75,387,319
20150901|2015-04-21 13:00,21,387,388,387,388,1684
20150901|2015-04-21 19:00,22,387.5,387.5,386.25,386.25,60
20150901|2015-04-21 19:30,22,386,386.25,386,386.25,23
20150901|2015-04-21 20:00,22,386.5,386.5,386,386,53
20150901|2015-04-21 20:30,22,386,386.5,386,386.5,2
20150901|2015-04-21 21:30,22,386,386,386,386,12
20150901|2015-04-21 22:00,22,386,386,386,386,14
20150901|2015-04-21 22:30,22,386.25,386.25,386,386,3
20150901|2015-04-21 23:30,22,386.25,386.25,386.25,386.25,1
20150901|2015-04-22 00:00,22,386.25,386.25,386.25,386.25,1
20150901|2015-04-22 01:00,22,386,386.25,386,386.25,3
20150901|2015-04-22 01:30,22,386.25,386.25,386.25,386.25,14
20150901|2015-04-22 02:00,22,386.25,386.25,386,386,31
20150901|2015-04-22 02:30,22,386,386,386,386,1
20150901|2015-04-22 03:00,22,386,386,386,386,1
20150901|2015-04-22 03:30,22,386,386,386,386,1
20150901|2015-04-22 04:00,22,386,386,386,386,26
20150901|2015-04-22 04:30,22,385.75,386,385.75,385.75,135
20150901|2015-04-22 05:00,22,386.5,387,386.5,387,25
20150901|2015-04-22 05:30,22,387,387.25,387,387,16
20150901|2015-04-22 06:00,22,387,387,386.75,386.75,17
20150901|2015-04-22 06:30,22,387,387.25,385.75,386.5,66
20150901|2015-04-22 07:00,22,386,386,385.75,386,53
20150901|2015-04-22 07:30,22,386,386,385.5,385.5,241
20150901|2015-04-22 08:30,22,386,388.5,385.75,387.5,781
20150901|2015-04-22 09:00,22,387.5,387.5,386,387,864
20150901|2015-04-22 09:30,22,387,387.25,384.75,384.75,1525
20150901|2015-04-22 10:00,22,384.75,385.5,383.75,384,760
20150901|2015-04-22 10:30,22,384.25,386,384.25,385.75,746
20150901|2015-04-22 11:00,22,385.75,387.25,385.75,387,356
20150901|2015-04-22 11:30,22,387,387.75,386.25,387.5,400
20150901|2015-04-22 12:00,22,387.75,388,386.75,387.25,402
20150901|2015-04-22 12:30,22,387,387.25,386.25,386.5,396
20150901|2015-04-22 13:00,22,386.5,387.75,385.75,387.75,775
20150901|2015-04-22 19:00,23,387.5,387.5,386.25,386.25,328
20150901|2015-04-22 19:30,23,386.25,387.25,386.25,387.25,14
20150901|2015-04-22 20:00,23,387.25,387.25,387.25,387.25,2
20150901|2015-04-22 21:00,23,387,387,387,387,5
20150901|2015-04-22 21:30,23,386.75,386.75,386.75,386.75,2
20150901|2015-04-22 22:30,23,387,387,387,387,1
20150901|2015-04-22 23:00,23,387,387,387,387,4
20150901|2015-04-23 00:30,23,387,387,387,387,2
20150901|2015-04-23 01:30,23,387,387,386.75,386.75,4
20150901|2015-04-23 02:00,23,386.5,386.5,386.25,386.25,5
20150901|2015-04-23 02:30,23,386.25,386.5,386,386,22
20150901|2015-04-23 03:00,23,386.25,387.25,386.25,387.25,16
20150901|2015-04-23 03:30,23,387,387,386.25,386.25,37
20150901|2015-04-23 04:00,23,386.25,386.25,386,386,12
20150901|2015-04-23 04:30,23,386.25,386.5,386.25,386.5,4
20150901|2015-04-23 05:00,23,386.5,386.5,386.5,386.5,7
20150901|2015-04-23 05:30,23,386.5,386.5,386.25,386.25,14
20150901|2015-04-23 06:00,23,386.5,387,386.5,387,42
20150901|2015-04-23 06:30,23,387.5,387.5,387.5,387.5,1
20150901|2015-04-23 07:00,23,387.5,387.75,387.25,387.5,66
20150901|2015-04-23 07:30,23,387.5,387.75,387,387.75,33
20150901|2015-04-23 08:30,23,387.75,389,387.5,388.75,1900
20150901|2015-04-23 09:00,23,388.75,390,388.5,390,1687
20150901|2015-04-23 09:30,23,389.75,391,389.75,391,1057
20150901|2015-04-23 10:00,23,391,392,390.75,390.75,858
20150901|2015-04-23 10:30,23,391,391.75,391,391.5,358
20150901|2015-04-23 11:00,23,391.75,391.75,390.5,391,556
20150901|2015-04-23 11:30,23,390.75,391.25,389,389.25,503
20150901|2015-04-23 12:00,23,389.25,389.25,388.25,389.25,654
20150901|2015-04-23 12:30,23,389,389.5,388.5,388.5,314
20150901|2015-04-23 13:00,23,388.5,388.5,384.25,384.75,3380
20150901|2015-04-23 19:00,24,384.25,384.75,384.25,384.25,196
20150901|2015-04-23 19:30,24,384.25,384.25,383.5,383.75,154
20150901|2015-04-23 20:00,24,383.75,383.75,383,383,228
20150901|2015-04-23 20:30,24,383,383.25,382.75,383.25,57
20150901|2015-04-23 21:00,24,383.25,383.5,383.25,383.25,18
20150901|2015-04-23 21:30,24,383.5,383.5,383.25,383.5,11
20150901|2015-04-23 22:00,24,383.25,383.25,382.75,382.75,13
20150901|2015-04-23 22:30,24,382.75,383,382.75,383,6
20150901|2015-04-23 23:00,24,382.75,382.75,382,382.75,238
20150901|2015-04-23 23:30,24,383,383,382.75,382.75,12
20150901|2015-04-24 00:30,24,383,383,383,383,4
20150901|2015-04-24 01:00,24,382.75,382.75,382.5,382.5,7
20150901|2015-04-24 02:00,24,382.25,383.25,382.25,383.25,17
20150901|2015-04-24 02:30,24,383,383,382.5,382.75,41
20150901|2015-04-24 03:00,24,383,383.5,383,383.5,109
20150901|2015-04-24 03:30,24,383.5,383.5,383.25,383.5,16
20150901|2015-04-24 04:00,24,383.25,383.25,383.25,383.25,5
20150901|2015-04-24 04:30,24,382.75,382.75,382.25,382.5,48
20150901|2015-04-24 05:00,24,382.25,382.5,382,382.25,25
20150901|2015-04-24 05:30,24,382.5,382.75,382.5,382.5,31
20150901|2015-04-24 06:00,24,382.5,382.75,382.5,382.75,11
20150901|2015-04-24 06:30,24,382.75,383,382.5,382.5,72
20150901|2015-04-24 07:00,24,382.5,382.75,382.5,382.75,9
20150901|2015-04-24 07:30,24,382.75,383,382.25,382.5,114
20150901|2015-04-24 08:30,24,382.5,382.5,378.5,378.75,4346
20150901|2015-04-24 09:00,24,378.5,379.25,377.25,378,1762
20150901|2015-04-24 09:30,24,378.25,379.25,377,379,1357
20150901|2015-04-24 10:00,24,379,379.25,378.5,378.75,783
20150901|2015-04-24 10:30,24,378.5,378.75,378,378.5,635
20150901|2015-04-24 11:00,24,378.5,379.5,378.25,378.25,523
20150901|2015-04-24 11:30,24,378.25,378.75,378,378.5,373
20150901|2015-04-24 12:00,24,378.5,379,377.75,378,533
20150901|2015-04-24 12:30,24,378,378.5,377.75,378,855
20150901|2015-04-24 13:00,24,378,378,377,377.5,1071
20150901|2015-04-26 19:00,27,377,377,375.5,375.5,437
20150901|2015-04-26 19:30,27,375.5,375.5,375.25,375.25,39
20150901|2015-04-26 20:00,27,375.25,375.25,374.75,375,170
20150901|2015-04-26 20:30,27,375,375,375,375,121
20150901|2015-04-26 21:00,27,375,375.5,375,375.5,137
20150901|2015-04-26 21:30,27,375.75,375.75,375.25,375.5,15
20150901|2015-04-26 22:00,27,375.5,375.5,375.5,375.5,4
20150901|2015-04-26 22:30,27,375.75,375.75,375.5,375.5,10
20150901|2015-04-26 23:00,27,375.25,375.25,375.25,375.25,1
20150901|2015-04-26 23:30,27,375.5,375.5,375.25,375.25,7
20150901|2015-04-27 01:00,27,375.5,375.5,375.5,375.5,2
20150901|2015-04-27 01:30,27,375.75,375.75,375.75,375.75,14
20150901|2015-04-27 02:30,27,375.75,375.75,375.5,375.5,27
20150901|2015-04-27 03:00,27,375.5,375.5,375.25,375.25,14
20150901|2015-04-27 03:30,27,375.25,375.25,375,375,38
20150901|2015-04-27 04:00,27,375,375.75,375,375.5,60
20150901|2015-04-27 04:30,27,375.75,376,375.75,376,12
20150901|2015-04-27 05:00,27,376,376,375.5,375.5,14
20150901|2015-04-27 05:30,27,375.5,375.75,375.5,375.75,20
20150901|2015-04-27 06:00,27,376,376.25,376,376,17
20150901|2015-04-27 06:30,27,376,376.25,375.75,376,93
20150901|2015-04-27 07:00,27,375.75,376,375.25,375.25,42
20150901|2015-04-27 07:30,27,375.5,375.5,375,375,21
20150901|2015-04-27 08:30,27,375.25,377.5,374,377,2758
20150901|2015-04-27 09:00,27,377,377.25,374.75,375.5,1424
20150901|2015-04-27 09:30,27,375.5,375.75,373.5,374.5,1647
20150901|2015-04-27 10:00,27,374.5,374.5,372.75,374,1298
20150901|2015-04-27 10:30,27,374,375.25,373.75,374.75,955
20150901|2015-04-27 11:00,27,374.75,375.5,373.5,373.75,1255
20150901|2015-04-27 11:30,27,373.75,374,373.25,373.5,988
20150901|2015-04-27 12:00,27,373.75,374,373,373.5,1020
20150901|2015-04-27 12:30,27,373.25,373.5,372,373,1262
20150901|2015-04-27 13:00,27,373,373.25,372,372.5,1592
20150901|2015-04-27 19:00,28,372,372.25,371.25,371.25,410
20150901|2015-04-27 19:30,28,371.25,371.5,371,371.25,121
20150901|2015-04-27 20:00,28,371.25,371.5,371.25,371.5,65
20150901|2015-04-27 20:30,28,371.5,371.5,371.5,371.5,2
20150901|2015-04-27 22:00,28,371.75,371.75,371.75,371.75,1
20150901|2015-04-27 22:30,28,371.5,371.5,371.5,371.5,2
20150901|2015-04-27 23:30,28,371.75,371.75,371.5,371.75,90
20150901|2015-04-28 00:00,28,371.75,371.75,371.75,371.75,5
20150901|2015-04-28 01:00,28,372,372,372,372,30
20150901|2015-04-28 01:30,28,372,372,371.75,371.75,9
20150901|2015-04-28 02:00,28,372,372,371.75,372,33
20150901|2015-04-28 02:30,28,372,372.25,372,372.25,26
20150901|2015-04-28 03:00,28,372.5,372.5,372.5,372.5,25
20150901|2015-04-28 03:30,28,372.5,372.5,372,372.25,53
20150901|2015-04-28 04:00,28,371.75,372.25,371.25,371.25,125
20150901|2015-04-28 04:30,28,371.25,371.25,371.25,371.25,4
20150901|2015-04-28 05:00,28,371.25,371.5,371.25,371.5,34
20150901|2015-04-28 05:30,28,371.5,371.5,371.5,371.5,5
20150901|2015-04-28 06:00,28,371.5,371.5,371.5,371.5,9
20150901|2015-04-28 06:30,28,371.5,372.25,371.25,372.25,87
20150901|2015-04-28 07:00,28,372.25,373,370.75,373,240
20150901|2015-04-28 07:30,28,373.5,373.5,373,373.5,21
20150901|2015-04-28 08:30,28,373,373.5,370.5,373,2619
20150901|2015-04-28 09:00,28,373,373.75,372,373.5,2283
20150901|2015-04-28 09:30,28,373.5,373.75,371,371.75,1518
20150901|2015-04-28 10:00,28,371.75,372.25,370,372.25,1414
20150901|2015-04-28 10:30,28,372,373.25,370.75,371.75,1060
20150901|2015-04-28 11:00,28,371.75,373.5,371.5,372.5,1691
20150901|2015-04-28 11:30,28,372.75,373.5,372.5,373.25,594
20150901|2015-04-28 12:00,28,373.25,374.25,373,374,1273
20150901|2015-04-28 12:30,28,374,374.5,371.75,373,1456
20150901|2015-04-28 13:00,28,372.75,373,371.25,371.75,1212
20150901|2015-04-28 19:00,29,371.75,371.75,371.5,371.5,59
20150901|2015-04-28 19:30,29,371.5,371.5,371,371.25,68
20150901|2015-04-28 20:00,29,371.25,371.25,370.5,370.5,84
20150901|2015-04-28 20:30,29,370.75,370.75,370.5,370.5,11
20150901|2015-04-28 21:00,29,370.5,370.75,370.5,370.75,22
20150901|2015-04-28 21:30,29,370.75,370.75,370.5,370.75,9
20150901|2015-04-28 22:00,29,370.75,371,370.75,371,2
20150901|2015-04-28 22:30,29,371,371.25,371,371.25,11
20150901|2015-04-28 23:00,29,371.5,371.5,371.5,371.5,12
20150901|2015-04-29 00:30,29,371.25,371.25,371,371,5
20150901|2015-04-29 01:00,29,371.25,371.25,371,371,13
20150901|2015-04-29 01:30,29,370.75,371.25,370.5,371.25,40
20150901|2015-04-29 02:00,29,371.25,371.25,371.25,371.25,62
20150901|2015-04-29 02:30,29,370.75,370.75,370.5,370.5,25
20150901|2015-04-29 03:00,29,370.75,371.5,370.75,371.25,64
20150901|2015-04-29 03:30,29,371.25,371.75,371.25,371.75,10
20150901|2015-04-29 04:00,29,371.5,371.75,371.25,371.5,27
20150901|2015-04-29 04:30,29,371.5,372.5,371.5,372.5,38
20150901|2015-04-29 05:00,29,372.5,373,372.5,372.5,62
20150901|2015-04-29 05:30,29,372.75,373,372.75,373,25
20150901|2015-04-29 06:00,29,373,373.25,373,373.25,37
20150901|2015-04-29 06:30,29,373.25,373.5,372.75,373.5,114
20150901|2015-04-29 07:00,29,373.75,374.5,373.25,374.5,88
20150901|2015-04-29 07:30,29,374.5,375,374.5,374.5,127
20150901|2015-04-29 08:30,29,374,374.5,372.25,374.25,1231
20150901|2015-04-29 09:00,29,374.5,374.75,373.5,374,948
20150901|2015-04-29 09:30,29,374,375,372.5,374.75,1131
20150901|2015-04-29 10:00,29,374.75,375,372.5,373.75,730
20150901|2015-04-29 10:30,29,373.75,374,372.75,373,420
20150901|2015-04-29 11:00,29,373,374,372.75,373.25,879
20150901|2015-04-29 11:30,29,373.25,374.25,372.75,374,801
20150901|2015-04-29 12:00,29,374.25,374.25,373.25,373.75,780
20150901|2015-04-29 12:30,29,373.75,374.5,373.5,374,520
20150901|2015-04-29 13:00,29,373.75,375.5,373.25,374.75,1439
20150901|2015-04-29 19:00,30,374.75,376,374.75,375.5,420
20150901|2015-04-29 19:30,30,375.75,375.75,375.25,375.25,56
20150901|2015-04-29 20:00,30,375.5,376,375.5,375.75,47
20150901|2015-04-29 20:30,30,376,376.25,375.75,375.75,31
20150901|2015-04-29 21:00,30,376,376,375.75,376,79
20150901|2015-04-29 21:30,30,376,376,375.75,375.75,54
20150901|2015-04-29 22:00,30,376,376,375.75,375.75,31
20150901|2015-04-29 22:30,30,375.75,375.75,375.75,375.75,7
20150901|2015-04-29 23:00,30,376,376,375.75,376,43
20150901|2015-04-29 23:30,30,376,376,375.75,375.75,23
20150901|2015-04-30 00:00,30,376,376,375.75,375.75,12
20150901|2015-04-30 00:30,30,375.75,375.75,375.5,375.75,32
20150901|2015-04-30 01:00,30,375.75,376,375.5,375.5,33
20150901|2015-04-30 01:30,30,375.5,375.75,375.25,375.25,10
20150901|2015-04-30 02:00,30,375.75,376,375.75,376,85
20150901|2015-04-30 02:30,30,376,376.5,375.75,376,363
20150901|2015-04-30 03:00,30,376,376.5,376,376.5,56
20150901|2015-04-30 03:30,30,376.5,376.5,376,376,214
20150901|2015-04-30 04:00,30,376.25,377,376.25,376.75,102
20150901|2015-04-30 04:30,30,376.75,376.75,376,376,199
20150901|2015-04-30 05:00,30,375.75,376,375.5,375.5,154
20150901|2015-04-30 05:30,30,375.5,376,375.5,376,105
20150901|2015-04-30 06:00,30,375.75,375.75,375.75,375.75,24
20150901|2015-04-30 06:30,30,375.5,375.5,374.5,375.25,374
20150901|2015-04-30 07:00,30,375.25,375.5,375,375.5,64
20150901|2015-04-30 07:30,30,375.5,376,375.5,375.75,73
20150901|2015-04-30 08:30,30,375.25,376.25,371,373.5,2684
20150901|2015-04-30 09:00,30,373.5,374.5,372,372.5,1337
20150901|2015-04-30 09:30,30,372.75,373,371.5,372.25,914
20150901|2015-04-30 10:00,30,372.25,372.75,371.5,372.25,939
20150901|2015-04-30 10:30,30,372.25,372.5,371,371.5,788
20150901|2015-04-30 11:00,30,371.5,372.5,370.75,372.25,679
20150901|2015-04-30 11:30,30,372,372,371.25,372,761
20150901|2015-04-30 12:00,30,372,372.25,371.25,371.5,543
20150901|2015-04-30 12:30,30,371.5,372.5,371.5,372.25,508
20150901|2015-04-30 13:00,30,372.5,373.25,372,372.75,1733
20150901|2015-04-30 19:00,1,372.75,373,372,372.75,97
20150901|2015-04-30 19:30,1,372.5,372.75,372,372.75,102
20150901|2015-04-30 20:00,1,372.5,372.5,372.25,372.25,8
20150901|2015-04-30 20:30,1,372.25,372.5,372.25,372.5,15
20150901|2015-04-30 21:00,1,372.25,372.25,372.25,372.25,4
20150901|2015-04-30 21:30,1,372.25,372.5,372.25,372.5,10
20150901|2015-04-30 22:30,1,372,372.25,372,372.25,2
20150901|2015-04-30 23:30,1,372,372,372,372,11
20150901|2015-05-01 00:30,1,372.25,372.25,372.25,372.25,5
20150901|2015-05-01 01:00,1,372.25,372.5,372.25,372.5,12
20150901|2015-05-01 01:30,1,372.75,373,372.75,373,4
20150901|2015-05-01 02:00,1,373,373,372.25,372.25,7
20150901|2015-05-01 02:30,1,372.5,372.5,372.5,372.5,3
20150901|2015-05-01 03:00,1,372.75,372.75,372.25,372.25,2
20150901|2015-05-01 03:30,1,372,372,371.75,372,8
20150901|2015-05-01 04:00,1,372,372.5,372,372.5,6
20150901|2015-05-01 05:00,1,372.5,372.5,372.5,372.5,1
20150901|2015-05-01 06:00,1,372.5,372.5,372.25,372.25,79
20150901|2015-05-01 06:30,1,372.5,372.5,371.5,371.5,61
20150901|2015-05-01 07:00,1,371.5,372,371.25,371.75,79
20150901|2015-05-01 07:30,1,372,372.25,371.75,371.75,130
20150901|2015-05-01 08:30,1,371.75,373,370.5,370.75,2035
20150901|2015-05-01 09:00,1,370.75,371.25,369,369.25,1693
20150901|2015-05-01 09:30,1,369.25,369.5,368,368.25,1083
20150901|2015-05-01 10:00,1,368.5,369,368,368.5,1262
20150901|2015-05-01 10:30,1,368.25,368.5,368,368.25,493
20150901|2015-05-01 11:00,1,368.25,369,367.5,368.5,1543
20150901|2015-05-01 11:30,1,368.5,368.75,367.75,368.25,501
20150901|2015-05-01 12:00,1,368.25,368.25,367.5,368.25,495
20150901|2015-05-01 12:30,1,368.25,368.75,368,368.75,515
20150901|2015-05-01 13:00,1,368.5,370.25,368.25,369.5,1379
20150901|2015-05-03 19:00,4,369.25,369.5,368.25,369.25,134
20150901|2015-05-03 19:30,4,369,369,369,369,2
20150901|2015-05-03 20:00,4,369.25,369.5,369.25,369.5,7
20150901|2015-05-03 20:30,4,369.5,369.5,368.75,368.75,11
20150901|2015-05-03 21:00,4,368.5,368.75,368.5,368.75,27
20150901|2015-05-03 22:00,4,369,369,368.75,369,19
20150901|2015-05-04 00:30,4,369.25,369.25,369.25,369.25,1
20150901|2015-05-04 01:00,4,369.25,369.25,369.25,369.25,2
20150901|2015-05-04 01:30,4,369.25,369.25,369.25,369.25,5
20150901|2015-05-04 02:00,4,369.5,369.5,369.5,369.5,2
20150901|2015-05-04 02:30,4,369.25,369.25,369,369.25,48
20150901|2015-05-04 03:00,4,368.75,368.75,368.5,368.5,3
20150901|2015-05-04 03:30,4,368.5,368.5,367.5,367.5,88
20150901|2015-05-04 04:00,4,367.5,367.5,367.5,367.5,21
20150901|2015-05-04 04:30,4,368,368.25,368,368,55
20150901|2015-05-04 05:00,4,368.25,368.25,368.25,368.25,2
20150901|2015-05-04 05:30,4,368.25,368.25,368.25,368.25,11
20150901|2015-05-04 06:00,4,368,368.5,367.75,367.75,22
20150901|2015-05-04 06:30,4,368.5,368.5,368,368,15
20150901|2015-05-04 07:00,4,367.75,367.75,367,367,50
20150901|2015-05-04 07:30,4,367,367.5,366.5,367.5,186
20150901|2015-05-04 08:30,4,366.75,368.25,366.5,367.5,1527
20150901|2015-05-04 09:00,4,367.75,368,367,367.25,818
20150901|2015-05-04 09:30,4,367.25,369.75,367.25,369.25,1487
20150901|2015-05-04 10:00,4,369.25,369.75,368,368.25,1052
20150901|2015-05-04 10:30,4,368.25,368.5,367.75,368,813
20150901|2015-05-04 11:00,4,368,368.25,367.75,368.25,536
20150901|2015-05-04 11:30,4,368.25,368.25,367.75,368,158
20150901|2015-05-04 12:00,4,368,368.5,367.25,368,495
20150901|2015-05-04 12:30,4,368,369.75,367.75,369.25,2202
20150901|2015-05-04 13:00,4,369.5,369.5,367.25,367.75,880
20150901|2015-05-04 19:00,5,366.5,366.75,366.25,366.5,250
20150901|2015-05-04 19:30,5,366.75,366.75,366.5,366.75,6
20150901|2015-05-04 20:00,5,366.5,366.75,366.5,366.75,18
20150901|2015-05-04 20:30,5,366.75,366.75,366.75,366.75,13
20150901|2015-05-04 21:00,5,366.75,366.75,366.75,366.75,3
20150901|2015-05-04 21:30,5,366.75,367,366.75,367,20
20150901|2015-05-04 22:00,5,366.5,366.5,366.25,366.5,57
20150901|2015-05-04 22:30,5,366.75,366.75,366.5,366.5,17
20150901|2015-05-04 23:00,5,366.75,366.75,366.75,366.75,15
20150901|2015-05-04 23:30,5,366.5,366.5,366.25,366.25,22
20150901|2015-05-05 00:00,5,366.25,366.25,365.75,365.75,62
20150901|2015-05-05 00:30,5,365.75,365.75,365.5,365.5,5
20150901|2015-05-05 01:30,5,365.5,366,365.5,365.75,27
20150901|2015-05-05 02:30,5,365.5,365.75,365.25,365.25,130
20150901|2015-05-05 03:00,5,365.25,365.25,365,365,48
20150901|2015-05-05 03:30,5,365.25,365.25,364.75,364.75,46
20150901|2015-05-05 04:00,5,365,365,364.75,364.75,15
20150901|2015-05-05 04:30,5,364.75,364.75,364.75,364.75,11
20150901|2015-05-05 05:00,5,365,365,364.25,364.25,54
20150901|2015-05-05 05:30,5,364.25,364.25,364,364,87
20150901|2015-05-05 06:30,5,364,364.25,364,364.25,21
20150901|2015-05-05 07:00,5,364,364.25,363.5,363.75,105
20150901|2015-05-05 07:30,5,363.75,364.75,363.75,364.25,33
20150901|2015-05-05 08:30,5,364.5,365.5,363.75,364.25,2582
20150901|2015-05-05 09:00,5,364.25,364.75,364,364.25,885
20150901|2015-05-05 09:30,5,364.25,364.5,362.25,363.75,1309
20150901|2015-05-05 10:00,5,364,364.25,363.5,363.5,904
20150901|2015-05-05 10:30,5,363.5,364,362.75,363,771
20150901|2015-05-05 11:00,5,363,363.25,362.5,363,593
20150901|2015-05-05 11:30,5,363,364,363,363.75,457
20150901|2015-05-05 12:00,5,364,368.25,364,366.5,2236
20150901|2015-05-05 12:30,5,366.25,366.5,365.25,365.25,765
20150901|2015-05-05 13:00,5,365,369.25,365,369,1731
20150901|2015-05-05 19:00,6,369.5,369.75,369,369.75,228
20150901|2015-05-05 19:30,6,369.25,369.75,369.25,369.75,12
20150901|2015-05-05 20:00,6,369.75,370,369.5,369.75,39
20150901|2015-05-05 20:30,6,369.75,369.75,369.75,369.75,30
20150901|2015-05-05 21:00,6,369.75,369.75,369.75,369.75,1
20150901|2015-05-05 21:30,6,369.5,369.5,369.5,369.5,6
20150901|2015-05-05 22:00,6,369.5,369.75,369.5,369.5,15
20150901|2015-05-05 22:30,6,369.5,369.5,369.5,369.5,2
20150901|2015-05-05 23:00,6,369.5,369.5,369.5,369.5,3
20150901|2015-05-06 00:30,6,369.75,369.75,369.75,369.75,4
20150901|2015-05-06 01:00,6,370,370,369.75,369.75,37
20150901|2015-05-06 01:30,6,369.75,369.75,369.5,369.5,17
20150901|2015-05-06 02:00,6,369.75,369.75,369.5,369.75,20
20150901|2015-05-06 02:30,6,369.75,370.25,369.75,370,59
20150901|2015-05-06 03:00,6,370.25,370.25,370.25,370.25,18
20150901|2015-05-06 03:30,6,370.25,370.25,370,370,6
20150901|2015-05-06 04:00,6,369.75,369.75,369.75,369.75,4
20150901|2015-05-06 04:30,6,369.5,369.5,369.5,369.5,1
20150901|2015-05-06 05:00,6,370,370.5,370,370.25,14
20150901|2015-05-06 05:30,6,370.75,370.75,370.75,370.75,4
20150901|2015-05-06 06:00,6,370.75,370.75,370.25,370.5,18
20150901|2015-05-06 06:30,6,370.5,370.75,370,370.5,33
20150901|2015-05-06 07:00,6,370.25,370.5,370.25,370.25,75
20150901|2015-05-06 07:30,6,370.25,370.5,369.75,370.5,109
20150901|2015-05-06 08:30,6,370.5,372.25,369,371.5,2145
20150901|2015-05-06 09:00,6,371.75,375,370.75,374.25,1795
20150901|2015-05-06 09:30,6,374.5,374.75,371.5,372,1544
20150901|2015-05-06 10:00,6,372,373,371.5,372.5,644
20150901|2015-05-06 10:30,6,372.75,373,370.75,371.5,738
20150901|2015-05-06 11:00,6,371.5,372.5,371,371.75,706
20150901|2015-05-06 11:30,6,371.5,372,370.75,370.75,760
20150901|2015-05-06 12:00,6,370.75,371,370.25,370.5,786
20150901|2015-05-06 12:30,6,370.5,371.5,370.25,371.25,662
20150901|2015-05-06 13:00,6,371.25,373,370.75,372,1424
20150901|2015-05-06 19:00,7,372.75,373,371.25,371.25,92
20150901|2015-05-06 19:30,7,371.25,371.25,371.25,371.25,14
20150901|2015-05-06 20:00,7,371.25,371.25,370.5,370.75,12
20150901|2015-05-06 20:30,7,370.25,371.5,370.25,371.5,37
20150901|2015-05-06 21:00,7,372,372.25,371.25,371.25,17
20150901|2015-05-06 21:30,7,371.75,371.75,371.25,371.25,33
20150901|2015-05-06 22:00,7,371.25,371.25,371,371,16
20150901|2015-05-06 22:30,7,370.75,370.75,370.75,370.75,2
20150901|2015-05-06 23:00,7,370.5,370.75,370.5,370.5,13
20150901|2015-05-06 23:30,7,370.5,370.5,369.75,369.75,23
20150901|2015-05-07 00:00,7,370,370,369.5,369.5,11
20150901|2015-05-07 01:00,7,370.25,370.25,370.25,370.25,3
20150901|2015-05-07 01:30,7,370,370.25,370,370.25,6
20150901|2015-05-07 02:00,7,370,370.25,370,370.25,12
20150901|2015-05-07 02:30,7,370.5,370.5,370.5,370.5,8
20150901|2015-05-07 03:00,7,370.5,370.75,370.5,370.75,8
20150901|2015-05-07 03:30,7,370.5,370.5,370.5,370.5,15
20150901|2015-05-07 04:00,7,370.5,370.5,370.5,370.5,1
20150901|2015-05-07 04:30,7,370.5,371,370.5,371,5
20150901|2015-05-07 05:00,7,371.25,371.25,370.75,370.75,20
20150901|2015-05-07 05:30,7,370.5,370.5,370,370.25,68
20150901|2015-05-07 06:00,7,370,370.5,370,370.5,9
20150901|2015-05-07 06:30,7,371,371.25,370.75,370.75,65
20150901|2015-05-07 07:00,7,370.75,371.25,370.25,370.5,87
20150901|2015-05-07 07:30,7,370.25,370.5,370,370.25,16
20150901|2015-05-07 08:30,7,370.5,370.75,368,368.5,2184
20150901|2015-05-07 09:00,7,368.25,369,368,368.75,1033
20150901|2015-05-07 09:30,7,368.5,369.5,368.25,369.25,594
20150901|2015-05-07 10:00,7,369.25,369.5,367.5,367.75,1241
20150901|2015-05-07 10:30,7,368,368.5,367.5,368,475
20150901|2015-05-07 11:00,7,368,368.75,368,368.25,586
20150901|2015-05-07 11:30,7,368.25,368.25,367.25,367.75,412
20150901|2015-05-07 12:00,7,368,368,366.5,367,679
20150901|2015-05-07 12:30,7,367,367.5,366.75,367.25,488
20150901|2015-05-07 13:00,7,367.5,367.75,366.5,366.75,997
20150901|2015-05-07 19:00,8,366.5,366.75,366.5,366.5,25
20150901|2015-05-07 19:30,8,366.5,366.5,366.5,366.5,1
20150901|2015-05-07 20:30,8,366.5,366.75,366.5,366.75,37
20150901|2015-05-07 21:00,8,366.75,366.75,366.75,366.75,19
20150901|2015-05-07 21:30,8,366.75,366.75,366.75,366.75,1
20150901|2015-05-07 22:00,8,366.75,366.75,366.75,366.75,1
20150901|2015-05-07 22:30,8,366.75,366.75,366.75,366.75,8
20150901|2015-05-07 23:00,8,366.75,366.75,366.75,366.75,1
20150901|2015-05-07 23:30,8,366.75,366.75,366.75,366.75,5
20150901|2015-05-08 00:00,8,366.75,366.75,366.75,366.75,2
20150901|2015-05-08 00:30,8,366.75,367,366.75,367,9
20150901|2015-05-08 01:00,8,367,367,366.75,367,17
20150901|2015-05-08 01:30,8,367,367,366.75,367,33
20150901|2015-05-08 02:00,8,367,367,367,367,12
20150901|2015-05-08 02:30,8,366.75,367.25,366.75,367.25,100
20150901|2015-05-08 03:00,8,367.25,367.5,367,367.5,25
20150901|2015-05-08 03:30,8,367.25,367.5,367.25,367.5,2
20150901|2015-05-08 04:00,8,367.5,367.5,367.25,367.25,5
20150901|2015-05-08 04:30,8,367.5,367.5,367.25,367.5,30
20150901|2015-05-08 05:00,8,367.5,367.5,367.5,367.5,21
20150901|2015-05-08 05:30,8,367.5,367.5,367.25,367.5,60
20150901|2015-05-08 06:00,8,367.25,367.25,367.25,367.25,7
20150901|2015-05-08 06:30,8,367.25,368,367.25,367.75,102
20150901|2015-05-08 07:00,8,367.75,368,367.75,368,230
20150901|2015-05-08 07:30,8,368,368,366.25,366.25,117
20150901|2015-05-08 08:30,8,367,368.25,365.25,365.75,2424
20150901|2015-05-08 09:00,8,365.5,366,365,365.5,645
20150901|2015-05-08 09:30,8,365.25,367.25,365,367.25,882
20150901|2015-05-08 10:00,8,367,368.75,366.5,367.5,890
20150901|2015-05-08 10:30,8,367.75,368.5,367.5,368,701
20150901|2015-05-08 11:00,8,368,368.25,367.5,367.5,1481
20150901|2015-05-08 11:30,8,367.5,367.75,367.25,367.5,401
20150901|2015-05-08 12:00,8,367.5,367.75,367.25,367.25,277
20150901|2015-05-08 12:30,8,367.5,367.5,366.5,367.25,473
20150901|2015-05-08 13:00,8,367,370,366.75,369.75,1237
20150901|2015-05-10 19:00,11,368.5,369.5,368.25,368.25,84
20150901|2015-05-10 19:30,11,368,368,368,368,2
20150901|2015-05-10 20:00,11,368.5,369,368,368,50
20150901|2015-05-10 20:30,11,367.75,367.75,366.25,367,95
20150901|2015-05-10 21:00,11,367.25,367.25,367,367,3
20150901|2015-05-10 22:00,11,367.25,367.5,367,367.5,8
20150901|2015-05-11 00:00,11,367.75,367.75,367.5,367.75,5
20150901|2015-05-11 00:30,11,367.5,367.5,367.5,367.5,6
20150901|2015-05-11 01:00,11,367.75,368,367.5,367.5,143
20150901|2015-05-11 01:30,11,367.25,367.75,367.25,367.5,10
20150901|2015-05-11 02:00,11,368,368.25,368,368,6
20150901|2015-05-11 02:30,11,368,368,368,368,9
20150901|2015-05-11 03:30,11,368.5,368.75,368.25,368.75,15
20150901|2015-05-11 04:00,11,368.75,368.75,368.75,368.75,10
20150901|2015-05-11 04:30,11,369,370.25,369,369.5,48
20150901|2015-05-11 05:00,11,369.5,369.5,369,369,9
20150901|2015-05-11 05:30,11,368.75,368.75,368.75,368.75,5
20150901|2015-05-11 06:00,11,368.75,368.75,368.5,368.5,3
20150901|2015-05-11 06:30,11,368.5,368.5,367.5,368,74
20150901|2015-05-11 07:00,11,367.75,368.25,367.75,367.75,21
20150901|2015-05-11 07:30,11,367.5,368,367.5,368,9
20150901|2015-05-11 08:30,11,368,369.5,366,366.75,1516
20150901|2015-05-11 09:00,11,366.5,367.25,365.5,366.75,795
20150901|2015-05-11 09:30,11,366.75,367,366,367,822
20150901|2015-05-11 10:00,11,367,367.25,366.25,366.25,1244
20150901|2015-05-11 10:30,11,366.5,367.25,366,366.75,280
20150901|2015-05-11 11:00,11,366.75,366.75,365.75,366.25,616
20150901|2015-05-11 11:30,11,366.25,366.25,365.5,365.75,348
20150901|2015-05-11 12:00,11,365.75,366,365.75,366,293
20150901|2015-05-11 12:30,11,366.25,366.5,364.25,364.75,1552
20150901|2015-05-11 13:00,11,364.5,366,364.5,365.5,1654
20150901|2015-05-11 19:00,12,364.5,364.5,363.75,363.75,163
20150901|2015-05-11 19:30,12,363.75,364,363.5,363.75,33
20150901|2015-05-11 20:00,12,363.75,363.75,363.25,363.25,56
20150901|2015-05-11 20:30,12,363.25,363.5,363.25,363.5,42
20150901|2015-05-11 21:00,12,363.25,363.25,363.25,363.25,4
20150901|2015-05-11 22:00,12,363.5,363.5,363.5,363.5,3
20150901|2015-05-11 22:30,12,363.5,363.5,363.25,363.25,11
20150901|2015-05-11 23:30,12,363.5,363.5,363.5,363.5,3
20150901|2015-05-12 00:00,12,363.75,364,363.75,364,28
20150901|2015-05-12 00:30,12,364,364,364,364,13
20150901|2015-05-12 01:00,12,364.25,364.25,364.25,364.25,5
20150901|2015-05-12 01:30,12,364.25,364.25,364.25,364.25,1
20150901|2015-05-12 02:00,12,364.5,364.5,364.5,364.5,3
20150901|2015-05-12 02:30,12,364.25,364.5,364.25,364.5,12
20150901|2015-05-12 03:00,12,364.25,364.5,364.25,364.5,3
20150901|2015-05-12 03:30,12,364.5,364.75,364.5,364.75,29
20150901|2015-05-12 04:00,12,364.75,365,364.75,364.75,92
20150901|2015-05-12 04:30,12,364.75,364.75,364.5,364.75,12
20150901|2015-05-12 05:00,12,364.5,364.5,364.25,364.5,36
20150901|2015-05-12 05:30,12,364.75,364.75,364,364,70
20150901|2015-05-12 06:00,12,364,364,363.5,363.5,45
20150901|2015-05-12 06:30,12,363.5,363.75,363.5,363.75,21
20150901|2015-05-12 07:00,12,363.75,363.75,362.75,362.75,161
20150901|2015-05-12 07:30,12,362.75,363,362.5,363,117
20150901|2015-05-12 08:30,12,363,365,362.5,364.5,1608
20150901|2015-05-12 09:00,12,364.5,365.75,364.25,365.75,1674
20150901|2015-05-12 09:30,12,366,367.75,365.25,365.5,1565
20150901|2015-05-12 10:00,12,365.25,365.75,363.25,364,1312
20150901|2015-05-12 10:30,12,364,364.75,363.25,364.25,817
20150901|2015-05-12 11:00,12,363.75,370.5,363,369,3383
20150901|2015-05-12 11:30,12,368.75,369.75,365.75,368.25,2331
20150901|2015-05-12 12:00,12,368.5,369.25,367.25,368.25,532
20150901|2015-05-12 12:30,12,368,368.25,367,368,1141
20150901|2015-05-12 13:00,12,367.75,367.75,365.75,365.75,1251
20150901|2015-05-12 19:00,13,366,366,363.75,364,359
20150901|2015-05-12 19:30,13,364.5,365,364.5,365,35
20150901|2015-05-12 20:00,13,365,365.25,365,365.25,6
20150901|2015-05-12 20:30,13,365,365,365,365,8
20150901|2015-05-12 21:00,13,365,365.75,365,365.75,45
20150901|2015-05-12 21:30,13,365.75,366.5,365.75,366,68
20150901|2015-05-12 22:00,13,366,366.25,366,366.25,21
20150901|2015-05-12 22:30,13,366.25,366.25,366,366,11
20150901|2015-05-12 23:00,13,366,366.25,366,366.25,2
20150901|2015-05-13 00:00,13,366.25,366.25,365.25,365.25,34
20150901|2015-05-13 00:30,13,365.5,365.5,365.25,365.25,7
20150901|2015-05-13 01:00,13,365.25,365.25,365.25,365.25,2
20150901|2015-05-13 01:30,13,365,365,364.75,364.75,6
20150901|2015-05-13 02:00,13,365.25,365.25,365.25,365.25,4
20150901|2015-05-13 02:30,13,365,365.5,365,365.5,7
20150901|2015-05-13 03:00,13,365.5,365.5,365.5,365.5,6
20150901|2015-05-13 03:30,13,365.5,366.25,365.5,366.25,66
20150901|2015-05-13 04:00,13,366.25,366.5,366.25,366.25,28
20150901|2015-05-13 04:30,13,365.75,365.75,364.25,364.25,90
20150901|2015-05-13 05:00,13,364.25,364.5,364,364.5,81
20150901|2015-05-13 05:30,13,364.5,364.5,364.5,364.5,29
20150901|2015-05-13 06:00,13,364.5,364.75,364.5,364.5,8
20150901|2015-05-13 06:30,13,365,365.5,365,365.5,31
20150901|2015-05-13 07:00,13,365.5,366,365.25,365.75,38
20150901|2015-05-13 07:30,13,366,366.75,366,366.5,42
20150901|2015-05-13 08:30,13,366,369.25,366,366.25,2439
20150901|2015-05-13 09:00,13,366.25,367.25,364.5,364.75,923
20150901|2015-05-13 09:30,13,364.75,364.75,363.25,363.75,1240
20150901|2015-05-13 10:00,13,363.75,364.75,363,364.75,1909
20150901|2015-05-13 10:30,13,364.75,365.5,364.25,364.75,831
20150901|2015-05-13 11:00,13,364.5,367.75,364.25,367,654
20150901|2015-05-13 11:30,13,366.75,368,366,366.75,1070
20150901|2015-05-13 12:00,13,366.75,367.75,366.25,367,403
20150901|2015-05-13 12:30,13,367,367.25,366.5,367,362
20150901|2015-05-13 13:00,13,366.75,368.5,366.5,368.25,1449
20150901|2015-05-13 19:00,14,367.75,369,367.75,369,129
20150901|2015-05-13 19:30,14,368.75,368.75,368.75,368.75,3
20150901|2015-05-13 20:00,14,368.75,368.75,368.5,368.5,10
20150901|2015-05-13 20:30,14,368.5,368.5,368.5,368.5,3
20150901|2015-05-13 21:00,14,368.5,368.75,368.5,368.5,49
20150901|2015-05-13 21:30,14,368.5,368.5,368.5,368.5,4
20150901|2015-05-13 22:00,14,368.5,368.5,368.5,368.5,1
20150901|2015-05-13 22:30,14,368.5,368.5,368.5,368.5,8
20150901|2015-05-13 23:30,14,368.25,368.5,368,368,63
20150901|2015-05-14 00:30,14,368,368,368,368,1
20150901|2015-05-14 01:00,14,368,368,367.75,367.75,78
20150901|2015-05-14 01:30,14,367.5,368,367.5,367.75,15
20150901|2015-05-14 02:00,14,367.75,367.75,367.75,367.75,3
20150901|2015-05-14 02:30,14,367.5,367.5,367.5,367.5,6
20150901|2015-05-14 03:00,14,368,368.25,368,368,34
20150901|2015-05-14 03:30,14,368,368,368,368,6
20150901|2015-05-14 04:00,14,368.5,369,368.5,368.75,42
20150901|2015-05-14 04:30,14,369,369,369,369,29
20150901|2015-05-14 05:00,14,368.75,369,368.75,369,29
20150901|2015-05-14 05:30,14,369,369.5,368.75,369.5,13
20150901|2015-05-14 06:00,14,369.75,371,369.75,371,85
20150901|2015-05-14 06:30,14,371.25,371.5,371,371.25,46
20150901|2015-05-14 07:00,14,371.5,372.75,371.5,372.25,351
20150901|2015-05-14 07:30,14,371.75,371.75,370.5,371.25,280
20150901|2015-05-14 08:30,14,371,373.75,369.25,372.75,2985
20150901|2015-05-14 09:00,14,372.75,374.25,371.5,371.75,1910
20150901|2015-05-14 09:30,14,371.5,373.5,371.5,373,978
20150901|2015-05-14 10:00,14,372.75,373.25,371.25,372.5,834
20150901|2015-05-14 10:30,14,372.5,373.25,372.25,373,1123
20150901|2015-05-14 11:00,14,373,374.5,372.75,373.75,1119
20150901|2015-05-14 11:30,14,373.75,373.75,371.75,372.5,1590
20150901|2015-05-14 12:00,14,372.25,373,371.75,373,757
20150901|2015-05-14 12:30,14,373,374.5,372.75,373.75,1280
20150901|2015-05-14 13:00,14,373.75,374.75,373,374.5,1926
20150901|2015-05-14 19:00,15,374.25,375.25,374,374.75,323
20150901|2015-05-14 19:30,15,375,376,375,376,138
20150901|2015-05-14 20:00,15,375.75,376,375.75,375.75,25
20150901|2015-05-14 20:30,15,376,376,375.5,375.5,24
20150901|2015-05-14 21:00,15,375.5,376,375.5,375.75,33
20150901|2015-05-14 21:30,15,376,376,375.75,375.75,142
20150901|2015-05-14 22:00,15,376,376,375.75,375.75,19
20150901|2015-05-14 22:30,15,375.75,375.75,375.75,375.75,2
20150901|2015-05-14 23:00,15,375.75,375.75,375.75,375.75,1
20150901|2015-05-14 23:30,15,376,376,375.75,375.75,4
20150901|2015-05-15 00:00,15,375.75,375.75,375.75,375.75,1
20150901|2015-05-15 00:30,15,375.75,375.75,375.75,375.75,15
20150901|2015-05-15 01:00,15,375.75,375.75,375.75,375.75,26
20150901|2015-05-15 01:30,15,375.75,376,375.75,375.75,17
20150901|2015-05-15 02:00,15,376,376,376,376,11
20150901|2015-05-15 02:30,15,376,376,376,376,62
20150901|2015-05-15 03:00,15,376.25,377.75,376.25,377.25,263
20150901|2015-05-15 03:30,15,377.5,378,376.75,376.75,57
20150901|2015-05-15 04:00,15,376.5,376.75,376.25,376.75,23
20150901|2015-05-15 04:30,15,377,377,377,377,1
20150901|2015-05-15 05:00,15,377,377.5,377,377.5,26
20150901|2015-05-15 05:30,15,377,377.25,377,377.25,25
20150901|2015-05-15 06:00,15,377.25,377.5,377,377,35
20150901|2015-05-15 06:30,15,376.75,377.5,376.5,376.5,43
20150901|2015-05-15 07:00,15,376.5,376.5,374.5,374.75,257
20150901|2015-05-15 07:30,15,374.75,374.75,374,374.25,77
20150901|2015-05-15 08:30,15,374.25,375,371.5,373.75,2851
20150901|2015-05-15 09:00,15,374,375.25,373.25,373.75,1776
20150901|2015-05-15 09:30,15,373.75,374.25,372.75,373,931
20150901|2015-05-15 10:00,15,372.75,373.25,372,372.5,1018
20150901|2015-05-15 10:30,15,372.5,373,371,371.25,1042
20150901|2015-05-15 11:00,15,371.5,372.25,370.75,371,592
20150901|2015-05-15 11:30,15,371,371.5,369,371.5,1422
20150901|2015-05-15 12:00,15,371.25,372,370.75,371.75,600
20150901|2015-05-15 12:30,15,371.75,372,370.75,371.25,444
20150901|2015-05-15 13:00,15,371.5,372.75,371,371.75,1614
20150901|2015-05-17 19:00,18,372.5,373,371,371.75,213
20150901|2015-05-17 19:30,18,371.5,371.75,371.5,371.75,21
20150901|2015-05-17 20:00,18,371.5,371.75,371.5,371.5,38
20150901|2015-05-17 20:30,18,372,372,371.75,371.75,8
20150901|2015-05-17 21:30,18,372,372.5,372,372.5,65
20150901|2015-05-17 22:00,18,372.5,373,372.25,373,19
20150901|2015-05-17 22:30,18,373,373,372.75,373,4
20150901|2015-05-17 23:00,18,373.25,373.25,373,373,5
20150901|2015-05-18 00:00,18,373.25,373.25,373.25,373.25,1
20150901|2015-05-18 00:30,18,373.25,373.5,373.25,373.5,2
20150901|2015-05-18 01:00,18,373.75,374,373.75,374,13
20150901|2015-05-18 01:30,18,374.25,374.25,374,374,10
20150901|2015-05-18 02:00,18,374.25,374.5,374,374.5,9
20150901|2015-05-18 02:30,18,374.25,374.25,374.25,374.25,7
20150901|2015-05-18 03:00,18,374.25,374.25,374.25,374.25,1
20150901|2015-05-18 03:30,18,374.25,374.25,374.25,374.25,3
20150901|2015-05-18 04:00,18,374,374.25,374,374.25,31
20150901|2015-05-18 04:30,18,374,375,374,375,133
20150901|2015-05-18 05:00,18,375.25,375.25,375,375,4
20150901|2015-05-18 05:30,18,375,375.5,375,375.5,52
20150901|2015-05-18 06:00,18,375.75,375.75,375.25,375.5,14
20150901|2015-05-18 06:30,18,375.5,375.5,375,375,41
20150901|2015-05-18 07:00,18,375.25,376,375,375.5,191
20150901|2015-05-18 07:30,18,375.5,375.75,375.25,375.25,46
20150901|2015-05-18 08:30,18,375.75,377.25,374.5,374.5,1850
20150901|2015-05-18 09:00,18,374.75,375.5,374.25,374.25,1022
20150901|2015-05-18 09:30,18,374.5,375.75,374.25,375.25,1212
20150901|2015-05-18 10:00,18,375.25,377,375,376.5,1810
20150901|2015-05-18 10:30,18,376.5,378.25,375.75,376,1928
20150901|2015-05-18 11:00,18,376,377.5,376,376.75,927
20150901|2015-05-18 11:30,18,376.75,376.75,375.75,376,399
20150901|2015-05-18 12:00,18,375.75,376.25,375,376.25,768
20150901|2015-05-18 12:30,18,376.25,377,376,376.5,1089
20150901|2015-05-18 13:00,18,376.5,376.75,374.25,375,1588
20150901|2015-05-18 19:00,19,374.5,375.25,374.25,375.25,49
20150901|2015-05-18 19:30,19,375.25,375.5,375.25,375.5,54
20150901|2015-05-18 20:00,19,375.5,375.5,375.25,375.25,33
20150901|2015-05-18 20:30,19,375.25,375.25,374.75,374.75,120
20150901|2015-05-18 21:00,19,374.5,374.5,374.5,374.5,2
20150901|2015-05-18 21:30,19,374.5,374.5,374.25,374.5,12
20150901|2015-05-18 22:00,19,374.5,375,374.5,375,7
20150901|2015-05-18 22:30,19,374.75,374.75,374.75,374.75,6
20150901|2015-05-18 23:00,19,374.25,374.25,374.25,374.25,24
20150901|2015-05-18 23:30,19,374.5,374.5,374,374.25,82
20150901|2015-05-19 00:00,19,374.25,374.25,374.25,374.25,1
20150901|2015-05-19 00:30,19,373.5,373.75,373.5,373.75,8
20150901|2015-05-19 01:00,19,373.5,373.5,373.5,373.5,11
20150901|2015-05-19 01:30,19,373.5,373.5,373,373,11
20150901|2015-05-19 02:00,19,373,373,372.75,372.75,106
20150901|2015-05-19 02:30,19,372.5,372.75,372,372,132
20150901|2015-05-19 03:00,19,372,372.25,371.75,372,89
20150901|2015-05-19 03:30,19,372,372,372,372,13
20150901|2015-05-19 04:00,19,372.25,372.25,371.75,372,14
20150901|2015-05-19 04:30,19,372,372,371.75,372,13
20150901|2015-05-19 05:00,19,372,372.25,371.75,371.75,57
20150901|2015-05-19 05:30,19,371.75,371.75,371.75,371.75,4
20150901|2015-05-19 06:00,19,371.75,372.25,371.5,371.75,390
20150901|2015-05-19 06:30,19,371.75,372,371.5,371.75,53
20150901|2015-05-19 07:00,19,371.75,371.75,371,371.5,95
20150901|2015-05-19 07:30,19,371.5,371.5,370.5,370.75,123
20150901|2015-05-19 08:30,19,370.75,370.75,368.75,369.75,2169
20150901|2015-05-19 09:00,19,369.75,370,368.5,368.5,1192
20150901|2015-05-19 09:30,19,368.5,368.75,367.25,367.75,2433
20150901|2015-05-19 10:00,19,367.5,369,367.25,368.75,1074
20150901|2015-05-19 10:30,19,369,369,368.25,369,550
20150901|2015-05-19 11:00,19,369,369.5,368.75,369.25,976
20150901|2015-05-19 11:30,19,369,369.5,368.75,369,590
20150901|2015-05-19 12:00,19,368.75,369.25,368.5,369,943
20150901|2015-05-19 12:30,19,369,369,368.5,369,861
20150901|2015-05-19 13:00,19,369,369.75,368.75,369.25,1789
20150901|2015-05-19 19:00,20,369,369.5,369,369.5,103
20150901|2015-05-19 19:30,20,369.25,369.5,369.25,369.5,13
20150901|2015-05-19 20:00,20,369.25,369.25,368.75,369,55
20150901|2015-05-19 20:30,20,369,369,368.75,368.75,4
20150901|2015-05-19 21:00,20,369,369,369,369,9
20150901|2015-05-19 21:30,20,368.75,368.75,368.75,368.75,30
20150901|2015-05-19 22:00,20,369,369,369,369,15
20150901|2015-05-19 22:30,20,369,369,369,369,1
20150901|2015-05-19 23:00,20,369,369,369,369,1
20150901|2015-05-19 23:30,20,369,369,369,369,1
20150901|2015-05-20 00:00,20,368.75,368.75,368.75,368.75,2
20150901|2015-05-20 01:00,20,368.5,368.5,368.5,368.5,10
20150901|2015-05-20 01:30,20,368.5,368.5,367.75,367.75,44
20150901|2015-05-20 02:00,20,368,368,367.75,367.75,55
20150901|2015-05-20 02:30,20,367.5,368.25,367.5,368,13
20150901|2015-05-20 03:00,20,368,368,368,368,1
20150901|2015-05-20 03:30,20,367.75,367.75,367.5,367.75,45
20150901|2015-05-20 04:00,20,368,368,367.75,367.75,6
20150901|2015-05-20 04:30,20,368,368,368,368,1
20150901|2015-05-20 05:00,20,367.75,367.75,367.5,367.5,32
20150901|2015-05-20 05:30,20,367.75,368,367.75,368,24
20150901|2015-05-20 06:00,20,368,368.25,368,368,14
20150901|2015-05-20 06:30,20,368.25,368.5,368,368.5,11
20150901|2015-05-20 07:00,20,368,368.5,367.5,367.75,185
20150901|2015-05-20 07:30,20,367.75,367.75,367.5,367.75,61
20150901|2015-05-20 08:30,20,368,368.75,365.25,366.25,3937
20150901|2015-05-20 09:00,20,366.25,367.75,366,367.25,1204
20150901|2015-05-20 09:30,20,367.25,369,367.25,367.5,1806
20150901|2015-05-20 10:00,20,367.75,367.75,366.25,366.5,1650
20150901|2015-05-20 10:30,20,366.5,367.5,366.25,367,654
20150901|2015-05-20 11:00,20,367.25,367.75,366.5,366.75,841
20150901|2015-05-20 11:30,20,366.5,366.75,366,366.5,1034
20150901|2015-05-20 12:00,20,366.25,366.5,365.75,366.25,372
20150901|2015-05-20 12:30,20,366.5,367,366,366,622
20150901|2015-05-20 13:00,20,366.25,367,365.75,366,1310
20150901|2015-05-20 19:00,21,366.5,368,366.5,367.75,178
20150901|2015-05-20 19:30,21,367.75,368,367.75,368,76
20150901|2015-05-20 20:00,21,368,368.25,367.75,367.75,85
20150901|2015-05-20 20:30,21,367.25,367.25,367.25,367.25,1
20150901|2015-05-20 21:00,21,367.25,367.25,367.25,367.25,1
20150901|2015-05-20 21:30,21,367.75,368.5,367.75,368.5,15
20150901|2015-05-20 22:00,21,368.5,369.25,368.25,368.75,78
20150901|2015-05-20 23:30,21,368.25,368.75,368.25,368.75,56
20150901|2015-05-21 00:00,21,369,369.25,369,369,10
20150901|2015-05-21 00:30,21,369.25,369.25,369.25,369.25,7
20150901|2015-05-21 01:00,21,369.25,369.25,369.25,369.25,15
20150901|2015-05-21 01:30,21,369,369,368.75,368.75,8
20150901|2015-05-21 02:00,21,368.75,369,368.75,369,8
20150901|2015-05-21 02:30,21,368.75,369.5,368.75,369.5,109
20150901|2015-05-21 03:00,21,369.5,369.75,369,369.75,47
20150901|2015-05-21 03:30,21,369.5,369.75,369.5,369.5,70
20150901|2015-05-21 04:00,21,369.5,369.75,369.25,369.5,39
20150901|2015-05-21 04:30,21,369.25,369.5,369.25,369.5,22
20150901|2015-05-21 05:00,21,369.25,369.25,368.5,368.75,89
20150901|2015-05-21 05:30,21,368.5,368.5,368.25,368.25,40
20150901|2015-05-21 06:00,21,369,369.5,369,369.5,28
20150901|2015-05-21 06:30,21,369.25,369.25,368.75,368.75,18
20150901|2015-05-21 07:00,21,369,369.25,367.5,367.5,69
20150901|2015-05-21 07:30,21,367.75,368.75,367.75,368,225
20150901|2015-05-21 08:30,21,368,370,368,369.25,3198
20150901|2015-05-21 09:00,21,369,370,369,369.25,1606
20150901|2015-05-21 09:30,21,369.5,371,369.5,369.75,1981
20150901|2015-05-21 10:00,21,370,370,369.25,370,1264
20150901|2015-05-21 10:30,21,369.75,370.5,369.5,369.75,748
20150901|2015-05-21 11:00,21,369.75,370.75,369.5,370.75,1223
20150901|2015-05-21 11:30,21,370.5,372.75,370.25,372.25,2324
20150901|2015-05-21 12:00,21,372.25,372.5,369.75,369.75,3946
20150901|2015-05-21 12:30,21,369.75,371.75,369.5,371.25,1567
20150901|2015-05-21 13:00,21,371.25,371.75,370,371.25,1479
20150901|2015-05-21 19:00,22,370.25,371.25,370.25,371.25,70
20150901|2015-05-21 19:30,22,371.25,371.75,371.25,371.5,27
20150901|2015-05-21 20:00,22,371.5,371.5,371.25,371.25,15
20150901|2015-05-21 20:30,22,371.25,371.5,371.25,371.5,11
20150901|2015-05-21 21:00,22,371.5,371.5,371.5,371.5,3
20150901|2015-05-21 21:30,22,371.25,372,371.25,371.25,62
20150901|2015-05-21 22:00,22,370.75,371.5,370.75,371.5,90
20150901|2015-05-21 22:30,22,371.75,371.75,371.5,371.5,3
20150901|2015-05-21 23:30,22,371.5,371.5,371.5,371.5,2
20150901|2015-05-22 00:00,22,371.75,371.75,371.5,371.5,6
20150901|2015-05-22 00:30,22,371.75,371.75,371.25,371.25,71
20150901|2015-05-22 01:30,22,371.75,372,371.75,372,3
20150901|2015-05-22 02:00,22,371.75,372,371.75,372,10
20150901|2015-05-22 02:30,22,372.25,372.75,372.25,372.75,18
20150901|2015-05-22 03:00,22,372.5,372.5,372.5,372.5,2
20150901|2015-05-22 03:30,22,372.25,372.25,372.25,372.25,3
20150901|2015-05-22 04:00,22,372.25,373.5,372.25,373.5,73
20150901|2015-05-22 04:30,22,373.5,373.75,373.5,373.75,7
20150901|2015-05-22 05:00,22,373.75,374,373.75,374,80
20150901|2015-05-22 05:30,22,373.75,373.75,373.25,373.25,50
20150901|2015-05-22 06:00,22,373.25,373.5,373.25,373.25,48
20150901|2015-05-22 06:30,22,373.5,373.75,373.25,373.5,42
20150901|2015-05-22 07:00,22,373.75,373.75,373,373.25,57
20150901|2015-05-22 07:30,22,373.5,373.5,373,373.25,126
20150901|2015-05-22 08:30,22,372.75,373.25,369,370.5,4452
20150901|2015-05-22 09:00,22,370.5,370.75,368.25,368.25,1717
20150901|2015-05-22 09:30,22,368.25,369,367.75,368,2033
20150901|2015-05-22 10:00,22,368,368,367.25,367.75,1505
20150901|2015-05-22 10:30,22,367.75,367.75,366.75,367.5,1605
20150901|2015-05-22 11:00,22,367.25,368,367.25,367.5,820
20150901|2015-05-22 11:30,22,367.5,368,367.5,367.5,803
20150901|2015-05-22 12:00,22,367.75,368,366.5,366.75,1812
20150901|2015-05-22 12:30,22,366.75,367.5,366.75,367.25,1259
20150901|2015-05-22 13:00,22,367.5,367.5,366.25,366.75,2022
20150901|2015-05-25 19:00,26,367.25,368.5,367,368.5,221
20150901|2015-05-25 19:30,26,368.75,368.75,368.75,368.75,9
20150901|2015-05-25 20:00,26,368.75,369,368.5,368.5,109
20150901|2015-05-25 20:30,26,368.5,368.5,367.5,367.5,22
20150901|2015-05-25 21:00,26,367.75,368.5,367.75,368.5,29
20150901|2015-05-25 21:30,26,368,368,368,368,7
20150901|2015-05-25 22:00,26,368.25,368.25,368,368,9
20150901|2015-05-25 22:30,26,368,368,368,368,10
20150901|2015-05-25 23:00,26,368,368,368,368,16
20150901|2015-05-26 00:00,26,368,368,368,368,8
20150901|2015-05-26 00:30,26,368.25,368.25,368.25,368.25,2
20150901|2015-05-26 01:00,26,368,368.25,368,368.25,3
20150901|2015-05-26 01:30,26,367.5,367.5,367.5,367.5,2
20150901|2015-05-26 02:00,26,367.75,367.75,367,367,14
20150901|2015-05-26 02:30,26,368,368,367.5,367.5,12
20150901|2015-05-26 03:00,26,367.25,367.75,367.25,367.25,171
20150901|2015-05-26 03:30,26,367.25,367.25,366.5,366.5,20
20150901|2015-05-26 04:00,26,366.5,366.5,366.5,366.5,3
20150901|2015-05-26 04:30,26,366.5,366.5,365.75,366.5,68
20150901|2015-05-26 05:00,26,366.5,366.5,366.25,366.5,3
20150901|2015-05-26 05:30,26,366.5,366.75,366.25,366.25,41
20150901|2015-05-26 06:00,26,366,366.25,366,366.25,17
20150901|2015-05-26 06:30,26,366.25,366.25,365.75,365.75,32
20150901|2015-05-26 07:00,26,365.75,366.25,365,365.25,615
20150901|2015-05-26 07:30,26,365,365.5,364.5,365.25,152
20150901|2015-05-26 08:30,26,365,365.25,363.25,364.5,3433
20150901|2015-05-26 09:00,26,364.5,365.75,362.75,362.75,2083
20150901|2015-05-26 09:30,26,362.75,363.75,362.25,363,1503
20150901|2015-05-26 10:00,26,363,363,361.5,361.75,1183
20150901|2015-05-26 10:30,26,361.5,362.25,361,361.75,1793
20150901|2015-05-26 11:00,26,361.75,362.25,361.25,362,819
20150901|2015-05-26 11:30,26,362.25,362.75,361.75,362.25,1235
20150901|2015-05-26 12:00,26,362.25,362.25,361,361.5,1129
20150901|2015-05-26 12:30,26,361.5,361.75,361,361,1131
20150901|2015-05-26 13:00,26,361,362.5,361,361.25,1597
20150901|2015-05-26 19:00,27,361.75,362.25,361.75,362.25,102
20150901|2015-05-26 19:30,27,362.25,362.5,362,362,19
20150901|2015-05-26 20:00,27,362.25,362.5,362.25,362.25,13
20150901|2015-05-26 20:30,27,362,362.25,362,362.25,10
20150901|2015-05-26 21:00,27,362.25,362.25,362.25,362.25,6
20150901|2015-05-26 21:30,27,362.5,362.75,362.5,362.75,31
20150901|2015-05-26 22:00,27,362.75,363.25,362.75,363,457
20150901|2015-05-26 22:30,27,363,363,363,363,60
20150901|2015-05-26 23:00,27,363,363,362.75,362.75,3
20150901|2015-05-26 23:30,27,362.75,363,362.75,363,19
20150901|2015-05-27 00:00,27,362.75,362.75,362.75,362.75,5
20150901|2015-05-27 00:30,27,363,363,363,363,1
20150901|2015-05-27 01:00,27,363,363,363,363,1
20150901|2015-05-27 01:30,27,363,363,363,363,1
20150901|2015-05-27 02:00,27,362.75,362.75,362,362,40
20150901|2015-05-27 02:30,27,362,362,361.25,361.75,16
20150901|2015-05-27 03:00,27,361.75,361.75,361.5,361.75,92
20150901|2015-05-27 03:30,27,361.75,362.25,361.25,361.25,47
20150901|2015-05-27 04:00,27,361,361,360.25,360.75,90
20150901|2015-05-27 04:30,27,360.75,360.75,360.25,360.5,44
20150901|2015-05-27 05:00,27,360.25,360.25,360.25,360.25,100
20150901|2015-05-27 05:30,27,360.25,360.25,359.75,360,485
20150901|2015-05-27 06:00,27,360,360.5,360,360.25,343
20150901|2015-05-27 06:30,27,360.25,360.5,359.25,359.5,720
20150901|2015-05-27 07:00,27,359.5,359.75,359.25,359.5,185
20150901|2015-05-27 07:30,27,359.75,359.75,359.25,359.75,192
20150901|2015-05-27 08:30,27,360,360.75,359,360.25,2435
20150901|2015-05-27 09:00,27,360,361.5,360,360.25,1422
20150901|2015-05-27 09:30,27,360.5,360.75,359.25,359.25,1061
20150901|2015-05-27 10:00,27,359.5,359.5,357.75,358,2383
20150901|2015-05-27 10:30,27,358,359.25,357.75,358.25,982
20150901|2015-05-27 11:00,27,358.25,358.5,357,357.25,1407
20150901|2015-05-27 11:30,27,357.5,357.5,356.75,357.25,1452
20150901|2015-05-27 12:00,27,357.25,357.75,357,357.75,943
20150901|2015-05-27 12:30,27,357.75,357.75,355.5,355.75,2075
20150901|2015-05-27 13:00,27,355.75,356.25,355,355.5,3101
20150901|2015-05-27 19:00,28,355.75,356,355.5,355.75,197
20150901|2015-05-27 19:30,28,355.75,355.75,355.5,355.75,101
20150901|2015-05-27 20:00,28,356,356.5,355.75,356.5,144
20150901|2015-05-27 20:30,28,356.25,356.25,356,356,12
20150901|2015-05-27 21:00,28,356,356,355.75,355.75,51
20150901|2015-05-27 21:30,28,356,356,356,356,5
20150901|2015-05-27 22:00,28,355.75,355.75,355.75,355.75,1
20150901|2015-05-27 22:30,28,355.75,355.75,355.75,355.75,10
20150901|2015-05-27 23:00,28,355.75,355.75,355.5,355.5,6
20150901|2015-05-27 23:30,28,355.5,355.5,355.5,355.5,3
20150901|2015-05-28 00:30,28,355.5,355.75,355.5,355.75,38
20150901|2015-05-28 01:00,28,356,356,355.75,356,16
20150901|2015-05-28 01:30,28,356.25,356.25,356.25,356.25,5
20150901|2015-05-28 02:00,28,356.5,356.5,356.5,356.5,3
20150901|2015-05-28 02:30,28,356.75,358,356.5,357.75,240
20150901|2015-05-28 03:00,28,358,358.25,358,358,55
20150901|2015-05-28 03:30,28,358,358,357.5,357.75,56
20150901|2015-05-28 04:00,28,357.5,357.75,357.25,357.25,78
20150901|2015-05-28 04:30,28,357.5,358.25,357.5,358,57
20150901|2015-05-28 05:00,28,358,358,357.25,357.25,14
20150901|2015-05-28 05:30,28,357.25,357.5,357.25,357.5,6
20150901|2015-05-28 06:00,28,357.75,358.25,357.75,357.75,187
20150901|2015-05-28 06:30,28,357.5,357.5,357.25,357.5,103
20150901|2015-05-28 07:00,28,357.25,357.25,356.5,356.75,199
20150901|2015-05-28 07:30,28,356.75,357,356.5,356.75,79
20150901|2015-05-28 08:30,28,356.5,357,354.5,355,2544
20150901|2015-05-28 09:00,28,354.75,358.75,354.75,357.75,1973
20150901|2015-05-28 09:30,28,357.75,359.5,357.75,358.5,1393
20150901|2015-05-28 10:00,28,358.75,361,358.75,359.75,3638
20150901|2015-05-28 10:30,28,359.5,359.75,357.75,358.25,1467
20150901|2015-05-28 11:00,28,358.25,359.25,357.75,359,1120
20150901|2015-05-28 11:30,28,359.25,359.25,358.25,358.75,973
20150901|2015-05-28 12:00,28,358.75,359.5,358.5,359.25,1214
20150901|2015-05-28 12:30,28,359.5,360,359,359.5,1485
20150901|2015-05-28 13:00,28,359.5,359.75,359,359,1406
20150901|2015-05-28 19:00,29,359.25,359.75,358.75,359.75,324
20150901|2015-05-28 19:30,29,360,360.75,360,360.5,98
20150901|2015-05-28 20:00,29,361,361.5,361,361.25,54
20150901|2015-05-28 20:30,29,361,361,360.25,360.25,37
20150901|2015-05-28 21:30,29,360,360,360,360,1
20150901|2015-05-28 22:00,29,360,360,360,360,2
20150901|2015-05-28 23:00,29,359.75,359.75,359.75,359.75,7
20150901|2015-05-28 23:30,29,360,360,360,360,2
20150901|2015-05-29 00:00,29,360.25,360.25,360.25,360.25,1
20150901|2015-05-29 00:30,29,360,360,360,360,1
20150901|2015-05-29 01:00,29,360,360,359.75,359.75,9
20150901|2015-05-29 02:30,29,359.25,359.5,359.25,359.25,7
20150901|2015-05-29 03:00,29,359,359.25,358.75,359.25,16
20150901|2015-05-29 03:30,29,359.75,360.25,359.5,360,38
20150901|2015-05-29 04:00,29,360.25,360.5,359.75,360.25,46
20150901|2015-05-29 04:30,29,360.25,362.75,360.25,362.25,547
20150901|2015-05-29 05:00,29,362.25,362.25,361.75,362,57
20150901|2015-05-29 05:30,29,362,362.5,361.75,361.75,41
20150901|2015-05-29 06:00,29,361.75,361.75,361,361.25,88
20150901|2015-05-29 06:30,29,361.5,362.5,361.5,362,133
20150901|2015-05-29 07:00,29,362.25,362.25,361.75,361.75,119
20150901|2015-05-29 07:30,29,362,362.25,361.75,362,51
20150901|2015-05-29 08:30,29,361.5,363,359.75,360.5,2045
20150901|2015-05-29 09:00,29,360.75,361.5,357.25,358.75,1971
20150901|2015-05-29 09:30,29,358.75,360.25,357.75,358.25,1069
20150901|2015-05-29 10:00,29,358,358.25,356.5,357.75,1344
20150901|2015-05-29 10:30,29,358,359,356.75,357,991
20150901|2015-05-29 11:00,29,357,358.25,356.25,358,894
20150901|2015-05-29 11:30,29,358.25,359.25,357.25,358.25,1651
20150901|2015-05-29 12:00,29,358.25,358.5,356.75,356.75,775
20150901|2015-05-29 12:30,29,356.75,357.25,356,356.25,1524
20150901|2015-05-29 13:00,29,356,357.75,356,357.75,2957
20150901|2015-05-31 19:00,1,356.25,356.5,355.25,355.75,172
20150901|2015-05-31 19:30,1,355.75,356,355.75,356,4
20150901|2015-05-31 20:00,1,356,356,355.75,355.75,3
20150901|2015-05-31 20:30,1,355.5,355.5,355.25,355.25,16
20150901|2015-05-31 21:00,1,355.5,355.5,355.25,355.25,5
20150901|2015-05-31 21:30,1,355.5,356,355.5,356,26
20150901|2015-05-31 22:00,1,356,356.25,356,356.25,30
20150901|2015-05-31 22:30,1,356,356.25,355.5,355.5,56
20150901|2015-05-31 23:00,1,355.75,356,355.75,356,45
20150901|2015-05-31 23:30,1,356,356.25,356,356.25,2
20150901|2015-06-01 00:00,1,356,356,356,356,33
20150901|2015-06-01 00:30,1,355.75,356.25,355.75,356.25,11
20150901|2015-06-01 01:00,1,356,356,356,356,3
20150901|2015-06-01 01:30,1,356,356.25,356,356.25,26
20150901|2015-06-01 02:00,1,356.25,356.25,356,356.25,27
20150901|2015-06-01 02:30,1,356.25,356.5,356.25,356.5,4
20150901|2015-06-01 03:00,1,356.5,356.75,356.25,356.75,28
20150901|2015-06-01 03:30,1,357,357,356.5,356.75,20
20150901|2015-06-01 04:00,1,356.5,356.5,356.5,356.5,1
20150901|2015-06-01 04:30,1,356.5,356.5,356.5,356.5,10
20150901|2015-06-01 05:00,1,356.25,356.25,356.25,356.25,40
20150901|2015-06-01 05:30,1,356.25,356.5,356.25,356.25,10
20150901|2015-06-01 06:00,1,356.5,356.5,356.5,356.5,5
20150901|2015-06-01 06:30,1,356.5,356.5,356.5,356.5,11
20150901|2015-06-01 07:00,1,356.75,357.25,356.75,357.25,144
20150901|2015-06-01 07:30,1,357,357,356.5,356.75,75
20150901|2015-06-01 08:30,1,357,357.75,354,356,3236
20150901|2015-06-01 09:00,1,355.75,359,355.75,358.5,1273
20150901|2015-06-01 09:30,1,358.5,359.5,356.75,357,1508
20150901|2015-06-01 10:00,1,357.25,357.25,354.75,355.5,2218
20150901|2015-06-01 10:30,1,355.5,357.5,355.5,357.5,1129
20150901|2015-06-01 11:00,1,357.75,360,357.5,359,1323
20150901|2015-06-01 11:30,1,359.25,359.25,358,358.25,804
20150901|2015-06-01 12:00,1,358.25,358.25,357.25,357.75,642
20150901|2015-06-01 12:30,1,358,358.5,357,357.75,709
20150901|2015-06-01 13:00,1,357.5,359.25,356.5,359,2337
20150901|2015-06-01 19:00,2,358,358.75,358,358.75,74
20150901|2015-06-01 19:30,2,359,359.25,358.75,358.75,46
20150901|2015-06-01 20:00,2,358.5,358.5,358.25,358.25,6
20150901|2015-06-01 20:30,2,358.25,358.5,358.25,358.5,4
20150901|2015-06-01 21:00,2,358.5,358.5,358.5,358.5,18
20150901|2015-06-01 21:30,2,358.5,358.75,358.25,358.25,14
20150901|2015-06-01 22:00,2,359,360,359,360,53
20150901|2015-06-01 22:30,2,360,360,360,360,12
20150901|2015-06-01 23:00,2,360,360,359.75,360,8
20150901|2015-06-01 23:30,2,360,360.25,359.75,360,197
20150901|2015-06-02 00:30,2,359.75,359.75,359.75,359.75,3
20150901|2015-06-02 01:00,2,359.75,360,359.5,359.75,7
20150901|2015-06-02 01:30,2,359.75,359.75,359.75,359.75,27
20150901|2015-06-02 02:00,2,359.25,359.5,359.25,359.25,6
20150901|2015-06-02 02:30,2,359.25,360.25,359.25,360.25,11
20150901|2015-06-02 03:00,2,360.25,361,360.25,361,290
20150901|2015-06-02 03:30,2,361,361.25,360.75,360.75,239
20150901|2015-06-02 04:00,2,360.75,360.75,360.75,360.75,30
20150901|2015-06-02 04:30,2,360.75,361,360.5,361,21
20150901|2015-06-02 05:00,2,361,361,361,361,23
20150901|2015-06-02 05:30,2,361,361,361,361,5
20150901|2015-06-02 06:00,2,361,361,360.75,360.75,24
20150901|2015-06-02 06:30,2,360.5,361,360,360.75,340
20150901|2015-06-02 07:00,2,360.75,361.25,360.5,360.5,200
20150901|2015-06-02 07:30,2,360.5,361,360.5,361,38
20150901|2015-06-02 08:30,2,361,362.25,360.5,360.5,2676
20150901|2015-06-02 09:00,2,360.5,361.75,360.5,361.75,850
20150901|2015-06-02 09:30,2,361.75,364,361.75,363.75,2943
20150901|2015-06-02 10:00,2,364,364.25,362.5,363,1580
20150901|2015-06-02 10:30,2,363.25,363.75,362.75,363.75,787
20150901|2015-06-02 11:00,2,363.75,364.25,363.5,363.75,878
20150901|2015-06-02 11:30,2,363.5,365.5,363.5,364.5,1363
20150901|2015-06-02 12:00,2,364.5,365,364,364.75,1039
20150901|2015-06-02 12:30,2,364.75,365.75,364.25,365.25,2004
20150901|2015-06-02 13:00,2,365.25,365.5,364.75,365.25,3236
20150901|2015-06-02 19:00,3,365,366,365,366,562
20150901|2015-06-02 19:30,3,365.75,365.75,365.25,365.5,76
20150901|2015-06-02 20:00,3,365.25,365.25,365,365.25,30
20150901|2015-06-02 20:30,3,365.25,365.5,365.25,365.5,22
20150901|2015-06-02 21:00,3,365.5,365.75,365.5,365.75,7
20150901|2015-06-02 22:00,3,365.75,365.75,365.75,365.75,2
20150901|2015-06-02 23:00,3,365.5,365.5,365.5,365.5,2
20150901|2015-06-03 00:00,3,365.75,365.75,365.75,365.75,2
20150901|2015-06-03 00:30,3,365.75,365.75,365.75,365.75,4
20150901|2015-06-03 01:00,3,365.75,365.75,365.75,365.75,2
20150901|2015-06-03 01:30,3,366,366,365.75,365.75,95
20150901|2015-06-03 02:00,3,365.75,366,365.75,366,79
20150901|2015-06-03 02:30,3,366,366,365.75,365.75,43
20150901|2015-06-03 03:00,3,366,366,366,366,104
20150901|2015-06-03 03:30,3,365.75,366,365.25,365.25,93
20150901|2015-06-03 04:00,3,365.25,365.25,365.25,365.25,10
20150901|2015-06-03 04:30,3,365.25,365.25,365.25,365.25,16
20150901|2015-06-03 05:00,3,365,365,364.5,365,36
20150901|2015-06-03 05:30,3,365,365,364.75,364.75,6
20150901|2015-06-03 06:00,3,364.75,365.25,364.75,365.25,8
20150901|2015-06-03 06:30,3,364.75,365,364.75,365,18
20150901|2015-06-03 07:00,3,364.75,365,364.25,364.5,115
20150901|2015-06-03 07:30,3,364.5,364.75,364.5,364.5,113
20150901|2015-06-03 08:30,3,364.25,368.75,364.25,367.25,5674
20150901|2015-06-03 09:00,3,367.25,368,365.75,367,1788
20150901|2015-06-03 09:30,3,367.25,369.25,367,369,1901
20150901|2015-06-03 10:00,3,369,370.25,368.25,370,1977
20150901|2015-06-03 10:30,3,370,370.25,368.5,369,2700
20150901|2015-06-03 11:00,3,369.25,369.25,367.75,368.25,1314
20150901|2015-06-03 11:30,3,368.25,368.5,366.25,366.5,962
20150901|2015-06-03 12:00,3,366.75,366.75,363.75,365,1639
20150901|2015-06-03 12:30,3,365.25,365.25,363.75,364.5,1134
20150901|2015-06-03 13:00,3,364.25,366.25,364,365.5,1798
20150901|2015-06-03 19:00,4,365.5,365.5,365,365.5,129
20150901|2015-06-03 19:30,4,365.5,365.5,365.25,365.25,7
20150901|2015-06-03 20:00,4,365.5,365.5,365,365.25,29
20150901|2015-06-03 20:30,4,365,365,364.75,364.75,52
20150901|2015-06-03 21:30,4,364.75,364.75,364.75,364.75,1
20150901|2015-06-03 22:00,4,365.25,365.25,365.25,365.25,16
20150901|2015-06-03 22:30,4,365.25,365.5,365.25,365.25,10
20150901|2015-06-03 23:00,4,365.25,365.25,365.25,365.25,17
20150901|2015-06-03 23:30,4,365.25,365.25,365.25,365.25,6
20150901|2015-06-04 00:00,4,365.5,365.5,365.5,365.5,3
20150901|2015-06-04 00:30,4,365.5,365.75,365.5,365.5,23
20150901|2015-06-04 01:00,4,365.5,365.5,365.5,365.5,2
20150901|2015-06-04 01:30,4,365.5,365.75,365.5,365.75,54
20150901|2015-06-04 02:00,4,365.5,365.5,364,364,81
20150901|2015-06-04 02:30,4,364,364.25,363.5,363.75,68
20150901|2015-06-04 03:00,4,363.75,364,363.5,364,53
20150901|2015-06-04 03:30,4,364,364,364,364,35
20150901|2015-06-04 04:00,4,364,364.25,364,364.25,14
20150901|2015-06-04 04:30,4,364.25,364.5,364.25,364.5,35
20150901|2015-06-04 05:00,4,364.5,364.5,364.5,364.5,2
20150901|2015-06-04 05:30,4,364.5,364.5,364.25,364.25,4
20150901|2015-06-04 06:00,4,364.5,365,364.5,365,17
20150901|2015-06-04 06:30,4,365,365.5,365,365.25,30
20150901|2015-06-04 07:00,4,365.75,366,365.25,365.5,49
20150901|2015-06-04 07:30,4,365.25,365.25,364.25,364.75,58
20150901|2015-06-04 08:30,4,364.75,367.5,364,367,1759
20150901|2015-06-04 09:00,4,367,368.75,365.5,367,2494
20150901|2015-06-04 09:30,4,367,368.75,367,368.25,1718
20150901|2015-06-04 10:00,4,368.5,370.75,368.25,369.5,2498
20150901|2015-06-04 10:30,4,369.5,370.5,369.25,369.5,1030
20150901|2015-06-04 11:00,4,369.5,370.25,369.25,370,650
20150901|2015-06-04 11:30,4,370,370.75,370,370.5,1636
20150901|2015-06-04 12:00,4,370.5,371,369,369.75,858
20150901|2015-06-04 12:30,4,370,370.25,369.5,369.75,954
20150901|2015-06-04 13:00,4,370,370.75,369.5,370,1678
20150901|2015-06-04 19:00,5,369.75,370.25,369,370,181
20150901|2015-06-04 19:30,5,370,370.25,370,370.25,11
20150901|2015-06-04 20:00,5,370,370,369.5,369.75,28
20150901|2015-06-04 20:30,5,369.5,369.5,369,369.25,68
20150901|2015-06-04 21:00,5,369.25,369.25,369.25,369.25,4
20150901|2015-06-04 21:30,5,369,369,369,369,16
20150901|2015-06-04 22:00,5,369.25,369.25,369,369.25,11
20150901|2015-06-04 22:30,5,369.25,369.25,369,369,4
20150901|2015-06-04 23:30,5,369.25,369.25,369.25,369.25,4
20150901|2015-06-05 01:00,5,369.25,369.5,369.25,369.5,10
20150901|2015-06-05 01:30,5,369.75,370.5,369.75,370,103
20150901|2015-06-05 02:00,5,370.5,370.5,368.75,368.75,31
20150901|2015-06-05 02:30,5,368.75,369,368.75,369,11
20150901|2015-06-05 03:00,5,369,369.75,369,369.5,29
20150901|2015-06-05 03:30,5,369.75,370.5,369.5,370.5,21
20150901|2015-06-05 04:00,5,370.25,370.5,370.25,370.5,6
20150901|2015-06-05 04:30,5,370.75,371,370.5,371,31
20150901|2015-06-05 05:00,5,371,371.25,371,371.25,41
20150901|2015-06-05 05:30,5,371.25,371.5,371.25,371.25,246
20150901|2015-06-05 06:00,5,371.25,371.75,371.25,371.5,29
20150901|2015-06-05 06:30,5,371.5,371.5,370.25,370.25,26
20150901|2015-06-05 07:00,5,370.5,371.25,370,371.25,275
20150901|2015-06-05 07:30,5,370.5,370.5,367.25,368,926
20150901|2015-06-05 08:30,5,367.5,372.25,366.75,371,3718
20150901|2015-06-05 09:00,5,371.25,373.75,371,373.25,3026
20150901|2015-06-05 09:30,5,373.25,373.75,369.75,369.75,1479
20150901|2015-06-05 10:00,5,370,370.75,368,369,1576
20150901|2015-06-05 10:30,5,369,370.25,368.75,369.5,915
20150901|2015-06-05 11:00,5,369.5,371.75,369.25,371.25,1046
20150901|2015-06-05 11:30,5,371.25,371.75,368.75,369.25,630
20150901|2015-06-05 12:00,5,369.25,369.25,366.75,367,1378
20150901|2015-06-05 12:30,5,367,368.5,367,367.25,852
20150901|2015-06-05 13:00,5,367.25,368.5,366.75,367.75,1855
20150901|2015-06-07 19:00,8,367.5,369.75,367.5,369.5,451
20150901|2015-06-07 19:30,8,369.75,369.75,369,369.5,54
20150901|2015-06-07 20:00,8,369.5,369.5,369.25,369.25,13
20150901|2015-06-07 20:30,8,369.5,369.5,369,369.5,16
20150901|2015-06-07 21:00,8,369.5,369.5,368.75,368.75,40
20150901|2015-06-07 21:30,8,369,369,368.75,368.75,5
20150901|2015-06-07 22:00,8,368.75,368.75,368.75,368.75,1
20150901|2015-06-07 22:30,8,368.75,369,368.75,368.75,34
20150901|2015-06-07 23:00,8,368.75,368.75,368.75,368.75,14
20150901|2015-06-07 23:30,8,368.75,368.75,368.75,368.75,9
20150901|2015-06-08 00:30,8,368.5,368.5,368.5,368.5,1
20150901|2015-06-08 01:00,8,368.75,368.75,368.75,368.75,4
20150901|2015-06-08 01:30,8,368.75,368.75,368.75,368.75,1
20150901|2015-06-08 02:00,8,368.75,369,368.5,368.75,36
20150901|2015-06-08 02:30,8,368.25,368.5,368,368.25,69
20150901|2015-06-08 03:00,8,368,368.5,368,368.5,4
20150901|2015-06-08 03:30,8,368.5,368.5,368.25,368.25,5
20150901|2015-06-08 04:00,8,368.25,368.5,368,368.5,9
20150901|2015-06-08 04:30,8,368.5,368.75,368.25,368.75,38
20150901|2015-06-08 05:00,8,368.75,368.75,368.5,368.75,28
20150901|2015-06-08 05:30,8,369,369.5,369,369.25,32
20150901|2015-06-08 06:00,8,369.25,369.5,369.25,369.5,53
20150901|2015-06-08 06:30,8,369.25,369.75,369.25,369.5,30
20150901|2015-06-08 07:00,8,369.75,370.25,369.5,369.75,117
20150901|2015-06-08 07:30,8,369.75,369.75,369.25,369.5,23
20150901|2015-06-08 10:30,8,371.25,371.5,371,371.5,158
20150901|2015-06-08 11:00,8,371.5,372,371,371.5,649
20150901|2015-06-08 11:30,8,371.5,371.75,370.5,371,868
20150901|2015-06-08 12:00,8,371.25,373,371,372.5,1378
20150901|2015-06-08 12:30,8,372.75,373.5,371.25,371.75,1353
20150901|2015-06-08 13:00,8,371.75,373.25,371.25,372.75,1885
20150901|2015-06-08 19:00,9,372.25,372.5,372,372.25,157
20150901|2015-06-08 19:30,9,372.25,373,372.25,373,22
20150901|2015-06-08 20:00,9,372.75,372.75,372,372.25,90
20150901|2015-06-08 20:30,9,372.5,372.5,372.5,372.5,6
20150901|2015-06-08 21:00,9,372.5,372.75,372.5,372.75,41
20150901|2015-06-08 21:30,9,372.75,373,372.75,373,7
20150901|2015-06-08 22:00,9,373,373,373,373,25
20150901|2015-06-08 22:30,9,372.75,372.75,372.75,372.75,11
20150901|2015-06-08 23:00,9,372.75,372.75,372.5,372.5,7
20150901|2015-06-08 23:30,9,372.75,372.75,372.75,372.75,25
20150901|2015-06-09 00:30,9,372.75,372.75,372.25,372.25,36
20150901|2015-06-09 01:00,9,372.25,372.25,372,372,55
20150901|2015-06-09 01:30,9,371.75,371.75,371.5,371.5,12
20150901|2015-06-09 02:00,9,371.5,372,371.5,372,14
20150901|2015-06-09 02:30,9,372.25,373,372.25,373,61
20150901|2015-06-09 03:00,9,372.75,372.75,372.75,372.75,21
20150901|2015-06-09 03:30,9,372.75,372.75,372,372,6
20150901|2015-06-09 04:00,9,371.75,371.75,371,371,134
20150901|2015-06-09 04:30,9,371.25,371.5,371.25,371.5,43
20150901|2015-06-09 05:00,9,371.75,372.25,371.5,371.75,252
20150901|2015-06-09 05:30,9,372,372,371.5,371.5,129
20150901|2015-06-09 06:00,9,371.75,371.75,371,371,113
20150901|2015-06-09 06:30,9,371,372.25,371,372.25,278
20150901|2015-06-09 07:00,9,372,372,370.75,370.75,465
20150901|2015-06-09 07:30,9,370.5,370.5,370,370.5,85
20150901|2015-06-09 08:30,9,370,375.75,370,375,3803
20150901|2015-06-09 09:00,9,375,375.5,373.25,374,1726
20150901|2015-06-09 09:30,9,374,374.75,373.5,373.5,898
20150901|2015-06-09 10:00,9,373.75,373.75,373.25,373.25,636
20150901|2015-06-09 10:30,9,373.25,373.5,370.75,372.25,1420
20150901|2015-06-09 11:00,9,372.25,374.25,372.25,373.75,1568
20150901|2015-06-09 11:30,9,373.75,374.5,373,374,661
20150901|2015-06-09 12:00,9,374.25,374.5,373,373,811
20150901|2015-06-09 12:30,9,373,373.75,372,372.5,1030
20150901|2015-06-09 13:00,9,372.25,373,370.75,372.5,3227
20150901|2015-06-09 19:00,10,372,372,371.25,371.75,210
20150901|2015-06-09 19:30,10,371.75,371.75,371.5,371.5,36
20150901|2015-06-09 20:00,10,371.75,372,371.75,371.75,15
20150901|2015-06-09 20:30,10,371.75,371.75,371.75,371.75,11
20150901|2015-06-09 21:00,10,372,372,372,372,12
20150901|2015-06-09 21:30,10,372,372,371.75,371.75,24
20150901|2015-06-09 22:00,10,372,372,371.5,371.75,10
20150901|2015-06-09 22:30,10,371.75,372,371.75,372,20
20150901|2015-06-09 23:00,10,372,372.25,372,372.25,64
20150901|2015-06-09 23:30,10,372,372,372,372,5
20150901|2015-06-10 00:00,10,372,372,372,372,2
20150901|2015-06-10 00:30,10,372,372,372,372,17
20150901|2015-06-10 01:00,10,372,372.25,372,372.25,18
20150901|2015-06-10 01:30,10,372.25,372.25,371.75,372,238
20150901|2015-06-10 02:00,10,372.25,372.25,372.25,372.25,1
20150901|2015-06-10 02:30,10,372.25,372.75,372.25,372.75,29
20150901|2015-06-10 03:00,10,372.5,372.5,372.5,372.5,5
20150901|2015-06-10 03:30,10,372.25,372.25,371.5,372.25,41
20150901|2015-06-10 04:00,10,371.75,371.75,371,371,44
20150901|2015-06-10 04:30,10,371.25,371.75,371.25,371.75,19
20150901|2015-06-10 05:00,10,371.75,371.75,371.5,371.75,38
20150901|2015-06-10 05:30,10,371.75,372,371.5,371.5,97
20150901|2015-06-10 06:00,10,371.75,371.75,371.5,371.5,38
20150901|2015-06-10 06:30,10,371.75,372.25,371.75,372.25,56
20150901|2015-06-10 07:00,10,372.5,373.5,372.5,372.75,220
20150901|2015-06-10 07:30,10,373,373,372.25,372.5,45
20150901|2015-06-10 08:30,10,372.25,373.75,369.25,369.75,2349
20150901|2015-06-10 09:00,10,369.25,370.5,368.75,369.5,2381
20150901|2015-06-10 09:30,10,369.5,369.5,367,367.5,2673
20150901|2015-06-10 10:00,10,367.5,368.75,367.25,368.25,2479
20150901|2015-06-10 10:30,10,368.5,369,367.5,368.75,2094
20150901|2015-06-10 11:00,10,369,371.5,367,367.5,5210
20150901|2015-06-10 11:30,10,367.5,368.25,365,366,2244
20150901|2015-06-10 12:00,10,366,366,363.75,364.5,2876
20150901|2015-06-10 12:30,10,364.5,366.25,364.25,366.25,1989
20150901|2015-06-10 13:00,10,366.25,367,363.75,364.25,4311
20150901|2015-06-10 19:00,11,364,365.25,364,365.25,330
20150901|2015-06-10 19:30,11,365,365.25,365,365.25,26
20150901|2015-06-10 20:00,11,365.25,365.25,365,365,118
20150901|2015-06-10 20:30,11,365.25,365.25,365,365,49
20150901|2015-06-10 21:00,11,364.75,364.75,364.75,364.75,22
20150901|2015-06-10 21:30,11,364.75,364.75,364.75,364.75,4
20150901|2015-06-10 22:00,11,364.75,364.75,364.5,364.5,5
20150901|2015-06-10 22:30,11,364.75,364.75,364.75,364.75,1
20150901|2015-06-10 23:00,11,364.75,364.75,364.75,364.75,1
20150901|2015-06-10 23:30,11,365,365,364.75,364.75,4
20150901|2015-06-11 00:00,11,364.75,364.75,364.75,364.75,2
20150901|2015-06-11 00:30,11,365,365,364.75,364.75,3
20150901|2015-06-11 01:00,11,364.75,364.75,364.75,364.75,3
20150901|2015-06-11 01:30,11,365,365,364.75,365,5
20150901|2015-06-11 02:00,11,365,365,364.5,364.75,50
20150901|2015-06-11 02:30,11,364.5,364.5,364.25,364.5,31
20150901|2015-06-11 03:00,11,364.5,364.5,364.25,364.25,17
20150901|2015-06-11 03:30,11,364.5,365,364.5,364.75,25
20150901|2015-06-11 04:00,11,364.5,364.5,364,364.25,29
20150901|2015-06-11 04:30,11,364.75,364.75,364,364,97
20150901|2015-06-11 05:00,11,364,364.25,363.75,364.25,161
20150901|2015-06-11 05:30,11,364,365,363.75,365,162
20150901|2015-06-11 06:00,11,364.75,365.5,364.75,365.5,70
20150901|2015-06-11 06:30,11,365.5,365.5,364.25,364.25,121
20150901|2015-06-11 07:00,11,364,364.5,363,363,229
20150901|2015-06-11 07:30,11,363.25,363.25,362.25,362.5,480
20150901|2015-06-11 08:30,11,362.5,365,362,364,3127
20150901|2015-06-11 09:00,11,364.25,366.5,364.25,365.25,2347
20150901|2015-06-11 09:30,11,365.25,365.5,363,363.5,1702
20150901|2015-06-11 10:00,11,363.5,364,362.75,363,2165
20150901|2015-06-11 10:30,11,362.75,363.25,362,362.25,1398
20150901|2015-06-11 11:00,11,362.5,362.5,361.25,362,2061
20150901|2015-06-11 11:30,11,361.75,362.5,361.5,362.5,1238
20150901|2015-06-11 12:00,11,362.5,362.75,361.5,362,1163
20150901|2015-06-11 12:30,11,362,362.5,361.25,361.75,1542
20150901|2015-06-11 13:00,11,361.75,363.5,361.75,363,3747
20150901|2015-06-11 19:00,12,363,363,361.5,362,217
20150901|2015-06-11 19:30,12,362,362.25,362,362,8
20150901|2015-06-11 20:00,12,362,362.25,362,362.25,31
20150901|2015-06-11 20:30,12,362,362.25,361.75,361.75,43
20150901|2015-06-11 21:00,12,362,362,361.75,362,88
20150901|2015-06-11 21:30,12,362,362.25,361.75,361.75,42
20150901|2015-06-11 22:00,12,361.5,361.5,361.5,361.5,12
20150901|2015-06-11 22:30,12,361.25,361.25,361,361.25,121
20150901|2015-06-11 23:00,12,361.25,361.25,361,361.25,142
20150901|2015-06-11 23:30,12,361.25,361.25,361.25,361.25,7
20150901|2015-06-12 00:00,12,361,361.25,361,361.25,6
20150901|2015-06-12 00:30,12,361.25,361.25,361,361,18
20150901|2015-06-12 01:00,12,361,361.5,361,361.25,66
20150901|2015-06-12 01:30,12,361.5,361.5,361,361,35
20150901|2015-06-12 02:00,12,361,361,360.75,360.75,62
20150901|2015-06-12 02:30,12,361,361,361,361,2
20150901|2015-06-12 03:00,12,360.75,361,360.5,360.75,4
20150901|2015-06-12 03:30,12,360.5,360.75,360.5,360.5,23
20150901|2015-06-12 04:00,12,360.5,360.5,360.5,360.5,36
20150901|2015-06-12 04:30,12,360.5,360.5,360.5,360.5,44
20150901|2015-06-12 05:00,12,360.5,361.25,360.5,361,45
20150901|2015-06-12 05:30,12,361,361.25,361,361,29
20150901|2015-06-12 06:00,12,361,362,361,361.5,106
20150901|2015-06-12 06:30,12,362,362,361.75,361.75,199
20150901|2015-06-12 07:00,12,362,362,361.25,361.5,164
20150901|2015-06-12 07:30,12,361.5,361.75,361.5,361.5,139
20150901|2015-06-12 08:30,12,361.5,362.75,360.5,360.75,2452
20150901|2015-06-12 09:00,12,360.5,363,360.5,361.75,1597
20150901|2015-06-12 09:30,12,361.75,361.75,360,360,2065
20150901|2015-06-12 10:00,12,360,360.75,359.25,359.5,2681
20150901|2015-06-12 10:30,12,359.5,359.75,359,359.25,2040
20150901|2015-06-12 11:00,12,359.5,360,359.25,359.5,1999
20150901|2015-06-12 11:30,12,359.25,359.75,359,359.25,1734
20150901|2015-06-12 12:00,12,359.5,360.25,359.25,359.5,1822
20150901|2015-06-12 12:30,12,359.5,359.75,358.5,358.5,2016
20150901|2015-06-12 13:00,12,358.5,359.25,358,358.75,3942
20150901|2015-06-14 19:00,15,358.5,358.75,357.75,357.75,291
20150901|2015-06-14 19:30,15,357.75,358,357.5,358,41
20150901|2015-06-14 20:00,15,358,358,357,357,114
20150901|2015-06-14 20:30,15,357.25,358,357,357.75,60
20150901|2015-06-14 21:00,15,357.75,357.75,357.25,357.5,13
20150901|2015-06-14 21:30,15,357.25,357.25,357.25,357.25,22
20150901|2015-06-14 22:00,15,357.5,357.5,357.5,357.5,38
20150901|2015-06-14 22:30,15,357.25,357.5,357,357.25,46
20150901|2015-06-14 23:00,15,357.5,357.75,357.25,357.75,14
20150901|2015-06-15 00:00,15,357.5,357.5,357.25,357.25,4
20150901|2015-06-15 00:30,15,357.5,357.5,357.25,357.25,28
20150901|2015-06-15 01:30,15,357.25,357.25,357,357,34
20150901|2015-06-15 02:00,15,357.25,357.5,357,357.25,190
20150901|2015-06-15 02:30,15,357.5,357.5,357.25,357.25,6
20150901|2015-06-15 03:00,15,357,357.25,356.5,356.5,553
20150901|2015-06-15 03:30,15,356.25,356.25,356,356,422
20150901|2015-06-15 04:00,15,356,356.25,355.75,356,195
20150901|2015-06-15 04:30,15,356,356.25,356,356,151
20150901|2015-06-15 05:00,15,356,356,355.75,356,66
20150901|2015-06-15 05:30,15,355.75,356,355.75,356,22
20150901|2015-06-15 06:00,15,356,356.25,356,356,117
20150901|2015-06-15 06:30,15,356,356,355.75,355.75,103
20150901|2015-06-15 07:00,15,356,356.25,355.75,356,201
20150901|2015-06-15 07:30,15,356,356.5,355.75,356.5,140
20150901|2015-06-15 08:30,15,357,357,353.25,353.75,8529
20150901|2015-06-15 09:00,15,353.5,354.75,353.5,354.5,2780
20150901|2015-06-15 09:30,15,354.5,355.25,353.5,354.5,3333
20150901|2015-06-15 10:00,15,354.25,355,353.5,353.75,1803
20150901|2015-06-15 10:30,15,353.75,354.25,353.5,354,2215
20150901|2015-06-15 11:00,15,353.75,354,353,353.5,4014
20150901|2015-06-15 11:30,15,353.5,353.5,352,353,2606
20150901|2015-06-15 12:00,15,353.25,353.25,352,352.25,1556
20150901|2015-06-15 12:30,15,352.25,353,352,352.25,1426
20150901|2015-06-15 13:00,15,352.25,353.25,352,352.75,3924
20150901|2015-06-15 19:00,16,353,354,353,354,548
20150901|2015-06-15 19:30,16,353.75,354.25,353.75,354,52
20150901|2015-06-15 20:00,16,353.75,354.25,353.75,354.25,58
20150901|2015-06-15 20:30,16,354.25,354.25,354,354.25,50
20150901|2015-06-15 21:00,16,354.25,354.5,354.25,354.25,27
20150901|2015-06-15 21:30,16,354.25,354.75,354.25,354.75,62
20150901|2015-06-15 22:00,16,354.5,354.75,354.5,354.75,66
20150901|2015-06-15 22:30,16,354.5,354.75,354.5,354.75,16
20150901|2015-06-15 23:00,16,354.75,355,354.75,354.75,21
20150901|2015-06-15 23:30,16,355,355,355,355,78
20150901|2015-06-16 00:00,16,355,355,355,355,7
20150901|2015-06-16 00:30,16,354.75,354.75,354.75,354.75,1
20150901|2015-06-16 01:00,16,354.75,354.75,354.75,354.75,14
20150901|2015-06-16 01:30,16,354.75,355,354.75,355,13
20150901|2015-06-16 02:00,16,355,355.25,355,355.25,15
20150901|2015-06-16 02:30,16,355.25,356.25,355.25,356.25,318
20150901|2015-06-16 03:00,16,356.25,356.75,355.75,356.5,99
20150901|2015-06-16 03:30,16,356.5,356.5,355.5,355.5,94
20150901|2015-06-16 04:00,16,355.5,355.75,355.25,355.5,74
20150901|2015-06-16 04:30,16,355.5,355.5,355.5,355.5,13
20150901|2015-06-16 05:00,16,355.75,355.75,355,355.5,237
20150901|2015-06-16 05:30,16,355.5,355.5,355.25,355.25,38
20150901|2015-06-16 06:00,16,355.25,355.25,355,355,19
20150901|2015-06-16 06:30,16,355.5,356,355.25,355.5,247
20150901|2015-06-16 07:00,16,355.5,355.5,354.5,354.75,248
20150901|2015-06-16 07:30,16,354.75,355.25,354.75,355.25,345
20150901|2015-06-16 08:30,16,355.25,356,352,353.5,4735
20150901|2015-06-16 09:00,16,353.25,354,353.25,353.75,1069
20150901|2015-06-16 09:30,16,353.5,354.5,353.25,354,1719
20150901|2015-06-16 10:00,16,354,355.25,354,354.5,2075
20150901|2015-06-16 10:30,16,354.75,356.5,354.5,356,2655
20150901|2015-06-16 11:00,16,356,357.75,355.75,356.5,3270
20150901|2015-06-16 11:30,16,356.75,356.75,355,356.75,1390
20150901|2015-06-16 12:00,16,357,357.25,356.25,356.5,2114
20150901|2015-06-16 12:30,16,356.5,358.75,356.25,358.25,4417
20150901|2015-06-16 13:00,16,358.25,360,358.25,359.25,5908
20150901|2015-06-16 19:00,17,359.75,361,359.75,360.75,477
20150901|2015-06-16 19:30,17,360.75,361,360.75,360.75,45
20150901|2015-06-16 20:00,17,360.75,362.25,360.75,362.25,265
20150901|2015-06-16 20:30,17,362.25,363,362,362.5,187
20150901|2015-06-16 21:00,17,362.25,362.75,361.5,362,211
20150901|2015-06-16 21:30,17,362,362.5,362,362.25,40
20150901|2015-06-16 22:00,17,362.25,362.25,362,362,24
20150901|2015-06-16 22:30,17,362.25,362.25,362.25,362.25,8
20150901|2015-06-16 23:00,17,362,362.25,362,362.25,3
20150901|2015-06-16 23:30,17,362.25,362.25,362.25,362.25,3
20150901|2015-06-17 00:00,17,362.25,362.75,362.25,362.25,31
20150901|2015-06-17 00:30,17,362.25,362.5,362.25,362.5,9
20150901|2015-06-17 01:00,17,362.25,362.75,362.25,362.75,120
20150901|2015-06-17 01:30,17,362.75,363,362.75,362.75,116
20150901|2015-06-17 02:00,17,362.75,363.25,362.75,362.75,250
20150901|2015-06-17 02:30,17,363,363,362.75,362.75,74
20150901|2015-06-17 03:00,17,362.75,363,362.5,362.5,27
20150901|2015-06-17 03:30,17,362.5,364,362.5,363.75,633
20150901|2015-06-17 04:00,17,363.75,364.25,363.75,364,255
20150901|2015-06-17 04:30,17,364,364.75,364,364,274
20150901|2015-06-17 05:00,17,364.25,364.25,364,364.25,37
20150901|2015-06-17 05:30,17,364.25,364.25,364,364,6
20150901|2015-06-17 06:00,17,364,364.25,363.75,364.25,136
20150901|2015-06-17 06:30,17,364.25,364.5,363.75,363.75,389
20150901|2015-06-17 07:00,17,363.75,364,362.75,363,650
20150901|2015-06-17 07:30,17,363,363.25,362.5,362.5,445
20150901|2015-06-17 08:30,17,361.5,363.75,361.5,362.75,4923
20150901|2015-06-17 09:00,17,362.75,366,362.75,365.75,5516
20150901|2015-06-17 09:30,17,365.5,367,365,365,3552
20150901|2015-06-17 10:00,17,365.25,365.75,364.25,364.75,1922
20150901|2015-06-17 10:30,17,364.5,365,364,364.75,1836
20150901|2015-06-17 11:00,17,365,365.25,364.25,365.25,1395
20150901|2015-06-17 11:30,17,365.25,365.75,364.5,364.5,1317
20150901|2015-06-17 12:00,17,364.75,364.75,362.5,363.25,2620
20150901|2015-06-17 12:30,17,363,364.25,362.5,364,1350
20150901|2015-06-17 13:00,17,364,365.5,363.25,365.25,3287
20150901|2015-06-17 19:00,18,365.25,365.25,363.5,365,433
20150901|2015-06-17 19:30,18,364.5,364.5,363.5,363.5,51
20150901|2015-06-17 20:00,18,363.5,364.25,363.5,364,19
20150901|2015-06-17 20:30,18,364,364,363.5,363.5,78
20150901|2015-06-17 21:00,18,363.75,364.25,363.75,364.25,24
20150901|2015-06-17 21:30,18,364.5,364.5,364.25,364.5,15
20150901|2015-06-17 22:00,18,364.25,364.25,363.75,363.75,11
20150901|2015-06-17 22:30,18,363.75,364,363.75,364,10
20150901|2015-06-17 23:00,18,364,364,363.75,364,7
20150901|2015-06-17 23:30,18,364,364.25,364,364.25,2
20150901|2015-06-18 00:00,18,364.25,364.25,364.25,364.25,2
20150901|2015-06-18 00:30,18,364,364,364,364,1
20150901|2015-06-18 01:00,18,364,364,363.5,363.5,4
20150901|2015-06-18 01:30,18,363.5,363.5,363.25,363.5,25
20150901|2015-06-18 02:00,18,363.5,363.5,362.5,362.75,270
20150901|2015-06-18 02:30,18,362.75,363,362.75,363,74
20150901|2015-06-18 03:00,18,363.25,365.25,363.25,365,229
20150901|2015-06-18 03:30,18,365,365.5,365,365.25,327
20150901|2015-06-18 04:00,18,365.25,365.75,365,365.75,17
20150901|2015-06-18 04:30,18,365.75,365.75,364.75,365.75,104
20150901|2015-06-18 05:00,18,365.75,365.75,365,365,54
20150901|2015-06-18 05:30,18,364.5,364.5,363.75,363.75,6
20150901|2015-06-18 06:00,18,364.25,364.25,363.75,364,71
20150901|2015-06-18 06:30,18,363.75,364,363.5,364,75
20150901|2015-06-18 07:00,18,364,365,363.75,364.75,146
20150901|2015-06-18 07:30,18,364.75,365,364.25,365,291
20150901|2015-06-18 08:30,18,364,366.25,363.75,364.75,5192
20150901|2015-06-18 09:00,18,364.75,367,364.75,366,2848
20150901|2015-06-18 09:30,18,365.75,367,364,364.25,3710
20150901|2015-06-18 10:00,18,364.5,365.5,363.75,364.25,1776
20150901|2015-06-18 10:30,18,364.25,364.75,364,364.5,955
20150901|2015-06-18 11:00,18,364.5,364.75,364,364.5,1066
20150901|2015-06-18 11:30,18,364.5,366.75,364.25,366.25,2582
20150901|2015-06-18 12:00,18,366.25,366.75,365,365.5,2051
20150901|2015-06-18 12:30,18,365.5,366.5,364,364,2908
20150901|2015-06-18 13:00,18,364,365,363.25,363.75,3823
20150901|2015-06-18 19:00,19,363,363.5,362.5,362.75,188
20150901|2015-06-18 19:30,19,362.5,362.75,362.25,362.5,64
20150901|2015-06-18 20:00,19,362.5,362.5,361,361.75,255
20150901|2015-06-18 20:30,19,361.5,361.75,361.25,361.75,55
20150901|2015-06-18 21:00,19,361.75,362,361.75,361.75,24
20150901|2015-06-18 21:30,19,361.25,362.25,361.25,362,17
20150901|2015-06-18 22:00,19,362,362.25,361.75,361.75,16
20150901|2015-06-18 22:30,19,361.75,361.75,361.5,361.5,13
20150901|2015-06-18 23:00,19,361.75,361.75,361.75,361.75,10
20150901|2015-06-18 23:30,19,362,362,362,362,1
20150901|2015-06-19 00:00,19,361.75,361.75,361.5,361.5,19
20150901|2015-06-19 00:30,19,361.5,361.5,361.5,361.5,2
20150901|2015-06-19 01:00,19,361.5,362,361.5,362,19
20150901|2015-06-19 01:30,19,361.75,362,361.75,361.75,7
20150901|2015-06-19 02:00,19,362,362,361.75,361.75,12
20150901|2015-06-19 02:30,19,362,362,361.75,361.75,24
20150901|2015-06-19 03:00,19,361.75,362,361.5,362,23
20150901|2015-06-19 03:30,19,362.25,362.25,362,362,24
20150901|2015-06-19 04:00,19,362.25,362.25,361.75,361.75,21
20150901|2015-06-19 04:30,19,361.5,362,361.5,361.75,27
20150901|2015-06-19 05:00,19,362,362.25,361.75,362,39
20150901|2015-06-19 05:30,19,362.25,362.25,361.5,361.75,121
20150901|2015-06-19 06:00,19,361.75,361.75,361.25,361.25,46
20150901|2015-06-19 06:30,19,361.25,361.25,360,360.5,347
20150901|2015-06-19 07:00,19,360.5,360.75,360.25,360.25,116
20150901|2015-06-19 07:30,19,360.25,360.5,359.75,360,827
20150901|2015-06-19 08:30,19,360,360.5,358,359.25,9174
20150901|2015-06-19 09:00,19,359.25,359.25,358.25,358.75,3028
20150901|2015-06-19 09:30,19,359,359,358.5,359,935
20150901|2015-06-19 10:00,19,359,359.25,358.25,358.75,1691
20150901|2015-06-19 10:30,19,358.75,358.75,357.25,358,2548
20150901|2015-06-19 11:00,19,358,360,358,359,2018
20150901|2015-06-19 11:30,19,358.75,359,358.25,358.75,558
20150901|2015-06-19 12:00,19,358.75,359.75,358.5,359.5,1172
20150901|2015-06-19 12:30,19,359.25,360.5,359.25,360,1895
20150901|2015-06-19 13:00,19,360,360,358.25,358.75,3756
20150901|2015-06-21 19:00,22,358,358,356,356.25,814
20150901|2015-06-21 19:30,22,356.25,356.25,356,356.25,201
20150901|2015-06-21 20:00,22,356.5,356.5,356,356.5,127
20150901|2015-06-21 20:30,22,356.5,356.5,356,356.25,103
20150901|2015-06-21 21:00,22,356.25,356.5,356,356.5,64
20150901|2015-06-21 21:30,22,356.5,356.5,356.5,356.5,38
20150901|2015-06-21 22:00,22,356.5,356.5,356.25,356.5,214
20150901|2015-06-21 22:30,22,356.25,356.25,356.25,356.25,6
20150901|2015-06-21 23:00,22,356.25,356.25,355.75,355.75,516
20150901|2015-06-21 23:30,22,355.75,356.25,355.5,355.5,205
20150901|2015-06-22 00:00,22,356,356,356,356,2
20150901|2015-06-22 00:30,22,356.25,356.75,356.25,356.75,38
20150901|2015-06-22 01:00,22,356.75,356.75,356.5,356.5,3
20150901|2015-06-22 01:30,22,356.75,356.75,356.75,356.75,14
20150901|2015-06-22 02:00,22,356.75,357,356.5,356.75,320
20150901|2015-06-22 02:30,22,357,357,356.75,356.75,135
20150901|2015-06-22 03:00,22,357,357,357,357,108
20150901|2015-06-22 03:30,22,357,357,356.75,357,179
20150901|2015-06-22 04:00,22,357,357,357,357,46
20150901|2015-06-22 04:30,22,357,357,356.75,357,28
20150901|2015-06-22 05:00,22,357,357,356.5,356.5,105
20150901|2015-06-22 05:30,22,356.5,356.75,356.5,356.75,18
20150901|2015-06-22 06:00,22,356.75,356.75,356.25,356.5,73
20150901|2015-06-22 06:30,22,356.25,357,356.25,356.75,109
20150901|2015-06-22 07:00,22,356.5,358,356.5,357.75,481
20150901|2015-06-22 07:30,22,357.75,359,357.5,359,463
20150901|2015-06-22 08:30,22,360,360,356.5,357.25,5667
20150901|2015-06-22 09:00,22,357.25,358.25,355.5,355.75,3020
20150901|2015-06-22 09:30,22,356,359.5,355.5,358.75,4244
20150901|2015-06-22 10:00,22,358.75,360.25,358.75,360,2647
20150901|2015-06-22 10:30,22,359.75,363.5,359.5,362,6397
20150901|2015-06-22 11:00,22,362,362.5,361.25,361.5,2262
20150901|2015-06-22 11:30,22,361.5,363.25,361.5,362.75,1767
20150901|2015-06-22 12:00,22,363,363.25,362,362,1389
20150901|2015-06-22 12:30,22,362,362.75,361.75,362.75,1915
20150901|2015-06-22 13:00,22,362.5,364.75,362.5,364.75,7724
20150901|2015-06-22 19:00,23,365,369,365,369,2898
20150901|2015-06-22 19:30,23,369,369.75,368.75,369.75,649
20150901|2015-06-22 20:00,23,369.5,369.5,368.75,369,107
20150901|2015-06-22 20:30,23,368.75,370,368.75,369.5,463
20150901|2015-06-22 21:00,23,369.25,369.75,369.25,369.75,29
20150901|2015-06-22 21:30,23,369.5,369.5,369,369,65
20150901|2015-06-22 22:00,23,368.75,369,368.5,368.75,82
20150901|2015-06-22 22:30,23,368.5,368.75,368.25,368.5,115
20150901|2015-06-22 23:00,23,368.5,368.5,368.25,368.25,200
20150901|2015-06-22 23:30,23,368,368,368,368,3
20150901|2015-06-23 00:00,23,368.25,368.5,368,368.25,66
20150901|2015-06-23 00:30,23,368.25,368.5,368.25,368.25,12
20150901|2015-06-23 01:00,23,368.25,368.5,368.25,368.25,13
20150901|2015-06-23 01:30,23,368.25,368.5,368.25,368.25,55
20150901|2015-06-23 02:00,23,368.25,368.25,368,368.25,99
20150901|2015-06-23 02:30,23,368.25,368.75,368,368.25,353
20150901|2015-06-23 03:00,23,368.5,368.5,368,368,162
20150901|2015-06-23 03:30,23,368,368.5,368,368,157
20150901|2015-06-23 04:00,23,368,368,367.25,367.75,186
20150901|2015-06-23 04:30,23,367.75,367.75,367.25,367.5,321
20150901|2015-06-23 05:00,23,367.25,367.25,365.5,365.75,799
20150901|2015-06-23 05:30,23,366,366.5,365.5,366.5,440
20150901|2015-06-23 06:00,23,366.25,367,366,366.25,506
20150901|2015-06-23 06:30,23,366.25,367.25,366,366.25,184
20150901|2015-06-23 07:00,23,366.25,366.5,365.25,365.5,702
20150901|2015-06-23 07:30,23,365.5,366,365.25,365.75,109
20150901|2015-06-23 08:30,23,365.75,373.25,365.25,371.75,16768
20150901|2015-06-23 09:00,23,371.75,371.75,369.25,369.75,6821
20150901|2015-06-23 09:30,23,369.75,370,367.75,368.5,4391
20150901|2015-06-23 10:00,23,368.5,369.5,368,369,2969
20150901|2015-06-23 10:30,23,369,370,368.75,370,2199
20150901|2015-06-23 11:00,23,370,371,369.75,370.75,2965
20150901|2015-06-23 11:30,23,370.75,371.25,369.75,370,2046
20150901|2015-06-23 12:00,23,370.25,370.75,370.25,370.75,2429
20150901|2015-06-23 12:30,23,370.5,371.75,370.5,371.25,5171
20150901|2015-06-23 13:00,23,371.5,372.75,371,372.25,6977
20150901|2015-06-23 19:00,24,371.5,371.75,369.5,369.5,1360
20150901|2015-06-23 19:30,24,369.5,369.75,369,369,171
20150901|2015-06-23 20:00,24,368.75,369.25,368.75,369,110
20150901|2015-06-23 20:30,24,369,369.25,368.75,369,122
20150901|2015-06-23 21:00,24,369,369.5,369,369.5,177
20150901|2015-06-23 21:30,24,369.25,369.5,369.25,369.5,88
20150901|2015-06-23 22:00,24,369.5,369.75,369.25,369.5,84
20150901|2015-06-23 22:30,24,369.5,369.5,369.5,369.5,7
20150901|2015-06-23 23:00,24,369.5,369.75,369.5,369.75,14
20150901|2015-06-23 23:30,24,369.75,369.75,369.75,369.75,2
20150901|2015-06-24 00:00,24,369.75,370,369.75,369.75,37
20150901|2015-06-24 00:30,24,369.75,369.75,369.75,369.75,13
20150901|2015-06-24 01:00,24,369.75,370,369.75,370,38
20150901|2015-06-24 01:30,24,370,370.25,370,370.25,46
20150901|2015-06-24 02:00,24,370.25,370.5,370,370.5,60
20150901|2015-06-24 02:30,24,370.25,370.5,370,370,64
20150901|2015-06-24 03:00,24,370.25,371.25,370,371.25,490
20150901|2015-06-24 03:30,24,371.25,371.25,370.5,370.75,202
20150901|2015-06-24 04:00,24,370.5,370.5,369.5,369.5,174
20150901|2015-06-24 04:30,24,369.5,369.75,369,369,210
20150901|2015-06-24 05:00,24,369,369,368.5,368.5,122
20150901|2015-06-24 05:30,24,368.5,368.75,368.5,368.5,41
20150901|2015-06-24 06:00,24,368.25,368.5,368.25,368.5,67
20150901|2015-06-24 06:30,24,368.5,368.75,368.5,368.75,62
20150901|2015-06-24 07:00,24,368.5,369.5,368.5,369.25,526
20150901|2015-06-24 07:30,24,369.5,370,369.25,369.5,124
20150901|2015-06-24 08:30,24,369.5,373.75,369.25,369.75,13077
20150901|2015-06-24 09:00,24,370,372.5,369.75,372.25,3422
20150901|2015-06-24 09:30,24,372,374,371.75,372.75,4873
20150901|2015-06-24 10:00,24,373,374,372,373,4589
20150901|2015-06-24 10:30,24,373.25,374,373,373,3086
20150901|2015-06-24 11:00,24,373,374.75,373,373.75,5364
20150901|2015-06-24 11:30,24,374,376,373.75,375.5,7166
20150901|2015-06-24 12:00,24,375.25,375.75,374.5,375.25,3907
20150901|2015-06-24 12:30,24,375.25,375.5,371.5,372,8638
20150901|2015-06-24 13:00,24,372,373,370.75,371,6265
20150901|2015-06-24 19:00,25,371,371.75,370.25,371.75,938
20150901|2015-06-24 19:30,25,371.5,371.5,370.75,371.25,55
20150901|2015-06-24 20:00,25,371.25,371.5,371,371,112
20150901|2015-06-24 20:30,25,371,371,369.25,369.5,490
20150901|2015-06-24 21:00,25,369.75,369.75,369.5,369.75,40
20150901|2015-06-24 21:30,25,370,370,369.5,370,65
20150901|2015-06-24 22:00,25,370,370,369.75,369.75,11
20150901|2015-06-24 22:30,25,369.75,370.5,369.75,370.5,16
20150901|2015-06-24 23:00,25,370.75,371.25,370.5,371,42
20150901|2015-06-24 23:30,25,371.25,371.25,371.25,371.25,9
20150901|2015-06-25 00:00,25,371,371,370.75,370.75,54
20150901|2015-06-25 00:30,25,370.75,370.75,370.5,370.5,7
20150901|2015-06-25 01:00,25,370.5,371,370.5,370.75,43
20150901|2015-06-25 01:30,25,370.75,370.75,370,370,103
20150901|2015-06-25 02:00,25,370,370,369.25,369.75,79
20150901|2015-06-25 02:30,25,369.5,369.5,369,369,133
20150901|2015-06-25 03:00,25,369,369.25,368.5,369.25,238
20150901|2015-06-25 03:30,25,369.75,370.25,369,370.25,286
20150901|2015-06-25 04:00,25,370.25,370.5,369.5,369.5,35
20150901|2015-06-25 04:30,25,369.25,369.75,368.5,369,235
20150901|2015-06-25 05:00,25,369.5,370.75,369.5,370.5,346
20150901|2015-06-25 05:30,25,370.5,370.5,369.75,370,135
20150901|2015-06-25 06:00,25,370,371,370,370.75,403
20150901|2015-06-25 06:30,25,371,372.5,370.75,372.25,678
20150901|2015-06-25 07:00,25,372,372.75,371.75,371.75,451
20150901|2015-06-25 07:30,25,372,374,371.75,374,1262
20150901|2015-06-25 08:30,25,374,377.75,373.25,377,18783
20150901|2015-06-25 09:00,25,377,379.25,377,377,9297
20150901|2015-06-25 09:30,25,377.25,379.75,376.75,378.5,6048
20150901|2015-06-25 10:00,25,378.75,379.5,378,379,5055
20150901|2015-06-25 10:30,25,379,380.75,378.75,380,7303
20150901|2015-06-25 11:00,25,380,380.75,379.5,380.25,4728
20150901|2015-06-25 11:30,25,380.25,380.75,380,380.5,3219
20150901|2015-06-25 12:00,25,380.5,383,380.5,381.5,9129
20150901|2015-06-25 12:30,25,381.5,381.75,379.25,381.25,8225
20150901|2015-06-25 13:00,25,381.5,383.25,380.25,383.25,11853
20150901|2015-06-25 19:00,26,382.25,383,382,382.5,2254
20150901|2015-06-25 19:30,26,382.75,383.25,382.5,383.25,366
20150901|2015-06-25 20:00,26,383,383.5,382.75,383.25,146
20150901|2015-06-25 20:30,26,383.25,383.75,382.75,383.75,293
20150901|2015-06-25 21:00,26,383.75,384,383.5,383.5,258
20150901|2015-06-25 21:30,26,383.5,383.75,383.25,383.5,72
20150901|2015-06-25 22:00,26,383.5,383.75,383.5,383.75,46
20150901|2015-06-25 22:30,26,383.75,384,383.5,383.75,35
20150901|2015-06-25 23:00,26,383.75,384.25,383.75,383.75,328
20150901|2015-06-25 23:30,26,384,384,383.75,383.75,25
20150901|2015-06-26 00:00,26,383.75,383.75,383.5,383.75,19
20150901|2015-06-26 00:30,26,383.5,383.75,383.5,383.5,43
20150901|2015-06-26 01:00,26,383.75,383.75,383,383,186
20150901|2015-06-26 01:30,26,382.75,383.75,382.75,383.75,285
20150901|2015-06-26 02:00,26,383.5,384,382.75,384,239
20150901|2015-06-26 02:30,26,384.25,384.25,384,384,397
20150901|2015-06-26 03:00,26,384.25,384.5,384,384,204
20150901|2015-06-26 03:30,26,384.25,385.75,384,385.75,2023
20150901|2015-06-26 04:00,26,385.75,387,385.5,386.75,1754
20150901|2015-06-26 04:30,26,387,387.25,386.5,386.75,542
20150901|2015-06-26 05:00,26,386.75,388,385.75,387.75,1334
20150901|2015-06-26 05:30,26,387.75,388.25,386.75,387.75,743
20150901|2015-06-26 06:00,26,387.5,389,387.5,388.75,1632
20150901|2015-06-26 06:30,26,388.75,390.5,388.25,389.75,2705
20150901|2015-06-26 07:00,26,389.75,392.75,389.5,392.25,4220
20150901|2015-06-26 07:30,26,392.25,394.5,392,393.75,3376
20150901|2015-06-26 08:30,26,393.75,397,389.5,389.5,28161
20150901|2015-06-26 09:00,26,389.75,390.5,386.5,390,13125
20150901|2015-06-26 09:30,26,390,392.25,389.25,391.5,7244
20150901|2015-06-26 10:00,26,391.5,391.5,388.75,389.25,7184
20150901|2015-06-26 10:30,26,389.25,391.75,388.25,388.75,8550
20150901|2015-06-26 11:00,26,389,393.25,388.75,391,7119
20150901|2015-06-26 11:30,26,391.25,392.75,390.25,392.25,4594
20150901|2015-06-26 12:00,26,392.25,392.5,391,391.5,5184
20150901|2015-06-26 12:30,26,391.5,392.75,391.25,392.25,5597
20150901|2015-06-26 13:00,26,392.5,393,391,391.75,16002
20150901|2015-06-28 19:00,29,390.5,397,390.5,395.75,4018
20150901|2015-06-28 19:30,29,395.75,396,394.5,395.5,857
20150901|2015-06-28 20:00,29,395.75,395.75,395,395.75,250
20150901|2015-06-28 20:30,29,395.75,395.75,395.25,395.25,153
20150901|2015-06-28 21:00,29,395.5,396.75,395,396.5,931
20150901|2015-06-28 21:30,29,396.5,396.75,396.5,396.5,412
20150901|2015-06-28 22:00,29,396.25,396.5,396,396,451
20150901|2015-06-28 22:30,29,396,396.25,396,396,277
20150901|2015-06-28 23:00,29,396,396.25,395.75,395.75,77
20150901|2015-06-28 23:30,29,396,396,395.75,395.75,128
20150901|2015-06-29 00:00,29,395.75,395.75,395,395,138
20150901|2015-06-29 00:30,29,395,395.25,394.25,395,269
20150901|2015-06-29 01:00,29,394.75,396,394.5,395.25,255
20150901|2015-06-29 01:30,29,395.25,395.5,394.75,395.25,176
20150901|2015-06-29 02:00,29,395,395,394.25,394.25,159
20150901|2015-06-29 02:30,29,394.25,394.75,394,394.75,193
20150901|2015-06-29 03:00,29,394.5,394.75,393.5,394,755
20150901|2015-06-29 03:30,29,394,394.25,393.25,394,459
20150901|2015-06-29 04:00,29,394.25,394.25,393.5,393.75,293
20150901|2015-06-29 04:30,29,393.75,394.25,393.25,394.25,331
20150901|2015-06-29 05:00,29,394.25,395,394,395,208
20150901|2015-06-29 05:30,29,395,396.5,394.75,396,595
20150901|2015-06-29 06:00,29,396.25,397.25,396,397,744
20150901|2015-06-29 06:30,29,397,398.75,396.75,398.5,2154
20150901|2015-06-29 07:00,29,398.5,399.5,397.75,397.75,2660
20150901|2015-06-29 07:30,29,397.75,398.5,397.75,398.5,1087
20150901|2015-06-29 08:30,29,398,398.5,394,396.75,15019
20150901|2015-06-29 09:00,29,396.75,399,396.5,398,11014
20150901|2015-06-29 09:30,29,398,398.5,396.75,397.5,9607
20150901|2015-06-29 10:00,29,397.75,398,395,395.75,9768
20150901|2015-06-29 10:30,29,396,396.75,394.5,394.5,5753
20150901|2015-06-29 11:00,29,394.75,394.75,391.5,392.75,11562
20150901|2015-06-29 11:30,29,392.75,394.75,392.5,394.25,6979
20150901|2015-06-29 12:00,29,394.25,395.25,392.5,393.5,7674
20150901|2015-06-29 12:30,29,393.75,394.25,392.5,393,6047
20150901|2015-06-29 13:00,29,393,393.5,390.5,392.25,11462
20150901|2015-06-29 19:00,30,391.5,395.5,391.25,395,3237
20150901|2015-06-29 19:30,30,395,395.25,394.75,395,426
20150901|2015-06-29 20:00,30,395,395.25,393.5,394.25,526
20150901|2015-06-29 20:30,30,394,394.5,393.75,394,168
20150901|2015-06-29 21:00,30,394,394.5,394,394.5,178
20150901|2015-06-29 21:30,30,394.5,394.75,394,394,257
20150901|2015-06-29 22:00,30,394.25,394.25,393.75,393.75,77
20150901|2015-06-29 22:30,30,394,394.5,393.75,394.25,98
20150901|2015-06-29 23:00,30,394.25,394.75,394,394,127
20150901|2015-06-29 23:30,30,394,394.25,393.75,394,44
20150901|2015-06-30 00:00,30,394,394.25,393.75,394,34
20150901|2015-06-30 00:30,30,394,394.25,393.25,393.5,179
20150901|2015-06-30 01:00,30,393.5,394,392.5,392.5,160
20150901|2015-06-30 01:30,30,392.25,392.5,392,392.5,193
20150901|2015-06-30 02:00,30,392.75,393.25,391.75,392,262
20150901|2015-06-30 02:30,30,391.75,392.75,391.5,392,317
20150901|2015-06-30 03:00,30,392,393.25,392,393,188
20150901|2015-06-30 03:30,30,392.75,395.5,392.75,395.5,992
20150901|2015-06-30 04:00,30,395.5,396,395.25,395.25,315
20150901|2015-06-30 04:30,30,395.25,396.75,395.25,395.75,659
20150901|2015-06-30 05:00,30,395.5,396.75,394.75,396.25,385
20150901|2015-06-30 05:30,30,396.5,396.5,393.75,394.25,692
20150901|2015-06-30 06:00,30,394.5,395,394.25,394.25,606
20150901|2015-06-30 06:30,30,394.25,395.25,394,394.5,584
20150901|2015-06-30 07:00,30,394.25,394.5,393.25,393.25,1009
20150901|2015-06-30 07:30,30,393.5,393.5,391.5,391.75,895
20150901|2015-06-30 08:30,30,391.5,395.5,391.25,392.25,8438
20150901|2015-06-30 09:00,30,392.5,393.75,391.75,392.5,6326
20150901|2015-06-30 09:30,30,392.75,395,392.5,394,5530
20150901|2015-06-30 10:00,30,394.25,394.5,393.25,393.75,7696
20150901|2015-06-30 10:30,30,393.75,394,390.5,391.25,8795
20150901|2015-06-30 11:00,30,391,407.75,391,407.5,46198
20150901|2015-06-30 11:30,30,407.5,414.75,407.25,411,26730
20150901|2015-06-30 12:00,30,411.25,411.5,408,411.25,13666
20150901|2015-06-30 12:30,30,411.25,418.75,410.75,418.5,19676
20150901|2015-06-30 13:00,30,418.5,422,418.5,422,18688
20150901|2015-06-30 19:30,1,420,421.5,419.75,420.25,7332
20150901|2015-06-30 20:00,1,420.25,421.5,420.25,421,2188
20150901|2015-06-30 20:30,1,421.25,421.75,421,421.5,1055
20150901|2015-06-30 21:00,1,421.75,422,421.5,421.75,1608
20150901|2015-06-30 21:30,1,422,422.25,421.75,422,1417
20150901|2015-06-30 22:00,1,421.75,422,421.5,421.75,120
20150901|2015-06-30 22:30,1,421.75,421.75,421.25,421.5,225
20150901|2015-06-30 23:00,1,421.25,421.5,421.25,421.25,25
20150901|2015-06-30 23:30,1,421.25,421.5,421.25,421.25,104
20150901|2015-07-01 00:00,1,421.25,421.5,421,421.25,105
20150901|2015-07-01 00:30,1,421.25,421.75,421.25,421.5,122
20150901|2015-07-01 01:00,1,421.5,421.75,421.25,421.5,127
20150901|2015-07-01 01:30,1,421.75,422.5,421.5,422.5,501
20150901|2015-07-01 02:00,1,422.25,423.25,422.25,423.25,957
20150901|2015-07-01 02:30,1,423.25,424.75,423.25,424.75,1856
20150901|2015-07-01 03:00,1,424.75,425.5,424.5,425.25,2283
20150901|2015-07-01 03:30,1,425.25,425.75,425,425.75,682
20150901|2015-07-01 04:00,1,425.75,426.5,425.75,426.25,1044
20150901|2015-07-01 04:30,1,426.5,426.5,425.25,425.5,548
20150901|2015-07-01 05:00,1,425.5,425.75,423.5,424,979
20150901|2015-07-01 05:30,1,424,424.25,423,423.25,1190
20150901|2015-07-01 06:00,1,423.25,423.25,420.75,420.75,1164
20150901|2015-07-01 06:30,1,420.75,421.5,420,421,2572
20150901|2015-07-01 07:00,1,421,421.25,417.5,417.5,2636
20150901|2015-07-01 07:30,1,417.5,418.25,416,417.25,1500
20150901|2015-07-01 08:30,1,416.75,421.75,416.25,421.75,26252
20150901|2015-07-01 09:00,1,421.75,424.25,421.25,422.25,14682
20150901|2015-07-01 09:30,1,422.25,423.5,417.75,420.75,14872
20150901|2015-07-01 10:00,1,420.75,421,415.75,417.75,11614
20150901|2015-07-01 10:30,1,417.75,418.5,412,412.75,17051
20150901|2015-07-01 11:00,1,412.75,415.75,412.25,413,9173
20150901|2015-07-01 11:30,1,413.25,416.5,413,416.25,7521
20150901|2015-07-01 12:00,1,416.25,416.5,414,415,5568
20150901|2015-07-01 12:30,1,415.25,417.25,415,415.25,7681
20150901|2015-07-01 13:00,1,415,424.25,414.25,423.5,21240
20150901|2015-07-01 19:00,2,422,423,421.25,422.75,2954
20150901|2015-07-01 19:30,2,423,423.5,422.5,423.25,612
20150901|2015-07-01 20:00,2,423,423.5,422.25,423.5,370
20150901|2015-07-01 20:30,2,423.5,423.75,423,423.75,323
20150901|2015-07-01 21:00,2,424,424.5,423.75,424.25,305
20150901|2015-07-01 21:30,2,424,424.5,423.75,424.25,103
20150901|2015-07-01 22:00,2,424.25,424.25,424,424.25,223
20150901|2015-07-01 22:30,2,424.25,424.5,424,424.25,675
20150901|2015-07-01 23:00,2,424.25,425,424.25,424.5,397
20150901|2015-07-01 23:30,2,424.5,424.75,424.5,424.5,130
20150901|2015-07-02 00:00,2,424.25,424.75,424.25,424.25,21
20150901|2015-07-02 00:30,2,424.25,424.5,424,424.5,66
20150901|2015-07-02 01:00,2,424.25,424.25,423.75,424,67
20150901|2015-07-02 01:30,2,424.25,425,424,424.5,376
20150901|2015-07-02 02:00,2,424.5,425.5,424.5,425.5,431
20150901|2015-07-02 02:30,2,425.5,426,425.25,425.75,406
20150901|2015-07-02 03:00,2,425.75,426,425.75,426,294
20150901|2015-07-02 03:30,2,426,426,425.75,425.75,188
20150901|2015-07-02 04:00,2,425.75,426,419.25,419.5,2161
20150901|2015-07-02 04:30,2,419.5,421,418.5,419,1177
20150901|2015-07-02 05:00,2,419.25,423.25,419.25,421.25,811
20150901|2015-07-02 05:30,2,421.25,422.5,421.25,422.25,289
20150901|2015-07-02 06:00,2,422.25,424.5,422,423.75,562
20150901|2015-07-02 06:30,2,424.25,424.5,422.75,422.75,994
20150901|2015-07-02 07:00,2,422.75,422.75,421.5,422.5,1485
20150901|2015-07-02 07:30,2,422.25,423.25,419.5,420.25,995
20150901|2015-07-02 08:30,2,420.5,424.5,419.5,422.75,16315
20150901|2015-07-02 09:00,2,422.75,425.75,422.75,424,11076
20150901|2015-07-02 09:30,2,423.75,426.5,423,426.25,8492
20150901|2015-07-02 10:00,2,426,427.75,424.5,425.25,9687
20150901|2015-07-02 10:30,2,425.5,428.5,425.5,428.5,8361
20150901|2015-07-02 11:00,2,428.5,429.5,427.5,429.5,12498
20150901|2015-07-02 11:30,2,429.25,430.75,427.5,428.25,23000
20150901|2015-07-05 19:00,6,427,428,422.75,424.5,9886
20150901|2015-07-05 19:30,6,424.5,425,424.5,424.5,375
20150901|2015-07-05 20:00,6,424.5,424.5,423.25,424.25,963
20150901|2015-07-05 20:30,6,424,424.5,424,424.25,250
20150901|2015-07-05 21:00,6,424.25,424.25,423.25,423.5,351
20150901|2015-07-05 21:30,6,423.75,423.75,422.75,422.75,257
20150901|2015-07-05 22:00,6,422.75,423,422.75,423,84
20150901|2015-07-05 22:30,6,423,423.5,422.5,422.5,482
20150901|2015-07-05 23:00,6,422.5,422.75,422.25,422.75,90
20150901|2015-07-05 23:30,6,422.5,422.5,422.25,422.5,62
20150901|2015-07-06 00:00,6,422.75,423.75,422.75,423.25,278
20150901|2015-07-06 00:30,6,423.25,423.25,420.75,422.25,604
20150901|2015-07-06 01:00,6,422,422.25,421,422,273
20150901|2015-07-06 01:30,6,421.75,422,420,420.25,623
20150901|2015-07-06 02:00,6,420.25,421.5,420,420.75,772
20150901|2015-07-06 02:30,6,420.75,422.25,420.5,421.75,410
20150901|2015-07-06 03:00,6,421.75,422,421.5,421.75,200
20150901|2015-07-06 03:30,6,421.75,422,421,421.25,369
20150901|2015-07-06 04:00,6,421.25,421.25,420.5,420.5,452
20150901|2015-07-06 04:30,6,420.5,421,419.75,420.5,728
20150901|2015-07-06 05:00,6,420.25,420.75,419.5,420,471
20150901|2015-07-06 05:30,6,420,420.25,419.5,420.25,292
20150901|2015-07-06 06:00,6,420.25,421,420.25,420.75,312
20150901|2015-07-06 06:30,6,421,421,419,419.25,1248
20150901|2015-07-06 07:00,6,419.25,420,417,419.5,2780
20150901|2015-07-06 07:30,6,419.5,419.5,418,419.25,469
20150901|2015-07-06 08:30,6,419,425,418.75,421,15176
20150901|2015-07-06 09:00,6,421,424.75,420.75,422,7518
20150901|2015-07-06 09:30,6,422,425,421.5,422,9490
20150901|2015-07-06 10:00,6,421.75,423.75,421,422.25,6663
20150901|2015-07-06 10:30,6,422.25,424.75,421.75,424.25,6053
20150901|2015-07-06 11:00,6,424,427,424,427,5215
20150901|2015-07-06 11:30,6,426.75,428,425.75,426.5,5787
20150901|2015-07-06 12:00,6,426.5,427.75,424.5,426.5,4520
20150901|2015-07-06 12:30,6,426.75,427.25,425.25,426.5,4441
20150901|2015-07-06 13:00,6,426.5,427.75,425.25,427,10935
20150901|2015-07-06 19:00,7,420.25,422.25,420,422.25,3034
20150901|2015-07-06 19:30,7,422.25,422.75,420.75,420.75,549
20150901|2015-07-06 20:00,7,421,423,420.5,422,532
20150901|2015-07-06 20:30,7,421.75,422.5,421.25,422.5,136
20150901|2015-07-06 21:00,7,422.5,422.75,422,422.5,124
20150901|2015-07-06 21:30,7,422.25,423,422,422.5,261
20150901|2015-07-06 22:00,7,422.5,423,422,422.75,221
20150901|2015-07-06 22:30,7,422.5,423,422.25,422.75,52
20150901|2015-07-06 23:00,7,422.75,423,422.75,422.75,113
20150901|2015-07-06 23:30,7,422.75,423,422.75,423,177
20150901|2015-07-07 00:00,7,423,423,422.5,422.75,46
20150901|2015-07-07 00:30,7,422.75,422.75,422.25,422.5,49
20150901|2015-07-07 01:00,7,422.5,422.75,421.25,421.75,373
20150901|2015-07-07 01:30,7,421.5,422.5,421,421.25,162
20150901|2015-07-07 02:00,7,421.25,421.75,420.25,420.5,234
20150901|2015-07-07 02:30,7,420.5,421.25,420,420.75,350
20150901|2015-07-07 03:00,7,420.75,421.75,420.5,421.5,143
20150901|2015-07-07 03:30,7,421.5,421.75,421,421.25,260
20150901|2015-07-07 04:00,7,421.5,421.75,420.75,421,260
20150901|2015-07-07 04:30,7,421,423,421,422.75,254
20150901|2015-07-07 05:00,7,423,423.25,422.5,423.25,182
20150901|2015-07-07 05:30,7,423.25,423.75,422.75,423,382
20150901|2015-07-07 06:00,7,423.25,423.5,422,422.5,566
20150901|2015-07-07 06:30,7,422.25,422.25,420.5,421.25,1244
20150901|2015-07-07 07:00,7,420.75,421,419.25,419.5,1521
20150901|2015-07-07 07:30,7,419.25,421.25,419,419.75,978
20150901|2015-07-07 08:30,7,419.5,421.5,417.5,419.75,17524
20150901|2015-07-07 09:00,7,419.5,420.75,415,417.25,17605
20150901|2015-07-07 09:30,7,417,419,416,416.25,11976
20150901|2015-07-07 10:00,7,416.5,418.5,416,418.5,7153
20150901|2015-07-07 10:30,7,418.5,422.5,418,422,8609
20150901|2015-07-07 11:00,7,422,423.75,420,421.5,6452
20150901|2015-07-07 11:30,7,421.75,423.75,421,423,5304
20150901|2015-07-07 12:00,7,423,423.5,420.75,423.25,5734
20150901|2015-07-07 12:30,7,423.25,424.5,421,421.75,5326
20150901|2015-07-07 13:00,7,421.5,424,421.5,423.5,9584
20150901|2015-07-07 19:00,8,422.5,425.25,422.25,424.75,1876
20150901|2015-07-07 19:30,8,425,425.25,424.75,425,157
20150901|2015-07-07 20:00,8,425.25,425.25,423.25,423.5,621
20150901|2015-07-07 20:30,8,423.25,423.5,422.5,422.75,290
20150901|2015-07-07 21:00,8,422.25,422.5,422,422.5,147
20150901|2015-07-07 21:30,8,422.5,422.5,422,422.25,87
20150901|2015-07-07 22:00,8,422.25,422.25,422,422.25,141
20150901|2015-07-07 22:30,8,422.5,422.75,422.25,422.5,62
20150901|2015-07-07 23:00,8,422.5,422.75,422.5,422.5,30
20150901|2015-07-07 23:30,8,422.5,422.5,422,422.5,87
20150901|2015-07-08 00:00,8,422.5,422.5,422,422.25,36
20150901|2015-07-08 00:30,8,422.25,422.5,422.25,422.5,39
20150901|2015-07-08 01:00,8,422.5,422.75,422,422,83
20150901|2015-07-08 01:30,8,422,422,420.5,420.5,454
20150901|2015-07-08 02:00,8,420.5,420.75,420,420,453
20150901|2015-07-08 02:30,8,420,420.25,419.5,420.25,366
20150901|2015-07-08 03:00,8,420.25,420.5,419.75,420.5,91
20150901|2015-07-08 03:30,8,420.25,420.5,419,419.5,492
20150901|2015-07-08 04:00,8,419.75,419.75,418.5,419,552
20150901|2015-07-08 04:30,8,419,420.25,419,420.25,345
20150901|2015-07-08 05:00,8,420.25,420.5,419.5,419.5,152
20150901|2015-07-08 05:30,8,419.75,421,419.75,420.75,173
20150901|2015-07-08 06:00,8,420.75,420.75,419.5,420.5,595
20150901|2015-07-08 06:30,8,420.25,422.25,420.25,422.25,840
20150901|2015-07-08 07:00,8,422,423.5,422,422.75,1218
20150901|2015-07-08 07:30,8,422.75,423.25,422,422.25,464
20150901|2015-07-08 08:30,8,422.25,426.25,422.25,425,8938
20150901|2015-07-08 09:00,8,425,428.25,424.75,427.5,7788
20150901|2015-07-08 09:30,8,427.75,428.25,426.75,427.5,6374
20150901|2015-07-08 10:00,8,427.75,429,427.5,428.75,5843
20150901|2015-07-08 10:30,8,428.75,429,424,425.75,7474
20150901|2015-07-08 11:00,8,425.75,426.25,424.25,424.5,5232
20150901|2015-07-08 11:30,8,424.5,425.75,424.25,425,4021
20150901|2015-07-08 12:00,8,425.25,425.5,423.5,425,4845
20150901|2015-07-08 12:30,8,425.25,425.5,423.25,423.75,4493
20150901|2015-07-08 13:00,8,423.75,425.25,423.25,424.25,9853
20150901|2015-07-08 19:00,9,424.5,426.5,424,426.25,2405
20150901|2015-07-08 19:30,9,426.25,426.5,425.75,426.25,141
20150901|2015-07-08 20:00,9,426,427,425.5,426,501
20150901|2015-07-08 20:30,9,426,426.5,425.5,426.5,126
20150901|2015-07-08 21:00,9,426.25,427,426,426.75,159
20150901|2015-07-08 21:30,9,426.75,426.75,426.5,426.5,50
20150901|2015-07-08 22:00,9,426.75,426.75,426.25,426.25,29
20150901|2015-07-08 22:30,9,426.75,426.75,426.5,426.75,25
20150901|2015-07-08 23:00,9,426.75,426.75,426.5,426.75,29
20150901|2015-07-08 23:30,9,426.75,426.75,426.5,426.75,157
20150901|2015-07-09 00:00,9,427,427,426.75,427,202
20150901|2015-07-09 00:30,9,427,428,427,427.75,636
20150901|2015-07-09 01:00,9,428,428.25,427,427.75,579
20150901|2015-07-09 01:30,9,427.75,427.75,426,427.25,511
20150901|2015-07-09 02:00,9,427,428.5,426.75,428.25,286
20150901|2015-07-09 02:30,9,428.25,428.75,427.5,428,489
20150901|2015-07-09 03:00,9,428,428.25,427.25,427.25,324
20150901|2015-07-09 03:30,9,427.5,428.5,427.25,428.5,311
20150901|2015-07-09 04:00,9,428.25,428.75,428,428.25,190
20150901|2015-07-09 04:30,9,428.25,428.5,427,427.5,310
20150901|2015-07-09 05:00,9,427.5,427.75,427,427.5,209
20150901|2015-07-09 05:30,9,427.5,427.75,425.75,426.5,425
20150901|2015-07-09 06:00,9,426.5,428,426.25,427.5,363
20150901|2015-07-09 06:30,9,427.5,428,427,427.25,442
20150901|2015-07-09 07:00,9,427.25,428,427,427.75,709
20150901|2015-07-09 07:30,9,428,428.75,427.75,428.25,1865
20150901|2015-07-09 08:30,9,428,429.5,427.5,428.25,9930
20150901|2015-07-09 09:00,9,428.25,429.5,427,427.5,7587
20150901|2015-07-09 09:30,9,427.5,428.25,426.25,428.25,5241
20150901|2015-07-09 10:00,9,428.25,428.75,427.25,428.5,3321
20150901|2015-07-09 10:30,9,428.5,429.75,428,429.5,5889
20150901|2015-07-09 11:00,9,429.5,433,429.25,432,10913
20150901|2015-07-09 11:30,9,432.25,432.75,430.5,431,5582
20150901|2015-07-09 12:00,9,430.75,432,430.5,430.75,3499
20150901|2015-07-09 12:30,9,431,432,430.5,431,3524
20150901|2015-07-09 13:00,9,431,431.5,427.5,427.75,16328
20150901|2015-07-09 19:00,10,428,428.25,427.25,428,1654
20150901|2015-07-09 19:30,10,428,428.25,427.75,428.25,154
20150901|2015-07-09 20:00,10,428,428.25,428,428.25,128
20150901|2015-07-09 20:30,10,428.25,428.25,427.75,428,167
20150901|2015-07-09 21:00,10,428,428.25,427.75,427.75,102
20150901|2015-07-09 21:30,10,428,428.5,428,428.25,79
20150901|2015-07-09 22:00,10,428.5,428.5,428.25,428.5,69
20150901|2015-07-09 22:30,10,428.25,428.25,427.5,427.75,266
20150901|2015-07-09 23:00,10,427.75,428,427.75,427.75,83
20150901|2015-07-09 23:30,10,428,428,427.5,427.5,24
20150901|2015-07-10 00:00,10,427.5,427.5,427.5,427.5,20
20150901|2015-07-10 00:30,10,427.5,428.25,427.5,428.25,136
20150901|2015-07-10 01:00,10,428.25,428.75,428.25,428.75,280
20150901|2015-07-10 01:30,10,428.5,428.75,428.25,428.75,201
20150901|2015-07-10 02:00,10,428.5,428.75,428.5,428.75,112
20150901|2015-07-10 02:30,10,428.75,428.75,428,428.25,448
20150901|2015-07-10 03:00,10,428.25,428.25,427.25,428.25,443
20150901|2015-07-10 03:30,10,428.25,428.25,428,428.25,88
20150901|2015-07-10 04:00,10,428.25,429,428,429,246
20150901|2015-07-10 04:30,10,429,429.25,428.75,429,191
20150901|2015-07-10 05:00,10,429,429.25,428.75,429,373
20150901|2015-07-10 05:30,10,429,429.25,429,429,105
20150901|2015-07-10 06:00,10,429,431.25,429,431.25,1167
20150901|2015-07-10 06:30,10,431.25,432,430.75,431,1098
20150901|2015-07-10 07:00,10,431,431.75,430.75,431.75,980
20150901|2015-07-10 07:30,10,431.75,432.5,431.75,432.25,871
20150901|2015-07-10 08:30,10,432.5,433,429,430,7702
20150901|2015-07-10 09:00,10,430,431.75,429.75,431.5,4494
20150901|2015-07-10 09:30,10,431.5,433.75,431.5,432,5841
20150901|2015-07-10 10:00,10,432,432.5,431,432,5695
20150901|2015-07-10 10:30,10,432.25,433,431,431.5,7523
20150901|2015-07-10 11:00,10,432.25,439.25,424.25,438.25,29084
20150901|2015-07-10 11:30,10,438.5,438.75,434.25,436.5,11068
20150901|2015-07-10 12:00,10,436.5,437.75,435,436.5,4958
20150901|2015-07-10 12:30,10,436.5,436.5,434.5,435.5,5375
20150901|2015-07-10 13:00,10,435.25,436.75,433.75,434.25,12010
20150901|2015-07-12 19:00,13,434.75,437.5,433.5,434.5,3054
20150901|2015-07-12 19:30,13,434.75,436.25,434.75,435.5,733
20150901|2015-07-12 20:00,13,435.25,435.5,432.75,434,714
20150901|2015-07-12 20:30,13,434,435.5,434,435,223
20150901|2015-07-12 21:00,13,435.25,436.25,435.25,436,157
20150901|2015-07-12 21:30,13,436,436,435.75,435.75,81
20150901|2015-07-12 22:00,13,435.75,436,434.5,434.75,77
20150901|2015-07-12 22:30,13,435,435.25,434.75,435.25,26
20150901|2015-07-12 23:00,13,435,435,433.5,433.75,321
20150901|2015-07-12 23:30,13,433.5,434.25,433.5,434,54
20150901|2015-07-13 00:00,13,433.75,434,433.75,433.75,60
20150901|2015-07-13 00:30,13,434,434.25,433.25,433.25,87
20150901|2015-07-13 01:00,13,433.25,434,433,433.75,99
20150901|2015-07-13 01:30,13,433.75,435.5,433.75,435.5,283
20150901|2015-07-13 02:00,13,435.5,435.75,434,435.5,565
20150901|2015-07-13 02:30,13,435.25,435.5,434.75,435.5,124
20150901|2015-07-13 03:00,13,435.25,436.75,435,436.25,256
20150901|2015-07-13 03:30,13,436.5,437,436,436.5,327
20150901|2015-07-13 04:00,13,436.75,437,435.5,436.25,417
20150901|2015-07-13 04:30,13,436.25,437,436,436.75,94
20150901|2015-07-13 05:00,13,436.75,437,436,436.25,283
20150901|2015-07-13 05:30,13,436.5,436.75,436.25,436.5,328
20150901|2015-07-13 06:00,13,436.5,436.75,436,436.5,430
20150901|2015-07-13 06:30,13,436.5,436.75,436.25,436.5,278
20150901|2015-07-13 07:00,13,436.25,436.5,434,434,1212
20150901|2015-07-13 07:30,13,434,434,433.25,433.5,408
20150901|2015-07-13 08:30,13,433.5,436.5,431,436.25,8371
20150901|2015-07-13 09:00,13,436.25,437,436,436.5,5783
20150901|2015-07-13 09:30,13,436.5,438.25,436,437.75,5512
20150901|2015-07-13 10:00,13,437.75,439,437.5,438.25,6007
20150901|2015-07-13 10:30,13,438.25,438.5,437.5,437.75,3494
20150901|2015-07-13 11:00,13,437.5,437.75,436.5,437.5,3841
20150901|2015-07-13 11:30,13,437.5,439,437.5,438.5,3342
20150901|2015-07-13 12:00,13,438.5,440.75,438.5,440.5,5934
20150901|2015-07-13 12:30,13,440.5,442,439,441,7216
20150901|2015-07-13 13:00,13,440.75,441.5,440.5,441,8836
20150901|2015-07-13 19:00,14,440,442,439.75,441,2545
20150901|2015-07-13 19:30,14,441.25,441.5,440.5,441,358
20150901|2015-07-13 20:00,14,441.25,442,441.25,442,321
20150901|2015-07-13 20:30,14,442,442,441.5,441.5,95
20150901|2015-07-13 21:00,14,441.5,442,441.5,441.75,94
20150901|2015-07-13 21:30,14,442,443,441.75,442.75,845
20150901|2015-07-13 22:00,14,442.25,442.75,441.75,442,154
20150901|2015-07-13 22:30,14,442,442.25,441.75,442.25,36
20150901|2015-07-13 23:00,14,442.5,443,442.25,442.75,122
20150901|2015-07-13 23:30,14,442.75,443,442.5,442.75,39
20150901|2015-07-14 00:00,14,442.75,443.25,442.75,442.75,126
20150901|2015-07-14 00:30,14,442.75,443.25,442.5,442.5,51
20150901|2015-07-14 01:00,14,442.5,443,442.5,442.75,101
20150901|2015-07-14 01:30,14,442.75,443.25,442.5,442.5,256
20150901|2015-07-14 02:00,14,442.75,443.25,442.5,443,304
20150901|2015-07-14 02:30,14,443.25,443.25,442.25,442.25,196
20150901|2015-07-14 03:00,14,442,442.5,441.75,441.75,99
20150901|2015-07-14 03:30,14,441.75,441.75,440.75,440.75,376
20150901|2015-07-14 04:00,14,441,441.25,440.25,440.25,165
20150901|2015-07-14 04:30,14,440,440.5,439.75,440,170
20150901|2015-07-14 05:00,14,439.75,440,439.5,439.75,117
20150901|2015-07-14 05:30,14,439.75,440,438,438,804
20150901|2015-07-14 06:00,14,438,439.25,437.5,438.75,553
20150901|2015-07-14 06:30,14,438.75,439,437.25,437.75,729
20150901|2015-07-14 07:00,14,437.5,439.25,437.5,439.25,761
20150901|2015-07-14 07:30,14,439.5,439.5,438.5,439,306
20150901|2015-07-14 08:30,14,438.75,438.75,432.5,433.25,18477
20150901|2015-07-14 09:00,14,433.25,435.25,433,434,7549
20150901|2015-07-14 09:30,14,434.25,434.75,431.5,434,7911
20150901|2015-07-14 10:00,14,434.25,434.5,432,432,4136
20150901|2015-07-14 10:30,14,432.25,433,431.25,432.5,4154
20150901|2015-07-14 11:00,14,433,433.25,431,431,2717
20150901|2015-07-14 11:30,14,431.25,431.5,430.5,431.5,3532
20150901|2015-07-14 12:00,14,431.25,431.75,430,430.5,4094
20150901|2015-07-14 12:30,14,430.5,433,430.25,431.75,5283
20150901|2015-07-14 13:00,14,431.75,432,427.25,428,15648
20150901|2015-07-14 19:00,15,427,428.25,426.25,428,2177
20150901|2015-07-14 19:30,15,428,429,428,429,392
20150901|2015-07-14 20:00,15,428.75,430.25,428.75,429.5,820
20150901|2015-07-14 20:30,15,429.5,429.75,429,429.25,279
20150901|2015-07-14 21:00,15,429.25,429.5,429,429,55
20150901|2015-07-14 21:30,15,429,429.5,428.5,428.75,330
20150901|2015-07-14 22:00,15,428.75,428.75,427,428.25,324
20150901|2015-07-14 22:30,15,428,428,427.75,427.75,24
20150901|2015-07-14 23:00,15,428,428,427.5,427.5,108
20150901|2015-07-14 23:30,15,427.75,427.75,427.25,427.5,74
20150901|2015-07-15 00:00,15,427.25,427.75,427.25,427.75,40
20150901|2015-07-15 00:30,15,427.75,428,427.5,427.75,63
20150901|2015-07-15 01:00,15,427.5,427.75,427.25,427.75,142
20150901|2015-07-15 01:30,15,427.75,428,427,427.5,260
20150901|2015-07-15 02:00,15,427.75,428,427,427,180
20150901|2015-07-15 02:30,15,427,427.25,426.5,427,143
20150901|2015-07-15 03:00,15,427,427,426.5,427,72
20150901|2015-07-15 03:30,15,426.75,429.5,426.75,429.5,546
20150901|2015-07-15 04:00,15,429.5,430.25,429.25,429.25,468
20150901|2015-07-15 04:30,15,429.25,429.25,427.75,428.75,646
20150901|2015-07-15 05:00,15,428.75,428.75,427.75,428.5,301
20150901|2015-07-15 05:30,15,428.25,428.75,426.25,426.5,734
20150901|2015-07-15 06:00,15,426.5,426.5,425.5,425.5,1653
20150901|2015-07-15 06:30,15,425.5,426,424.25,425.5,1863
20150901|2015-07-15 07:00,15,425.5,426.25,424.75,425.25,1708
20150901|2015-07-15 07:30,15,425.5,425.75,424.5,425.5,697
20150901|2015-07-15 08:30,15,425,431,425,429.5,12768
20150901|2015-07-15 09:00,15,429.5,430.75,426.25,427.5,7023
20150901|2015-07-15 09:30,15,427.5,429,426.25,427.25,5488
20150901|2015-07-15 10:00,15,427.25,428.25,426.5,427,3112
20150901|2015-07-15 10:30,15,427,427.75,426.5,427.5,2783
20150901|2015-07-15 11:00,15,427.5,428.25,421,423.5,11309
20150901|2015-07-15 11:30,15,423.5,428.25,422.75,428,6884
20150901|2015-07-15 12:00,15,428,431.75,426.75,429,9864
20150901|2015-07-15 12:30,15,429,430.5,427.25,428,4983
20150901|2015-07-15 13:00,15,427.75,430.25,427,430,6798
20150901|2015-07-15 19:00,16,430.25,432,430,431.25,1269
20150901|2015-07-15 19:30,16,431.5,432.25,431.5,432,253
20150901|2015-07-15 20:00,16,432,433,431.75,432.75,840
20150901|2015-07-15 20:30,16,433,433.5,432.5,433.5,481
20150901|2015-07-15 21:00,16,433.5,433.75,432.5,433,346
20150901|2015-07-15 21:30,16,433,433,432.5,433,268
20150901|2015-07-15 22:00,16,433,433,432.75,433,88
20150901|2015-07-15 22:30,16,432.75,433,432.75,433,16
20150901|2015-07-15 23:00,16,433,433.25,432.75,433,103
20150901|2015-07-15 23:30,16,433.25,433.25,433.25,433.25,2
20150901|2015-07-16 00:00,16,433,433,433,433,26
20150901|2015-07-16 00:30,16,433,433.25,433,433.25,26
20150901|2015-07-16 01:00,16,433,433,432.75,433,77
20150901|2015-07-16 01:30,16,433.25,433.25,432.25,432.5,112
20150901|2015-07-16 02:00,16,432.5,432.5,431.25,431.25,225
20150901|2015-07-16 02:30,16,431.25,431.25,430.5,430.75,291
20150901|2015-07-16 03:00,16,430.75,431.5,430.5,431,260
20150901|2015-07-16 03:30,16,431.25,431.25,430.25,430.5,150
20150901|2015-07-16 04:00,16,430.5,430.75,430.25,430.5,146
20150901|2015-07-16 04:30,16,430.5,430.75,429.75,430.25,283
20150901|2015-07-16 05:00,16,430,431.75,429.25,431.5,796
20150901|2015-07-16 05:30,16,431.5,432.25,431.25,432,167
20150901|2015-07-16 06:00,16,432,434,431.75,433.75,481
20150901|2015-07-16 06:30,16,433.5,434,433.5,434,690
20150901|2015-07-16 07:00,16,433.75,435.25,433.75,434.75,1293
20150901|2015-07-16 07:30,16,434.75,437,434.25,436.5,1691
20150901|2015-07-16 08:30,16,436.25,438.25,435.75,436.5,10725
20150901|2015-07-16 09:00,16,436.25,438.75,436,437.25,6043
20150901|2015-07-16 09:30,16,437.25,437.5,435.75,436.75,4930
20150901|2015-07-16 10:00,16,437,437.25,433.5,434.75,6140
20150901|2015-07-16 10:30,16,435,435.5,432.5,434.75,5395
20150901|2015-07-16 11:00,16,435,436.25,431.5,432.5,6062
20150901|2015-07-16 11:30,16,432.5,432.5,429,431,7906
20150901|2015-07-16 12:00,16,431,433.75,430.5,433.25,2877
20150901|2015-07-16 12:30,16,433.25,433.25,430.25,431.25,2463
20150901|2015-07-16 13:00,16,431.25,431.75,428.25,428.5,6921
20150901|2015-07-16 19:00,17,428,429,427.5,428.5,854
20150901|2015-07-16 19:30,17,428.25,428.25,427.5,427.5,517
20150901|2015-07-16 20:00,17,427.5,427.75,425.5,427,856
20150901|2015-07-16 20:30,17,426.75,427.25,426,427.25,210
20150901|2015-07-16 21:00,17,427,428.5,426.5,426.75,292
20150901|2015-07-16 21:30,17,426.75,427,426,426,200
20150901|2015-07-16 22:00,17,425.75,427,425.75,426.5,224
20150901|2015-07-16 22:30,17,426.25,426.25,424.75,425.5,416
20150901|2015-07-16 23:00,17,425.25,425.25,424.5,425,173
20150901|2015-07-16 23:30,17,425.25,426.25,425.25,426,85
20150901|2015-07-17 00:00,17,426,426,425.5,425.5,35
20150901|2015-07-17 00:30,17,425.5,425.5,425,425.25,86
20150901|2015-07-17 01:00,17,425.25,426,424.75,425.75,213
20150901|2015-07-17 01:30,17,426.25,427.25,426.25,427,93
20150901|2015-07-17 02:00,17,427,428.75,426.75,428.5,425
20150901|2015-07-17 02:30,17,428.25,428.25,426.75,427.25,106
20150901|2015-07-17 03:00,17,427.25,428.5,427,428.5,141
20150901|2015-07-17 03:30,17,428.25,429,428.25,428.75,223
20150901|2015-07-17 04:00,17,428.75,428.75,428.5,428.5,49
20150901|2015-07-17 04:30,17,428.5,428.75,428,428.75,151
20150901|2015-07-17 05:00,17,428.75,429.5,428.5,429.25,484
20150901|2015-07-17 05:30,17,429.5,429.5,429.25,429.25,71
20150901|2015-07-17 06:00,17,429,429,427.5,427.75,312
20150901|2015-07-17 06:30,17,427.75,428,427.25,427.25,262
20150901|2015-07-17 07:00,17,427.25,427.5,426,426,642
20150901|2015-07-17 07:30,17,426,426,424.5,424.5,497
20150901|2015-07-17 08:30,17,424.75,425.25,420,423,15901
20150901|2015-07-17 09:00,17,423,423.5,421.25,421.5,6326
20150901|2015-07-17 09:30,17,421.5,422,418.25,421.25,8843
20150901|2015-07-17 10:00,17,421.25,422.5,420.5,421.75,4096
20150901|2015-07-17 10:30,17,421.75,423.75,421.75,422.5,3714
20150901|2015-07-17 11:00,17,422.25,423.25,420.75,422,5288
20150901|2015-07-17 11:30,17,422,423,422,422.25,2206
20150901|2015-07-17 12:00,17,422,423,421.5,422,2433
20150901|2015-07-17 12:30,17,422,422.25,420,421,4184
20150901|2015-07-17 13:00,17,421,422.5,419.75,420,10731
20150901|2015-07-19 19:00,20,418.5,418.5,412.75,414.25,4039
20150901|2015-07-19 19:30,20,414,414.5,413,413.25,349
20150901|2015-07-19 20:00,20,413.25,413.5,411.5,411.5,976
20150901|2015-07-19 20:30,20,411.75,411.75,411,411.5,412
20150901|2015-07-19 21:00,20,411.5,413,411.25,412.5,459
20150901|2015-07-19 21:30,20,412.75,413,412.25,412.75,113
20150901|2015-07-19 22:00,20,412.75,412.75,411.75,411.75,337
20150901|2015-07-19 22:30,20,411.75,415,411.5,414.25,670
20150901|2015-07-19 23:00,20,414.25,414.5,413.75,414.25,42
20150901|2015-07-19 23:30,20,414,414.25,413.75,413.75,50
20150901|2015-07-20 00:00,20,413.75,414,413.25,413.5,85
20150901|2015-07-20 00:30,20,413.5,414.75,413.5,414.75,108
20150901|2015-07-20 01:00,20,414.75,414.75,414.25,414.75,146
20150901|2015-07-20 01:30,20,414.75,415,414.5,415,122
20150901|2015-07-20 02:00,20,415,415.25,414.75,415,311
20150901|2015-07-20 02:30,20,415,415.5,415,415.25,95
20150901|2015-07-20 03:00,20,415,415.5,414.75,415.25,138
20150901|2015-07-20 03:30,20,415.5,415.5,415,415,31
20150901|2015-07-20 04:00,20,415.25,415.25,413.25,413.5,698
20150901|2015-07-20 04:30,20,413.5,414.25,413.25,414,204
20150901|2015-07-20 05:00,20,414.25,414.5,413.25,414.25,227
20150901|2015-07-20 05:30,20,414,414.75,413.75,414.25,286
20150901|2015-07-20 06:00,20,414.5,415,414,415,520
20150901|2015-07-20 06:30,20,414.75,415.75,414.5,415.5,522
20150901|2015-07-20 07:00,20,415.5,416,414,414,1089
20150901|2015-07-20 07:30,20,414,414.25,410.5,411.5,2114
20150901|2015-07-20 08:30,20,412,413.75,410.75,411.75,8212
20150901|2015-07-20 09:00,20,412,413.5,411.5,412.75,4453
20150901|2015-07-20 09:30,20,412.5,413.75,412,413.75,3965
20150901|2015-07-20 10:00,20,413.75,414.75,413.25,414,4298
20150901|2015-07-20 10:30,20,414,414.5,412.5,413.5,3491
20150901|2015-07-20 11:00,20,413.5,414,411.5,411.5,2595
20150901|2015-07-20 11:30,20,411.5,412.5,410,412,4969
20150901|2015-07-20 12:00,20,412,412.5,411,411.25,3172
20150901|2015-07-20 12:30,20,411.25,411.5,404.75,406.25,14772
20150901|2015-07-20 13:00,20,406.25,407.75,404.5,405.75,13720
20150901|2015-07-20 19:00,21,406.5,406.5,404.5,404.75,2058
20150901|2015-07-20 19:30,21,404.75,405.25,404.75,405,219
20150901|2015-07-20 20:00,21,405.25,405.5,405,405.5,206
20150901|2015-07-20 20:30,21,405.5,406,405.25,405.25,440
20150901|2015-07-20 21:00,21,405,405,404.25,404.5,217
20150901|2015-07-20 21:30,21,404.5,404.75,404,404,165
20150901|2015-07-20 22:00,21,404,405,404,404.75,87
20150901|2015-07-20 22:30,21,404.5,404.75,404.25,404.25,65
20150901|2015-07-20 23:00,21,404.5,404.5,404.25,404.25,13
20150901|2015-07-20 23:30,21,404.5,404.75,404.25,404.25,56
20150901|2015-07-21 00:00,21,404.5,404.5,404.25,404.25,77
20150901|2015-07-21 00:30,21,404.5,405.25,404.5,405,87
20150901|2015-07-21 01:00,21,404.75,406,404.5,405,194
20150901|2015-07-21 01:30,21,405,405.25,404.5,405,123
20150901|2015-07-21 02:00,21,405,406.5,405,406.25,320
20150901|2015-07-21 02:30,21,406.25,407,406.25,406.5,321
20150901|2015-07-21 03:00,21,406.25,407.5,406.25,407.5,327
20150901|2015-07-21 03:30,21,407.5,407.5,405.5,405.5,341
20150901|2015-07-21 04:00,21,405.5,407.75,405.5,406.5,543
20150901|2015-07-21 04:30,21,406.75,406.75,405.75,406.25,193
20150901|2015-07-21 05:00,21,406.5,406.5,403.75,405.25,584
20150901|2015-07-21 05:30,21,405,406,405,405.5,255
20150901|2015-07-21 06:00,21,405.5,406.25,405.25,406,201
20150901|2015-07-21 06:30,21,406,406,405,405.75,541
20150901|2015-07-21 07:00,21,405.5,405.75,404,404,1417
20150901|2015-07-21 07:30,21,404.25,404.25,403,403.25,1499
20150901|2015-07-21 08:30,21,403,407,402.5,406.25,16807
20150901|2015-07-21 09:00,21,406.25,410.25,406.25,409,9555
20150901|2015-07-21 09:30,21,409,409,406.75,408.5,4154
20150901|2015-07-21 10:00,21,408.5,409,407.5,408.5,3277
20150901|2015-07-21 10:30,21,408.25,409,407.5,407.75,3200
20150901|2015-07-21 11:00,21,407.75,409,407.75,408,3415
20150901|2015-07-21 11:30,21,408,408.5,407.5,408,2441
20150901|2015-07-21 12:00,21,408,408.75,407,407.75,1957
20150901|2015-07-21 12:30,21,407.75,408.5,407.25,407.5,2281
20150901|2015-07-21 13:00,21,407.75,407.75,406,406.75,7050
20150901|2015-07-21 19:00,22,407.25,407.5,405.25,405.5,1041
20150901|2015-07-21 19:30,22,405.25,405.75,405,405.25,147
20150901|2015-07-21 20:00,22,405,405.25,404.5,404.5,303
20150901|2015-07-21 20:30,22,404.5,405,404.25,404.5,271
20150901|2015-07-21 21:00,22,404.75,404.75,404.25,404.5,125
20150901|2015-07-21 21:30,22,404.5,404.75,404.5,404.5,41
20150901|2015-07-21 22:00,22,404.5,405.25,404.25,405,328
20150901|2015-07-21 22:30,22,405,406,405,405.75,155
20150901|2015-07-21 23:00,22,405.75,406,405.75,406,6
20150901|2015-07-21 23:30,22,406.25,406.25,406,406,46
20150901|2015-07-22 00:00,22,405.75,406,405.5,405.75,62
20150901|2015-07-22 00:30,22,405.75,405.75,405,405,53
20150901|2015-07-22 01:00,22,405.25,405.75,405,405.75,100
20150901|2015-07-22 01:30,22,405.75,406,405,405.25,114
20150901|2015-07-22 02:00,22,405,405.25,404.5,404.5,83
20150901|2015-07-22 02:30,22,404.5,404.5,402.75,403,745
20150901|2015-07-22 03:00,22,403,403,401.5,402.75,744
20150901|2015-07-22 03:30,22,402.75,402.75,401.75,402.5,247
20150901|2015-07-22 04:00,22,402.5,403,402.5,402.5,98
20150901|2015-07-22 04:30,22,402.75,403,401.5,401.5,309
20150901|2015-07-22 05:00,22,401.75,402,401.25,401.5,598
20150901|2015-07-22 05:30,22,401.25,401.5,399.75,399.75,2422
20150901|2015-07-22 06:00,22,399.75,401,399.75,400.5,616
20150901|2015-07-22 06:30,22,400.5,401.25,400.5,400.75,491
20150901|2015-07-22 07:00,22,400.75,401.5,400.5,401.25,918
20150901|2015-07-22 07:30,22,401.25,401.5,400.75,400.75,376
20150901|2015-07-22 08:30,22,401,404.75,399.75,403.75,12450
20150901|2015-07-22 09:00,22,403.75,407,403.25,404.75,8008
20150901|2015-07-22 09:30,22,405,406.75,405,405.25,5339
20150901|2015-07-22 10:00,22,405.5,405.75,403,403.5,2939
20150901|2015-07-22 10:30,22,403.5,404.75,402.75,403.25,4428
20150901|2015-07-22 11:00,22,403,404.5,403,404.25,1605
20150901|2015-07-22 11:30,22,404.5,405.75,404,404.25,4056
20150901|2015-07-22 12:00,22,404.25,404.25,402.75,403.25,2068
20150901|2015-07-22 12:30,22,403.25,403.75,402,402.75,3810
20150901|2015-07-22 13:00,22,402.75,403.5,402,402.75,7781
20150901|2015-07-22 19:00,23,403.5,403.5,402.25,402.25,668
20150901|2015-07-22 19:30,23,402.25,402.25,402,402,467
20150901|2015-07-22 20:00,23,402,402.25,401.75,401.75,332
20150901|2015-07-22 20:30,23,401.75,402.25,401.75,401.75,203
20150901|2015-07-22 21:00,23,401.75,402.25,401.75,402,152
20150901|2015-07-22 21:30,23,402,402.25,401.75,402,88
20150901|2015-07-22 22:00,23,401.75,402.25,401.75,402.25,110
20150901|2015-07-22 22:30,23,402,402.5,402,402.25,201
20150901|2015-07-22 23:00,23,402.5,402.5,401.75,401.75,160
20150901|2015-07-22 23:30,23,401.75,402.25,401.75,402,78
20150901|2015-07-23 00:00,23,401.75,402,401.5,401.5,50
20150901|2015-07-23 00:30,23,401.75,402.25,401.75,402,121
20150901|2015-07-23 01:00,23,401.75,402,401.25,401.75,253
20150901|2015-07-23 01:30,23,401.75,402.25,401.25,401.25,217
20150901|2015-07-23 02:00,23,401.25,402.25,401,401.75,149
20150901|2015-07-23 02:30,23,402,403.25,402,403,578
20150901|2015-07-23 03:00,23,403,403.5,402.5,403.25,403
20150901|2015-07-23 03:30,23,403.25,405,403.25,404.25,555
20150901|2015-07-23 04:00,23,404.5,404.5,403,403.25,220
20150901|2015-07-23 04:30,23,403.5,404,403.25,403.5,85
20150901|2015-07-23 05:00,23,403.5,404.25,403.5,403.5,137
20150901|2015-07-23 05:30,23,403.5,404,403.25,403.75,169
20150901|2015-07-23 06:00,23,404,404.75,403.5,404.5,320
20150901|2015-07-23 06:30,23,404.75,405.25,404,404,562
20150901|2015-07-23 07:00,23,404,404.75,403.25,404.5,628
20150901|2015-07-23 07:30,23,404.25,404.5,403,403,1005
20150901|2015-07-23 08:30,23,403,404.5,400.25,402.25,10805
20150901|2015-07-23 09:00,23,402.5,403.75,401.5,403.5,4746
20150901|2015-07-23 09:30,23,403.5,403.75,398.75,399.5,8026
20150901|2015-07-23 10:00,23,399.5,400,398.5,399,5676
20150901|2015-07-23 10:30,23,399,399.5,398.75,399,2523
20150901|2015-07-23 11:00,23,399,400.25,398.5,399.25,2301
20150901|2015-07-23 11:30,23,399.25,399.5,398.75,399,1977
20150901|2015-07-23 12:00,23,399,400.25,398.75,398.75,1674
20150901|2015-07-23 12:30,23,399,402.25,398.5,401.25,4869
20150901|2015-07-23 13:00,23,401.5,404,400.75,403,6169
20150901|2015-07-23 19:00,24,403.25,403.5,400,400.5,1092
20150901|2015-07-23 19:30,24,400.5,401.25,400.5,401,271
20150901|2015-07-23 20:00,24,401.25,401.5,399.75,400,496
20150901|2015-07-23 20:30,24,400,401,399.75,400.5,212
20150901|2015-07-23 21:00,24,400.5,401,400.5,400.75,103
20150901|2015-07-23 21:30,24,400.75,401,400.5,400.75,112
20150901|2015-07-23 22:00,24,400.5,401.25,400.5,401,140
20150901|2015-07-23 22:30,24,401.25,401.25,401,401,13
20150901|2015-07-23 23:00,24,401,401.25,400.75,401.25,13
20150901|2015-07-23 23:30,24,401,401.25,401,401.25,28
20150901|2015-07-24 00:00,24,401.25,401.5,401,401,40
20150901|2015-07-24 00:30,24,400.75,401.5,400.75,401,93
20150901|2015-07-24 01:00,24,401.25,401.5,400.75,401,111
20150901|2015-07-24 01:30,24,400.5,402.75,400.5,401.75,261
20150901|2015-07-24 02:00,24,401.75,401.75,401,401.25,50
20150901|2015-07-24 02:30,24,401.25,401.75,401,401.5,55
20150901|2015-07-24 03:00,24,401.25,401.75,401.25,401.5,208
20150901|2015-07-24 03:30,24,401.5,401.75,400.25,400.5,101
20150901|2015-07-24 04:00,24,400.25,400.75,400,400.5,116
20150901|2015-07-24 04:30,24,400.5,400.75,400.5,400.5,80
20150901|2015-07-24 05:00,24,400.5,400.75,399.75,399.75,315
20150901|2015-07-24 05:30,24,400,400.25,399.75,400,92
20150901|2015-07-24 06:00,24,399.75,400,399.75,399.75,100
20150901|2015-07-24 06:30,24,399.75,399.75,399,399,431
20150901|2015-07-24 07:00,24,399,399.5,398.5,398.5,1188
20150901|2015-07-24 07:30,24,398.75,399.25,398.75,399,400
20150901|2015-07-24 08:30,24,399,399,395.25,396.5,13628
20150901|2015-07-24 09:00,24,396.5,397.25,395.5,396.5,3239
20150901|2015-07-24 09:30,24,396.25,396.5,393,393.25,7415
20150901|2015-07-24 10:00,24,393.5,394.75,392.25,394.5,8891
20150901|2015-07-24 10:30,24,394.25,396,393.75,396,3416
20150901|2015-07-24 11:00,24,395.75,396.5,394,395.25,3746
20150901|2015-07-24 11:30,24,395.25,395.5,393.75,394,2322
20150901|2015-07-24 12:00,24,394.25,395,394,394.25,2537
20150901|2015-07-24 12:30,24,394.5,395.5,394,395.25,2776
20150901|2015-07-24 13:00,24,395.25,395.25,392,392,10235
20150901|2015-07-26 19:00,27,389,389.25,382,382.5,7780
20150901|2015-07-26 19:30,27,382.5,383,381.25,382.75,1327
20150901|2015-07-26 20:00,27,382.5,383.25,381.25,381.25,886
20150901|2015-07-26 20:30,27,381.5,383.25,381,383,462
20150901|2015-07-26 21:00,27,382.75,383,382.25,382.75,266
20150901|2015-07-26 21:30,27,382.75,383,381.5,382,386
20150901|2015-07-26 22:00,27,381.75,382,381.25,381.25,146
20150901|2015-07-26 22:30,27,381.25,381.25,380.75,381,604
20150901|2015-07-26 23:00,27,380.75,381,380.25,380.25,571
20150901|2015-07-26 23:30,27,380.25,381,380.25,381,91
20150901|2015-07-27 00:00,27,380.75,381,380.5,381,87
20150901|2015-07-27 00:30,27,381,381.25,380.75,381.25,183
20150901|2015-07-27 01:00,27,381.25,382.75,381.25,382.5,174
20150901|2015-07-27 01:30,27,382.5,382.5,382,382.25,174
20150901|2015-07-27 02:00,27,382,382.5,382,382.25,606
20150901|2015-07-27 02:30,27,382,382.25,381,381.5,192
20150901|2015-07-27 03:00,27,381.25,383,380.75,382.75,429
20150901|2015-07-27 03:30,27,382.75,383.25,382.25,382.5,550
20150901|2015-07-27 04:00,27,382.75,383,382.25,382.5,216
20150901|2015-07-27 04:30,27,382.5,383.25,382.5,383,210
20150901|2015-07-27 05:00,27,383.5,383.5,382.25,382.5,713
20150901|2015-07-27 05:30,27,382.5,383,381.5,381.75,621
20150901|2015-07-27 06:00,27,382,382.25,381,381,528
20150901|2015-07-27 06:30,27,381,381.5,380.5,381.5,758
20150901|2015-07-27 07:00,27,381.5,381.75,380.75,381.25,1178
20150901|2015-07-27 07:30,27,381.25,382.25,381.25,381.75,583
20150901|2015-07-27 08:30,27,382,383.75,379.25,382.25,12192
20150901|2015-07-27 09:00,27,382.25,382.5,380.25,380.5,5458
20150901|2015-07-27 09:30,27,380.75,381,376,376.75,10269
20150901|2015-07-27 10:00,27,376.75,377.25,376.25,376.5,5216
20150901|2015-07-27 10:30,27,376.5,376.5,374,374.75,6621
20150901|2015-07-27 11:00,27,374.75,375,372.75,374,5791
20150901|2015-07-27 11:30,27,374,375.25,373.25,374.25,3590
20150901|2015-07-27 12:00,27,374,375.25,374,374.5,3372
20150901|2015-07-27 12:30,27,374.25,377.25,374,376.75,6166
20150901|2015-07-27 13:00,27,376.75,377,372.5,373,10187
20150901|2015-07-27 19:00,28,373.5,374.75,373.25,374,1330
20150901|2015-07-27 19:30,28,374,374,373.5,373.5,462
20150901|2015-07-27 20:00,28,373.75,374,373,373.25,415
20150901|2015-07-27 20:30,28,373.25,373.5,373,373.25,245
20150901|2015-07-27 21:00,28,373,373,371.5,371.75,879
20150901|2015-07-27 21:30,28,371.75,372.5,371.5,372.25,229
20150901|2015-07-27 22:00,28,372.5,372.5,371.75,372.5,315
20150901|2015-07-27 22:30,28,372.25,373.25,372.25,372.5,202
20150901|2015-07-27 23:00,28,372.5,372.75,372.25,372.25,34
20150901|2015-07-27 23:30,28,372.25,372.75,372.25,372.75,57
20150901|2015-07-28 00:00,28,372.75,373.5,372.75,373.5,98
20150901|2015-07-28 00:30,28,373.25,374.5,373.25,374.25,490
20150901|2015-07-28 01:00,28,374,374.25,373.75,374,121
20150901|2015-07-28 01:30,28,373.5,373.75,373,373,86
20150901|2015-07-28 02:00,28,373.25,374,373.25,374,135
20150901|2015-07-28 02:30,28,373.75,374,373.25,373.25,92
20150901|2015-07-28 03:00,28,373.25,374.75,373.25,374.75,501
20150901|2015-07-28 03:30,28,375,375,373.5,374,465
20150901|2015-07-28 04:00,28,374,375,373.75,374.75,158
20150901|2015-07-28 04:30,28,374.75,375,374,374,155
20150901|2015-07-28 05:00,28,373.75,374,372.25,372.5,586
20150901|2015-07-28 05:30,28,372.5,372.75,371.75,372,327
20150901|2015-07-28 06:00,28,372.25,372.5,371.75,372,367
20150901|2015-07-28 06:30,28,371.75,374,371.5,373.75,698
20150901|2015-07-28 07:00,28,373.75,374.5,373.25,374.25,854
20150901|2015-07-28 07:30,28,374.5,375,374,374.75,533
20150901|2015-07-28 08:30,28,374.75,375,371,372.25,10360
20150901|2015-07-28 09:00,28,372.5,374.75,372.5,374,6006
20150901|2015-07-28 09:30,28,374,375.75,373.5,374.25,4471
20150901|2015-07-28 10:00,28,374.5,374.75,371,372.5,6639
20150901|2015-07-28 10:30,28,372.5,372.75,370.5,370.75,4706
20150901|2015-07-28 11:00,28,371,371.75,370.5,371,3671
20150901|2015-07-28 11:30,28,371,371,370,370.75,4333
20150901|2015-07-28 12:00,28,370.5,370.75,370,370.25,2309
20150901|2015-07-28 12:30,28,370,372.25,370,372,4942
20150901|2015-07-28 13:00,28,372,376,372,375.5,7461
20150901|2015-07-28 19:00,29,377.5,377.75,372.75,373,1842
20150901|2015-07-28 19:30,29,373,373,372.75,373,152
20150901|2015-07-28 20:00,29,372.75,373,372.25,372.25,303
20150901|2015-07-28 20:30,29,372.5,372.5,372,372.5,125
20150901|2015-07-28 21:00,29,372.5,372.5,372,372.25,112
20150901|2015-07-28 21:30,29,372.25,372.5,372,372.25,114
20150901|2015-07-28 22:00,29,372.25,373,372.25,372.75,243
20150901|2015-07-28 22:30,29,372.25,372.25,372,372,212
20150901|2015-07-28 23:00,29,372,372.25,371.75,372.25,109
20150901|2015-07-28 23:30,29,372.25,372.25,372,372,109
20150901|2015-07-29 00:00,29,372,372,371.5,371.5,187
20150901|2015-07-29 00:30,29,371.5,371.75,371.5,371.75,36
20150901|2015-07-29 01:00,29,371.75,371.75,371.25,371.5,266
20150901|2015-07-29 01:30,29,371.5,371.75,371.5,371.5,119
20150901|2015-07-29 02:00,29,371.75,371.75,370,370.25,1011
20150901|2015-07-29 02:30,29,370,370.25,369,369.75,781
20150901|2015-07-29 03:00,29,369.75,371.5,369.5,370.5,403
20150901|2015-07-29 03:30,29,370.5,370.5,370,370.25,99
20150901|2015-07-29 04:00,29,370.25,370.5,370.25,370.5,57
20150901|2015-07-29 04:30,29,370.5,371.5,370.5,371,328
20150901|2015-07-29 05:00,29,370.75,371,370.25,370.75,189
20150901|2015-07-29 05:30,29,370.75,371,370.25,370.25,294
20150901|2015-07-29 06:00,29,370.25,370.75,370.25,370.25,315
20150901|2015-07-29 06:30,29,370.25,370.25,369.75,369.75,686
20150901|2015-07-29 07:00,29,369.75,370,369.5,369.5,533
20150901|2015-07-29 07:30,29,369.75,370.25,369.75,370.25,755
20150901|2015-07-29 08:30,29,370.25,372.5,369.75,371.5,8101
20150901|2015-07-29 09:00,29,371.75,374.25,371.5,371.75,6320
20150901|2015-07-29 09:30,29,372,372.75,369.75,370,4027
20150901|2015-07-29 10:00,29,370,371.75,369.25,371.25,6343
20150901|2015-07-29 10:30,29,371.25,371.5,369.5,369.5,3250
20150901|2015-07-29 11:00,29,369.75,369.75,368,368.75,5414
20150901|2015-07-29 11:30,29,369,369.5,368.5,369,2942
20150901|2015-07-29 12:00,29,369.25,369.75,368.75,369.5,2623
20150901|2015-07-29 12:30,29,369.25,369.75,368.75,368.75,3033
20150901|2015-07-29 13:00,29,368.75,369.5,367,367.25,8069
20150901|2015-07-29 19:00,30,367.75,368.75,367.75,368.5,447
20150901|2015-07-29 19:30,30,368.5,368.5,367.5,367.75,312
20150901|2015-07-29 20:00,30,367.5,367.75,367.25,367.5,176
20150901|2015-07-29 20:30,30,367.5,367.75,367.25,367.5,110
20150901|2015-07-29 21:00,30,367.5,367.5,367.25,367.25,30
20150901|2015-07-29 21:30,30,367.25,367.75,367.25,367.5,46
20150901|2015-07-29 22:00,30,367.25,367.75,367.25,367.25,96
20150901|2015-07-29 22:30,30,367.25,367.5,367,367,168
20150901|2015-07-29 23:00,30,367,367.5,367,367.5,20
20150901|2015-07-29 23:30,30,367.25,367.25,367.25,367.25,2
20150901|2015-07-30 00:00,30,367,367.75,367,367.5,159
20150901|2015-07-30 00:30,30,367.75,368,367.75,367.75,13
20150901|2015-07-30 01:00,30,368,368,368,368,21
20150901|2015-07-30 01:30,30,367.75,368,367.75,368,91
20150901|2015-07-30 02:00,30,368.25,369.25,368.25,369,403
20150901|2015-07-30 02:30,30,369.25,369.25,369,369.25,104
20150901|2015-07-30 03:00,30,369,369.25,368.5,369,289
20150901|2015-07-30 03:30,30,369,369.25,368.5,369,148
20150901|2015-07-30 04:00,30,369,370.25,369,370,226
20150901|2015-07-30 04:30,30,370.25,371,370.25,370.75,387
20150901|2015-07-30 05:00,30,370.5,371,370,371,86
20150901|2015-07-30 05:30,30,371.25,371.25,370,370.25,206
20150901|2015-07-30 06:00,30,370.25,371.5,370.25,371.5,162
20150901|2015-07-30 06:30,30,371.25,371.25,370,370.75,272
20150901|2015-07-30 07:00,30,370.75,371,370.5,370.75,344
20150901|2015-07-30 07:30,30,370.75,372.5,370.25,371.25,1228
20150901|2015-07-30 08:30,30,371.25,372.25,367.25,367.25,8151
20150901|2015-07-30 09:00,30,367.25,367.75,366,366.25,6137
20150901|2015-07-30 09:30,30,366.25,368.75,365.75,368,4319
20150901|2015-07-30 10:00,30,368.25,373.75,367.75,372.25,7335
20150901|2015-07-30 10:30,30,372.5,373.5,370.75,372,3484
20150901|2015-07-30 11:00,30,372,372.25,371,371.5,3584
20150901|2015-07-30 11:30,30,371.75,373.25,371.25,371.5,2800
20150901|2015-07-30 12:00,30,371.75,372,371.25,371.5,1112
20150901|2015-07-30 12:30,30,371.5,371.75,371,371.75,2297
20150901|2015-07-30 13:00,30,372,374.5,371.5,374.5,6234
20150901|2015-07-30 19:00,31,374.75,374.75,373.5,374.5,451
20150901|2015-07-30 19:30,31,374.75,375.5,374.5,375.5,153
20150901|2015-07-30 20:00,31,375.5,377.25,375.25,376.75,569
20150901|2015-07-30 20:30,31,376.75,376.75,375.75,375.75,187
20150901|2015-07-30 21:00,31,376,376.5,375.75,375.75,139
20150901|2015-07-30 21:30,31,376,376.5,375.75,375.75,38
20150901|2015-07-30 22:00,31,376,376.25,376,376.25,11
20150901|2015-07-30 22:30,31,376.25,376.5,376.25,376.5,17
20150901|2015-07-30 23:00,31,376.5,376.5,376.25,376.25,33
20150901|2015-07-30 23:30,31,376.25,376.5,376.25,376.5,19
20150901|2015-07-31 00:00,31,376.5,376.5,376.5,376.5,45
20150901|2015-07-31 00:30,31,376.5,376.5,376.25,376.25,38
20150901|2015-07-31 01:00,31,376.5,376.5,376.25,376.25,19
20150901|2015-07-31 01:30,31,376.5,376.5,375.75,376,94
20150901|2015-07-31 02:00,31,376,376,375.25,375.25,129
20150901|2015-07-31 02:30,31,375.25,376,375.25,376,47
20150901|2015-07-31 03:00,31,375.5,376,375.5,375.75,54
20150901|2015-07-31 03:30,31,375.75,375.75,375.5,375.5,20
20150901|2015-07-31 04:00,31,375.75,375.75,374.5,374.75,523
20150901|2015-07-31 04:30,31,375,376,374.75,375.5,76
20150901|2015-07-31 05:00,31,375.25,376.75,375.25,376.25,612
20150901|2015-07-31 05:30,31,376,376.25,376,376.25,69
20150901|2015-07-31 06:00,31,376.5,377.5,376.5,376.75,422
20150901|2015-07-31 06:30,31,377,377,375.75,375.75,300
20150901|2015-07-31 07:00,31,375.5,375.75,374.5,374.75,437
20150901|2015-07-31 07:30,31,375,375.75,374.75,375,404
20150901|2015-07-31 08:30,31,375,375,372.5,374.5,5158
20150901|2015-07-31 09:00,31,374.5,376.5,373.25,374,2958
20150901|2015-07-31 09:30,31,373.75,373.75,372.5,372.75,3309
20150901|2015-07-31 10:00,31,373,374,372,373.5,3045
20150901|2015-07-31 10:30,31,373.75,373.75,372.5,372.75,1949
20150901|2015-07-31 11:00,31,373,373,372.25,372.25,2677
20150901|2015-07-31 11:30,31,372.5,372.5,369.25,370,5795
20150901|2015-07-31 12:00,31,370,373.75,370,371.75,3703
20150901|2015-07-31 12:30,31,371.75,375.75,371.75,375,4480
20150901|2015-07-31 13:00,31,374.75,375,370.25,371.75,12432
20150901|2015-08-02 19:00,3,370,370.5,368.5,369,1922
20150901|2015-08-02 19:30,3,369.25,369.25,367.5,367.5,448
20150901|2015-08-02 20:00,3,367.75,369,367.5,368.5,329
20150901|2015-08-02 20:30,3,368.25,368.25,367.75,367.75,71
20150901|2015-08-02 21:00,3,368,368.5,368,368.25,57
20150901|2015-08-02 21:30,3,368.25,368.25,367.5,367.75,263
20150901|2015-08-02 22:00,3,367.5,367.75,367.25,367.75,259
20150901|2015-08-02 22:30,3,367.75,367.75,367.25,367.25,158
20150901|2015-08-02 23:00,3,367.5,367.5,367.25,367.5,24
20150901|2015-08-02 23:30,3,367.5,367.75,367.25,367.5,40
20150901|2015-08-03 00:00,3,367.25,367.5,367.25,367.5,53
20150901|2015-08-03 00:30,3,367.5,367.5,367.25,367.25,43
20150901|2015-08-03 01:00,3,367.5,367.5,367.25,367.25,35
20150901|2015-08-03 01:30,3,367.5,367.5,367,367,307
20150901|2015-08-03 02:00,3,367,367,366.25,366.5,1342
20150901|2015-08-03 02:30,3,366.5,366.5,366,366.5,456
20150901|2015-08-03 03:00,3,366.25,366.5,366,366.25,528
20150901|2015-08-03 03:30,3,366.5,366.75,366.25,366.75,153
20150901|2015-08-03 04:00,3,366.75,367,366,366.75,276
20150901|2015-08-03 04:30,3,366.75,366.75,365.75,366,174
20150901|2015-08-03 05:00,3,366,366.25,365.5,365.75,331
20150901|2015-08-03 05:30,3,365.75,366,365.25,365.5,273
20150901|2015-08-03 06:00,3,365.75,365.75,365.25,365.75,353
20150901|2015-08-03 06:30,3,365.75,366,365.25,365.25,421
20150901|2015-08-03 07:00,3,365.5,366,365.25,365.5,481
20150901|2015-08-03 07:30,3,365.75,366,365.25,366,988
20150901|2015-08-03 08:30,3,366,367.5,365,365.5,7294
20150901|2015-08-03 09:00,3,365.5,368,365.25,367.25,3929
20150901|2015-08-03 09:30,3,367,370,367,369.25,4113
20150901|2015-08-03 10:00,3,369.25,370,368,368.25,2860
20150901|2015-08-03 10:30,3,368.25,368.75,367.75,368.25,1743
20150901|2015-08-03 11:00,3,368.5,369.25,368.25,369,2556
20150901|2015-08-03 11:30,3,369,369,367.25,368,1370
20150901|2015-08-03 12:00,3,368.25,370.25,367.5,369.75,2629
20150901|2015-08-03 12:30,3,369.75,370,368.25,368.5,2558
20150901|2015-08-03 13:00,3,368.5,369,366,368.25,7894
20150901|2015-08-03 19:00,4,368,368.5,367.25,368.5,512
20150901|2015-08-03 19:30,4,368.5,368.75,368,368.75,153
20150901|2015-08-03 20:00,4,368.75,369,368.25,369,259
20150901|2015-08-03 20:30,4,369,369.25,368.75,368.75,358
20150901|2015-08-03 21:00,4,368.75,369,368.5,368.5,147
20150901|2015-08-03 21:30,4,368.5,368.5,368.25,368.5,45
20150901|2015-08-03 22:00,4,368.5,368.5,368.25,368.25,43
20150901|2015-08-03 22:30,4,368.5,368.5,368.25,368.25,64
20150901|2015-08-03 23:00,4,368.25,368.25,368,368.25,24
20150901|2015-08-03 23:30,4,368.25,368.25,368.25,368.25,3
20150901|2015-08-04 00:00,4,368.25,368.25,368.25,368.25,16
20150901|2015-08-04 00:30,4,368.25,368.75,368.25,368.75,31
20150901|2015-08-04 01:00,4,368.75,370.75,368.75,370.75,282
20150901|2015-08-04 01:30,4,370.5,371.75,370.5,371,628
20150901|2015-08-04 02:00,4,371,371.25,370.25,370.25,225
20150901|2015-08-04 02:30,4,370.5,371.25,370,371.25,128
20150901|2015-08-04 03:00,4,371.25,372.75,371.25,372.5,778
20150901|2015-08-04 03:30,4,372.25,372.5,370.5,371,233
20150901|2015-08-04 04:00,4,371.25,372.25,371,371.5,334
20150901|2015-08-04 04:30,4,371.5,371.75,370.75,371.25,111
20150901|2015-08-04 05:00,4,371,371.5,370.5,371.5,232
20150901|2015-08-04 05:30,4,371.25,371.5,370.75,370.75,161
20150901|2015-08-04 06:00,4,370.5,370.5,370.25,370.25,129
20150901|2015-08-04 06:30,4,370.25,370.5,370,370.25,180
20150901|2015-08-04 07:00,4,370.5,371,370,370.25,715
20150901|2015-08-04 07:30,4,370.25,370.5,369.75,370,224
20150901|2015-08-04 08:30,4,370,370.25,367.5,369,6631
20150901|2015-08-04 09:00,4,369,369.75,367.75,369.25,2849
20150901|2015-08-04 09:30,4,369,370.75,368.25,370.5,3009
20150901|2015-08-04 10:00,4,370.5,371,369.5,370.25,2696
20150901|2015-08-04 10:30,4,370.5,371.25,370,370.5,2022
20150901|2015-08-04 11:00,4,370.75,371.75,369.5,370.75,3119
20150901|2015-08-04 11:30,4,370.5,371,369,369.5,2734
20150901|2015-08-04 12:00,4,369.5,370.25,368.25,368.25,3383
20150901|2015-08-04 12:30,4,368.25,368.75,366.75,367.5,4480
20150901|2015-08-04 13:00,4,367.5,369.25,367.25,369,7039
20150901|2015-08-04 19:00,5,368.75,369.25,367.5,368,613
20150901|2015-08-04 19:30,5,368.25,369,368.25,368.5,135
20150901|2015-08-04 20:00,5,368.75,369,368.5,369,71
20150901|2015-08-04 20:30,5,369,369.75,368.75,369.5,214
20150901|2015-08-04 21:00,5,369.75,370,369.5,369.75,87
20150901|2015-08-04 21:30,5,370,370,369.75,370,104
20150901|2015-08-04 22:00,5,369.75,370,369.25,369.75,45
20150901|2015-08-04 22:30,5,369.75,370,369.5,369.75,24
20150901|2015-08-04 23:00,5,369.5,369.75,369.25,369.75,79
20150901|2015-08-04 23:30,5,369.75,369.75,369.75,369.75,7
20150901|2015-08-05 00:00,5,369.5,369.5,369.5,369.5,2
20150901|2015-08-05 00:30,5,369.25,369.25,369.25,369.25,6
20150901|2015-08-05 01:00,5,369.25,369.75,369.25,369.5,62
20150901|2015-08-05 01:30,5,369.5,370,369.25,370,41
20150901|2015-08-05 02:00,5,370,370,369.5,369.5,82
20150901|2015-08-05 02:30,5,369.5,369.5,369,369,173
20150901|2015-08-05 03:00,5,369,369,368.75,369,65
20150901|2015-08-05 03:30,5,369,369,368.25,368.5,249
20150901|2015-08-05 04:00,5,368.5,368.75,368.25,368.75,164
20150901|2015-08-05 04:30,5,368.75,368.75,368,368.25,345
20150901|2015-08-05 05:00,5,368.25,368.25,367.5,367.75,349
20150901|2015-08-05 05:30,5,367.75,368.5,367.75,368.5,336
20150901|2015-08-05 06:00,5,368.5,368.5,368.25,368.25,113
20150901|2015-08-05 06:30,5,368.5,368.75,367.5,368.75,641
20150901|2015-08-05 07:00,5,368.75,370,368.5,369.75,806
20150901|2015-08-05 07:30,5,369.75,370,369.5,369.75,302
20150901|2015-08-05 08:30,5,370,373.75,369.75,372,8561
20150901|2015-08-05 09:00,5,372,373.75,371.75,373.25,3604
20150901|2015-08-05 09:30,5,373,373.5,371.25,371.5,3561
20150901|2015-08-05 10:00,5,371.75,373.25,371.25,373,2548
20150901|2015-08-05 10:30,5,372.75,373,370.75,371.75,3144
20150901|2015-08-05 11:00,5,372,372.25,371,371.5,2527
20150901|2015-08-05 11:30,5,371.5,372,371,371.5,1166
20150901|2015-08-05 12:00,5,371.5,371.75,370.75,370.75,1871
20150901|2015-08-05 12:30,5,371,372.5,370.75,372.25,2330
20150901|2015-08-05 13:00,5,372.25,373.75,372,372.75,6083
20150901|2015-08-05 19:00,6,372.5,372.75,371.5,371.75,547
20150901|2015-08-05 19:30,6,371.5,371.75,371.25,371.25,57
20150901|2015-08-05 20:00,6,371.5,371.5,370.75,371,256
20150901|2015-08-05 20:30,6,370.75,371.25,370.75,370.75,56
20150901|2015-08-05 21:00,6,371.25,371.75,371,371,210
20150901|2015-08-05 21:30,6,371.25,371.25,371.25,371.25,22
20150901|2015-08-05 22:00,6,371.25,371.5,371.25,371.5,32
20150901|2015-08-05 22:30,6,371.5,371.75,371.25,371.75,27
20150901|2015-08-05 23:00,6,371.5,371.75,371.5,371.75,47
20150901|2015-08-05 23:30,6,371.5,372,371.5,371.75,57
20150901|2015-08-06 00:00,6,372,372.25,372,372,57
20150901|2015-08-06 00:30,6,372,372,371.75,372,66
20150901|2015-08-06 01:00,6,371.75,371.75,371.25,371.25,113
20150901|2015-08-06 01:30,6,371.25,371.75,371.25,371.75,29
20150901|2015-08-06 02:00,6,371.5,371.75,371.25,371.5,98
20150901|2015-08-06 02:30,6,371.5,372.5,371.5,372.5,153
20150901|2015-08-06 03:00,6,372.25,372.5,372.25,372.5,92
20150901|2015-08-06 03:30,6,372.5,373.25,372.25,373.25,204
20150901|2015-08-06 04:00,6,373,374.5,373,373.5,344
20150901|2015-08-06 04:30,6,373.75,373.75,373.5,373.5,159
20150901|2015-08-06 05:00,6,373.75,374,373.25,373.75,181
20150901|2015-08-06 05:30,6,374,374.75,373,374.25,494
20150901|2015-08-06 06:00,6,374.5,374.75,374,374.25,383
20150901|2015-08-06 06:30,6,374.25,375,374.25,374.5,359
20150901|2015-08-06 07:00,6,374.5,374.75,374,374,323
20150901|2015-08-06 07:30,6,374.25,374.25,372.25,373.75,1204
20150901|2015-08-06 08:30,6,373.5,373.75,370.75,372.25,6735
20150901|2015-08-06 09:00,6,372.5,372.5,370,371.5,3216
20150901|2015-08-06 09:30,6,371.75,372,370,371,3589
20150901|2015-08-06 10:00,6,371.25,371.25,370.5,370.5,1521
20150901|2015-08-06 10:30,6,370.75,371.75,370.5,371,2156
20150901|2015-08-06 11:00,6,371.25,371.75,370.75,370.75,1868
20150901|2015-08-06 11:30,6,370.75,372.25,370.5,372,1731
20150901|2015-08-06 12:00,6,371.75,373.25,371.5,373,2674
20150901|2015-08-06 12:30,6,372.75,373,371,371.25,2158
20150901|2015-08-06 13:00,6,371.25,371.25,369.25,369.5,6954
20150901|2015-08-06 19:00,7,370,370,368.5,368.75,824
20150901|2015-08-06 19:30,7,368.75,368.75,368.5,368.75,122
20150901|2015-08-06 20:00,7,368.75,368.75,368,368.5,245
20150901|2015-08-06 20:30,7,368,368.5,368,368.25,214
20150901|2015-08-06 21:00,7,368.25,368.25,368,368.25,105
20150901|2015-08-06 21:30,7,368,368.25,367.75,367.75,154
20150901|2015-08-06 22:00,7,367.75,367.75,367,367.25,457
20150901|2015-08-06 22:30,7,367.5,367.5,367,367.25,95
20150901|2015-08-06 23:00,7,367.25,367.5,366.75,367,588
20150901|2015-08-06 23:30,7,367,367,366.75,367,164
20150901|2015-08-07 00:00,7,366.75,367,366.75,367,82
20150901|2015-08-07 00:30,7,366.75,367,366.5,367,254
20150901|2015-08-07 01:00,7,367,367.25,366.75,366.75,103
20150901|2015-08-07 01:30,7,366.75,367.75,366.75,367.5,177
20150901|2015-08-07 02:00,7,367.5,368.5,367.5,368.5,169
20150901|2015-08-07 02:30,7,368.5,368.75,368,368.25,87
20150901|2015-08-07 03:00,7,368,368.5,368,368.25,68
20150901|2015-08-07 03:30,7,368.25,370.25,368,369,513
20150901|2015-08-07 04:00,7,369.25,369.5,369,369.25,147
20150901|2015-08-07 04:30,7,369.25,370,369.25,369.5,85
20150901|2015-08-07 05:00,7,369.75,370,369.5,369.75,198
20150901|2015-08-07 05:30,7,369.75,370,369.75,370,90
20150901|2015-08-07 06:00,7,370,370.5,370,370.25,92
20150901|2015-08-07 06:30,7,370.5,371,370.5,371,197
20150901|2015-08-07 07:00,7,370.75,370.75,370,370.5,313
20150901|2015-08-07 07:30,7,370.5,370.5,369.5,370,501
20150901|2015-08-07 08:30,7,370,371.75,369.75,370.5,4362
20150901|2015-08-07 09:00,7,370.75,372,370.5,371.25,2426
20150901|2015-08-07 09:30,7,371,372.75,370.75,371.5,3719
20150901|2015-08-07 10:00,7,371.75,372.25,371,371.5,1769
20150901|2015-08-07 10:30,7,371.75,372.75,371.5,372.25,2537
20150901|2015-08-07 11:00,7,372.25,373.75,372,373.25,3780
20150901|2015-08-07 11:30,7,373.5,375,372.75,374.75,3644
20150901|2015-08-07 12:00,7,374.75,375,373.25,374.25,2588
20150901|2015-08-07 12:30,7,374.25,374.25,372.75,373,3178
20150901|2015-08-07 13:00,7,373,373.5,371.75,373.5,5971
20150901|2015-08-09 19:00,10,374,376.5,373.75,376.25,2035
20150901|2015-08-09 19:30,10,376,376.5,376,376.25,80
20150901|2015-08-09 20:00,10,376.25,376.5,375.25,375.75,278
20150901|2015-08-09 20:30,10,376,376,375.25,375.25,60
20150901|2015-08-09 21:00,10,375.25,376,375.25,375.75,104
20150901|2015-08-09 21:30,10,375.75,376.25,375.75,376.25,19
20150901|2015-08-09 22:00,10,376.25,376.75,376.25,376.25,70
20150901|2015-08-09 22:30,10,376.25,376.5,376,376,59
20150901|2015-08-09 23:00,10,376.25,376.25,376.25,376.25,17
20150901|2015-08-09 23:30,10,376.25,376.5,376.25,376.5,22
20150901|2015-08-10 00:00,10,376.5,376.75,376.5,376.5,32
20150901|2015-08-10 00:30,10,376.25,376.75,376.25,376.5,125
20150901|2015-08-10 01:00,10,376.5,376.75,376.5,376.5,25
20150901|2015-08-10 01:30,10,376.5,377.5,376.5,377.5,143
20150901|2015-08-10 02:00,10,377.25,379,377.25,379,797
20150901|2015-08-10 02:30,10,378.75,379,378.25,378.25,226
20150901|2015-08-10 03:00,10,378.5,378.75,378.5,378.75,104
20150901|2015-08-10 03:30,10,378.75,379.75,378.75,379,197
20150901|2015-08-10 04:00,10,378.75,378.75,378,378,35
20150901|2015-08-10 04:30,10,378.25,378.5,377.25,377.25,223
20150901|2015-08-10 05:00,10,377.25,377.25,376.5,376.75,243
20150901|2015-08-10 05:30,10,376.75,377.5,376.75,377.5,126
20150901|2015-08-10 06:00,10,377.25,377.25,376.5,376.75,239
20150901|2015-08-10 06:30,10,376.5,377,376.25,377,245
20150901|2015-08-10 07:00,10,377,378,376.25,376.75,667
20150901|2015-08-10 07:30,10,376.5,377.25,376.25,377.25,337
20150901|2015-08-10 08:30,10,377.5,383.25,377.25,382,10129
20150901|2015-08-10 09:00,10,382,386.5,382,384.5,10226
20150901|2015-08-10 09:30,10,384.5,386.75,384.5,386.75,4584
20150901|2015-08-10 10:00,10,386.75,388,386.25,388,5513
20150901|2015-08-10 10:30,10,388,388.5,386.75,388.25,3043
20150901|2015-08-10 11:00,10,388.25,390.5,387.75,388.5,4547
20150901|2015-08-10 11:30,10,388.25,388.5,386.75,387.5,4068
20150901|2015-08-10 12:00,10,387.5,387.75,386.75,387.75,2295
20150901|2015-08-10 12:30,10,388,389,386.5,388,3971
20150901|2015-08-10 13:00,10,388,391.5,387.75,390.25,13729
20150901|2015-08-10 19:00,11,388.5,388.5,387,387.25,923
20150901|2015-08-10 19:30,11,387.25,387.25,386.5,386.5,262
20150901|2015-08-10 20:00,11,386.5,387.25,386.5,386.75,260
20150901|2015-08-10 20:30,11,386.75,386.75,384.75,385,307
20150901|2015-08-10 21:00,11,385,386,384,384,246
20150901|2015-08-10 21:30,11,384,384.75,384,384.75,123
20150901|2015-08-10 22:00,11,384.25,384.25,383.75,384.25,127
20150901|2015-08-10 22:30,11,384,384.5,383.5,384.5,169
20150901|2015-08-10 23:00,11,384.25,384.75,384.25,384.75,22
20150901|2015-08-10 23:30,11,384.75,385.5,384.75,385.25,79
20150901|2015-08-11 00:00,11,385.25,385.75,385.25,385.75,53
20150901|2015-08-11 00:30,11,385.5,385.75,385,385.25,166
20150901|2015-08-11 01:00,11,385.5,386.5,385.5,386.25,156
20150901|2015-08-11 01:30,11,386.25,386.5,384.75,384.75,125
20150901|2015-08-11 02:00,11,384.75,385.25,384.5,385.25,334
20150901|2015-08-11 02:30,11,385.25,386.25,385.25,385.75,354
20150901|2015-08-11 03:00,11,386,386.5,385.5,385.5,174
20150901|2015-08-11 03:30,11,385.5,385.75,385.25,385.25,63
20150901|2015-08-11 04:00,11,385.25,385.25,384.25,384.75,213
20150901|2015-08-11 04:30,11,384.75,384.75,383.75,383.75,212
20150901|2015-08-11 05:00,11,383.75,383.75,383.25,383.25,255
20150901|2015-08-11 05:30,11,383.25,383.5,382.25,382.5,757
20150901|2015-08-11 06:00,11,382.5,384.25,382.5,384,315
20150901|2015-08-11 06:30,11,384,384.5,383.25,383.5,341
20150901|2015-08-11 07:00,11,383.75,384,382.5,383.75,460
20150901|2015-08-11 07:30,11,383.75,384.5,383.5,383.75,525
20150901|2015-08-11 08:30,11,383.75,384.25,379,379.25,8926
20150901|2015-08-11 09:00,11,379,380.5,378,378.25,6736
20150901|2015-08-11 09:30,11,378.25,378.75,376.75,378,5615
20150901|2015-08-11 10:00,11,378,380,377.75,380,3888
20150901|2015-08-11 10:30,11,380,382.25,379.25,379.75,5237
20150901|2015-08-11 11:00,11,379.75,380.25,378.75,380.25,2274
20150901|2015-08-11 11:30,11,380.25,381,379,379,1600
20150901|2015-08-11 12:00,11,379,379.5,377.75,378.5,2295
20150901|2015-08-11 12:30,11,378.5,380.75,378.25,380,2384
20150901|2015-08-11 13:00,11,379.75,380.25,376,377.5,9417
20150901|2015-08-11 19:00,12,377,378.75,376.75,378.25,513
20150901|2015-08-11 19:30,12,378.75,379,377.75,377.75,121
20150901|2015-08-11 20:00,12,377.75,378.5,375.75,375.75,477
20150901|2015-08-11 20:30,12,375.75,376.25,375.5,376,261
20150901|2015-08-11 21:00,12,376,376.5,375.75,376.25,195
20150901|2015-08-11 21:30,12,375.75,376,374.5,375,694
20150901|2015-08-11 22:00,12,374.75,375,374,374.75,287
20150901|2015-08-11 22:30,12,375,375.25,374.75,375.25,18
20150901|2015-08-11 23:00,12,375.25,375.25,374.75,375.25,84
20150901|2015-08-11 23:30,12,375,375.25,374.75,375.25,24
20150901|2015-08-12 00:00,12,375,375,374.75,375,45
20150901|2015-08-12 00:30,12,374.75,375,374.5,375,43
20150901|2015-08-12 01:00,12,375,375.25,374.25,374.25,94
20150901|2015-08-12 01:30,12,374.25,375,374,375,289
20150901|2015-08-12 02:00,12,374.75,375.5,374.25,375,156
20150901|2015-08-12 02:30,12,375,375.5,374.25,374.75,198
20150901|2015-08-12 03:00,12,374.25,375.25,374.25,375.25,254
20150901|2015-08-12 03:30,12,375.25,378.25,375,378.25,380
20150901|2015-08-12 04:00,12,378,378,376.5,376.75,409
20150901|2015-08-12 04:30,12,376.5,378.25,376.25,378,186
20150901|2015-08-12 05:00,12,377.75,379,377.75,378.75,99
20150901|2015-08-12 05:30,12,378.75,379.5,378.5,379.25,356
20150901|2015-08-12 06:00,12,379.25,379.25,378.25,378.25,165
20150901|2015-08-12 06:30,12,378.5,379,377.25,378,195
20150901|2015-08-12 07:00,12,378,379,377.75,378,596
20150901|2015-08-12 07:30,12,378,378.5,377.25,377.5,317
20150901|2015-08-12 08:30,12,379,381.5,378.25,381.5,5727
20150901|2015-08-12 09:00,12,381.25,382.25,380,380.5,4302
20150901|2015-08-12 09:30,12,380.5,382.75,380.25,381,4529
20150901|2015-08-12 10:00,12,381.25,382.25,381,381.75,2711
20150901|2015-08-12 10:30,12,381.75,382.25,381,382.25,3392
20150901|2015-08-12 11:00,12,381.75,382.25,346.5,358.75,36789
20150901|2015-08-12 11:30,12,358.5,360.25,355.25,355.75,8849
20150901|2015-08-12 12:00,12,355.5,356.75,354.25,355.5,4236
20150901|2015-08-12 12:30,12,355.25,359,355.25,357.25,3274
20150901|2015-08-12 13:00,12,357.25,359,356.25,358.75,11309
20150901|2015-08-12 19:00,13,358.25,358.25,357.5,357.75,754
20150901|2015-08-12 19:30,13,357.5,357.5,356.25,357,594
20150901|2015-08-12 20:00,13,356.75,357,356.25,357,317
20150901|2015-08-12 20:30,13,356.75,357.75,356.75,357,317
20150901|2015-08-12 21:00,13,356.75,357,356.25,356.5,280
20150901|2015-08-12 21:30,13,357,357.25,356.5,357.25,191
20150901|2015-08-12 22:00,13,357.25,358.25,357.25,358,76
20150901|2015-08-12 22:30,13,357.75,358.25,357.75,358.25,13
20150901|2015-08-12 23:00,13,357.75,358,357.5,357.75,61
20150901|2015-08-12 23:30,13,357.75,358.25,357.75,358,36
20150901|2015-08-13 00:00,13,358,358,358,358,19
20150901|2015-08-13 00:30,13,358,358,357.75,358,81
20150901|2015-08-13 01:00,13,358.25,358.25,358,358,103
20150901|2015-08-13 01:30,13,357.75,358.25,357.75,358.25,197
20150901|2015-08-13 02:00,13,358.25,358.75,358.25,358.5,276
20150901|2015-08-13 02:30,13,358.5,358.75,358.25,358.75,247
20150901|2015-08-13 03:00,13,358.5,358.75,358.5,358.75,187
20150901|2015-08-13 03:30,13,358.75,360.5,358.5,360.25,632
20150901|2015-08-13 04:00,13,360.25,360.75,359,360,335
20150901|2015-08-13 04:30,13,360.25,360.75,359.75,360.25,279
20150901|2015-08-13 05:00,13,360.25,360.75,360,360.5,204
20150901|2015-08-13 05:30,13,360.5,360.75,360.25,360.5,51
20150901|2015-08-13 06:00,13,360.5,360.75,360,360.5,127
20150901|2015-08-13 06:30,13,360.25,360.5,360,360.25,360
20150901|2015-08-13 07:00,13,360.25,360.75,359.75,360,278
20150901|2015-08-13 07:30,13,360.25,360.5,359.5,359.75,385
20150901|2015-08-13 08:30,13,360,360.5,355.25,356,12938
20150901|2015-08-13 09:00,13,356,362,355.5,360.25,6631
20150901|2015-08-13 09:30,13,360.5,361.5,357.25,357.5,3899
20150901|2015-08-13 10:00,13,357.5,359.75,357,359.25,3791
20150901|2015-08-13 10:30,13,359.25,361.75,359,361.75,4260
20150901|2015-08-13 11:00,13,362,362.75,361.25,362.5,2582
20150901|2015-08-13 11:30,13,362.75,364,361.5,362.5,2981
20150901|2015-08-13 12:00,13,362.5,364,361,362.5,2970
20150901|2015-08-13 12:30,13,362.75,363.5,361,362.75,3268
20150901|2015-08-13 13:00,13,362.75,364.75,361.25,364,5329
20150901|2015-08-13 19:00,14,363.75,364.5,362,362.75,449
20150901|2015-08-13 19:30,14,362.75,363,362.25,362.75,138
20150901|2015-08-13 20:00,14,362.5,363,362,362,95
20150901|2015-08-13 20:30,14,362,362,361.25,361.5,298
20150901|2015-08-13 21:00,14,361.5,362,361.5,361.75,51
20150901|2015-08-13 21:30,14,361.5,362,361.5,362,79
20150901|2015-08-13 22:00,14,362.25,363,362.25,362.75,125
20150901|2015-08-13 22:30,14,362.75,363,362.75,363,12
20150901|2015-08-13 23:00,14,363,363.5,362.5,362.5,37
20150901|2015-08-13 23:30,14,362.25,362.75,362.25,362.25,8
20150901|2015-08-14 00:00,14,362.75,363.25,362.5,363.25,85
20150901|2015-08-14 00:30,14,363,363,362.75,363,35
20150901|2015-08-14 01:00,14,362.75,362.75,362.25,362.5,31
20150901|2015-08-14 01:30,14,362.75,362.75,361.5,361.75,55
20150901|2015-08-14 02:00,14,361.5,362,361.5,361.75,22
20150901|2015-08-14 02:30,14,362,362,361.75,362,42
20150901|2015-08-14 03:00,14,361.75,361.75,361.75,361.75,48
20150901|2015-08-14 03:30,14,361.5,362,361.5,361.5,78
20150901|2015-08-14 04:00,14,361.75,361.75,361.5,361.5,133
20150901|2015-08-14 04:30,14,361.5,361.5,360.5,360.5,57
20150901|2015-08-14 05:00,14,360.5,360.75,360.5,360.75,16
20150901|2015-08-14 05:30,14,360.75,361.25,360.75,361,226
20150901|2015-08-14 06:00,14,361.25,361.75,361.25,361.75,200
20150901|2015-08-14 06:30,14,361.5,361.75,361,361,146
20150901|2015-08-14 07:00,14,361,361.25,360.5,360.75,554
20150901|2015-08-14 07:30,14,360.75,361,360.25,360.75,219
20150901|2015-08-14 08:30,14,360,365.75,359.75,364.75,8863
20150901|2015-08-14 09:00,14,364.75,365.75,363.75,365,3233
20150901|2015-08-14 09:30,14,365,365.5,364,364.5,2661
20150901|2015-08-14 10:00,14,364.25,365,363.5,364.25,2031
20150901|2015-08-14 10:30,14,364,364.5,364,364,2345
20150901|2015-08-14 11:00,14,364.25,364.25,363,363.5,2434
20150901|2015-08-14 11:30,14,363.5,364.25,363,364,1764
20150901|2015-08-14 12:00,14,363.75,365.25,363.75,364.5,3149
20150901|2015-08-14 12:30,14,364.5,365,363,363.25,2411
20150901|2015-08-14 13:00,14,363.25,364.75,363,364.25,4574
20150901|2015-08-16 19:00,17,363.5,364.25,362.5,363.5,652
20150901|2015-08-16 19:30,17,363.5,363.75,363.5,363.5,36
20150901|2015-08-16 20:00,17,363.75,365.5,363.75,365.5,139
20150901|2015-08-16 20:30,17,365.5,365.5,365.25,365.5,35
20150901|2015-08-16 21:00,17,365.5,365.75,365.25,365.25,85
20150901|2015-08-16 21:30,17,365.25,365.5,365.25,365.5,65
20150901|2015-08-16 22:00,17,365.25,365.25,365,365,56
20150901|2015-08-16 22:30,17,365,365,365,365,1
20150901|2015-08-16 23:00,17,364.75,365,364.75,365,4
20150901|2015-08-16 23:30,17,365,365,365,365,12
20150901|2015-08-17 00:00,17,365,365.25,365,365,18
20150901|2015-08-17 00:30,17,365,365.5,365,365.5,23
20150901|2015-08-17 01:00,17,365.75,368,365.5,367.5,432
20150901|2015-08-17 01:30,17,367.5,367.5,366.5,367,73
20150901|2015-08-17 02:00,17,367.25,367.25,366.75,366.75,104
20150901|2015-08-17 02:30,17,366.75,367.25,366.5,366.5,61
20150901|2015-08-17 03:00,17,366.5,366.5,366,366.25,55
20150901|2015-08-17 03:30,17,366.25,366.25,365.25,366,280
20150901|2015-08-17 04:00,17,365.75,365.75,364.5,365,171
20150901|2015-08-17 04:30,17,364.75,365.75,364.75,365,104
20150901|2015-08-17 05:00,17,364.75,367.5,364.75,366.25,273
20150901|2015-08-17 05:30,17,365.75,367.25,365.75,367.25,46
20150901|2015-08-17 06:00,17,367,367,366.25,366.75,177
20150901|2015-08-17 06:30,17,366.75,367.5,366.75,367.25,248
20150901|2015-08-17 07:00,17,367.5,367.5,366.5,367,135
20150901|2015-08-17 07:30,17,367,367,366.5,367,214
20150901|2015-08-17 08:30,17,366.5,367.5,363,363.25,6180
20150901|2015-08-17 09:00,17,363.5,365.25,363,363.5,2741
20150901|2015-08-17 09:30,17,363.5,363.75,361.75,362.75,2855
20150901|2015-08-17 10:00,17,362.75,364.25,361.25,363.25,2952
20150901|2015-08-17 10:30,17,363.5,364.5,363.25,364.25,1555
20150901|2015-08-17 11:00,17,364.25,364.75,363.25,363.75,1568
20150901|2015-08-17 11:30,17,363.75,365.5,363.25,363.75,1298
20150901|2015-08-17 12:00,17,363.75,364.25,363.5,363.75,651
20150901|2015-08-17 12:30,17,363.5,364.5,362.75,364.25,1373
20150901|2015-08-17 13:00,17,364,364.5,362.75,363.5,3759
20150901|2015-08-17 19:00,18,363,365.25,363,364.75,332
20150901|2015-08-17 19:30,18,364.75,365.75,364.75,365.5,60
20150901|2015-08-17 20:00,18,365.25,365.25,365,365.25,60
20150901|2015-08-17 20:30,18,365,365.5,365,365.5,115
20150901|2015-08-17 21:00,18,365.25,365.25,365,365,59
20150901|2015-08-17 21:30,18,365,365.25,364.5,364.5,68
20150901|2015-08-17 22:00,18,364.5,364.5,364.5,364.5,12
20150901|2015-08-17 22:30,18,364.5,364.75,364.5,364.75,16
20150901|2015-08-17 23:00,18,364.75,365,364.75,364.75,18
20150901|2015-08-17 23:30,18,364.75,365.25,364.75,365.25,4
20150901|2015-08-18 00:00,18,365.25,365.5,365.25,365.5,5
20150901|2015-08-18 00:30,18,365.5,366,365.25,366,101
20150901|2015-08-18 01:00,18,366,366.75,365.5,365.5,107
20150901|2015-08-18 01:30,18,365.5,365.75,365.25,365.25,48
20150901|2015-08-18 02:00,18,365.5,365.5,364,364,65
20150901|2015-08-18 02:30,18,364,364,363.5,363.75,115
20150901|2015-08-18 03:00,18,363.75,365,363.75,365,191
20150901|2015-08-18 03:30,18,365,365,364.5,364.5,156
20150901|2015-08-18 04:00,18,364.5,364.5,364.25,364.5,54
20150901|2015-08-18 04:30,18,364.5,364.75,364,364,108
20150901|2015-08-18 05:00,18,364,364.25,363.25,363.25,198
20150901|2015-08-18 05:30,18,363.5,363.75,363.25,363.75,57
20150901|2015-08-18 06:00,18,363.75,363.75,363.25,363.25,59
20150901|2015-08-18 06:30,18,363.25,363.5,362.75,362.75,496
20150901|2015-08-18 07:00,18,363,364,362,363.75,398
20150901|2015-08-18 07:30,18,363.75,363.75,361.75,362,259
20150901|2015-08-18 08:30,18,362,364.25,361.75,363.75,3873
20150901|2015-08-18 09:00,18,363.75,364.5,362.25,363.5,2369
20150901|2015-08-18 09:30,18,363.5,366.75,363.5,365.75,4755
20150901|2015-08-18 10:00,18,365.75,366.5,365,365.25,1814
20150901|2015-08-18 10:30,18,365.25,366.25,365.25,365.75,741
20150901|2015-08-18 11:00,18,365.75,366.25,365.25,365.75,1132
20150901|2015-08-18 11:30,18,365.75,367.5,365.75,366.75,2789
20150901|2015-08-18 12:00,18,367,368.25,366.5,366.5,3224
20150901|2015-08-18 12:30,18,366.5,367.5,366,366.25,1981
20150901|2015-08-18 13:00,18,366.25,367,365.5,365.75,3257
20150901|2015-08-18 19:00,19,366,367,365.75,366.75,351
20150901|2015-08-18 19:30,19,367.25,368.75,367,368,299
20150901|2015-08-18 20:00,19,368,368.25,367.5,368,130
20150901|2015-08-18 20:30,19,368,368.25,368,368,29
20150901|2015-08-18 21:00,19,368.25,368.5,368,368.25,131
20150901|2015-08-18 21:30,19,368,368.5,367.5,367.5,61
20150901|2015-08-18 22:00,19,367.5,367.5,367,367,125
20150901|2015-08-18 22:30,19,367.25,367.25,366.75,366.75,9
20150901|2015-08-18 23:00,19,366.75,367,366.75,366.75,21
20150901|2015-08-18 23:30,19,367,367,366.75,366.75,5
20150901|2015-08-19 00:00,19,366.75,367,366.5,366.5,59
20150901|2015-08-19 00:30,19,366.5,366.75,366.25,366.5,34
20150901|2015-08-19 01:00,19,366.5,366.5,366.25,366.5,63
20150901|2015-08-19 01:30,19,366.75,367,366.75,366.75,6
20150901|2015-08-19 02:00,19,366.75,367.5,366.75,367.5,34
20150901|2015-08-19 02:30,19,367.5,368.25,367.25,368.25,68
20150901|2015-08-19 03:00,19,368.25,368.75,368.25,368.5,144
20150901|2015-08-19 03:30,19,368.25,368.25,367.5,367.5,207
20150901|2015-08-19 04:00,19,367.75,368.25,367.75,368,14
20150901|2015-08-19 04:30,19,368,368.25,367.75,367.75,21
20150901|2015-08-19 05:00,19,368,368.25,368,368.25,54
20150901|2015-08-19 05:30,19,368.25,368.25,367.5,367.5,71
20150901|2015-08-19 06:00,19,367.75,368,367.75,368,39
20150901|2015-08-19 06:30,19,367.75,367.75,367.25,367.75,186
20150901|2015-08-19 07:00,19,367.75,368.25,367.5,368,281
20150901|2015-08-19 07:30,19,367.75,368,367.75,368,101
20150901|2015-08-19 08:30,19,368,371.5,368,371,8059
20150901|2015-08-19 09:00,19,370.75,372,370,370.5,3359
20150901|2015-08-19 09:30,19,370.5,370.5,366.25,368.25,6908
20150901|2015-08-19 10:00,19,368.25,368.75,366.75,367,3296
20150901|2015-08-19 10:30,19,367.25,369.25,366.25,369.25,2358
20150901|2015-08-19 11:00,19,369.25,369.75,368.25,368.25,1903
20150901|2015-08-19 11:30,19,368.25,368.5,367.25,367.5,846
20150901|2015-08-19 12:00,19,367.5,368.75,367.25,367.5,1368
20150901|2015-08-19 12:30,19,367.5,368,366,367.75,2575
20150901|2015-08-19 13:00,19,367.75,368,366.25,367.25,3563
20150901|2015-08-19 19:00,20,367,369,367,369,525
20150901|2015-08-19 19:30,20,369,369.25,368.75,369.25,91
20150901|2015-08-19 20:00,20,369.25,369.75,369,369.5,229
20150901|2015-08-19 20:30,20,369.5,369.5,369,369.5,135
20150901|2015-08-19 21:00,20,369.5,369.75,369.5,369.5,32
20150901|2015-08-19 21:30,20,369.75,370.25,369.75,370,190
20150901|2015-08-19 22:00,20,370,370,370,370,27
20150901|2015-08-19 22:30,20,370,370.25,369.75,370.25,92
20150901|2015-08-19 23:00,20,370.5,371,370.25,370.25,140
20150901|2015-08-19 23:30,20,370.25,370.5,369.75,369.75,73
20150901|2015-08-20 00:00,20,369.75,370.25,369.75,370.25,26
20150901|2015-08-20 00:30,20,370,370.5,370,370.25,185
20150901|2015-08-20 01:00,20,370.25,370.75,370,370.25,256
20150901|2015-08-20 01:30,20,370,370,369.25,369.25,124
20150901|2015-08-20 02:00,20,369.25,369.75,369.25,369.5,20
20150901|2015-08-20 02:30,20,369.5,369.75,369.25,369.25,34
20150901|2015-08-20 03:00,20,369.5,369.75,369.5,369.5,20
20150901|2015-08-20 03:30,20,369.5,369.75,369.25,369.25,53
20150901|2015-08-20 04:00,20,369.25,369.5,369,369.25,56
20150901|2015-08-20 04:30,20,369,369.25,367.25,368.25,375
20150901|2015-08-20 05:00,20,368.5,369,368,369,167
20150901|2015-08-20 05:30,20,369,369.25,368.75,369,138
20150901|2015-08-20 06:00,20,368.75,368.75,368,368,156
20150901|2015-08-20 06:30,20,368,369.5,368,369,111
20150901|2015-08-20 07:00,20,369.25,370,369,369.5,450
20150901|2015-08-20 07:30,20,369.5,370.25,369.5,370.25,153
20150901|2015-08-20 08:30,20,368.5,371.75,368.5,370.5,4813
20150901|2015-08-20 09:00,20,370.5,370.75,368,369,2656
20150901|2015-08-20 09:30,20,368.75,370,367.5,368.5,2633
20150901|2015-08-20 10:00,20,368.75,370.25,368.5,370,1571
20150901|2015-08-20 10:30,20,370.25,370.75,369.5,369.75,1665
20150901|2015-08-20 11:00,20,369.5,370,369,369.5,1474
20150901|2015-08-20 11:30,20,369.5,370,369.25,369.5,817
20150901|2015-08-20 12:00,20,369.5,370.25,369,370,1151
20150901|2015-08-20 12:30,20,370,371.5,369.75,370.5,2359
20150901|2015-08-20 13:00,20,370.5,371.5,370.25,371,4224
20150901|2015-08-20 19:00,21,370.25,371.25,370.25,371.25,671
20150901|2015-08-20 19:30,21,371.25,372,371.25,371.75,224
20150901|2015-08-20 20:00,21,371.75,372,371.5,371.75,420
20150901|2015-08-20 20:30,21,371.75,372.5,371.75,372.25,221
20150901|2015-08-20 21:00,21,372.5,372.5,372,372,159
20150901|2015-08-20 21:30,21,371.75,371.75,370.5,370.75,204
20150901|2015-08-20 22:00,21,370.5,371.25,370.5,371,114
20150901|2015-08-20 22:30,21,371,371.25,371,371,20
20150901|2015-08-20 23:00,21,371,371.25,371,371.25,27
20150901|2015-08-20 23:30,21,371.5,372.25,371.5,371.75,135
20150901|2015-08-21 00:00,21,371.75,371.75,371.5,371.5,23
20150901|2015-08-21 00:30,21,371.5,372,371.5,371.75,52
20150901|2015-08-21 01:00,21,371.5,371.75,371.25,371.25,34
20150901|2015-08-21 01:30,21,371.25,371.5,371,371.25,28
20150901|2015-08-21 02:00,21,371.25,371.5,371.25,371.5,27
20150901|2015-08-21 02:30,21,371.5,371.5,371.25,371.25,54
20150901|2015-08-21 03:00,21,371.25,371.5,371,371.25,150
20150901|2015-08-21 03:30,21,371.25,372,371.25,371.75,69
20150901|2015-08-21 04:00,21,371.75,371.75,371.25,371.25,48
20150901|2015-08-21 04:30,21,371.25,371.25,370.75,371,49
20150901|2015-08-21 05:00,21,371,371,370.75,370.75,25
20150901|2015-08-21 05:30,21,370.75,371,370.5,370.75,65
20150901|2015-08-21 06:00,21,371,371.25,371,371,32
20150901|2015-08-21 06:30,21,371.25,371.25,370.75,371,116
20150901|2015-08-21 07:00,21,371,371.5,370.75,371.25,400
20150901|2015-08-21 07:30,21,371.5,371.75,371,371.75,311
20150901|2015-08-21 08:30,21,371,372.25,368.25,369.25,5921
20150901|2015-08-21 09:00,21,369.25,370.75,369,369.25,1991
20150901|2015-08-21 09:30,21,369,369.75,367.25,367.5,3514
20150901|2015-08-21 10:00,21,367.5,368,364.5,366.75,5246
20150901|2015-08-21 10:30,21,366.5,367.25,364.25,364.75,2879
20150901|2015-08-21 11:00,21,364.5,366.25,364,365,2525
20150901|2015-08-21 11:30,21,365,366.25,365,365.75,1224
20150901|2015-08-21 12:00,21,365.75,366,364.75,365.25,1543
20150901|2015-08-21 12:30,21,365,365.5,364.75,365,1642
20150901|2015-08-21 13:00,21,365,366,365,365.5,6031
20150901|2015-08-23 19:00,24,365,366.5,364.5,364.5,915
20150901|2015-08-23 19:30,24,364.5,365.25,364.5,365.25,81
20150901|2015-08-23 20:00,24,365,365,362.75,363.25,525
20150901|2015-08-23 20:30,24,363.5,363.75,363,363.25,113
20150901|2015-08-23 21:00,24,363,363.25,362.25,362.5,57
20150901|2015-08-23 21:30,24,362.5,363,361.75,362.25,191
20150901|2015-08-23 22:00,24,362,362.25,361.5,361.75,193
20150901|2015-08-23 22:30,24,361.5,361.75,361,361,129
20150901|2015-08-23 23:00,24,361.25,361.25,360.75,361,266
20150901|2015-08-23 23:30,24,361.25,361.25,360.5,360.75,62
20150901|2015-08-24 00:00,24,360.75,361.25,360.75,361,71
20150901|2015-08-24 00:30,24,360.75,361.75,360.5,361.5,163
20150901|2015-08-24 01:00,24,361.75,362,361,361.25,297
20150901|2015-08-24 01:30,24,361,361.25,360.5,360.5,110
20150901|2015-08-24 02:00,24,360.5,360.5,360,360.25,231
20150901|2015-08-24 02:30,24,360,360.25,359.5,359.5,597
20150901|2015-08-24 03:00,24,359.75,360,359.25,360,220
20150901|2015-08-24 03:30,24,360,360.75,359.5,360.5,217
20150901|2015-08-24 04:00,24,360.25,361,360.25,360.75,175
20150901|2015-08-24 04:30,24,360.5,361,359.5,359.75,196
20150901|2015-08-24 05:00,24,359.75,360,359.75,360,257
20150901|2015-08-24 05:30,24,360,360,359.75,359.75,126
20150901|2015-08-24 06:00,24,359.5,359.5,358.75,359,507
20150901|2015-08-24 06:30,24,359,359.25,357.75,357.75,896
20150901|2015-08-24 07:00,24,358,358,355,356.5,2266
20150901|2015-08-24 07:30,24,356.25,356.5,355.25,355.5,552
20150901|2015-08-24 08:30,24,355.5,362.25,354,362,8784
20150901|2015-08-24 09:00,24,362,365.5,361,365.25,4726
20150901|2015-08-24 09:30,24,365.5,369,364.75,366.5,3920
20150901|2015-08-24 10:00,24,366.5,367,363,363.75,2252
20150901|2015-08-24 10:30,24,363.75,369.5,363.5,368.25,2169
20150901|2015-08-24 11:00,24,368,369.5,367.75,369.25,1345
20150901|2015-08-24 11:30,24,369,369.75,368.25,368.75,1443
20150901|2015-08-24 12:00,24,368.75,369.25,367,367,1267
20150901|2015-08-24 12:30,24,367,368.75,367,368,1242
20150901|2015-08-24 13:00,24,368,370.25,367.75,370.25,5171
20150901|2015-08-24 19:00,25,368,372,368,371.75,1053
20150901|2015-08-24 19:30,25,372,372.25,371.75,371.75,272
20150901|2015-08-24 20:00,25,372,372,371.5,371.5,31
20150901|2015-08-24 20:30,25,371.5,372.25,370.75,372.25,150
20150901|2015-08-24 21:00,25,372.25,373,371.5,372.5,177
20150901|2015-08-24 21:30,25,372.5,373,372.5,372.75,184
20150901|2015-08-24 22:00,25,373,373,372.5,372.5,7
20150901|2015-08-24 22:30,25,372.75,373.25,372.75,373,78
20150901|2015-08-24 23:00,25,373.25,373.25,372.75,372.75,13
20150901|2015-08-24 23:30,25,372.75,373.25,372.75,373,43
20150901|2015-08-25 00:00,25,373,373,372.5,372.5,31
20150901|2015-08-25 00:30,25,372.5,372.5,371.25,371.5,48
20150901|2015-08-25 01:00,25,371.5,372.25,371.5,372,58
20150901|2015-08-25 01:30,25,371.75,372.75,371.5,372.5,237
20150901|2015-08-25 02:00,25,372.5,372.75,372.5,372.5,45
20150901|2015-08-25 02:30,25,372.75,373,372.5,372.5,140
20150901|2015-08-25 03:00,25,372.75,372.75,371.25,372.25,149
20150901|2015-08-25 03:30,25,372.5,372.5,371.25,371.25,237
20150901|2015-08-25 04:00,25,371.25,372.25,371.25,371.75,112
20150901|2015-08-25 04:30,25,372,373,372,372.25,360
20150901|2015-08-25 05:00,25,372.5,372.75,371.25,372.75,347
20150901|2015-08-25 05:30,25,373,374.75,373,374.5,745
20150901|2015-08-25 06:00,25,374.5,374.5,374,374,96
20150901|2015-08-25 06:30,25,374,374.5,374,374.5,130
20150901|2015-08-25 07:00,25,374.5,375,374.25,374.5,296
20150901|2015-08-25 07:30,25,374.5,374.5,373.5,374,310
20150901|2015-08-25 08:30,25,373.75,374.25,366.75,367,5734
20150901|2015-08-25 09:00,25,366.75,370,365.5,369.75,3063
20150901|2015-08-25 09:30,25,370,371.25,368.75,369.5,2051
20150901|2015-08-25 10:00,25,369.75,369.75,367,367.75,1515
20150901|2015-08-25 10:30,25,367.5,367.5,365.5,365.75,1767
20150901|2015-08-25 11:00,25,366,367,365.5,365.5,1059
20150901|2015-08-25 11:30,25,365.5,365.75,365,365,1266
20150901|2015-08-25 12:00,25,365,366,364.75,365,1742
20150901|2015-08-25 12:30,25,365.25,365.25,363.75,364.25,1246
20150901|2015-08-25 13:00,25,364,366.25,363.75,366.25,2577
20150901|2015-08-25 19:00,26,365.25,366.5,365,366,601
20150901|2015-08-25 19:30,26,366.5,367.5,366.25,367.25,212
20150901|2015-08-25 20:00,26,366.75,367,366.75,366.75,67
20150901|2015-08-25 20:30,26,366.5,366.5,365.75,366,74
20150901|2015-08-25 21:00,26,365.75,365.75,365,365,59
20150901|2015-08-25 21:30,26,365,365.25,364.25,365,55
20150901|2015-08-25 22:00,26,364.75,365.5,364.5,365,33
20150901|2015-08-25 23:00,26,365.25,365.25,365.25,365.25,5
20150901|2015-08-25 23:30,26,365,365.5,365,365.25,13
20150901|2015-08-26 00:00,26,366,366,366,366,4
20150901|2015-08-26 00:30,26,366,366.25,365.5,365.5,16
20150901|2015-08-26 01:00,26,365.5,366,365.5,365.5,33
20150901|2015-08-26 01:30,26,365.75,366.25,365.5,366,103
20150901|2015-08-26 02:00,26,366,366.25,365.5,365.5,117
20150901|2015-08-26 02:30,26,365.25,366,365.25,365.5,44
20150901|2015-08-26 03:00,26,365.5,366,365.5,366,61
20150901|2015-08-26 03:30,26,366,367.25,366,367,110
20150901|2015-08-26 04:00,26,367.25,367.5,367,367,36
20150901|2015-08-26 04:30,26,367.25,368,367.25,368,117
20150901|2015-08-26 05:00,26,367.5,367.5,367,367.5,269
20150901|2015-08-26 05:30,26,367.5,368.25,367.5,368,154
20150901|2015-08-26 06:00,26,368,368,367.75,368,96
20150901|2015-08-26 06:30,26,367.75,368.5,367.75,368.25,103
20150901|2015-08-26 07:00,26,368.25,368.5,368,368.25,159
20150901|2015-08-26 07:30,26,368.5,368.75,366.5,366.5,334
20150901|2015-08-26 08:30,26,366.5,369,365.5,366.75,3076
20150901|2015-08-26 09:00,26,366.75,368,365.5,365.75,1190
20150901|2015-08-26 09:30,26,365.75,366,363.75,364.25,1831
20150901|2015-08-26 10:00,26,364.5,364.5,363,363.75,1551
20150901|2015-08-26 10:30,26,363.75,364,363,363.5,1145
20150901|2015-08-26 11:00,26,363.5,363.5,362.25,362.5,1787
20150901|2015-08-26 11:30,26,362.5,363,362,362.75,1666
20150901|2015-08-26 12:00,26,362.75,363.25,362.25,362.75,908
20150901|2015-08-26 12:30,26,362.75,363,362,362,606
20150901|2015-08-26 13:00,26,362,362.5,361.5,362.25,2238
20150901|2015-08-26 19:00,27,362.5,363.5,362,363,445
20150901|2015-08-26 19:30,27,362.75,363,362.75,362.75,141
20150901|2015-08-26 20:00,27,363.25,364,363,363.75,194
20150901|2015-08-26 20:30,27,363.75,364.75,363.75,364.5,155
20150901|2015-08-26 21:00,27,364.25,364.75,364.25,364.5,30
20150901|2015-08-26 21:30,27,364.25,364.5,364.25,364.25,91
20150901|2015-08-26 22:00,27,364.25,364.25,364,364.25,25
20150901|2015-08-26 22:30,27,364.25,364.25,364,364.25,15
20150901|2015-08-26 23:00,27,364,364.25,364,364.25,9
20150901|2015-08-26 23:30,27,364,364.25,364,364,8
20150901|2015-08-27 00:00,27,363.75,364,363.75,364,6
20150901|2015-08-27 00:30,27,364,364.25,364,364.25,19
20150901|2015-08-27 01:00,27,364.25,364.25,364.25,364.25,14
20150901|2015-08-27 01:30,27,364.25,364.75,364,364.75,91
20150901|2015-08-27 02:00,27,364.75,365,364.75,365,58
20150901|2015-08-27 02:30,27,365,365.25,365,365,115
20150901|2015-08-27 03:00,27,365,365.25,365,365.25,28
20150901|2015-08-27 03:30,27,364.75,364.75,364.25,364.75,33
20150901|2015-08-27 04:00,27,364.5,364.5,363.75,364.25,48
20150901|2015-08-27 04:30,27,364.25,364.25,364,364.25,7
20150901|2015-08-27 05:00,27,363.75,363.75,363.5,363.5,49
20150901|2015-08-27 05:30,27,363.5,364,363.5,364,21
20150901|2015-08-27 06:00,27,364,364.25,363.75,364,112
20150901|2015-08-27 06:30,27,363.75,363.75,363.25,363.75,180
20150901|2015-08-27 07:00,27,363.5,363.5,363,363,121
20150901|2015-08-27 07:30,27,363.25,363.75,363,363.25,297
20150901|2015-08-27 08:30,27,364,364.25,361.25,361.75,2235
20150901|2015-08-27 09:00,27,361.75,362.5,360.25,362.25,3110
20150901|2015-08-27 09:30,27,362.5,365.25,361.25,364.75,3117
20150901|2015-08-27 10:00,27,365,367.25,365,366.25,3344
20150901|2015-08-27 10:30,27,366.25,366.75,364,364,2093
20150901|2015-08-27 11:00,27,364.5,364.75,362.5,363.25,1206
20150901|2015-08-27 11:30,27,363.25,363.5,362,362.75,901
20150901|2015-08-27 12:00,27,363,363.75,362.5,363.25,607
20150901|2015-08-27 12:30,27,363,363.5,362,363.25,897
20150901|2015-08-27 13:00,27,363.25,364.25,363,363,1856
20150901|2015-08-27 19:00,28,362.5,366.25,362.5,365.75,747
20150901|2015-08-27 19:30,28,365.5,366.25,365.5,366,43
20150901|2015-08-27 20:00,28,366.25,367,366,366,190
20150901|2015-08-27 20:30,28,366,366.5,366,366,77
20150901|2015-08-27 21:00,28,365.75,366.5,365.75,366.25,71
20150901|2015-08-27 21:30,28,366.25,366.75,365.75,366.5,239
20150901|2015-08-27 22:00,28,366.25,366.5,366.25,366.5,6
20150901|2015-08-27 22:30,28,366.5,366.5,366.25,366.5,26
20150901|2015-08-27 23:00,28,366.5,366.5,366,366.25,70
20150901|2015-08-27 23:30,28,366.25,366.5,366,366.25,37
20150901|2015-08-28 00:00,28,366.5,366.75,366.25,366.25,27
20150901|2015-08-28 00:30,28,366.25,366.25,365.5,365.5,20
20150901|2015-08-28 01:00,28,365.5,365.5,365.25,365.25,33
20150901|2015-08-28 01:30,28,365,365.5,364.75,365.25,53
20150901|2015-08-28 02:00,28,365.25,365.75,365,365.5,15
20150901|2015-08-28 02:30,28,365.75,366.25,365.25,365.25,32
20150901|2015-08-28 03:00,28,365,365,364.25,364.5,93
20150901|2015-08-28 03:30,28,365,365,364.75,365,58
20150901|2015-08-28 04:00,28,365,365,364.25,364.75,64
20150901|2015-08-28 04:30,28,365,365.75,365,365.75,62
20150901|2015-08-28 05:00,28,365.75,366,365.75,366,29
20150901|2015-08-28 05:30,28,365.75,365.75,365.75,365.75,20
20150901|2015-08-28 06:00,28,365.5,365.5,365.25,365.25,18
20150901|2015-08-28 06:30,28,365.25,365.25,364.75,364.75,60
20150901|2015-08-28 07:00,28,365,365.5,364.75,365.25,236
20150901|2015-08-28 07:30,28,365.25,365.25,364.75,364.75,96
20150901|2015-08-28 08:30,28,364.75,365.75,363,364.5,2287
20150901|2015-08-28 09:00,28,364.75,367.75,364,367.5,2312
20150901|2015-08-28 09:30,28,367.5,368.5,365,365,2133
20150901|2015-08-28 10:00,28,365.25,365.5,364,364.5,1377
20150901|2015-08-28 10:30,28,364.5,365,363.5,363.75,1240
20150901|2015-08-28 11:00,28,364,364.25,362.25,363.25,1908
20150901|2015-08-28 11:30,28,363.25,364.75,362.5,364.5,1796
20150901|2015-08-28 12:00,28,364.75,364.75,362.5,362.5,1689
20150901|2015-08-28 12:30,28,362.5,364,362.5,363.75,1822
20150901|2015-08-28 13:00,28,363.5,363.75,362.5,362.75,2267
20150901|2015-08-30 19:00,31,362.25,363.25,362,362.25,170
20150901|2015-08-30 19:30,31,362.25,362.75,362,362.75,69
20150901|2015-08-30 20:00,31,362.75,363.25,362.25,362.5,30
20150901|2015-08-30 20:30,31,363,363.25,363,363.25,31
20150901|2015-08-30 21:30,31,363.75,363.75,363.5,363.5,5
20150901|2015-08-30 22:00,31,363.75,364.25,363.75,364.25,5
20150901|2015-08-30 23:00,31,364.5,364.75,364.25,364.5,48
20150901|2015-08-31 00:00,31,364.75,364.75,364.75,364.75,2
20150901|2015-08-31 00:30,31,365,365.25,364.75,365.25,32
20150901|2015-08-31 01:00,31,365.25,365.25,365.25,365.25,2
20150901|2015-08-31 01:30,31,364.75,364.75,364,364.5,6
20150901|2015-08-31 02:00,31,363.5,363.75,363.5,363.5,15
20150901|2015-08-31 02:30,31,363.5,363.5,363.5,363.5,4
20150901|2015-08-31 03:00,31,363.25,363.75,363.25,363.75,17
20150901|2015-08-31 05:00,31,364,364,363,363.5,15
20150901|2015-08-31 05:30,31,363.25,363.25,363.25,363.25,1
20150901|2015-08-31 06:00,31,363,363,363,363,7
20150901|2015-08-31 06:30,31,363,363,361.75,361.75,202
20150901|2015-08-31 07:00,31,361.5,361.5,361,361.25,43
20150901|2015-08-31 07:30,31,361.25,361.5,361.25,361.5,24
20150901|2015-08-31 08:30,31,361.75,362,360,360,1043
20150901|2015-08-31 09:00,31,360,360.75,359.75,360.25,843
20150901|2015-08-31 09:30,31,360.25,361.75,360.25,361.5,316
20150901|2015-08-31 10:00,31,361.5,363.5,361,363,512
20150901|2015-08-31 10:30,31,363.25,365,363,364.25,687
20150901|2015-08-31 11:00,31,364.25,364.25,363.25,363.5,200
20150901|2015-08-31 11:30,31,363.75,364,362.5,362.5,364
20150901|2015-08-31 12:00,31,362.75,363.5,361.75,362,456
20150901|2015-08-31 12:30,31,361.75,362.75,361.25,362.5,538
20150901|2015-08-31 13:00,31,362.5,364,361.5,363.75,1180
20150901|2015-08-31 19:00,1,362.5,362.5,361,361,31
20150901|2015-08-31 19:30,1,361,361,361,361,1
20150901|2015-08-31 20:00,1,360.5,360.5,360.5,360.5,6
20150901|2015-08-31 20:30,1,360.75,360.75,360.75,360.75,5
20150901|2015-08-31 22:00,1,361.5,361.75,361.5,361.75,12
20150901|2015-08-31 23:00,1,361.25,362.25,361.25,362.25,3
20150901|2015-08-31 23:30,1,360.75,360.75,360.5,360.5,3
20150901|2015-09-01 00:00,1,361,361,361,361,1
20150901|2015-09-01 01:00,1,361.25,361.25,361.25,361.25,1
20150901|2015-09-01 02:30,1,362.25,362.25,362.25,362.25,6
20150901|2015-09-01 04:00,1,361,361,361,361,1
20150901|2015-09-01 06:00,1,360.25,360.5,360,360.5,14
20150901|2015-09-01 06:30,1,360.75,361.25,360.75,361.25,10
20150901|2015-09-01 07:00,1,361,361,359.75,360.25,169
20150901|2015-09-01 07:30,1,360,360,359,359,69
20150901|2015-09-01 08:30,1,359,360,358,359.75,638
20150901|2015-09-01 09:00,1,360,360,359,359.25,372
20150901|2015-09-01 09:30,1,359,359.5,358.5,358.75,144
20150901|2015-09-01 10:00,1,358.75,360,358.75,359.75,100
20150901|2015-09-01 10:30,1,359.75,359.75,358,358,168
20150901|2015-09-01 11:00,1,358.25,358.75,358,358,153
20150901|2015-09-01 11:30,1,357.75,358.25,356.5,356.5,322
20150901|2015-09-01 12:00,1,356.5,356.5,355.25,356,403
20150901|2015-09-01 12:30,1,355.75,356.5,355.75,356,263
20150901|2015-09-01 13:00,1,356,356.5,355.25,355.25,311
20150901|2015-09-01 19:00,2,356.75,356.75,356.75,356.75,1
20150901|2015-09-01 19:30,2,356.75,357.25,356.75,356.75,14
20150901|2015-09-01 20:00,2,358,358,357.5,358,6
20150901|2015-09-01 20:30,2,357.25,357.25,357,357,18
20150901|2015-09-01 21:30,2,357,357,355.5,355.5,4
20150901|2015-09-01 22:30,2,356.75,356.75,356.75,356.75,1
20150901|2015-09-02 00:00,2,357,357,357,357,1
20150901|2015-09-02 00:30,2,357.5,357.75,357.5,357.75,4
20150901|2015-09-02 01:00,2,357.75,357.75,357,357,48
20150901|2015-09-02 03:30,2,356.5,356.5,356.5,356.5,1
20150901|2015-09-02 04:00,2,356.25,356.25,356.25,356.25,1
20150901|2015-09-02 04:30,2,356.5,356.5,356.5,356.5,2
20150901|2015-09-02 05:00,2,355.75,355.75,355.25,355.25,27
20150901|2015-09-02 05:30,2,355,355,354.75,354.75,65
20150901|2015-09-02 06:00,2,354.75,354.75,354.75,354.75,2
20150901|2015-09-02 06:30,2,354.5,355,354.5,354.5,6
20150901|2015-09-02 07:00,2,354.5,354.5,354.5,354.5,1
20150901|2015-09-02 07:30,2,355,355,355,355,9
20150901|2015-09-02 08:30,2,355,356.25,354.25,355,267
20150901|2015-09-02 09:00,2,354.5,355.25,354,355,49
20150901|2015-09-02 09:30,2,354.5,354.5,353,353.25,174
20150901|2015-09-02 10:00,2,353,353.75,353,353,49
20150901|2015-09-02 10:30,2,352.75,352.75,351.75,351.75,61
20150901|2015-09-02 11:00,2,351.5,352.25,351.25,352.25,81
20150901|2015-09-02 11:30,2,353,353.5,352.5,353.5,71
20150901|2015-09-02 12:00,2,353.25,353.75,352.75,353.5,99
20150901|2015-09-02 12:30,2,353.5,353.5,352.25,352.75,43
20150901|2015-09-02 13:00,2,352.25,354.75,352.25,353.75,155
20150901|2015-09-02 19:00,3,354,354,352.5,352.5,6
20150901|2015-09-02 20:00,3,352.5,352.5,352.5,352.5,14
20150901|2015-09-02 20:30,3,352.25,352.25,352.25,352.25,1
20150901|2015-09-02 21:00,3,352.5,352.5,352.5,352.5,1
20150901|2015-09-02 23:30,3,352.25,352.25,352.25,352.25,7
20150901|2015-09-03 01:00,3,352.75,352.75,352.5,352.5,3
20150901|2015-09-03 01:30,3,352.25,352.25,352.25,352.25,19
20150901|2015-09-03 02:30,3,352.5,352.75,352.5,352.5,15
20150901|2015-09-03 04:00,3,353,353,353,353,6
20150901|2015-09-03 04:30,3,352.75,352.75,352.75,352.75,3
20150901|2015-09-03 06:00,3,351.75,351.75,351.75,351.75,11
20150901|2015-09-03 07:00,3,351.75,351.75,351.75,351.75,15
20150901|2015-09-03 07:30,3,351,351,350.5,350.75,12
20150901|2015-09-03 08:30,3,350.5,351.25,349.5,350.25,300
20150901|2015-09-03 09:00,3,350.25,354.25,350.25,354,107
20150901|2015-09-03 09:30,3,353.5,353.5,350.75,350.75,38
20150901|2015-09-03 10:00,3,351,351.25,350,350,24
20150901|2015-09-03 10:30,3,350,350.25,347.75,348.25,85
20150901|2015-09-03 11:00,3,348.5,349.5,348.5,348.75,5
20150901|2015-09-03 11:30,3,348.5,349,348.5,348.5,36
20150901|2015-09-03 12:00,3,348.5,348.5,348,348.25,53
20150901|2015-09-03 12:30,3,348,348.5,347.5,348.25,48
20150901|2015-09-03 13:00,3,348.25,348.5,347.25,347.5,71
20150901|2015-09-03 19:00,4,348,348,348,348,6
20150901|2015-09-03 19:30,4,348,348.25,348,348.25,2
20150901|2015-09-03 22:00,4,347.75,347.75,347.75,347.75,2
20150901|2015-09-04 02:30,4,347.5,347.5,347.5,347.5,2
20150901|2015-09-04 03:00,4,347.5,347.5,347.5,347.5,6
20150901|2015-09-04 05:30,4,348.75,349.5,348.75,349.5,5
20150901|2015-09-04 06:30,4,349.25,349.25,349.25,349.25,2
20150901|2015-09-04 08:30,4,348,350,346.75,349.5,83
20150901|2015-09-04 09:00,4,349.25,350.75,349,350.75,54
20150901|2015-09-04 09:30,4,349.75,349.75,347.75,347.75,37
20150901|2015-09-04 10:00,4,348.5,348.5,347.75,348.25,33
20150901|2015-09-04 10:30,4,348.25,348.25,347.5,347.5,15
20150901|2015-09-04 11:00,4,349,349,349,349,5
20150901|2015-09-04 11:30,4,348.75,349.25,348.25,348.25,23
20150901|2015-09-04 12:00,4,348.5,349,348.5,349,2
20150901|2015-09-04 12:30,4,348.75,349.75,348.75,349.75,61
20150901|2015-09-04 13:00,4,349.75,350,349,349,92
20150901|2015-09-07 19:00,8,354.25,354.5,354,354.25,52
20150901|2015-09-07 19:30,8,353.5,354,353.5,354,27
20150901|2015-09-07 20:00,8,353.5,353.5,353.5,353.5,1
20150901|2015-09-07 22:30,8,353.5,353.5,353.5,353.5,1
20150901|2015-09-08 00:00,8,354,354.25,354,354.25,10
20150901|2015-09-08 00:30,8,354.25,354.25,354.25,354.25,1
20150901|2015-09-08 01:30,8,354.75,354.75,354.75,354.75,4
20150901|2015-09-08 02:00,8,354.25,354.25,354,354,4
20150901|2015-09-08 02:30,8,353.75,353.75,353.75,353.75,1
20150901|2015-09-08 03:30,8,353.5,353.5,353.5,353.5,7
20150901|2015-09-08 04:00,8,353.75,353.75,353.75,353.75,2
20150901|2015-09-08 04:30,8,353.25,353.25,353,353,27
20150901|2015-09-08 05:30,8,353.5,354,353.5,354,3
20150901|2015-09-08 06:00,8,354.5,354.5,354.5,354.5,2
20150901|2015-09-08 06:30,8,354.25,354.5,354.25,354.5,15
20150901|2015-09-08 07:00,8,354.75,354.75,354.5,354.5,7
20150901|2015-09-08 07:30,8,354.75,355,354.75,355,6
20150901|2015-09-08 08:30,8,353.75,354.75,353.25,353.5,42
20150901|2015-09-08 09:00,8,353.5,353.5,351,351.5,93
20150901|2015-09-08 09:30,8,351.25,353,351.25,351.75,39
20150901|2015-09-08 10:00,8,351.75,352.5,351.5,352.5,15
20150901|2015-09-08 10:30,8,352.75,354,352.75,354,24
20150901|2015-09-08 11:00,8,354,355,353.25,353.25,43
20150901|2015-09-08 11:30,8,353.25,353.25,352.75,353,9
20150901|2015-09-08 12:30,8,352.75,353,352.75,353,41
20150901|2015-09-08 13:00,8,353,355.5,353,355,134
20150901|2015-09-08 19:30,9,353.25,353.25,353.25,353.25,4
20150901|2015-09-08 22:00,9,354.75,355,354.5,355,81
20150901|2015-09-08 23:30,9,355,355,355,355,8
20150901|2015-09-09 04:00,9,354.75,354.75,354.75,354.75,2
20150901|2015-09-09 05:00,9,355.75,355.75,355.75,355.75,10
20150901|2015-09-09 05:30,9,356,356,356,356,10
20150901|2015-09-09 07:00,9,356.5,356.5,356.5,356.5,7
20150901|2015-09-09 08:30,9,357.5,359.25,357.5,357.75,34
20150901|2015-09-09 09:00,9,357.75,358,357.75,358,64
20150901|2015-09-09 09:30,9,357.5,357.5,356.75,356.75,48
20150901|2015-09-09 10:00,9,356.5,356.75,355,355,58
20150901|2015-09-09 10:30,9,356,356,355.75,356,46
20150901|2015-09-09 11:00,9,356,356.75,356,356.75,9
20150901|2015-09-09 11:30,9,357,357,356.75,356.75,5
20150901|2015-09-09 12:00,9,356.5,356.75,356.5,356.5,9
20150901|2015-09-09 12:30,9,356.25,356.75,356.25,356.5,5
20150901|2015-09-09 13:00,9,356.5,357,356.25,356.25,40
20150901|2015-09-09 19:00,10,356,356.25,356,356.25,16
20150901|2015-09-10 03:00,10,357.25,357.25,357.25,357.25,2
20150901|2015-09-10 03:30,10,357.5,357.5,357.5,357.5,4
20150901|2015-09-10 04:30,10,357.5,357.5,357.5,357.5,4
20150901|2015-09-10 05:00,10,357.75,357.75,357.75,357.75,1
20150901|2015-09-10 06:00,10,357.5,357.5,357.5,357.5,5
20150901|2015-09-10 07:00,10,358.5,358.5,356.5,356.5,11
20150901|2015-09-10 08:30,10,355.5,357.5,355.5,357.5,21
20150901|2015-09-10 09:00,10,358.25,358.75,358.25,358.5,78
20150901|2015-09-10 09:30,10,358.75,359.25,358.5,359.25,17
20150901|2015-09-10 10:00,10,359.5,360,359.5,360,15
20150901|2015-09-10 10:30,10,360.75,361,360.25,360.75,42
20150901|2015-09-10 11:00,10,361,361,361,361,4
20150901|2015-09-10 11:30,10,361,361.25,361,361,34
20150901|2015-09-10 12:00,10,361.25,361.75,361,361.75,23
20150901|2015-09-10 12:30,10,361.75,362,361.5,361.5,13
20150901|2015-09-10 13:00,10,362,362.25,362,362,3
20150901|2015-09-10 19:00,11,361.75,361.75,361.75,361.75,1
20150901|2015-09-10 19:30,11,361.75,361.75,361.75,361.75,1
20150901|2015-09-11 02:00,11,362,362,361.5,361.5,200
20150901|2015-09-11 02:30,11,361.75,362.25,361.75,362.25,200
20150901|2015-09-11 03:30,11,362.25,362.25,362.25,362.25,3
20150901|2015-09-11 05:30,11,362,362,362,362,6
20150901|2015-09-11 06:00,11,362,362,362,362,25
20150901|2015-09-11 07:30,11,362,362.5,362,362.5,9
20150901|2015-09-11 08:30,11,362,362.25,362,362,6
20150901|2015-09-11 09:00,11,359.5,359.5,358,358.25,39
20150901|2015-09-11 09:30,11,357.75,357.75,357.5,357.5,11
20150901|2015-09-11 10:00,11,357.5,357.75,357.5,357.5,14
20150901|2015-09-11 10:30,11,357.75,357.75,357,357,92
20150901|2015-09-11 11:00,11,359.5,369.25,357.75,367.25,30
20150901|2015-09-11 11:30,11,366,368.5,365,368.5,16
20150901|2015-09-11 12:00,11,368,369.5,368,368.75,32
20150901|2015-09-11 12:30,11,370.25,371.5,370.25,371.5,99
20150901|2015-09-11 13:00,11,371.75,374.75,371.75,374.75,141
20150901|2015-09-14 07:00,14,377.5,378.5,377.5,378.5,10
20150901|2015-09-14 07:30,14,375.5,376.25,375.5,376.25,20
20150901|2015-09-14 08:30,14,375.5,377.75,375,377.75,3
20150901|2015-09-14 09:00,14,378.25,379.5,378.25,379.25,10
20150901|2015-09-14 09:30,14,380.5,381,380.5,381,18
20150901|2015-09-14 10:00,14,380,380,379.25,379.25,19
20150901|2015-09-14 10:30,14,380,380,380,380,2
20150901|2015-09-14 11:30,14,379.5,379.75,379.5,379.5,7
20151201|2015-05-20 11:30,20,377.25,377.25,376.75,377,1069
20151201|2015-05-20 12:00,20,376.75,377.25,376.5,377,983
20151201|2015-05-20 12:30,20,377,377.5,376.75,376.75,1226
20151201|2015-05-20 13:00,20,376.75,377.5,376.5,377,2417
20151201|2015-05-20 19:00,21,377,378.5,377,378.5,300
20151201|2015-05-20 19:30,21,378.5,378.75,378.25,378.5,130
20151201|2015-05-20 20:00,21,378.5,378.75,378.5,378.5,84
20151201|2015-05-20 20:30,21,378,378,378,378,26
20151201|2015-05-20 21:00,21,378,378,378,378,17
20151201|2015-05-20 21:30,21,378.25,379.25,378.25,379.25,44
20151201|2015-05-20 22:00,21,379.25,380,379,379.25,196
20151201|2015-05-20 22:30,21,379.5,379.5,379.25,379.25,14
20151201|2015-05-20 23:30,21,379,379.5,379,379.5,135
20151201|2015-05-21 00:00,21,379.5,380,379.5,379.75,33
20151201|2015-05-21 00:30,21,379.75,380,379.75,380,162
20151201|2015-05-21 01:00,21,379.75,379.75,379.75,379.75,2
20151201|2015-05-21 01:30,21,379.5,379.5,379.25,379.25,10
20151201|2015-05-21 02:00,21,379.25,379.75,379,379.5,23
20151201|2015-05-21 02:30,21,379.5,380,379.5,380,80
20151201|2015-05-21 03:00,21,380,380.25,379.5,380.25,70
20151201|2015-05-21 03:30,21,380.25,380.5,380,380,433
20151201|2015-05-21 04:00,21,380.25,380.25,379.75,380,158
20151201|2015-05-21 04:30,21,380,380,379.5,380,27
20151201|2015-05-21 05:00,21,379.75,379.75,379,379.25,319
20151201|2015-05-21 05:30,21,379,379.5,378.75,379.5,171
20151201|2015-05-21 06:00,21,379.5,380.25,379.5,380,100
20151201|2015-05-21 06:30,21,380,380,379.5,379.5,157
20151201|2015-05-21 07:00,21,379.5,379.75,378,378,636
20151201|2015-05-21 07:30,21,378.25,379,378.25,378.5,382
20151201|2015-05-21 08:30,21,378.75,380.75,378.75,380,5387
20151201|2015-05-21 09:00,21,379.75,380.5,379.75,380,2039
20151201|2015-05-21 09:30,21,380.25,381.75,380,380.25,4958
20151201|2015-05-21 10:00,21,380.5,381,379.75,380.5,2416
20151201|2015-05-21 10:30,21,380.25,381,380.25,380.75,1191
20151201|2015-05-21 11:00,21,380.5,381.5,380.25,381.5,1201
20151201|2015-05-21 11:30,21,381,383.5,381,383,4410
20151201|2015-05-21 12:00,21,383,383.25,380.25,380.5,5330
20151201|2015-05-21 12:30,21,380.5,382.5,380.25,382,2680
20151201|2015-05-21 13:00,21,382,382.5,380.75,381.75,2275
20151201|2015-05-21 19:00,22,381.5,382,381,382,304
20151201|2015-05-21 19:30,22,382,382.5,382,382.25,72
20151201|2015-05-21 20:00,22,382.25,382.5,382,382,79
20151201|2015-05-21 20:30,22,382,382.25,382,382.25,27
20151201|2015-05-21 21:00,22,382.25,382.25,382.25,382.25,7
20151201|2015-05-21 21:30,22,382,383,381.75,381.75,96
20151201|2015-05-21 22:00,22,381.75,382.25,381.5,382.25,67
20151201|2015-05-21 22:30,22,382.5,382.5,382.5,382.5,10
20151201|2015-05-21 23:00,22,382.5,382.5,382.5,382.5,23
20151201|2015-05-21 23:30,22,382.5,382.5,382.25,382.25,2
20151201|2015-05-22 00:00,22,382.25,382.25,382.25,382.25,11
20151201|2015-05-22 00:30,22,382.25,382.25,382,382,89
20151201|2015-05-22 01:00,22,382,382,382,382,1
20151201|2015-05-22 01:30,22,382.25,382.5,382.25,382.5,50
20151201|2015-05-22 02:00,22,382.75,382.75,382.75,382.75,37
20151201|2015-05-22 02:30,22,382.75,383.5,382.75,383.5,219
20151201|2015-05-22 03:00,22,383.25,383.25,383.25,383.25,3
20151201|2015-05-22 03:30,22,383,383,382.75,383,27
20151201|2015-05-22 04:00,22,383,384.25,383,384.25,248
20151201|2015-05-22 04:30,22,384.25,384.5,384.25,384.5,164
20151201|2015-05-22 05:00,22,384.5,384.75,384.5,384.75,161
20151201|2015-05-22 05:30,22,384.5,384.75,384,384,211
20151201|2015-05-22 06:00,22,384.25,384.25,384,384,79
20151201|2015-05-22 06:30,22,384,384.5,384,384.5,101
20151201|2015-05-22 07:00,22,384.5,384.5,384,384,308
20151201|2015-05-22 07:30,22,384,384.25,383.75,383.75,390
20151201|2015-05-22 08:30,22,383.75,384.25,379.5,381,7200
20151201|2015-05-22 09:00,22,381,381.25,378.75,378.75,4031
20151201|2015-05-22 09:30,22,378.75,379.75,378.25,378.5,4358
20151201|2015-05-22 10:00,22,378.5,378.5,378,378.25,2694
20151201|2015-05-22 10:30,22,378.5,378.5,377.5,378.25,1848
20151201|2015-05-22 11:00,22,378,379,378,378.25,1130
20151201|2015-05-22 11:30,22,378.25,378.75,378,378.5,976
20151201|2015-05-22 12:00,22,378.5,378.75,377.25,377.5,1879
20151201|2015-05-22 12:30,22,377.5,378.25,377.25,378,3472
20151201|2015-05-22 13:00,22,378.25,378.5,377,378,3521
20151201|2015-05-25 19:00,26,378.25,379.25,377.75,379.25,832
20151201|2015-05-25 19:30,26,379.25,379.75,379.25,379.5,207
20151201|2015-05-25 20:00,26,379.5,380,379.5,379.5,218
20151201|2015-05-25 20:30,26,379.25,379.25,378.25,378.75,168
20151201|2015-05-25 21:00,26,378.5,379.25,378.5,379.25,105
20151201|2015-05-25 21:30,26,379,379.25,379,379,54
20151201|2015-05-25 22:00,26,379,379.5,379,379,196
20151201|2015-05-25 22:30,26,379,379,379,379,21
20151201|2015-05-25 23:00,26,379,379,378.75,379,38
20151201|2015-05-25 23:30,26,379,379,379,379,2
20151201|2015-05-26 00:00,26,379,379.25,378.75,379.25,65
20151201|2015-05-26 00:30,26,379.25,379.25,378.75,378.75,13
20151201|2015-05-26 01:00,26,378.75,379,378.75,379,30
20151201|2015-05-26 01:30,26,378.75,378.75,378.75,378.75,42
20151201|2015-05-26 02:00,26,378.75,378.75,377.75,378,148
20151201|2015-05-26 02:30,26,378,378.75,377.75,378.25,76
20151201|2015-05-26 03:00,26,378.25,378.5,378,378,108
20151201|2015-05-26 03:30,26,378,378,377.25,377.25,54
20151201|2015-05-26 04:00,26,377.5,377.75,377.25,377.25,50
20151201|2015-05-26 04:30,26,377,377.25,376.75,377.25,70
20151201|2015-05-26 05:00,26,377.5,377.5,377.25,377.25,6
20151201|2015-05-26 05:30,26,377.25,377.5,377,377,49
20151201|2015-05-26 06:00,26,377,377.25,377,377.25,61
20151201|2015-05-26 06:30,26,377,377,376.5,376.5,260
20151201|2015-05-26 07:00,26,376.5,377,376,376,522
20151201|2015-05-26 07:30,26,376,376.25,375.25,376.25,875
20151201|2015-05-26 08:30,26,376,376.25,374.25,375.25,4868
20151201|2015-05-26 09:00,26,375.25,376.75,373.75,374,3317
20151201|2015-05-26 09:30,26,373.75,374.75,373,374,4447
20151201|2015-05-26 10:00,26,374,374,372.5,372.5,4676
20151201|2015-05-26 10:30,26,372.5,373.75,372,372.75,3631
20151201|2015-05-26 11:00,26,372.75,373.5,372.5,373.25,1764
20151201|2015-05-26 11:30,26,373.25,373.75,373,373.25,1623
20151201|2015-05-26 12:00,26,373.25,373.25,372,372.5,1770
20151201|2015-05-26 12:30,26,372.5,372.75,372,372.25,1629
20151201|2015-05-26 13:00,26,372.25,373.5,372,372.75,3543
20151201|2015-05-26 19:00,27,373,373.5,372.75,373.5,227
20151201|2015-05-26 19:30,27,373.5,373.75,373,373.25,130
20151201|2015-05-26 20:00,27,373,373.5,373,373.5,65
20151201|2015-05-26 20:30,27,373.25,373.5,373.25,373.5,16
20151201|2015-05-26 21:00,27,373.5,373.5,373.5,373.5,2
20151201|2015-05-26 21:30,27,373.5,374,373.5,373.5,25
20151201|2015-05-26 22:00,27,373.5,374.25,373.5,374.25,132
20151201|2015-05-26 22:30,27,374.25,374.25,373.75,374,72
20151201|2015-05-26 23:00,27,374,374,374,374,2
20151201|2015-05-26 23:30,27,374.25,374.25,374,374,5
20151201|2015-05-27 00:00,27,373.75,374,373.75,374,6
20151201|2015-05-27 00:30,27,374,374.25,374,374,62
20151201|2015-05-27 01:00,27,374,374,374,374,11
20151201|2015-05-27 01:30,27,374,374,374,374,3
20151201|2015-05-27 02:00,27,373.75,373.75,373,373,237
20151201|2015-05-27 02:30,27,372.75,372.75,372.5,372.75,20
20151201|2015-05-27 03:00,27,372.75,373,372.5,372.75,28
20151201|2015-05-27 03:30,27,373,373.25,372.25,372.25,112
20151201|2015-05-27 04:00,27,372,372.25,371.25,371.75,519
20151201|2015-05-27 04:30,27,371.75,371.75,371.25,371.5,171
20151201|2015-05-27 05:00,27,371.5,371.5,371.25,371.5,47
20151201|2015-05-27 05:30,27,371.25,371.25,370.75,371.25,540
20151201|2015-05-27 06:00,27,371.25,371.75,371,371.5,401
20151201|2015-05-27 06:30,27,371.5,371.75,370.5,370.75,674
20151201|2015-05-27 07:00,27,370.75,371,370.5,370.75,563
20151201|2015-05-27 07:30,27,370.75,371,370.5,370.5,261
20151201|2015-05-27 08:30,27,370.75,372.25,370,371.25,8074
20151201|2015-05-27 09:00,27,371.25,372.75,371,371.25,2323
20151201|2015-05-27 09:30,27,371.5,371.75,370.25,370.25,1963
20151201|2015-05-27 10:00,27,370.5,370.5,368.75,369.25,8395
20151201|2015-05-27 10:30,27,369,370.25,368.75,369.5,3457
20151201|2015-05-27 11:00,27,369.25,369.5,368,368.5,3377
20151201|2015-05-27 11:30,27,368.5,368.75,367.75,368.25,2826
20151201|2015-05-27 12:00,27,368.25,368.75,367.75,368.5,2651
20151201|2015-05-27 12:30,27,368.5,368.75,366.5,366.5,4658
20151201|2015-05-27 13:00,27,366.5,367.25,366,366.5,5374
20151201|2015-05-27 19:00,28,366.75,367,366.25,366.75,269
20151201|2015-05-27 19:30,28,366.75,366.75,366.5,366.75,84
20151201|2015-05-27 20:00,28,367,367.5,366.5,367.25,137
20151201|2015-05-27 20:30,28,367.25,367.25,367,367,57
20151201|2015-05-27 21:00,28,367,367,366.75,366.75,24
20151201|2015-05-27 21:30,28,367,367,366.5,366.75,47
20151201|2015-05-27 22:00,28,366.75,367,366.5,366.5,34
20151201|2015-05-27 22:30,28,366.5,366.5,366.5,366.5,19
20151201|2015-05-27 23:00,28,366.5,366.5,366.25,366.25,40
20151201|2015-05-27 23:30,28,366.25,366.25,366.25,366.25,1
20151201|2015-05-28 00:00,28,366.5,366.5,366.5,366.5,2
20151201|2015-05-28 00:30,28,366.5,366.75,366.25,366.75,41
20151201|2015-05-28 01:00,28,366.75,366.75,366.5,366.75,63
20151201|2015-05-28 01:30,28,366.75,367,366.75,367,6
20151201|2015-05-28 02:00,28,367,367.25,367,367.25,21
20151201|2015-05-28 02:30,28,367.5,368.75,367.5,368.75,780
20151201|2015-05-28 03:00,28,368.75,369,368.75,369,104
20151201|2015-05-28 03:30,28,369,369,368.25,368.75,84
20151201|2015-05-28 04:00,28,368.75,368.75,368,368,135
20151201|2015-05-28 04:30,28,368.25,369,368.25,368.5,109
20151201|2015-05-28 05:00,28,368.75,368.75,368,368.25,80
20151201|2015-05-28 05:30,28,368,368.75,368,368.25,163
20151201|2015-05-28 06:00,28,368.25,369,368.25,368.5,125
20151201|2015-05-28 06:30,28,368.25,368.25,368,368.25,127
20151201|2015-05-28 07:00,28,368.25,368.25,367.5,367.5,161
20151201|2015-05-28 07:30,28,367.5,367.75,367.25,367.5,111
20151201|2015-05-28 08:30,28,367.25,367.75,365.25,365.75,6205
20151201|2015-05-28 09:00,28,365.75,369.5,365.75,368.5,4086
20151201|2015-05-28 09:30,28,368.25,370,368.25,369.25,3916
20151201|2015-05-28 10:00,28,369.25,371.75,369.25,370.25,6720
20151201|2015-05-28 10:30,28,370,370.25,368.25,368.75,2407
20151201|2015-05-28 11:00,28,369,369.75,368.25,369.75,1981
20151201|2015-05-28 11:30,28,369.75,369.75,368.75,369.25,1890
20151201|2015-05-28 12:00,28,369.25,370,369,370,1212
20151201|2015-05-28 12:30,28,369.75,370.5,369.5,370,1632
20151201|2015-05-28 13:00,28,370,370.5,369.5,369.5,2580
20151201|2015-05-28 19:00,29,369.75,370.5,369.25,370.5,727
20151201|2015-05-28 19:30,29,370.25,371.5,370.25,371.25,196
20151201|2015-05-28 20:00,29,371.25,372.25,371,371.5,111
20151201|2015-05-28 20:30,29,371.25,371.5,370,370.25,164
20151201|2015-05-28 21:00,29,370.5,370.5,370,370,31
20151201|2015-05-28 21:30,29,370.25,370.75,370.25,370.25,33
20151201|2015-05-28 22:00,29,370.25,370.25,370,370.25,14
20151201|2015-05-28 22:30,29,370.5,370.5,370.5,370.5,9
20151201|2015-05-28 23:00,29,370.25,370.25,370.25,370.25,3
20151201|2015-05-28 23:30,29,370.5,370.5,370.5,370.5,2
20151201|2015-05-29 00:00,29,370.75,370.75,370.5,370.5,2
20151201|2015-05-29 00:30,29,370.75,370.75,370.5,370.5,2
20151201|2015-05-29 01:00,29,370.5,370.5,370.25,370.25,26
20151201|2015-05-29 02:00,29,370.25,370.25,370,370,26
20151201|2015-05-29 02:30,29,370,370,369.75,369.75,117
20151201|2015-05-29 03:00,29,369.5,369.75,369.25,369.75,105
20151201|2015-05-29 03:30,29,369.75,370.5,369.75,370.25,96
20151201|2015-05-29 04:00,29,370.25,371,370.25,371,251
20151201|2015-05-29 04:30,29,370.75,373,370.5,372.75,1747
20151201|2015-05-29 05:00,29,372.5,372.5,372,372.5,233
20151201|2015-05-29 05:30,29,372.5,373,372.25,372.25,257
20151201|2015-05-29 06:00,29,372,372,371.5,371.75,146
20151201|2015-05-29 06:30,29,372,372.75,372,372.5,294
20151201|2015-05-29 07:00,29,372.75,372.75,372.25,372.75,731
20151201|2015-05-29 07:30,29,372.5,372.75,372.25,372.5,420
20151201|2015-05-29 08:30,29,372.25,373.5,370.25,371.25,6059
20151201|2015-05-29 09:00,29,371.25,371.75,367.75,369.25,3910
20151201|2015-05-29 09:30,29,369.25,370.75,368.25,368.75,2015
20151201|2015-05-29 10:00,29,368.5,368.75,367,368.5,2899
20151201|2015-05-29 10:30,29,368.5,369.25,367.5,367.75,1296
20151201|2015-05-29 11:00,29,367.75,369,367,368.5,2154
20151201|2015-05-29 11:30,29,368.75,370,368,368.5,2597
20151201|2015-05-29 12:00,29,368.75,369,367.25,367.5,1203
20151201|2015-05-29 12:30,29,367.5,367.75,366.75,366.75,2179
20151201|2015-05-29 13:00,29,366.75,368.5,366.75,368,4784
20151201|2015-05-31 19:00,1,367,367.25,365.75,366.75,1440
20151201|2015-05-31 19:30,1,366.75,366.75,366.5,366.5,34
20151201|2015-05-31 20:00,1,366.75,366.75,366.25,366.25,39
20151201|2015-05-31 20:30,1,366.25,366.25,366,366,26
20151201|2015-05-31 21:00,1,366,366.25,366,366,12
20151201|2015-05-31 21:30,1,366.25,366.75,366,366.75,72
20151201|2015-05-31 22:00,1,366.75,367,366.75,366.75,27
20151201|2015-05-31 22:30,1,366.75,367,366.25,366.25,124
20151201|2015-05-31 23:00,1,366.5,366.75,366.25,366.75,167
20151201|2015-05-31 23:30,1,366.75,367,366.75,367,3
20151201|2015-06-01 00:00,1,366.75,366.75,366.75,366.75,14
20151201|2015-06-01 00:30,1,366.5,367,366.5,367,17
20151201|2015-06-01 01:00,1,367,367,366.75,366.75,4
20151201|2015-06-01 01:30,1,366.75,367,366.5,366.75,81
20151201|2015-06-01 02:00,1,367,367,366.75,367,37
20151201|2015-06-01 02:30,1,367,367.25,367,367.25,46
20151201|2015-06-01 03:00,1,367,367.5,367,367.5,78
20151201|2015-06-01 03:30,1,367.75,367.75,367.25,367.25,54
20151201|2015-06-01 04:00,1,367.25,367.5,367.25,367.25,8
20151201|2015-06-01 04:30,1,367.5,367.5,367,367.25,34
20151201|2015-06-01 05:00,1,367,367.25,366.75,367,135
20151201|2015-06-01 05:30,1,366.75,367,366.75,367,31
20151201|2015-06-01 06:00,1,367,367.25,366.75,367,8
20151201|2015-06-01 06:30,1,367,367.25,367,367.25,61
20151201|2015-06-01 07:00,1,367.25,368,367.25,368,334
20151201|2015-06-01 07:30,1,367.75,368,367.25,367.75,97
20151201|2015-06-01 08:30,1,367.5,368.5,365,366.75,4772
20151201|2015-06-01 09:00,1,366.5,369.75,366.5,369.25,3167
20151201|2015-06-01 09:30,1,369.25,370.5,367.5,368,4102
20151201|2015-06-01 10:00,1,368,368,365.75,366.25,2698
20151201|2015-06-01 10:30,1,366.25,368.5,366.25,368.5,2452
20151201|2015-06-01 11:00,1,368.75,371,368.5,369.75,2802
20151201|2015-06-01 11:30,1,370,370,368.75,369,1141
20151201|2015-06-01 12:00,1,369.25,369.25,368.25,368.75,822
20151201|2015-06-01 12:30,1,368.75,369.25,368,368.5,1144
20151201|2015-06-01 13:00,1,368.25,370,367.25,369.75,4261
20151201|2015-06-01 19:00,2,369.5,369.75,368.75,369.75,591
20151201|2015-06-01 19:30,2,369.75,370,369.5,369.5,227
20151201|2015-06-01 20:00,2,369.5,369.5,369.5,369.5,26
20151201|2015-06-01 20:30,2,369.25,369.25,369.25,369.25,11
20151201|2015-06-01 21:00,2,369.5,369.75,369.5,369.75,45
20151201|2015-06-01 21:30,2,369.5,369.5,369.25,369.25,35
20151201|2015-06-01 22:00,2,369.5,370.75,369.5,370.75,496
20151201|2015-06-01 22:30,2,371,371,370.75,370.75,62
20151201|2015-06-01 23:00,2,370.75,371,370.75,371,49
20151201|2015-06-01 23:30,2,370.75,371,370.5,370.5,53
20151201|2015-06-02 00:00,2,370.5,370.5,370.5,370.5,7
20151201|2015-06-02 00:30,2,370.5,370.75,370.5,370.75,25
20151201|2015-06-02 01:00,2,370.75,370.75,370.5,370.5,25
20151201|2015-06-02 01:30,2,370.75,370.75,370.5,370.75,121
20151201|2015-06-02 02:00,2,370.25,370.5,370,370.25,52
20151201|2015-06-02 02:30,2,370.25,371,370.25,371,192
20151201|2015-06-02 03:00,2,371,371.75,371,371.75,526
20151201|2015-06-02 03:30,2,371.75,372,371.5,371.5,335
20151201|2015-06-02 04:00,2,371.5,371.75,371.5,371.5,67
20151201|2015-06-02 04:30,2,371.25,372,371.25,371.75,66
20151201|2015-06-02 05:00,2,372,372,371.75,371.75,121
20151201|2015-06-02 05:30,2,371.75,371.75,371.75,371.75,42
20151201|2015-06-02 06:00,2,371.75,372,371.5,371.5,51
20151201|2015-06-02 06:30,2,371.25,371.75,371,371.75,280
20151201|2015-06-02 07:00,2,372,372,371.5,371.5,136
20151201|2015-06-02 07:30,2,371.25,372,371.25,372,317
20151201|2015-06-02 08:30,2,372.25,373,371.25,371.5,8073
20151201|2015-06-02 09:00,2,371.5,372.75,371.25,372.5,2360
20151201|2015-06-02 09:30,2,372.5,374.75,372.5,374.5,8222
20151201|2015-06-02 10:00,2,374.75,374.75,373.25,373.75,4772
20151201|2015-06-02 10:30,2,373.75,374.5,373.25,374.25,1769
20151201|2015-06-02 11:00,2,374.25,375,374.25,374.5,2154
20151201|2015-06-02 11:30,2,374.25,376,374,375.25,3897
20151201|2015-06-02 12:00,2,375,375.75,374.5,375.5,1897
20151201|2015-06-02 12:30,2,375.25,376.5,374.75,376.25,2897
20151201|2015-06-02 13:00,2,376,376.25,375.5,375.75,3902
20151201|2015-06-02 19:00,3,376,376.75,375.75,376.75,879
20151201|2015-06-02 19:30,3,376.5,376.5,376,376,49
20151201|2015-06-02 20:00,3,376.25,376.25,375.75,376,147
20151201|2015-06-02 20:30,3,376,376.25,375.75,376.25,40
20151201|2015-06-02 21:00,3,376.5,376.5,376.5,376.5,18
20151201|2015-06-02 21:30,3,376.5,376.5,376.25,376.5,16
20151201|2015-06-02 22:00,3,376.5,376.75,376.25,376.5,8
20151201|2015-06-02 22:30,3,376.25,376.5,376.25,376.5,7
20151201|2015-06-02 23:30,3,376.5,376.5,376.5,376.5,4
20151201|2015-06-03 00:00,3,376.5,376.5,376.5,376.5,2
20151201|2015-06-03 00:30,3,376.75,376.75,376.5,376.5,7
20151201|2015-06-03 01:00,3,376.5,376.75,376.5,376.75,3
20151201|2015-06-03 01:30,3,376.75,377,376.75,376.75,255
20151201|2015-06-03 02:00,3,376.5,376.75,376.5,376.75,69
20151201|2015-06-03 02:30,3,376.75,376.75,376.75,376.75,67
20151201|2015-06-03 03:00,3,376.75,377,376.5,376.75,71
20151201|2015-06-03 03:30,3,376.5,376.75,375.75,376.25,113
20151201|2015-06-03 04:00,3,376,376,375.75,375.75,36
20151201|2015-06-03 04:30,3,375.75,376.25,375.75,375.75,263
20151201|2015-06-03 05:00,3,375.75,375.75,375.25,375.75,114
20151201|2015-06-03 05:30,3,375.75,375.75,375.5,375.5,158
20151201|2015-06-03 06:00,3,375.5,375.75,375.5,375.75,25
20151201|2015-06-03 06:30,3,375.75,376,375.5,375.75,74
20151201|2015-06-03 07:00,3,375.5,375.5,375,375.5,287
20151201|2015-06-03 07:30,3,375.25,375.75,375,375.25,194
20151201|2015-06-03 08:30,3,375.25,379.5,375,378,10815
20151201|2015-06-03 09:00,3,378,378.75,376.5,377.75,3767
20151201|2015-06-03 09:30,3,378,379.75,378,379.5,4401
20151201|2015-06-03 10:00,3,379.5,381,378.75,380.5,6138
20151201|2015-06-03 10:30,3,380.5,381,379.25,379.75,5509
20151201|2015-06-03 11:00,3,380,380,378.25,379,1687
20151201|2015-06-03 11:30,3,379,379.25,377,377.25,2627
20151201|2015-06-03 12:00,3,377.5,377.5,374.5,376,4135
20151201|2015-06-03 12:30,3,376,376.25,374.75,375.25,2565
20151201|2015-06-03 13:00,3,375.25,377,374.75,376.5,4037
20151201|2015-06-03 19:00,4,376,376.5,375.75,376.25,228
20151201|2015-06-03 19:30,4,376,376.25,376,376.25,19
20151201|2015-06-03 20:00,4,376.25,376.5,375.75,376,108
20151201|2015-06-03 20:30,4,376,376,375.5,375.5,75
20151201|2015-06-03 21:00,4,375.5,375.75,375.5,375.75,47
20151201|2015-06-03 21:30,4,375.75,376.5,375.75,376.25,51
20151201|2015-06-03 22:00,4,376.25,376.25,376.25,376.25,22
20151201|2015-06-03 22:30,4,376.5,376.5,376.25,376.25,21
20151201|2015-06-03 23:00,4,376.25,376.5,376,376.25,24
20151201|2015-06-03 23:30,4,376.25,376.5,376.25,376.25,20
20151201|2015-06-04 00:00,4,376.25,376.5,376.25,376.25,15
20151201|2015-06-04 00:30,4,376.5,376.75,376.5,376.5,103
20151201|2015-06-04 01:00,4,376.5,376.5,376.5,376.5,30
20151201|2015-06-04 01:30,4,376.5,376.75,376.5,376.75,142
20151201|2015-06-04 02:00,4,376.5,376.5,375,375,294
20151201|2015-06-04 02:30,4,375,375.25,374.5,374.75,91
20151201|2015-06-04 03:00,4,374.75,375,374.5,374.75,128
20151201|2015-06-04 03:30,4,375,375.25,374.75,375,175
20151201|2015-06-04 04:00,4,375,375.25,374.75,375.25,32
20151201|2015-06-04 04:30,4,375.25,375.5,375.25,375.25,34
20151201|2015-06-04 05:00,4,375.5,375.5,375.25,375.5,33
20151201|2015-06-04 05:30,4,375.5,375.75,375.25,375.25,56
20151201|2015-06-04 06:00,4,375.5,376,375.5,376,43
20151201|2015-06-04 06:30,4,375.75,376.5,375.75,376.5,115
20151201|2015-06-04 07:00,4,376.5,377,376.25,376.5,346
20151201|2015-06-04 07:30,4,376.25,376.25,375,375.75,403
20151201|2015-06-04 08:30,4,375.75,378.5,375,378,3306
20151201|2015-06-04 09:00,4,378,379.5,376.5,377.75,4184
20151201|2015-06-04 09:30,4,378,379.75,378,379.25,2945
20151201|2015-06-04 10:00,4,379,381.75,379,380.25,4852
20151201|2015-06-04 10:30,4,380.25,381.25,380,380.5,2110
20151201|2015-06-04 11:00,4,380.25,381.25,380.25,380.75,961
20151201|2015-06-04 11:30,4,380.75,381.75,380.75,381,2296
20151201|2015-06-04 12:00,4,381.25,381.5,379.75,380.5,2142
20151201|2015-06-04 12:30,4,380.5,381,380,380.75,1652
20151201|2015-06-04 13:00,4,380.75,381.25,380.25,380.5,3029
20151201|2015-06-04 19:00,5,380.25,381,379.75,380.75,465
20151201|2015-06-04 19:30,5,380.75,381,380.75,381,100
20151201|2015-06-04 20:00,5,380.75,381,380,380.25,85
20151201|2015-06-04 20:30,5,380,380.25,379.5,380,85
20151201|2015-06-04 21:00,5,380,380,379.75,379.75,3
20151201|2015-06-04 21:30,5,379.75,380,379.75,380,92
20151201|2015-06-04 22:00,5,380,380,379.75,379.75,15
20151201|2015-06-04 22:30,5,379.75,380,379.75,379.75,7
20151201|2015-06-04 23:30,5,379.75,380,379.75,380,25
20151201|2015-06-05 00:00,5,380,380,379.75,380,15
20151201|2015-06-05 00:30,5,380,380,380,380,51
20151201|2015-06-05 01:00,5,380.25,380.25,379.75,380.25,28
20151201|2015-06-05 01:30,5,380.25,381.25,380.25,381,223
20151201|2015-06-05 02:00,5,381,381.25,379.5,379.75,45
20151201|2015-06-05 02:30,5,379.5,379.5,379.5,379.5,49
20151201|2015-06-05 03:00,5,379.5,380.5,379.5,380.25,97
20151201|2015-06-05 03:30,5,380.5,381.25,380.5,381,37
20151201|2015-06-05 04:00,5,381,381.5,381,381.5,96
20151201|2015-06-05 04:30,5,381.25,381.75,381.25,381.75,55
20151201|2015-06-05 05:00,5,381.75,381.75,381.5,381.75,98
20151201|2015-06-05 05:30,5,382,382,381.75,382,257
20151201|2015-06-05 06:00,5,382,382.25,381.75,382.25,191
20151201|2015-06-05 06:30,5,382.25,382.25,381,381,69
20151201|2015-06-05 07:00,5,381,381.75,380.75,381.5,163
20151201|2015-06-05 07:30,5,381.5,381.5,377.75,378.75,1213
20151201|2015-06-05 08:30,5,378,383,377.5,381.25,9003
20151201|2015-06-05 09:00,5,381.5,384.5,381.5,383.75,7014
20151201|2015-06-05 09:30,5,383.75,384.5,380.25,380.5,4475
20151201|2015-06-05 10:00,5,380.5,381.25,378.75,379.75,2830
20151201|2015-06-05 10:30,5,379.75,381,379.5,380.25,1356
20151201|2015-06-05 11:00,5,380.25,382.5,380,382,1753
20151201|2015-06-05 11:30,5,382,382.5,379.5,379.75,1244
20151201|2015-06-05 12:00,5,380,380,377.5,377.5,2458
20151201|2015-06-05 12:30,5,377.75,379.25,377.5,378,1262
20151201|2015-06-05 13:00,5,378,379.25,377.25,378.25,3235
20151201|2015-06-07 19:00,8,378,380.25,378,379.75,1024
20151201|2015-06-07 19:30,8,379.75,380,379.25,379.75,80
20151201|2015-06-07 20:00,8,380,380,379.5,379.5,15
20151201|2015-06-07 20:30,8,380,380,379.5,380,27
20151201|2015-06-07 21:00,8,380,380,379,379.25,130
20151201|2015-06-07 21:30,8,379.25,379.5,379.25,379.25,17
20151201|2015-06-07 22:00,8,379.25,379.25,379.25,379.25,3
20151201|2015-06-07 22:30,8,379.25,379.25,379,379,62
20151201|2015-06-07 23:00,8,379,379.25,379,379.25,10
20151201|2015-06-07 23:30,8,379.25,379.25,379,379,10
20151201|2015-06-08 00:30,8,379,379,379,379,1
20151201|2015-06-08 01:00,8,379.25,379.25,379.25,379.25,12
20151201|2015-06-08 02:00,8,379.25,379.25,379,379,31
20151201|2015-06-08 02:30,8,378.75,378.75,378.25,378.5,67
20151201|2015-06-08 03:00,8,378.5,378.75,378.25,378.75,21
20151201|2015-06-08 03:30,8,379,379,378.5,378.5,45
20151201|2015-06-08 04:00,8,378.25,378.75,378.25,378.75,16
20151201|2015-06-08 04:30,8,378.75,379,378.5,379,56
20151201|2015-06-08 05:00,8,379,379,379,379,15
20151201|2015-06-08 05:30,8,379.25,379.75,379.25,379.5,122
20151201|2015-06-08 06:00,8,379.5,379.75,379.5,379.75,194
20151201|2015-06-08 06:30,8,379.75,380,379.75,379.75,36
20151201|2015-06-08 07:00,8,380,380.75,379.75,380,245
20151201|2015-06-08 07:30,8,380.25,380.5,379.75,380,241
20151201|2015-06-08 08:30,8,380,382.25,379.75,381,3465
20151201|2015-06-08 09:00,8,381,382.75,381,381.25,2210
20151201|2015-06-08 09:30,8,381.25,382,380,381.25,1452
20151201|2015-06-08 10:00,8,381.5,381.75,380.75,381.25,858
20151201|2015-06-08 10:30,8,381,382.25,381,382,1070
20151201|2015-06-08 11:00,8,382,382.75,381.5,382,901
20151201|2015-06-08 11:30,8,382,382.25,381,381.75,1782
20151201|2015-06-08 12:00,8,382,383.75,381.75,383,2847
20151201|2015-06-08 12:30,8,383.25,384,382,382.25,2718
20151201|2015-06-08 13:00,8,382.25,383.75,382,383.5,3272
20151201|2015-06-08 19:00,9,383,383,382.5,382.75,221
20151201|2015-06-08 19:30,9,383,383.5,383,383.5,253
20151201|2015-06-08 20:00,9,383.5,383.5,382.75,382.75,150
20151201|2015-06-08 20:30,9,382.75,383,382.75,383,55
20151201|2015-06-08 21:00,9,383,383.5,383,383.5,88
20151201|2015-06-08 21:30,9,383.5,383.5,383.25,383.5,29
20151201|2015-06-08 22:00,9,383.5,383.5,383.25,383.25,18
20151201|2015-06-08 22:30,9,383.5,383.5,383.5,383.5,3
20151201|2015-06-08 23:00,9,383.25,383.25,383,383.25,38
20151201|2015-06-08 23:30,9,383.25,383.25,383,383.25,39
20151201|2015-06-09 00:00,9,383.25,383.25,383.25,383.25,5
20151201|2015-06-09 00:30,9,383.25,383.5,383,383,45
20151201|2015-06-09 01:00,9,383,383,382.25,382.5,157
20151201|2015-06-09 01:30,9,382.5,382.5,382.5,382.5,9
20151201|2015-06-09 02:00,9,382.25,382.75,382.25,382.75,46
20151201|2015-06-09 02:30,9,383,383.5,382.75,383.25,190
20151201|2015-06-09 03:00,9,383.5,383.5,383.25,383.25,53
20151201|2015-06-09 03:30,9,383.25,383.25,382.75,382.75,86
20151201|2015-06-09 04:00,9,382.5,382.5,381.5,381.75,170
20151201|2015-06-09 04:30,9,381.75,382.25,381.75,382,113
20151201|2015-06-09 05:00,9,382.25,383,382.25,382.5,155
20151201|2015-06-09 05:30,9,382.75,382.75,382.25,382.25,80
20151201|2015-06-09 06:00,9,382.25,382.25,381.5,381.5,112
20151201|2015-06-09 06:30,9,381.75,382.75,381.5,382.75,163
20151201|2015-06-09 07:00,9,382.5,382.5,381.25,381.25,310
20151201|2015-06-09 07:30,9,381.25,381.25,380.5,380.75,320
20151201|2015-06-09 08:30,9,381,386.25,381,385.75,13689
20151201|2015-06-09 09:00,9,385.75,386,383.75,384.5,3532
20151201|2015-06-09 09:30,9,384.75,385.25,384.25,384.5,2729
20151201|2015-06-09 10:00,9,384.25,384.5,383.75,384,1538
20151201|2015-06-09 10:30,9,383.75,384,381.25,382.75,2935
20151201|2015-06-09 11:00,9,382.75,384.75,382.75,384.25,1709
20151201|2015-06-09 11:30,9,384.25,385,383.75,384.75,1872
20151201|2015-06-09 12:00,9,384.75,385,383.25,383.5,1339
20151201|2015-06-09 12:30,9,383.75,384.25,382.75,383,2316
20151201|2015-06-09 13:00,9,383.25,383.5,381.5,383,4850
20151201|2015-06-09 19:00,10,382,382.5,381.75,382.25,413
20151201|2015-06-09 19:30,10,382.25,382.25,382,382.25,24
20151201|2015-06-09 20:00,10,382.25,382.5,382.25,382.25,49
20151201|2015-06-09 20:30,10,382.25,382.5,382.25,382.5,23
20151201|2015-06-09 21:00,10,382.25,382.75,382.25,382.75,39
20151201|2015-06-09 21:30,10,382.5,382.75,382.25,382.25,91
20151201|2015-06-09 22:00,10,382.5,382.5,382.25,382.25,51
20151201|2015-06-09 22:30,10,382.25,382.5,382.25,382.5,18
20151201|2015-06-09 23:00,10,382.5,382.75,382.5,382.75,34
20151201|2015-06-09 23:30,10,382.5,382.5,382.5,382.5,13
20151201|2015-06-10 00:00,10,382.5,382.5,382.25,382.25,13
20151201|2015-06-10 00:30,10,382.5,382.5,382.25,382.25,33
20151201|2015-06-10 01:00,10,382.5,382.75,382.5,382.5,14
20151201|2015-06-10 01:30,10,382.5,382.75,382.25,382.5,216
20151201|2015-06-10 02:00,10,382.5,382.75,382.5,382.75,14
20151201|2015-06-10 02:30,10,382.75,383.25,382.75,383.25,107
20151201|2015-06-10 03:00,10,383.25,383.25,383,383,122
20151201|2015-06-10 03:30,10,383,383,382.25,382.5,134
20151201|2015-06-10 04:00,10,382.5,382.5,381.5,381.75,200
20151201|2015-06-10 04:30,10,381.75,382.75,381.75,382.5,118
20151201|2015-06-10 05:00,10,382.5,382.5,382,382.5,98
20151201|2015-06-10 05:30,10,382.25,382.5,381.75,382,99
20151201|2015-06-10 06:00,10,382.25,382.25,382,382,64
20151201|2015-06-10 06:30,10,381.75,382.75,381.75,382.75,160
20151201|2015-06-10 07:00,10,382.75,384,382.75,383.25,613
20151201|2015-06-10 07:30,10,383.5,383.5,382.75,383,191
20151201|2015-06-10 08:30,10,383,384.5,379.75,380,4577
20151201|2015-06-10 09:00,10,380,381.25,379.25,380,3664
20151201|2015-06-10 09:30,10,379.75,380,377.5,378,5275
20151201|2015-06-10 10:00,10,378,379.25,378,379,3966
20151201|2015-06-10 10:30,10,379.25,379.75,378.25,379.5,3060
20151201|2015-06-10 11:00,10,379.75,382.25,377.75,378.5,8158
20151201|2015-06-10 11:30,10,378.5,379,376,377,5802
20151201|2015-06-10 12:00,10,376.75,377,374.75,375.5,4750
20151201|2015-06-10 12:30,10,375.5,377.25,375.25,377,2306
20151201|2015-06-10 13:00,10,377.25,377.75,375,375,5649
20151201|2015-06-10 19:00,11,375,376.25,375,376,762
20151201|2015-06-10 19:30,11,376.25,376.25,376,376,79
20151201|2015-06-10 20:00,11,376.25,376.25,375.75,375.75,36
20151201|2015-06-10 20:30,11,376,376.25,375.75,375.75,153
20151201|2015-06-10 21:00,11,375.75,375.75,375.75,375.75,52
20151201|2015-06-10 21:30,11,375.5,375.75,375.5,375.75,17
20151201|2015-06-10 22:00,11,375.75,375.75,375.5,375.75,40
20151201|2015-06-10 22:30,11,375.75,376,375.75,376,4
20151201|2015-06-10 23:00,11,375.75,376,375.75,376,9
20151201|2015-06-10 23:30,11,375.75,375.75,375.75,375.75,3
20151201|2015-06-11 00:00,11,375.75,376,375.75,375.75,9
20151201|2015-06-11 00:30,11,375.75,375.75,375.75,375.75,5
20151201|2015-06-11 01:00,11,375.75,376,375.75,376,13
20151201|2015-06-11 01:30,11,375.75,376,375.75,376,103
20151201|2015-06-11 02:00,11,376,376.25,375.5,375.5,137
20151201|2015-06-11 02:30,11,375.5,375.5,375.25,375.5,418
20151201|2015-06-11 03:00,11,375.25,375.75,375.25,375.5,222
20151201|2015-06-11 03:30,11,375.5,376,375.25,375.5,459
20151201|2015-06-11 04:00,11,375.5,375.5,375,375.5,576
20151201|2015-06-11 04:30,11,375.25,375.25,374.75,375,592
20151201|2015-06-11 05:00,11,375,375.25,374.75,375,261
20151201|2015-06-11 05:30,11,375,375.5,374.75,375.5,313
20151201|2015-06-11 06:00,11,375.5,376.5,375.5,376.5,112
20151201|2015-06-11 06:30,11,376.25,376.25,375,375,495
20151201|2015-06-11 07:00,11,375,375.25,373.75,373.75,786
20151201|2015-06-11 07:30,11,374,374.25,373.25,373.5,944
20151201|2015-06-11 08:30,11,373,376,372.75,375,6734
20151201|2015-06-11 09:00,11,375,377.5,375,376,4636
20151201|2015-06-11 09:30,11,376.25,376.5,373.75,374.25,2979
20151201|2015-06-11 10:00,11,374.5,375,373.5,373.75,2672
20151201|2015-06-11 10:30,11,373.5,374,373.25,373.25,3231
20151201|2015-06-11 11:00,11,373.5,373.5,372.25,373,3841
20151201|2015-06-11 11:30,11,372.75,373.75,372.75,373.75,1692
20151201|2015-06-11 12:00,11,373.5,373.75,372.75,373.25,784
20151201|2015-06-11 12:30,11,373.25,373.75,372.5,373,2309
20151201|2015-06-11 13:00,11,373,374.75,373,374.25,4782
20151201|2015-06-11 19:00,12,374.25,374.25,372.5,373,1470
20151201|2015-06-11 19:30,12,373.25,373.25,373.25,373.25,120
20151201|2015-06-11 20:00,12,373,373.25,373,373.25,100
20151201|2015-06-11 20:30,12,373.25,373.25,373,373,52
20151201|2015-06-11 21:00,12,373.25,373.25,373,373,185
20151201|2015-06-11 21:30,12,373.25,373.25,372.75,372.75,78
20151201|2015-06-11 22:00,12,372.5,372.75,372.25,372.5,56
20151201|2015-06-11 22:30,12,372.5,372.5,372.25,372.5,60
20151201|2015-06-11 23:00,12,372.5,372.5,372.25,372.25,56
20151201|2015-06-11 23:30,12,372.5,372.5,372.25,372.25,17
20151201|2015-06-12 00:00,12,372.25,372.5,372.25,372.5,4
20151201|2015-06-12 00:30,12,372.5,372.5,372.25,372.25,16
20151201|2015-06-12 01:00,12,372.5,372.75,372.5,372.75,17
20151201|2015-06-12 01:30,12,372.25,372.25,372.25,372.25,14
20151201|2015-06-12 02:00,12,372.25,372.25,372,372,46
20151201|2015-06-12 02:30,12,372,372.25,372,372,101
20151201|2015-06-12 03:00,12,372,372,371.75,371.75,16
20151201|2015-06-12 03:30,12,371.75,372,371.75,371.75,23
20151201|2015-06-12 04:00,12,371.75,372,371.75,371.75,93
20151201|2015-06-12 04:30,12,371.75,371.75,371.5,371.5,424
20151201|2015-06-12 05:00,12,371.5,372.25,371.5,372.25,115
20151201|2015-06-12 05:30,12,372.25,372.25,372,372,25
20151201|2015-06-12 06:00,12,372,373,372,373,112
20151201|2015-06-12 06:30,12,373,373.25,373,373,431
20151201|2015-06-12 07:00,12,372.75,373.25,372.5,372.75,322
20151201|2015-06-12 07:30,12,372.75,373,372.5,372.5,212
20151201|2015-06-12 08:30,12,372.5,373.75,371.5,371.75,6691
20151201|2015-06-12 09:00,12,371.75,374.25,371.5,373,3525
20151201|2015-06-12 09:30,12,372.75,372.75,371.25,371.25,4435
20151201|2015-06-12 10:00,12,371.25,372,370.5,370.75,3896
20151201|2015-06-12 10:30,12,370.5,370.75,370,370.5,2053
20151201|2015-06-12 11:00,12,370.5,371.25,370.25,370.5,1983
20151201|2015-06-12 11:30,12,370.5,370.75,370.25,370.5,1015
20151201|2015-06-12 12:00,12,370.5,371.5,370.5,370.75,2578
20151201|2015-06-12 12:30,12,370.75,371,369.5,369.5,4148
20151201|2015-06-12 13:00,12,369.5,370,369,370,6083
20151201|2015-06-14 19:00,15,369.5,369.5,368.5,368.5,689
20151201|2015-06-14 19:30,15,368.5,369,368.5,368.75,34
20151201|2015-06-14 20:00,15,368.75,368.75,368,368,207
20151201|2015-06-14 20:30,15,368.25,368.75,368,368.5,106
20151201|2015-06-14 21:00,15,368.25,368.5,368.25,368.25,26
20151201|2015-06-14 21:30,15,368.25,368.5,368,368.25,9
20151201|2015-06-14 22:00,15,368.25,368.5,368.25,368.25,29
20151201|2015-06-14 22:30,15,368,368.5,368,368.25,41
20151201|2015-06-14 23:00,15,368.25,368.5,368,368.5,45
20151201|2015-06-15 00:00,15,368.25,368.25,368.25,368.25,2
20151201|2015-06-15 00:30,15,368.5,368.5,368.25,368.25,4
20151201|2015-06-15 01:00,15,368.25,368.25,368.25,368.25,1
20151201|2015-06-15 01:30,15,368,368.25,368,368,18
20151201|2015-06-15 02:00,15,368.25,368.5,368,368.25,169
20151201|2015-06-15 02:30,15,368.25,368.25,368,368.25,17
20151201|2015-06-15 03:00,15,368,368,367.25,367.25,862
20151201|2015-06-15 03:30,15,367.25,367.25,366.75,367,1090
20151201|2015-06-15 04:00,15,367,367,366.5,366.75,339
20151201|2015-06-15 04:30,15,366.75,367,366.75,367,140
20151201|2015-06-15 05:00,15,366.75,366.75,366.5,366.5,137
20151201|2015-06-15 05:30,15,366.5,367,366.5,366.5,129
20151201|2015-06-15 06:00,15,366.75,367,366.5,366.5,303
20151201|2015-06-15 06:30,15,366.75,366.75,366.5,366.75,371
20151201|2015-06-15 07:00,15,366.75,367,366.75,366.75,202
20151201|2015-06-15 07:30,15,366.75,367.25,366.75,367,573
20151201|2015-06-15 08:30,15,367,367.25,364.25,364.5,12272
20151201|2015-06-15 09:00,15,364.5,365.75,364.25,365.5,3363
20151201|2015-06-15 09:30,15,365.5,366.25,364.5,365.25,4641
20151201|2015-06-15 10:00,15,365.25,365.75,364.5,365,1912
20151201|2015-06-15 10:30,15,365,365.25,364.25,364.75,2542
20151201|2015-06-15 11:00,15,365,365,363.75,364.5,4390
20151201|2015-06-15 11:30,15,364.25,364.25,362.75,364,5889
20151201|2015-06-15 12:00,15,363.75,364,362.75,363,3855
20151201|2015-06-15 12:30,15,363.25,363.5,362.75,362.75,3760
20151201|2015-06-15 13:00,15,362.75,364,362.5,363.5,4892
20151201|2015-06-15 19:00,16,364,364.5,363.5,364.5,1002
20151201|2015-06-15 19:30,16,364.5,364.5,364.25,364.5,81
20151201|2015-06-15 20:00,16,364.25,364.75,364.25,364.5,235
20151201|2015-06-15 20:30,16,364.5,365,364.5,365,79
20151201|2015-06-15 21:00,16,365,365,364.5,364.75,91
20151201|2015-06-15 21:30,16,364.75,365,364.5,365,65
20151201|2015-06-15 22:00,16,365,365.5,365,365,231
20151201|2015-06-15 22:30,16,365,365.5,365,365.5,60
20151201|2015-06-15 23:00,16,365.25,365.5,365.25,365.25,90
20151201|2015-06-15 23:30,16,365.25,365.5,365.25,365.25,19
20151201|2015-06-16 00:00,16,365.5,365.5,365.25,365.25,26
20151201|2015-06-16 00:30,16,365.5,365.5,365.25,365.25,46
20151201|2015-06-16 01:00,16,365,365,365,365,39
20151201|2015-06-16 01:30,16,365.25,365.5,365,365.5,58
20151201|2015-06-16 02:00,16,365.5,365.75,365.5,365.5,50
20151201|2015-06-16 02:30,16,365.5,366.75,365.5,366.75,515
20151201|2015-06-16 03:00,16,366.5,367,366,367,94
20151201|2015-06-16 03:30,16,366.75,366.75,365.75,365.75,132
20151201|2015-06-16 04:00,16,366,366,365.75,366,85
20151201|2015-06-16 04:30,16,365.75,366,365.75,365.75,14
20151201|2015-06-16 05:00,16,365.75,366,365.5,366,356
20151201|2015-06-16 05:30,16,365.75,366,365.5,365.5,237
20151201|2015-06-16 06:00,16,365.5,366,365.5,365.5,35
20151201|2015-06-16 06:30,16,365.5,366.25,365.5,365.5,147
20151201|2015-06-16 07:00,16,365.75,365.75,365,365.25,571
20151201|2015-06-16 07:30,16,365.25,365.75,365.25,365.5,1074
20151201|2015-06-16 08:30,16,366,366.25,362.5,364,8862
20151201|2015-06-16 09:00,16,363.75,364.5,363.5,364,2172
20151201|2015-06-16 09:30,16,364,364.75,363.5,364.25,2805
20151201|2015-06-16 10:00,16,364.25,365.5,364.25,365,2671
20151201|2015-06-16 10:30,16,365.25,367,365,366.5,2840
20151201|2015-06-16 11:00,16,366.5,368.5,366.25,367,4522
20151201|2015-06-16 11:30,16,367.25,367.5,365.75,367,3862
20151201|2015-06-16 12:00,16,367.25,367.5,366.5,366.75,2227
20151201|2015-06-16 12:30,16,367,369,366.75,368.75,3078
20151201|2015-06-16 13:00,16,368.75,370.25,368.5,369.5,8689
20151201|2015-06-16 19:00,17,370.25,371.25,370,370.75,997
20151201|2015-06-16 19:30,17,371,371.25,370.75,371,143
20151201|2015-06-16 20:00,17,371,372.75,371,372.5,858
20151201|2015-06-16 20:30,17,372.5,373,372.25,372.75,639
20151201|2015-06-16 21:00,17,372.5,373,371.75,372.25,284
20151201|2015-06-16 21:30,17,372.25,372.75,372.25,372.5,230
20151201|2015-06-16 22:00,17,372.5,372.5,372,372.25,108
20151201|2015-06-16 22:30,17,372.25,372.5,372.25,372.25,119
20151201|2015-06-16 23:00,17,372.25,372.5,372.25,372.5,6
20151201|2015-06-16 23:30,17,372.25,372.5,372.25,372.25,59
20151201|2015-06-17 00:00,17,372.5,372.75,372.5,372.75,61
20151201|2015-06-17 00:30,17,372.75,373,372.25,373,113
20151201|2015-06-17 01:00,17,372.75,373,372.75,373,85
20151201|2015-06-17 01:30,17,373,373,372.75,372.75,52
20151201|2015-06-17 02:00,17,372.75,373.5,372.75,372.75,199
20151201|2015-06-17 02:30,17,373,373.25,373,373,261
20151201|2015-06-17 03:00,17,373,373,372.75,372.75,192
20151201|2015-06-17 03:30,17,372.75,374,372.75,374,620
20151201|2015-06-17 04:00,17,374,374.5,373.75,374.25,987
20151201|2015-06-17 04:30,17,374.25,374.75,374,374.5,729
20151201|2015-06-17 05:00,17,374.25,374.75,374,374.25,231
20151201|2015-06-17 05:30,17,374,374.25,374,374.25,57
20151201|2015-06-17 06:00,17,374,374.25,374,374.25,172
20151201|2015-06-17 06:30,17,374.25,374.75,373.75,373.75,391
20151201|2015-06-17 07:00,17,374,374,373,373,961
20151201|2015-06-17 07:30,17,373,373.25,372.75,372.75,434
20151201|2015-06-17 08:30,17,372.25,373.75,372,373,7413
20151201|2015-06-17 09:00,17,373,376,373,375.5,8066
20151201|2015-06-17 09:30,17,375.75,376.75,374.75,375,7244
20151201|2015-06-17 10:00,17,375.25,375.75,374,374.25,3936
20151201|2015-06-17 10:30,17,374.25,375.25,374,375,3885
20151201|2015-06-17 11:00,17,375,375.5,374.25,375.25,2151
20151201|2015-06-17 11:30,17,375.25,375.75,374.5,374.5,2953
20151201|2015-06-17 12:00,17,374.5,374.75,372.5,373.25,3701
20151201|2015-06-17 12:30,17,373.25,374.25,372.5,374,1822
20151201|2015-06-17 13:00,17,374,375.5,373.25,375,4907
20151201|2015-06-17 19:00,18,375,375,373.5,374.75,1118
20151201|2015-06-17 19:30,18,374.75,374.75,373.5,374,227
20151201|2015-06-17 20:00,18,373.75,374.75,373.5,374.25,123
20151201|2015-06-17 20:30,18,374,374.25,373.5,373.75,201
20151201|2015-06-17 21:00,18,373.75,374.5,373.75,374.5,58
20151201|2015-06-17 21:30,18,374.5,374.75,374.25,374.5,63
20151201|2015-06-17 22:00,18,374.5,374.5,373.75,374,145
20151201|2015-06-17 22:30,18,374,374.25,373.75,374.25,37
20151201|2015-06-17 23:00,18,374,374.5,374,374.25,61
20151201|2015-06-17 23:30,18,374.25,374.25,374.25,374.25,26
20151201|2015-06-18 00:00,18,374.5,374.5,374.5,374.5,8
20151201|2015-06-18 00:30,18,374.5,374.5,374.5,374.5,1
20151201|2015-06-18 01:00,18,374.25,374.25,373.75,373.75,31
20151201|2015-06-18 01:30,18,373.5,373.5,373.5,373.5,39
20151201|2015-06-18 02:00,18,373.75,373.75,372.5,373,705
20151201|2015-06-18 02:30,18,373,373.25,373,373.25,122
20151201|2015-06-18 03:00,18,373,375.25,373,375,651
20151201|2015-06-18 03:30,18,375.25,375.75,375,375.25,120
20151201|2015-06-18 04:00,18,375.5,376,375,375.75,149
20151201|2015-06-18 04:30,18,376,376,375,375.75,318
20151201|2015-06-18 05:00,18,375.75,375.75,374.5,374.5,257
20151201|2015-06-18 05:30,18,374.5,374.75,374,374,165
20151201|2015-06-18 06:00,18,374,374.5,373.75,374,104
20151201|2015-06-18 06:30,18,374,374.5,373.5,374.25,76
20151201|2015-06-18 07:00,18,374,375.25,374,374.5,612
20151201|2015-06-18 07:30,18,374.5,374.75,374.25,374.75,210
20151201|2015-06-18 08:30,18,373.5,376,373.5,374.75,9904
20151201|2015-06-18 09:00,18,374.75,376.5,374.75,375.5,5028
20151201|2015-06-18 09:30,18,375.75,376.75,373.75,374,5869
20151201|2015-06-18 10:00,18,374.25,375,373.5,373.75,3277
20151201|2015-06-18 10:30,18,374,374.5,373.75,374.25,1589
20151201|2015-06-18 11:00,18,374.25,374.5,373.75,373.75,1415
20151201|2015-06-18 11:30,18,374,376.5,373.75,376,3987
20151201|2015-06-18 12:00,18,376,376.5,374.5,375.25,2867
20151201|2015-06-18 12:30,18,375.25,376.25,373.75,373.75,4615
20151201|2015-06-18 13:00,18,373.75,374.5,373,373.25,4966
20151201|2015-06-18 19:00,19,373.25,373.25,372,372.25,554
20151201|2015-06-18 19:30,19,372,372.5,372,372.25,173
20151201|2015-06-18 20:00,19,372.25,372.25,370.5,371.25,652
20151201|2015-06-18 20:30,19,371.25,371.5,371,371.25,47
20151201|2015-06-18 21:00,19,371.25,371.75,371.25,371.5,26
20151201|2015-06-18 21:30,19,371.25,372,371.25,371.75,51
20151201|2015-06-18 22:00,19,371.75,372,371.5,371.5,31
20151201|2015-06-18 22:30,19,371.5,371.75,371.25,371.5,33
20151201|2015-06-18 23:00,19,371.75,371.75,371.5,371.5,12
20151201|2015-06-18 23:30,19,371.75,371.75,371.5,371.5,12
20151201|2015-06-19 00:00,19,371.25,371.5,371,371.25,37
20151201|2015-06-19 01:00,19,371.5,371.75,371.25,371.5,64
20151201|2015-06-19 01:30,19,371.5,371.5,371.5,371.5,5
20151201|2015-06-19 02:00,19,371.5,371.5,371.5,371.5,20
20151201|2015-06-19 02:30,19,371.5,371.75,371.25,371.5,39
20151201|2015-06-19 03:00,19,371.25,371.75,371.25,371.75,49
20151201|2015-06-19 03:30,19,371.75,372,371.75,371.75,53
20151201|2015-06-19 04:00,19,371.75,372,371.5,371.5,34
20151201|2015-06-19 04:30,19,371.5,371.5,371.25,371.25,34
20151201|2015-06-19 05:00,19,371.5,372,371.5,371.75,110
20151201|2015-06-19 05:30,19,371.75,371.75,371.25,371.75,131
20151201|2015-06-19 06:00,19,371.5,371.75,370.75,371,414
20151201|2015-06-19 06:30,19,370.75,371,369.75,370.25,1279
20151201|2015-06-19 07:00,19,370,370.25,370,370,341
20151201|2015-06-19 07:30,19,370.25,370.5,369.75,370,742
20151201|2015-06-19 08:30,19,370,370.25,367.5,369,12559
20151201|2015-06-19 09:00,19,369,369.25,368,368.75,4970
20151201|2015-06-19 09:30,19,368.5,369,368.25,368.75,1841
20151201|2015-06-19 10:00,19,368.75,369,368,368.5,1343
20151201|2015-06-19 10:30,19,368.5,368.5,366.75,367.75,3469
20151201|2015-06-19 11:00,19,367.5,369.5,367.5,368.75,6154
20151201|2015-06-19 11:30,19,368.5,368.75,368,368.5,877
20151201|2015-06-19 12:00,19,368.5,369.5,368.25,369,1700
20151201|2015-06-19 12:30,19,369,370.25,369,369.75,2164
20151201|2015-06-19 13:00,19,369.75,369.75,368.25,368.5,3947
20151201|2015-06-21 19:00,22,366,367,365.5,366,3677
20151201|2015-06-21 19:30,22,365.75,366,365.75,366,214
20151201|2015-06-21 20:00,22,366,366.25,365.5,366.25,454
20151201|2015-06-21 20:30,22,366,366.25,365.75,365.75,262
20151201|2015-06-21 21:00,22,365.75,366.25,365.5,366,283
20151201|2015-06-21 21:30,22,366.25,366.25,366,366,139
20151201|2015-06-21 22:00,22,366,366.25,366,366,86
20151201|2015-06-21 22:30,22,366,366,365.75,366,24
20151201|2015-06-21 23:00,22,366,366,365.5,365.75,269
20151201|2015-06-21 23:30,22,365.5,365.75,365.25,365.5,62
20151201|2015-06-22 00:00,22,365.5,365.75,365.5,365.75,2
20151201|2015-06-22 00:30,22,365.75,366.5,365.75,366.5,293
20151201|2015-06-22 01:00,22,366.5,366.5,366.5,366.5,23
20151201|2015-06-22 01:30,22,366.5,366.5,366.25,366.25,28
20151201|2015-06-22 02:00,22,366.5,366.75,366.25,366.5,191
20151201|2015-06-22 02:30,22,366.75,366.75,366.5,366.5,104
20151201|2015-06-22 03:00,22,366.5,366.75,366.5,366.75,98
20151201|2015-06-22 03:30,22,366.75,366.75,366.5,366.75,115
20151201|2015-06-22 04:00,22,366.75,366.75,366.75,366.75,106
20151201|2015-06-22 04:30,22,366.75,366.75,366.25,366.75,176
20151201|2015-06-22 05:00,22,366.75,366.75,366.25,366.25,278
20151201|2015-06-22 05:30,22,366.25,366.5,366.25,366.25,90
20151201|2015-06-22 06:00,22,366.25,366.5,366,366.25,151
20151201|2015-06-22 06:30,22,366,366.5,365.75,366.25,216
20151201|2015-06-22 07:00,22,366.25,367.75,366,367.25,977
20151201|2015-06-22 07:30,22,367.25,368.75,367.25,368.75,1259
20151201|2015-06-22 08:30,22,369,369.25,366,367,9606
20151201|2015-06-22 09:00,22,367,367.75,365,365,10376
20151201|2015-06-22 09:30,22,365.25,368.75,365,368.25,7281
20151201|2015-06-22 10:00,22,368.25,370,368,369.5,3446
20151201|2015-06-22 10:30,22,369.25,373,369.25,371.75,8571
20151201|2015-06-22 11:00,22,371.75,372,370.75,371,2720
20151201|2015-06-22 11:30,22,371.25,373,371,372.5,3037
20151201|2015-06-22 12:00,22,372.5,372.75,371.5,371.75,2610
20151201|2015-06-22 12:30,22,371.75,372.5,371.5,372.25,2945
20151201|2015-06-22 13:00,22,372.25,374.25,372,373.75,6643
20151201|2015-06-22 19:00,23,374.75,378.25,374.75,378.25,6247
20151201|2015-06-22 19:30,23,378.25,379,378.25,378.75,1384
20151201|2015-06-22 20:00,23,379,379,378,378.25,886
20151201|2015-06-22 20:30,23,378.25,379.5,378,379,1093
20151201|2015-06-22 21:00,23,379,379.25,378.5,379,341
20151201|2015-06-22 21:30,23,379,379.25,378.25,378.25,646
20151201|2015-06-22 22:00,23,378.25,378.5,377.5,378.25,605
20151201|2015-06-22 22:30,23,378,378,377.5,377.75,95
20151201|2015-06-22 23:00,23,377.75,377.75,377.5,377.5,225
20151201|2015-06-22 23:30,23,377.5,377.75,377.5,377.75,44
20151201|2015-06-23 00:00,23,377.75,377.75,377.5,377.5,21
20151201|2015-06-23 00:30,23,377.5,377.75,377.5,377.5,56
20151201|2015-06-23 01:00,23,377.75,377.75,377.25,377.5,253
20151201|2015-06-23 01:30,23,377.25,377.75,377.25,377.5,137
20151201|2015-06-23 02:00,23,377.5,377.5,377.25,377.25,291
20151201|2015-06-23 02:30,23,377.25,378,377.25,377.5,441
20151201|2015-06-23 03:00,23,377.5,377.5,377.25,377.25,56
20151201|2015-06-23 03:30,23,377.25,377.5,377,377,67
20151201|2015-06-23 04:00,23,377,377.25,376.5,377,704
20151201|2015-06-23 04:30,23,376.75,377,376.25,376.25,575
20151201|2015-06-23 05:00,23,376.5,376.5,374.5,375,1902
20151201|2015-06-23 05:30,23,375,375.75,374.75,375.75,358
20151201|2015-06-23 06:00,23,375.25,376.25,375,375.25,1118
20151201|2015-06-23 06:30,23,375.25,376.25,375.25,375.5,2055
20151201|2015-06-23 07:00,23,375.5,375.75,374,374.5,1504
20151201|2015-06-23 07:30,23,374.5,374.75,374.25,374.5,536
20151201|2015-06-23 08:30,23,374.5,382,374,380.25,23853
20151201|2015-06-23 09:00,23,380.25,380.5,378.25,378.75,12682
20151201|2015-06-23 09:30,23,379,379.25,377,377.75,9771
20151201|2015-06-23 10:00,23,377.5,378.5,377.25,378.25,5342
20151201|2015-06-23 10:30,23,378.25,379.25,377.75,379.25,4536
20151201|2015-06-23 11:00,23,379,380.25,379,380.25,5625
20151201|2015-06-23 11:30,23,380,380.5,379,379.5,5284
20151201|2015-06-23 12:00,23,379.5,380,379.5,380,2857
20151201|2015-06-23 12:30,23,379.75,381,379.75,380.5,6634
20151201|2015-06-23 13:00,23,380.5,381.75,380.25,381.25,9840
20151201|2015-06-23 19:00,24,381,381,379,379,2723
20151201|2015-06-23 19:30,24,379,379,378.5,378.5,145
20151201|2015-06-23 20:00,24,378.25,378.75,378.25,378.5,180
20151201|2015-06-23 20:30,24,378.5,378.5,378.25,378.5,322
20151201|2015-06-23 21:00,24,378.5,379,378.25,379,145
20151201|2015-06-23 21:30,24,379,379,378.5,379,121
20151201|2015-06-23 22:00,24,378.75,379,378.75,379,30
20151201|2015-06-23 22:30,24,379,379,378.75,378.75,59
20151201|2015-06-23 23:00,24,378.75,379,378.75,379,18
20151201|2015-06-23 23:30,24,379,379,378.75,379,10
20151201|2015-06-24 00:00,24,379,379.25,379,379,64
20151201|2015-06-24 00:30,24,379,379.25,379,379.25,43
20151201|2015-06-24 01:00,24,379.25,379.25,379.25,379.25,24
20151201|2015-06-24 01:30,24,379.5,379.5,379.25,379.5,49
20151201|2015-06-24 02:00,24,379.5,380,379.5,379.75,207
20151201|2015-06-24 02:30,24,379.75,380,379.5,379.5,102
20151201|2015-06-24 03:00,24,379.5,380.75,379.25,380.5,808
20151201|2015-06-24 03:30,24,380.5,380.75,380,380.25,458
20151201|2015-06-24 04:00,24,380,380,378.75,379,474
20151201|2015-06-24 04:30,24,379,379.25,378.25,378.5,633
20151201|2015-06-24 05:00,24,378.5,378.5,377.75,377.75,560
20151201|2015-06-24 05:30,24,377.75,378,377.5,377.75,121
20151201|2015-06-24 06:00,24,377.75,378,377.5,378,330
20151201|2015-06-24 06:30,24,378,378,377.75,378,123
20151201|2015-06-24 07:00,24,377.75,378.75,377.75,378.75,775
20151201|2015-06-24 07:30,24,378.75,379.25,378.5,378.5,430
20151201|2015-06-24 08:30,24,378.75,383,378.5,378.75,22285
20151201|2015-06-24 09:00,24,379,381.75,378.75,380.75,6082
20151201|2015-06-24 09:30,24,380.75,382.75,380.5,381.75,8840
20151201|2015-06-24 10:00,24,381.75,382.5,380.75,381.5,5915
20151201|2015-06-24 10:30,24,381.75,382.75,381.5,381.75,2969
20151201|2015-06-24 11:00,24,381.75,383.25,381.5,382.5,5292
20151201|2015-06-24 11:30,24,382.5,384.5,382.5,384.25,5736
20151201|2015-06-24 12:00,24,384.25,384.75,383.25,384.25,4814
20151201|2015-06-24 12:30,24,384.25,384.5,380.75,381.25,7238
20151201|2015-06-24 13:00,24,381,382.25,380,380,6385
20151201|2015-06-24 19:00,25,380,381,379.5,380.5,1147
20151201|2015-06-24 19:30,25,380.75,380.75,380,380.5,78
20151201|2015-06-24 20:00,25,380.5,380.5,380,380,122
20151201|2015-06-24 20:30,25,380,380,378.5,378.75,604
20151201|2015-06-24 21:00,25,378.75,379,378.25,379,160
20151201|2015-06-24 21:30,25,379,379.25,378.75,379,218
20151201|2015-06-24 22:00,25,379.25,379.25,379,379,20
20151201|2015-06-24 22:30,25,378.75,379.75,378.75,379.75,120
20151201|2015-06-24 23:00,25,379.75,380.5,379.75,380.25,231
20151201|2015-06-24 23:30,25,380.25,380.5,380.25,380.5,57
20151201|2015-06-25 00:00,25,380.25,380.25,379.75,380,53
20151201|2015-06-25 00:30,25,380,380,380,380,6
20151201|2015-06-25 01:00,25,380,380.25,379.75,380,84
20151201|2015-06-25 01:30,25,379.75,379.75,379.25,379.25,266
20151201|2015-06-25 02:00,25,379,379,378.5,378.75,414
20151201|2015-06-25 02:30,25,378.75,379,378,378,696
20151201|2015-06-25 03:00,25,378,378.5,377.75,378.25,623
20151201|2015-06-25 03:30,25,378.5,379.5,378.25,379.25,446
20151201|2015-06-25 04:00,25,379.5,379.5,378.5,378.5,169
20151201|2015-06-25 04:30,25,378.5,379.25,377.75,378.25,783
20151201|2015-06-25 05:00,25,378,380,378,379.5,402
20151201|2015-06-25 05:30,25,379.5,379.5,379,379.25,95
20151201|2015-06-25 06:00,25,379.25,380.25,379.25,380,505
20151201|2015-06-25 06:30,25,380,381.5,380,381.25,930
20151201|2015-06-25 07:00,25,381.5,381.75,381,381,745
20151201|2015-06-25 07:30,25,381,383,380.75,382.75,1674
20151201|2015-06-25 08:30,25,383,386.75,382.5,386,23485
20151201|2015-06-25 09:00,25,386,388.25,386,386,16909
20151201|2015-06-25 09:30,25,386,388.75,385.5,387.75,9871
20151201|2015-06-25 10:00,25,387.75,388.75,387.25,388.25,7249
20151201|2015-06-25 10:30,25,388.25,390,388,389.25,9903
20151201|2015-06-25 11:00,25,389.25,390,388.75,389.75,6663
20151201|2015-06-25 11:30,25,389.75,390,389.25,390,4688
20151201|2015-06-25 12:00,25,390,392.25,389.75,390.75,11163
20151201|2015-06-25 12:30,25,391,391.25,388.75,390.75,8271
20151201|2015-06-25 13:00,25,390.75,392.75,390,392.75,14004
20151201|2015-06-25 19:00,26,392.25,392.5,391.5,392,2624
20151201|2015-06-25 19:30,26,392.25,393,392.25,392.75,665
20151201|2015-06-25 20:00,26,392.5,393,392.5,392.75,414
20151201|2015-06-25 20:30,26,392.75,393.5,392.5,393.25,1181
20151201|2015-06-25 21:00,26,393,393.5,393,393.25,963
20151201|2015-06-25 21:30,26,393,393.5,393,393,91
20151201|2015-06-25 22:00,26,393.25,393.5,393.25,393.5,181
20151201|2015-06-25 22:30,26,393.25,393.5,393.25,393.25,212
20151201|2015-06-25 23:00,26,393.5,393.75,393.25,393.25,290
20151201|2015-06-25 23:30,26,393.5,393.5,393.25,393.25,38
20151201|2015-06-26 00:00,26,393.25,393.5,393,393.25,62
20151201|2015-06-26 00:30,26,393.25,393.25,393,393,71
20151201|2015-06-26 01:00,26,393.25,393.25,392.5,392.5,366
20151201|2015-06-26 01:30,26,392.5,393,392.25,393,432
20151201|2015-06-26 02:00,26,393.25,393.5,392.25,393.5,639
20151201|2015-06-26 02:30,26,393.5,394,393.5,393.75,869
20151201|2015-06-26 03:00,26,393.75,394,393.75,393.75,344
20151201|2015-06-26 03:30,26,393.75,395.5,393.75,395.25,3268
20151201|2015-06-26 04:00,26,395.25,396.5,395.25,396.5,1696
20151201|2015-06-26 04:30,26,396.5,396.75,396,396.5,819
20151201|2015-06-26 05:00,26,396.5,397.5,395.25,397.5,2011
20151201|2015-06-26 05:30,26,397.5,398,396.5,397,1316
20151201|2015-06-26 06:00,26,397.25,398.5,397,398.5,2575
20151201|2015-06-26 06:30,26,398.5,400,398,399.25,5472
20151201|2015-06-26 07:00,26,399.25,402.5,399,401.75,8830
20151201|2015-06-26 07:30,26,401.75,404.25,401.5,403.5,7178
20151201|2015-06-26 08:30,26,403.25,406.5,399.25,399.25,46550
20151201|2015-06-26 09:00,26,399.25,400.25,396.25,399.5,22320
20151201|2015-06-26 09:30,26,399.5,402,398.75,401.25,13849
20151201|2015-06-26 10:00,26,401,401,398.5,398.75,12124
20151201|2015-06-26 10:30,26,398.75,401.75,398.25,398.75,11829
20151201|2015-06-26 11:00,26,399,403.5,398.5,401.5,12176
20151201|2015-06-26 11:30,26,401.5,403,400.75,402.5,5834
20151201|2015-06-26 12:00,26,402.5,402.75,401,401.5,7460
20151201|2015-06-26 12:30,26,401.5,402.75,401.25,402.5,7715
20151201|2015-06-26 13:00,26,402.5,403,401,402,11682
20151201|2015-06-28 19:00,29,400.5,406.75,400.25,405.75,11640
20151201|2015-06-28 19:30,29,405.75,405.75,404.5,405.5,1195
20151201|2015-06-28 20:00,29,405.5,405.5,404.75,405.5,309
20151201|2015-06-28 20:30,29,405.5,405.75,404.75,405.25,293
20151201|2015-06-28 21:00,29,405.25,406.75,405,406.5,691
20151201|2015-06-28 21:30,29,406.5,406.75,406,406,508
20151201|2015-06-28 22:00,29,406,406.25,405.5,405.5,337
20151201|2015-06-28 22:30,29,405.5,406,405.5,405.75,298
20151201|2015-06-28 23:00,29,405.75,405.75,405.5,405.5,190
20151201|2015-06-28 23:30,29,405.75,405.75,405.5,405.5,66
20151201|2015-06-29 00:00,29,405.5,405.5,404.75,405,429
20151201|2015-06-29 00:30,29,404.75,405,404,404.5,391
20151201|2015-06-29 01:00,29,404.5,405.5,404.25,405,316
20151201|2015-06-29 01:30,29,405,405.25,404.5,404.75,295
20151201|2015-06-29 02:00,29,404.75,404.75,404,404,408
20151201|2015-06-29 02:30,29,404,404.5,403.75,404.5,355
20151201|2015-06-29 03:00,29,404.5,404.5,403.5,403.75,766
20151201|2015-06-29 03:30,29,403.75,404,403,403.75,913
20151201|2015-06-29 04:00,29,404,404,403.25,403.5,522
20151201|2015-06-29 04:30,29,403.5,404,403,404,632
20151201|2015-06-29 05:00,29,403.75,405,403.75,404.5,506
20151201|2015-06-29 05:30,29,404.5,406.5,404.5,405.75,1052
20151201|2015-06-29 06:00,29,406,407,405.75,406.75,921
20151201|2015-06-29 06:30,29,406.75,408.25,406.5,408.25,2333
20151201|2015-06-29 07:00,29,408.25,409,407.5,407.5,2837
20151201|2015-06-29 07:30,29,407.5,408.25,407.25,407.75,1348
20151201|2015-06-29 08:30,29,407.25,408.25,403.75,406.5,25649
20151201|2015-06-29 09:00,29,406.75,409,406.5,407.5,14856
20151201|2015-06-29 09:30,29,407.75,408.5,406.5,407.5,13516
20151201|2015-06-29 10:00,29,407.5,408,404.75,405.5,11433
20151201|2015-06-29 10:30,29,405.5,406.25,404,404.25,8711
20151201|2015-06-29 11:00,29,404.25,404.5,401.5,402.5,13781
20151201|2015-06-29 11:30,29,402.75,404.75,402.5,404.25,7771
20151201|2015-06-29 12:00,29,404.25,405.25,402.5,403.5,12018
20151201|2015-06-29 12:30,29,403.75,404.25,402.25,403,7315
20151201|2015-06-29 13:00,29,403.25,403.5,400.5,402.5,9462
20151201|2015-06-29 19:00,30,402,405.5,401.5,405,4476
20151201|2015-06-29 19:30,30,405.25,405.25,404.5,405,550
20151201|2015-06-29 20:00,30,405,405.25,403.75,404.25,897
20151201|2015-06-29 20:30,30,404.25,405,404,404.25,311
20151201|2015-06-29 21:00,30,404.25,404.5,404,404.5,188
20151201|2015-06-29 21:30,30,404.5,404.75,404,404.25,239
20151201|2015-06-29 22:00,30,404.25,404.25,403.75,404,182
20151201|2015-06-29 22:30,30,404.25,404.5,404,404.5,73
20151201|2015-06-29 23:00,30,404.5,405,404.25,404.25,189
20151201|2015-06-29 23:30,30,404.25,404.25,403.75,404,95
20151201|2015-06-30 00:00,30,404,404.5,403.75,404,80
20151201|2015-06-30 00:30,30,404,404.5,403.75,403.75,141
20151201|2015-06-30 01:00,30,403.75,404,402.5,402.75,579
20151201|2015-06-30 01:30,30,402.5,402.75,402.25,402.75,418
20151201|2015-06-30 02:00,30,402.75,403.25,402,402,651
20151201|2015-06-30 02:30,30,402.25,403,401.5,402,726
20151201|2015-06-30 03:00,30,402.25,403.25,402.25,403.25,205
20151201|2015-06-30 03:30,30,403,405.75,403,405.5,1300
20151201|2015-06-30 04:00,30,405.75,406.25,405,405.5,851
20151201|2015-06-30 04:30,30,405.25,407,405.25,406,1137
20151201|2015-06-30 05:00,30,406,406.75,404.75,406.5,595
20151201|2015-06-30 05:30,30,406.5,406.75,404,404.75,665
20151201|2015-06-30 06:00,30,404.75,405,404.25,404.25,580
20151201|2015-06-30 06:30,30,404.25,405.25,404,404.5,1015
20151201|2015-06-30 07:00,30,404.25,404.5,403,403.25,1671
20151201|2015-06-30 07:30,30,403.25,403.25,401.25,401.75,1727
20151201|2015-06-30 08:30,30,401.25,405.5,401.25,402.25,17967
20151201|2015-06-30 09:00,30,402.5,403.75,401.75,402.75,11604
20151201|2015-06-30 09:30,30,403,405,402.5,404,9001
20151201|2015-06-30 10:00,30,404.25,404.75,403.25,403.75,9642
20151201|2015-06-30 10:30,30,404,404.25,400.75,401.25,13820
20151201|2015-06-30 11:00,30,401.25,417.5,401.25,417.25,81737
20151201|2015-06-30 11:30,30,417.5,424.5,417,421.25,54931
20151201|2015-06-30 12:00,30,421.25,421.5,418,421.25,23293
20151201|2015-06-30 12:30,30,421.25,428,420.5,427.75,32786
20151201|2015-06-30 13:00,30,428,432.25,427.75,431,32738
20151201|2015-06-30 19:30,1,429.25,430.5,429,429.5,7500
20151201|2015-06-30 20:00,1,429.5,430.75,429.5,430.25,2484
20151201|2015-06-30 20:30,1,430.5,431.25,430.25,431,3523
20151201|2015-06-30 21:00,1,431.25,431.5,430.75,431.25,2124
20151201|2015-06-30 21:30,1,431.25,432,431.25,431.5,1867
20151201|2015-06-30 22:00,1,431.5,431.75,431.25,431.5,213
20151201|2015-06-30 22:30,1,431.5,431.5,431,431,504
20151201|2015-06-30 23:00,1,431,431.25,431,431,95
20151201|2015-06-30 23:30,1,431,431.25,430.75,430.75,158
20151201|2015-07-01 00:00,1,431,431,430.75,430.75,133
20151201|2015-07-01 00:30,1,431,431.5,430.75,431,147
20151201|2015-07-01 01:00,1,431.25,431.5,431,431.25,348
20151201|2015-07-01 01:30,1,431.25,432,431,432,550
20151201|2015-07-01 02:00,1,431.75,433,431.75,432.75,1901
20151201|2015-07-01 02:30,1,432.75,434.5,432.75,434.25,1779
20151201|2015-07-01 03:00,1,434.25,435,434,435,2707
20151201|2015-07-01 03:30,1,435,435.5,434.75,435.5,1254
20151201|2015-07-01 04:00,1,435.5,436,435.25,436,970
20151201|2015-07-01 04:30,1,436,436,434.75,434.75,864
20151201|2015-07-01 05:00,1,434.75,435,433,433.25,1087
20151201|2015-07-01 05:30,1,433.25,433.5,432.25,432.75,1733
20151201|2015-07-01 06:00,1,432.5,432.5,430.25,430.25,1824
20151201|2015-07-01 06:30,1,430.25,430.75,429.5,430.25,2357
20151201|2015-07-01 07:00,1,430.25,430.5,427,427,3608
20151201|2015-07-01 07:30,1,427.25,427.5,425.5,426.5,3652
20151201|2015-07-01 08:30,1,426.75,431.25,425.75,431.25,40391
20151201|2015-07-01 09:00,1,431.25,433.75,430.75,431.75,27766
20151201|2015-07-01 09:30,1,431.75,433,427.5,430.5,26789
20151201|2015-07-01 10:00,1,430.5,430.5,425.5,427.25,20286
20151201|2015-07-01 10:30,1,427.5,428,421.5,422.25,24764
20151201|2015-07-01 11:00,1,422.5,425.5,422,422.5,11681
20151201|2015-07-01 11:30,1,422.75,426.25,422.75,425.75,11033
20151201|2015-07-01 12:00,1,426,426,423.5,424.5,9993
20151201|2015-07-01 12:30,1,424.75,427,424.25,424.5,9622
20151201|2015-07-01 13:00,1,424.75,433.5,424,432.75,18430
20151201|2015-07-01 19:00,2,431,432.75,430.5,432.25,4251
20151201|2015-07-01 19:30,2,432.25,433,432,432.5,756
20151201|2015-07-01 20:00,2,432.5,432.75,431.75,432.75,656
20151201|2015-07-01 20:30,2,433,433.25,432.5,433.25,305
20151201|2015-07-01 21:00,2,433.25,434,433,433.5,664
20151201|2015-07-01 21:30,2,433.25,434,433,433.75,371
20151201|2015-07-01 22:00,2,433.5,433.75,433.25,433.5,335
20151201|2015-07-01 22:30,2,433.5,433.75,433.25,433.5,246
20151201|2015-07-01 23:00,2,433.75,434.5,433.75,433.75,797
20151201|2015-07-01 23:30,2,434,434.25,433.75,434,262
20151201|2015-07-02 00:00,2,433.75,434,433.5,433.5,87
20151201|2015-07-02 00:30,2,433.5,433.75,433.25,433.5,171
20151201|2015-07-02 01:00,2,433.75,433.75,433.25,433.5,111
20151201|2015-07-02 01:30,2,433.5,434.5,433.5,434,684
20151201|2015-07-02 02:00,2,433.75,434.75,433.75,434.75,448
20151201|2015-07-02 02:30,2,434.75,435.5,434.5,435.25,2024
20151201|2015-07-02 03:00,2,435.25,435.5,435.25,435.25,168
20151201|2015-07-02 03:30,2,435.25,435.5,435,435.25,415
20151201|2015-07-02 04:00,2,435.25,435.25,428.5,428.75,3267
20151201|2015-07-02 04:30,2,428.75,430.25,427.75,428.25,2046
20151201|2015-07-02 05:00,2,428.5,432.5,428.25,430.75,1491
20151201|2015-07-02 05:30,2,430.75,431.75,430.75,431.75,321
20151201|2015-07-02 06:00,2,431.75,433.75,431.5,433.5,946
20151201|2015-07-02 06:30,2,433.5,434.25,431.75,432,1267
20151201|2015-07-02 07:00,2,432,432.25,431,431.75,2098
20151201|2015-07-02 07:30,2,431.75,432.5,429,429.5,2286
20151201|2015-07-02 08:30,2,430,433.75,428.75,432.25,31499
20151201|2015-07-02 09:00,2,432,435.25,432,433,19546
20151201|2015-07-02 09:30,2,433,435.75,432.25,435.25,12692
20151201|2015-07-02 10:00,2,435.5,437,433.75,434.5,18840
20151201|2015-07-02 10:30,2,434.5,437.75,434.5,437.5,13986
20151201|2015-07-02 11:00,2,437.75,438.75,436.75,438.5,19966
20151201|2015-07-02 11:30,2,438.5,439.75,436.25,437.25,34909
20151201|2015-07-05 19:00,6,434.75,437,431.25,433.25,11902
20151201|2015-07-05 19:30,6,433.25,433.75,433,433.25,461
20151201|2015-07-05 20:00,6,433.25,433.25,431.75,433,1356
20151201|2015-07-05 20:30,6,433,433.25,432.75,433.25,464
20151201|2015-07-05 21:00,6,433,433,432,432.5,408
20151201|2015-07-05 21:30,6,432.5,432.5,431.75,431.75,347
20151201|2015-07-05 22:00,6,431.75,432,431.75,431.75,33
20151201|2015-07-05 22:30,6,431.75,432,431.25,431.25,243
20151201|2015-07-05 23:00,6,431.25,431.75,431.25,431.25,377
20151201|2015-07-05 23:30,6,431.25,431.25,431,431.25,221
20151201|2015-07-06 00:00,6,431.25,432.5,431.25,432.25,253
20151201|2015-07-06 00:30,6,432,432,429.5,430.5,1088
20151201|2015-07-06 01:00,6,430.5,431,429.75,430.75,253
20151201|2015-07-06 01:30,6,430.5,430.75,428.5,429,1423
20151201|2015-07-06 02:00,6,429,430,428.75,429.25,995
20151201|2015-07-06 02:30,6,429.25,430.75,429,430.5,679
20151201|2015-07-06 03:00,6,430.5,430.75,429.75,430.5,404
20151201|2015-07-06 03:30,6,430.5,430.5,430,430,678
20151201|2015-07-06 04:00,6,429.75,429.75,429,429.25,477
20151201|2015-07-06 04:30,6,429.5,429.75,428.5,429,1202
20151201|2015-07-06 05:00,6,429,429.25,428.25,428.75,621
20151201|2015-07-06 05:30,6,428.5,429,428.5,428.75,369
20151201|2015-07-06 06:00,6,429,429.5,429,429.5,424
20151201|2015-07-06 06:30,6,429.5,429.5,427.75,428.25,1956
20151201|2015-07-06 07:00,6,428.25,428.75,425.75,428.25,3807
20151201|2015-07-06 07:30,6,428.25,428.25,427,428,1086
20151201|2015-07-06 08:30,6,428.5,433.5,427.75,429.75,26622
20151201|2015-07-06 09:00,6,429.75,433.25,429.5,430.75,11923
20151201|2015-07-06 09:30,6,430.75,433.75,430.25,430.75,17428
20151201|2015-07-06 10:00,6,431,432.5,430,430.75,10474
20151201|2015-07-06 10:30,6,431,433.25,430.25,432.75,6822
20151201|2015-07-06 11:00,6,432.75,435.75,432.75,435.5,8068
20151201|2015-07-06 11:30,6,435.5,436.5,434.5,435,9803
20151201|2015-07-06 12:00,6,435.25,436.25,433,435,7982
20151201|2015-07-06 12:30,6,435,435.75,433.75,435.25,5922
20151201|2015-07-06 13:00,6,435,436,433.75,435,10233
20151201|2015-07-06 19:00,7,428.75,430.5,428.25,430.5,6266
20151201|2015-07-06 19:30,7,430.5,431.25,428.75,429,1939
20151201|2015-07-06 20:00,7,429.25,431.5,428.75,430.5,871
20151201|2015-07-06 20:30,7,430.5,430.75,429.5,430.75,295
20151201|2015-07-06 21:00,7,430.75,431.25,430.25,430.5,206
20151201|2015-07-06 21:30,7,430.5,431.25,430.5,430.75,203
20151201|2015-07-06 22:00,7,431,431.25,430.75,430.75,129
20151201|2015-07-06 22:30,7,431,431.5,430.75,431,102
20151201|2015-07-06 23:00,7,431,431.25,431,431,152
20151201|2015-07-06 23:30,7,431,431.25,431,431.25,97
20151201|2015-07-07 00:00,7,431.25,431.25,431,431,58
20151201|2015-07-07 00:30,7,431.25,431.25,430.75,430.75,132
20151201|2015-07-07 01:00,7,430.75,431,429.75,430,506
20151201|2015-07-07 01:30,7,429.75,430.5,429.25,429.75,239
20151201|2015-07-07 02:00,7,429.5,430,428.5,429,717
20151201|2015-07-07 02:30,7,428.75,429.75,428.25,429.25,504
20151201|2015-07-07 03:00,7,429,430,429,429.75,253
20151201|2015-07-07 03:30,7,429.75,430,429.25,429.5,349
20151201|2015-07-07 04:00,7,429.75,430,429.25,429.25,512
20151201|2015-07-07 04:30,7,429.5,431.25,429.25,431,607
20151201|2015-07-07 05:00,7,431.25,431.5,430.75,431.25,705
20151201|2015-07-07 05:30,7,431.25,432,431.25,431.5,738
20151201|2015-07-07 06:00,7,431.5,431.75,430.5,431,1316
20151201|2015-07-07 06:30,7,430.75,430.75,428.75,429.5,1918
20151201|2015-07-07 07:00,7,429.25,429.25,427.25,427.5,2948
20151201|2015-07-07 07:30,7,427.25,429.5,427,427.75,2282
20151201|2015-07-07 08:30,7,427.75,429.75,426,428,33338
20151201|2015-07-07 09:00,7,428.25,429.5,424.5,426.25,25308
20151201|2015-07-07 09:30,7,426.25,428.25,425.25,425.25,19924
20151201|2015-07-07 10:00,7,425.5,427.75,425,427.5,13092
20151201|2015-07-07 10:30,7,427.5,431.75,427.25,431,16539
20151201|2015-07-07 11:00,7,431,432.75,429.25,430.5,11699
20151201|2015-07-07 11:30,7,430.5,432.75,430,432,10601
20151201|2015-07-07 12:00,7,432.25,432.75,430,432.5,8845
20151201|2015-07-07 12:30,7,432.5,433.5,430.75,431.25,9991
20151201|2015-07-07 13:00,7,431.25,433.5,431,433.25,10916
20151201|2015-07-07 19:00,8,432.25,434.75,432,434.5,3095
20151201|2015-07-07 19:30,8,434.5,435,434.5,434.75,885
20151201|2015-07-07 20:00,8,434.75,435,433,433,1200
20151201|2015-07-07 20:30,8,433,433.25,431.75,431.75,828
20151201|2015-07-07 21:00,8,432,432.25,431.75,432,487
20151201|2015-07-07 21:30,8,431.75,432.25,431.75,431.75,254
20151201|2015-07-07 22:00,8,431.75,432,431.75,432,154
20151201|2015-07-07 22:30,8,431.75,432.5,431.75,432,291
20151201|2015-07-07 23:00,8,432,432.5,432,432,81
20151201|2015-07-07 23:30,8,432,432.25,431.5,432,73
20151201|2015-07-08 00:00,8,432,432,431.5,431.75,81
20151201|2015-07-08 00:30,8,431.75,432.25,431.75,432,89
20151201|2015-07-08 01:00,8,432.25,432.25,431.5,431.5,131
20151201|2015-07-08 01:30,8,431.5,431.75,430,430,1024
20151201|2015-07-08 02:00,8,430,430.25,429.25,429.75,859
20151201|2015-07-08 02:30,8,429.75,430,429,429.75,614
20151201|2015-07-08 03:00,8,430,430,429.25,430,304
20151201|2015-07-08 03:30,8,430,430.25,428.75,429,1025
20151201|2015-07-08 04:00,8,429.25,429.5,428.25,428.5,974
20151201|2015-07-08 04:30,8,428.5,429.75,428.25,429.5,630
20151201|2015-07-08 05:00,8,429.75,430,429,429,314
20151201|2015-07-08 05:30,8,429,430.5,429,430.25,880
20151201|2015-07-08 06:00,8,430.25,430.5,429.25,430,926
20151201|2015-07-08 06:30,8,430,432,430,432,1769
20151201|2015-07-08 07:00,8,431.75,433,431.75,432.5,2199
20151201|2015-07-08 07:30,8,432.25,433,431.5,431.75,848
20151201|2015-07-08 08:30,8,432.25,436,432,434.5,23255
20151201|2015-07-08 09:00,8,434.5,437.75,434.25,437.25,15037
20151201|2015-07-08 09:30,8,437,437.5,436.25,437,11659
20151201|2015-07-08 10:00,8,437,438.5,437,438.25,12201
20151201|2015-07-08 10:30,8,438,438.25,433.25,435,18961
20151201|2015-07-08 11:00,8,435,435.75,433.5,433.75,8025
20151201|2015-07-08 11:30,8,433.75,435.25,433.5,434.5,5659
20151201|2015-07-08 12:00,8,434.5,435,432.75,434.5,6623
20151201|2015-07-08 12:30,8,434.5,435,432.5,433.25,7262
20151201|2015-07-08 13:00,8,433.25,434.75,432.75,433.75,10328
20151201|2015-07-08 19:00,9,434.25,436,433.75,436,2562
20151201|2015-07-08 19:30,9,436,436,435.25,435.75,483
20151201|2015-07-08 20:00,9,435.5,436.75,435,435.25,869
20151201|2015-07-08 20:30,9,435.5,436.25,435.25,436.25,193
20151201|2015-07-08 21:00,9,436,436.75,435.5,436.5,372
20151201|2015-07-08 21:30,9,436.5,436.75,436,436.5,227
20151201|2015-07-08 22:00,9,436.25,436.5,436,436,85
20151201|2015-07-08 22:30,9,436.25,436.5,436.25,436.25,48
20151201|2015-07-08 23:00,9,436.5,436.5,436.25,436.5,38
20151201|2015-07-08 23:30,9,436.5,436.5,436.25,436.5,129
20151201|2015-07-09 00:00,9,436.5,436.75,436.5,436.75,285
20151201|2015-07-09 00:30,9,436.75,437.75,436.75,437.5,644
20151201|2015-07-09 01:00,9,437.75,438,436.75,437.5,1369
20151201|2015-07-09 01:30,9,437.5,437.5,435.5,436.75,921
20151201|2015-07-09 02:00,9,436.75,438,436.5,438,751
20151201|2015-07-09 02:30,9,437.75,438.5,437.25,437.75,850
20151201|2015-07-09 03:00,9,437.75,438,437,437,291
20151201|2015-07-09 03:30,9,437,438.25,437,438.25,259
20151201|2015-07-09 04:00,9,438,438.25,437.75,438,280
20151201|2015-07-09 04:30,9,438,438,436.75,437.25,505
20151201|2015-07-09 05:00,9,437.25,437.5,436.75,437,648
20151201|2015-07-09 05:30,9,437,437.25,435.5,436,708
20151201|2015-07-09 06:00,9,436,437.5,436,437,356
20151201|2015-07-09 06:30,9,437,437.5,436.5,437,417
20151201|2015-07-09 07:00,9,437,437.75,436.5,437.5,1169
20151201|2015-07-09 07:30,9,437.5,438.5,437.5,437.75,1682
20151201|2015-07-09 08:30,9,437.25,439,437.25,438,25277
20151201|2015-07-09 09:00,9,437.75,439,436.5,437,12271
20151201|2015-07-09 09:30,9,437,438,436,438,9450
20151201|2015-07-09 10:00,9,438.25,439,437.25,438.5,7757
20151201|2015-07-09 10:30,9,438.75,439.75,438,439.5,14052
20151201|2015-07-09 11:00,9,439.75,443.5,439.25,442.25,29359
20151201|2015-07-09 11:30,9,442.25,443,440.5,441.25,10742
20151201|2015-07-09 12:00,9,441,442,440.5,441,6760
20151201|2015-07-09 12:30,9,441.25,442,440.5,441.25,6148
20151201|2015-07-09 13:00,9,441,441.75,437.5,438,17575
20151201|2015-07-09 19:00,10,438.25,438.5,437.25,438,2778
20151201|2015-07-09 19:30,10,438,438.5,437.75,438.25,325
20151201|2015-07-09 20:00,10,438.25,438.5,438,438.5,206
20151201|2015-07-09 20:30,10,438.5,438.5,437.75,438,256
20151201|2015-07-09 21:00,10,438,438.5,437.75,438,72
20151201|2015-07-09 21:30,10,438.25,438.5,438.25,438.5,40
20151201|2015-07-09 22:00,10,438.5,438.75,438.25,438.5,94
20151201|2015-07-09 22:30,10,438.5,438.5,437.5,437.5,533
20151201|2015-07-09 23:00,10,437.5,438,437.5,438,121
20151201|2015-07-09 23:30,10,438,438,437.5,437.5,55
20151201|2015-07-10 00:00,10,437.5,437.75,437.5,437.75,48
20151201|2015-07-10 00:30,10,437.75,438.25,437.5,438,262
20151201|2015-07-10 01:00,10,438.25,438.75,438.25,438.75,221
20151201|2015-07-10 01:30,10,438.5,439,438.5,438.75,225
20151201|2015-07-10 02:00,10,438.75,439,438.25,438.75,199
20151201|2015-07-10 02:30,10,438.5,439,438,438.25,845
20151201|2015-07-10 03:00,10,438.25,438.5,437.25,438.5,784
20151201|2015-07-10 03:30,10,438.25,438.5,438,438.25,149
20151201|2015-07-10 04:00,10,438.25,439,438,439,729
20151201|2015-07-10 04:30,10,439,439.25,438.75,439,300
20151201|2015-07-10 05:00,10,439,439.25,438.75,439,225
20151201|2015-07-10 05:30,10,439,439.5,439,439,168
20151201|2015-07-10 06:00,10,439.25,441.5,439.25,441.25,1101
20151201|2015-07-10 06:30,10,441.5,441.75,440.5,440.75,1662
20151201|2015-07-10 07:00,10,440.75,441.5,440.75,441.25,915
20151201|2015-07-10 07:30,10,441.5,442.25,441.5,442,819
20151201|2015-07-10 08:30,10,442,442.5,438.75,440,18413
20151201|2015-07-10 09:00,10,440,441.75,440,441.5,8343
20151201|2015-07-10 09:30,10,441.5,443.75,441.5,442.25,9989
20151201|2015-07-10 10:00,10,442,442.5,441,442.25,7431
20151201|2015-07-10 10:30,10,442.25,443,441,441.75,9863
20151201|2015-07-10 11:00,10,441.75,449,434.25,448.25,66030
20151201|2015-07-10 11:30,10,448.25,448.75,444.25,446.5,21046
20151201|2015-07-10 12:00,10,446.5,447.5,445,446.75,9130
20151201|2015-07-10 12:30,10,446.5,446.75,444.75,445.5,8948
20151201|2015-07-10 13:00,10,445.5,446.75,444,444.25,15044
20151201|2015-07-12 19:00,13,445,448,444,445,10281
20151201|2015-07-12 19:30,13,445,446.75,444.75,445.75,1084
20151201|2015-07-12 20:00,13,445.75,445.75,443,444.5,1013
20151201|2015-07-12 20:30,13,444.25,446,444.25,445.75,498
20151201|2015-07-12 21:00,13,445.5,446.75,445.5,446.5,255
20151201|2015-07-12 21:30,13,446.5,446.5,446,446,105
20151201|2015-07-12 22:00,13,446.25,446.25,445,445,138
20151201|2015-07-12 22:30,13,445.5,445.5,445,445.25,93
20151201|2015-07-12 23:00,13,445.25,445.25,443.75,444,562
20151201|2015-07-12 23:30,13,444,444.5,444,444.25,74
20151201|2015-07-13 00:00,13,444.25,444.5,444.25,444.5,56
20151201|2015-07-13 00:30,13,444.5,444.5,443.5,443.75,82
20151201|2015-07-13 01:00,13,443.75,444.5,443.5,444,152
20151201|2015-07-13 01:30,13,444.25,446.25,444.25,446.25,434
20151201|2015-07-13 02:00,13,446,446.25,444.25,445.75,444
20151201|2015-07-13 02:30,13,445.75,446,445.25,445.75,318
20151201|2015-07-13 03:00,13,445.75,447,445.5,446.75,494
20151201|2015-07-13 03:30,13,446.75,447.25,446.5,446.75,474
20151201|2015-07-13 04:00,13,446.75,447,445.75,446.25,431
20151201|2015-07-13 04:30,13,446.25,447.25,446.25,447,388
20151201|2015-07-13 05:00,13,447,447.25,446.25,446.5,480
20151201|2015-07-13 05:30,13,446.5,447.25,446.5,447,1040
20151201|2015-07-13 06:00,13,446.75,447.25,446.25,446.75,367
20151201|2015-07-13 06:30,13,446.75,447,446.5,446.5,572
20151201|2015-07-13 07:00,13,446.5,446.5,444.5,444.5,1815
20151201|2015-07-13 07:30,13,444.75,444.75,443.75,444,790
20151201|2015-07-13 08:30,13,443.5,447,441.5,446.5,16341
20151201|2015-07-13 09:00,13,446.5,447.75,446.5,447.25,10533
20151201|2015-07-13 09:30,13,447,449,446.75,448.25,10361
20151201|2015-07-13 10:00,13,448.25,449.5,448,449,10002
20151201|2015-07-13 10:30,13,449,449.5,448.25,448.25,6718
20151201|2015-07-13 11:00,13,448,448.5,447,448.25,6256
20151201|2015-07-13 11:30,13,448.25,449.75,448.25,449.5,7450
20151201|2015-07-13 12:00,13,449.5,451.75,449.5,451.25,14348
20151201|2015-07-13 12:30,13,451.5,452.75,450,452,12200
20151201|2015-07-13 13:00,13,451.75,452.25,451.25,452.25,9834
20151201|2015-07-13 19:00,14,451.25,453,450.75,452.25,6601
20151201|2015-07-13 19:30,14,452.25,452.25,451.5,452,432
20151201|2015-07-13 20:00,14,452,453.25,452,453,1116
20151201|2015-07-13 20:30,14,453,453.25,452.5,452.5,122
20151201|2015-07-13 21:00,14,452.5,453,452.5,452.75,176
20151201|2015-07-13 21:30,14,453,454,452.75,453.5,1529
20151201|2015-07-13 22:00,14,453.25,453.75,452.75,452.75,401
20151201|2015-07-13 22:30,14,453,453.25,452.75,453.25,142
20151201|2015-07-13 23:00,14,453.25,454,453.25,453.5,328
20151201|2015-07-13 23:30,14,453.75,454,453.5,453.75,162
20151201|2015-07-14 00:00,14,453.75,454,453.5,453.5,192
20151201|2015-07-14 00:30,14,453.5,454,453.5,453.5,157
20151201|2015-07-14 01:00,14,453.5,454,453.5,453.5,216
20151201|2015-07-14 01:30,14,453.75,454,453.25,453.25,497
20151201|2015-07-14 02:00,14,453.5,454.25,453.5,454.25,510
20151201|2015-07-14 02:30,14,454,454.25,453,453,262
20151201|2015-07-14 03:00,14,453,453.25,452.75,452.75,120
20151201|2015-07-14 03:30,14,452.75,452.75,451.75,451.75,1141
20151201|2015-07-14 04:00,14,451.75,452.25,451,451.25,865
20151201|2015-07-14 04:30,14,451,451.5,450.75,450.75,731
20151201|2015-07-14 05:00,14,450.75,451,450.5,450.5,593
20151201|2015-07-14 05:30,14,450.5,450.75,448.75,448.75,2327
20151201|2015-07-14 06:00,14,449,450,448.5,449.5,1004
20151201|2015-07-14 06:30,14,449.75,450,448.25,448.5,1174
20151201|2015-07-14 07:00,14,448.5,450.25,448.5,450.25,1758
20151201|2015-07-14 07:30,14,450.25,450.25,449.25,449.75,820
20151201|2015-07-14 08:30,14,449.5,449.5,443.25,444.25,36666
20151201|2015-07-14 09:00,14,444,446,443.75,444.75,13426
20151201|2015-07-14 09:30,14,444.5,445.25,441.75,444.5,19575
20151201|2015-07-14 10:00,14,444.5,444.75,442.25,442.5,8663
20151201|2015-07-14 10:30,14,442.5,443.5,441.5,443.25,7888
20151201|2015-07-14 11:00,14,443.25,443.5,441.5,441.5,5905
20151201|2015-07-14 11:30,14,441.75,442,440.75,441.75,8286
20151201|2015-07-14 12:00,14,441.75,442,440.25,441,7857
20151201|2015-07-14 12:30,14,441,443.25,440.75,442,10094
20151201|2015-07-14 13:00,14,442,442.5,438,438.75,14809
20151201|2015-07-14 19:00,15,437.75,439,437,439,4275
20151201|2015-07-14 19:30,15,438.75,440,438.75,439.75,815
20151201|2015-07-14 20:00,15,439.75,441.25,439.75,440.25,842
20151201|2015-07-14 20:30,15,440.5,440.5,440,440.25,197
20151201|2015-07-14 21:00,15,440,440.5,439.75,439.75,123
20151201|2015-07-14 21:30,15,439.75,440.25,439.25,439.5,342
20151201|2015-07-14 22:00,15,439.5,439.5,437.75,439,563
20151201|2015-07-14 22:30,15,438.75,438.75,438.5,438.75,51
20151201|2015-07-14 23:00,15,438.75,438.75,438.25,438.5,154
20151201|2015-07-14 23:30,15,438.25,438.5,438,438,149
20151201|2015-07-15 00:00,15,438.25,438.5,438,438.5,39
20151201|2015-07-15 00:30,15,438.5,438.5,438.5,438.5,39
20151201|2015-07-15 01:00,15,438.5,438.75,438.25,438.75,310
20151201|2015-07-15 01:30,15,438.75,438.75,437.75,438.5,683
20151201|2015-07-15 02:00,15,438.5,439,437.75,438,431
20151201|2015-07-15 02:30,15,437.75,438,437.5,437.75,533
20151201|2015-07-15 03:00,15,438,438,437.25,437.75,225
20151201|2015-07-15 03:30,15,437.5,440.5,437.5,440.5,960
20151201|2015-07-15 04:00,15,440.5,441.25,440,440,910
20151201|2015-07-15 04:30,15,440.25,440.25,438.5,439.25,1029
20151201|2015-07-15 05:00,15,439.5,439.75,438.75,439.25,1219
20151201|2015-07-15 05:30,15,439.25,439.75,437.25,437.5,718
20151201|2015-07-15 06:00,15,437.5,437.5,436.5,436.75,1828
20151201|2015-07-15 06:30,15,436.5,437.25,435.5,436.5,3114
20151201|2015-07-15 07:00,15,436.5,437.25,435.75,436.25,3440
20151201|2015-07-15 07:30,15,436.5,436.75,435.75,436.5,2794
20151201|2015-07-15 08:30,15,436.75,442,436.25,440.25,30276
20151201|2015-07-15 09:00,15,440.5,441.75,437,438.75,14727
20151201|2015-07-15 09:30,15,438.5,440,437,438,13383
20151201|2015-07-15 10:00,15,438.25,439.25,437.5,438.25,5531
20151201|2015-07-15 10:30,15,438,438.75,437.25,438.5,5632
20151201|2015-07-15 11:00,15,438.5,439,432,434.75,21407
20151201|2015-07-15 11:30,15,434.5,439.25,433.5,438.75,12791
20151201|2015-07-15 12:00,15,438.75,442.75,437.75,439.75,20051
20151201|2015-07-15 12:30,15,439.75,441.25,438.25,438.75,10763
20151201|2015-07-15 13:00,15,438.75,441,438,440.75,10790
20151201|2015-07-15 19:00,16,441,442.75,440.75,442,1676
20151201|2015-07-15 19:30,16,442,443,442,442.5,428
20151201|2015-07-15 20:00,16,442.5,443.75,442.25,443.25,1430
20151201|2015-07-15 20:30,16,443.5,444,443,444,728
20151201|2015-07-15 21:00,16,444.25,444.25,443.25,443.5,467
20151201|2015-07-15 21:30,16,443.25,443.5,443,443.5,310
20151201|2015-07-15 22:00,16,443.25,443.5,443.25,443.5,92
20151201|2015-07-15 22:30,16,443.25,443.5,443.25,443.5,39
20151201|2015-07-15 23:00,16,443.5,443.75,443.5,443.5,111
20151201|2015-07-15 23:30,16,443.75,443.75,443.5,443.75,4
20151201|2015-07-16 00:00,16,443.5,443.75,443.5,443.5,22
20151201|2015-07-16 00:30,16,443.5,443.75,443.5,443.75,22
20151201|2015-07-16 01:00,16,443.75,443.75,443.25,443.5,155
20151201|2015-07-16 01:30,16,443.75,443.75,442.75,443.25,146
20151201|2015-07-16 02:00,16,443.25,443.25,441.75,441.75,569
20151201|2015-07-16 02:30,16,441.75,441.75,441,441.25,489
20151201|2015-07-16 03:00,16,441.5,442,441.25,441.5,211
20151201|2015-07-16 03:30,16,441.75,441.75,440.75,441,352
20151201|2015-07-16 04:00,16,440.75,441.25,440.75,441,201
20151201|2015-07-16 04:30,16,441.25,441.5,440.25,440.5,627
20151201|2015-07-16 05:00,16,440.5,442.25,440,442.25,1173
20151201|2015-07-16 05:30,16,442,442.75,441.75,442.25,664
20151201|2015-07-16 06:00,16,442.5,444.5,442.25,444,1655
20151201|2015-07-16 06:30,16,444,444.75,444,444.5,2063
20151201|2015-07-16 07:00,16,444.5,446,444.25,445.5,3170
20151201|2015-07-16 07:30,16,445.5,447.75,445,447,3203
20151201|2015-07-16 08:30,16,447,449,446,446.75,23991
20151201|2015-07-16 09:00,16,446.75,449.25,446.75,447.75,12545
20151201|2015-07-16 09:30,16,447.75,448,446.25,447.25,9538
20151201|2015-07-16 10:00,16,447.5,448,444,445.5,12052
20151201|2015-07-16 10:30,16,445.5,446,443.25,445.75,11476
20151201|2015-07-16 11:00,16,445.75,447,442.5,443.5,10634
20151201|2015-07-16 11:30,16,443.25,443.5,440,441.5,13135
20151201|2015-07-16 12:00,16,441.75,444.5,441.25,444,4719
20151201|2015-07-16 12:30,16,444,444,441.25,442,5207
20151201|2015-07-16 13:00,16,442,442.75,439.25,439.5,8742
20151201|2015-07-16 19:00,17,438.5,439.75,438.25,439.5,1772
20151201|2015-07-16 19:30,17,439.25,439.25,438.25,438.5,767
20151201|2015-07-16 20:00,17,438.25,438.75,436.5,437.75,1172
20151201|2015-07-16 20:30,17,437.5,438.25,437,438,398
20151201|2015-07-16 21:00,17,437.75,439.5,437.25,437.75,825
20151201|2015-07-16 21:30,17,437.5,438,436.75,436.75,253
20151201|2015-07-16 22:00,17,436.5,438,436.5,437,371
20151201|2015-07-16 22:30,17,437,437.25,435.5,436.25,352
20151201|2015-07-16 23:00,17,436,436,435.25,435.75,345
20151201|2015-07-16 23:30,17,435.75,437.25,435.75,436.75,259
20151201|2015-07-17 00:00,17,436.75,437,436.25,436.5,42
20151201|2015-07-17 00:30,17,436.5,436.5,435.75,436,466
20151201|2015-07-17 01:00,17,436,437,435.5,437,393
20151201|2015-07-17 01:30,17,437.25,438,437.25,437.75,478
20151201|2015-07-17 02:00,17,438,439.5,437.75,439.25,958
20151201|2015-07-17 02:30,17,439,439,437.5,438,268
20151201|2015-07-17 03:00,17,438,439.5,437.75,439.5,565
20151201|2015-07-17 03:30,17,439.25,440,439,439.75,727
20151201|2015-07-17 04:00,17,439.75,439.75,439.25,439.25,124
20151201|2015-07-17 04:30,17,439.25,439.75,439,439.75,224
20151201|2015-07-17 05:00,17,439.5,440.5,439.5,440.25,1338
20151201|2015-07-17 05:30,17,440.5,440.5,440,440,129
20151201|2015-07-17 06:00,17,440,440,438.5,438.75,485
20151201|2015-07-17 06:30,17,438.5,439,438,438,533
20151201|2015-07-17 07:00,17,438.25,438.25,437,437,1360
20151201|2015-07-17 07:30,17,437,437,435.25,435.5,1584
20151201|2015-07-17 08:30,17,435.25,436.25,430.75,433.5,28330
20151201|2015-07-17 09:00,17,433.75,434.5,432,432.5,10180
20151201|2015-07-17 09:30,17,432.25,432.75,429.25,432,14778
20151201|2015-07-17 10:00,17,432,433.5,431.75,432.75,8158
20151201|2015-07-17 10:30,17,433,434.75,433,433.5,7292
20151201|2015-07-17 11:00,17,433.25,434.25,431.75,433,8891
20151201|2015-07-17 11:30,17,433,433.75,432.75,433.25,3924
20151201|2015-07-17 12:00,17,433,434,432.5,433,4601
20151201|2015-07-17 12:30,17,432.75,433.25,430.75,432,7000
20151201|2015-07-17 13:00,17,432,433.5,431,431.25,12373
20151201|2015-07-19 19:00,20,428,428.5,423.75,425,8702
20151201|2015-07-19 19:30,20,425,425.25,424,424,1265
20151201|2015-07-19 20:00,20,424,424.25,422.5,422.5,1873
20151201|2015-07-19 20:30,20,422.5,422.75,422,422.5,1431
20151201|2015-07-19 21:00,20,422.5,423.75,422,423.5,622
20151201|2015-07-19 21:30,20,423.75,423.75,423,423.5,184
20151201|2015-07-19 22:00,20,423.5,423.75,422.5,422.5,407
20151201|2015-07-19 22:30,20,422.5,426,422.5,425,1524
20151201|2015-07-19 23:00,20,425.25,425.5,424.75,425,76
20151201|2015-07-19 23:30,20,425,425,424.5,424.5,85
20151201|2015-07-20 00:00,20,424.5,425,424.25,424.5,114
20151201|2015-07-20 00:30,20,424.25,425.75,424.25,425.75,337
20151201|2015-07-20 01:00,20,425.75,425.75,425,425.75,280
20151201|2015-07-20 01:30,20,425.75,426,425.5,426,505
20151201|2015-07-20 02:00,20,426,426,425.5,426,606
20151201|2015-07-20 02:30,20,426,426.25,425.75,426,183
20151201|2015-07-20 03:00,20,426,426.5,425.5,426.25,350
20151201|2015-07-20 03:30,20,426.5,426.5,425.75,426,232
20151201|2015-07-20 04:00,20,426.25,426.25,424.25,424.25,895
20151201|2015-07-20 04:30,20,424.25,425.25,424.25,425,320
20151201|2015-07-20 05:00,20,425,425.5,424.25,425,310
20151201|2015-07-20 05:30,20,425,425.75,424.5,425.25,662
20151201|2015-07-20 06:00,20,425.5,426,425,425.75,1002
20151201|2015-07-20 06:30,20,425.75,426.5,425.5,426.5,761
20151201|2015-07-20 07:00,20,426.5,426.75,424.75,424.75,1640
20151201|2015-07-20 07:30,20,424.75,425,421.25,422.25,4054
20151201|2015-07-20 08:30,20,422.75,425,421.75,422.75,22586
20151201|2015-07-20 09:00,20,423,424.5,422.5,423.75,7530
20151201|2015-07-20 09:30,20,423.5,424.75,423.25,424.75,9387
20151201|2015-07-20 10:00,20,424.5,426,424.25,424.75,10390
20151201|2015-07-20 10:30,20,424.75,425.25,423.5,424.5,7835
20151201|2015-07-20 11:00,20,424.5,424.75,422.25,422.25,5684
20151201|2015-07-20 11:30,20,422.25,423.5,421,423,12573
20151201|2015-07-20 12:00,20,423,423.75,422.25,422.25,4850
20151201|2015-07-20 12:30,20,422.25,422.75,415.5,417,25110
20151201|2015-07-20 13:00,20,417,418.75,415.25,416.5,21195
20151201|2015-07-20 19:00,21,417.5,417.5,415.25,415.75,3516
20151201|2015-07-20 19:30,21,415.5,416,415.5,416,457
20151201|2015-07-20 20:00,21,416,416.5,415.75,416.5,491
20151201|2015-07-20 20:30,21,416.5,417,415.75,416,664
20151201|2015-07-20 21:00,21,415.75,415.75,415,415.25,548
20151201|2015-07-20 21:30,21,415.5,415.5,415,415,177
20151201|2015-07-20 22:00,21,415.25,415.75,415,415.5,572
20151201|2015-07-20 22:30,21,415.75,415.75,415,415.25,192
20151201|2015-07-20 23:00,21,415.25,415.5,415,415.25,79
20151201|2015-07-20 23:30,21,415.25,415.5,415,415,91
20151201|2015-07-21 00:00,21,415.25,415.5,415,415.25,83
20151201|2015-07-21 00:30,21,415.25,416.25,415.25,415.75,242
20151201|2015-07-21 01:00,21,415.75,417,415.5,415.75,537
20151201|2015-07-21 01:30,21,415.75,416,415.5,415.75,109
20151201|2015-07-21 02:00,21,415.75,417.5,415.75,417.25,645
20151201|2015-07-21 02:30,21,417,418,417,417.5,952
20151201|2015-07-21 03:00,21,417.5,418.25,417.25,418.25,781
20151201|2015-07-21 03:30,21,418,418.5,416.25,416.25,585
20151201|2015-07-21 04:00,21,416.5,418.5,416.5,417.25,806
20151201|2015-07-21 04:30,21,417.5,417.5,416.75,417.25,201
20151201|2015-07-21 05:00,21,417.25,417.25,414.5,416,1056
20151201|2015-07-21 05:30,21,416,416.75,415.75,416.5,313
20151201|2015-07-21 06:00,21,416.25,417.25,416.25,417,458
20151201|2015-07-21 06:30,21,417,417,415.75,416.5,1136
20151201|2015-07-21 07:00,21,416.5,416.5,414.75,415,1205
20151201|2015-07-21 07:30,21,415,415,413.75,413.75,2098
20151201|2015-07-21 08:30,21,414.25,418,413,416.75,31280
20151201|2015-07-21 09:00,21,417,421,416.75,419.75,16486
20151201|2015-07-21 09:30,21,419.5,419.5,417.25,419,7954
20151201|2015-07-21 10:00,21,419,419.5,418,419,5636
20151201|2015-07-21 10:30,21,418.75,419.5,418,418.5,4227
20151201|2015-07-21 11:00,21,418.5,420,418.5,418.75,5449
20151201|2015-07-21 11:30,21,418.75,419.25,418.25,419,3641
20151201|2015-07-21 12:00,21,419,419.5,417.75,418.75,3801
20151201|2015-07-21 12:30,21,418.75,419.25,418.25,418.25,2977
20151201|2015-07-21 13:00,21,418.5,418.75,416.75,417.5,7744
20151201|2015-07-21 19:00,22,418.25,418.25,416,416,2254
20151201|2015-07-21 19:30,22,416,416.75,416,416,457
20151201|2015-07-21 20:00,22,416,416.25,415.25,415.75,798
20151201|2015-07-21 20:30,22,415.75,416,415.25,415.5,622
20151201|2015-07-21 21:00,22,415.5,415.75,415.25,415.5,135
20151201|2015-07-21 21:30,22,415.5,415.75,415.25,415.5,83
20151201|2015-07-21 22:00,22,415.25,416.25,415.25,416,275
20151201|2015-07-21 22:30,22,416,417,415.75,416.75,237
20151201|2015-07-21 23:00,22,416.75,417,416.5,417,34
20151201|2015-07-21 23:30,22,417,417.25,416.75,416.75,119
20151201|2015-07-22 00:00,22,416.5,417,416.5,416.5,106
20151201|2015-07-22 00:30,22,416.5,416.75,415.75,416,177
20151201|2015-07-22 01:00,22,415.75,416.5,415.75,416.5,194
20151201|2015-07-22 01:30,22,416.5,416.5,416,416,163
20151201|2015-07-22 02:00,22,416,416.25,415.25,415.5,357
20151201|2015-07-22 02:30,22,415.5,415.5,413.5,413.75,2064
20151201|2015-07-22 03:00,22,414,414,412.25,413.75,1603
20151201|2015-07-22 03:30,22,413.75,413.75,412.75,413.75,312
20151201|2015-07-22 04:00,22,413.5,413.75,413.5,413.5,200
20151201|2015-07-22 04:30,22,413.75,413.75,412.25,412.5,764
20151201|2015-07-22 05:00,22,412.5,412.75,412,412.25,670
20151201|2015-07-22 05:30,22,412.25,412.25,410.5,410.5,2719
20151201|2015-07-22 06:00,22,410.75,411.75,410.5,411.5,933
20151201|2015-07-22 06:30,22,411.5,412,411.25,411.75,549
20151201|2015-07-22 07:00,22,411.5,412.25,411.25,412,1830
20151201|2015-07-22 07:30,22,412,412,411.25,411.25,533
20151201|2015-07-22 08:30,22,411.5,415.5,410.25,414.5,20053
20151201|2015-07-22 09:00,22,414.25,417.5,413.5,415.5,15038
20151201|2015-07-22 09:30,22,415.5,417,415.25,415.75,8979
20151201|2015-07-22 10:00,22,415.5,416,413.5,413.75,5749
20151201|2015-07-22 10:30,22,413.75,415,413,413.25,6615
20151201|2015-07-22 11:00,22,413.25,414.75,413.25,414.75,3412
20151201|2015-07-22 11:30,22,414.75,416,414.25,414.5,6102
20151201|2015-07-22 12:00,22,414.5,414.75,413.25,413.5,4154
20151201|2015-07-22 12:30,22,413.5,414,412.25,412.75,6198
20151201|2015-07-22 13:00,22,413,414.25,412.5,413.25,8851
20151201|2015-07-22 19:00,23,413.75,414,412.5,412.75,817
20151201|2015-07-22 19:30,23,412.5,412.75,412.25,412.5,464
20151201|2015-07-22 20:00,23,412.25,412.75,412,412.25,665
20151201|2015-07-22 20:30,23,412,412.5,412,412.25,251
20151201|2015-07-22 21:00,23,412.25,412.75,412,412.25,233
20151201|2015-07-22 21:30,23,412.25,412.75,412,412.25,246
20151201|2015-07-22 22:00,23,412.25,412.75,412.25,412.5,177
20151201|2015-07-22 22:30,23,412.25,412.75,412.25,412.5,246
20151201|2015-07-22 23:00,23,412.5,412.75,412,412.5,125
20151201|2015-07-22 23:30,23,412,412.75,412,412.5,109
20151201|2015-07-23 00:00,23,412.5,412.5,411.75,411.75,155
20151201|2015-07-23 00:30,23,412,412.75,412,412,416
20151201|2015-07-23 01:00,23,412,412.5,411.5,412,284
20151201|2015-07-23 01:30,23,412.25,412.75,411.5,411.75,415
20151201|2015-07-23 02:00,23,411.75,412.5,411.5,412.25,417
20151201|2015-07-23 02:30,23,412.25,413.75,412.25,413.25,1014
20151201|2015-07-23 03:00,23,413.25,414,412.75,413.5,297
20151201|2015-07-23 03:30,23,413.75,415.25,413.5,414.75,1181
20151201|2015-07-23 04:00,23,415,415,413.5,413.75,447
20151201|2015-07-23 04:30,23,413.75,414.25,413.5,414,130
20151201|2015-07-23 05:00,23,414.25,414.5,413.5,413.75,134
20151201|2015-07-23 05:30,23,413.75,414.25,413.5,414.25,215
20151201|2015-07-23 06:00,23,414.25,415,413.75,415,337
20151201|2015-07-23 06:30,23,415.25,415.5,414.25,414.25,769
20151201|2015-07-23 07:00,23,414.25,415,413.5,414.75,1284
20151201|2015-07-23 07:30,23,415,415,413.5,413.5,894
20151201|2015-07-23 08:30,23,413.5,415,410.5,413,23060
20151201|2015-07-23 09:00,23,413,414.25,412,414,7920
20151201|2015-07-23 09:30,23,414.25,414.25,409.25,409.5,16784
20151201|2015-07-23 10:00,23,409.75,410.25,408.5,409.25,11080
20151201|2015-07-23 10:30,23,409.25,410,409,409.5,4605
20151201|2015-07-23 11:00,23,409.5,410.5,409,409.5,5064
20151201|2015-07-23 11:30,23,409.75,410,409,409.25,3884
20151201|2015-07-23 12:00,23,409.5,410.75,409.25,409.25,3200
20151201|2015-07-23 12:30,23,409.5,412.5,409,411.75,8823
20151201|2015-07-23 13:00,23,411.75,414.25,411.25,413.25,8810
20151201|2015-07-23 19:00,24,413.75,413.75,410.25,410.75,1790
20151201|2015-07-23 19:30,24,410.75,411.75,410.75,411.5,277
20151201|2015-07-23 20:00,24,411.75,411.75,410.25,410.5,455
20151201|2015-07-23 20:30,24,410.5,411.25,410.25,411,260
20151201|2015-07-23 21:00,24,411.25,411.5,411,411.5,216
20151201|2015-07-23 21:30,24,411.5,411.5,411,411.25,131
20151201|2015-07-23 22:00,24,411,411.75,411,411.5,93
20151201|2015-07-23 22:30,24,411.5,411.5,411.25,411.5,63
20151201|2015-07-23 23:00,24,411.5,411.5,411.25,411.5,25
20151201|2015-07-23 23:30,24,411.75,411.75,411.25,411.25,29
20151201|2015-07-24 00:00,24,411.25,411.75,411.25,411.5,95
20151201|2015-07-24 00:30,24,411.25,411.75,411.25,411.75,127
20151201|2015-07-24 01:00,24,411.5,411.5,411,411,126
20151201|2015-07-24 01:30,24,411,413.25,411,412.25,666
20151201|2015-07-24 02:00,24,412.25,412.25,411,411.75,136
20151201|2015-07-24 02:30,24,411.5,412.25,411.5,411.75,137
20151201|2015-07-24 03:00,24,411.75,412,411.5,412,235
20151201|2015-07-24 03:30,24,412,412,410.5,410.75,367
20151201|2015-07-24 04:00,24,410.75,411.5,410.25,411.25,239
20151201|2015-07-24 04:30,24,411,411,410.75,410.75,120
20151201|2015-07-24 05:00,24,410.75,411,410,410.25,441
20151201|2015-07-24 05:30,24,410,410.5,410,410.25,217
20151201|2015-07-24 06:00,24,410.25,410.5,410,410.25,141
20151201|2015-07-24 06:30,24,410.25,410.25,409.5,409.5,783
20151201|2015-07-24 07:00,24,409.5,409.75,409,409,1401
20151201|2015-07-24 07:30,24,409,409.5,408.75,409.5,545
20151201|2015-07-24 08:30,24,409.5,409.5,405.5,406.5,23130
20151201|2015-07-24 09:00,24,406.25,407.25,405.75,406.5,8074
20151201|2015-07-24 09:30,24,406.25,406.5,403,403.25,17754
20151201|2015-07-24 10:00,24,403.5,405,402.25,404.25,15218
20151201|2015-07-24 10:30,24,404.25,406.25,404,406,7924
20151201|2015-07-24 11:00,24,406,407,404.25,405.25,8662
20151201|2015-07-24 11:30,24,405.5,405.5,404,404.25,3458
20151201|2015-07-24 12:00,24,404.25,405,404.25,404.25,3954
20151201|2015-07-24 12:30,24,404.5,405.75,404.5,405,4247
20151201|2015-07-24 13:00,24,405,405.5,402,402.25,13250
20151201|2015-07-26 19:00,27,399,399.25,392,392.5,18719
20151201|2015-07-26 19:30,27,392.25,393,391.5,392.5,3462
20151201|2015-07-26 20:00,27,392.75,393.5,391.25,391.25,3527
20151201|2015-07-26 20:30,27,391.5,393.25,391.25,393,2062
20151201|2015-07-26 21:00,27,392.75,393.25,392.25,393,661
20151201|2015-07-26 21:30,27,392.75,393,391.5,392.25,932
20151201|2015-07-26 22:00,27,392,392.25,391.25,391.5,343
20151201|2015-07-26 22:30,27,391.75,391.75,391,391,723
20151201|2015-07-26 23:00,27,391,391,390.25,390.75,871
20151201|2015-07-26 23:30,27,390.5,391,390.5,391,87
20151201|2015-07-27 00:00,27,390.75,391,390.5,391,104
20151201|2015-07-27 00:30,27,391.25,391.5,391,391.5,142
20151201|2015-07-27 01:00,27,391.5,392.75,391.25,392.75,373
20151201|2015-07-27 01:30,27,392.75,392.75,392,392.25,231
20151201|2015-07-27 02:00,27,392.25,392.75,392,392.25,692
20151201|2015-07-27 02:30,27,392.25,392.25,391.25,391.5,631
20151201|2015-07-27 03:00,27,391.5,393.25,390.75,393,1390
20151201|2015-07-27 03:30,27,393,393.25,392.25,392.75,751
20151201|2015-07-27 04:00,27,393,393,392.5,393,429
20151201|2015-07-27 04:30,27,392.75,393.75,392.75,393.5,583
20151201|2015-07-27 05:00,27,393.5,393.5,392.25,392.75,1086
20151201|2015-07-27 05:30,27,392.75,393,392,392,603
20151201|2015-07-27 06:00,27,392.25,392.25,391,391,738
20151201|2015-07-27 06:30,27,391.25,391.75,390.75,391.75,1993
20151201|2015-07-27 07:00,27,391.5,391.75,391,391.75,2515
20151201|2015-07-27 07:30,27,391.5,392.5,391.5,392,1276
20151201|2015-07-27 08:30,27,392,394,389.25,392.5,36762
20151201|2015-07-27 09:00,27,392.5,393,390.75,391,13248
20151201|2015-07-27 09:30,27,391,391.25,386,386.75,18392
20151201|2015-07-27 10:00,27,386.75,387.5,386.5,387,10328
20151201|2015-07-27 10:30,27,386.75,387,384.25,385.25,11004
20151201|2015-07-27 11:00,27,385,385.25,383,384.25,11779
20151201|2015-07-27 11:30,27,384.5,385.5,383.75,384.5,9236
20151201|2015-07-27 12:00,27,384.5,385.75,384.25,384.75,6684
20151201|2015-07-27 12:30,27,384.75,387.75,384.25,387,11469
20151201|2015-07-27 13:00,27,387,387.25,383,383.5,12497
20151201|2015-07-27 19:00,28,383.75,385.25,383.5,384.5,3712
20151201|2015-07-27 19:30,28,384.5,384.5,383.75,384,1006
20151201|2015-07-27 20:00,28,384.25,384.25,383.25,383.75,1869
20151201|2015-07-27 20:30,28,383.75,384,383.5,383.75,602
20151201|2015-07-27 21:00,28,383.5,383.5,382,382.25,1797
20151201|2015-07-27 21:30,28,382.25,383,381.75,382.75,665
20151201|2015-07-27 22:00,28,382.75,383,382.25,382.75,273
20151201|2015-07-27 22:30,28,382.75,383.5,382.75,383,249
20151201|2015-07-27 23:00,28,383,383.25,382.5,382.5,148
20151201|2015-07-27 23:30,28,382.75,383,382.5,383,107
20151201|2015-07-28 00:00,28,383.25,383.75,383.25,383.75,215
20151201|2015-07-28 00:30,28,383.75,384.75,383.5,384.5,589
20151201|2015-07-28 01:00,28,384.25,384.5,384.25,384.25,114
20151201|2015-07-28 01:30,28,384,384,383.25,383.5,260
20151201|2015-07-28 02:00,28,383.75,384.25,383.75,384.25,331
20151201|2015-07-28 02:30,28,384.25,384.25,384,384,178
20151201|2015-07-28 03:00,28,384,385.25,383.75,385.25,699
20151201|2015-07-28 03:30,28,385.25,385.25,384,384.5,802
20151201|2015-07-28 04:00,28,384.5,385.25,384.5,385.25,491
20151201|2015-07-28 04:30,28,385.25,385.25,384,384.25,400
20151201|2015-07-28 05:00,28,384.25,384.5,382.75,383,1037
20151201|2015-07-28 05:30,28,383,383,382.25,382.5,629
20151201|2015-07-28 06:00,28,382.75,383,382.25,382.5,799
20151201|2015-07-28 06:30,28,382.5,384,382,384,864
20151201|2015-07-28 07:00,28,384.25,385,383.75,384.75,1426
20151201|2015-07-28 07:30,28,384.75,385.5,384.25,385.25,1223
20151201|2015-07-28 08:30,28,385.25,385.5,381.25,382.75,24725
20151201|2015-07-28 09:00,28,383,385,383,384.5,10328
20151201|2015-07-28 09:30,28,384.5,386.25,384,384.5,11243
20151201|2015-07-28 10:00,28,384.75,385,381.25,382.75,12267
20151201|2015-07-28 10:30,28,382.75,383,380.75,381,8209
20151201|2015-07-28 11:00,28,381,382,380.75,381.25,6774
20151201|2015-07-28 11:30,28,381.25,381.25,380.25,381,9649
20151201|2015-07-28 12:00,28,381,381.25,380.25,380.5,5395
20151201|2015-07-28 12:30,28,380.25,382.75,380.25,382.75,8810
20151201|2015-07-28 13:00,28,382.75,386.25,382.5,386,14864
20151201|2015-07-28 19:00,29,387.75,388,383,383,4534
20151201|2015-07-28 19:30,29,383,383.5,383,383.25,564
20151201|2015-07-28 20:00,29,383.25,383.5,382.5,382.75,973
20151201|2015-07-28 20:30,29,382.75,383,382.5,382.5,259
20151201|2015-07-28 21:00,29,382.75,382.75,382.25,382.75,294
20151201|2015-07-28 21:30,29,382.75,382.75,382.25,382.75,335
20151201|2015-07-28 22:00,29,382.75,383.5,382.75,382.75,264
20151201|2015-07-28 22:30,29,382.75,383,382,382,594
20151201|2015-07-28 23:00,29,382.25,382.5,382,382.5,100
20151201|2015-07-28 23:30,29,382.5,382.5,382.25,382.5,174
20151201|2015-07-29 00:00,29,382.5,382.5,381.75,381.75,254
20151201|2015-07-29 00:30,29,382,382.25,381.75,382,90
20151201|2015-07-29 01:00,29,382,382,381.5,381.75,410
20151201|2015-07-29 01:30,29,381.75,382.25,381.75,382,269
20151201|2015-07-29 02:00,29,382,382.25,380.25,380.25,1844
20151201|2015-07-29 02:30,29,380.25,380.5,379.25,380,2295
20151201|2015-07-29 03:00,29,380,381.75,380,381,630
20151201|2015-07-29 03:30,29,380.75,380.75,380.25,380.5,266
20151201|2015-07-29 04:00,29,380.5,381,380.5,381,128
20151201|2015-07-29 04:30,29,381,382,380.75,381.25,482
20151201|2015-07-29 05:00,29,381.25,381.5,380.5,381.25,303
20151201|2015-07-29 05:30,29,381.25,381.5,380.5,380.75,360
20151201|2015-07-29 06:00,29,380.5,381.25,380.5,380.5,371
20151201|2015-07-29 06:30,29,380.75,381,380,380.25,686
20151201|2015-07-29 07:00,29,380.25,380.5,379.75,380,920
20151201|2015-07-29 07:30,29,380,380.75,380,380.5,931
20151201|2015-07-29 08:30,29,381,382.75,380,382,16758
20151201|2015-07-29 09:00,29,382,384.5,381.75,382.25,10035
20151201|2015-07-29 09:30,29,382.25,383.25,380,380.25,8977
20151201|2015-07-29 10:00,29,380.25,382,379.75,381.5,11051
20151201|2015-07-29 10:30,29,381.5,381.75,379.75,379.75,5597
20151201|2015-07-29 11:00,29,380,380,378.5,379,8720
20151201|2015-07-29 11:30,29,379,380,378.75,379.5,7468
20151201|2015-07-29 12:00,29,379.5,380,379,379.75,5234
20151201|2015-07-29 12:30,29,379.5,380,379,379.25,4675
20151201|2015-07-29 13:00,29,379.25,380,377.25,377.5,15063
20151201|2015-07-29 19:00,30,378.25,379,378,378.75,1406
20151201|2015-07-29 19:30,30,378.75,379,377.5,378,823
20151201|2015-07-29 20:00,30,378,378.25,377.5,377.75,224
20151201|2015-07-29 20:30,30,377.75,378,377.5,377.75,320
20151201|2015-07-29 21:00,30,378,378,377.5,377.75,195
20151201|2015-07-29 21:30,30,377.75,378,377.5,377.75,82
20151201|2015-07-29 22:00,30,377.75,378,377.5,377.75,60
20151201|2015-07-29 22:30,30,377.75,377.75,377.5,377.75,115
20151201|2015-07-29 23:00,30,377.5,378,377.5,377.5,22
20151201|2015-07-29 23:30,30,377.5,377.5,377.5,377.5,3
20151201|2015-07-30 00:00,30,377.5,378,377.5,378,100
20151201|2015-07-30 00:30,30,378,378.25,378,378.25,12
20151201|2015-07-30 01:00,30,378.25,378.25,378,378.25,31
20151201|2015-07-30 01:30,30,378,378.5,378,378.5,79
20151201|2015-07-30 02:00,30,378.5,379.75,378.5,379.25,943
20151201|2015-07-30 02:30,30,379.25,379.75,379.25,379.5,434
20151201|2015-07-30 03:00,30,379.5,379.75,378.75,379.25,487
20151201|2015-07-30 03:30,30,379.5,379.5,378.75,379.25,182
20151201|2015-07-30 04:00,30,379.5,380.5,379.5,380.5,380
20151201|2015-07-30 04:30,30,380.5,381.5,380.5,381.25,1236
20151201|2015-07-30 05:00,30,381,381.5,380.25,381.25,171
20151201|2015-07-30 05:30,30,381.5,381.75,380.5,380.5,304
20151201|2015-07-30 06:00,30,380.75,381.75,380.5,381.5,405
20151201|2015-07-30 06:30,30,381.5,381.5,380.25,381.25,724
20151201|2015-07-30 07:00,30,381,381.5,381,381,965
20151201|2015-07-30 07:30,30,381,383,380.75,381.5,2939
20151201|2015-07-30 08:30,30,381.75,382.5,377.5,377.75,18355
20151201|2015-07-30 09:00,30,377.5,378,376.25,376.75,13548
20151201|2015-07-30 09:30,30,376.5,379,375.75,378.5,12069
20151201|2015-07-30 10:00,30,378.25,384,377.75,382.5,20204
20151201|2015-07-30 10:30,30,382.75,383.75,381.25,382.25,9898
20151201|2015-07-30 11:00,30,382.5,382.75,381.5,382,5663
20151201|2015-07-30 11:30,30,382,383.25,381.5,381.75,5839
20151201|2015-07-30 12:00,30,381.75,382.25,381.5,381.75,3126
20151201|2015-07-30 12:30,30,381.75,382.25,381.5,382.25,3954
20151201|2015-07-30 13:00,30,382.25,385,382,385,11659
20151201|2015-07-30 19:00,31,385,385,383.75,385,2157
20151201|2015-07-30 19:30,31,385,386,384.75,385.75,734
20151201|2015-07-30 20:00,31,386,387.5,385.75,387,1851
20151201|2015-07-30 20:30,31,387.25,387.25,386,386.25,322
20151201|2015-07-30 21:00,31,386.25,386.75,386,386.25,217
20151201|2015-07-30 21:30,31,386.5,386.75,386.25,386.25,105
20151201|2015-07-30 22:00,31,386.5,386.75,386.25,386.5,83
20151201|2015-07-30 22:30,31,386.5,386.75,386.5,386.75,22
20151201|2015-07-30 23:00,31,386.75,387,386.75,386.75,86
20151201|2015-07-30 23:30,31,386.75,387,386.75,387,39
20151201|2015-07-31 00:00,31,387,387,386.75,387,8
20151201|2015-07-31 00:30,31,387,387,386.75,387,19
20151201|2015-07-31 01:00,31,386.75,387,386.75,386.75,50
20151201|2015-07-31 01:30,31,386.75,386.75,386.25,386.25,305
20151201|2015-07-31 02:00,31,386.25,386.25,385.5,385.75,390
20151201|2015-07-31 02:30,31,385.75,386.5,385.75,386,166
20151201|2015-07-31 03:00,31,386,386.25,386,386,192
20151201|2015-07-31 03:30,31,386,386.25,386,386,105
20151201|2015-07-31 04:00,31,386,386,385,385,1149
20151201|2015-07-31 04:30,31,385.25,386.25,385,385.75,528
20151201|2015-07-31 05:00,31,385.5,387,385.25,386.25,820
20151201|2015-07-31 05:30,31,386.25,386.75,386.25,386.75,198
20151201|2015-07-31 06:00,31,386.5,387.75,386.5,387,1340
20151201|2015-07-31 06:30,31,387,387.25,386,386,671
20151201|2015-07-31 07:00,31,386,386,384.75,385.25,1391
20151201|2015-07-31 07:30,31,385.5,386.25,385.25,385.25,1275
20151201|2015-07-31 08:30,31,385,385.5,382.75,384.75,15765
20151201|2015-07-31 09:00,31,385,386.75,383.5,384,8697
20151201|2015-07-31 09:30,31,384,384.25,382.75,383,7817
20151201|2015-07-31 10:00,31,383.25,384.25,382.5,384,8118
20151201|2015-07-31 10:30,31,384,384,382.75,383,3901
20151201|2015-07-31 11:00,31,383.25,383.25,382.5,382.5,4304
20151201|2015-07-31 11:30,31,382.5,382.75,379.25,380.25,10713
20151201|2015-07-31 12:00,31,380,383.75,380,382,6747
20151201|2015-07-31 12:30,31,382,385.75,382,384.75,7073
20151201|2015-07-31 13:00,31,385,385,380.5,381.75,16709
20151201|2015-08-02 19:00,3,380,380.5,378.25,379,5142
20151201|2015-08-02 19:30,3,378.75,379,377.25,377.5,1857
20151201|2015-08-02 20:00,3,377.75,379,377.5,378.5,740
20151201|2015-08-02 20:30,3,378.25,378.5,377.75,377.75,183
20151201|2015-08-02 21:00,3,377.5,378.5,377.5,378.5,120
20151201|2015-08-02 21:30,3,378.5,378.5,377.25,377.5,327
20151201|2015-08-02 22:00,3,377.5,377.75,377.25,377.5,178
20151201|2015-08-02 22:30,3,377.5,377.75,377,377,213
20151201|2015-08-02 23:00,3,377.25,377.5,377.25,377.5,50
20151201|2015-08-02 23:30,3,377.5,377.5,377,377.25,162
20151201|2015-08-03 00:00,3,377.25,377.25,377,377,47
20151201|2015-08-03 00:30,3,377.25,377.25,377,377,72
20151201|2015-08-03 01:00,3,377,377.25,377,377.25,33
20151201|2015-08-03 01:30,3,377.25,377.25,376.75,377,419
20151201|2015-08-03 02:00,3,377,377.25,376,376.25,2002
20151201|2015-08-03 02:30,3,376.25,376.5,376,376.25,470
20151201|2015-08-03 03:00,3,376,376.25,375.75,376.25,952
20151201|2015-08-03 03:30,3,376.25,376.75,376.25,376.75,236
20151201|2015-08-03 04:00,3,376.5,377,375.75,376.75,534
20151201|2015-08-03 04:30,3,376.75,376.75,375.5,375.75,778
20151201|2015-08-03 05:00,3,376,376,375.25,375.75,1167
20151201|2015-08-03 05:30,3,375.5,375.75,375,375.25,871
20151201|2015-08-03 06:00,3,375.5,375.5,375,375.5,604
20151201|2015-08-03 06:30,3,375.5,375.75,375.25,375.5,311
20151201|2015-08-03 07:00,3,375.5,375.75,375,375.5,1673
20151201|2015-08-03 07:30,3,375.5,375.75,375,375.5,1935
20151201|2015-08-03 08:30,3,375.5,377,374.5,375.25,16594
20151201|2015-08-03 09:00,3,375.25,377.75,375,376.5,9896
20151201|2015-08-03 09:30,3,376.75,379.5,376.5,378.75,10639
20151201|2015-08-03 10:00,3,378.5,379.5,377.75,378,7469
20151201|2015-08-03 10:30,3,378,378.5,377.5,378,4402
20151201|2015-08-03 11:00,3,378,379,377.75,378.75,4039
20151201|2015-08-03 11:30,3,378.75,378.75,376.75,377.75,3696
20151201|2015-08-03 12:00,3,377.75,379.75,377,379.5,4867
20151201|2015-08-03 12:30,3,379.25,379.75,378,378.5,6592
20151201|2015-08-03 13:00,3,378.25,379,376,377.75,11019
20151201|2015-08-03 19:00,4,377.75,378.5,377.25,378.25,1785
20151201|2015-08-03 19:30,4,378.25,378.5,377.75,378.5,242
20151201|2015-08-03 20:00,4,378.5,378.75,378,378.75,365
20151201|2015-08-03 20:30,4,378.5,379,378.25,378.25,331
20151201|2015-08-03 21:00,4,378.5,378.75,378.25,378.25,134
20151201|2015-08-03 21:30,4,378.25,378.5,378.25,378.25,137
20151201|2015-08-03 22:00,4,378,378.25,378,378.25,44
20151201|2015-08-03 22:30,4,378.25,378.25,377.75,377.75,82
20151201|2015-08-03 23:00,4,378,378,377.75,378,47
20151201|2015-08-03 23:30,4,378,378,377.75,378,49
20151201|2015-08-04 00:00,4,378,378,377.75,377.75,6
20151201|2015-08-04 00:30,4,378,378.5,378,378.5,72
20151201|2015-08-04 01:00,4,378.5,380.5,378.5,380.25,837
20151201|2015-08-04 01:30,4,380.5,381.75,380.5,381,1208
20151201|2015-08-04 02:00,4,380.75,381.25,379.75,380.25,681
20151201|2015-08-04 02:30,4,380.25,381,380,381,450
20151201|2015-08-04 03:00,4,381,382.75,381,382,1320
20151201|2015-08-04 03:30,4,382,382,380.25,381,417
20151201|2015-08-04 04:00,4,381,381.75,381,381.5,633
20151201|2015-08-04 04:30,4,381.25,381.25,380.25,380.75,335
20151201|2015-08-04 05:00,4,380.75,381.25,380.25,381,522
20151201|2015-08-04 05:30,4,381,381.25,380.25,380.5,492
20151201|2015-08-04 06:00,4,380.5,380.5,379.5,379.75,482
20151201|2015-08-04 06:30,4,379.75,380,379.75,380,162
20151201|2015-08-04 07:00,4,380,380.5,379.75,379.75,1120
20151201|2015-08-04 07:30,4,379.75,380.25,379.5,379.75,547
20151201|2015-08-04 08:30,4,379.75,380,377,378.5,14705
20151201|2015-08-04 09:00,4,378.75,379.25,377.75,379,6362
20151201|2015-08-04 09:30,4,379,380.5,378,380.25,6017
20151201|2015-08-04 10:00,4,380.25,380.75,379.5,380,4594
20151201|2015-08-04 10:30,4,380.25,381.25,379.75,380.25,4023
20151201|2015-08-04 11:00,4,380.5,381.75,379.25,380.5,9351
20151201|2015-08-04 11:30,4,380.5,381,378.75,379.25,7620
20151201|2015-08-04 12:00,4,379.5,380.25,378,378.25,7994
20151201|2015-08-04 12:30,4,378.25,378.5,376.5,377.5,9687
20151201|2015-08-04 13:00,4,377.5,379,377.25,379,8525
20151201|2015-08-04 19:00,5,378.75,379.25,377.5,378,1496
20151201|2015-08-04 19:30,5,378,378.75,378,378.5,100
20151201|2015-08-04 20:00,5,378.5,379,378.5,378.75,108
20151201|2015-08-04 20:30,5,379,379.75,378.75,379.5,412
20151201|2015-08-04 21:00,5,379.5,380,379.25,379.75,135
20151201|2015-08-04 21:30,5,380,380,379.75,379.75,130
20151201|2015-08-04 22:00,5,379.75,380,379,379.75,231
20151201|2015-08-04 22:30,5,379.75,379.75,379.5,379.75,77
20151201|2015-08-04 23:00,5,379.5,379.75,379.25,379.75,114
20151201|2015-08-04 23:30,5,379.75,379.75,379.5,379.5,79
20151201|2015-08-05 00:00,5,379.75,379.75,379.25,379.25,17
20151201|2015-08-05 00:30,5,379.25,379.25,379,379,133
20151201|2015-08-05 01:00,5,379,379.75,379,379.25,92
20151201|2015-08-05 01:30,5,379.25,379.5,379,379.5,82
20151201|2015-08-05 02:00,5,379.5,379.75,379.25,379.25,67
20151201|2015-08-05 02:30,5,379.25,379.5,378.75,378.75,264
20151201|2015-08-05 03:00,5,379,379,378.5,378.75,303
20151201|2015-08-05 03:30,5,378.5,378.75,378.25,378.5,351
20151201|2015-08-05 04:00,5,378.5,378.75,378.25,378.5,162
20151201|2015-08-05 04:30,5,378.5,378.75,378,378,560
20151201|2015-08-05 05:00,5,378.25,378.25,377.5,377.75,811
20151201|2015-08-05 05:30,5,377.75,378.5,377.75,378.25,413
20151201|2015-08-05 06:00,5,378.25,378.5,378.25,378.5,82
20151201|2015-08-05 06:30,5,378.25,379,377.5,378.75,703
20151201|2015-08-05 07:00,5,378.5,380,378.25,380,1535
20151201|2015-08-05 07:30,5,379.75,380,379.25,379.5,960
20151201|2015-08-05 08:30,5,380,383.75,379.75,382,25173
20151201|2015-08-05 09:00,5,382,384,381.75,383.25,9952
20151201|2015-08-05 09:30,5,383.25,383.75,381.5,381.75,6278
20151201|2015-08-05 10:00,5,382,383.5,381.5,383.25,5432
20151201|2015-08-05 10:30,5,383.25,383.25,381,381.75,5992
20151201|2015-08-05 11:00,5,382,382.75,381,381.75,5517
20151201|2015-08-05 11:30,5,381.75,382.25,381.25,381.5,3409
20151201|2015-08-05 12:00,5,381.5,381.75,380.75,380.75,3713
20151201|2015-08-05 12:30,5,381,382.75,381,382.75,4704
20151201|2015-08-05 13:00,5,382.5,384,382.25,383.25,8156
20151201|2015-08-05 19:00,6,382.75,383,381.75,382,1741
20151201|2015-08-05 19:30,6,381.75,382,381.75,381.75,58
20151201|2015-08-05 20:00,6,381.75,382,381,381.25,544
20151201|2015-08-05 20:30,6,381,381.5,381,381.5,130
20151201|2015-08-05 21:00,6,381.5,382,381.25,381.25,548
20151201|2015-08-05 21:30,6,381.25,381.75,381.25,381.5,68
20151201|2015-08-05 22:00,6,381.5,381.75,381.5,381.75,25
20151201|2015-08-05 22:30,6,381.75,381.75,381.5,381.75,69
20151201|2015-08-05 23:00,6,381.75,382,381.75,381.75,27
20151201|2015-08-05 23:30,6,381.75,382.25,381.75,382,71
20151201|2015-08-06 00:00,6,382.25,382.5,382.25,382.25,44
20151201|2015-08-06 00:30,6,382.25,382.5,382,382,108
20151201|2015-08-06 01:00,6,382,382.25,381.75,381.75,202
20151201|2015-08-06 01:30,6,381.75,382.25,381.75,382,168
20151201|2015-08-06 02:00,6,382,382,381.5,381.75,365
20151201|2015-08-06 02:30,6,381.75,382.75,381.75,382.75,319
20151201|2015-08-06 03:00,6,382.75,383,382.5,382.75,244
20151201|2015-08-06 03:30,6,382.75,383.5,382.5,383.25,319
20151201|2015-08-06 04:00,6,383.25,384.75,383.25,383.75,995
20151201|2015-08-06 04:30,6,383.75,384,383.75,383.75,389
20151201|2015-08-06 05:00,6,384,384.25,383.5,384.25,722
20151201|2015-08-06 05:30,6,384.25,384.75,383.25,384.5,1373
20151201|2015-08-06 06:00,6,384.75,385.25,384.5,384.5,1403
20151201|2015-08-06 06:30,6,384.25,385.25,384.25,384.75,912
20151201|2015-08-06 07:00,6,384.75,385.25,384.25,384.5,1369
20151201|2015-08-06 07:30,6,384.5,384.5,382.5,383.75,4037
20151201|2015-08-06 08:30,6,384,384,381.25,382.75,14534
20151201|2015-08-06 09:00,6,382.75,382.75,380.5,382.25,8815
20151201|2015-08-06 09:30,6,382.25,382.5,380.25,381.5,8261
20151201|2015-08-06 10:00,6,381.5,381.5,380.75,380.75,3185
20151201|2015-08-06 10:30,6,381,382.25,380.75,381.25,4740
20151201|2015-08-06 11:00,6,381.5,382,381,381,3136
20151201|2015-08-06 11:30,6,381.25,382.5,380.75,382.25,4479
20151201|2015-08-06 12:00,6,382.25,383.5,382,383.25,4715
20151201|2015-08-06 12:30,6,383.25,383.25,381.5,381.5,5903
20151201|2015-08-06 13:00,6,381.5,381.75,380,380,10681
20151201|2015-08-06 19:00,7,380.5,380.5,379.25,379.25,2055
20151201|2015-08-06 19:30,7,379.25,379.5,379,379.25,448
20151201|2015-08-06 20:00,7,379.5,379.5,378.5,379,1145
20151201|2015-08-06 20:30,7,378.75,379,378.75,378.75,34
20151201|2015-08-06 21:00,7,379,379,378.75,379,53
20151201|2015-08-06 21:30,7,378.75,379,378.5,378.5,212
20151201|2015-08-06 22:00,7,378.5,378.5,377.75,378,1083
20151201|2015-08-06 22:30,7,378.25,378.25,377.75,378,169
20151201|2015-08-06 23:00,7,378,378,377.5,377.5,189
20151201|2015-08-06 23:30,7,377.5,377.75,377.5,377.75,48
20151201|2015-08-07 00:00,7,377.5,377.75,377.5,377.5,107
20151201|2015-08-07 00:30,7,377.25,377.75,377.25,377.5,219
20151201|2015-08-07 01:00,7,377.5,378,377.25,377.5,186
20151201|2015-08-07 01:30,7,377.5,378.5,377.25,378.25,360
20151201|2015-08-07 02:00,7,378.25,379,378.25,379,362
20151201|2015-08-07 02:30,7,379.25,379.5,378.5,378.5,183
20151201|2015-08-07 03:00,7,378.5,379.25,378.5,378.5,130
20151201|2015-08-07 03:30,7,378.75,381,378.5,379.75,1491
20151201|2015-08-07 04:00,7,379.75,380.25,379.5,379.75,317
20151201|2015-08-07 04:30,7,379.75,380.75,379.75,380.5,317
20151201|2015-08-07 05:00,7,380.25,380.75,380.25,380.25,324
20151201|2015-08-07 05:30,7,380.5,381,380.25,381,185
20151201|2015-08-07 06:00,7,381,381,380.75,381,153
20151201|2015-08-07 06:30,7,381.25,381.75,381,381.25,626
20151201|2015-08-07 07:00,7,381.25,381.5,380.75,381,520
20151201|2015-08-07 07:30,7,381,381,380,380.5,1264
20151201|2015-08-07 08:30,7,380.5,382.25,380.25,381.25,12614
20151201|2015-08-07 09:00,7,381.5,382.75,381.25,381.75,7402
20151201|2015-08-07 09:30,7,381.75,383.5,381.5,382.25,7942
20151201|2015-08-07 10:00,7,382.25,383,381.75,382.5,3747
20151201|2015-08-07 10:30,7,382.5,383.75,382.25,383,6739
20151201|2015-08-07 11:00,7,383,384.25,382.75,384.25,7745
20151201|2015-08-07 11:30,7,384.25,385.75,383.25,385.75,8294
20151201|2015-08-07 12:00,7,385.5,385.75,384.25,385,4499
20151201|2015-08-07 12:30,7,384.75,385,383.5,383.5,5500
20151201|2015-08-07 13:00,7,383.5,384.25,382.5,384.25,8121
20151201|2015-08-09 19:00,10,385,387.25,384.75,387.25,4631
20151201|2015-08-09 19:30,10,387,387.25,386.75,387.25,1098
20151201|2015-08-09 20:00,10,387.25,387.5,386,386.5,1423
20151201|2015-08-09 20:30,10,386.5,387,386.25,386.5,204
20151201|2015-08-09 21:00,10,386.25,386.75,386.25,386.75,122
20151201|2015-08-09 21:30,10,386.75,387.25,386.5,387.25,85
20151201|2015-08-09 22:00,10,387.25,387.75,387,387.25,302
20151201|2015-08-09 22:30,10,387.25,387.5,387,387,23
20151201|2015-08-09 23:00,10,387,387.25,387,387.25,50
20151201|2015-08-09 23:30,10,387,387.5,387,387.25,121
20151201|2015-08-10 00:00,10,387.5,387.5,387.25,387.5,70
20151201|2015-08-10 00:30,10,387.25,387.75,387,387.5,289
20151201|2015-08-10 01:00,10,387.25,387.75,387.25,387.5,106
20151201|2015-08-10 01:30,10,387.5,388.25,387.5,388.25,781
20151201|2015-08-10 02:00,10,388.25,390,388,389.75,2015
20151201|2015-08-10 02:30,10,389.5,389.75,389,389.25,320
20151201|2015-08-10 03:00,10,389.25,390,389.25,389.25,313
20151201|2015-08-10 03:30,10,389.5,390.5,389.5,389.5,527
20151201|2015-08-10 04:00,10,389.5,389.5,388.75,388.75,190
20151201|2015-08-10 04:30,10,389,389.5,388,388,777
20151201|2015-08-10 05:00,10,388,388.25,387.25,387.5,622
20151201|2015-08-10 05:30,10,387.5,388.5,387.5,388.5,382
20151201|2015-08-10 06:00,10,388.25,388.25,387.5,387.5,571
20151201|2015-08-10 06:30,10,387.5,387.75,387,387.75,603
20151201|2015-08-10 07:00,10,387.75,388.5,387,387.25,1168
20151201|2015-08-10 07:30,10,387.25,388,387,388,566
20151201|2015-08-10 08:30,10,388.25,394.25,388,392.75,29684
20151201|2015-08-10 09:00,10,392.75,397.25,392.75,395.25,24924
20151201|2015-08-10 09:30,10,395.5,398,395,397.5,15356
20151201|2015-08-10 10:00,10,397.5,398.75,396.75,398.5,13489
20151201|2015-08-10 10:30,10,398.5,399,397.25,398.75,9493
20151201|2015-08-10 11:00,10,398.75,401,398.25,399,13783
20151201|2015-08-10 11:30,10,399,399.25,397.5,398.25,7441
20151201|2015-08-10 12:00,10,398.25,398.75,397.25,398.75,4106
20151201|2015-08-10 12:30,10,398.75,399.75,397,398.5,6950
20151201|2015-08-10 13:00,10,398.75,402,398.25,401,19942
20151201|2015-08-10 19:00,11,399.25,399.25,397.75,398,2770
20151201|2015-08-10 19:30,11,398,398,397.25,397.25,630
20151201|2015-08-10 20:00,11,397.25,398.25,397.25,397.25,560
20151201|2015-08-10 20:30,11,397.5,397.75,395.5,395.75,998
20151201|2015-08-10 21:00,11,395.75,396.75,395,395,880
20151201|2015-08-10 21:30,11,395,395.5,394.75,395.5,426
20151201|2015-08-10 22:00,11,395.25,395.5,394.5,395,539
20151201|2015-08-10 22:30,11,395,395.5,394.25,395.25,388
20151201|2015-08-10 23:00,11,395.25,395.5,395.25,395.5,51
20151201|2015-08-10 23:30,11,395.75,396.25,395.5,396,170
20151201|2015-08-11 00:00,11,396.25,396.75,396,396.5,122
20151201|2015-08-11 00:30,11,396.5,396.5,395.75,396.25,369
20151201|2015-08-11 01:00,11,396.25,397.5,396.25,397.25,360
20151201|2015-08-11 01:30,11,397.25,397.5,395.5,395.5,465
20151201|2015-08-11 02:00,11,395.5,396.25,395.5,396,756
20151201|2015-08-11 02:30,11,396,397.25,396,396.75,511
20151201|2015-08-11 03:00,11,397,397.5,396.25,396.25,955
20151201|2015-08-11 03:30,11,396.25,396.5,396,396.25,506
20151201|2015-08-11 04:00,11,396.25,396.25,395.25,395.75,611
20151201|2015-08-11 04:30,11,395.75,395.75,394.5,394.5,708
20151201|2015-08-11 05:00,11,394.5,394.5,394,394,662
20151201|2015-08-11 05:30,11,394,394.25,393.25,393.5,876
20151201|2015-08-11 06:00,11,393.25,395,393.25,394.75,890
20151201|2015-08-11 06:30,11,394.75,395.25,394.25,394.5,863
20151201|2015-08-11 07:00,11,394.5,394.75,393.5,394.25,1622
20151201|2015-08-11 07:30,11,394.5,395,394.25,394.5,832
20151201|2015-08-11 08:30,11,394.25,394.75,389.5,389.5,26869
20151201|2015-08-11 09:00,11,389.5,391,388.5,388.75,14281
20151201|2015-08-11 09:30,11,388.75,389.25,387.25,388.5,15334
20151201|2015-08-11 10:00,11,388.5,390.75,388.5,390.25,9925
20151201|2015-08-11 10:30,11,390.5,392.75,389.75,390,10268
20151201|2015-08-11 11:00,11,390.25,391,389.25,391,4302
20151201|2015-08-11 11:30,11,390.75,391.75,389.75,389.75,3859
20151201|2015-08-11 12:00,11,389.75,390,388.25,389.25,5746
20151201|2015-08-11 12:30,11,389.25,391.25,388.75,390.5,5686
20151201|2015-08-11 13:00,11,390.5,391,387,388.25,13993
20151201|2015-08-11 19:00,12,387.75,389.75,387.5,389,1304
20151201|2015-08-11 19:30,12,389.5,389.5,388.75,388.75,443
20151201|2015-08-11 20:00,12,388.5,389.25,386.5,386.75,1371
20151201|2015-08-11 20:30,12,386.5,387,386.25,386.5,558
20151201|2015-08-11 21:00,12,386.5,387.25,386.5,387,334
20151201|2015-08-11 21:30,12,386.75,387,385.5,385.75,1115
20151201|2015-08-11 22:00,12,385.75,386,385,385.75,729
20151201|2015-08-11 22:30,12,385.5,386.25,385.5,386.25,87
20151201|2015-08-11 23:00,12,386,386.25,385.75,386,90
20151201|2015-08-11 23:30,12,386,386,385.75,385.75,29
20151201|2015-08-12 00:00,12,386,386,385.25,385.75,105
20151201|2015-08-12 00:30,12,385.75,386,385.5,385.75,63
20151201|2015-08-12 01:00,12,385.75,386,385,385,392
20151201|2015-08-12 01:30,12,385,386,384.75,386,774
20151201|2015-08-12 02:00,12,385.75,386.25,385.5,386,401
20151201|2015-08-12 02:30,12,386,386.25,385.25,385.5,432
20151201|2015-08-12 03:00,12,385.25,386,385,386,846
20151201|2015-08-12 03:30,12,386,389,386,388.75,1412
20151201|2015-08-12 04:00,12,388.75,389,387.25,387.25,753
20151201|2015-08-12 04:30,12,387.25,389.25,387,389,1116
20151201|2015-08-12 05:00,12,389,389.75,388.75,389.75,688
20151201|2015-08-12 05:30,12,389.75,390.5,389.25,390,782
20151201|2015-08-12 06:00,12,390,390,389,389.25,579
20151201|2015-08-12 06:30,12,389.25,389.75,388.25,388.75,433
20151201|2015-08-12 07:00,12,389,390,388.75,389,1578
20151201|2015-08-12 07:30,12,388.75,389.5,388.25,388.25,813
20151201|2015-08-12 08:30,12,390,392.5,389,392.25,19351
20151201|2015-08-12 09:00,12,392,393,390.75,391.5,11067
20151201|2015-08-12 09:30,12,391.5,393.5,391,392.25,12669
20151201|2015-08-12 10:00,12,392.25,393,391.75,392.5,7757
20151201|2015-08-12 10:30,12,392.5,393,391.75,393,10017
20151201|2015-08-12 11:00,12,392.5,393,357.5,369.25,101485
20151201|2015-08-12 11:30,12,369,371,366,366.25,27320
20151201|2015-08-12 12:00,12,366.25,367.5,365,366,16036
20151201|2015-08-12 12:30,12,366,369.75,365.75,368,14646
20151201|2015-08-12 13:00,12,368,369.75,367.25,369.75,19795
20151201|2015-08-12 19:00,13,369,369.25,368.25,368.25,2275
20151201|2015-08-12 19:30,13,368.5,368.5,367,368,1169
20151201|2015-08-12 20:00,13,367.75,368,367,367.5,866
20151201|2015-08-12 20:30,13,367.75,368.75,367.75,368,558
20151201|2015-08-12 21:00,13,367.75,368,367.25,367.5,205
20151201|2015-08-12 21:30,13,367.5,368.25,367.5,368,375
20151201|2015-08-12 22:00,13,368.25,369,368,368.75,691
20151201|2015-08-12 22:30,13,368.75,369,368.75,369,47
20151201|2015-08-12 23:00,13,368.75,368.75,368.5,368.5,75
20151201|2015-08-12 23:30,13,368.5,369,368.5,369,72
20151201|2015-08-13 00:00,13,368.75,369,368.75,368.75,14
20151201|2015-08-13 00:30,13,369,369,368.75,369,332
20151201|2015-08-13 01:00,13,368.75,369,368.75,368.75,435
20151201|2015-08-13 01:30,13,368.75,369.25,368.75,369,455
20151201|2015-08-13 02:00,13,369.25,369.5,369,369.25,452
20151201|2015-08-13 02:30,13,369.5,369.5,369.25,369.5,679
20151201|2015-08-13 03:00,13,369.5,369.5,369,369.5,526
20151201|2015-08-13 03:30,13,369.25,371.75,369.25,371.25,2621
20151201|2015-08-13 04:00,13,371.5,371.75,369.75,371,1381
20151201|2015-08-13 04:30,13,371.25,371.5,370.5,371.5,554
20151201|2015-08-13 05:00,13,371,371.5,370.75,371.25,287
20151201|2015-08-13 05:30,13,371.25,371.5,371,371.25,167
20151201|2015-08-13 06:00,13,371.25,371.75,371,371,363
20151201|2015-08-13 06:30,13,371,371.5,370.5,371.5,781
20151201|2015-08-13 07:00,13,371.5,371.75,370.75,370.75,1084
20151201|2015-08-13 07:30,13,370.75,371.75,370.5,370.5,925
20151201|2015-08-13 08:30,13,370.75,371.5,366,367,26478
20151201|2015-08-13 09:00,13,367,373,366.75,371.5,19768
20151201|2015-08-13 09:30,13,371.5,372.75,368.5,368.5,13105
20151201|2015-08-13 10:00,13,368.5,371,368.25,370.75,9142
20151201|2015-08-13 10:30,13,370.5,373,370.25,373,10616
20151201|2015-08-13 11:00,13,373.25,374,372.25,373.75,7647
20151201|2015-08-13 11:30,13,374,375,372.75,373.75,10179
20151201|2015-08-13 12:00,13,373.75,375,372,373.75,7321
20151201|2015-08-13 12:30,13,374,374.75,372.25,374,5572
20151201|2015-08-13 13:00,13,374.25,376,372.75,375.5,9334
20151201|2015-08-13 19:00,14,375.25,375.75,373.25,374.25,867
20151201|2015-08-13 19:30,14,374.25,374.75,373.5,374.25,394
20151201|2015-08-13 20:00,14,374,374.5,373.5,373.75,250
20151201|2015-08-13 20:30,14,373.5,373.5,372.75,373.25,586
20151201|2015-08-13 21:00,14,373,373.5,373,373.25,162
20151201|2015-08-13 21:30,14,373,373.5,372.75,373.5,134
20151201|2015-08-13 22:00,14,373.5,374.5,373.5,374.25,440
20151201|2015-08-13 22:30,14,374.25,374.5,373.75,374.5,52
20151201|2015-08-13 23:00,14,374.5,375,374,374,311
20151201|2015-08-13 23:30,14,374,374.25,373.75,374.25,42
20151201|2015-08-14 00:00,14,374.25,374.75,373.75,374.5,191
20151201|2015-08-14 00:30,14,374.75,374.75,374,374.25,174
20151201|2015-08-14 01:00,14,374,374.25,373.25,373.75,160
20151201|2015-08-14 01:30,14,374,374,373,373.25,80
20151201|2015-08-14 02:00,14,373,373.5,373,373.5,81
20151201|2015-08-14 02:30,14,373.25,373.5,373,373.5,289
20151201|2015-08-14 03:00,14,373.5,373.5,373.25,373.25,93
20151201|2015-08-14 03:30,14,373,373.5,373,373,294
20151201|2015-08-14 04:00,14,373.25,373.25,373,373,188
20151201|2015-08-14 04:30,14,372.75,373.25,372,372,399
20151201|2015-08-14 05:00,14,372,372.25,372,372.25,254
20151201|2015-08-14 05:30,14,372,372.75,372,372.5,155
20151201|2015-08-14 06:00,14,372.5,373,372.25,372.75,218
20151201|2015-08-14 06:30,14,373,373,372.25,372.25,563
20151201|2015-08-14 07:00,14,372.25,372.75,371.75,372.25,967
20151201|2015-08-14 07:30,14,372,372.5,371.5,372.25,635
20151201|2015-08-14 08:30,14,372,377.25,371,376.5,22780
20151201|2015-08-14 09:00,14,376.5,377.25,375.25,376.5,7385
20151201|2015-08-14 09:30,14,376.75,377,375.5,376.25,7534
20151201|2015-08-14 10:00,14,376,376.75,375,375.75,5098
20151201|2015-08-14 10:30,14,375.75,376.25,375.5,375.75,4002
20151201|2015-08-14 11:00,14,375.75,375.75,374.5,375,4809
20151201|2015-08-14 11:30,14,375.25,375.5,374.5,375.25,3125
20151201|2015-08-14 12:00,14,375,376.5,375,375.75,6564
20151201|2015-08-14 12:30,14,376,376.25,374.25,374.75,3840
20151201|2015-08-14 13:00,14,374.5,376,374.25,375.75,10175
20151201|2015-08-16 19:00,17,374.5,376,373.75,374.75,2668
20151201|2015-08-16 19:30,17,374.75,375,374.75,375,244
20151201|2015-08-16 20:00,17,375,377,375,376.75,739
20151201|2015-08-16 20:30,17,376.75,377,376.5,377,498
20151201|2015-08-16 21:00,17,377,377,376.75,376.75,72
20151201|2015-08-16 21:30,17,376.75,377.25,376.5,376.5,357
20151201|2015-08-16 22:00,17,376.5,376.5,376.25,376.5,59
20151201|2015-08-16 22:30,17,376.5,376.5,376.5,376.5,2
20151201|2015-08-16 23:00,17,376.25,376.25,376.25,376.25,27
20151201|2015-08-16 23:30,17,376.25,376.5,376.25,376.5,9
20151201|2015-08-17 00:00,17,376.25,376.5,376.25,376.5,19
20151201|2015-08-17 00:30,17,376.25,377,376.25,377,91
20151201|2015-08-17 01:00,17,376.75,379.5,376.75,378.75,1156
20151201|2015-08-17 01:30,17,378.75,379,378,378.25,462
20151201|2015-08-17 02:00,17,378.5,378.5,377.75,378,199
20151201|2015-08-17 02:30,17,378,379,377.75,377.75,499
20151201|2015-08-17 03:00,17,377.75,377.75,377.5,377.75,202
20151201|2015-08-17 03:30,17,377.5,377.75,376.75,377.25,553
20151201|2015-08-17 04:00,17,377,377.25,376,376.25,440
20151201|2015-08-17 04:30,17,376.25,377.25,376,376.25,390
20151201|2015-08-17 05:00,17,376,379,376,377.5,859
20151201|2015-08-17 05:30,17,377.5,378.75,377,378.5,360
20151201|2015-08-17 06:00,17,378.5,378.5,377.75,378,622
20151201|2015-08-17 06:30,17,378,379,378,378.5,394
20151201|2015-08-17 07:00,17,378.5,378.5,378,378,527
20151201|2015-08-17 07:30,17,378.25,378.25,377.75,378.25,498
20151201|2015-08-17 08:30,17,377.75,378.75,374.25,374.5,16625
20151201|2015-08-17 09:00,17,374.5,376.5,374.5,374.5,7097
20151201|2015-08-17 09:30,17,374.75,375,373.25,374,6387
20151201|2015-08-17 10:00,17,374,375.25,372.5,374.5,8746
20151201|2015-08-17 10:30,17,374.5,375.5,374.25,375.25,5350
20151201|2015-08-17 11:00,17,375.25,376,374.25,374.75,5110
20151201|2015-08-17 11:30,17,375,377,374.75,375,3566
20151201|2015-08-17 12:00,17,375.25,375.75,374.5,375.25,2553
20151201|2015-08-17 12:30,17,375.25,376,374.25,375.25,4359
20151201|2015-08-17 13:00,17,375.25,375.75,374,375,10145
20151201|2015-08-17 19:00,18,374.5,376.75,374.5,376.25,966
20151201|2015-08-17 19:30,18,376,377,376,376.75,177
20151201|2015-08-17 20:00,18,376.5,376.5,376,376,174
20151201|2015-08-17 20:30,18,376,377,376,376.75,248
20151201|2015-08-17 21:00,18,376.5,376.5,376.25,376.25,196
20151201|2015-08-17 21:30,18,376,376.5,375.5,375.75,214
20151201|2015-08-17 22:00,18,375.75,375.75,375.5,375.75,53
20151201|2015-08-17 22:30,18,375.5,376,375.5,376,43
20151201|2015-08-17 23:00,18,375.75,376.25,375.75,376,44
20151201|2015-08-17 23:30,18,376,376.5,375.75,376.5,45
20151201|2015-08-18 00:00,18,376.5,377,376.25,377,46
20151201|2015-08-18 00:30,18,376.75,377.25,376.5,377.25,294
20151201|2015-08-18 01:00,18,377,378,376.5,376.75,480
20151201|2015-08-18 01:30,18,376.75,376.75,376.5,376.75,120
20151201|2015-08-18 02:00,18,376.5,376.75,375.25,375.25,314
20151201|2015-08-18 02:30,18,375,375.25,374.5,375,526
20151201|2015-08-18 03:00,18,375,376.25,375,376.25,268
20151201|2015-08-18 03:30,18,376.25,376.5,375.25,375.25,351
20151201|2015-08-18 04:00,18,375.5,375.75,375.5,375.5,64
20151201|2015-08-18 04:30,18,375.5,376,375,375.25,231
20151201|2015-08-18 05:00,18,375,375.25,374.5,374.5,434
20151201|2015-08-18 05:30,18,374.75,374.75,374.5,374.75,71
20151201|2015-08-18 06:00,18,374.75,374.75,374.25,374.5,118
20151201|2015-08-18 06:30,18,374.5,374.5,374,374.25,884
20151201|2015-08-18 07:00,18,374,375.25,373.25,374.75,912
20151201|2015-08-18 07:30,18,374.75,374.75,373,373.25,835
20151201|2015-08-18 08:30,18,373,375.5,373,374.75,14809
20151201|2015-08-18 09:00,18,374.75,375.5,373.25,374.5,8991
20151201|2015-08-18 09:30,18,374.5,377.75,374.25,376.5,13830
20151201|2015-08-18 10:00,18,376.5,377.25,375.75,376.25,6313
20151201|2015-08-18 10:30,18,376.25,377,376.25,376.75,2595
20151201|2015-08-18 11:00,18,376.75,377.25,376.25,376.75,4617
20151201|2015-08-18 11:30,18,376.75,378.5,376.5,378,10236
20151201|2015-08-18 12:00,18,378,379.25,377.5,377.5,14856
20151201|2015-08-18 12:30,18,377.5,378.5,377,377.5,6600
20151201|2015-08-18 13:00,18,377.25,378,376.5,377,13152
20151201|2015-08-18 19:00,19,377.25,378.25,377,378.25,771
20151201|2015-08-18 19:30,19,378,379.75,378,379,1358
20151201|2015-08-18 20:00,19,379,379.5,378.5,379,716
20151201|2015-08-18 20:30,19,379,379.5,378.75,379.25,183
20151201|2015-08-18 21:00,19,379.25,379.5,379.25,379.5,93
20151201|2015-08-18 21:30,19,379.25,379.5,378.5,378.75,208
20151201|2015-08-18 22:00,19,378.5,378.75,378,378.25,372
20151201|2015-08-18 22:30,19,378.25,378.25,377.75,378,80
20151201|2015-08-18 23:00,19,378,378.25,377.75,378,79
20151201|2015-08-18 23:30,19,377.75,378,377.75,377.75,19
20151201|2015-08-19 00:00,19,377.75,378,377.5,377.5,278
20151201|2015-08-19 00:30,19,377.5,377.75,377.25,377.5,197
20151201|2015-08-19 01:00,19,377.5,377.75,377.25,377.75,185
20151201|2015-08-19 01:30,19,377.75,378,377.75,378,126
20151201|2015-08-19 02:00,19,377.75,378.75,377.75,378.5,371
20151201|2015-08-19 02:30,19,378.5,379.5,378.5,379.5,133
20151201|2015-08-19 03:00,19,379.5,379.5,379,379.25,457
20151201|2015-08-19 03:30,19,379.25,379.5,378.5,378.5,507
20151201|2015-08-19 04:00,19,378.75,379.5,378.75,378.75,155
20151201|2015-08-19 04:30,19,378.75,379.5,378.75,378.75,446
20151201|2015-08-19 05:00,19,378.75,379.5,378.75,379,233
20151201|2015-08-19 05:30,19,379,379.5,378.75,378.75,216
20151201|2015-08-19 06:00,19,378.75,379,378.5,379,453
20151201|2015-08-19 06:30,19,378.75,379,378.5,379,467
20151201|2015-08-19 07:00,19,379,379.25,378.75,379,513
20151201|2015-08-19 07:30,19,379.25,379.25,378.75,379.25,226
20151201|2015-08-19 08:30,19,379.25,382.75,379,381.75,24973
20151201|2015-08-19 09:00,19,381.75,383,381,381.75,9560
20151201|2015-08-19 09:30,19,381.5,381.75,377.5,379.25,20421
20151201|2015-08-19 10:00,19,379.25,380,377.75,378.25,7978
20151201|2015-08-19 10:30,19,378,380.5,377.5,380.25,8169
20151201|2015-08-19 11:00,19,380.25,381,379.25,379.25,5372
20151201|2015-08-19 11:30,19,379.5,379.5,378.25,378.5,3117
20151201|2015-08-19 12:00,19,378.75,379.75,378.5,378.5,3706
20151201|2015-08-19 12:30,19,378.75,379.25,377.25,378.75,7313
20151201|2015-08-19 13:00,19,379,379.5,377.5,378.5,8475
20151201|2015-08-19 19:00,20,378.25,380.25,378.25,380.25,1365
20151201|2015-08-19 19:30,20,380.25,380.5,380,380.5,312
20151201|2015-08-19 20:00,20,380.5,380.75,380,380.5,1832
20151201|2015-08-19 20:30,20,380.5,380.75,380,380.75,1033
20151201|2015-08-19 21:00,20,380.5,381,380.5,380.75,115
20151201|2015-08-19 21:30,20,380.75,381.25,380.5,381.25,412
20151201|2015-08-19 22:00,20,381.25,381.25,381,381,115
20151201|2015-08-19 22:30,20,381.25,381.5,381,381.5,239
20151201|2015-08-19 23:00,20,381.75,382,381.5,381.5,533
20151201|2015-08-19 23:30,20,381.5,381.75,380.75,380.75,170
20151201|2015-08-20 00:00,20,380.75,381.25,380.75,381.25,148
20151201|2015-08-20 00:30,20,381.25,381.5,381,381.5,316
20151201|2015-08-20 01:00,20,381.5,381.75,381.25,381.5,436
20151201|2015-08-20 01:30,20,381.25,381.25,380.25,380.5,205
20151201|2015-08-20 02:00,20,380.5,381,380.5,381,103
20151201|2015-08-20 02:30,20,380.5,381,380.5,380.5,146
20151201|2015-08-20 03:00,20,380.75,381,380.25,380.5,95
20151201|2015-08-20 03:30,20,380.5,381,380.5,380.5,228
20151201|2015-08-20 04:00,20,380.5,380.75,380.25,380.25,224
20151201|2015-08-20 04:30,20,380.25,380.5,378.5,379.75,1725
20151201|2015-08-20 05:00,20,379.75,380.5,379.25,380.25,612
20151201|2015-08-20 05:30,20,380.25,380.5,380,380,114
20151201|2015-08-20 06:00,20,380,380.25,379.25,379.5,342
20151201|2015-08-20 06:30,20,379.5,380.75,379.5,380.5,772
20151201|2015-08-20 07:00,20,380.5,381.25,380.5,380.5,749
20151201|2015-08-20 07:30,20,380.75,381.5,380.75,381.5,744
20151201|2015-08-20 08:30,20,380.5,383,380.25,381.75,16060
20151201|2015-08-20 09:00,20,381.75,382.25,379.5,380.5,9527
20151201|2015-08-20 09:30,20,380.25,381.5,378.75,379.75,8544
20151201|2015-08-20 10:00,20,379.75,381.75,379.75,381.75,5912
20151201|2015-08-20 10:30,20,381.5,382.25,381,381,6275
20151201|2015-08-20 11:00,20,381,381.5,380.75,380.75,4479
20151201|2015-08-20 11:30,20,381,381.75,380.75,381,3939
20151201|2015-08-20 12:00,20,381,381.75,380.5,381.5,3843
20151201|2015-08-20 12:30,20,381.75,383,381.25,382,8612
20151201|2015-08-20 13:00,20,382.25,383,382,382.75,9366
20151201|2015-08-20 19:00,21,382,383,381.75,383,1992
20151201|2015-08-20 19:30,21,382.75,383.75,382.75,383.5,859
20151201|2015-08-20 20:00,21,383.25,383.75,383,383.5,671
20151201|2015-08-20 20:30,21,383.5,384.25,383.25,384,552
20151201|2015-08-20 21:00,21,384,384.25,383.5,383.5,415
20151201|2015-08-20 21:30,21,383.5,383.75,382,382.25,520
20151201|2015-08-20 22:00,21,382,383,382,382.5,397
20151201|2015-08-20 22:30,21,382.75,382.75,382.5,382.5,35
20151201|2015-08-20 23:00,21,382.75,383,382.5,383,187
20151201|2015-08-20 23:30,21,383.25,383.75,383.25,383.25,140
20151201|2015-08-21 00:00,21,383.5,383.5,383.25,383.25,57
20151201|2015-08-21 00:30,21,383.25,383.75,383,383,296
20151201|2015-08-21 01:00,21,383,383.25,382.5,382.75,402
20151201|2015-08-21 01:30,21,383,383.25,382.5,383,139
20151201|2015-08-21 02:00,21,383,383.25,382.75,383,123
20151201|2015-08-21 02:30,21,383.25,383.25,383,383,133
20151201|2015-08-21 03:00,21,383,383.25,382.75,383,245
20151201|2015-08-21 03:30,21,383,383.5,382.75,383.5,102
20151201|2015-08-21 04:00,21,383.5,383.5,382.75,382.75,124
20151201|2015-08-21 04:30,21,382.75,383,382.25,382.75,373
20151201|2015-08-21 05:00,21,382.75,382.75,382.25,382.5,35
20151201|2015-08-21 05:30,21,382.5,382.5,382.25,382.5,93
20151201|2015-08-21 06:00,21,382.75,382.75,382.5,382.75,82
20151201|2015-08-21 06:30,21,382.75,383,382.5,382.75,370
20151201|2015-08-21 07:00,21,382.75,383,382.25,383,1386
20151201|2015-08-21 07:30,21,383,383.25,382.75,383.25,834
20151201|2015-08-21 08:30,21,383,384,379.75,381,20749
20151201|2015-08-21 09:00,21,381,382.5,380.5,380.75,7864
20151201|2015-08-21 09:30,21,380.75,381.5,379,379.25,14487
20151201|2015-08-21 10:00,21,379.25,379.75,376.5,378.5,18111
20151201|2015-08-21 10:30,21,378.5,379,376.25,376.25,10604
20151201|2015-08-21 11:00,21,376.25,377.75,375.75,376.75,7627
20151201|2015-08-21 11:30,21,377,378,376.75,378,5166
20151201|2015-08-21 12:00,21,377.75,377.75,376.5,376.75,5187
20151201|2015-08-21 12:30,21,376.75,377.5,376.5,377,4894
20151201|2015-08-21 13:00,21,376.75,378,376.75,377,13219
20151201|2015-08-23 19:00,24,376.75,378.5,376.25,376.25,5684
20151201|2015-08-23 19:30,24,376.25,377.25,376.25,377.25,1004
20151201|2015-08-23 20:00,24,377,377,374.5,375,2257
20151201|2015-08-23 20:30,24,375.25,375.5,374.75,375,181
20151201|2015-08-23 21:00,24,375,375,374,374,554
20151201|2015-08-23 21:30,24,374.25,374.75,373.5,374,713
20151201|2015-08-23 22:00,24,373.75,374.25,373.25,373.5,946
20151201|2015-08-23 22:30,24,373.5,373.75,372.75,373,483
20151201|2015-08-23 23:00,24,373,373.25,372.5,372.75,596
20151201|2015-08-23 23:30,24,372.75,373.25,372.25,372.75,529
20151201|2015-08-24 00:00,24,372.75,373,372.75,372.75,60
20151201|2015-08-24 00:30,24,372.75,373.5,372.25,373.25,447
20151201|2015-08-24 01:00,24,373.5,373.75,372.75,372.75,422
20151201|2015-08-24 01:30,24,372.75,373,372.25,372.25,415
20151201|2015-08-24 02:00,24,372.25,372.5,371.75,372,1078
20151201|2015-08-24 02:30,24,372,372,371,371.5,1205
20151201|2015-08-24 03:00,24,371.5,372,371,371.75,617
20151201|2015-08-24 03:30,24,372,372.75,371.25,372.25,629
20151201|2015-08-24 04:00,24,372.5,373,372,372.5,530
20151201|2015-08-24 04:30,24,372.5,373,371.25,371.5,624
20151201|2015-08-24 05:00,24,371.5,372,371.5,372,566
20151201|2015-08-24 05:30,24,372,372,371.5,371.75,401
20151201|2015-08-24 06:00,24,371.5,371.75,370.5,370.75,1471
20151201|2015-08-24 06:30,24,370.75,371,369.75,369.75,2416
20151201|2015-08-24 07:00,24,369.75,370,366.5,368,6880
20151201|2015-08-24 07:30,24,368,368.25,366.75,367,1546
20151201|2015-08-24 08:30,24,366.75,374,365.5,373.5,27625
20151201|2015-08-24 09:00,24,373.5,377.5,372.5,377,18290
20151201|2015-08-24 09:30,24,377.25,381,376.75,378.25,17692
20151201|2015-08-24 10:00,24,378.5,379,375.25,375.75,9917
20151201|2015-08-24 10:30,24,375.75,381.25,375.5,380,10035
20151201|2015-08-24 11:00,24,380,381.5,379.75,381,7191
20151201|2015-08-24 11:30,24,380.75,381.5,380,380.75,5430
20151201|2015-08-24 12:00,24,380.5,381.25,378.75,378.75,5589
20151201|2015-08-24 12:30,24,378.75,380.75,378.75,380,4267
20151201|2015-08-24 13:00,24,379.75,381.75,379.5,381.75,12438
20151201|2015-08-24 19:00,25,380,383.75,379.75,383.75,3671
20151201|2015-08-24 19:30,25,383.5,384,383,383.25,708
20151201|2015-08-24 20:00,25,383.5,384,383,383,329
20151201|2015-08-24 20:30,25,383.25,384,382.25,383.75,974
20151201|2015-08-24 21:00,25,383.75,384.75,383,384.25,1003
20151201|2015-08-24 21:30,25,384,384.75,384,384.5,820
20151201|2015-08-24 22:00,25,384.5,384.75,384.25,384.5,142
20151201|2015-08-24 22:30,25,384.5,384.75,384.25,384.5,322
20151201|2015-08-24 23:00,25,384.75,384.75,384.5,384.5,24
20151201|2015-08-24 23:30,25,384.5,384.75,384.5,384.5,156
20151201|2015-08-25 00:00,25,384.75,384.75,384,384.25,159
20151201|2015-08-25 00:30,25,384,384,383,383,522
20151201|2015-08-25 01:00,25,383,383.75,383,383.5,385
20151201|2015-08-25 01:30,25,383.25,384.5,383,384,977
20151201|2015-08-25 02:00,25,384.25,384.5,384,384.25,447
20151201|2015-08-25 02:30,25,384.25,384.5,384,384.25,444
20151201|2015-08-25 03:00,25,384.25,384.25,383,383.75,598
20151201|2015-08-25 03:30,25,384,384.25,382.75,383,334
20151201|2015-08-25 04:00,25,382.75,384,382.75,383.25,362
20151201|2015-08-25 04:30,25,383.25,384.75,383.25,384.25,1055
20151201|2015-08-25 05:00,25,384,384.5,382.5,384.5,1359
20151201|2015-08-25 05:30,25,384.5,386.5,384.5,386.25,4069
20151201|2015-08-25 06:00,25,386,386.25,385.5,385.5,981
20151201|2015-08-25 06:30,25,385.5,386.5,385.5,386.25,1122
20151201|2015-08-25 07:00,25,386.25,386.75,385.75,386,2034
20151201|2015-08-25 07:30,25,386,386.25,385.5,385.75,1029
20151201|2015-08-25 08:30,25,385.5,386,378.25,378.75,21479
20151201|2015-08-25 09:00,25,378.75,382,377.25,381.5,11235
20151201|2015-08-25 09:30,25,381.5,383,380.5,381.5,7172
20151201|2015-08-25 10:00,25,381.25,381.5,378.75,379.75,5925
20151201|2015-08-25 10:30,25,379.5,379.5,377.25,377.75,7173
20151201|2015-08-25 11:00,25,377.75,378.75,377.25,377.25,5480
20151201|2015-08-25 11:30,25,377.25,377.5,376.5,376.5,4943
20151201|2015-08-25 12:00,25,376.5,377.5,376.25,376.75,5582
20151201|2015-08-25 12:30,25,376.75,376.75,375.25,375.5,6875
20151201|2015-08-25 13:00,25,375.5,377.75,375.5,377.75,10303
20151201|2015-08-25 19:00,26,376.75,378.25,376.75,378,1929
20151201|2015-08-25 19:30,26,377.75,379,377.75,378.75,490
20151201|2015-08-25 20:00,26,378.75,379,378.25,378.25,381
20151201|2015-08-25 20:30,26,378,378,377,377.5,271
20151201|2015-08-25 21:00,26,377.75,377.75,376.25,376.5,403
20151201|2015-08-25 21:30,26,376.5,377,376,376.5,259
20151201|2015-08-25 22:00,26,376.5,377.25,376,377,307
20151201|2015-08-25 22:30,26,376.75,377,376.75,376.75,68
20151201|2015-08-25 23:00,26,376.75,377,376.5,377,51
20151201|2015-08-25 23:30,26,376.75,377.25,376.75,377.25,95
20151201|2015-08-26 00:00,26,377.25,377.75,377.25,377.75,83
20151201|2015-08-26 00:30,26,377.75,377.75,376.75,376.75,110
20151201|2015-08-26 01:00,26,377,377.75,377,377,137
20151201|2015-08-26 01:30,26,377.25,377.75,377,377.75,218
20151201|2015-08-26 02:00,26,377.5,377.75,376.75,377.25,227
20151201|2015-08-26 02:30,26,377,377.75,376.75,377,117
20151201|2015-08-26 03:00,26,377,377.75,377,377.75,291
20151201|2015-08-26 03:30,26,377.5,379.25,377,378.75,776
20151201|2015-08-26 04:00,26,378.75,379.25,378.25,378.25,199
20151201|2015-08-26 04:30,26,378.5,379.25,378.25,379,209
20151201|2015-08-26 05:00,26,379.25,379.25,378.25,379,283
20151201|2015-08-26 05:30,26,379,379.5,379,379.25,319
20151201|2015-08-26 06:00,26,379.25,379.5,379.25,379.5,185
20151201|2015-08-26 06:30,26,379.25,380,379.25,379.5,382
20151201|2015-08-26 07:00,26,379.75,380,379.25,380,851
20151201|2015-08-26 07:30,26,380,380,377.75,378,1216
20151201|2015-08-26 08:30,26,378.25,380.5,376.75,378.5,16157
20151201|2015-08-26 09:00,26,378.5,379.25,377,377,8740
20151201|2015-08-26 09:30,26,377.25,377.5,375.25,375.5,10147
20151201|2015-08-26 10:00,26,375.75,376,374.25,375.25,7586
20151201|2015-08-26 10:30,26,375.25,375.25,374.5,374.5,4106
20151201|2015-08-26 11:00,26,374.75,375,373.5,374,7227
20151201|2015-08-26 11:30,26,373.75,374.5,373.25,374.25,7068
20151201|2015-08-26 12:00,26,374.25,374.75,373.5,374.25,5846
20151201|2015-08-26 12:30,26,374.25,374.5,373.25,373.25,2853
20151201|2015-08-26 13:00,26,373.25,373.75,372.75,373.5,10184
20151201|2015-08-26 19:00,27,374,374.75,373.5,374.25,1685
20151201|2015-08-26 19:30,27,374,374.5,374,374.5,502
20151201|2015-08-26 20:00,27,374.5,375.5,374.25,375.25,974
20151201|2015-08-26 20:30,27,375,376.25,375,376,781
20151201|2015-08-26 21:00,27,375.75,376,375.5,376,177
20151201|2015-08-26 21:30,27,375.75,376,375.5,375.5,668
20151201|2015-08-26 22:00,27,375.5,375.5,375.25,375.25,49
20151201|2015-08-26 22:30,27,375.5,375.75,375.5,375.75,17
20151201|2015-08-26 23:00,27,375.5,375.5,375.25,375.5,77
20151201|2015-08-26 23:30,27,375.5,375.5,375.25,375.25,31
20151201|2015-08-27 00:00,27,375.25,375.5,375,375.25,60
20151201|2015-08-27 00:30,27,375.5,375.75,375.5,375.5,114
20151201|2015-08-27 01:00,27,375.25,375.5,375.25,375.5,43
20151201|2015-08-27 01:30,27,375.5,376.25,375.5,376,184
20151201|2015-08-27 02:00,27,376,376.5,376,376.5,235
20151201|2015-08-27 02:30,27,376.25,376.75,376.25,376.5,392
20151201|2015-08-27 03:00,27,376.5,377,376.25,376.25,369
20151201|2015-08-27 03:30,27,376.5,376.5,375.5,376.25,243
20151201|2015-08-27 04:00,27,376,376,375,375.5,492
20151201|2015-08-27 04:30,27,375.5,375.5,375.25,375.5,161
20151201|2015-08-27 05:00,27,375.5,375.5,375,375,491
20151201|2015-08-27 05:30,27,375,375.5,375,375.5,482
20151201|2015-08-27 06:00,27,375.5,375.75,375.25,375.25,166
20151201|2015-08-27 06:30,27,375.5,375.5,374.5,374.75,456
20151201|2015-08-27 07:00,27,375,375,374.5,374.5,391
20151201|2015-08-27 07:30,27,374.5,375,374.25,374.75,2359
20151201|2015-08-27 08:30,27,375.25,375.5,372.5,373,15207
20151201|2015-08-27 09:00,27,373.25,373.75,371.5,373.5,11470
20151201|2015-08-27 09:30,27,373.75,376.75,372.75,376.25,14079
20151201|2015-08-27 10:00,27,376.25,378.75,376.25,377.5,17104
20151201|2015-08-27 10:30,27,377.5,378,375.25,375.5,9129
20151201|2015-08-27 11:00,27,375.75,376.25,374,374.75,7057
20151201|2015-08-27 11:30,27,374.5,374.75,373.25,374.25,3394
20151201|2015-08-27 12:00,27,374.5,375,374,374.5,3493
20151201|2015-08-27 12:30,27,374.5,374.75,373.25,374.25,3248
20151201|2015-08-27 13:00,27,374.5,375.5,374.25,374.5,8749
20151201|2015-08-27 19:00,28,374.25,377.5,374,377,2265
20151201|2015-08-27 19:30,28,376.75,377.75,376.75,377.5,275
20151201|2015-08-27 20:00,28,377.5,378.5,377.25,377.25,837
20151201|2015-08-27 20:30,28,377.5,377.75,377.25,377.25,283
20151201|2015-08-27 21:00,28,377,377.75,377,377.5,367
20151201|2015-08-27 21:30,28,377.5,377.75,377,377.5,281
20151201|2015-08-27 22:00,28,377.5,378,377.25,377.75,156
20151201|2015-08-27 22:30,28,377.75,378,377.5,377.5,92
20151201|2015-08-27 23:00,28,377.75,378,377.5,377.5,92
20151201|2015-08-27 23:30,28,377.5,377.75,377.25,377.5,34
20151201|2015-08-28 00:00,28,377.75,377.75,377.25,377.5,99
20151201|2015-08-28 00:30,28,377.5,377.5,376.75,377,263
20151201|2015-08-28 01:00,28,377,377,376.25,376.25,392
20151201|2015-08-28 01:30,28,376.25,377,376,376.5,271
20151201|2015-08-28 02:00,28,376.5,377,376.5,377,212
20151201|2015-08-28 02:30,28,377,377.25,376.25,376.25,253
20151201|2015-08-28 03:00,28,376.25,376.25,375.25,376,1026
20151201|2015-08-28 03:30,28,375.75,376.5,375.75,376,391
20151201|2015-08-28 04:00,28,376,376.25,375.5,376,251
20151201|2015-08-28 04:30,28,376.25,377,376.25,376.75,318
20151201|2015-08-28 05:00,28,377,377.5,376.75,377.5,207
20151201|2015-08-28 05:30,28,377.5,377.5,376.75,377,164
20151201|2015-08-28 06:00,28,376.75,376.75,376.25,376.5,81
20151201|2015-08-28 06:30,28,376.5,376.75,376,376.5,257
20151201|2015-08-28 07:00,28,376.25,376.75,376.25,376.5,637
20151201|2015-08-28 07:30,28,376.5,376.75,376,376.25,267
20151201|2015-08-28 08:30,28,376,377,374.5,376,10606
20151201|2015-08-28 09:00,28,376.25,379,375,379,9963
20151201|2015-08-28 09:30,28,379,380,376.5,376.5,12425
20151201|2015-08-28 10:00,28,376.75,377,375.5,376.25,6409
20151201|2015-08-28 10:30,28,376.25,376.5,375.25,375.5,4062
20151201|2015-08-28 11:00,28,375.75,376,374,374.75,7171
20151201|2015-08-28 11:30,28,374.75,376.5,374,376,4752
20151201|2015-08-28 12:00,28,376.25,376.5,374.25,374.25,5494
20151201|2015-08-28 12:30,28,374.5,375.75,374.25,375.75,5239
20151201|2015-08-28 13:00,28,375.5,375.75,374.25,374.25,8180
20151201|2015-08-30 19:00,31,373.5,375,373.5,373.75,2529
20151201|2015-08-30 19:30,31,373.75,374.25,373.25,374.25,551
20151201|2015-08-30 20:00,31,374.25,374.5,373.75,374.25,384
20151201|2015-08-30 20:30,31,374.25,375,374,374.75,434
20151201|2015-08-30 21:00,31,374.75,375,374.75,375,130
20151201|2015-08-30 21:30,31,374.75,375.25,374.75,375,284
20151201|2015-08-30 22:00,31,375,376,375,375.75,256
20151201|2015-08-30 22:30,31,375.5,376,375.5,376,51
20151201|2015-08-30 23:00,31,375.75,376,375.5,376,134
20151201|2015-08-30 23:30,31,376,376.25,376,376,82
20151201|2015-08-31 00:00,31,376,376.25,376,376.25,73
20151201|2015-08-31 00:30,31,376.25,376.75,376,376.75,225
20151201|2015-08-31 01:00,31,376.75,377,376.25,376.25,413
20151201|2015-08-31 01:30,31,376.25,376.5,375,375,187
20151201|2015-08-31 02:00,31,375,375,374.5,374.5,256
20151201|2015-08-31 02:30,31,374.75,375,374.5,374.5,105
20151201|2015-08-31 03:00,31,374.5,375,374.5,375,204
20151201|2015-08-31 03:30,31,375,375,374.75,374.75,200
20151201|2015-08-31 04:00,31,375,375.25,374.5,375.25,198
20151201|2015-08-31 04:30,31,375.5,375.75,374.75,374.75,357
20151201|2015-08-31 05:00,31,374.75,375,374,374.75,463
20151201|2015-08-31 05:30,31,374.75,374.75,374,374.25,243
20151201|2015-08-31 06:00,31,374.25,374.75,374,374.5,274
20151201|2015-08-31 06:30,31,374.25,374.75,372.75,373,1566
20151201|2015-08-31 07:00,31,372.75,373,372,372.5,944
20151201|2015-08-31 07:30,31,372.5,372.75,372.25,372.75,595
20151201|2015-08-31 08:30,31,372.75,373,370.75,371,14602
20151201|2015-08-31 09:00,31,371,371.5,370.5,371,7991
20151201|2015-08-31 09:30,31,371,372.5,371,372.25,6336
20151201|2015-08-31 10:00,31,372.5,374.25,372,374,8938
20151201|2015-08-31 10:30,31,374,375.75,373.75,375.25,15837
20151201|2015-08-31 11:00,31,375.5,375.5,374,374.5,6356
20151201|2015-08-31 11:30,31,374.75,375,373.75,374,4351
20151201|2015-08-31 12:00,31,374.25,375,373.25,373.5,8187
20151201|2015-08-31 12:30,31,373.25,374.5,372.5,374.25,7756
20151201|2015-08-31 13:00,31,374.25,375.5,373.5,375.25,14477
20151201|2015-08-31 19:00,1,374.5,374.5,373,373.25,1347
20151201|2015-08-31 19:30,1,373.5,373.75,373.25,373.5,192
20151201|2015-08-31 20:00,1,373.5,373.5,372.5,372.5,593
20151201|2015-08-31 20:30,1,372.5,373,372.5,372.75,128
20151201|2015-08-31 21:00,1,372.75,373.25,372.5,373,116
20151201|2015-08-31 21:30,1,373,373.25,372.5,373.25,325
20151201|2015-08-31 22:00,1,373,373.75,373,373.75,177
20151201|2015-08-31 22:30,1,373.5,373.75,373.5,373.5,29
20151201|2015-08-31 23:00,1,373.75,374.25,373.5,374.25,133
20151201|2015-08-31 23:30,1,374,374,372.5,373,677
20151201|2015-09-01 00:00,1,373,373,372.75,373,10
20151201|2015-09-01 00:30,1,373,373.25,372.75,373.25,254
20151201|2015-09-01 01:00,1,373.25,373.75,373,373.25,165
20151201|2015-09-01 01:30,1,373.25,373.5,372.75,373.25,178
20151201|2015-09-01 02:00,1,373.5,374.25,373.25,374,237
20151201|2015-09-01 02:30,1,374.25,374.5,374,374,229
20151201|2015-09-01 03:00,1,374,374.5,374,374,288
20151201|2015-09-01 03:30,1,374,374,373.25,373.25,232
20151201|2015-09-01 04:00,1,373.25,373.25,372.5,372.75,416
20151201|2015-09-01 04:30,1,373,373.5,373,373.25,409
20151201|2015-09-01 05:00,1,373.25,373.25,372.75,373,180
20151201|2015-09-01 05:30,1,373.25,373.25,372.25,372.5,888
20151201|2015-09-01 06:00,1,372.25,373,372,373,1160
20151201|2015-09-01 06:30,1,372.75,373.75,372.5,372.5,353
20151201|2015-09-01 07:00,1,372.75,373,371.75,372.25,1238
20151201|2015-09-01 07:30,1,372.25,372.25,371,371.25,1424
20151201|2015-09-01 08:30,1,371.25,372.75,370.5,372.25,17862
20151201|2015-09-01 09:00,1,372.25,372.75,371.25,371.75,7084
20151201|2015-09-01 09:30,1,371.5,371.75,370.75,371.25,6551
20151201|2015-09-01 10:00,1,371.5,372.25,371,372,5159
20151201|2015-09-01 10:30,1,372,372,370,370.5,8585
20151201|2015-09-01 11:00,1,370.75,371,370,370.25,6872
20151201|2015-09-01 11:30,1,370.25,370.75,369,369,14537
20151201|2015-09-01 12:00,1,369.25,369.25,367.5,368.5,16478
20151201|2015-09-01 12:30,1,368.5,369.5,368.25,368.5,6658
20151201|2015-09-01 13:00,1,368.5,369.5,368,368.25,13197
20151201|2015-09-01 19:00,2,369,370.75,368,370.25,2408
20151201|2015-09-01 19:30,2,370,370.75,370,370.5,310
20151201|2015-09-01 20:00,2,370.5,371.5,370.5,371,655
20151201|2015-09-01 20:30,2,370.75,370.75,370.25,370.5,132
20151201|2015-09-01 21:00,2,370.5,370.5,369.75,370.25,132
20151201|2015-09-01 21:30,2,370.25,370.5,368.75,369.75,509
20151201|2015-09-01 22:00,2,369.75,370,369.75,370,54
20151201|2015-09-01 22:30,2,370,370.5,370,370.25,253
20151201|2015-09-01 23:00,2,370.25,370.5,370.25,370.25,31
20151201|2015-09-01 23:30,2,370.5,370.75,370.5,370.5,32
20151201|2015-09-02 00:00,2,370.5,370.75,370.25,370.5,74
20151201|2015-09-02 00:30,2,370.5,371,370,370.75,193
20151201|2015-09-02 01:00,2,370.5,371,370.5,370.5,174
20151201|2015-09-02 01:30,2,370.5,370.5,370.25,370.25,100
20151201|2015-09-02 02:00,2,370.5,370.75,369.5,370,389
20151201|2015-09-02 02:30,2,370,370.25,369.75,370,317
20151201|2015-09-02 03:00,2,370.25,370.25,369.5,369.5,427
20151201|2015-09-02 03:30,2,369.75,370,369.25,369.75,536
20151201|2015-09-02 04:00,2,369.75,370,369.5,369.5,224
20151201|2015-09-02 04:30,2,369.5,369.75,369,369,308
20151201|2015-09-02 05:00,2,369.25,369.25,368.25,368.5,460
20151201|2015-09-02 05:30,2,368.5,368.5,368,368.25,632
20151201|2015-09-02 06:00,2,368,368.25,367.75,368,280
20151201|2015-09-02 06:30,2,368.25,368.5,367.75,368,501
20151201|2015-09-02 07:00,2,367.75,368.25,367.75,368.25,780
20151201|2015-09-02 07:30,2,368.25,368.5,368,368.5,373
20151201|2015-09-02 08:30,2,368.75,369.75,367.25,368.25,14584
20151201|2015-09-02 09:00,2,368.25,368.5,367.25,368.5,8265
20151201|2015-09-02 09:30,2,368.25,368.5,365.75,366.25,13299
20151201|2015-09-02 10:00,2,366.25,367,365.75,366,8733
20151201|2015-09-02 10:30,2,366,366.25,364.5,364.5,12931
20151201|2015-09-02 11:00,2,364.5,366.25,364.25,365.75,10231
20151201|2015-09-02 11:30,2,365.75,366.75,365.75,366.75,6828
20151201|2015-09-02 12:00,2,366.75,367,365.75,366.75,4648
20151201|2015-09-02 12:30,2,366.75,366.75,365.25,366,5796
20151201|2015-09-02 13:00,2,366,368,365.5,367,12702
20151201|2015-09-02 19:00,3,367.25,368,366,366.25,1272
20151201|2015-09-02 19:30,3,366.5,366.5,366.25,366.5,100
20151201|2015-09-02 20:00,3,366.5,366.5,366,366,172
20151201|2015-09-02 20:30,3,366,366.5,366,366.25,73
20151201|2015-09-02 21:00,3,366.25,366.5,365.75,365.75,96
20151201|2015-09-02 21:30,3,366,366.25,365.75,366,100
20151201|2015-09-02 22:00,3,366,366.25,366,366.25,6
20151201|2015-09-02 22:30,3,366.25,366.25,366,366,19
20151201|2015-09-02 23:00,3,366,366.25,366,366.25,34
20151201|2015-09-02 23:30,3,366,366.25,366,366,72
20151201|2015-09-03 00:00,3,366,366,366,366,5
20151201|2015-09-03 00:30,3,366.25,366.25,366,366,76
20151201|2015-09-03 01:00,3,366.25,366.25,366,366,228
20151201|2015-09-03 01:30,3,366,366,365.5,365.75,211
20151201|2015-09-03 02:00,3,365.75,366.25,365.75,366.25,135
20151201|2015-09-03 02:30,3,366.25,366.25,365.75,366.25,134
20151201|2015-09-03 03:00,3,366.25,366.5,365.75,365.75,147
20151201|2015-09-03 03:30,3,365.75,366,365.75,366,163
20151201|2015-09-03 04:00,3,366,366.75,365.75,365.75,461
20151201|2015-09-03 04:30,3,366,366.75,366,366.25,194
20151201|2015-09-03 05:00,3,366.5,366.75,366.25,366.75,324
20151201|2015-09-03 05:30,3,366.75,366.75,366.5,366.5,36
20151201|2015-09-03 06:00,3,366.5,366.75,365.25,365.5,741
20151201|2015-09-03 06:30,3,365.5,366,365.5,366,164
20151201|2015-09-03 07:00,3,366,366,365,365.5,945
20151201|2015-09-03 07:30,3,365.5,365.5,364.25,364.25,2092
20151201|2015-09-03 08:30,3,364.5,365,363.25,363.75,16265
20151201|2015-09-03 09:00,3,363.5,368,363.5,367,16876
20151201|2015-09-03 09:30,3,367,367,364.25,364.5,8465
20151201|2015-09-03 10:00,3,364.75,365,363.5,363.5,7043
20151201|2015-09-03 10:30,3,363.75,364,361.25,362.75,19110
20151201|2015-09-03 11:00,3,362.5,363.5,362,362.25,8482
20151201|2015-09-03 11:30,3,362.5,362.75,362,362.25,5506
20151201|2015-09-03 12:00,3,362.25,362.25,361.25,362,7564
20151201|2015-09-03 12:30,3,361.75,362.25,361.25,362.25,7002
20151201|2015-09-03 13:00,3,362,362.5,361.25,361.5,11650
20151201|2015-09-03 19:00,4,361.75,362,361.25,361.25,1696
20151201|2015-09-03 19:30,4,361.25,361.5,361,361,375
20151201|2015-09-03 20:00,4,361.25,361.25,360.5,361,1043
20151201|2015-09-03 20:30,4,360.75,361,360.75,360.75,236
20151201|2015-09-03 21:00,4,360.75,361,360.5,360.75,259
20151201|2015-09-03 21:30,4,360.75,361,360.75,361,197
20151201|2015-09-03 22:00,4,361,361,360.5,360.5,67
20151201|2015-09-03 22:30,4,361,361.25,360.75,360.75,182
20151201|2015-09-03 23:00,4,361,361.25,360.75,361,143
20151201|2015-09-03 23:30,4,361,361.25,361,361,47
20151201|2015-09-04 00:00,4,361,361,360.5,360.75,173
20151201|2015-09-04 00:30,4,360.75,360.75,360.5,360.75,87
20151201|2015-09-04 01:00,4,360.75,361,360.75,360.75,99
20151201|2015-09-04 01:30,4,360.75,361,360.5,361,330
20151201|2015-09-04 02:00,4,361,361.25,360.75,360.75,324
20151201|2015-09-04 02:30,4,360.75,361,360.5,360.75,367
20151201|2015-09-04 03:00,4,360.75,361,360.5,360.5,529
20151201|2015-09-04 03:30,4,360.5,361,360.5,360.75,506
20151201|2015-09-04 04:00,4,360.75,361.5,360.75,361.5,422
20151201|2015-09-04 04:30,4,361.5,362,361.25,362,440
20151201|2015-09-04 05:00,4,362,362.25,361.75,362,313
20151201|2015-09-04 05:30,4,362,362.75,362,362.75,497
20151201|2015-09-04 06:00,4,362.5,363,362.5,362.75,194
20151201|2015-09-04 06:30,4,362.75,362.75,361.5,361.5,765
20151201|2015-09-04 07:00,4,361.5,362.5,361.5,362.25,772
20151201|2015-09-04 07:30,4,362.5,363,362,362,980
20151201|2015-09-04 08:30,4,361.75,364,360.5,363,13977
20151201|2015-09-04 09:00,4,363,364.75,362.75,364.25,8093
20151201|2015-09-04 09:30,4,364.5,364.5,361.5,361.75,7517
20151201|2015-09-04 10:00,4,361.75,362.5,361.25,361.75,4518
20151201|2015-09-04 10:30,4,361.75,362,361,361.75,4780
20151201|2015-09-04 11:00,4,361.5,363,361.25,362.5,6097
20151201|2015-09-04 11:30,4,362.5,363.25,361.75,361.75,3677
20151201|2015-09-04 12:00,4,362,363,361.5,363,3643
20151201|2015-09-04 12:30,4,362.75,363.5,362.25,363.25,4783
20151201|2015-09-04 13:00,4,363.25,363.75,362.5,362.5,8459
20151201|2015-09-07 19:00,8,364.75,367.5,364.75,366.75,5257
20151201|2015-09-07 19:30,8,366.75,367.25,366.25,366.5,1127
20151201|2015-09-07 20:00,8,366.5,367,366.25,366.5,643
20151201|2015-09-07 20:30,8,366.75,367,366.75,367,180
20151201|2015-09-07 21:00,8,367,367,366.75,367,68
20151201|2015-09-07 21:30,8,367,367,366.75,366.75,62
20151201|2015-09-07 22:00,8,366.75,366.75,366.5,366.75,157
20151201|2015-09-07 22:30,8,366.5,366.75,366.5,366.5,214
20151201|2015-09-07 23:00,8,366.5,366.75,366.5,366.5,150
20151201|2015-09-07 23:30,8,366.5,366.75,366.5,366.75,186
20151201|2015-09-08 00:00,8,366.5,366.75,366.5,366.5,33
20151201|2015-09-08 00:30,8,366.75,367.5,366.5,367.5,188
20151201|2015-09-08 01:00,8,367.25,367.75,367.25,367.75,297
20151201|2015-09-08 01:30,8,367.75,367.75,367,367.25,354
20151201|2015-09-08 02:00,8,367,367.5,366.5,366.75,592
20151201|2015-09-08 02:30,8,366.5,366.75,366.25,366.25,297
20151201|2015-09-08 03:00,8,366.25,366.75,366.25,366.25,246
20151201|2015-09-08 03:30,8,366.25,366.75,366,366.25,564
20151201|2015-09-08 04:00,8,366.25,366.75,366,366,264
20151201|2015-09-08 04:30,8,366,366.25,365.5,365.5,508
20151201|2015-09-08 05:00,8,365.5,366.5,365.5,366.25,344
20151201|2015-09-08 05:30,8,366.25,367.25,366.25,367.25,809
20151201|2015-09-08 06:00,8,367.5,367.75,367,367,785
20151201|2015-09-08 06:30,8,367,367.75,367,367.25,877
20151201|2015-09-08 07:00,8,367.25,368,367.25,367.5,1448
20151201|2015-09-08 07:30,8,367.5,368,367.25,368,632
20151201|2015-09-08 08:30,8,368,368.5,366.25,366.5,16758
20151201|2015-09-08 09:00,8,366.5,366.75,364,364.5,10618
20151201|2015-09-08 09:30,8,364.5,366.5,364.25,365.25,8122
20151201|2015-09-08 10:00,8,365,366,364.5,365.75,7383
20151201|2015-09-08 10:30,8,366,367,365.75,366.75,7696
20151201|2015-09-08 11:00,8,367,368.25,366,366,10464
20151201|2015-09-08 11:30,8,366.25,366.5,365.75,365.75,3783
20151201|2015-09-08 12:00,8,365.75,366.25,365.75,366.25,4200
20151201|2015-09-08 12:30,8,366.5,366.75,365.75,366.25,3966
20151201|2015-09-08 13:00,8,366.5,368.5,366,368.25,12389
20151201|2015-09-08 19:00,9,367.5,367.75,366.25,366.25,1762
20151201|2015-09-08 19:30,9,366.25,366.5,366,366.25,552
20151201|2015-09-08 20:00,9,366.25,366.5,366,366,354
20151201|2015-09-08 20:30,9,366.25,366.5,366,366.5,316
20151201|2015-09-08 21:00,9,366.25,366.5,366,366.25,761
20151201|2015-09-08 21:30,9,366.5,367,366,367,1025
20151201|2015-09-08 22:00,9,367,367.75,367,367,397
20151201|2015-09-08 22:30,9,367,367.75,367,367.75,174
20151201|2015-09-08 23:00,9,367.5,367.75,367.5,367.5,16
20151201|2015-09-08 23:30,9,367.75,367.75,367.5,367.5,34
20151201|2015-09-09 00:00,9,367.75,367.75,367.75,367.75,3
20151201|2015-09-09 00:30,9,367.75,367.75,367.25,367.25,120
20151201|2015-09-09 01:00,9,367.25,367.25,366.25,366.75,438
20151201|2015-09-09 01:30,9,366.75,367.5,366.75,366.75,218
20151201|2015-09-09 02:00,9,367,367,366.75,367,131
20151201|2015-09-09 02:30,9,366.75,367.5,366.75,367.5,130
20151201|2015-09-09 03:00,9,367.5,368.25,367.5,367.75,574
20151201|2015-09-09 03:30,9,367.75,368,367.25,367.75,196
20151201|2015-09-09 04:00,9,368,368,367.5,367.75,169
20151201|2015-09-09 04:30,9,367.75,368,367.5,367.75,193
20151201|2015-09-09 05:00,9,368,369,367.75,369,865
20151201|2015-09-09 05:30,9,369,369.25,368.25,368.5,548
20151201|2015-09-09 06:00,9,368.75,369,368.5,369,276
20151201|2015-09-09 06:30,9,368.75,369.75,368.5,369.5,1086
20151201|2015-09-09 07:00,9,369.75,370,369,369.5,2689
20151201|2015-09-09 07:30,9,369.25,370,369.25,370,1004
20151201|2015-09-09 08:30,9,370,372.5,369.5,370.5,20082
20151201|2015-09-09 09:00,9,370.25,371.5,370.25,371,5873
20151201|2015-09-09 09:30,9,370.75,371.25,368.75,369,13754
20151201|2015-09-09 10:00,9,369,369.75,367,368.5,14289
20151201|2015-09-09 10:30,9,368.5,368.75,368,368.5,4054
20151201|2015-09-09 11:00,9,368.75,369.75,368.5,369,4480
20151201|2015-09-09 11:30,9,369.25,370,369,369,5487
20151201|2015-09-09 12:00,9,369.25,369.25,368.75,369,3767
20151201|2015-09-09 12:30,9,369,369.5,368.5,368.5,4655
20151201|2015-09-09 13:00,9,368.5,369.25,368.5,368.5,8567
20151201|2015-09-09 19:00,10,368.75,369,368,368.75,1318
20151201|2015-09-09 19:30,10,368.75,368.75,368.25,368.5,189
20151201|2015-09-09 20:00,10,368.5,369.75,368.5,369.5,645
20151201|2015-09-09 20:30,10,369.5,369.5,369.25,369.5,58
20151201|2015-09-09 21:00,10,369.5,369.5,368.75,369,98
20151201|2015-09-09 21:30,10,369,369,368.25,368.25,62
20151201|2015-09-09 22:00,10,368.25,369,368.25,369,162
20151201|2015-09-09 22:30,10,369,369,368.5,368.5,33
20151201|2015-09-09 23:00,10,368.5,368.75,368.5,368.75,11
20151201|2015-09-09 23:30,10,368.75,368.75,368.5,368.5,21
20151201|2015-09-10 00:00,10,368.25,368.75,368.25,368.5,32
20151201|2015-09-10 00:30,10,368.75,369.5,368.75,369.5,130
20151201|2015-09-10 01:00,10,369.25,369.25,369,369.25,156
20151201|2015-09-10 01:30,10,369.5,369.5,369,369.25,101
20151201|2015-09-10 02:00,10,369.25,369.25,368.75,368.75,155
20151201|2015-09-10 02:30,10,368.75,369,368.75,368.75,64
20151201|2015-09-10 03:00,10,368.75,369.25,368.75,369,167
20151201|2015-09-10 03:30,10,368.75,369.25,368.75,369.25,276
20151201|2015-09-10 04:00,10,369.25,369.25,368.75,369,204
20151201|2015-09-10 04:30,10,369,370,369,369.75,433
20151201|2015-09-10 05:00,10,369.75,370,369,369.25,342
20151201|2015-09-10 05:30,10,369.25,369.5,369.25,369.25,126
20151201|2015-09-10 06:00,10,369.5,369.5,369,369,197
20151201|2015-09-10 06:30,10,369,369.75,369,369.5,497
20151201|2015-09-10 07:00,10,369.75,370.75,368.25,368.25,1943
20151201|2015-09-10 07:30,10,368.25,368.5,368,368.25,415
20151201|2015-09-10 08:30,10,368.25,369.75,366.75,369.5,17644
20151201|2015-09-10 09:00,10,369.5,370.75,369.5,370.25,8188
20151201|2015-09-10 09:30,10,370.25,372,370.25,371.25,10285
20151201|2015-09-10 10:00,10,371.25,372.5,371,372.25,9749
20151201|2015-09-10 10:30,10,372.25,372.75,371.75,372.5,8519
20151201|2015-09-10 11:00,10,372.5,374,372.5,373,11268
20151201|2015-09-10 11:30,10,372.75,373,372.25,373,5152
20151201|2015-09-10 12:00,10,373,374,372.5,373.5,5499
20151201|2015-09-10 12:30,10,373.75,374.75,373.25,374.25,8850
20151201|2015-09-10 13:00,10,374.5,374.5,373.75,374,15680
20151201|2015-09-10 19:00,11,374,374.25,373.75,374,1195
20151201|2015-09-10 19:30,11,374,374.25,374,374,51
20151201|2015-09-10 20:00,11,374.25,374.75,374.25,374.5,247
20151201|2015-09-10 20:30,11,374.5,374.5,374.25,374.25,108
20151201|2015-09-10 21:00,11,374.25,374.5,373.75,374,218
20151201|2015-09-10 21:30,11,374.25,374.25,374,374,163
20151201|2015-09-10 22:00,11,373.75,374.25,373.75,374,75
20151201|2015-09-10 22:30,11,374,374.25,374,374,29
20151201|2015-09-10 23:00,11,374.25,374.5,374,374.25,161
20151201|2015-09-10 23:30,11,374.25,374.25,374.25,374.25,50
20151201|2015-09-11 00:00,11,374.25,374.5,374.25,374.5,36
20151201|2015-09-11 00:30,11,374.25,374.25,374,374,104
20151201|2015-09-11 01:00,11,374.25,374.75,374.25,374.75,263
20151201|2015-09-11 01:30,11,374.5,374.75,374.25,374.25,111
20151201|2015-09-11 02:00,11,374.5,374.5,373.75,374.25,306
20151201|2015-09-11 02:30,11,374.25,374.25,374,374.25,562
20151201|2015-09-11 03:00,11,374.25,374.75,374,374,445
20151201|2015-09-11 03:30,11,374,374.5,374,374,365
20151201|2015-09-11 04:00,11,374,374.25,373.75,373.75,347
20151201|2015-09-11 04:30,11,373.75,374,373.5,374,511
20151201|2015-09-11 05:00,11,374,374,373.75,373.75,226
20151201|2015-09-11 05:30,11,374,374,373.75,373.75,61
20151201|2015-09-11 06:00,11,374,374.25,373.75,374,213
20151201|2015-09-11 06:30,11,374,374.5,373.75,374,926
20151201|2015-09-11 07:00,11,374,374.5,374,374.5,461
20151201|2015-09-11 07:30,11,374.5,374.75,374.25,374.5,1815
20151201|2015-09-11 08:30,11,374.5,374.75,373.25,373.5,9479
20151201|2015-09-11 09:00,11,373.5,374,369.75,370,14468
20151201|2015-09-11 09:30,11,370,370,369.25,369.5,13306
20151201|2015-09-11 10:00,11,369.75,370.5,369,369.5,11982
20151201|2015-09-11 10:30,11,369.5,370.75,369,370,13946
20151201|2015-09-11 11:00,11,369.75,383.75,364.5,379.75,92413
20151201|2015-09-11 11:30,11,379.75,381.5,377.25,380.5,20029
20151201|2015-09-11 12:00,11,380.5,382.25,380,382,11689
20151201|2015-09-11 12:30,11,382.25,384.5,381.5,383.5,18601
20151201|2015-09-11 13:00,11,383.5,387.5,383.5,387,35405
20151201|2015-09-13 19:00,14,387,390.5,386.75,390,8252
20151201|2015-09-13 19:30,14,390,390.25,389,389.75,1355
20151201|2015-09-13 20:00,14,390,390.75,389.75,390.75,855
20151201|2015-09-13 20:30,14,390.75,391.75,390.75,391.5,1605
20151201|2015-09-13 21:00,14,391.5,391.5,390,390,1313
20151201|2015-09-13 21:30,14,390,390.5,389.75,390.5,484
20151201|2015-09-13 22:00,14,390.25,390.5,390,390,289
20151201|2015-09-13 22:30,14,390,390,389,389.25,692
20151201|2015-09-13 23:00,14,389,389.75,389,389.75,327
20151201|2015-09-13 23:30,14,389.75,390.5,389.75,390,335
20151201|2015-09-14 00:00,14,390.25,390.75,390.25,390.5,74
20151201|2015-09-14 00:30,14,390.5,390.5,389.75,390,503
20151201|2015-09-14 01:00,14,389.75,390.25,389.5,390.25,318
20151201|2015-09-14 01:30,14,390.25,391,390.25,390.5,324
20151201|2015-09-14 02:00,14,390.5,391,390.5,390.75,706
20151201|2015-09-14 02:30,14,390.75,391,390.5,390.5,359
20151201|2015-09-14 03:00,14,390.5,391,389.25,389.25,367
20151201|2015-09-14 03:30,14,389.5,390,389.25,389.75,391
20151201|2015-09-14 04:00,14,389.75,390,389,389.25,581
20151201|2015-09-14 04:30,14,389.25,389.75,389.25,389.5,270
20151201|2015-09-14 05:00,14,389.5,389.75,389.25,389.25,332
20151201|2015-09-14 05:30,14,389.5,390.25,389.25,390,657
20151201|2015-09-14 06:00,14,389.75,390.25,389.75,390,355
20151201|2015-09-14 06:30,14,390,391,389.75,390.75,821
20151201|2015-09-14 07:00,14,390.75,391.25,389,389.25,2206
20151201|2015-09-14 07:30,14,389,389.25,388,388,1475
20151201|2015-09-14 08:30,14,388,391.5,386.25,389.75,31778
20151201|2015-09-14 09:00,14,389.75,392,389.5,392,12000
20151201|2015-09-14 09:30,14,392,393.75,391.5,391.75,21268
20151201|2015-09-14 10:00,14,391.5,392.75,390.75,391.5,10645
20151201|2015-09-14 10:30,14,391.25,393,391.25,392.5,8615
20151201|2015-09-14 11:00,14,392.5,393.75,392.25,393,7208
20151201|2015-09-14 11:30,14,393,393.25,391.5,391.75,5533
20151201|2015-09-14 12:00,14,391.75,393.25,391.75,392.75,5675
20151201|2015-09-14 12:30,14,393,394,392.75,393.25,8776
20151201|2015-09-14 13:00,14,393,394,392.5,393,17216
20151201|2015-09-14 19:00,15,392.75,394.5,392.5,394.25,3512
20151201|2015-09-14 19:30,15,394.5,394.75,394.25,394.5,797
20151201|2015-09-14 20:00,15,394.5,395,394.5,394.75,1423
20151201|2015-09-14 20:30,15,395,395,394.75,394.75,347
20151201|2015-09-14 21:00,15,394.75,394.75,394.5,394.75,654
20151201|2015-09-14 21:30,15,394.5,395,394.5,394.75,515
20151201|2015-09-14 22:00,15,395,395,394.75,395,61
20151201|2015-09-14 22:30,15,395,395,394.75,394.75,128
20151201|2015-09-14 23:00,15,395,395,394.75,394.75,179
20151201|2015-09-14 23:30,15,394.75,395,394.75,394.75,23
20151201|2015-09-15 00:00,15,394.75,394.75,394.5,394.75,87
20151201|2015-09-15 00:30,15,394.75,395,394.5,394.75,56
20151201|2015-09-15 01:00,15,394.5,394.75,394.5,394.75,25
20151201|2015-09-15 01:30,15,394.5,394.75,394,394.25,168
20151201|2015-09-15 02:00,15,394.25,394.25,393.75,393.75,389
20151201|2015-09-15 02:30,15,393.75,393.75,392.75,392.75,447
20151201|2015-09-15 03:00,15,392.75,393.25,392.5,392.5,374
20151201|2015-09-15 03:30,15,392.5,392.75,392,392.25,774
20151201|2015-09-15 04:00,15,392,392.5,391.75,392,526
20151201|2015-09-15 04:30,15,392,392.75,392,392,358
20151201|2015-09-15 05:00,15,392,392,391.5,391.75,248
20151201|2015-09-15 05:30,15,391.75,392,391.25,391.25,466
20151201|2015-09-15 06:00,15,391.5,391.5,390.75,390.75,431
20151201|2015-09-15 06:30,15,390.75,391,390,390.25,1452
20151201|2015-09-15 07:00,15,390,391.5,390,390.5,1838
20151201|2015-09-15 07:30,15,390.5,391.75,390.5,391.25,561
20151201|2015-09-15 08:30,15,390.75,393.5,390.5,391.5,18073
20151201|2015-09-15 09:00,15,391.5,393.75,391.5,392.25,9914
20151201|2015-09-15 09:30,15,392.25,393,390.5,390.5,7629
20151201|2015-09-15 10:00,15,390.75,391,388.75,390.25,9999
20151201|2015-09-15 10:30,15,390.5,391,389.75,390.25,4956
20151201|2015-09-15 11:00,15,390,391,389.75,390.5,4425
20151201|2015-09-15 11:30,15,390.5,391,390.25,390.5,2505
20151201|2015-09-15 12:00,15,390.5,391,390.25,391,4596
20151201|2015-09-15 12:30,15,391,392.25,390.5,391.25,6880
20151201|2015-09-15 13:00,15,391.25,391.5,389.5,390.25,13515
20151201|2015-09-15 19:00,16,390,390.5,389.25,390,2483
20151201|2015-09-15 19:30,16,390.25,390.25,390,390.25,964
20151201|2015-09-15 20:00,16,390.25,390.75,390,390.75,883
20151201|2015-09-15 20:30,16,390.75,391,390.5,390.5,130
20151201|2015-09-15 21:00,16,390.5,390.5,390.25,390.25,320
20151201|2015-09-15 21:30,16,390.25,390.5,390,390,117
20151201|2015-09-15 22:00,16,390.25,390.25,390,390.25,28
20151201|2015-09-15 22:30,16,390,390.25,390,390,15
20151201|2015-09-15 23:00,16,390.25,390.25,390,390,47
20151201|2015-09-15 23:30,16,390,390.25,390,390,15
20151201|2015-09-16 00:00,16,390,390.25,389.75,390,32
20151201|2015-09-16 00:30,16,389.75,390,389.75,389.75,27
20151201|2015-09-16 01:00,16,390,390,389.75,390,33
20151201|2015-09-16 01:30,16,390,390,389.75,390,220
20151201|2015-09-16 02:00,16,390,390,389.75,390,168
20151201|2015-09-16 02:30,16,390,390,389.5,389.5,200
20151201|2015-09-16 03:00,16,389.5,390,389.5,389.5,350
20151201|2015-09-16 03:30,16,389.75,390,389.5,390,221
20151201|2015-09-16 04:00,16,389.75,390,389.5,390,209
20151201|2015-09-16 04:30,16,390,390.25,389.75,389.75,364
20151201|2015-09-16 05:00,16,389.75,389.75,387.75,387.75,2085
20151201|2015-09-16 05:30,16,387.5,387.75,386.5,387.5,2047
20151201|2015-09-16 06:00,16,387.75,388,386.5,387.5,2088
20151201|2015-09-16 06:30,16,387.5,389.5,387.25,388.5,1616
20151201|2015-09-16 07:00,16,388.75,389.5,388.25,389,1448
20151201|2015-09-16 07:30,16,389.25,390,389,389,1299
20151201|2015-09-16 08:30,16,389.25,390.75,387.5,388.75,16571
20151201|2015-09-16 09:00,16,388.75,390.5,386.75,387.5,19207
20151201|2015-09-16 09:30,16,387.25,388,385,385.25,9887
20151201|2015-09-16 10:00,16,385.25,386.25,385,386,11383
20151201|2015-09-16 10:30,16,386,386.25,385.25,385.25,5334
20151201|2015-09-16 11:00,16,385.25,385.5,383,384.75,13382
20151201|2015-09-16 11:30,16,384.5,386.25,384.25,385.5,5512
20151201|2015-09-16 12:00,16,385.5,386.5,385.5,386.25,3732
20151201|2015-09-16 12:30,16,386,386.25,385.5,386.25,3118
20151201|2015-09-16 13:00,16,386.25,386.5,385.5,385.5,9285
20151201|2015-09-16 19:00,17,385.25,385.5,384.75,385,796
20151201|2015-09-16 19:30,17,385,385.25,384.5,385,273
20151201|2015-09-16 20:00,17,385.25,385.5,384.25,384.5,404
20151201|2015-09-16 20:30,17,384.5,385.5,384.5,385.25,215
20151201|2015-09-16 21:00,17,385,385.25,385,385.25,62
20151201|2015-09-16 21:30,17,385.25,385.25,385,385,18
20151201|2015-09-16 22:00,17,385,385,384.25,384.5,473
20151201|2015-09-16 22:30,17,384.25,384.5,384.25,384.5,83
20151201|2015-09-16 23:00,17,384.5,384.5,384.25,384.5,18
20151201|2015-09-16 23:30,17,384.5,384.5,384.25,384.25,24
20151201|2015-09-17 00:00,17,384.5,384.5,384.25,384.25,8
20151201|2015-09-17 00:30,17,384.5,384.75,384.25,384.5,51
20151201|2015-09-17 01:00,17,384.5,385.25,384.5,385,399
20151201|2015-09-17 01:30,17,384.75,385,384,384,228
20151201|2015-09-17 02:00,17,384.25,384.5,384.25,384.25,134
20151201|2015-09-17 02:30,17,384.5,384.75,384.5,384.5,163
20151201|2015-09-17 03:00,17,384.75,385.25,384.75,384.75,224
20151201|2015-09-17 03:30,17,385,385,384.75,384.75,222
20151201|2015-09-17 04:00,17,384.75,385,384.75,384.75,56
20151201|2015-09-17 04:30,17,384.75,384.75,384.5,384.5,187
20151201|2015-09-17 05:00,17,384.25,384.5,383.75,384.25,740
20151201|2015-09-17 05:30,17,384,384,383.5,383.75,266
20151201|2015-09-17 06:00,17,383.5,384,383.5,384,116
20151201|2015-09-17 06:30,17,384,384.5,383.25,383.5,541
20151201|2015-09-17 07:00,17,383.5,383.75,383,383.5,1154
20151201|2015-09-17 07:30,17,383.25,383.5,381.75,382,2834
20151201|2015-09-17 08:30,17,382.5,382.75,380.75,380.75,16650
20151201|2015-09-17 09:00,17,380.75,381.25,380.25,381.25,7248
20151201|2015-09-17 09:30,17,381,382.25,380.5,381,7996
20151201|2015-09-17 10:00,17,381,381.5,380.75,381.25,3232
20151201|2015-09-17 10:30,17,381.25,382,381,381.25,4615
20151201|2015-09-17 11:00,17,381.5,381.5,381,381.5,2735
20151201|2015-09-17 11:30,17,381.25,381.5,381,381.25,3417
20151201|2015-09-17 12:00,17,381,382,381,381.75,3256
20151201|2015-09-17 12:30,17,381.75,382,381,381.75,3751
20151201|2015-09-17 13:00,17,381.5,383.25,379.25,380.5,15939
20151201|2015-09-17 19:00,18,380,380.75,379.75,380.75,1275
20151201|2015-09-17 19:30,18,380.75,381,380.5,380.5,90
20151201|2015-09-17 20:00,18,380.25,380.75,380.25,380.75,157
20151201|2015-09-17 20:30,18,380.5,380.75,380.25,380.25,222
20151201|2015-09-17 21:00,18,380.5,380.5,380.25,380.25,43
20151201|2015-09-17 21:30,18,380,380.5,380,380.25,41
20151201|2015-09-17 22:00,18,380.5,380.75,380,380.5,460
20151201|2015-09-17 22:30,18,380.5,380.5,380.25,380.25,5
20151201|2015-09-17 23:00,18,380.5,380.5,380.25,380.25,29
20151201|2015-09-17 23:30,18,380.5,380.75,380.25,380.75,61
20151201|2015-09-18 00:00,18,380.5,380.75,380.25,380.25,55
20151201|2015-09-18 00:30,18,380.5,380.75,380.25,380.25,218
20151201|2015-09-18 01:00,18,380.5,380.75,380.25,380.25,104
20151201|2015-09-18 01:30,18,380.5,381,380.25,381,368
20151201|2015-09-18 02:00,18,381,381.25,380.5,381.25,534
20151201|2015-09-18 02:30,18,381.25,382.5,380.75,381.5,1420
20151201|2015-09-18 03:00,18,381.75,382.25,381.75,382.25,265
20151201|2015-09-18 03:30,18,382.25,382.5,380.25,380.5,867
20151201|2015-09-18 04:00,18,380.5,381.5,380.25,381,527
20151201|2015-09-18 04:30,18,381,381,380.75,381,186
20151201|2015-09-18 05:00,18,381,381,380.75,380.75,227
20151201|2015-09-18 05:30,18,380.75,381,380.25,381,375
20151201|2015-09-18 06:00,18,381,381,380.5,380.75,269
20151201|2015-09-18 06:30,18,380.5,381,380.25,380.75,600
20151201|2015-09-18 07:00,18,380.75,381,380,380,970
20151201|2015-09-18 07:30,18,380,380,378.5,379,2935
20151201|2015-09-18 08:30,18,379.25,379.5,376.75,378.25,19225
20151201|2015-09-18 09:00,18,378.25,378.5,377,377.75,7544
20151201|2015-09-18 09:30,18,377.5,378,376.5,378,8517
20151201|2015-09-18 10:00,18,378,379.5,378,378.75,8073
20151201|2015-09-18 10:30,18,378.75,379.75,378.25,379.25,5435
20151201|2015-09-18 11:00,18,379.25,379.5,378.25,378.75,4661
20151201|2015-09-18 11:30,18,379,379,378.25,378.75,2812
20151201|2015-09-18 12:00,18,378.75,380.5,378.5,379.75,5703
20151201|2015-09-18 12:30,18,379.75,380,377,377.25,7072
20151201|2015-09-18 13:00,18,377.25,378.5,376.75,377.5,13215
20151201|2015-09-20 19:00,21,376.5,376.5,375.5,375.75,2924
20151201|2015-09-20 19:30,21,375.75,376,375.75,376,199
20151201|2015-09-20 20:00,21,376,376,375.75,376,350
20151201|2015-09-20 20:30,21,375.75,376,375.5,375.5,203
20151201|2015-09-20 21:00,21,375.5,375.75,375.5,375.75,85
20151201|2015-09-20 21:30,21,375.75,375.75,375.5,375.75,160
20151201|2015-09-20 22:00,21,375.75,375.75,375.5,375.5,712
20151201|2015-09-20 22:30,21,375.5,375.75,375.5,375.75,43
20151201|2015-09-20 23:00,21,375.75,375.75,375.75,375.75,53
20151201|2015-09-20 23:30,21,375.75,375.75,375.75,375.75,3
20151201|2015-09-21 00:00,21,375.5,375.5,375.5,375.5,56
20151201|2015-09-21 00:30,21,375.75,375.75,375.75,375.75,64
20151201|2015-09-21 01:00,21,376,376.25,375.75,376.25,171
20151201|2015-09-21 01:30,21,376,376.25,376,376.25,118
20151201|2015-09-21 02:00,21,376,376.25,376,376.25,112
20151201|2015-09-21 02:30,21,376.25,376.5,375.75,376.25,219
20151201|2015-09-21 03:00,21,376,376.25,375.75,376.25,205
20151201|2015-09-21 03:30,21,376,376,376,376,79
20151201|2015-09-21 04:00,21,376.25,376.25,375.25,375.25,524
20151201|2015-09-21 04:30,21,375.5,375.75,375.5,375.5,661
20151201|2015-09-21 05:00,21,375.5,375.75,375.5,375.5,711
20151201|2015-09-21 05:30,21,375.5,375.75,375.25,375.5,195
20151201|2015-09-21 06:00,21,375.5,375.75,375.25,375.25,836
20151201|2015-09-21 06:30,21,375.5,376.25,375.25,375.25,984
20151201|2015-09-21 07:00,21,375.25,375.75,375.25,375.25,481
20151201|2015-09-21 07:30,21,375.25,375.75,375,375,1417
20151201|2015-09-21 08:30,21,375.25,380,375,379.5,22779
20151201|2015-09-21 09:00,21,379.5,380.5,378.75,379.5,11872
20151201|2015-09-21 09:30,21,379.5,381.5,379.25,380.25,11142
20151201|2015-09-21 10:00,21,380,381,380,380.25,3578
20151201|2015-09-21 10:30,21,380.25,384,380.25,383,12894
20151201|2015-09-21 11:00,21,383.25,385.5,383,385,14065
20151201|2015-09-21 11:30,21,385,385.25,383.5,385,8266
20151201|2015-09-21 12:00,21,385,385,383.5,384,5167
20151201|2015-09-21 12:30,21,384,384.5,383.5,384,4595
20151201|2015-09-21 13:00,21,384,385,383,384.5,16397
20151201|2015-09-21 19:00,22,384,384.5,383.5,383.75,984
20151201|2015-09-21 19:30,22,383.75,384,383.5,383.5,131
20151201|2015-09-21 20:00,22,383.75,383.75,383.5,383.5,75
20151201|2015-09-21 20:30,22,383.5,383.5,383,383,371
20151201|2015-09-21 21:00,22,383.25,384,383.25,383.75,281
20151201|2015-09-21 21:30,22,383.75,384,383.25,383.25,113
20151201|2015-09-21 22:00,22,383.5,383.5,383.25,383.5,124
20151201|2015-09-21 22:30,22,383.5,383.75,383.5,383.75,53
20151201|2015-09-21 23:00,22,383.75,384,383.5,384,65
20151201|2015-09-21 23:30,22,383.75,384,383.75,383.75,10
20151201|2015-09-22 00:00,22,383.75,384,383.75,383.75,74
20151201|2015-09-22 00:30,22,383.75,384,383.75,384,3
20151201|2015-09-22 01:00,22,384,384,383.75,384,131
20151201|2015-09-22 01:30,22,384,384,383.25,383.5,87
20151201|2015-09-22 02:00,22,383.5,383.5,382.5,382.5,463
20151201|2015-09-22 02:30,22,382.5,382.75,382.25,382.5,281
20151201|2015-09-22 03:00,22,383,383.5,382.75,383.25,324
20151201|2015-09-22 03:30,22,383.25,383.25,382.75,383,300
20151201|2015-09-22 04:00,22,383,383.5,382.75,383.5,295
20151201|2015-09-22 04:30,22,383.5,383.5,382.5,383,676
20151201|2015-09-22 05:00,22,382.75,383,382.5,382.5,179
20151201|2015-09-22 05:30,22,382.5,382.75,382.25,382.25,466
20151201|2015-09-22 06:00,22,382.25,382.75,382.25,382.5,282
20151201|2015-09-22 06:30,22,382.5,382.75,382,382,554
20151201|2015-09-22 07:00,22,382,382.25,380.5,381,1840
20151201|2015-09-22 07:30,22,380.75,381.25,380.5,380.75,1223
20151201|2015-09-22 08:30,22,380.75,381.75,378,380.5,23254
20151201|2015-09-22 09:00,22,380.75,380.75,378.5,378.5,7376
20151201|2015-09-22 09:30,22,378.5,379,377.25,379,11404
20151201|2015-09-22 10:00,22,379,381.25,378.75,381,9289
20151201|2015-09-22 10:30,22,380.75,381,380,380.25,4694
20151201|2015-09-22 11:00,22,380.25,381,379.75,380.5,4977
20151201|2015-09-22 11:30,22,380.5,381.25,380,380.25,3105
20151201|2015-09-22 12:00,22,380,380.25,379,379.75,3381
20151201|2015-09-22 12:30,22,379.75,380.75,379.25,380.5,4530
20151201|2015-09-22 13:00,22,380.5,381.25,379.75,380,11812
20151201|2015-09-22 19:00,23,379.5,380,379,379.25,1009
20151201|2015-09-22 19:30,23,379.25,380,379.25,379.75,239
20151201|2015-09-22 20:00,23,380,380.75,379.75,380.75,428
20151201|2015-09-22 20:30,23,380.75,381,380.25,380.75,401
20151201|2015-09-22 21:00,23,380.75,380.75,380.25,380.75,71
20151201|2015-09-22 21:30,23,380.5,380.75,380.25,380.75,137
20151201|2015-09-22 22:00,23,380.75,380.75,380.25,380.25,44
20151201|2015-09-22 22:30,23,380.25,380.25,380,380,29
20151201|2015-09-22 23:00,23,380.25,380.5,380.25,380.5,15
20151201|2015-09-22 23:30,23,380.25,380.5,380,380.25,26
20151201|2015-09-23 00:00,23,380.25,380.25,380,380,20
20151201|2015-09-23 00:30,23,380,380.75,380,380.25,88
20151201|2015-09-23 01:00,23,380.25,381,380.25,381,69
20151201|2015-09-23 01:30,23,380.75,381,380.25,381,129
20151201|2015-09-23 02:00,23,380.75,382.5,380.75,382.5,622
20151201|2015-09-23 02:30,23,382.25,383.25,382.25,383,765
20151201|2015-09-23 03:00,23,383,383,382.75,382.75,252
20151201|2015-09-23 03:30,23,382.75,383,382.75,383,371
20151201|2015-09-23 04:00,23,382.75,383,382.5,382.5,413
20151201|2015-09-23 04:30,23,382.5,383.25,382.5,383,551
20151201|2015-09-23 05:00,23,383,383.75,382.75,383.5,804
20151201|2015-09-23 05:30,23,383.75,384.5,383.5,383.75,735
20151201|2015-09-23 06:00,23,383.75,384.25,383.5,384.25,533
20151201|2015-09-23 06:30,23,384.25,384.5,384,384.25,926
20151201|2015-09-23 07:00,23,384.5,384.5,383.5,383.5,1347
20151201|2015-09-23 07:30,23,383.5,383.75,383.25,383.75,336
20151201|2015-09-23 08:30,23,383.75,384.25,380.5,380.75,14843
20151201|2015-09-23 09:00,23,380.75,381.25,380.25,380.5,6494
20151201|2015-09-23 09:30,23,380.5,384.5,380.5,384,10669
20151201|2015-09-23 10:00,23,384,384,382.5,382.75,4193
20151201|2015-09-23 10:30,23,382.5,382.75,381.5,382,3449
20151201|2015-09-23 11:00,23,382,382.5,381.25,381.25,2653
20151201|2015-09-23 11:30,23,381.25,382.75,380.75,382,3776
20151201|2015-09-23 12:00,23,381.75,382.75,381.5,382.25,2716
20151201|2015-09-23 12:30,23,382.25,382.5,381.75,382.5,3667
20151201|2015-09-23 13:00,23,382.25,383.75,382,383,9766
20151201|2015-09-23 19:00,24,382.75,383,382.25,382.25,1050
20151201|2015-09-23 19:30,24,382.25,382.5,382,382.25,206
20151201|2015-09-23 20:00,24,382.25,383.25,382.25,383.25,515
20151201|2015-09-23 20:30,24,383.25,383.5,383.25,383.25,82
20151201|2015-09-23 21:00,24,383.25,383.25,383,383.25,40
20151201|2015-09-23 21:30,24,383,383,382.75,383,31
20151201|2015-09-23 22:00,24,383,383,382.5,382.5,114
20151201|2015-09-23 22:30,24,382.25,382.5,382,382.5,179
20151201|2015-09-23 23:00,24,382.25,382.5,382.25,382.5,63
20151201|2015-09-23 23:30,24,382.5,382.5,382.5,382.5,6
20151201|2015-09-24 00:00,24,382.5,382.75,382.5,382.75,26
20151201|2015-09-24 00:30,24,382.75,382.75,382.5,382.5,37
20151201|2015-09-24 01:00,24,382.5,382.75,382.25,382.25,75
20151201|2015-09-24 01:30,24,382.25,382.5,382,382,168
20151201|2015-09-24 02:00,24,382.25,382.25,381.25,381.25,315
20151201|2015-09-24 02:30,24,381.25,382.5,381.25,382.25,317
20151201|2015-09-24 03:00,24,382.25,382.25,381.75,382,119
20151201|2015-09-24 03:30,24,382,382.25,381.25,381.25,270
20151201|2015-09-24 04:00,24,381.25,381.75,381,381.75,396
20151201|2015-09-24 04:30,24,381.5,382.5,381.5,382,209
20151201|2015-09-24 05:00,24,382,382.25,381.5,381.75,213
20151201|2015-09-24 05:30,24,382,382,381.75,381.75,132
20151201|2015-09-24 06:00,24,382,382,381.75,381.75,30
20151201|2015-09-24 06:30,24,381.75,382,381.5,381.5,426
20151201|2015-09-24 07:00,24,381.5,381.75,380.5,380.75,1203
20151201|2015-09-24 07:30,24,380.75,381,379.5,380.25,3138
20151201|2015-09-24 08:30,24,380,382.25,379.25,380.75,12774
20151201|2015-09-24 09:00,24,380.5,382.75,380.5,382.5,7622
20151201|2015-09-24 09:30,24,382.5,384,382,383.25,11214
20151201|2015-09-24 10:00,24,383.5,383.75,380.75,381,8693
20151201|2015-09-24 10:30,24,381,381.75,380,380.5,5413
20151201|2015-09-24 11:00,24,380.5,380.75,380,380.75,5669
20151201|2015-09-24 11:30,24,380.75,381.5,380.5,380.5,4883
20151201|2015-09-24 12:00,24,380.5,381.5,380.5,381,2721
20151201|2015-09-24 12:30,24,381.25,381.25,380.25,380.5,3449
20151201|2015-09-24 13:00,24,380.5,382.25,380.25,382,12513
20151201|2015-09-24 19:00,25,381.25,382.5,381,382,1006
20151201|2015-09-24 19:30,25,382.25,382.5,381.5,381.5,229
20151201|2015-09-24 20:00,25,381.5,381.75,381.25,381.25,250
20151201|2015-09-24 20:30,25,381.5,382,381.5,381.75,86
20151201|2015-09-24 21:00,25,381.75,382.25,381.75,382.25,162
20151201|2015-09-24 21:30,25,382.25,382.25,382,382.25,12
20151201|2015-09-24 22:00,25,382.25,382.25,381.75,381.75,102
20151201|2015-09-24 22:30,25,382,382,381.75,382,38
20151201|2015-09-24 23:00,25,382,382,381.75,381.75,101
20151201|2015-09-24 23:30,25,381.75,382,381.75,382,45
20151201|2015-09-25 00:00,25,381.75,382.25,381.75,382.25,29
20151201|2015-09-25 00:30,25,382,382,381.75,381.75,74
20151201|2015-09-25 01:00,25,381.5,381.75,381.5,381.75,133
20151201|2015-09-25 01:30,25,381.75,382,381.5,381.75,106
20151201|2015-09-25 02:00,25,381.75,382.25,381.5,382,287
20151201|2015-09-25 02:30,25,382,382.5,381.5,381.75,479
20151201|2015-09-25 03:00,25,382,382,381,382,448
20151201|2015-09-25 03:30,25,381.75,381.75,381.5,381.75,143
20151201|2015-09-25 04:00,25,382,383.25,382,383,959
20151201|2015-09-25 04:30,25,383,383.25,382.25,383,505
20151201|2015-09-25 05:00,25,383,383.5,383,383.25,546
20151201|2015-09-25 05:30,25,383.25,383.25,382.75,382.75,182
20151201|2015-09-25 06:00,25,382.75,383.25,382.75,382.75,297
20151201|2015-09-25 06:30,25,383,383.5,382.5,383.25,463
20151201|2015-09-25 07:00,25,383.25,384,383.25,384,1443
20151201|2015-09-25 07:30,25,384,384,383.5,383.75,916
20151201|2015-09-25 08:30,25,383.75,386.25,383,385.5,21797
20151201|2015-09-25 09:00,25,385.5,387.25,385.5,385.5,16374
20151201|2015-09-25 09:30,25,385.75,386.75,385.25,386.5,8580
20151201|2015-09-25 10:00,25,386.75,386.75,385.75,386,4364
20151201|2015-09-25 10:30,25,386,387.75,386,386.75,7779
20151201|2015-09-25 11:00,25,386.5,387.25,386.25,387,5051
20151201|2015-09-25 11:30,25,386.75,387.5,386.25,387,5881
20151201|2015-09-25 12:00,25,387,387.5,386.25,387.5,3362
20151201|2015-09-25 12:30,25,387.5,388.75,387,388,12804
20151201|2015-09-25 13:00,25,387.75,389.5,387.75,389,20138
20151201|2015-09-27 19:00,28,388.75,389.5,388.5,389.25,2901
20151201|2015-09-27 19:30,28,389.5,389.5,388.25,388.5,700
20151201|2015-09-27 20:00,28,388.5,388.5,388,388.25,495
20151201|2015-09-27 20:30,28,388,389.5,388,389,768
20151201|2015-09-27 21:00,28,389,389.25,388.25,389.25,300
20151201|2015-09-27 21:30,28,389.25,389.25,388.75,388.75,148
20151201|2015-09-27 22:00,28,388.75,389,388.75,388.75,105
20151201|2015-09-27 22:30,28,389,389,389,389,58
20151201|2015-09-27 23:00,28,388.75,389,388.75,389,4
20151201|2015-09-27 23:30,28,389,389,388.75,388.75,20
20151201|2015-09-28 00:00,28,388.75,388.75,388.5,388.5,103
20151201|2015-09-28 00:30,28,388.5,389,388.5,389,252
20151201|2015-09-28 01:00,28,389,389.25,388.75,388.75,129
20151201|2015-09-28 01:30,28,388.75,389,388.5,388.5,31
20151201|2015-09-28 02:00,28,388.5,389.25,388.5,389,330
20151201|2015-09-28 02:30,28,389,389.75,389,389.75,625
20151201|2015-09-28 03:00,28,389.5,389.75,389.25,389.5,277
20151201|2015-09-28 03:30,28,389.5,389.75,389.25,389.75,328
20151201|2015-09-28 04:00,28,389.5,390,389.5,389.75,969
20151201|2015-09-28 04:30,28,389.75,390,389.75,390,384
20151201|2015-09-28 05:00,28,389.75,390,389.75,389.75,626
20151201|2015-09-28 05:30,28,389.5,390.25,389.5,390,287
20151201|2015-09-28 06:00,28,390.25,390.25,390,390,371
20151201|2015-09-28 06:30,28,390.25,390.25,389.5,389.75,496
20151201|2015-09-28 07:00,28,389.5,390,389.25,389.75,1424
20151201|2015-09-28 07:30,28,389.75,389.75,389.5,389.75,525
20151201|2015-09-28 08:30,28,389.5,392.5,387.5,390.5,24060
20151201|2015-09-28 09:00,28,390.5,390.5,385.75,387,14424
20151201|2015-09-28 09:30,28,387,387.25,385.75,386.5,7728
20151201|2015-09-28 10:00,28,386.5,387.25,385.25,386,10823
20151201|2015-09-28 10:30,28,385.75,386.5,384.5,386.25,9911
20151201|2015-09-28 11:00,28,386.25,386.5,385.5,386.25,4633
20151201|2015-09-28 11:30,28,386,386.5,385,385.5,3255
20151201|2015-09-28 12:00,28,385.5,385.5,383.75,385,7754
20151201|2015-09-28 12:30,28,384.75,386.75,384.75,386,6939
20151201|2015-09-28 13:00,28,386,387.5,385.5,387,12696
20151201|2015-09-28 19:00,29,387.25,388,387,387.75,1734
20151201|2015-09-28 19:30,29,387.75,388,387.5,387.75,53
20151201|2015-09-28 20:00,29,387.75,388,387,387.25,523
20151201|2015-09-28 20:30,29,387.25,387.5,386.75,387.25,348
20151201|2015-09-28 21:00,29,387.25,388,387.25,387.75,258
20151201|2015-09-28 21:30,29,387.75,388,387.5,387.5,101
20151201|2015-09-28 22:00,29,387.5,387.5,387,387.5,111
20151201|2015-09-28 22:30,29,387.25,387.5,387.25,387.5,15
20151201|2015-09-28 23:00,29,387.5,387.5,387,387,18
20151201|2015-09-28 23:30,29,387,387.25,387,387.25,26
20151201|2015-09-29 00:00,29,387,387.25,387,387,23
20151201|2015-09-29 00:30,29,386.75,387,386.75,386.75,267
20151201|2015-09-29 01:00,29,387,387,386.5,386.5,333
20151201|2015-09-29 01:30,29,386.75,386.75,386.25,386.25,259
20151201|2015-09-29 02:00,29,386.5,386.75,385.5,386,533
20151201|2015-09-29 02:30,29,386.25,387,386.25,386.75,748
20151201|2015-09-29 03:00,29,386.75,387.25,386.75,387,421
20151201|2015-09-29 03:30,29,387,387,386.5,386.5,156
20151201|2015-09-29 04:00,29,386.5,386.5,386,386,170
20151201|2015-09-29 04:30,29,385.75,386.75,385.75,386.25,290
20151201|2015-09-29 05:00,29,386.25,386.25,385.5,386,216
20151201|2015-09-29 05:30,29,385.75,386,385,385.75,803
20151201|2015-09-29 06:00,29,385.75,386.5,385.5,385.5,272
20151201|2015-09-29 06:30,29,385.5,386.5,385.5,385.75,421
20151201|2015-09-29 07:00,29,386,386.75,385.75,386.5,650
20151201|2015-09-29 07:30,29,386.25,388.75,386.25,388,1763
20151201|2015-09-29 08:30,29,388,389.5,386.5,388.5,12943
20151201|2015-09-29 09:00,29,388.75,389.25,386.75,388.25,7809
20151201|2015-09-29 09:30,29,388,388.75,386.75,387.75,6408
20151201|2015-09-29 10:00,29,388,388.75,387.75,388.25,3748
20151201|2015-09-29 10:30,29,388.25,388.75,386,386.5,6864
20151201|2015-09-29 11:00,29,386.5,388,386.25,387.5,7352
20151201|2015-09-29 11:30,29,387.5,388.25,387.25,387.75,3028
20151201|2015-09-29 12:00,29,388,388.75,387.5,388.25,5861
20151201|2015-09-29 12:30,29,388.5,388.75,388,388.25,3115
20151201|2015-09-29 13:00,29,388,389.5,387.75,389.5,11698
20151201|2015-09-29 19:00,30,389,389,388.25,388.75,1515
20151201|2015-09-29 19:30,30,388.75,389.25,388.75,388.75,329
20151201|2015-09-29 20:00,30,389,389.25,388.75,389.25,186
20151201|2015-09-29 20:30,30,389,389.5,389,389.25,295
20151201|2015-09-29 21:00,30,389.25,389.25,389,389.25,100
20151201|2015-09-29 21:30,30,389.25,389.5,389.25,389.5,67
20151201|2015-09-29 22:00,30,389.5,389.5,389.25,389.25,110
20151201|2015-09-29 22:30,30,389.5,389.5,389,389.25,71
20151201|2015-09-29 23:00,30,389.5,389.5,389,389,79
20151201|2015-09-29 23:30,30,389.25,389.75,389.25,389.5,153
20151201|2015-09-30 00:00,30,389.5,389.75,389.5,389.5,43
20151201|2015-09-30 00:30,30,389.75,389.75,389.5,389.75,51
20151201|2015-09-30 01:00,30,389.5,389.75,389.25,389.25,120
20151201|2015-09-30 01:30,30,389.5,389.75,389.25,389.5,139
20151201|2015-09-30 02:00,30,389.75,390,389.25,389.75,557
20151201|2015-09-30 02:30,30,389.75,391,389.5,390.5,987
20151201|2015-09-30 03:00,30,390.75,391,390.25,390.25,610
20151201|2015-09-30 03:30,30,390.25,390.25,388.75,388.75,662
20151201|2015-09-30 04:00,30,388.75,389.75,388.75,389.75,189
20151201|2015-09-30 04:30,30,389.75,390.75,389.75,390.25,398
20151201|2015-09-30 05:00,30,390,390.25,390,390.25,139
20151201|2015-09-30 05:30,30,390.25,390.75,389.5,389.5,623
20151201|2015-09-30 06:00,30,389.75,390.75,389.75,390.75,493
20151201|2015-09-30 06:30,30,390.75,391.25,390.25,390.5,440
20151201|2015-09-30 07:00,30,390.25,390.75,389.75,390,767
20151201|2015-09-30 07:30,30,390,390.25,389.5,389.75,912
20151201|2015-09-30 08:30,30,389.75,391.25,389.75,390.75,9196
20151201|2015-09-30 09:00,30,390.5,394.5,390.5,392.5,19909
20151201|2015-09-30 09:30,30,392.75,393.5,392.25,392.75,9258
20151201|2015-09-30 10:00,30,392.75,393,391.25,392.25,9127
20151201|2015-09-30 10:30,30,392.25,393.5,391.75,392.75,9625
20151201|2015-09-30 11:00,30,392.25,394.25,383.5,386.75,57917
20151201|2015-09-30 11:30,30,387,388,385,385.5,11456
20151201|2015-09-30 12:00,30,385.5,385.75,384.5,384.75,8618
20151201|2015-09-30 12:30,30,384.5,386.25,384,386.25,10339
20151201|2015-09-30 13:00,30,386,388.75,385.75,388.75,22812
20151201|2015-09-30 19:00,1,387.75,387.75,387.25,387.25,1124
20151201|2015-09-30 19:30,1,387.25,387.25,387,387.25,166
20151201|2015-09-30 20:00,1,387.25,387.25,387,387,255
20151201|2015-09-30 20:30,1,387,387.25,386,386.25,430
20151201|2015-09-30 21:00,1,386.5,386.5,386,386,101
20151201|2015-09-30 21:30,1,386,386,385,385.5,643
20151201|2015-09-30 22:00,1,385.25,385.5,385,385,46
20151201|2015-09-30 22:30,1,385,385.75,385,385.75,171
20151201|2015-09-30 23:00,1,385.75,385.75,385.5,385.75,83
20151201|2015-09-30 23:30,1,385.75,385.75,385.25,385.25,21
20151201|2015-10-01 00:00,1,385.25,385.5,385,385.5,85
20151201|2015-10-01 00:30,1,385.5,385.75,385.5,385.75,23
20151201|2015-10-01 01:00,1,385.75,385.75,385.25,385.25,45
20151201|2015-10-01 01:30,1,385.25,385.5,385,385.25,206
20151201|2015-10-01 02:00,1,385,385.75,385,385.5,174
20151201|2015-10-01 02:30,1,385.75,385.75,385.5,385.75,75
20151201|2015-10-01 03:00,1,385.75,385.75,385.5,385.5,81
20151201|2015-10-01 03:30,1,385.5,386.25,385.5,386,153
20151201|2015-10-01 04:00,1,386,386.75,386,386.5,220
20151201|2015-10-01 04:30,1,386.5,386.75,386.25,386.75,397
20151201|2015-10-01 05:00,1,387,388,386.75,388,436
20151201|2015-10-01 05:30,1,387.75,388.25,387.5,387.75,682
20151201|2015-10-01 06:00,1,387.75,387.75,386,386.25,660
20151201|2015-10-01 06:30,1,386,387,386,387,348
20151201|2015-10-01 07:00,1,387,388.5,386.75,387.75,1068
20151201|2015-10-01 07:30,1,388,388.25,387.25,387.5,1017
20151201|2015-10-01 08:30,1,387.25,392.5,386.5,391.25,24785
20151201|2015-10-01 09:00,1,391,392.25,390,392,9013
20151201|2015-10-01 09:30,1,392,393,388.5,389.25,15337
20151201|2015-10-01 10:00,1,389.5,392,389.25,391.75,8519
20151201|2015-10-01 10:30,1,391.75,392.5,391,392.25,7404
20151201|2015-10-01 11:00,1,392.25,392.25,391,391.75,4809
20151201|2015-10-01 11:30,1,391.75,392,389.75,389.75,5928
20151201|2015-10-01 12:00,1,389.75,390.5,389.25,390,4879
20151201|2015-10-01 12:30,1,390.25,390.25,389.25,389.75,3822
20151201|2015-10-01 13:00,1,389.75,390,388.25,388.5,12003
20151201|2015-10-01 19:00,2,388,388.25,387.25,388.25,1776
20151201|2015-10-01 19:30,2,388.25,388.25,388,388.25,233
20151201|2015-10-01 20:00,2,388.5,388.75,388.25,388.75,289
20151201|2015-10-01 20:30,2,388.75,389.25,388.75,389.25,402
20151201|2015-10-01 21:00,2,389,389.5,389,389.25,141
20151201|2015-10-01 21:30,2,389,389.25,389,389.25,62
20151201|2015-10-01 22:00,2,389,389.25,389,389,42
20151201|2015-10-01 22:30,2,389,389.25,388.75,389,46
20151201|2015-10-01 23:00,2,389,389.25,388.75,388.75,24
20151201|2015-10-01 23:30,2,389,389.25,389,389,31
20151201|2015-10-02 00:00,2,388.75,389.25,388.75,389,41
20151201|2015-10-02 00:30,2,389.25,389.25,389,389,73
20151201|2015-10-02 01:00,2,389.25,389.25,389,389.25,41
20151201|2015-10-02 01:30,2,389.25,389.5,389,389.25,64
20151201|2015-10-02 02:00,2,389.25,389.75,389,389.25,182
20151201|2015-10-02 02:30,2,389,389.25,388.75,388.75,123
20151201|2015-10-02 03:00,2,388.75,389,388,388.75,542
20151201|2015-10-02 03:30,2,388.75,389,388.5,388.75,138
20151201|2015-10-02 04:00,2,388.75,389,387.75,388.75,490
20151201|2015-10-02 04:30,2,388.75,389,388.25,388.5,605
20151201|2015-10-02 05:00,2,388.5,388.75,386.75,386.75,863
20151201|2015-10-02 05:30,2,386.75,386.75,386.5,386.5,720
20151201|2015-10-02 06:00,2,386.5,386.75,386,386.25,742
20151201|2015-10-02 06:30,2,386.25,386.75,386.25,386.75,395
20151201|2015-10-02 07:00,2,386.5,386.75,386.25,386.75,1098
20151201|2015-10-02 07:30,2,386.75,387,386.5,386.5,696
20151201|2015-10-02 08:30,2,386.25,386.75,384,385.5,19050
20151201|2015-10-02 09:00,2,385.75,389.5,385.25,389,15711
20151201|2015-10-02 09:30,2,389,391,388.75,390,11379
20151201|2015-10-02 10:00,2,390.25,391.5,388.25,388.5,11392
20151201|2015-10-02 10:30,2,388.75,390,388.25,388.5,5947
20151201|2015-10-02 11:00,2,388.5,389.5,388.25,389,2816
20151201|2015-10-02 11:30,2,389.25,390.75,389,390.5,5793
20151201|2015-10-02 12:00,2,390.5,391,389.5,390,5893
20151201|2015-10-02 12:30,2,390.25,390.5,389.25,389.75,4666
20151201|2015-10-02 13:00,2,389.75,390,388.5,388.75,10579
20151201|2015-10-04 19:00,5,389.25,391,388.75,390.5,2630
20151201|2015-10-04 19:30,5,390.25,391.25,389.75,391,1133
20151201|2015-10-04 20:00,5,391,392,390.75,391.5,620
20151201|2015-10-04 20:30,5,391.5,392.25,391.25,391.5,477
20151201|2015-10-04 21:00,5,391.5,391.75,391.25,391.5,76
20151201|2015-10-04 21:30,5,391.5,391.75,391.25,391.75,114
20151201|2015-10-04 22:00,5,391.5,391.5,391.25,391.25,54
20151201|2015-10-04 22:30,5,391.25,391.5,390.75,391,192
20151201|2015-10-04 23:00,5,391.25,391.5,391,391.25,153
20151201|2015-10-04 23:30,5,391.25,391.25,391.25,391.25,6
20151201|2015-10-05 00:00,5,391,391,390.75,391,44
20151201|2015-10-05 00:30,5,391,391,390.75,391,26
20151201|2015-10-05 01:00,5,391,391.25,391,391,115
20151201|2015-10-05 01:30,5,391,391,390.75,390.75,12
20151201|2015-10-05 02:00,5,391,391.75,390.75,391.5,512
20151201|2015-10-05 02:30,5,391.5,391.75,391.25,391.5,199
20151201|2015-10-05 03:00,5,391.5,391.75,391.5,391.5,101
20151201|2015-10-05 03:30,5,391.5,391.5,390.75,391,317
20151201|2015-10-05 04:00,5,391,391.5,390.75,391.5,334
20151201|2015-10-05 04:30,5,391.5,391.75,391.25,391.75,283
20151201|2015-10-05 05:00,5,391.5,391.75,390.5,390.75,525
20151201|2015-10-05 05:30,5,390.75,390.75,390.25,390.75,366
20151201|2015-10-05 06:00,5,390.75,391,390.5,391,341
20151201|2015-10-05 06:30,5,391,391,390,390.25,391
20151201|2015-10-05 07:00,5,390,390.5,389.75,389.75,464
20151201|2015-10-05 07:30,5,389.75,390.5,389.5,390.25,531
20151201|2015-10-05 08:30,5,390.75,391.5,389,389.75,11136
20151201|2015-10-05 09:00,5,389.75,390.5,389.25,390.5,5893
20151201|2015-10-05 09:30,5,390.5,391,389.5,390.75,6727
20151201|2015-10-05 10:00,5,390.75,391.5,389.75,390.25,7808
20151201|2015-10-05 10:30,5,390.5,391.75,390,391.25,6055
20151201|2015-10-05 11:00,5,391.25,392.75,391,392,8695
20151201|2015-10-05 11:30,5,392,392.75,391.75,392,4533
20151201|2015-10-05 12:00,5,392,393.5,392,393,7210
20151201|2015-10-05 12:30,5,393.25,393.5,392.5,392.75,3734
20151201|2015-10-05 13:00,5,392.75,394,392.5,393.75,13647
20151201|2015-10-05 19:00,6,392.75,393,391.75,392.75,2380
20151201|2015-10-05 19:30,6,392.75,393.25,392.75,393,136
20151201|2015-10-05 20:00,6,393,393.5,393,393.25,213
20151201|2015-10-05 20:30,6,393.25,393.5,393.25,393.5,118
20151201|2015-10-05 21:00,6,393.25,393.5,393.25,393.5,24
20151201|2015-10-05 21:30,6,393.25,393.5,393.25,393.5,30
20151201|2015-10-05 22:00,6,393.5,393.75,393.5,393.75,357
20151201|2015-10-05 22:30,6,393.75,393.75,393.75,393.75,9
20151201|2015-10-05 23:00,6,393.5,393.75,393.5,393.5,116
20151201|2015-10-05 23:30,6,393.75,393.75,393.5,393.5,52
20151201|2015-10-06 00:00,6,393.75,393.75,393.5,393.5,19
20151201|2015-10-06 00:30,6,393.5,394,393.5,394,161
20151201|2015-10-06 01:00,6,393.75,393.75,393.25,393.25,60
20151201|2015-10-06 01:30,6,393.25,393.5,393.25,393.5,39
20151201|2015-10-06 02:00,6,393.5,393.5,393.25,393.5,263
20151201|2015-10-06 02:30,6,393.25,393.5,393,393,209
20151201|2015-10-06 03:00,6,393,393.25,392.75,393,235
20151201|2015-10-06 03:30,6,393,393.25,392.75,393,345
20151201|2015-10-06 04:00,6,393.25,393.25,392.75,393,248
20151201|2015-10-06 04:30,6,393.25,393.5,393,393.25,140
20151201|2015-10-06 05:00,6,393.25,393.25,393,393.25,120
20151201|2015-10-06 05:30,6,393,393.25,393,393,116
20151201|2015-10-06 06:00,6,393,393.25,393,393,68
20151201|2015-10-06 06:30,6,393.25,393.25,392.25,392.25,924
20151201|2015-10-06 07:00,6,392.25,393.5,392.25,393.25,1137
20151201|2015-10-06 07:30,6,393.25,396,393,395.25,4940
20151201|2015-10-06 08:30,6,395,397,394.75,395.25,23246
20151201|2015-10-06 09:00,6,395.25,397,395,396,11684
20151201|2015-10-06 09:30,6,396.25,398,396,397.75,10479
20151201|2015-10-06 10:00,6,397.75,398.5,396.5,397.5,19893
20151201|2015-10-06 10:30,6,397.5,398,396.25,397.75,10781
20151201|2015-10-06 11:00,6,397.75,399,397.5,398,10436
20151201|2015-10-06 11:30,6,398,399,397.75,398.25,6756
20151201|2015-10-06 12:00,6,398.25,398.5,397,397.75,8864
20151201|2015-10-06 12:30,6,397.5,398.25,397.5,397.5,7011
20151201|2015-10-06 13:00,6,397.5,398.5,397.5,397.5,13399
20151201|2015-10-06 19:00,7,397.5,398.75,397.25,398.5,3152
20151201|2015-10-06 19:30,7,398.75,399,398.5,398.75,693
20151201|2015-10-06 20:00,7,398.5,399,398.5,398.5,304
20151201|2015-10-06 20:30,7,398.75,399,398.5,398.75,175
20151201|2015-10-06 21:00,7,398.75,399,398.5,398.75,378
20151201|2015-10-06 21:30,7,398.5,399,398.5,399,62
20151201|2015-10-06 22:00,7,398.75,399,398.75,399,144
20151201|2015-10-06 22:30,7,399,399,398.75,399,29
20151201|2015-10-06 23:00,7,398.75,399,398.75,398.75,35
20151201|2015-10-06 23:30,7,399,399,398.75,399,374
20151201|2015-10-07 00:00,7,398.75,398.75,398.5,398.5,114
20151201|2015-10-07 00:30,7,398.75,398.75,398.25,398.5,153
20151201|2015-10-07 01:00,7,398.5,398.5,398,398.25,330
20151201|2015-10-07 01:30,7,398.25,399,398.25,399,154
20151201|2015-10-07 02:00,7,398.75,398.75,398.5,398.75,377
20151201|2015-10-07 02:30,7,398.75,398.75,398.5,398.5,86
20151201|2015-10-07 03:00,7,398.75,399.5,398.75,399.25,1358
20151201|2015-10-07 03:30,7,399,399.5,398.75,399.5,890
20151201|2015-10-07 04:00,7,399.25,399.75,399,399.25,412
20151201|2015-10-07 04:30,7,399,399.25,398.75,398.75,226
20151201|2015-10-07 05:00,7,399,399,398,398,490
20151201|2015-10-07 05:30,7,397.75,398.25,397.5,398,663
20151201|2015-10-07 06:00,7,398,399,398,398.75,840
20151201|2015-10-07 06:30,7,398.75,399.5,398.75,399,1335
20151201|2015-10-07 07:00,7,399,399.25,398.75,399,728
20151201|2015-10-07 07:30,7,399,399.25,398.75,399,537
20151201|2015-10-07 08:30,7,399,399.5,396.75,397.5,17077
20151201|2015-10-07 09:00,7,397.5,398,394.75,395.5,17391
20151201|2015-10-07 09:30,7,395.25,396,394,394.5,10582
20151201|2015-10-07 10:00,7,394.75,395.25,393.75,394.5,9228
20151201|2015-10-07 10:30,7,394.5,394.75,394,394.5,5012
20151201|2015-10-07 11:00,7,394.25,395.25,394,395,6122
20151201|2015-10-07 11:30,7,394.75,395.75,394.5,395,4917
20151201|2015-10-07 12:00,7,395,395.75,395,395.5,3200
20151201|2015-10-07 12:30,7,395.25,396.5,395.25,395.75,5388
20151201|2015-10-07 13:00,7,395.75,396.25,395,395,9507
20151201|2015-10-07 19:00,8,394.75,395.25,394.5,395.25,1502
20151201|2015-10-07 19:30,8,395.25,395.25,394.75,395,594
20151201|2015-10-07 20:00,8,395,395,394.25,394.25,379
20151201|2015-10-07 20:30,8,394.5,394.75,394,394.5,167
20151201|2015-10-07 21:00,8,394.75,394.75,394.5,394.5,94
20151201|2015-10-07 21:30,8,394.5,394.75,394.5,394.75,109
20151201|2015-10-07 22:00,8,395,395,394.75,395,97
20151201|2015-10-07 22:30,8,395,395,395,395,18
20151201|2015-10-07 23:00,8,395,395.25,395,395.25,7
20151201|2015-10-07 23:30,8,395.25,395.25,395,395.25,17
20151201|2015-10-08 00:00,8,395,395.25,395,395.25,119
20151201|2015-10-08 00:30,8,395.25,395.25,395,395,97
20151201|2015-10-08 01:00,8,395,395.5,394.75,395,177
20151201|2015-10-08 01:30,8,395.25,395.25,394.75,394.75,125
20151201|2015-10-08 02:00,8,395,395.25,394.75,394.75,267
20151201|2015-10-08 02:30,8,394.75,395,394.5,394.75,83
20151201|2015-10-08 03:00,8,394.75,395.25,394.75,395,318
20151201|2015-10-08 03:30,8,395,395.25,394.75,394.75,238
20151201|2015-10-08 04:00,8,395,395,394.75,395,155
20151201|2015-10-08 04:30,8,395,395.5,395,395.5,236
20151201|2015-10-08 05:00,8,395.5,395.5,394,394.25,428
20151201|2015-10-08 05:30,8,394,395,394,395,238
20151201|2015-10-08 06:00,8,394.75,394.75,394.25,394.5,239
20151201|2015-10-08 06:30,8,394.5,394.75,394.25,394.25,337
20151201|2015-10-08 07:00,8,394.25,395.25,394,395,1183
20151201|2015-10-08 07:30,8,395,395.25,394.25,394.5,815
20151201|2015-10-08 08:30,8,395,395.75,392.75,393.75,16584
20151201|2015-10-08 09:00,8,393.5,393.75,392.5,392.75,9743
20151201|2015-10-08 09:30,8,392.75,393,391,391.75,14173
20151201|2015-10-08 10:00,8,391.5,391.75,390.5,391.5,9552
20151201|2015-10-08 10:30,8,391.75,392,391,392,5794
20151201|2015-10-08 11:00,8,391.75,393,391.5,392.5,4729
20151201|2015-10-08 11:30,8,392.5,392.75,391.5,392.25,4623
20151201|2015-10-08 12:00,8,392.25,392.5,391.5,392.5,2690
20151201|2015-10-08 12:30,8,392.25,392.5,391.75,392,2032
20151201|2015-10-08 13:00,8,392,392.5,390.75,391.75,11917
20151201|2015-10-08 19:00,9,391,391.25,390.75,391,918
20151201|2015-10-08 19:30,9,391,391.25,390.75,391,198
20151201|2015-10-08 20:00,9,391,391.25,391,391,101
20151201|2015-10-08 20:30,9,391.25,391.75,391,391.5,372
20151201|2015-10-08 21:00,9,391.5,391.75,391.5,391.75,122
20151201|2015-10-08 21:30,9,391.75,392,391.25,391.75,99
20151201|2015-10-08 22:00,9,391.75,393,391.75,392.5,907
20151201|2015-10-08 22:30,9,392.5,392.75,392.5,392.5,43
20151201|2015-10-08 23:00,9,392.5,392.5,392.25,392.5,150
20151201|2015-10-08 23:30,9,392.25,392.5,392.25,392.25,25
20151201|2015-10-09 00:00,9,392.5,392.5,392.25,392.25,38
20151201|2015-10-09 00:30,9,392.25,392.5,392,392,126
20151201|2015-10-09 01:00,9,392,392,391.5,391.75,107
20151201|2015-10-09 01:30,9,391.75,391.75,391.25,391.25,260
20151201|2015-10-09 02:00,9,391.25,391.5,391.25,391.25,111
20151201|2015-10-09 02:30,9,391.25,391.75,391.25,391.5,215
20151201|2015-10-09 03:00,9,391.5,392,391.25,392,319
20151201|2015-10-09 03:30,9,391.75,393.5,391.75,392.75,712
20151201|2015-10-09 04:00,9,393,393.25,393,393.25,241
20151201|2015-10-09 04:30,9,393.25,393.75,392.25,392.75,681
20151201|2015-10-09 05:00,9,392.75,393.5,392.75,393.5,296
20151201|2015-10-09 05:30,9,393.25,393.5,393,393.25,284
20151201|2015-10-09 06:00,9,393.25,394.25,392.75,394.25,1316
20151201|2015-10-09 06:30,9,394,394.25,393.5,393.5,947
20151201|2015-10-09 07:00,9,393.75,394.25,393.5,393.75,1252
20151201|2015-10-09 07:30,9,393.75,394.25,393.25,393.25,835
20151201|2015-10-09 08:30,9,393.25,394,391,391.25,8589
20151201|2015-10-09 09:00,9,391.25,391.5,389.75,390.25,13444
20151201|2015-10-09 09:30,9,390.5,391.5,389.5,391,12119
20151201|2015-10-09 10:00,9,391,391.25,390.25,391,6292
20151201|2015-10-09 10:30,9,391,391,389.25,389.5,8669
20151201|2015-10-09 11:00,9,389.75,393.25,383.5,390,68550
20151201|2015-10-09 11:30,9,390.25,391.25,389.25,391,13051
20151201|2015-10-09 12:00,9,391,391,387,387.5,15501
20151201|2015-10-09 12:30,9,387.5,387.75,385,385,19336
20151201|2015-10-09 13:00,9,385,385.5,381.5,382,35791
20151201|2015-10-11 19:00,12,381.5,384.25,380.25,383.5,9121
20151201|2015-10-11 19:30,12,383.5,384.25,383.25,383.75,606
20151201|2015-10-11 20:00,12,383.75,384.5,382.75,384.25,1543
20151201|2015-10-11 20:30,12,384.25,384.75,383.75,384.75,568
20151201|2015-10-11 21:00,12,384.75,385,384.5,384.75,271
20151201|2015-10-11 21:30,12,384.75,385.25,384.5,384.5,620
20151201|2015-10-11 22:00,12,384.5,384.5,383.25,383.5,590
20151201|2015-10-11 22:30,12,383.5,383.5,382.75,383,400
20151201|2015-10-11 23:00,12,383.25,383.25,383,383.25,43
20151201|2015-10-11 23:30,12,383.25,383.25,383.25,383.25,26
20151201|2015-10-12 00:00,12,383.25,383.5,383.25,383.5,122
20151201|2015-10-12 00:30,12,383.5,383.5,383.25,383.25,56
20151201|2015-10-12 01:00,12,383.25,383.75,383.25,383.75,180
20151201|2015-10-12 01:30,12,383.75,384.25,383.75,384,218
20151201|2015-10-12 02:00,12,384,384.75,384,384.75,336
20151201|2015-10-12 02:30,12,384.75,384.75,384.25,384.75,194
20151201|2015-10-12 03:00,12,384.5,384.5,383.5,383.75,266
20151201|2015-10-12 03:30,12,383.75,384,383.5,383.5,329
20151201|2015-10-12 04:00,12,383.5,383.75,383,383,204
20151201|2015-10-12 04:30,12,383.25,383.75,382.75,383,640
20151201|2015-10-12 05:00,12,383,383.25,382.75,383,230
20151201|2015-10-12 05:30,12,383,383.25,382.5,383,929
20151201|2015-10-12 06:00,12,383,383,382.5,382.75,645
20151201|2015-10-12 06:30,12,382.5,383,382.25,382.25,660
20151201|2015-10-12 07:00,12,382.5,382.75,382.25,382.5,949
20151201|2015-10-12 07:30,12,382.5,382.75,382.25,382.25,469
20151201|2015-10-12 08:30,12,382.5,383,380.75,382.75,15826
20151201|2015-10-12 09:00,12,383,383,381.5,383,10004
20151201|2015-10-12 09:30,12,382.75,383,381.5,381.75,8505
20151201|2015-10-12 10:00,12,381.5,381.75,380.5,380.5,7794
20151201|2015-10-12 10:30,12,380.5,381.75,380.5,380.75,6584
20151201|2015-10-12 11:00,12,380.75,381.5,380.25,381,6237
20151201|2015-10-12 11:30,12,380.75,381.25,380.5,380.75,2458
20151201|2015-10-12 12:00,12,380.5,382,380.25,381.75,5233
20151201|2015-10-12 12:30,12,381.75,381.75,380.5,381.25,4597
20151201|2015-10-12 13:00,12,381,381,380.25,380.5,8585
20151201|2015-10-12 19:00,13,381,381.5,380.25,380.25,1103
20151201|2015-10-12 19:30,13,380.25,380.5,380.25,380.25,286
20151201|2015-10-12 20:00,13,380.5,380.5,380,380.25,609
20151201|2015-10-12 20:30,13,380.25,380.75,380,380.5,159
20151201|2015-10-12 21:00,13,380.5,380.5,380,380.25,177
20151201|2015-10-12 21:30,13,380.25,380.25,380,380,97
20151201|2015-10-12 22:00,13,380.25,380.25,380,380.25,171
20151201|2015-10-12 22:30,13,380,380.25,380,380.25,39
20151201|2015-10-12 23:00,13,380.25,380.5,380,380.25,363
20151201|2015-10-12 23:30,13,380.25,380.5,380.25,380.25,28
20151201|2015-10-13 00:00,13,380.5,380.5,380.25,380.25,33
20151201|2015-10-13 00:30,13,380.25,381,380.25,380.75,287
20151201|2015-10-13 01:00,13,380.5,381,380.5,380.75,164
20151201|2015-10-13 01:30,13,380.75,381.25,380.75,380.75,336
20151201|2015-10-13 02:00,13,380.75,381.5,380.75,381.25,248
20151201|2015-10-13 02:30,13,381,382,381,382,413
20151201|2015-10-13 03:00,13,382,382.25,381.25,381.5,381
20151201|2015-10-13 03:30,13,381.5,381.5,381,381.25,217
20151201|2015-10-13 04:00,13,381.25,381.5,381,381.25,102
20151201|2015-10-13 04:30,13,381,381.25,380.75,380.75,232
20151201|2015-10-13 05:00,13,381,381,380,380,769
20151201|2015-10-13 05:30,13,380,380.5,380,380,307
20151201|2015-10-13 06:00,13,380.25,380.25,379.5,379.75,998
20151201|2015-10-13 06:30,13,380,380,379.25,379.25,1811
20151201|2015-10-13 07:00,13,379.5,379.5,379,379.25,1626
20151201|2015-10-13 07:30,13,379.5,380,379.25,379.5,700
20151201|2015-10-13 08:30,13,379.5,383.25,379.5,382.75,22740
20151201|2015-10-13 09:00,13,382.75,383.25,380.5,381.25,12134
20151201|2015-10-13 09:30,13,381,381.75,380.5,381.25,8285
20151201|2015-10-13 10:00,13,381,382.75,381,381.75,8444
20151201|2015-10-13 10:30,13,382,382.5,381,381.25,6686
20151201|2015-10-13 11:00,13,381.5,383,381.25,383,4880
20151201|2015-10-13 11:30,13,383,383,381.75,382.5,5673
20151201|2015-10-13 12:00,13,382.5,384,382.25,383.75,8667
20151201|2015-10-13 12:30,13,383.75,384.75,383,384.25,10717
20151201|2015-10-13 13:00,13,384.25,384.75,383.5,384.25,13031
20151201|2015-10-13 19:00,14,384.5,384.5,383.75,383.75,1514
20151201|2015-10-13 19:30,14,383.75,384,383.25,383.25,477
20151201|2015-10-13 20:00,14,383.25,383.25,382,382.5,945
20151201|2015-10-13 20:30,14,382.5,382.75,382,382.5,304
20151201|2015-10-13 21:00,14,382.5,382.5,382,382.25,156
20151201|2015-10-13 21:30,14,382.25,382.75,382.25,382.5,55
20151201|2015-10-13 22:00,14,382.5,383,382.25,382.5,400
20151201|2015-10-13 22:30,14,382.5,382.75,382.5,382.5,238
20151201|2015-10-13 23:00,14,382.75,382.75,382.5,382.75,26
20151201|2015-10-13 23:30,14,382.75,382.75,382.5,382.75,36
20151201|2015-10-14 00:00,14,382.5,382.75,382.5,382.75,26
20151201|2015-10-14 00:30,14,382.5,382.75,382.5,382.75,48
20151201|2015-10-14 01:00,14,382.5,382.75,382.25,382.25,185
20151201|2015-10-14 01:30,14,382.25,382.25,382,382,141
20151201|2015-10-14 02:00,14,382,382.5,382,382.5,178
20151201|2015-10-14 02:30,14,382.25,382.25,382,382,230
20151201|2015-10-14 03:00,14,382,382.25,382,382.25,572
20151201|2015-10-14 03:30,14,382.5,383,382.25,382.75,544
20151201|2015-10-14 04:00,14,382.75,382.75,382.25,382.25,131
20151201|2015-10-14 04:30,14,382.25,382.75,382.25,382.75,123
20151201|2015-10-14 05:00,14,382.75,383,382.25,382.5,196
20151201|2015-10-14 05:30,14,382.75,383,382.75,383,77
20151201|2015-10-14 06:00,14,383,383,382.75,382.75,58
20151201|2015-10-14 06:30,14,383,385,383,385,1056
20151201|2015-10-14 07:00,14,385,386,384.75,385.5,2363
20151201|2015-10-14 07:30,14,385.75,386.75,385.5,386,1514
20151201|2015-10-14 08:30,14,386,386.5,381.5,382.25,19320
20151201|2015-10-14 09:00,14,382,382.5,381,381.25,8072
20151201|2015-10-14 09:30,14,381.5,381.75,379.5,380.25,13566
20151201|2015-10-14 10:00,14,380,381.25,380,381.25,5996
20151201|2015-10-14 10:30,14,381,381.25,380.5,381,4418
20151201|2015-10-14 11:00,14,381,381.25,380.25,380.5,4028
20151201|2015-10-14 11:30,14,380.25,380.5,379.5,380,6546
20151201|2015-10-14 12:00,14,379.75,380,378.5,379.75,10914
20151201|2015-10-14 12:30,14,379.5,379.75,379,379.25,4029
20151201|2015-10-14 13:00,14,379,379.5,378.5,378.5,12567
20151201|2015-10-14 19:00,15,378.75,379,378,378.25,1809
20151201|2015-10-14 19:30,15,378.25,378.25,378,378,434
20151201|2015-10-14 20:00,15,378,378.25,378,378.25,548
20151201|2015-10-14 20:30,15,378,378.25,378,378,687
20151201|2015-10-14 21:00,15,378,378.25,378,378.25,422
20151201|2015-10-14 21:30,15,378.25,378.25,378,378.25,132
20151201|2015-10-14 22:00,15,378,378.25,378,378.25,272
20151201|2015-10-14 22:30,15,378.25,378.25,377.75,377.75,193
20151201|2015-10-14 23:00,15,377.75,378,377.75,378,50
20151201|2015-10-14 23:30,15,378,378,377.75,378,65
20151201|2015-10-15 00:00,15,377.75,378,377.75,377.75,96
20151201|2015-10-15 00:30,15,377.75,378,377.75,378,41
20151201|2015-10-15 01:00,15,378,378.25,377.75,378,410
20151201|2015-10-15 01:30,15,378,378.5,378,378.25,127
20151201|2015-10-15 02:00,15,378,378.25,378,378.25,134
20151201|2015-10-15 02:30,15,378.25,378.5,377.5,378,1133
20151201|2015-10-15 03:00,15,378,378.5,378,378,204
20151201|2015-10-15 03:30,15,378.25,379,378,379,608
20151201|2015-10-15 04:00,15,379,379.5,378.75,379,1044
20151201|2015-10-15 04:30,15,379,379,378.25,378.75,351
20151201|2015-10-15 05:00,15,378.5,378.5,377.5,377.5,752
20151201|2015-10-15 05:30,15,377.5,377.75,377.5,377.5,529
20151201|2015-10-15 06:00,15,377.5,377.75,376.75,377,1699
20151201|2015-10-15 06:30,15,377.25,377.25,376.75,377,703
20151201|2015-10-15 07:00,15,376.75,377.75,376.75,377.5,1167
20151201|2015-10-15 07:30,15,377.25,377.75,377,377,916
20151201|2015-10-15 08:30,15,378,378.75,376.75,377.75,14040
20151201|2015-10-15 09:00,15,378,378,377,377.25,6703
20151201|2015-10-15 09:30,15,377.25,377.25,376,376.25,13253
20151201|2015-10-15 10:00,15,376,377.5,376,376.75,8246
20151201|2015-10-15 10:30,15,376.75,377,376.25,376.5,4575
20151201|2015-10-15 11:00,15,376.25,376.5,375.75,375.75,5871
20151201|2015-10-15 11:30,15,376,376.5,375.75,376.25,3876
20151201|2015-10-15 12:00,15,376,376.25,375.75,376,3562
20151201|2015-10-15 12:30,15,375.75,376,375,375.75,13823
20151201|2015-10-15 13:00,15,375.75,376,375.25,375.5,13791
20151201|2015-10-15 19:00,16,375.5,375.5,375,375.25,2344
20151201|2015-10-15 19:30,16,375.25,375.25,375,375,404
20151201|2015-10-15 20:00,16,375.25,375.75,374.5,375.25,2862
20151201|2015-10-15 20:30,16,375.25,375.75,375,375.25,1396
20151201|2015-10-15 21:00,16,375.5,375.5,375,375,298
20151201|2015-10-15 21:30,16,375,375.25,374.75,374.75,408
20151201|2015-10-15 22:00,16,374.75,375,374.75,375,91
20151201|2015-10-15 22:30,16,374.75,375,374.75,375,79
20151201|2015-10-15 23:00,16,375,375,374.75,375,47
20151201|2015-10-15 23:30,16,374.75,375.25,374.75,375.25,51
20151201|2015-10-16 00:00,16,375.25,375.25,375,375,22
20151201|2015-10-16 00:30,16,375,375.25,375,375,39
20151201|2015-10-16 01:00,16,375,375.5,375,375.5,184
20151201|2015-10-16 01:30,16,375.5,375.75,375.25,375.25,204
20151201|2015-10-16 02:00,16,375.25,375.5,374.75,374.75,353
20151201|2015-10-16 02:30,16,375,375,374.5,374.75,1139
20151201|2015-10-16 03:00,16,374.5,375,374.5,374.75,237
20151201|2015-10-16 03:30,16,374.75,375.5,374.75,375.5,597
20151201|2015-10-16 04:00,16,375.5,375.5,375.25,375.25,138
20151201|2015-10-16 04:30,16,375.5,375.75,375,375.25,514
20151201|2015-10-16 05:00,16,375,375,374.75,374.75,394
20151201|2015-10-16 05:30,16,374.75,375,374.75,374.75,211
20151201|2015-10-16 06:00,16,374.75,375,374.25,374.5,1157
20151201|2015-10-16 06:30,16,374.5,374.75,374.25,374.5,978
20151201|2015-10-16 07:00,16,374.25,374.5,374,374.25,1506
20151201|2015-10-16 07:30,16,374.5,375,374.25,374.75,1328
20151201|2015-10-16 08:30,16,375.25,375.75,372.5,373.5,22951
20151201|2015-10-16 09:00,16,373.75,374,372.75,374,8807
20151201|2015-10-16 09:30,16,373.75,375,373.5,373.75,8401
20151201|2015-10-16 10:00,16,373.5,374,373.25,373.75,4179
20151201|2015-10-16 10:30,16,373.75,374.25,373.5,374.25,4021
20151201|2015-10-16 11:00,16,374,374.25,373.5,373.75,3455
20151201|2015-10-16 11:30,16,373.5,374.5,373.5,374,5365
20151201|2015-10-16 12:00,16,373.75,376.5,373.75,375.75,11797
20151201|2015-10-16 12:30,16,376,378,375.5,376,13730
20151201|2015-10-16 13:00,16,376,377.25,375.75,377.25,14281
20151201|2015-10-18 19:00,19,377.25,377.5,374.75,375.25,6369
20151201|2015-10-18 19:30,19,375,375.25,374.5,374.5,1137
20151201|2015-10-18 20:00,19,374.75,375,374.25,374.5,535
20151201|2015-10-18 20:30,19,374.5,374.5,374.25,374.25,161
20151201|2015-10-18 21:00,19,374.25,375,374.25,374.25,285
20151201|2015-10-18 21:30,19,374.25,374.75,374,374.5,213
20151201|2015-10-18 22:00,19,374.25,374.5,374,374,243
20151201|2015-10-18 22:30,19,374.25,374.5,374,374.25,130
20151201|2015-10-18 23:00,19,374.25,374.75,374.25,374.75,161
20151201|2015-10-18 23:30,19,374.75,374.75,374.25,374.25,84
20151201|2015-10-19 00:00,19,374.5,374.5,374.25,374.25,63
20151201|2015-10-19 00:30,19,374.25,374.25,374,374,322
20151201|2015-10-19 01:00,19,374,374.25,374,374,102
20151201|2015-10-19 01:30,19,374,374.25,374,374.25,253
20151201|2015-10-19 02:00,19,374.25,374.5,374,374.25,361
20151201|2015-10-19 02:30,19,374.5,374.5,374,374,813
20151201|2015-10-19 03:00,19,374,374.25,373.5,374,548
20151201|2015-10-19 03:30,19,374,374.25,373.75,374.25,186
20151201|2015-10-19 04:00,19,374,374.25,373.75,374,277
20151201|2015-10-19 04:30,19,374,374.25,373.75,374,289
20151201|2015-10-19 05:00,19,374,374.25,374,374,89
20151201|2015-10-19 05:30,19,374,374.25,373.75,374.25,211
20151201|2015-10-19 06:00,19,374,374.25,374,374,140
20151201|2015-10-19 06:30,19,374,374,373.5,374,474
20151201|2015-10-19 07:00,19,374,374.25,373.25,374,933
20151201|2015-10-19 07:30,19,373.75,374.75,373.75,374.5,646
20151201|2015-10-19 08:30,19,374.5,376.75,373.5,375.25,14082
20151201|2015-10-19 09:00,19,375.25,376.25,374,374.5,6562
20151201|2015-10-19 09:30,19,374.75,375,374,374.25,5843
20151201|2015-10-19 10:00,19,374.25,375,374,374.25,5404
20151201|2015-10-19 10:30,19,374.5,374.75,374,374,2629
20151201|2015-10-19 11:00,19,374,374.25,373.5,374,6764
20151201|2015-10-19 11:30,19,374,374,373.5,373.75,2871
20151201|2015-10-19 12:00,19,373.5,373.75,373.25,373.25,6305
20151201|2015-10-19 12:30,19,373.25,374,373.25,373.75,6182
20151201|2015-10-19 13:00,19,373.75,373.75,372.5,373,14523
20151201|2015-10-19 19:00,20,372.75,373,372.25,372.5,2175
20151201|2015-10-19 19:30,20,372.5,372.5,372.25,372.25,428
20151201|2015-10-19 20:00,20,372.25,372.5,372.25,372.5,199
20151201|2015-10-19 20:30,20,372.25,372.5,372.25,372.5,110
20151201|2015-10-19 21:00,20,372.25,372.25,372.25,372.25,129
20151201|2015-10-19 21:30,20,372.25,372.25,372,372.25,214
20151201|2015-10-19 22:00,20,372,373,372,372.5,654
20151201|2015-10-19 22:30,20,372.5,372.75,372.5,372.75,10
20151201|2015-10-19 23:00,20,372.75,372.75,372.5,372.5,22
20151201|2015-10-19 23:30,20,372.75,372.75,372.5,372.5,43
20151201|2015-10-20 00:00,20,372.75,372.75,372.5,372.75,29
20151201|2015-10-20 00:30,20,372.75,373,372.75,373,31
20151201|2015-10-20 01:00,20,372.75,373,372.5,372.5,346
20151201|2015-10-20 01:30,20,372.75,372.75,372,372.25,558
20151201|2015-10-20 02:00,20,372.5,372.5,372.25,372.5,104
20151201|2015-10-20 02:30,20,372.5,372.5,372.25,372.5,159
20151201|2015-10-20 03:00,20,372.5,372.75,372.25,372.25,142
20151201|2015-10-20 03:30,20,372.25,373,372.25,372.75,315
20151201|2015-10-20 04:00,20,372.5,374,372.5,374,954
20151201|2015-10-20 04:30,20,374,374.5,373.75,374.25,258
20151201|2015-10-20 05:00,20,374.25,375.25,374.25,374.5,1075
20151201|2015-10-20 05:30,20,374.75,374.75,374.25,374.25,204
20151201|2015-10-20 06:00,20,374.25,374.5,374,374.25,288
20151201|2015-10-20 06:30,20,374.5,374.75,374,374.25,720
20151201|2015-10-20 07:00,20,374.5,375.75,374,374.5,1894
20151201|2015-10-20 07:30,20,374.75,375,374.5,375,307
20151201|2015-10-20 08:30,20,375,377,373.25,376.75,20520
20151201|2015-10-20 09:00,20,376.75,377.75,376.25,376.5,11066
20151201|2015-10-20 09:30,20,376.75,377,374.75,374.75,7493
20151201|2015-10-20 10:00,20,375,375.5,374,375,7416
20151201|2015-10-20 10:30,20,375.25,375.25,374,374,3998
20151201|2015-10-20 11:00,20,374.25,374.75,373.75,374.25,3855
20151201|2015-10-20 11:30,20,374.25,375.5,374,374.5,4301
20151201|2015-10-20 12:00,20,374.75,375.75,374.5,375.75,2944
20151201|2015-10-20 12:30,20,375.75,376.5,374.75,375,5110
20151201|2015-10-20 13:00,20,375.25,377,375,377,13262
20151201|2015-10-20 19:00,21,377,379,376.75,379,3992
20151201|2015-10-20 19:30,21,378.75,379,378,378.25,536
20151201|2015-10-20 20:00,21,378.25,378.5,377.5,378,456
20151201|2015-10-20 20:30,21,378,378,377.75,378,322
20151201|2015-10-20 21:00,21,377.75,377.75,377.5,377.75,183
20151201|2015-10-20 21:30,21,377.5,378.25,377.5,378,248
20151201|2015-10-20 22:00,21,378,378.25,377.75,378,182
20151201|2015-10-20 22:30,21,378,378.25,377.75,377.75,51
20151201|2015-10-20 23:00,21,378,378,377.75,377.75,65
20151201|2015-10-20 23:30,21,378,378,377.75,377.75,37
20151201|2015-10-21 00:00,21,378,378,377.75,378,9
20151201|2015-10-21 00:30,21,378,378,377.75,378,41
20151201|2015-10-21 01:00,21,378,378,377.75,378,87
20151201|2015-10-21 01:30,21,377.75,378,377.5,378,96
20151201|2015-10-21 02:00,21,377.75,378,377.75,377.75,65
20151201|2015-10-21 02:30,21,377.75,377.75,377.5,377.5,214
20151201|2015-10-21 03:00,21,377.5,377.75,377.25,377.5,182
20151201|2015-10-21 03:30,21,377.5,377.5,377,377,496
20151201|2015-10-21 04:00,21,377,377,376.75,376.75,291
20151201|2015-10-21 04:30,21,376.75,376.75,376,376,617
20151201|2015-10-21 05:00,21,376,376.5,376,376.25,810
20151201|2015-10-21 05:30,21,376.25,376.25,375.75,375.75,230
20151201|2015-10-21 06:00,21,375.75,376.25,375.75,376.25,2018
20151201|2015-10-21 06:30,21,376.25,377,375.75,375.75,1698
20151201|2015-10-21 07:00,21,376,376.75,375.5,376.5,1389
20151201|2015-10-21 07:30,21,376.75,377,376.25,376.75,617
20151201|2015-10-21 08:30,21,376.5,379,375.5,378.75,15381
20151201|2015-10-21 09:00,21,378.75,379.75,378.25,379,10824
20151201|2015-10-21 09:30,21,379.25,379.5,378,378,7403
20151201|2015-10-21 10:00,21,378,379,377.75,378.5,5009
20151201|2015-10-21 10:30,21,378.5,378.75,378.25,378.75,1886
20151201|2015-10-21 11:00,21,378.5,379,378.25,378.75,2916
20151201|2015-10-21 11:30,21,378.75,379,378.5,378.75,3076
20151201|2015-10-21 12:00,21,378.5,378.75,378.25,378.5,4437
20151201|2015-10-21 12:30,21,378.75,380.5,378.5,379.75,10330
20151201|2015-10-21 13:00,21,379.5,381,379.5,380.25,16891
20151201|2015-10-21 19:00,22,380.25,381.5,380,381.25,1980
20151201|2015-10-21 19:30,22,381.25,382,381.25,382,647
20151201|2015-10-21 20:00,22,382,382.5,381.75,382.5,809
20151201|2015-10-21 20:30,22,382.5,382.75,382,382,619
20151201|2015-10-21 21:00,22,382.25,382.5,382,382.5,390
20151201|2015-10-21 21:30,22,382.5,382.5,382.25,382.25,53
20151201|2015-10-21 22:00,22,382.5,382.5,382.25,382.5,66
20151201|2015-10-21 22:30,22,382.5,382.5,382.25,382.25,82
20151201|2015-10-21 23:00,22,382.25,382.25,381.75,381.75,59
20151201|2015-10-21 23:30,22,381.75,381.75,381.5,381.75,104
20151201|2015-10-22 00:00,22,381.75,382,381.75,382,13
20151201|2015-10-22 00:30,22,382,382.25,381.75,382.25,84
20151201|2015-10-22 01:00,22,382,382.25,382,382.25,40
20151201|2015-10-22 01:30,22,382,382.25,382,382.25,148
20151201|2015-10-22 02:00,22,382,382.5,382,382.25,305
20151201|2015-10-22 02:30,22,382.25,382.25,381.75,381.75,302
20151201|2015-10-22 03:00,22,381.75,382,381.5,381.75,316
20151201|2015-10-22 03:30,22,381.75,382,381.75,381.75,44
20151201|2015-10-22 04:00,22,381.75,382.25,381.75,382,356
20151201|2015-10-22 04:30,22,382,382.25,382,382,493
20151201|2015-10-22 05:00,22,382,382,381.75,381.75,105
20151201|2015-10-22 05:30,22,381.75,382.75,381.75,382.5,299
20151201|2015-10-22 06:00,22,382.5,382.5,382.25,382.5,359
20151201|2015-10-22 06:30,22,382.5,382.5,382,382.25,488
20151201|2015-10-22 07:00,22,382.25,383.5,382.25,382.75,2996
20151201|2015-10-22 07:30,22,383,383,381,381.25,2963
20151201|2015-10-22 08:30,22,381,382.75,378.5,382.5,18575
20151201|2015-10-22 09:00,22,382.5,382.75,380.5,380.5,9017
20151201|2015-10-22 09:30,22,380.75,380.75,377.5,379.25,12452
20151201|2015-10-22 10:00,22,379,379.5,378.25,378.75,4666
20151201|2015-10-22 10:30,22,378.5,379.5,378,378.75,3919
20151201|2015-10-22 11:00,22,378.75,379,378,378.25,3565
20151201|2015-10-22 11:30,22,378.25,378.75,378,378.25,2524
20151201|2015-10-22 12:00,22,378.25,378.75,378,378.25,3558
20151201|2015-10-22 12:30,22,378.25,379.25,378,379,3796
20151201|2015-10-22 13:00,22,379,379,378,378,10445
20151201|2015-10-22 19:00,23,377.75,378,377.25,377.75,1328
20151201|2015-10-22 19:30,23,377.75,378,377.75,377.75,93
20151201|2015-10-22 20:00,23,377.75,377.75,377.25,377.5,196
20151201|2015-10-22 20:30,23,377.75,377.75,377.5,377.5,185
20151201|2015-10-22 21:00,23,377.5,377.75,377.5,377.5,195
20151201|2015-10-22 21:30,23,377.75,377.75,377.5,377.75,72
20151201|2015-10-22 22:00,23,377.5,377.75,377.25,377.25,106
20151201|2015-10-22 22:30,23,377.5,377.5,377.25,377.5,28
20151201|2015-10-22 23:00,23,377.25,377.5,377,377.25,115
20151201|2015-10-22 23:30,23,377.25,377.5,377.25,377.25,101
20151201|2015-10-23 00:00,23,377.25,377.5,377.25,377.25,43
20151201|2015-10-23 00:30,23,377,377.5,377,377.25,153
20151201|2015-10-23 01:00,23,377.25,377.5,377,377.5,97
20151201|2015-10-23 01:30,23,377.5,377.5,377.25,377.5,86
20151201|2015-10-23 02:00,23,377.5,377.75,377.5,377.75,250
20151201|2015-10-23 02:30,23,377.75,378,377.25,378,525
20151201|2015-10-23 03:00,23,378,378,377.75,378,137
20151201|2015-10-23 03:30,23,378,378.25,378,378,142
20151201|2015-10-23 04:00,23,378,378,377.75,377.75,185
20151201|2015-10-23 04:30,23,377.75,377.75,377.5,377.75,171
20151201|2015-10-23 05:00,23,377.75,378,377.5,378,24
20151201|2015-10-23 05:30,23,377.75,377.75,376.75,377,635
20151201|2015-10-23 06:00,23,377,378,376.75,378,762
20151201|2015-10-23 06:30,23,378,378.25,377.75,378.25,722
20151201|2015-10-23 07:00,23,378.5,379,378,378,1593
20151201|2015-10-23 07:30,23,378.25,378.5,378,378.25,252
20151201|2015-10-23 08:30,23,378.25,378.25,376,376.75,13836
20151201|2015-10-23 09:00,23,377,377,375.25,375.75,9454
20151201|2015-10-23 09:30,23,375.75,376,375,375.5,9022
20151201|2015-10-23 10:00,23,375.75,376,375,375.5,6563
20151201|2015-10-23 10:30,23,375.75,376.25,375.25,376,5258
20151201|2015-10-23 11:00,23,376.25,376.25,375.75,376.25,4510
20151201|2015-10-23 11:30,23,376.25,377.5,376,377.25,6416
20151201|2015-10-23 12:00,23,377,377.25,376.25,376.75,4277
20151201|2015-10-23 12:30,23,377,378.5,376.5,378.5,7556
20151201|2015-10-23 13:00,23,378.5,380,378,380,16155
20151201|2015-10-25 19:00,26,380,382.5,379.75,381.5,5971
20151201|2015-10-25 19:30,26,381.5,382,381,381,1336
20151201|2015-10-25 20:00,26,381,382.25,381,382.25,413
20151201|2015-10-25 20:30,26,382.25,382.25,381.75,382,286
20151201|2015-10-25 21:00,26,382,382,381.75,382,59
20151201|2015-10-25 21:30,26,382,382,381,381.5,259
20151201|2015-10-25 22:00,26,381.25,381.75,381.25,381.5,304
20151201|2015-10-25 22:30,26,381.5,381.5,381.5,381.5,28
20151201|2015-10-25 23:00,26,381.5,381.75,381.25,381.25,126
20151201|2015-10-25 23:30,26,381.25,381.25,381.25,381.25,10
20151201|2015-10-26 00:00,26,381.25,381.5,381.25,381.5,6
20151201|2015-10-26 00:30,26,381.5,381.75,381,381,179
20151201|2015-10-26 01:00,26,381,381.25,381,381,93
20151201|2015-10-26 01:30,26,381.25,381.25,381,381,95
20151201|2015-10-26 02:00,26,381,381.25,381,381,325
20151201|2015-10-26 02:30,26,381,381.25,380.75,380.75,146
20151201|2015-10-26 03:00,26,380.75,381.5,380.5,381.25,335
20151201|2015-10-26 03:30,26,381.25,381.5,381,381.25,286
20151201|2015-10-26 04:00,26,381.25,381.25,380.75,381,208
20151201|2015-10-26 04:30,26,381,381,380.5,380.75,180
20151201|2015-10-26 05:00,26,380.5,380.75,380.25,380.25,354
20151201|2015-10-26 05:30,26,380.25,380.5,380.25,380.5,226
20151201|2015-10-26 06:00,26,380.5,380.5,380.25,380.25,133
20151201|2015-10-26 06:30,26,380.25,380.25,378.75,379,1723
20151201|2015-10-26 07:00,26,379,379.25,378.75,379,503
20151201|2015-10-26 07:30,26,379,379.5,379,379.25,363
20151201|2015-10-26 08:30,26,379,385,378,384.5,31251
20151201|2015-10-26 09:00,26,384.5,384.75,382.5,383.75,11529
20151201|2015-10-26 09:30,26,384,384.25,382,382.25,12981
20151201|2015-10-26 10:00,26,382.25,384,382,383,8367
20151201|2015-10-26 10:30,26,383,383.5,382.25,383.25,5367
20151201|2015-10-26 11:00,26,383.25,385.75,383.25,384.75,14488
20151201|2015-10-26 11:30,26,384.75,385.5,384.5,385.25,5420
20151201|2015-10-26 12:00,26,385.25,385.75,384.75,385.25,6627
20151201|2015-10-26 12:30,26,385.25,385.5,383.75,383.75,7852
20151201|2015-10-26 13:00,26,384,385,383,384.75,14488
20151201|2015-10-26 19:00,27,384,384.5,383.5,384.25,1794
20151201|2015-10-26 19:30,27,384.25,384.5,384,384.5,330
20151201|2015-10-26 20:00,27,384.25,384.5,384,384.25,303
20151201|2015-10-26 20:30,27,384.5,384.75,384.25,384.5,368
20151201|2015-10-26 21:00,27,384.75,384.75,384.5,384.5,133
20151201|2015-10-26 21:30,27,384.75,384.75,384.25,384.5,293
20151201|2015-10-26 22:00,27,384.5,384.75,384.5,384.75,13
20151201|2015-10-26 22:30,27,384.5,385,384.5,384.75,142
20151201|2015-10-26 23:00,27,384.75,384.75,384.75,384.75,31
20151201|2015-10-26 23:30,27,384.5,384.75,384.5,384.75,31
20151201|2015-10-27 00:00,27,384.75,385,384.75,384.75,107
20151201|2015-10-27 00:30,27,384.75,384.75,384.75,384.75,107
20151201|2015-10-27 01:00,27,384.75,385,384.75,384.75,40
20151201|2015-10-27 01:30,27,385,385,384.75,384.75,52
20151201|2015-10-27 02:00,27,384.75,385,384.75,384.75,48
20151201|2015-10-27 02:30,27,384.75,385,384.25,384.25,173
20151201|2015-10-27 03:00,27,384.25,384.5,384,384,111
20151201|2015-10-27 03:30,27,384,384.5,384,384,240
20151201|2015-10-27 04:00,27,384,384.25,383.75,384,123
20151201|2015-10-27 04:30,27,384,384.25,383.75,384,144
20151201|2015-10-27 05:00,27,384,384.25,383.75,384,221
20151201|2015-10-27 05:30,27,383.75,384,383.5,384,635
20151201|2015-10-27 06:00,27,383.75,384,383.5,383.75,160
20151201|2015-10-27 06:30,27,383.5,384,383.25,383.5,409
20151201|2015-10-27 07:00,27,383.5,383.5,383,383.25,668
20151201|2015-10-27 07:30,27,383.25,383.75,383.25,383.25,520
20151201|2015-10-27 08:30,27,383,387.5,382.75,386,25156
20151201|2015-10-27 09:00,27,386.25,386.25,382,382.75,14185
20151201|2015-10-27 09:30,27,382.75,384.25,381.5,383.75,10140
20151201|2015-10-27 10:00,27,383.75,384.5,382.25,382.5,5803
20151201|2015-10-27 10:30,27,382.75,382.75,381.5,382,6048
20151201|2015-10-27 11:00,27,382,382,380,381,12474
20151201|2015-10-27 11:30,27,381,381,380.5,380.75,3000
20151201|2015-10-27 12:00,27,380.75,381.25,380.25,380.75,5253
20151201|2015-10-27 12:30,27,381,381.5,380.25,381,3345
20151201|2015-10-27 13:00,27,381,381.5,379,379.5,14360
20151201|2015-10-27 19:00,28,379.75,380.75,379.5,380.5,2753
20151201|2015-10-27 19:30,28,380.75,380.75,379.75,380,261
20151201|2015-10-27 20:00,28,380,380,379.25,379.5,278
20151201|2015-10-27 20:30,28,379.5,379.75,379.25,379.5,108
20151201|2015-10-27 21:00,28,379.25,379.75,379.25,379.25,167
20151201|2015-10-27 21:30,28,379.25,379.5,379.25,379.5,23
20151201|2015-10-27 22:00,28,379.25,379.5,379,379,592
20151201|2015-10-27 22:30,28,379,379,378.75,379,298
20151201|2015-10-27 23:00,28,379,379,379,379,33
20151201|2015-10-27 23:30,28,379,379,378.75,378.75,22
20151201|2015-10-28 00:00,28,379,379,378.75,378.75,53
20151201|2015-10-28 00:30,28,378.75,379.25,378.5,379.25,234
20151201|2015-10-28 01:00,28,379.25,379.25,378.5,378.5,73
20151201|2015-10-28 01:30,28,378.75,379,378.25,378.25,430
20151201|2015-10-28 02:00,28,378.25,378.75,378.25,378.25,156
20151201|2015-10-28 02:30,28,378.25,378.5,378,378.25,412
20151201|2015-10-28 03:00,28,378,378.5,377.25,378.5,717
20151201|2015-10-28 03:30,28,378.5,378.75,378.25,378.5,142
20151201|2015-10-28 04:00,28,378.75,379,378.5,379,192
20151201|2015-10-28 04:30,28,378.75,378.75,378.25,378.25,182
20151201|2015-10-28 05:00,28,378.25,378.25,378,378.25,194
20151201|2015-10-28 05:30,28,378.25,378.5,378,378.25,99
20151201|2015-10-28 06:00,28,378.5,378.75,378.25,378.25,145
20151201|2015-10-28 06:30,28,378.25,378.25,377.75,378,509
20151201|2015-10-28 07:00,28,378,378.5,377.75,378.25,648
20151201|2015-10-28 07:30,28,378,378.5,378,378,349
20151201|2015-10-28 08:30,28,378.25,378.25,376,376.5,17607
20151201|2015-10-28 09:00,28,376.75,377.25,375.75,376.25,11615
20151201|2015-10-28 09:30,28,376.25,377.25,375.75,377,9048
20151201|2015-10-28 10:00,28,377,378,376.5,377.75,9501
20151201|2015-10-28 10:30,28,377.75,378,377,377.5,3903
20151201|2015-10-28 11:00,28,377.5,377.5,376.5,377,5436
20151201|2015-10-28 11:30,28,377,377.75,376.75,376.75,3870
20151201|2015-10-28 12:00,28,376.75,377,376.5,377,3832
20151201|2015-10-28 12:30,28,377,377,375.75,376.25,7246
20151201|2015-10-28 13:00,28,376.25,376.75,375.75,376.75,8565
20151201|2015-10-28 19:00,29,376,376.5,375.5,375.75,1782
20151201|2015-10-28 19:30,29,376,376.25,375.75,376,218
20151201|2015-10-28 20:00,29,376,376,375.75,376,123
20151201|2015-10-28 20:30,29,376,376.25,375.75,376,67
20151201|2015-10-28 21:00,29,376,376,375.75,375.75,284
20151201|2015-10-28 21:30,29,376,376,375.75,375.75,28
20151201|2015-10-28 22:00,29,376,376,375.5,375.75,142
20151201|2015-10-28 22:30,29,375.75,376,375.75,376,96
20151201|2015-10-28 23:00,29,376,376,376,376,111
20151201|2015-10-28 23:30,29,376.25,376.25,376.25,376.25,8
20151201|2015-10-29 00:00,29,376,376.25,376,376.25,7
20151201|2015-10-29 00:30,29,376.25,376.5,376.25,376.25,119
20151201|2015-10-29 01:00,29,376.75,376.75,376.25,376.25,54
20151201|2015-10-29 01:30,29,376.25,376.5,376.25,376.5,97
20151201|2015-10-29 02:00,29,376.5,376.5,376.25,376.25,70
20151201|2015-10-29 02:30,29,376.25,376.5,376,376.5,232
20151201|2015-10-29 03:00,29,376.25,376.5,376,376.25,149
20151201|2015-10-29 03:30,29,376.25,376.5,376.25,376.25,51
20151201|2015-10-29 04:00,29,376.25,376.5,376.25,376.25,43
20151201|2015-10-29 04:30,29,376.25,376.5,376,376,68
20151201|2015-10-29 05:00,29,376,376.25,376,376,273
20151201|2015-10-29 05:30,29,376,376.25,376,376,66
20151201|2015-10-29 06:00,29,376,376.25,376,376,66
20151201|2015-10-29 06:30,29,376,376.25,376,376,61
20151201|2015-10-29 07:00,29,376,376.75,375.75,376.5,926
20151201|2015-10-29 07:30,29,376.25,376.75,376,376.5,794
20151201|2015-10-29 08:30,29,376.5,379,376.25,377,17223
20151201|2015-10-29 09:00,29,377,377.75,376,377,8075
20151201|2015-10-29 09:30,29,377.25,379,377,378.5,10859
20151201|2015-10-29 10:00,29,378.5,379.5,378.25,379.25,10004
20151201|2015-10-29 10:30,29,379.25,380.5,379,379.25,10724
20151201|2015-10-29 11:00,29,379.5,380.5,379.5,379.75,9386
20151201|2015-10-29 11:30,29,379.75,380,379,379.25,3049
20151201|2015-10-29 12:00,29,379.25,380,378.75,379.25,4386
20151201|2015-10-29 12:30,29,379.25,379.5,378.75,379.25,4698
20151201|2015-10-29 13:00,29,379.25,380.5,379,380,9517
20151201|2015-10-29 19:00,30,379.75,379.75,379,379.25,2113
20151201|2015-10-29 19:30,30,379.25,379.25,379,379,82
20151201|2015-10-29 20:00,30,379.25,379.5,378.75,378.75,563
20151201|2015-10-29 20:30,30,378.75,379.75,378.75,379.5,327
20151201|2015-10-29 21:00,30,379.5,380,379.5,379.75,174
20151201|2015-10-29 21:30,30,379.75,380,379.75,379.75,101
20151201|2015-10-29 22:00,30,379.5,379.75,379.5,379.5,29
20151201|2015-10-29 22:30,30,379.75,380,379.75,379.75,31
20151201|2015-10-29 23:00,30,380,380,380,380,19
20151201|2015-10-29 23:30,30,380,380,379.75,379.75,34
20151201|2015-10-30 00:00,30,379.75,380,379.75,380,15
20151201|2015-10-30 00:30,30,379.75,379.75,379.75,379.75,16
20151201|2015-10-30 01:00,30,379.75,380,379.75,380,14
20151201|2015-10-30 01:30,30,380,380,379.5,379.75,116
20151201|2015-10-30 02:00,30,379.5,379.75,379.5,379.5,67
20151201|2015-10-30 02:30,30,379.75,379.75,379.5,379.5,117
20151201|2015-10-30 03:00,30,379.5,379.75,379.5,379.5,233
20151201|2015-10-30 03:30,30,379.5,379.75,379.5,379.5,157
20151201|2015-10-30 04:00,30,379.5,380,379.5,379.5,110
20151201|2015-10-30 04:30,30,379.5,380,379.25,379.5,348
20151201|2015-10-30 05:00,30,379.5,380,379.5,380,501
20151201|2015-10-30 05:30,30,379.75,380,379.75,379.75,62
20151201|2015-10-30 06:00,30,380,380.5,379.75,380.25,710
20151201|2015-10-30 06:30,30,380.5,380.5,380.25,380.25,145
20151201|2015-10-30 07:00,30,380.25,381.25,380.25,380.5,1130
20151201|2015-10-30 07:30,30,380.5,380.75,380.25,380.5,263
20151201|2015-10-30 08:30,30,380.5,382,379.25,379.5,15100
20151201|2015-10-30 09:00,30,379.5,380.75,379,380.5,6094
20151201|2015-10-30 09:30,30,380.5,382.75,380.5,382.25,11116
20151201|2015-10-30 10:00,30,382.5,383.5,382,383.5,8550
20151201|2015-10-30 10:30,30,383.5,383.75,382.75,383.25,5429
20151201|2015-10-30 11:00,30,383.25,383.5,382.5,382.5,3389
20151201|2015-10-30 11:30,30,382.5,383,381.75,382.25,4702
20151201|2015-10-30 12:00,30,382.5,382.75,382,382.5,3031
20151201|2015-10-30 12:30,30,382.5,383,382,382.25,3251
20151201|2015-10-30 13:00,30,382,383,381.75,382,13052
20151201|2015-11-01 19:00,2,381.25,381.75,380.75,381.25,2758
20151201|2015-11-01 19:30,2,381.5,381.75,381.25,381.75,271
20151201|2015-11-01 20:00,2,381.5,381.75,381.5,381.5,215
20151201|2015-11-01 20:30,2,381.5,381.5,381.25,381.5,47
20151201|2015-11-01 21:00,2,381.5,381.75,381.5,381.5,46
20151201|2015-11-01 21:30,2,381.5,381.75,381.25,381.75,91
20151201|2015-11-01 22:00,2,381.75,381.75,381.25,381.25,60
20151201|2015-11-01 22:30,2,381.25,381.5,381.25,381.25,127
20151201|2015-11-01 23:00,2,381.25,381.5,381.25,381.5,9
20151201|2015-11-01 23:30,2,381.5,381.5,381.25,381.25,64
20151201|2015-11-02 00:00,2,381.25,381.5,381.25,381.5,28
20151201|2015-11-02 00:30,2,381.5,381.5,381.25,381.5,59
20151201|2015-11-02 01:00,2,381.5,381.5,381.25,381.5,104
20151201|2015-11-02 01:30,2,381.25,381.25,381,381.25,50
20151201|2015-11-02 02:00,2,381,381.25,381,381.25,62
20151201|2015-11-02 02:30,2,381.25,381.25,381,381,83
20151201|2015-11-02 03:00,2,381,381.25,381,381.25,69
20151201|2015-11-02 03:30,2,381.25,381.5,380.5,380.5,372
20151201|2015-11-02 04:00,2,380.5,380.5,380.25,380.25,96
20151201|2015-11-02 04:30,2,380.25,381,380.25,380.75,711
20151201|2015-11-02 05:00,2,380.5,380.5,380.25,380.25,446
20151201|2015-11-02 05:30,2,380.25,381,380,380.75,557
20151201|2015-11-02 06:00,2,380.5,380.75,380.25,380.5,200
20151201|2015-11-02 06:30,2,380.5,380.5,380,380.25,283
20151201|2015-11-02 07:00,2,380,380.25,380,380.25,290
20151201|2015-11-02 07:30,2,380.25,380.75,380,380.25,542
20151201|2015-11-02 08:30,2,380.25,380.75,377.75,378.25,21498
20151201|2015-11-02 09:00,2,378.25,378.75,377,377,11208
20151201|2015-11-02 09:30,2,377.25,377.75,376.5,377.25,9374
20151201|2015-11-02 10:00,2,377.25,377.5,376.5,376.75,4659
20151201|2015-11-02 10:30,2,377,377,376,377,9536
20151201|2015-11-02 11:00,2,376.75,377.25,376.5,376.5,3105
20151201|2015-11-02 11:30,2,376.75,376.75,376.25,376.25,4599
20151201|2015-11-02 12:00,2,376.25,376.75,376.25,376.25,3116
20151201|2015-11-02 12:30,2,376.25,377,376.25,376.5,2555
20151201|2015-11-02 13:00,2,376.75,377.25,376.25,376.5,12060
20151201|2015-11-02 19:00,3,376.5,376.75,376.25,376.5,1378
20151201|2015-11-02 19:30,3,376.25,376.25,376,376,227
20151201|2015-11-02 20:00,3,376,376.5,376,376.25,196
20151201|2015-11-02 20:30,3,376.25,376.25,376,376.25,242
20151201|2015-11-02 21:00,3,376.25,376.25,376,376,48
20151201|2015-11-02 21:30,3,376,376,375.75,376,138
20151201|2015-11-02 22:00,3,375.75,375.75,375.75,375.75,13
20151201|2015-11-02 22:30,3,376,376,376,376,15
20151201|2015-11-02 23:00,3,376,376,376,376,58
20151201|2015-11-02 23:30,3,375.75,376,375.75,375.75,60
20151201|2015-11-03 00:00,3,375.75,376,375.75,376,2
20151201|2015-11-03 00:30,3,376,376,375.75,376,86
20151201|2015-11-03 01:00,3,376,376,375.75,375.75,85
20151201|2015-11-03 01:30,3,375.75,376,375.75,375.75,115
20151201|2015-11-03 02:00,3,376,376,375.75,376,302
20151201|2015-11-03 02:30,3,376,376.25,375.75,376,424
20151201|2015-11-03 03:00,3,376.25,376.25,375.75,376.25,334
20151201|2015-11-03 03:30,3,376.25,376.5,376,376.5,451
20151201|2015-11-03 04:00,3,376.25,376.5,376.25,376.25,43
20151201|2015-11-03 04:30,3,376.25,376.75,376.25,376.75,307
20151201|2015-11-03 05:00,3,376.5,376.75,376.25,376.5,107
20151201|2015-11-03 05:30,3,376.5,376.5,376.25,376.5,82
20151201|2015-11-03 06:00,3,376.25,376.5,376.25,376.25,265
20151201|2015-11-03 06:30,3,376,376.25,375.75,375.75,360
20151201|2015-11-03 07:00,3,376,377.25,375.75,377,1328
20151201|2015-11-03 07:30,3,377.25,377.75,377.25,377.5,1107
20151201|2015-11-03 08:30,3,377.5,379,376.75,376.75,17502
20151201|2015-11-03 09:00,3,377,379.75,376.5,379.5,12468
20151201|2015-11-03 09:30,3,379.25,380.25,379.25,380,10455
20151201|2015-11-03 10:00,3,380.25,382.25,380,380.75,24828
20151201|2015-11-03 10:30,3,381,381.25,377.5,378.75,15850
20151201|2015-11-03 11:00,3,379,379.25,378,378,3524
20151201|2015-11-03 11:30,3,378.25,379.5,378,379.5,5490
20151201|2015-11-03 12:00,3,379.5,380,379.25,379.5,4685
20151201|2015-11-03 12:30,3,379.5,380.25,379.25,379.5,5302
20151201|2015-11-03 13:00,3,379.75,380.75,379.25,379.5,15230
20151201|2015-11-03 19:00,4,379.5,379.75,379.25,379.5,1333
20151201|2015-11-03 19:30,4,379.75,379.75,379,379,246
20151201|2015-11-03 20:00,4,379.25,379.5,379.25,379.25,74
20151201|2015-11-03 20:30,4,379.25,379.5,379,379.25,135
20151201|2015-11-03 21:00,4,379,379.25,379,379.25,84
20151201|2015-11-03 21:30,4,379.25,379.25,379,379,47
20151201|2015-11-03 22:00,4,379.25,379.25,379,379,191
20151201|2015-11-03 22:30,4,379,379,379,379,39
20151201|2015-11-03 23:00,4,378.75,379,378.75,379,29
20151201|2015-11-03 23:30,4,379,379.25,378.75,379,184
20151201|2015-11-04 00:00,4,379,379,378.5,379,163
20151201|2015-11-04 00:30,4,378.75,378.75,378.5,378.75,62
20151201|2015-11-04 01:00,4,378.5,378.75,378.5,378.75,169
20151201|2015-11-04 01:30,4,378.75,379,378.5,378.75,177
20151201|2015-11-04 02:00,4,378.75,379,378.5,378.5,110
20151201|2015-11-04 02:30,4,378.75,378.75,378.5,378.5,303
20151201|2015-11-04 03:00,4,378.5,378.75,378.25,378.5,330
20151201|2015-11-04 03:30,4,378.75,379,378.5,378.75,397
20151201|2015-11-04 04:00,4,378.75,379.25,378.75,378.75,173
20151201|2015-11-04 04:30,4,378.75,378.75,378.5,378.5,169
20151201|2015-11-04 05:00,4,378.5,379,378.5,378.75,246
20151201|2015-11-04 05:30,4,379,379,378.5,378.5,255
20151201|2015-11-04 06:00,4,378.5,379,378.5,378.75,168
20151201|2015-11-04 06:30,4,378.75,379,378.75,378.75,187
20151201|2015-11-04 07:00,4,378.75,378.75,378,378.25,643
20151201|2015-11-04 07:30,4,378.5,378.75,378,378.75,652
20151201|2015-11-04 08:30,4,378.75,378.75,376.5,377.25,13669
20151201|2015-11-04 09:00,4,377,377.5,376.5,377.25,7337
20151201|2015-11-04 09:30,4,377,379,376.75,377.5,13580
20151201|2015-11-04 10:00,4,377.5,379.75,377.25,379,8163
20151201|2015-11-04 10:30,4,378.75,382,378.5,381.75,15122
20151201|2015-11-04 11:00,4,381.75,383.5,381.75,382.75,15391
20151201|2015-11-04 11:30,4,383,383,381.25,382.5,12017
20151201|2015-11-04 12:00,4,382.5,383.25,382,383,4635
20151201|2015-11-04 12:30,4,383.25,383.5,382.75,382.75,8091
20151201|2015-11-04 13:00,4,382.75,383,380,380,10615
20151201|2015-11-04 19:00,5,379.5,379.75,379.25,379.5,948
20151201|2015-11-04 19:30,5,379.25,379.5,379.25,379.5,32
20151201|2015-11-04 20:00,5,379.5,379.75,379.5,379.5,359
20151201|2015-11-04 20:30,5,379.75,379.75,379.25,379.25,78
20151201|2015-11-04 21:00,5,379.25,379.5,379,379,150
20151201|2015-11-04 21:30,5,379,379.5,379,379.25,118
20151201|2015-11-04 22:00,5,379.25,379.5,379.25,379.5,10
20151201|2015-11-04 22:30,5,379.25,379.5,379.25,379.5,59
20151201|2015-11-04 23:00,5,379.5,379.5,379.5,379.5,2
20151201|2015-11-04 23:30,5,379.25,379.5,378.75,378.75,84
20151201|2015-11-05 00:00,5,378.75,379,378.75,379,25
20151201|2015-11-05 00:30,5,378.75,379,378.75,379,59
20151201|2015-11-05 01:00,5,379,379,378.5,378.5,230
20151201|2015-11-05 01:30,5,378.5,378.75,378.5,378.75,153
20151201|2015-11-05 02:00,5,378.75,379.5,378.75,379.5,587
20151201|2015-11-05 02:30,5,379.25,379.5,379,379,176
20151201|2015-11-05 03:00,5,379,379,378.5,379,421
20151201|2015-11-05 03:30,5,378.75,378.75,378.5,378.75,233
20151201|2015-11-05 04:00,5,378.75,378.75,378.5,378.5,99
20151201|2015-11-05 04:30,5,378.75,378.75,378.5,378.5,138
20151201|2015-11-05 05:00,5,378.75,379,378.75,378.75,228
20151201|2015-11-05 05:30,5,378.75,379,378.75,379,68
20151201|2015-11-05 06:00,5,379,379,378.75,379,360
20151201|2015-11-05 06:30,5,378.75,379.25,378.75,379,222
20151201|2015-11-05 07:00,5,379,379,378.5,378.75,458
20151201|2015-11-05 07:30,5,378.5,378.75,377.75,378.25,1539
20151201|2015-11-05 08:30,5,378,379,376.25,376.5,19064
20151201|2015-11-05 09:00,5,376.25,377,376.25,376.25,9861
20151201|2015-11-05 09:30,5,376.25,376.75,375.25,376.5,18261
20151201|2015-11-05 10:00,5,376.25,376.5,376,376,5682
20151201|2015-11-05 10:30,5,376,376.25,375.5,375.75,7633
20151201|2015-11-05 11:00,5,375.75,376.5,375.75,376.25,5760
20151201|2015-11-05 11:30,5,376.25,376.75,376,376.25,5184
20151201|2015-11-05 12:00,5,376.25,376.75,375.5,376,5429
20151201|2015-11-05 12:30,5,375.75,376,374.75,374.75,13688
20151201|2015-11-05 13:00,5,375,375.75,373.75,374.25,25990
20151201|2015-11-05 19:00,6,374.75,375,374.25,374.5,2092
20151201|2015-11-05 19:30,6,374.75,374.75,374.25,374.75,163
20151201|2015-11-05 20:00,6,374.75,374.75,374.5,374.5,17
20151201|2015-11-05 20:30,6,374.5,374.75,374.5,374.5,164
20151201|2015-11-05 21:00,6,374.75,374.75,374.5,374.5,343
20151201|2015-11-05 21:30,6,374.25,374.5,374.25,374.5,12
20151201|2015-11-05 22:00,6,374.5,374.75,374.5,374.75,63
20151201|2015-11-05 22:30,6,374.5,374.75,374.25,374.25,61
20151201|2015-11-05 23:00,6,374.5,374.75,374.5,374.75,109
20151201|2015-11-05 23:30,6,374.5,374.75,374.5,374.75,66
20151201|2015-11-06 00:00,6,374.75,374.75,374.5,374.5,117
20151201|2015-11-06 00:30,6,374.5,374.75,374.25,374.5,239
20151201|2015-11-06 01:00,6,374.5,374.75,374.5,374.75,51
20151201|2015-11-06 01:30,6,374.75,374.75,374.25,374.5,85
20151201|2015-11-06 02:00,6,374.5,374.5,374.25,374.5,73
20151201|2015-11-06 02:30,6,374.25,374.75,374.25,374.5,398
20151201|2015-11-06 03:00,6,374.5,374.75,374.25,374.75,190
20151201|2015-11-06 03:30,6,374.5,374.75,374.25,374.5,180
20151201|2015-11-06 04:00,6,374.5,375.25,374.5,375,535
20151201|2015-11-06 04:30,6,374.75,375.25,374.75,375,78
20151201|2015-11-06 05:00,6,375,375.25,375,375,200
20151201|2015-11-06 05:30,6,375,375,374.75,375,256
20151201|2015-11-06 06:00,6,375,375,374.5,375,141
20151201|2015-11-06 06:30,6,374.75,375.25,374.75,375,234
20151201|2015-11-06 07:00,6,374.75,375,374.25,374.5,554
20151201|2015-11-06 07:30,6,374.25,374.25,372.5,372.5,3874
20151201|2015-11-06 08:30,6,373,373.75,370.75,371.5,30059
20151201|2015-11-06 09:00,6,371.25,371.5,370,370.5,12383
20151201|2015-11-06 09:30,6,370.75,371.75,370.25,371.5,8108
20151201|2015-11-06 10:00,6,371.5,372,371,371.5,6951
20151201|2015-11-06 10:30,6,371.5,372,371.25,372,4656
20151201|2015-11-06 11:00,6,372,372.25,371.25,371.75,3100
20151201|2015-11-06 11:30,6,371.75,372.25,371.5,372,2565
20151201|2015-11-06 12:00,6,372.25,372.75,371.5,372.5,3499
20151201|2015-11-06 12:30,6,372.5,373.75,372.5,373.75,6576
20151201|2015-11-06 13:00,6,373.75,374.25,372.25,373,13824
20151201|2015-11-08 19:00,9,372.75,373.75,372,373.25,2479
20151201|2015-11-08 19:30,9,373.25,374,373,373.5,636
20151201|2015-11-08 20:00,9,373.5,374,373.25,373.75,291
20151201|2015-11-08 20:30,9,373.75,374.5,373.75,373.75,706
20151201|2015-11-08 21:00,9,373.75,375.5,373.5,374.75,1043
20151201|2015-11-08 21:30,9,374.75,375,374.5,374.75,76
20151201|2015-11-08 22:00,9,374.75,375,374.75,375,79
20151201|2015-11-08 22:30,9,374.75,374.75,374.25,374.25,61
20151201|2015-11-08 23:00,9,374.25,374.25,374.25,374.25,2
20151201|2015-11-08 23:30,9,374.25,374.25,374.25,374.25,34
20151201|2015-11-09 00:00,9,374.25,374.75,374.25,374.25,91
20151201|2015-11-09 00:30,9,374.25,374.5,374.25,374.5,50
20151201|2015-11-09 01:00,9,374.5,374.75,374.5,374.5,39
20151201|2015-11-09 01:30,9,374.5,375.25,374.5,375,233
20151201|2015-11-09 02:00,9,375.25,375.25,374.75,375,205
20151201|2015-11-09 02:30,9,375,375.25,374.25,374.5,393
20151201|2015-11-09 03:00,9,374.75,375,374.25,374.25,190
20151201|2015-11-09 03:30,9,374.25,374.25,373.75,374,385
20151201|2015-11-09 04:00,9,374,374.25,373.75,373.75,152
20151201|2015-11-09 04:30,9,373.75,373.75,373.25,373.5,388
20151201|2015-11-09 05:00,9,373.5,373.5,373.25,373.25,21
20151201|2015-11-09 05:30,9,373.5,373.5,373.25,373.5,33
20151201|2015-11-09 06:00,9,373.25,373.5,373.25,373.5,50
20151201|2015-11-09 06:30,9,373.5,373.5,373.25,373.25,291
20151201|2015-11-09 07:00,9,373.5,374,373.25,373.75,709
20151201|2015-11-09 07:30,9,373.5,374,373.5,373.75,335
20151201|2015-11-09 08:30,9,373.5,373.75,370.25,370.25,21872
20151201|2015-11-09 09:00,9,370.25,370.75,369.75,370.5,14897
20151201|2015-11-09 09:30,9,370.75,370.75,369.5,369.5,7773
20151201|2015-11-09 10:00,9,369.5,370,369.25,369.25,5217
20151201|2015-11-09 10:30,9,369.5,369.75,369.25,369.25,3405
20151201|2015-11-09 11:00,9,369.5,369.5,368.25,368.5,6985
20151201|2015-11-09 11:30,9,368.5,369,368,368.25,7991
20151201|2015-11-09 12:00,9,368.25,368.5,367.5,367.75,8849
20151201|2015-11-09 12:30,9,367.5,369,367.5,368.75,8667
20151201|2015-11-09 13:00,9,368.75,368.75,366.5,367.75,18632
20151201|2015-11-09 19:00,10,367,367.75,366.75,367,3132
20151201|2015-11-09 19:30,10,367,367.25,366.75,366.75,454
20151201|2015-11-09 20:00,10,366.75,367,366.5,367,918
20151201|2015-11-09 20:30,10,367,367,366.5,367,302
20151201|2015-11-09 21:00,10,366.75,367,366.75,366.75,90
20151201|2015-11-09 21:30,10,366.75,367,366.75,367,40
20151201|2015-11-09 22:00,10,366.75,366.75,366.5,366.5,124
20151201|2015-11-09 22:30,10,366.5,366.75,366.5,366.75,9
20151201|2015-11-09 23:00,10,366.75,366.75,366.5,366.75,110
20151201|2015-11-09 23:30,10,366.5,366.75,366.5,366.75,40
20151201|2015-11-10 00:00,10,366.75,366.75,366.5,366.75,20
20151201|2015-11-10 00:30,10,366.75,366.75,366.5,366.5,116
20151201|2015-11-10 01:00,10,366.5,366.75,366.5,366.75,224
20151201|2015-11-10 01:30,10,366.75,367,366.5,367,129
20151201|2015-11-10 02:00,10,366.75,367,366.25,366.5,276
20151201|2015-11-10 02:30,10,366.5,366.75,366.5,366.5,225
20151201|2015-11-10 03:00,10,366.5,366.75,366.5,366.75,115
20151201|2015-11-10 03:30,10,366.5,366.75,366.5,366.5,167
20151201|2015-11-10 04:00,10,366.5,366.75,366.25,366.25,195
20151201|2015-11-10 04:30,10,366.25,367,366.25,367,368
20151201|2015-11-10 05:00,10,366.75,367,366.25,366.5,324
20151201|2015-11-10 05:30,10,366.25,366.5,366.25,366.25,182
20151201|2015-11-10 06:00,10,366.25,366.25,366,366.25,378
20151201|2015-11-10 06:30,10,366.25,366.5,366,366,593
20151201|2015-11-10 07:00,10,366,366,365.25,365.5,1753
20151201|2015-11-10 07:30,10,365.5,365.5,365,365.25,1508
20151201|2015-11-10 08:30,10,365.5,367,365,365.75,19175
20151201|2015-11-10 09:00,10,366,366.25,364.75,366,11370
20151201|2015-11-10 09:30,10,366,366.25,364.5,365,10314
20151201|2015-11-10 10:00,10,365,365,363.5,363.5,11561
20151201|2015-11-10 10:30,10,363.75,364.75,363.25,364.25,13471
20151201|2015-11-10 11:00,10,364,364.5,358,360,73046
20151201|2015-11-10 11:30,10,360,360,356.5,357.75,22879
20151201|2015-11-10 12:00,10,357.75,358.5,356,356.75,14963
20151201|2015-11-10 12:30,10,356.75,359,356.75,358.25,12835
20151201|2015-11-10 13:00,10,358,360.75,357.5,360.25,20953
20151201|2015-11-10 19:00,11,360.5,360.75,359.5,359.75,4652
20151201|2015-11-10 19:30,11,359.75,359.75,359.5,359.5,342
20151201|2015-11-10 20:00,11,359.75,359.75,359.5,359.5,173
20151201|2015-11-10 20:30,11,359.5,360,359.5,359.75,228
20151201|2015-11-10 21:00,11,359.75,359.75,359.5,359.75,309
20151201|2015-11-10 21:30,11,359.75,361,359.5,361,1159
20151201|2015-11-10 22:00,11,361,361,361,361,16
20151201|2015-11-10 22:30,11,360.75,361,360.75,361,106
20151201|2015-11-10 23:00,11,361,361,360.75,360.75,32
20151201|2015-11-10 23:30,11,360.75,360.75,360.25,360.5,227
20151201|2015-11-11 00:00,11,360.75,361.5,360.75,361.25,308
20151201|2015-11-11 00:30,11,361.25,361.5,361,361,150
20151201|2015-11-11 01:00,11,361,361.25,360.75,361,374
20151201|2015-11-11 01:30,11,361,361.25,361,361.25,102
20151201|2015-11-11 02:00,11,361,361.5,361,361.25,378
20151201|2015-11-11 02:30,11,361.25,362,361,361.25,526
20151201|2015-11-11 03:00,11,361.25,361.5,361.25,361.5,169
20151201|2015-11-11 03:30,11,361.5,362,361.5,361.5,438
20151201|2015-11-11 04:00,11,361.5,362,361.5,362,151
20151201|2015-11-11 04:30,11,361.75,362,361.5,361.5,210
20151201|2015-11-11 05:00,11,361.5,361.75,361.5,361.5,141
20151201|2015-11-11 05:30,11,361.5,362,361.5,361.75,301
20151201|2015-11-11 06:00,11,361.75,361.75,361.5,361.5,169
20151201|2015-11-11 06:30,11,361.5,361.75,360.75,360.75,751
20151201|2015-11-11 07:00,11,360.75,361.75,360.5,360.5,1418
20151201|2015-11-11 07:30,11,360.75,361,360.5,361,617
20151201|2015-11-11 08:30,11,360.75,361.5,359.75,360.5,16750
20151201|2015-11-11 09:00,11,360.5,361.25,360,361.25,6896
20151201|2015-11-11 09:30,11,361.25,362.5,361,361.75,11701
20151201|2015-11-11 10:00,11,361.75,362.5,361.25,361.75,5511
20151201|2015-11-11 10:30,11,361.75,362.5,361,362,4259
20151201|2015-11-11 11:00,11,362,363.5,362,362.5,7694
20151201|2015-11-11 11:30,11,362.75,363,361.5,361.75,3776
20151201|2015-11-11 12:00,11,361.75,362,361.25,361.5,3660
20151201|2015-11-11 12:30,11,361.75,362.5,361.25,361.5,4804
20151201|2015-11-11 13:00,11,361.5,362.5,361,362.25,9474
20151201|2015-11-11 19:00,12,361.75,363.5,361.5,363.25,2032
20151201|2015-11-11 19:30,12,363,363,362.75,362.75,40
20151201|2015-11-11 20:00,12,363,363.25,362.75,363.25,48
20151201|2015-11-11 20:30,12,363,363.25,362.5,362.75,171
20151201|2015-11-11 21:00,12,362.75,362.75,362.5,362.5,51
20151201|2015-11-11 21:30,12,362.5,362.75,362.5,362.5,27
20151201|2015-11-11 22:00,12,362.5,362.5,362.5,362.5,38
20151201|2015-11-11 22:30,12,362.25,362.25,362.25,362.25,126
20151201|2015-11-11 23:00,12,362.25,362.25,362.25,362.25,54
20151201|2015-11-11 23:30,12,362.25,362.5,362.25,362.25,76
20151201|2015-11-12 00:00,12,362.25,362.75,362.25,362.75,158
20151201|2015-11-12 00:30,12,362.5,362.5,362.25,362.25,68
20151201|2015-11-12 01:00,12,362.25,362.5,362,362,353
20151201|2015-11-12 01:30,12,362.25,362.5,362,362.25,170
20151201|2015-11-12 02:00,12,362.25,362.25,362,362,285
20151201|2015-11-12 02:30,12,362,362.5,361.75,361.75,486
20151201|2015-11-12 03:00,12,362,362,361.75,361.75,191
20151201|2015-11-12 03:30,12,361.75,362,361.5,361.75,337
20151201|2015-11-12 04:00,12,361.75,362,361.75,361.75,41
20151201|2015-11-12 04:30,12,361.75,362,361.75,361.75,34
20151201|2015-11-12 05:00,12,361.75,361.75,361,361,685
20151201|2015-11-12 05:30,12,361,361,360.5,360.75,585
20151201|2015-11-12 06:00,12,360.75,360.75,360.5,360.75,367
20151201|2015-11-12 06:30,12,360.75,361.5,360.75,361.25,979
20151201|2015-11-12 07:00,12,361.25,361.75,360.25,360.5,1612
20151201|2015-11-12 07:30,12,360.5,360.75,360.25,360.5,786
20151201|2015-11-12 08:30,12,360,361.75,359.25,361.75,16881
20151201|2015-11-12 09:00,12,361.75,362,361,361.75,7177
20151201|2015-11-12 09:30,12,361.75,362.25,361.5,361.75,4536
20151201|2015-11-12 10:00,12,361.75,363.25,361,361.75,9320
20151201|2015-11-12 10:30,12,362,362.25,360.75,361.5,4960
20151201|2015-11-12 11:00,12,361.25,361.75,360.25,361.5,4947
20151201|2015-11-12 11:30,12,361.5,362.25,361.5,361.75,2000
20151201|2015-11-12 12:00,12,361.75,362.5,361.5,362,3098
20151201|2015-11-12 12:30,12,362.25,362.25,361.25,361.5,3712
20151201|2015-11-12 13:00,12,361.5,362.5,361.25,361.25,7983
20151201|2015-11-12 19:00,13,361.5,361.75,361.25,361.25,1140
20151201|2015-11-12 19:30,13,361.25,361.25,361,361.25,234
20151201|2015-11-12 20:00,13,361.25,361.5,361.25,361.5,153
20151201|2015-11-12 20:30,13,361.25,361.5,361.25,361.5,48
20151201|2015-11-12 21:00,13,361.5,361.5,361,361,72
20151201|2015-11-12 21:30,13,361,361.25,361,361.25,6
20151201|2015-11-12 22:00,13,361,361.25,361,361.25,35
20151201|2015-11-12 22:30,13,361,361,361,361,2
20151201|2015-11-12 23:00,13,361.25,361.25,361,361,4
20151201|2015-11-12 23:30,13,361.25,361.25,361,361.25,98
20151201|2015-11-13 00:00,13,361.25,361.5,361.25,361.25,90
20151201|2015-11-13 00:30,13,361,361,361,361,267
20151201|2015-11-13 01:00,13,361,361.25,361,361,55
20151201|2015-11-13 01:30,13,361.25,361.25,361,361.25,76
20151201|2015-11-13 02:00,13,361.5,361.75,361.5,361.5,184
20151201|2015-11-13 02:30,13,361.5,361.75,361.25,361.5,264
20151201|2015-11-13 03:00,13,361.5,361.75,361.5,361.5,90
20151201|2015-11-13 03:30,13,361.5,361.75,361.5,361.5,82
20151201|2015-11-13 04:00,13,361.5,361.75,361.5,361.75,42
20151201|2015-11-13 04:30,13,361.75,361.75,361.25,361.25,100
20151201|2015-11-13 05:00,13,361.25,361.5,361.25,361.25,22
20151201|2015-11-13 05:30,13,361.25,361.5,360.75,361,640
20151201|2015-11-13 06:00,13,360.75,361,360.75,360.75,163
20151201|2015-11-13 06:30,13,360.75,361,360.5,361,208
20151201|2015-11-13 07:00,13,360.75,361,360.25,360.25,1194
20151201|2015-11-13 07:30,13,360,362.25,360,362,2258
20151201|2015-11-13 08:30,13,362,362,359.25,359.5,15288
20151201|2015-11-13 09:00,13,359.75,360,359,359.75,7177
20151201|2015-11-13 09:30,13,359.75,360.25,359,359.75,4605
20151201|2015-11-13 10:00,13,360,360,359,359.5,2621
20151201|2015-11-13 10:30,13,359.75,360,359.25,359.5,3377
20151201|2015-11-13 11:00,13,359.5,359.75,359.25,359.25,2270
20151201|2015-11-13 11:30,13,359.25,359.5,358.5,359.25,5433
20151201|2015-11-13 12:00,13,359.25,359.5,358.25,358.75,6327
20151201|2015-11-13 12:30,13,358.5,359.25,358.5,359,2943
20151201|2015-11-13 13:00,13,359.25,359.5,358,358.25,10650
20151201|2015-11-15 19:00,16,358.25,358.75,357.75,358.5,1928
20151201|2015-11-15 19:30,16,358.25,358.25,358,358,219
20151201|2015-11-15 20:00,16,358.25,358.25,357.75,357.75,138
20151201|2015-11-15 20:30,16,358,358,357.75,358,129
20151201|2015-11-15 21:00,16,358,358,357.75,357.75,2
20151201|2015-11-15 21:30,16,358,358,357.75,357.75,92
20151201|2015-11-15 22:00,16,358,358,357.75,357.75,37
20151201|2015-11-15 22:30,16,358,358,357.75,358,16
20151201|2015-11-15 23:00,16,357.75,358,357.75,358,9
20151201|2015-11-15 23:30,16,358,358,357.75,358,27
20151201|2015-11-16 00:00,16,358,358,357.75,357.75,37
20151201|2015-11-16 00:30,16,357.75,358,357.75,357.75,370
20151201|2015-11-16 01:00,16,358,358,357.75,358,111
20151201|2015-11-16 01:30,16,358,358.5,357.75,358.25,183
20151201|2015-11-16 02:00,16,358.25,358.5,358.25,358.25,111
20151201|2015-11-16 02:30,16,358.25,358.5,358.25,358.5,200
20151201|2015-11-16 03:00,16,358.25,358.75,358.25,358.5,188
20151201|2015-11-16 03:30,16,358.25,358.5,358.25,358.5,66
20151201|2015-11-16 04:00,16,358.25,358.5,358.25,358.25,183
20151201|2015-11-16 04:30,16,358.25,358.25,358,358,118
20151201|2015-11-16 05:00,16,358.25,358.5,358,358.25,110
20151201|2015-11-16 05:30,16,358.25,358.5,358.25,358.25,58
20151201|2015-11-16 06:00,16,358.25,358.5,358.25,358.25,96
20151201|2015-11-16 06:30,16,358.25,359,358.25,358.75,300
20151201|2015-11-16 07:00,16,358.75,359.5,358.5,358.75,687
20151201|2015-11-16 07:30,16,358.5,359,358.5,358.75,330
20151201|2015-11-16 08:30,16,359,359.75,357.5,358.75,11157
20151201|2015-11-16 09:00,16,359,360,358.5,359.75,4199
20151201|2015-11-16 09:30,16,359.75,360.75,359.5,359.75,7417
20151201|2015-11-16 10:00,16,359.75,360.25,358.5,358.75,7231
20151201|2015-11-16 10:30,16,359,359.25,358.5,358.5,4503
20151201|2015-11-16 11:00,16,358.75,358.75,357.25,357.75,7519
20151201|2015-11-16 11:30,16,357.5,359.75,357.5,358.25,6787
20151201|2015-11-16 12:00,16,358.25,359.5,358.25,359,4265
20151201|2015-11-16 12:30,16,358.75,359.25,358.5,359.25,3914
20151201|2015-11-16 13:00,16,359,360.25,358.75,360,9532
20151201|2015-11-16 19:00,17,360,361.5,360,360.25,4021
20151201|2015-11-16 19:30,17,360.25,360.5,360,360.25,511
20151201|2015-11-16 20:00,17,360.5,360.5,360,360,107
20151201|2015-11-16 20:30,17,360,360,359.75,359.75,355
20151201|2015-11-16 21:00,17,359.75,360,359.75,360,186
20151201|2015-11-16 21:30,17,359.75,359.75,359.75,359.75,39
20151201|2015-11-16 22:00,17,359.75,360,359.75,359.75,47
20151201|2015-11-16 22:30,17,359.75,359.75,359.75,359.75,27
20151201|2015-11-16 23:00,17,360,360,360,360,2
20151201|2015-11-16 23:30,17,359.75,361.5,359.75,360.5,779
20151201|2015-11-17 00:00,17,360.75,360.75,360,360,105
20151201|2015-11-17 00:30,17,360.25,360.75,360,360.75,167
20151201|2015-11-17 01:00,17,361,361,360.25,360.25,109
20151201|2015-11-17 01:30,17,360.5,360.5,360.25,360.5,127
20151201|2015-11-17 02:00,17,360.5,361.25,360.5,361.25,343
20151201|2015-11-17 02:30,17,361.25,362,361.25,361.75,755
20151201|2015-11-17 03:00,17,361.75,362.25,361.75,362,147
20151201|2015-11-17 03:30,17,362,362,361.25,361.5,238
20151201|2015-11-17 04:00,17,361.25,361.5,361.25,361.25,28
20151201|2015-11-17 04:30,17,361.25,361.5,361.25,361.25,124
20151201|2015-11-17 05:00,17,361.25,361.5,361.25,361.25,34
20151201|2015-11-17 05:30,17,361.25,361.75,361.25,361.25,111
20151201|2015-11-17 06:00,17,361.25,361.75,361.25,361.5,182
20151201|2015-11-17 06:30,17,361.5,361.75,361.5,361.5,160
20151201|2015-11-17 07:00,17,361.5,361.5,360.75,361,789
20151201|2015-11-17 07:30,17,361,362.25,360.75,362.25,878
20151201|2015-11-17 08:30,17,362,362.5,359,359.75,14504
20151201|2015-11-17 09:00,17,359.5,360.25,358.25,358.5,8229
20151201|2015-11-17 09:30,17,358.5,362,358.5,360.5,9976
20151201|2015-11-17 10:00,17,360.75,361.75,360.5,361.5,4304
20151201|2015-11-17 10:30,17,361.25,361.5,360,360.25,5097
20151201|2015-11-17 11:00,17,360.25,360.5,359.5,360,5000
20151201|2015-11-17 11:30,17,360,360.5,359.75,360,3281
20151201|2015-11-17 12:00,17,359.75,360.25,359.75,359.75,4011
20151201|2015-11-17 12:30,17,359.75,360.5,359.5,360.25,4346
20151201|2015-11-17 13:00,17,360.25,362.5,360,361.75,11454
20151201|2015-11-17 19:00,18,362,362.5,361.5,362,2329
20151201|2015-11-17 19:30,18,362,362.25,362,362,30
20151201|2015-11-17 20:00,18,362,362.25,362,362,29
20151201|2015-11-17 20:30,18,362,362,362,362,81
20151201|2015-11-17 21:00,18,361.75,362,361.75,361.75,26
20151201|2015-11-17 21:30,18,361.75,362,361.75,362,43
20151201|2015-11-17 22:00,18,362,362,361.75,361.75,19
20151201|2015-11-17 22:30,18,362,362,361.75,362,32
20151201|2015-11-17 23:00,18,362,362,362,362,64
20151201|2015-11-17 23:30,18,362,362,361.75,362,147
20151201|2015-11-18 00:00,18,362,362.25,362,362,74
20151201|2015-11-18 00:30,18,362,362.25,362,362,57
20151201|2015-11-18 01:00,18,362.25,362.25,362,362,45
20151201|2015-11-18 01:30,18,362.25,363,362.25,362.75,395
20151201|2015-11-18 02:00,18,362.75,363,362.5,362.75,414
20151201|2015-11-18 02:30,18,362.5,362.75,362.25,362.75,186
20151201|2015-11-18 03:00,18,362.75,362.75,362.5,362.5,61
20151201|2015-11-18 03:30,18,362.5,363,362.5,363,149
20151201|2015-11-18 04:00,18,362.75,362.75,362.5,362.75,45
20151201|2015-11-18 04:30,18,362.75,363.25,362.75,363.25,295
20151201|2015-11-18 05:00,18,363,363.5,363,363.5,524
20151201|2015-11-18 05:30,18,363.75,364,363,363.25,550
20151201|2015-11-18 06:00,18,363.25,363.5,363.25,363.25,22
20151201|2015-11-18 06:30,18,363.5,364,363.25,363.75,784
20151201|2015-11-18 07:00,18,364,364,363.75,364,565
20151201|2015-11-18 07:30,18,363.75,364,363.25,364,738
20151201|2015-11-18 08:30,18,364,364.25,362.5,362.75,8438
20151201|2015-11-18 09:00,18,363,363,362.25,362.25,5600
20151201|2015-11-18 09:30,18,362.25,362.5,360,360.25,10239
20151201|2015-11-18 10:00,18,360.5,361.5,360,360,7267
20151201|2015-11-18 10:30,18,360,360.5,359.5,360,5881
20151201|2015-11-18 11:00,18,359.75,360.25,358.75,358.75,5177
20151201|2015-11-18 11:30,18,359,360.75,358.5,359.5,5577
20151201|2015-11-18 12:00,18,359.5,360.75,359.5,360.5,2959
20151201|2015-11-18 12:30,18,360.5,362.25,360.25,361.5,6705
20151201|2015-11-18 13:00,18,361.75,362.25,361,362,7904
20151201|2015-11-18 19:00,19,361.75,362,361,362,1292
20151201|2015-11-18 19:30,19,362,362.25,362,362,452
20151201|2015-11-18 20:00,19,362,362,361.75,362,340
20151201|2015-11-18 20:30,19,362,362.25,361.5,361.75,197
20151201|2015-11-18 21:00,19,361.75,361.75,361.25,361.5,79
20151201|2015-11-18 21:30,19,361.25,361.75,361.25,361.5,58
20151201|2015-11-18 22:00,19,361.5,361.5,361,361,145
20151201|2015-11-18 22:30,19,360.75,361,360.75,360.75,170
20151201|2015-11-18 23:00,19,360.5,360.5,360.25,360.25,115
20151201|2015-11-18 23:30,19,360.5,361.25,360.5,360.75,246
20151201|2015-11-19 00:00,19,361,361.25,360.75,361,81
20151201|2015-11-19 00:30,19,361.25,361.25,361,361.25,63
20151201|2015-11-19 01:00,19,361.5,361.5,361.25,361.25,38
20151201|2015-11-19 01:30,19,361.5,361.5,361.25,361.5,56
20151201|2015-11-19 02:00,19,361.5,362,361.5,361.75,113
20151201|2015-11-19 02:30,19,361.75,362,361.75,362,121
20151201|2015-11-19 03:00,19,362.25,362.25,362,362,120
20151201|2015-11-19 03:30,19,362.25,362.5,362,362.5,323
20151201|2015-11-19 04:00,19,362.5,363.25,362.5,363,661
20151201|2015-11-19 04:30,19,363,363,362.5,362.5,275
20151201|2015-11-19 05:00,19,362.75,363,362.5,362.75,121
20151201|2015-11-19 05:30,19,362.75,363,362.75,362.75,151
20151201|2015-11-19 06:00,19,362.75,363.25,362.75,363.25,88
20151201|2015-11-19 06:30,19,363,363.25,362.75,363,392
20151201|2015-11-19 07:00,19,362.75,363.25,362.5,363.25,491
20151201|2015-11-19 07:30,19,363.25,364,363,363.5,1992
20151201|2015-11-19 08:30,19,363.5,365.5,363.25,363.5,15530
20151201|2015-11-19 09:00,19,363.75,364.25,362.75,362.75,5725
20151201|2015-11-19 09:30,19,363,363.75,362,362,5584
20151201|2015-11-19 10:00,19,362.25,363,361.75,362,5719
20151201|2015-11-19 10:30,19,362,362.75,361.5,361.75,6064
20151201|2015-11-19 11:00,19,362,362.5,361.5,361.75,2982
20151201|2015-11-19 11:30,19,362,364,361.75,363.5,5269
20151201|2015-11-19 12:00,19,363.75,364,363,363.5,2772
20151201|2015-11-19 12:30,19,363.75,364.5,363.75,364,4393
20151201|2015-11-19 13:00,19,363.75,364.5,363.5,363.75,8580
20151201|2015-11-19 19:00,20,363.5,363.75,363,363.5,871
20151201|2015-11-19 19:30,20,363.5,363.5,363,363,331
20151201|2015-11-19 20:00,20,363,363.5,363,363.25,258
20151201|2015-11-19 20:30,20,363.25,363.25,363.25,363.25,25
20151201|2015-11-19 21:00,20,363,363.25,363,363,12
20151201|2015-11-19 21:30,20,363.25,363.25,363,363.25,34
20151201|2015-11-19 22:00,20,363.25,363.25,363,363,84
20151201|2015-11-19 22:30,20,363.25,363.5,363.25,363.5,28
20151201|2015-11-19 23:00,20,363.25,363.25,363.25,363.25,2
20151201|2015-11-19 23:30,20,363.25,363.75,363,363.5,168
20151201|2015-11-20 00:00,20,363.25,363.5,363.25,363.5,57
20151201|2015-11-20 00:30,20,363.5,363.5,363.25,363.5,66
20151201|2015-11-20 01:00,20,363.75,363.75,363.5,363.75,19
20151201|2015-11-20 01:30,20,363.5,363.75,363.25,363.25,152
20151201|2015-11-20 02:00,20,363.5,363.75,363.25,363.25,194
20151201|2015-11-20 02:30,20,363.25,363.25,363,363,167
20151201|2015-11-20 03:00,20,363.25,363.75,363.25,363.5,195
20151201|2015-11-20 03:30,20,363.5,363.75,363,363,335
20151201|2015-11-20 04:00,20,363,363.75,363,363.75,177
20151201|2015-11-20 04:30,20,363.75,363.75,363.5,363.5,108
20151201|2015-11-20 05:00,20,363.5,363.75,363.5,363.75,14
20151201|2015-11-20 05:30,20,363.75,363.75,363.5,363.5,56
20151201|2015-11-20 06:00,20,363.5,363.5,363.25,363.25,59
20151201|2015-11-20 06:30,20,363.5,363.5,363,363.25,273
20151201|2015-11-20 07:00,20,363,363.75,363,363,1022
20151201|2015-11-20 07:30,20,363,363.5,363,363.5,299
20151201|2015-11-20 08:30,20,363,365,362.5,365,13602
20151201|2015-11-20 09:00,20,365,365.5,364.25,365.5,8130
20151201|2015-11-20 09:30,20,365.25,366.5,365.25,365.5,9719
20151201|2015-11-20 10:00,20,365.5,366,365,365.25,4510
20151201|2015-11-20 10:30,20,365.25,365.5,363.5,363.5,5245
20151201|2015-11-20 11:00,20,363.5,364,362,362,6445
20151201|2015-11-20 11:30,20,362.25,363.5,362,362.75,3576
20151201|2015-11-20 12:00,20,362.75,363.75,362.75,362.75,3460
20151201|2015-11-20 12:30,20,363,363.75,362.75,363.5,2670
20151201|2015-11-20 13:00,20,363.5,364,362.75,363.5,15192
20151201|2015-11-22 19:00,23,362.5,363.25,360.75,362.5,3264
20151201|2015-11-22 19:30,23,362.5,363.25,362.5,363,463
20151201|2015-11-22 20:00,23,363.25,363.5,362.75,363.5,460
20151201|2015-11-22 20:30,23,363.5,363.5,362.5,362.5,189
20151201|2015-11-22 21:00,23,362.5,362.5,362,362,200
20151201|2015-11-22 21:30,23,362,362.25,362,362,61
20151201|2015-11-22 22:00,23,362,362,362,362,12
20151201|2015-11-22 22:30,23,362.25,362.25,361.75,362,40
20151201|2015-11-22 23:00,23,362,362,361.75,362,21
20151201|2015-11-22 23:30,23,362,362,361.5,361.75,26
20151201|2015-11-23 00:00,23,361.75,361.75,361.5,361.5,17
20151201|2015-11-23 00:30,23,361.5,361.5,361.25,361.5,154
20151201|2015-11-23 01:00,23,361.5,361.75,361.5,361.75,134
20151201|2015-11-23 01:30,23,361.75,361.75,361.25,361.25,80
20151201|2015-11-23 02:00,23,361.25,361.25,360.75,361,122
20151201|2015-11-23 02:30,23,360.75,361,360.5,360.75,249
20151201|2015-11-23 03:00,23,360.75,360.75,360.5,360.75,178
20151201|2015-11-23 03:30,23,360.75,361,360.5,360.5,198
20151201|2015-11-23 04:00,23,360.5,360.75,360.5,360.75,155
20151201|2015-11-23 04:30,23,360.75,362,360.75,361.75,248
20151201|2015-11-23 05:00,23,361.75,362,361.75,362,27
20151201|2015-11-23 05:30,23,362,363,361.75,363,251
20151201|2015-11-23 06:00,23,362.75,363,362.5,362.75,172
20151201|2015-11-23 06:30,23,362.75,363,362.25,362.5,278
20151201|2015-11-23 07:00,23,362.5,362.75,360.5,360.5,1568
20151201|2015-11-23 07:30,23,360.5,360.75,360,360,746
20151201|2015-11-23 08:30,23,360.5,362.25,360.25,361.75,6859
20151201|2015-11-23 09:00,23,361.5,362.5,361.25,361.75,3365
20151201|2015-11-23 09:30,23,361.75,364.25,361.75,363.25,5777
20151201|2015-11-23 10:00,23,363.5,363.75,362.5,363.5,3100
20151201|2015-11-23 10:30,23,363.5,365,363.25,364.5,4462
20151201|2015-11-23 11:00,23,364.5,365,364.25,364.75,1971
20151201|2015-11-23 11:30,23,365,366,364.75,365.75,3940
20151201|2015-11-23 12:00,23,365.75,367.5,365.5,366.25,4429
20151201|2015-11-23 12:30,23,366.25,367,366,366.75,2990
20151201|2015-11-23 13:00,23,366.75,367.5,366.25,367.25,5870
20151201|2015-11-23 19:00,24,367,367.25,366.25,366.25,1446
20151201|2015-11-23 19:30,24,366.5,366.5,366.25,366.25,44
20151201|2015-11-23 20:00,24,366.5,366.5,366.25,366.25,20
20151201|2015-11-23 20:30,24,366.25,366.5,366.25,366.25,117
20151201|2015-11-23 21:00,24,366.5,366.5,366.25,366.25,104
20151201|2015-11-23 21:30,24,366.25,366.5,366.25,366.25,17
20151201|2015-11-23 22:00,24,366.25,366.5,366.25,366.25,55
20151201|2015-11-23 23:00,24,366.25,366.5,366.25,366.25,13
20151201|2015-11-23 23:30,24,366.25,366.5,366,366.25,169
20151201|2015-11-24 00:00,24,366.5,366.5,366.5,366.5,27
20151201|2015-11-24 00:30,24,366.5,366.5,366.25,366.5,11
20151201|2015-11-24 01:00,24,366.25,366.5,366.25,366.5,162
20151201|2015-11-24 01:30,24,366.5,366.5,366,366.25,458
20151201|2015-11-24 02:00,24,366.25,366.25,366,366.25,50
20151201|2015-11-24 02:30,24,366.25,366.25,366,366,196
20151201|2015-11-24 03:00,24,366.25,366.5,366,366.25,326
20151201|2015-11-24 03:30,24,366,366.5,366,366,146
20151201|2015-11-24 04:00,24,366,366.25,366,366.25,114
20151201|2015-11-24 04:30,24,366,366,366,366,113
20151201|2015-11-24 05:00,24,366,366.25,365.75,365.75,278
20151201|2015-11-24 05:30,24,365.75,365.75,365.25,365.5,260
20151201|2015-11-24 06:00,24,365.5,365.75,365,365,389
20151201|2015-11-24 06:30,24,365.25,365.75,365,365.75,476
20151201|2015-11-24 07:00,24,365.5,365.75,364,364.25,1034
20151201|2015-11-24 07:30,24,364.25,364.5,364,364.25,256
20151201|2015-11-24 08:30,24,364.5,366.25,364,365.75,6076
20151201|2015-11-24 09:00,24,365.75,366,364.5,365.5,2945
20151201|2015-11-24 09:30,24,365.75,367,365.25,366.25,2541
20151201|2015-11-24 10:00,24,366.25,366.25,365,365.25,2816
20151201|2015-11-24 10:30,24,365.5,366,365,365.25,1838
20151201|2015-11-24 11:00,24,365,365.5,364.5,364.5,3656
20151201|2015-11-24 11:30,24,364.75,365,364.5,364.75,1885
20151201|2015-11-24 12:00,24,364.5,365,364.25,364.75,1580
20151201|2015-11-24 12:30,24,364.5,365.25,364.25,364.75,2161
20151201|2015-11-24 13:00,24,365,365.25,364,364.75,6378
20151201|2015-11-24 19:00,25,364.25,365.25,364,365,718
20151201|2015-11-24 19:30,25,365,365,364.5,364.5,125
20151201|2015-11-24 20:00,25,364.25,364.5,364,364.25,67
20151201|2015-11-24 20:30,25,364.5,365,364.5,364.75,60
20151201|2015-11-24 21:00,25,364.5,364.5,364.5,364.5,13
20151201|2015-11-24 21:30,25,364.5,364.5,364.5,364.5,4
20151201|2015-11-24 22:00,25,364.75,364.75,364.25,364.5,60
20151201|2015-11-24 22:30,25,364.5,364.75,364.5,364.5,27
20151201|2015-11-24 23:00,25,364.5,364.75,364.25,364.75,38
20151201|2015-11-24 23:30,25,365,365.25,364.75,365,59
20151201|2015-11-25 00:00,25,365,365.25,365,365.25,38
20151201|2015-11-25 00:30,25,365,365.25,365,365.25,29
20151201|2015-11-25 01:00,25,365,365.25,364.5,364.75,460
20151201|2015-11-25 01:30,25,364.75,365.25,364.75,365.25,151
20151201|2015-11-25 02:00,25,365.25,365.25,364.75,365,55
20151201|2015-11-25 02:30,25,365,365.25,365,365,100
20151201|2015-11-25 03:00,25,365,365.5,365,365.25,28
20151201|2015-11-25 03:30,25,365.5,365.5,364.75,364.75,266
20151201|2015-11-25 04:00,25,364.75,365.25,364.75,365.25,32
20151201|2015-11-25 04:30,25,365,365.5,365,365.25,159
20151201|2015-11-25 05:00,25,365.25,365.5,365,365.25,58
20151201|2015-11-25 05:30,25,365.5,366,365.25,366,177
20151201|2015-11-25 06:00,25,366,366.25,365.75,366.25,316
20151201|2015-11-25 06:30,25,366,366.25,365.75,366.25,64
20151201|2015-11-25 07:00,25,366.25,366.25,365.5,366,401
20151201|2015-11-25 07:30,25,365.75,366,365,365.5,245
20151201|2015-11-25 08:30,25,365,366.5,365,365.75,4023
20151201|2015-11-25 09:00,25,365.75,366,364,364.75,3519
20151201|2015-11-25 09:30,25,364.75,366,364.75,365.75,2050
20151201|2015-11-25 10:00,25,365.75,366.25,364,364.5,3108
20151201|2015-11-25 10:30,25,365,365,364.25,364.75,1867
20151201|2015-11-25 11:00,25,364.5,365,364.25,364.75,1941
20151201|2015-11-25 11:30,25,364.75,365.25,364.25,364.5,1469
20151201|2015-11-25 12:00,25,364.5,364.75,364,364.5,1640
20151201|2015-11-25 12:30,25,364.75,365,364.25,364.75,1382
20151201|2015-11-25 13:00,25,364.75,366,364.5,365,6257
20151201|2015-11-27 08:30,27,365.25,365.75,364,364.25,3667
20151201|2015-11-27 09:00,27,364.25,364.25,361.75,362,4261
20151201|2015-11-27 09:30,27,362,362.25,361.25,362,1589
20151201|2015-11-27 10:00,27,362,362.25,360.25,360.25,2700
20151201|2015-11-27 10:30,27,360.5,360.5,359.75,360,1863
20151201|2015-11-27 11:00,27,360,360.5,359.75,360,1261
20151201|2015-11-27 11:30,27,360.25,360.75,358.75,359.75,3103
20151201|2015-11-27 12:00,27,359.5,359.75,359,359.5,419
20151201|2015-11-29 19:00,30,359.75,360.5,359.5,360,197
20151201|2015-11-29 19:30,30,360,360,359.5,359.5,55
20151201|2015-11-29 20:00,30,359.75,360,359.75,360,5
20151201|2015-11-29 20:30,30,359.75,360,359.25,360,238
20151201|2015-11-29 21:00,30,359.75,360,359.75,360,7
20151201|2015-11-29 21:30,30,360,360.25,360,360,10
20151201|2015-11-29 23:00,30,360.5,360.5,360.5,360.5,9
20151201|2015-11-29 23:30,30,360.5,360.5,360.5,360.5,5
20151201|2015-11-30 00:00,30,360.5,360.5,360.25,360.5,12
20151201|2015-11-30 00:30,30,360.5,360.5,360.5,360.5,20
20151201|2015-11-30 01:00,30,360.5,360.5,360.25,360.25,24
20151201|2015-11-30 01:30,30,360.5,360.75,360.25,360.25,32
20151201|2015-11-30 02:00,30,360.5,360.5,360.5,360.5,24
20151201|2015-11-30 02:30,30,360.75,360.75,360.75,360.75,7
20151201|2015-11-30 03:00,30,360.75,360.75,360.5,360.75,7
20151201|2015-11-30 03:30,30,360.5,360.75,360.5,360.75,19
20151201|2015-11-30 04:00,30,360.25,360.25,360.25,360.25,3
20151201|2015-11-30 04:30,30,360.25,360.25,360.25,360.25,4
20151201|2015-11-30 05:00,30,360.5,360.75,360.25,360.25,44
20151201|2015-11-30 05:30,30,360.25,360.5,360.25,360.5,6
20151201|2015-11-30 06:00,30,360.5,360.5,360.5,360.5,18
20151201|2015-11-30 06:30,30,360.25,360.25,360,360,6
20151201|2015-11-30 07:00,30,360.25,360.25,360,360,74
20151201|2015-11-30 07:30,30,360.25,360.25,359.75,360.25,22
20151201|2015-11-30 08:30,30,360,363,360,361.75,2919
20151201|2015-11-30 09:00,30,362,362.25,361.25,362,690
20151201|2015-11-30 09:30,30,362,362.5,361.5,362,865
20151201|2015-11-30 10:00,30,362.25,362.5,361.25,362.5,591
20151201|2015-11-30 10:30,30,362.25,362.5,361.75,362,555
20151201|2015-11-30 11:00,30,362.25,366,362.25,365,1912
20151201|2015-11-30 11:30,30,365.25,365.75,364.5,365.25,638
20151201|2015-11-30 12:00,30,365,365.25,364.25,364.5,594
20151201|2015-11-30 12:30,30,364.5,364.75,363.75,364.25,450
20151201|2015-11-30 13:00,30,364,365.5,364,365.25,1453
20151201|2015-11-30 19:00,1,365.25,366.75,365,366.75,153
20151201|2015-11-30 19:30,1,366.75,367,366.75,366.75,55
20151201|2015-11-30 20:00,1,367,367.25,366.75,366.75,54
20151201|2015-11-30 20:30,1,366.75,366.75,366.75,366.75,8
20151201|2015-11-30 21:00,1,367.25,367.25,367.25,367.25,10
20151201|2015-11-30 21:30,1,367.25,367.25,367.25,367.25,29
20151201|2015-11-30 22:00,1,367.25,367.75,367.25,367.75,76
20151201|2015-11-30 23:30,1,367.75,367.75,367.75,367.75,3
20151201|2015-12-01 00:00,1,367.25,367.25,367,367,8
20151201|2015-12-01 00:30,1,367,367,367,367,26
20151201|2015-12-01 01:30,1,367,367.25,367,367.25,7
20151201|2015-12-01 02:00,1,367.25,367.5,367.25,367.5,5
20151201|2015-12-01 02:30,1,367.75,368,367.75,367.75,31
20151201|2015-12-01 03:00,1,367.25,367.75,367.25,367.75,5
20151201|2015-12-01 04:30,1,367.5,367.5,367.5,367.5,1
20151201|2015-12-01 05:00,1,367.5,367.5,367,367,69
20151201|2015-12-01 06:00,1,367.5,367.5,367.5,367.5,3
20151201|2015-12-01 06:30,1,367.5,367.75,367.25,367.25,23
20151201|2015-12-01 07:00,1,367.5,368,367.25,367.75,69
20151201|2015-12-01 07:30,1,367.75,367.75,367.5,367.5,50
20151201|2015-12-01 08:30,1,367.75,368.5,366.5,367.5,634
20151201|2015-12-01 09:00,1,367.5,368.75,366.75,367.25,385
20151201|2015-12-01 09:30,1,366.5,366.75,365.75,365.75,262
20151201|2015-12-01 10:00,1,365.75,366,364.75,365.5,179
20151201|2015-12-01 10:30,1,365.75,367.75,365.25,367.75,152
20151201|2015-12-01 11:00,1,367.75,368,365,365.25,319
20151201|2015-12-01 11:30,1,365.25,365.75,364.5,365,216
20151201|2015-12-01 12:00,1,365,365.5,364.75,365,215
20151201|2015-12-01 12:30,1,365.5,367.5,365.25,366.75,221
20151201|2015-12-01 13:00,1,366.75,367.5,365.5,367.5,385
20151201|2015-12-01 19:00,2,367,367,366.75,366.75,46
20151201|2015-12-01 19:30,2,366.75,366.75,366.75,366.75,5
20151201|2015-12-01 20:30,2,366.25,366.25,366.25,366.25,3
20151201|2015-12-01 21:30,2,366.25,366.25,366.25,366.25,1
20151201|2015-12-01 22:00,2,366.25,366.25,366.25,366.25,2
20151201|2015-12-01 22:30,2,366.25,366.25,366.25,366.25,3
20151201|2015-12-01 23:00,2,366.5,366.5,366.5,366.5,15
20151201|2015-12-01 23:30,2,366.25,366.25,366.25,366.25,1
20151201|2015-12-02 01:00,2,366.5,366.5,366.5,366.5,14
20151201|2015-12-02 01:30,2,366.5,366.75,366.25,366.75,36
20151201|2015-12-02 02:00,2,366.75,366.75,366.75,366.75,1
20151201|2015-12-02 03:00,2,366,366.25,366,366,11
20151201|2015-12-02 03:30,2,366,366,365.75,365.75,15
20151201|2015-12-02 04:00,2,365.75,365.75,365.75,365.75,6
20151201|2015-12-02 04:30,2,366,366,366,366,3
20151201|2015-12-02 05:00,2,366,366,366,366,1
20151201|2015-12-02 06:00,2,366,366,366,366,1
20151201|2015-12-02 06:30,2,366,366,366,366,1
20151201|2015-12-02 07:00,2,365.5,365.5,365,365,45
20151201|2015-12-02 07:30,2,365,365.5,365,365.5,3
20151201|2015-12-02 08:30,2,365.75,366,363.75,365,350
20151201|2015-12-02 09:00,2,365,366.25,364.5,366.25,88
20151201|2015-12-02 09:30,2,366,366,364.5,364.75,265
20151201|2015-12-02 10:00,2,365,365.25,364,364.25,304
20151201|2015-12-02 10:30,2,364,365,364,364.5,133
20151201|2015-12-02 11:00,2,364.5,365.25,364.25,364.25,81
20151201|2015-12-02 11:30,2,364.5,364.5,364,364.25,57
20151201|2015-12-02 12:00,2,364.25,365,364,364.75,166
20151201|2015-12-02 12:30,2,364.5,364.5,364,364.5,91
20151201|2015-12-02 13:00,2,364,364.5,363.5,363.5,307
20151201|2015-12-02 19:00,3,363.75,363.75,363,363.75,24
20151201|2015-12-02 19:30,3,363.5,363.5,363.5,363.5,1
20151201|2015-12-02 20:00,3,363.5,363.5,363.5,363.5,1
20151201|2015-12-02 20:30,3,363.25,363.25,363.25,363.25,22
20151201|2015-12-02 22:00,3,363.5,363.5,363.5,363.5,3
20151201|2015-12-02 22:30,3,363,363,363,363,1
20151201|2015-12-03 00:30,3,363.5,363.5,363.5,363.5,24
20151201|2015-12-03 01:30,3,363.75,363.75,363.75,363.75,44
20151201|2015-12-03 02:00,3,363.75,363.75,363.75,363.75,2
20151201|2015-12-03 03:00,3,363.5,363.5,363.25,363.25,5
20151201|2015-12-03 03:30,3,363,363.5,363,363.5,10
20151201|2015-12-03 04:30,3,363,363,363,363,24
20151201|2015-12-03 06:00,3,363,363,363,363,1
20151201|2015-12-03 06:30,3,363,363,363,363,2
20151201|2015-12-03 07:00,3,363.5,363.75,363.5,363.5,18
20151201|2015-12-03 07:30,3,362.75,363,362.75,362.75,202
20151201|2015-12-03 08:30,3,363.25,363.5,361.25,363.25,639
20151201|2015-12-03 09:00,3,363,366.25,363,366.25,461
20151201|2015-12-03 09:30,3,367,367.5,366,366.75,221
20151201|2015-12-03 10:00,3,367,369.25,367,368.75,212
20151201|2015-12-03 10:30,3,368.75,369.5,368.25,368.25,104
20151201|2015-12-03 11:00,3,368.75,370.5,368.75,369.75,249
20151201|2015-12-03 11:30,3,369.75,371.25,369.75,370.5,383
20151201|2015-12-03 12:00,3,370.5,370.75,370,370.75,188
20151201|2015-12-03 12:30,3,370.5,370.75,369.75,369.75,102
20151201|2015-12-03 13:00,3,369.5,370.75,369.25,369.5,280
20151201|2015-12-03 19:00,4,370,370,369.75,370,22
20151201|2015-12-03 19:30,4,370.5,370.5,370.5,370.5,1
20151201|2015-12-03 20:00,4,370.75,371,370.75,371,3
20151201|2015-12-03 23:30,4,370.75,370.75,370.75,370.75,1
20151201|2015-12-04 00:00,4,371,371,371,371,10
20151201|2015-12-04 00:30,4,371,371,371,371,1
20151201|2015-12-04 01:00,4,371,371,371,371,12
20151201|2015-12-04 01:30,4,370.75,371,370.75,371,9
20151201|2015-12-04 02:00,4,371,371,370.75,370.75,6
20151201|2015-12-04 02:30,4,370.25,370.25,370.25,370.25,10
20151201|2015-12-04 06:00,4,370.5,370.75,370.5,370.75,134
20151201|2015-12-04 06:30,4,370.5,370.5,370.25,370.5,199
20151201|2015-12-04 07:00,4,370.5,370.75,370.5,370.5,30
20151201|2015-12-04 07:30,4,371.25,371.25,371.25,371.25,5
20151201|2015-12-04 08:30,4,371.25,373.5,371.25,372.75,252
20151201|2015-12-04 09:00,4,372.75,373.75,372.75,373.75,45
20151201|2015-12-04 09:30,4,373.75,374.5,373.75,373.75,62
20151201|2015-12-04 10:00,4,373.75,374.5,373.25,374,142
20151201|2015-12-04 10:30,4,374,374.5,373.75,374.5,59
20151201|2015-12-04 11:00,4,374.25,375.25,374,374.75,227
20151201|2015-12-04 11:30,4,374.75,375,373.75,375,125
20151201|2015-12-04 12:00,4,375,375.25,374.5,375.25,81
20151201|2015-12-04 12:30,4,375,375.5,375,375.5,141
20151201|2015-12-04 13:00,4,375.5,376.5,375,376.25,227
20151201|2015-12-06 19:00,7,375.75,376,375.5,375.5,71
20151201|2015-12-06 21:00,7,374,374,374,374,5
20151201|2015-12-06 23:30,7,374,374,374,374,5
20151201|2015-12-07 02:30,7,374.5,374.5,374,374,13
20151201|2015-12-07 06:30,7,374.75,374.75,374.75,374.75,10
20151201|2015-12-07 07:00,7,374,374,373.25,373.25,18
20151201|2015-12-07 07:30,7,373.25,373.25,373,373,26
20151201|2015-12-07 08:30,7,373.25,374.5,372.25,372.25,163
20151201|2015-12-07 09:00,7,372.5,372.5,371.25,371.75,198
20151201|2015-12-07 09:30,7,371.5,371.5,370.5,371.25,107
20151201|2015-12-07 10:00,7,371.25,371.25,370.5,370.5,134
20151201|2015-12-07 10:30,7,370.75,370.75,369.25,369.75,373
20151201|2015-12-07 11:00,7,369,369.5,368.75,369.25,56
20151201|2015-12-07 11:30,7,369,369.5,368.75,369.25,298
20151201|2015-12-07 12:00,7,369,370,368.75,368.75,101
20151201|2015-12-07 12:30,7,369,369.5,368.75,369.5,48
20151201|2015-12-07 13:00,7,369.5,369.5,368,368.25,115
20151201|2015-12-07 19:00,8,369,369.25,369,369.25,50
20151201|2015-12-07 20:00,8,369.25,369.25,369.25,369.25,2
20151201|2015-12-07 23:00,8,369.25,369.25,369.25,369.25,40
20151201|2015-12-08 01:30,8,369.5,369.5,369.5,369.5,3
20151201|2015-12-08 03:00,8,369.25,369.25,369.25,369.25,2
20151201|2015-12-08 07:00,8,370,370,370,370,36
20151201|2015-12-08 07:30,8,370,370,370,370,9
20151201|2015-12-08 08:30,8,370.5,370.75,367.25,369.5,315
20151201|2015-12-08 09:00,8,370,370.5,370,370.5,61
20151201|2015-12-08 09:30,8,370.25,370.5,370,370,56
20151201|2015-12-08 10:00,8,370.25,371,369.75,369.75,66
20151201|2015-12-08 10:30,8,370.25,370.25,369.25,370.25,72
20151201|2015-12-08 11:00,8,370.25,370.75,370.25,370.5,11
20151201|2015-12-08 11:30,8,370,370.25,369.75,370.25,30
20151201|2015-12-08 12:00,8,370.5,370.5,370,370.25,47
20151201|2015-12-08 12:30,8,370,370.25,369.5,370.25,73
20151201|2015-12-08 13:00,8,370,370.5,369.5,370.25,205
20151201|2015-12-08 19:00,9,370.75,370.75,370.25,370.5,112
20151201|2015-12-08 21:00,9,370.5,370.5,370.5,370.5,5
20151201|2015-12-08 23:30,9,371.25,371.25,371.25,371.25,8
20151201|2015-12-09 03:00,9,371.5,371.5,371.5,371.5,10
20151201|2015-12-09 06:30,9,371.5,371.5,371.5,371.5,1
20151201|2015-12-09 07:30,9,371.75,371.75,371.5,371.5,43
20151201|2015-12-09 08:30,9,371.75,372.5,371,371,209
20151201|2015-12-09 09:00,9,371.5,374.25,371.5,374.25,60
20151201|2015-12-09 09:30,9,374.75,375,374.25,375,54
20151201|2015-12-09 10:00,9,375.5,376.75,375.5,376,64
20151201|2015-12-09 10:30,9,376,376,374.5,374.5,66
20151201|2015-12-09 11:00,9,372,372.5,371.5,371.5,46
20151201|2015-12-09 11:30,9,370,370.5,368.5,369.25,98
20151201|2015-12-09 12:00,9,370.5,371.25,370,371.25,60
20151201|2015-12-09 12:30,9,371.25,371.75,371,371,56
20151201|2015-12-09 13:00,9,371.5,372.25,371.25,372.25,80
20151201|2015-12-09 19:00,10,372.5,373.75,372.5,373.75,71
20151201|2015-12-09 20:00,10,373.75,373.75,373.75,373.75,1
20151201|2015-12-09 21:00,10,373.5,373.5,373.5,373.5,3
20151201|2015-12-09 22:00,10,373.25,373.25,373.25,373.25,14
20151201|2015-12-09 23:30,10,373,373,373,373,10
20151201|2015-12-10 06:00,10,373.25,373.25,373.25,373.25,7
20151201|2015-12-10 07:30,10,373.25,373.25,373.25,373.25,30
20151201|2015-12-10 08:30,10,373.5,374.75,371.75,374.75,175
20151201|2015-12-10 09:00,10,374.75,377.25,374.75,377,111
20151201|2015-12-10 09:30,10,377,377.5,377,377.5,96
20151201|2015-12-10 10:00,10,377.5,378,377.5,377.75,93
20151201|2015-12-10 10:30,10,377.75,378.75,377.75,378,58
20151201|2015-12-10 11:00,10,378.5,379.25,377.5,377.5,39
20151201|2015-12-10 11:30,10,377.5,378.25,377,378.25,64
20151201|2015-12-10 12:00,10,378,378.25,376.75,376.75,82
20151201|2015-12-10 12:30,10,377.5,377.5,377,377.25,62
20151201|2015-12-10 13:00,10,377.5,377.5,376.5,377,54
20151201|2015-12-10 19:00,11,377,377,376,376,21
20151201|2015-12-10 19:30,11,376.5,376.5,376,376.5,17
20151201|2015-12-10 23:00,11,376.5,376.5,375.25,376.5,38
20151201|2015-12-10 23:30,11,376.5,376.5,376.5,376.5,1
20151201|2015-12-11 01:00,11,376.75,376.75,376.75,376.75,3
20151201|2015-12-11 01:30,11,377,377,377,377,8
20151201|2015-12-11 02:00,11,377,377,377,377,7
20151201|2015-12-11 02:30,11,376.75,376.75,376.75,376.75,21
20151201|2015-12-11 05:00,11,376.5,376.5,376.5,376.5,12
20151201|2015-12-11 06:00,11,376.25,376.5,376.25,376.5,3
20151201|2015-12-11 07:00,11,376.75,378.75,376.75,378.5,93
20151201|2015-12-11 07:30,11,378.25,378.75,378.25,378.75,28
20151201|2015-12-11 08:30,11,378.5,378.5,374.75,376,204
20151201|2015-12-11 09:00,11,375,375.5,373,374.25,85
20151201|2015-12-11 09:30,11,374,374.5,373.75,374.5,119
20151201|2015-12-11 10:00,11,375.25,376.5,375,375,102
20151201|2015-12-11 10:30,11,375,375,374.75,374.75,39
20151201|2015-12-11 11:00,11,375,375,374.5,374.75,38
20151201|2015-12-11 11:30,11,374.5,374.75,373.75,373.75,68
20151201|2015-12-11 12:00,11,374.25,374.5,373.25,374.25,49
20151201|2015-12-11 12:30,11,374,374,373,374,52
20151201|2015-12-11 13:00,11,373.5,373.75,372.75,373.25,22
20151201|2015-12-13 19:00,14,373.5,373.75,373.5,373.75,16
20151201|2015-12-13 19:30,14,373.5,374,373.5,374,37
20151201|2015-12-13 20:00,14,374.25,374.5,374.25,374.25,47
20151201|2015-12-13 20:30,14,374.75,374.75,374.75,374.75,2
20151201|2015-12-13 21:00,14,374.75,375,374.75,375,4
20151201|2015-12-14 01:00,14,375.25,375.25,375.25,375.25,2
20151201|2015-12-14 04:00,14,374.75,375.5,374.75,375.5,33
20151201|2015-12-14 04:30,14,375.5,375.5,375.5,375.5,13
20151201|2015-12-14 07:00,14,375.25,375.25,375.25,375.25,3
20151201|2015-12-14 08:30,14,375.5,377.25,375.25,377.25,83
20151201|2015-12-14 09:00,14,377.5,377.5,377.25,377.25,3
20151201|2015-12-14 09:30,14,377,380.5,376.75,380.5,40
20151201|2015-12-14 10:00,14,380.5,381.75,380.5,381.75,52
20151201|2015-12-14 10:30,14,381.25,381.5,378,378,43
20151201|2015-12-14 11:00,14,379.5,379.5,377.75,377.75,11
20151201|2015-12-14 11:30,14,379,381,379,381,3
20160301|2015-08-13 07:30,13,383,383,382,382.25,74
20160301|2015-08-13 08:30,13,382.5,383,377.75,378.5,2588
20160301|2015-08-13 09:00,13,378.75,384.75,378.5,383,1559
20160301|2015-08-13 09:30,13,383,384.25,380.25,380.25,1030
20160301|2015-08-13 10:00,13,380.25,382.75,380,382.75,1026
20160301|2015-08-13 10:30,13,382.25,384.75,382,384.75,597
20160301|2015-08-13 11:00,13,385,385.75,384.25,385.5,587
20160301|2015-08-13 11:30,13,385.75,387,384.75,385.5,1119
20160301|2015-08-13 12:00,13,385.5,387,384,385.75,654
20160301|2015-08-13 12:30,13,385.75,386.25,384.25,386,471
20160301|2015-08-13 13:00,13,386,387.75,384.75,386.75,903
20160301|2015-08-13 19:00,14,387.25,387.75,385.25,385.5,61
20160301|2015-08-13 19:30,14,385.75,386,385.25,386,50
20160301|2015-08-13 20:00,14,385.75,386,385.5,385.5,46
20160301|2015-08-13 20:30,14,384.5,385,384.5,384.75,44
20160301|2015-08-13 21:00,14,384.75,385,384.75,384.75,13
20160301|2015-08-13 21:30,14,384.75,385,384.75,385,25
20160301|2015-08-13 22:00,14,385.5,386,385.5,385.75,23
20160301|2015-08-13 22:30,14,385.75,386,385.75,386,3
20160301|2015-08-13 23:00,14,386.25,386.25,385.75,385.75,19
20160301|2015-08-14 00:00,14,385.75,386.5,385.5,386.25,19
20160301|2015-08-14 00:30,14,386.25,386.25,385.75,386,21
20160301|2015-08-14 01:00,14,385.75,385.75,385,385.5,18
20160301|2015-08-14 01:30,14,384.75,385,384.75,385,4
20160301|2015-08-14 02:00,14,385,385,384.75,384.75,4
20160301|2015-08-14 02:30,14,385,385,384.75,385,3
20160301|2015-08-14 03:00,14,385,385,385,385,2
20160301|2015-08-14 03:30,14,384.75,385,384.5,385,8
20160301|2015-08-14 04:00,14,384.5,384.75,384.5,384.75,3
20160301|2015-08-14 04:30,14,384.5,384.5,383.75,383.75,18
20160301|2015-08-14 05:00,14,383.5,383.75,383.5,383.75,12
20160301|2015-08-14 05:30,14,383.75,384.25,383.75,384.25,57
20160301|2015-08-14 06:00,14,384.25,384.75,384.25,384.5,36
20160301|2015-08-14 06:30,14,384.5,384.75,384,384,36
20160301|2015-08-14 07:00,14,384,384,383.5,383.5,98
20160301|2015-08-14 07:30,14,383.5,384.25,383.25,384,37
20160301|2015-08-14 08:30,14,384.25,389,383,388,1498
20160301|2015-08-14 09:00,14,388.25,389,387,388.25,626
20160301|2015-08-14 09:30,14,388.25,388.75,387.25,387.75,1023
20160301|2015-08-14 10:00,14,387.75,388.25,386.75,387.25,509
20160301|2015-08-14 10:30,14,387.25,387.75,387.25,387.25,392
20160301|2015-08-14 11:00,14,387.25,387.5,386.25,386.75,548
20160301|2015-08-14 11:30,14,386.75,387.25,386.25,387,709
20160301|2015-08-14 12:00,14,387,388.25,387,387.75,923
20160301|2015-08-14 12:30,14,387.75,388,386,386.25,757
20160301|2015-08-14 13:00,14,386.25,387.75,386,387.5,1158
20160301|2015-08-16 19:00,17,386.5,387.5,385.5,386.75,95
20160301|2015-08-16 19:30,17,386.5,386.5,386.5,386.5,13
20160301|2015-08-16 20:00,17,386.75,388.5,386.75,388.5,89
20160301|2015-08-16 20:30,17,388.5,388.5,388.25,388.25,10
20160301|2015-08-16 21:00,17,388.5,388.75,388.25,388.25,23
20160301|2015-08-16 21:30,17,388.5,388.75,388.5,388.5,25
20160301|2015-08-16 22:00,17,388.25,388.25,388.25,388.25,10
20160301|2015-08-16 23:00,17,388,388,388,388,10
20160301|2015-08-16 23:30,17,388,388,388,388,1
20160301|2015-08-17 00:00,17,388,388,388,388,8
20160301|2015-08-17 00:30,17,388,388.75,388,388.75,26
20160301|2015-08-17 01:00,17,388.75,391,388.5,390.5,249
20160301|2015-08-17 01:30,17,390,390.5,390,390,31
20160301|2015-08-17 02:00,17,390.25,390.25,389.75,389.75,18
20160301|2015-08-17 02:30,17,389.75,390,389.5,389.75,68
20160301|2015-08-17 03:00,17,389.5,389.5,389.25,389.25,70
20160301|2015-08-17 03:30,17,389.25,389.25,388.5,388.75,151
20160301|2015-08-17 04:00,17,388.75,388.75,387.5,388,96
20160301|2015-08-17 04:30,17,388,388.75,387.75,387.75,29
20160301|2015-08-17 05:00,17,388,390.75,388,389.25,71
20160301|2015-08-17 05:30,17,388.75,390.25,388.75,390,26
20160301|2015-08-17 06:00,17,389.75,390,389.5,389.75,24
20160301|2015-08-17 06:30,17,389.75,390.5,389.75,390.25,41
20160301|2015-08-17 07:00,17,390.25,390.25,389.75,390,36
20160301|2015-08-17 07:30,17,389.75,390,389.25,390,39
20160301|2015-08-17 08:30,17,389.5,390.25,386,386.25,1156
20160301|2015-08-17 09:00,17,386.25,388,386,386.5,580
20160301|2015-08-17 09:30,17,386.5,386.5,384.75,385.75,617
20160301|2015-08-17 10:00,17,385.75,386.75,384.25,386.25,627
20160301|2015-08-17 10:30,17,386.25,387.25,386,387,353
20160301|2015-08-17 11:00,17,386.75,387.5,385.75,386.25,347
20160301|2015-08-17 11:30,17,386.5,388.25,386.25,386.75,271
20160301|2015-08-17 12:00,17,386.75,387.25,386.25,386.5,330
20160301|2015-08-17 12:30,17,386.5,387.25,385.75,386.75,459
20160301|2015-08-17 13:00,17,387,387.25,385.75,386.5,664
20160301|2015-08-17 19:00,18,386.25,388.25,386.25,387.75,80
20160301|2015-08-17 19:30,18,387.75,388.5,387.75,388.25,13
20160301|2015-08-17 20:00,18,388,388.25,388,388,18
20160301|2015-08-17 20:30,18,388.5,388.5,388.5,388.5,4
20160301|2015-08-17 21:00,18,388,388.25,387.75,387.75,18
20160301|2015-08-17 21:30,18,388,388,387.25,387.25,27
20160301|2015-08-17 22:00,18,387.25,387.25,387.25,387.25,1
20160301|2015-08-17 22:30,18,387.25,387.25,387.25,387.25,4
20160301|2015-08-17 23:00,18,387.5,387.5,387.5,387.5,6
20160301|2015-08-17 23:30,18,387.75,387.75,387.75,387.75,5
20160301|2015-08-18 00:00,18,388,388.25,388,388.25,8
20160301|2015-08-18 00:30,18,388.25,388.5,388,388.25,24
20160301|2015-08-18 01:00,18,388.5,389.5,388.5,388.75,37
20160301|2015-08-18 01:30,18,388,388.5,388,388.5,104
20160301|2015-08-18 02:00,18,388,388,387,387,23
20160301|2015-08-18 02:30,18,386.75,386.75,386.25,386.5,11
20160301|2015-08-18 03:00,18,387,388,386.75,388,49
20160301|2015-08-18 03:30,18,388,388,387.25,387.25,102
20160301|2015-08-18 04:00,18,387.25,387.5,387,387.25,40
20160301|2015-08-18 04:30,18,387,387.5,386.75,386.75,44
20160301|2015-08-18 05:00,18,386.5,387,386.25,386.25,37
20160301|2015-08-18 05:30,18,386.25,386.5,386.25,386.5,4
20160301|2015-08-18 06:00,18,386.25,386.25,386.25,386.25,6
20160301|2015-08-18 06:30,18,386,386,385.5,386,27
20160301|2015-08-18 07:00,18,385.25,386.75,385,386.25,39
20160301|2015-08-18 07:30,18,386.25,386.25,384.5,384.75,27
20160301|2015-08-18 08:30,18,384.75,386.75,384.5,386.5,734
20160301|2015-08-18 09:00,18,386.5,386.75,385,386.25,632
20160301|2015-08-18 09:30,18,386,389,386,388,1318
20160301|2015-08-18 10:00,18,388,388.5,387.25,387.25,509
20160301|2015-08-18 10:30,18,387.5,388.25,387.5,388,207
20160301|2015-08-18 11:00,18,388.25,388.5,387.75,388.25,263
20160301|2015-08-18 11:30,18,388,389.75,388,389.25,557
20160301|2015-08-18 12:00,18,389.5,390.5,388.75,389,1452
20160301|2015-08-18 12:30,18,388.75,389.75,388.25,389,461
20160301|2015-08-18 13:00,18,388.75,389.25,388,388.5,675
20160301|2015-08-18 19:00,19,389.5,389.5,388.25,389,255
20160301|2015-08-18 19:30,19,389.75,391.25,389.75,390.5,435
20160301|2015-08-18 20:00,19,390,390.75,389.75,390.75,38
20160301|2015-08-18 20:30,19,390.5,390.75,390.5,390.75,6
20160301|2015-08-18 21:00,19,391,391,390.75,391,8
20160301|2015-08-18 21:30,19,390.5,390.5,390.5,390.5,3
20160301|2015-08-18 22:00,19,390,390,389.25,389.25,8
20160301|2015-08-18 23:00,19,389.25,389.25,389.25,389.25,5
20160301|2015-08-19 00:00,19,389,389,389,389,14
20160301|2015-08-19 00:30,19,389,389.25,388.75,389,14
20160301|2015-08-19 01:00,19,389,389.25,388.75,389,10
20160301|2015-08-19 02:00,19,390,390,390,390,4
20160301|2015-08-19 02:30,19,390,391,390,391,115
20160301|2015-08-19 03:00,19,391,391,391,391,35
20160301|2015-08-19 03:30,19,390.75,390.75,390,390,18
20160301|2015-08-19 04:00,19,390.25,390.5,390.25,390.5,8
20160301|2015-08-19 04:30,19,390.5,390.75,390.5,390.5,16
20160301|2015-08-19 05:00,19,390.5,390.75,390.5,390.75,8
20160301|2015-08-19 05:30,19,390.5,390.75,390,390,110
20160301|2015-08-19 06:00,19,390.25,390.25,390,390.25,282
20160301|2015-08-19 06:30,19,390.25,390.25,390,390.25,80
20160301|2015-08-19 07:00,19,390.25,390.75,390.25,390.5,82
20160301|2015-08-19 07:30,19,390.5,390.75,390.25,390.75,13
20160301|2015-08-19 08:30,19,390.5,394,390.5,393.5,1439
20160301|2015-08-19 09:00,19,393.25,394.5,392.5,393,448
20160301|2015-08-19 09:30,19,392.75,393,389,390.75,1556
20160301|2015-08-19 10:00,19,390.75,391,389,389.5,541
20160301|2015-08-19 10:30,19,389.5,391.75,388.75,391.25,705
20160301|2015-08-19 11:00,19,391.75,392.25,390.5,390.5,471
20160301|2015-08-19 11:30,19,390.5,390.5,389.5,389.75,426
20160301|2015-08-19 12:00,19,390,391,389.75,390,471
20160301|2015-08-19 12:30,19,389.75,390.25,388.5,390,939
20160301|2015-08-19 13:00,19,390.25,390.5,389,390.25,1031
20160301|2015-08-19 19:00,20,389.75,391.5,389.5,391.5,157
20160301|2015-08-19 19:30,20,391.75,392,391.5,392,114
20160301|2015-08-19 20:00,20,391.75,392.25,391.5,392,99
20160301|2015-08-19 20:30,20,391.5,392.25,391.5,392.25,97
20160301|2015-08-19 21:00,20,392,392.5,392,392.25,33
20160301|2015-08-19 21:30,20,392.25,392.75,392.25,392.75,150
20160301|2015-08-19 22:00,20,392.75,392.75,392.5,392.5,12
20160301|2015-08-19 22:30,20,392.75,393,392.5,393,32
20160301|2015-08-19 23:00,20,393,393.5,392.75,392.75,57
20160301|2015-08-19 23:30,20,392.75,393.25,392.25,392.25,99
20160301|2015-08-20 00:00,20,392.25,392.75,392.25,392.75,13
20160301|2015-08-20 00:30,20,392.5,393.25,392.5,393,11
20160301|2015-08-20 01:00,20,393,393.25,392.5,392.75,40
20160301|2015-08-20 01:30,20,392.5,392.5,392,392,59
20160301|2015-08-20 02:00,20,392,392.25,392,392.25,28
20160301|2015-08-20 02:30,20,392,392.25,391.75,392,41
20160301|2015-08-20 03:00,20,392.25,392.5,392,392,54
20160301|2015-08-20 03:30,20,392,392.5,391.75,392,122
20160301|2015-08-20 04:00,20,392,392,391.75,391.75,51
20160301|2015-08-20 04:30,20,391.5,391.5,390,391,203
20160301|2015-08-20 05:00,20,390.75,391.75,390.75,391.75,25
20160301|2015-08-20 05:30,20,391.75,392,391.5,392,22
20160301|2015-08-20 06:00,20,391.5,391.5,390.75,390.75,141
20160301|2015-08-20 06:30,20,391,391.75,391,391.75,99
20160301|2015-08-20 07:00,20,391.75,392.25,391.75,392,97
20160301|2015-08-20 07:30,20,392,392.75,392,392.75,47
20160301|2015-08-20 08:30,20,392,394.25,391.75,393,1140
20160301|2015-08-20 09:00,20,393,393.25,390.5,391.5,1331
20160301|2015-08-20 09:30,20,391.25,392.5,390,391,552
20160301|2015-08-20 10:00,20,391.25,392.5,391,392.5,356
20160301|2015-08-20 10:30,20,392.75,393.25,392.25,392.25,388
20160301|2015-08-20 11:00,20,392.25,392.75,391.75,392.25,598
20160301|2015-08-20 11:30,20,392.25,392.75,392,392.25,374
20160301|2015-08-20 12:00,20,392,393,391.5,392.75,515
20160301|2015-08-20 12:30,20,392.75,394.25,392.5,393.25,645
20160301|2015-08-20 13:00,20,393.25,394,393,393.5,1179
20160301|2015-08-20 19:00,21,393.25,394.25,393,394.25,270
20160301|2015-08-20 19:30,21,394.25,394.75,394.25,394.5,133
20160301|2015-08-20 20:00,21,394.5,395,394.5,394.5,138
20160301|2015-08-20 20:30,21,394.75,395.25,394.75,395.25,36
20160301|2015-08-20 21:00,21,395.25,395.5,394.75,394.75,61
20160301|2015-08-20 21:30,21,394.5,394.5,393.25,393.5,140
20160301|2015-08-20 22:00,21,393.25,394,393.25,394,47
20160301|2015-08-20 22:30,21,394,394,393.75,393.75,8
20160301|2015-08-20 23:00,21,394,394.25,394,394.25,16
20160301|2015-08-20 23:30,21,394.5,395,394.5,394.75,10
20160301|2015-08-21 00:00,21,394.75,394.75,394.5,394.5,9
20160301|2015-08-21 00:30,21,394.25,394.75,394.25,394.75,30
20160301|2015-08-21 01:00,21,394.25,394.75,394,394,44
20160301|2015-08-21 01:30,21,394,394.25,394,394.25,36
20160301|2015-08-21 02:00,21,394.25,394.5,394.25,394.25,26
20160301|2015-08-21 02:30,21,394.5,394.5,394.25,394.25,26
20160301|2015-08-21 03:00,21,394.25,394.25,394.25,394.25,37
20160301|2015-08-21 03:30,21,394.5,394.5,394.5,394.5,4
20160301|2015-08-21 04:00,21,394.75,394.75,394,394,28
20160301|2015-08-21 04:30,21,393.75,394,393.75,393.75,60
20160301|2015-08-21 05:00,21,394,394,393.75,393.75,35
20160301|2015-08-21 05:30,21,393.75,394,393.5,394,5
20160301|2015-08-21 06:00,21,394,394,394,394,34
20160301|2015-08-21 06:30,21,394.25,394.25,393.75,394,173
20160301|2015-08-21 07:00,21,394,394.25,393.75,394.25,189
20160301|2015-08-21 07:30,21,394.25,394.5,394,394.5,201
20160301|2015-08-21 08:30,21,394.25,395.25,391.25,392.5,1599
20160301|2015-08-21 09:00,21,392.5,393.5,391.75,392,1173
20160301|2015-08-21 09:30,21,392,392.5,390.25,390.5,1361
20160301|2015-08-21 10:00,21,390.5,391,387.75,389.75,2164
20160301|2015-08-21 10:30,21,389.75,390,387.5,387.5,1512
20160301|2015-08-21 11:00,21,387.5,389,387,388,647
20160301|2015-08-21 11:30,21,388,389.25,388,389,567
20160301|2015-08-21 12:00,21,389,389,388,388,476
20160301|2015-08-21 12:30,21,388.25,388.75,388,388.25,641
20160301|2015-08-21 13:00,21,388.25,389.25,388,388.25,1049
20160301|2015-08-23 19:00,24,388,389.75,387.75,387.75,389
20160301|2015-08-23 19:30,24,387.75,388.5,387.75,388.5,124
20160301|2015-08-23 20:00,24,388.25,388.25,386,386.5,181
20160301|2015-08-23 20:30,24,386.75,387,386,386.25,83
20160301|2015-08-23 21:00,24,386.25,386.5,385.5,385.75,76
20160301|2015-08-23 21:30,24,385.75,386.25,385,385.5,183
20160301|2015-08-23 22:00,24,385.5,385.5,384.75,384.75,406
20160301|2015-08-23 22:30,24,385,385,384.25,384.25,40
20160301|2015-08-23 23:00,24,384.5,384.5,384,384,76
20160301|2015-08-23 23:30,24,384.5,384.5,384,384.25,95
20160301|2015-08-24 00:00,24,384.25,384.25,384.25,384.25,17
20160301|2015-08-24 00:30,24,384,385,384,384.75,73
20160301|2015-08-24 01:00,24,385,385,384.25,384.25,27
20160301|2015-08-24 01:30,24,384.5,384.5,383.75,383.75,43
20160301|2015-08-24 02:00,24,383.75,383.75,383.25,383.5,130
20160301|2015-08-24 02:30,24,383.5,383.5,382.75,382.75,171
20160301|2015-08-24 03:00,24,383,383.25,382.5,383.25,68
20160301|2015-08-24 03:30,24,383.25,384,382.5,383.5,64
20160301|2015-08-24 04:00,24,383.75,384.25,383.5,383.75,15
20160301|2015-08-24 04:30,24,384.25,384.25,382.75,383,94
20160301|2015-08-24 05:00,24,383.25,383.25,383,383.25,63
20160301|2015-08-24 05:30,24,383.25,383.25,383,383,45
20160301|2015-08-24 06:00,24,382.75,382.75,382,382.25,164
20160301|2015-08-24 06:30,24,382.25,382.25,381,381.25,107
20160301|2015-08-24 07:00,24,381.25,381.25,378,379.25,704
20160301|2015-08-24 07:30,24,379.5,379.5,378.25,378.25,145
20160301|2015-08-24 08:30,24,378,385,377,385,2778
20160301|2015-08-24 09:00,24,385,388.75,384,388.5,1759
20160301|2015-08-24 09:30,24,388.25,392.25,388.25,389.75,1534
20160301|2015-08-24 10:00,24,389.75,390.25,386.75,387,796
20160301|2015-08-24 10:30,24,387,392.5,387,391.75,551
20160301|2015-08-24 11:00,24,391.5,392.5,391.25,392.25,450
20160301|2015-08-24 11:30,24,392.25,393,391.5,391.75,968
20160301|2015-08-24 12:00,24,392,392.25,390,390,518
20160301|2015-08-24 12:30,24,390.25,391.75,390.25,391.25,554
20160301|2015-08-24 13:00,24,391,393.25,391,393,1567
20160301|2015-08-24 19:00,25,391.5,395,391.25,394.75,478
20160301|2015-08-24 19:30,25,395,395.5,394.5,394.5,95
20160301|2015-08-24 20:00,25,394.75,395,394.5,394.5,39
20160301|2015-08-24 20:30,25,394,395,393.75,395,49
20160301|2015-08-24 21:00,25,395,395.75,394.5,395.75,58
20160301|2015-08-24 21:30,25,395.75,396,395.75,396,34
20160301|2015-08-24 22:00,25,396,396,395.75,395.75,11
20160301|2015-08-24 22:30,25,396,396,396,396,12
20160301|2015-08-24 23:00,25,396,396,396,396,11
20160301|2015-08-24 23:30,25,395.75,396,395.75,396,9
20160301|2015-08-25 00:00,25,396,396,395.5,395.5,17
20160301|2015-08-25 00:30,25,395.25,395.25,394.5,394.5,26
20160301|2015-08-25 01:00,25,394.5,395.25,394.5,395,20
20160301|2015-08-25 01:30,25,394.75,395.75,394.75,395.5,62
20160301|2015-08-25 02:00,25,395.5,395.75,395.5,395.75,31
20160301|2015-08-25 02:30,25,395.5,396,395.5,395.5,90
20160301|2015-08-25 03:00,25,395.75,395.75,394.5,395.5,133
20160301|2015-08-25 03:30,25,395.5,395.5,394,394,19
20160301|2015-08-25 04:00,25,394.25,395,394.25,394.5,19
20160301|2015-08-25 04:30,25,394.75,395.75,394.75,395.75,53
20160301|2015-08-25 05:00,25,395.5,395.5,394,395.5,452
20160301|2015-08-25 05:30,25,395.75,397.5,395.75,397.5,139
20160301|2015-08-25 06:00,25,397.25,397.25,396.75,396.75,50
20160301|2015-08-25 06:30,25,397,397.5,396.75,397.5,40
20160301|2015-08-25 07:00,25,397.5,397.5,397,397.25,208
20160301|2015-08-25 07:30,25,397.25,397.5,396.5,397,56
20160301|2015-08-25 08:30,25,396.5,397,389.5,389.75,1863
20160301|2015-08-25 09:00,25,389.75,393,388.75,392.75,1187
20160301|2015-08-25 09:30,25,392.75,394.25,391.5,392.5,368
20160301|2015-08-25 10:00,25,392.5,392.75,390,390.75,702
20160301|2015-08-25 10:30,25,390.75,390.75,388.5,389,487
20160301|2015-08-25 11:00,25,389,389.75,388.25,388.5,315
20160301|2015-08-25 11:30,25,388.5,388.75,387.75,387.75,255
20160301|2015-08-25 12:00,25,387.75,388.5,387.5,387.5,422
20160301|2015-08-25 12:30,25,387.75,387.75,386.5,386.5,580
20160301|2015-08-25 13:00,25,386.5,389,386.5,389,1006
20160301|2015-08-25 19:00,26,388,389,387.75,389,224
20160301|2015-08-25 19:30,26,388.75,389.5,388.75,389.5,47
20160301|2015-08-25 20:00,26,389.75,389.75,389,389,18
20160301|2015-08-25 20:30,26,389,389,388.25,388.25,20
20160301|2015-08-25 21:00,26,388,388,387.5,387.5,21
20160301|2015-08-25 21:30,26,387.25,387.5,386.75,387.25,47
20160301|2015-08-25 22:00,26,387.5,387.75,387.5,387.5,9
20160301|2015-08-25 22:30,26,387.75,387.75,387.5,387.5,9
20160301|2015-08-25 23:00,26,387.5,387.75,387.25,387.75,8
20160301|2015-08-25 23:30,26,387.5,388,387.5,388,12
20160301|2015-08-26 00:00,26,388,388,388,388,3
20160301|2015-08-26 00:30,26,388.5,388.5,388,388,12
20160301|2015-08-26 01:00,26,388.25,388.5,388.25,388.25,11
20160301|2015-08-26 01:30,26,388.25,388.5,388.25,388.25,27
20160301|2015-08-26 02:00,26,388.5,388.75,388,388,86
20160301|2015-08-26 02:30,26,387.5,388.25,387.5,388.25,10
20160301|2015-08-26 03:00,26,388,388.5,388,388.25,19
20160301|2015-08-26 03:30,26,388.75,390,388.5,389.75,52
20160301|2015-08-26 04:00,26,390,390,389.25,389.25,26
20160301|2015-08-26 04:30,26,389.25,390,389.25,390,24
20160301|2015-08-26 05:00,26,390,390,389.25,389.5,36
20160301|2015-08-26 05:30,26,390.25,390.25,390,390.25,25
20160301|2015-08-26 06:00,26,390.25,390.5,390,390.25,13
20160301|2015-08-26 06:30,26,390,390.75,390,390.25,18
20160301|2015-08-26 07:00,26,390.5,390.75,390.25,390.75,133
20160301|2015-08-26 07:30,26,391,391,389,389,105
20160301|2015-08-26 08:30,26,389.25,391.5,388,389.5,1099
20160301|2015-08-26 09:00,26,389.5,390,387.75,388,422
20160301|2015-08-26 09:30,26,388,388.25,386.25,386.5,545
20160301|2015-08-26 10:00,26,386.5,386.75,385.25,386,429
20160301|2015-08-26 10:30,26,386,386.25,385.25,385.5,321
20160301|2015-08-26 11:00,26,385.75,385.75,384.5,384.75,603
20160301|2015-08-26 11:30,26,384.5,385.5,384.25,385,662
20160301|2015-08-26 12:00,26,385.25,385.5,384.5,385,520
20160301|2015-08-26 12:30,26,385,385.25,384.25,384.25,325
20160301|2015-08-26 13:00,26,384.25,384.75,383.75,384.5,1139
20160301|2015-08-26 19:00,27,384.25,385.75,384.25,385,348
20160301|2015-08-26 19:30,27,384.75,385.25,384.75,385.25,373
20160301|2015-08-26 20:00,27,385.5,386.25,385.5,386,26
20160301|2015-08-26 20:30,27,386,387,386,386.75,27
20160301|2015-08-26 21:00,27,386.5,387,386.5,387,20
20160301|2015-08-26 21:30,27,386.5,386.75,386.25,386.25,29
20160301|2015-08-26 22:00,27,386.25,386.25,386.25,386.25,4
20160301|2015-08-26 23:00,27,386.25,386.25,386.25,386.25,2
20160301|2015-08-27 00:00,27,386.25,386.25,386.25,386.25,1
20160301|2015-08-27 00:30,27,386.25,386.5,386.25,386.25,20
20160301|2015-08-27 01:30,27,386.25,387,386.25,387,12
20160301|2015-08-27 02:00,27,387,387.25,387,387.25,9
20160301|2015-08-27 02:30,27,387.25,387.5,387.25,387.5,32
20160301|2015-08-27 03:00,27,387.25,387.5,387.25,387.5,32
20160301|2015-08-27 03:30,27,386.5,386.5,386.5,386.5,1
20160301|2015-08-27 04:00,27,386.25,386.25,386.25,386.25,3
20160301|2015-08-27 04:30,27,386.25,386.25,386.25,386.25,3
20160301|2015-08-27 05:00,27,386,386,385.75,385.75,14
20160301|2015-08-27 05:30,27,386,386.25,386,386.25,20
20160301|2015-08-27 06:00,27,386.25,386.5,386.25,386.25,19
20160301|2015-08-27 06:30,27,386,386,385.5,385.75,40
20160301|2015-08-27 07:00,27,385.75,385.75,385.25,385.5,16
20160301|2015-08-27 07:30,27,385.5,385.75,385.25,385.5,169
20160301|2015-08-27 08:30,27,386,386.25,383.75,384.25,2436
20160301|2015-08-27 09:00,27,384.5,385,382.75,385,1489
20160301|2015-08-27 09:30,27,385,388,384,387.5,1464
20160301|2015-08-27 10:00,27,387.5,390,387.5,388.75,1002
20160301|2015-08-27 10:30,27,388.75,389,386.5,386.5,540
20160301|2015-08-27 11:00,27,386.75,387.25,385,385.75,1075
20160301|2015-08-27 11:30,27,385.75,385.75,384.5,385.5,923
20160301|2015-08-27 12:00,27,385.5,385.75,385.25,385.5,208
20160301|2015-08-27 12:30,27,385.5,385.75,384.25,385.25,882
20160301|2015-08-27 13:00,27,385.5,386.75,385.25,385.75,669
20160301|2015-08-27 19:00,28,386,388.75,385.25,388,198
20160301|2015-08-27 19:30,28,388.5,389,388.5,388.75,50
20160301|2015-08-27 20:00,28,389,389.75,389,389,214
20160301|2015-08-27 20:30,28,388.75,389,388.75,388.75,62
20160301|2015-08-27 21:00,28,388.75,389.25,388.5,389,140
20160301|2015-08-27 21:30,28,388.75,389.25,388.5,389.25,53
20160301|2015-08-27 22:00,28,389,389.25,389,389.25,111
20160301|2015-08-27 22:30,28,389,389.25,389,389.25,20
20160301|2015-08-27 23:00,28,389.25,389.25,388.75,389,55
20160301|2015-08-27 23:30,28,389,389,388.75,389,15
20160301|2015-08-28 00:00,28,389.25,389.25,389,389,26
20160301|2015-08-28 00:30,28,388.75,388.75,388.25,388.25,25
20160301|2015-08-28 01:00,28,388,388.25,387.75,388.25,14
20160301|2015-08-28 01:30,28,387.75,388.25,387.5,388,48
20160301|2015-08-28 02:00,28,388,388.25,388,388.25,25
20160301|2015-08-28 02:30,28,388.25,388.25,388,388,4
20160301|2015-08-28 03:00,28,387.5,387.5,386.75,387.25,52
20160301|2015-08-28 03:30,28,387.25,387.5,387.25,387.5,78
20160301|2015-08-28 04:00,28,387.5,387.5,387,387.25,21
20160301|2015-08-28 04:30,28,388.25,388.25,388.25,388.25,12
20160301|2015-08-28 05:00,28,388.25,388.75,388.25,388.5,16
20160301|2015-08-28 05:30,28,388.25,388.25,388.25,388.25,1
20160301|2015-08-28 06:00,28,388,388,387.75,387.75,12
20160301|2015-08-28 06:30,28,387.5,388,387.5,387.5,19
20160301|2015-08-28 07:00,28,387.5,388,387.5,387.75,65
20160301|2015-08-28 07:30,28,387.75,387.75,387.5,387.75,17
20160301|2015-08-28 08:30,28,387.25,388.25,386,387.5,1387
20160301|2015-08-28 09:00,28,387.5,390.5,386.75,390.25,1654
20160301|2015-08-28 09:30,28,390.5,391.25,387.75,387.75,768
20160301|2015-08-28 10:00,28,388,388.25,387,387.75,1004
20160301|2015-08-28 10:30,28,387.5,387.75,386.75,386.75,739
20160301|2015-08-28 11:00,28,387,387.25,385.5,386.25,711
20160301|2015-08-28 11:30,28,386.25,387.75,385.5,387.5,993
20160301|2015-08-28 12:00,28,387.75,387.75,385.75,385.75,1236
20160301|2015-08-28 12:30,28,386,387.25,385.75,386.75,1211
20160301|2015-08-28 13:00,28,386.75,387,385.75,385.75,1581
20160301|2015-08-30 19:00,31,385,386.25,385,385.25,201
20160301|2015-08-30 19:30,31,385.25,385.5,384.75,385.5,41
20160301|2015-08-30 20:00,31,385.5,386,385.25,385.75,43
20160301|2015-08-30 20:30,31,385.5,386.25,385.25,386.25,44
20160301|2015-08-30 21:00,31,386.25,386.5,386.25,386.5,15
20160301|2015-08-30 21:30,31,386.25,386.75,386.25,386.75,49
20160301|2015-08-30 22:00,31,386.75,386.75,386.75,386.75,46
20160301|2015-08-30 22:30,31,387.25,387.25,387.25,387.25,21
20160301|2015-08-30 23:00,31,387.25,387.5,387,387.25,38
20160301|2015-08-30 23:30,31,387.5,387.5,387.5,387.5,2
20160301|2015-08-31 00:00,31,387.5,387.5,387.5,387.5,30
20160301|2015-08-31 00:30,31,387.75,388,387.5,388,59
20160301|2015-08-31 01:00,31,388,388,387.75,387.75,7
20160301|2015-08-31 01:30,31,387.5,387.5,387,387,3
20160301|2015-08-31 02:00,31,386.25,386.25,386,386,9
20160301|2015-08-31 02:30,31,386.5,386.5,386.25,386.25,27
20160301|2015-08-31 03:00,31,386,386.25,386,386.25,5
20160301|2015-08-31 03:30,31,386.25,386.5,386,386,132
20160301|2015-08-31 04:00,31,386,386.5,386,386.5,34
20160301|2015-08-31 04:30,31,386.25,386.25,386,386,5
20160301|2015-08-31 05:00,31,386.5,386.5,385.5,386,16
20160301|2015-08-31 05:30,31,386,386,385.75,385.75,65
20160301|2015-08-31 06:00,31,385.75,386.25,385.5,386,143
20160301|2015-08-31 06:30,31,385.75,386.25,384.25,384.25,232
20160301|2015-08-31 07:00,31,384.5,384.5,383.5,383.75,66
20160301|2015-08-31 07:30,31,383.75,384,383.75,384,21
20160301|2015-08-31 08:30,31,384,384.25,382.25,382.5,1477
20160301|2015-08-31 09:00,31,382.5,382.75,382,382.5,1055
20160301|2015-08-31 09:30,31,382.5,383.75,382.25,383.5,1674
20160301|2015-08-31 10:00,31,383.5,385.5,383,385,905
20160301|2015-08-31 10:30,31,385.25,387,385.25,386.25,1780
20160301|2015-08-31 11:00,31,386.5,386.5,385.25,385.75,510
20160301|2015-08-31 11:30,31,385.75,386,384.75,385.25,609
20160301|2015-08-31 12:00,31,385.25,386.25,384.25,384.25,923
20160301|2015-08-31 12:30,31,384.25,385.5,383.75,385.25,1373
20160301|2015-08-31 13:00,31,385.25,386.5,384.5,386,1577
20160301|2015-08-31 19:00,1,385.5,385.5,384.25,384.5,82
20160301|2015-08-31 19:30,1,384.5,384.75,384.5,384.75,3
20160301|2015-08-31 20:00,1,384.25,384.25,383.5,383.75,65
20160301|2015-08-31 20:30,1,383.75,383.75,383.75,383.75,6
20160301|2015-08-31 21:00,1,384,384.25,384,384.25,9
20160301|2015-08-31 21:30,1,384,384.5,383.75,384.25,41
20160301|2015-08-31 22:00,1,384.5,384.75,384.5,384.75,5
20160301|2015-08-31 22:30,1,384.75,385,384.75,385,2
20160301|2015-08-31 23:00,1,384.75,385,384.75,385,22
20160301|2015-08-31 23:30,1,385,385,383.75,384,63
20160301|2015-09-01 00:30,1,384,384.25,384,384.25,19
20160301|2015-09-01 01:00,1,384.5,384.5,384.5,384.5,2
20160301|2015-09-01 01:30,1,384.25,384.75,384.25,384.5,12
20160301|2015-09-01 02:00,1,385,385,384.75,385,13
20160301|2015-09-01 02:30,1,385.25,385.25,385.25,385.25,3
20160301|2015-09-01 03:00,1,385.5,385.5,385.25,385.25,14
20160301|2015-09-01 03:30,1,385,385,384.25,384.5,22
20160301|2015-09-01 04:00,1,384.5,384.5,383.75,384,25
20160301|2015-09-01 04:30,1,384.25,384.5,384,384.25,102
20160301|2015-09-01 05:00,1,384.5,384.5,383.75,383.75,28
20160301|2015-09-01 05:30,1,384.25,384.25,383.5,383.5,227
20160301|2015-09-01 06:00,1,383.25,384,383.25,384,279
20160301|2015-09-01 06:30,1,384.25,384.75,384.25,384.25,40
20160301|2015-09-01 07:00,1,384.25,384.25,383,383,71
20160301|2015-09-01 07:30,1,383.25,383.25,382.25,382.25,172
20160301|2015-09-01 08:30,1,382.25,383.75,381.75,383.5,2655
20160301|2015-09-01 09:00,1,383.5,383.75,382.25,382.75,1209
20160301|2015-09-01 09:30,1,382.5,383,381.75,382.5,561
20160301|2015-09-01 10:00,1,382.5,383.25,382.25,383,855
20160301|2015-09-01 10:30,1,383,383,381.25,381.5,1342
20160301|2015-09-01 11:00,1,381.75,382.25,381.5,381.5,919
20160301|2015-09-01 11:30,1,381.5,382,380,380.25,2813
20160301|2015-09-01 12:00,1,380.25,380.25,378.75,379.75,2769
20160301|2015-09-01 12:30,1,379.5,380.5,379.5,379.75,1329
20160301|2015-09-01 13:00,1,379.5,380.5,379.25,379.25,1338
20160301|2015-09-01 19:00,2,380,381.25,379,380.75,465
20160301|2015-09-01 19:30,2,381,381.25,381,381.25,63
20160301|2015-09-01 20:00,2,381.25,382.25,381.25,381.75,94
20160301|2015-09-01 20:30,2,381.5,381.5,381.25,381.25,9
20160301|2015-09-01 21:00,2,381.5,381.5,381,381,22
20160301|2015-09-01 21:30,2,381.25,381.25,379.75,380.5,83
20160301|2015-09-01 22:30,2,381,381.25,381,381.25,22
20160301|2015-09-01 23:00,2,381.25,381.25,381.25,381.25,2
20160301|2015-09-01 23:30,2,381.25,381.25,381.25,381.25,4
20160301|2015-09-02 00:00,2,381.25,381.5,381.25,381.5,11
20160301|2015-09-02 00:30,2,381.25,381.75,381.25,381.5,35
20160301|2015-09-02 01:00,2,381.5,381.75,381.5,381.5,20
20160301|2015-09-02 01:30,2,381.25,381.25,381.25,381.25,11
20160301|2015-09-02 02:00,2,381.25,381.5,380.25,380.75,89
20160301|2015-09-02 02:30,2,380.75,381.25,380.75,381,122
20160301|2015-09-02 03:00,2,381,381,380.25,380.5,28
20160301|2015-09-02 03:30,2,380.5,381,380,380.75,36
20160301|2015-09-02 04:00,2,380.75,380.75,380.25,380.25,23
20160301|2015-09-02 04:30,2,380.25,380.5,379.75,379.75,125
20160301|2015-09-02 05:00,2,380,380,379.25,379.5,51
20160301|2015-09-02 05:30,2,379.25,379.25,379,379,31
20160301|2015-09-02 06:00,2,378.75,379.25,378.75,379.25,53
20160301|2015-09-02 06:30,2,379.25,379.25,379,379,39
20160301|2015-09-02 07:00,2,378.75,379.25,378.75,379,104
20160301|2015-09-02 07:30,2,379.25,379.5,379,379.5,48
20160301|2015-09-02 08:30,2,379.5,381,378.5,379.25,2007
20160301|2015-09-02 09:00,2,379,379.75,378.5,379.75,1839
20160301|2015-09-02 09:30,2,379.5,379.75,377.25,377.75,1845
20160301|2015-09-02 10:00,2,377.75,378.25,377.25,377.5,1169
20160301|2015-09-02 10:30,2,377.25,377.5,375.75,376,1674
20160301|2015-09-02 11:00,2,375.75,377.5,375.5,377.25,1315
20160301|2015-09-02 11:30,2,377.25,378,377,378,1537
20160301|2015-09-02 12:00,2,378,378.25,377,378,798
20160301|2015-09-02 12:30,2,378,378,376.5,377.25,1012
20160301|2015-09-02 13:00,2,377.25,379,377,378,1896
20160301|2015-09-02 19:00,3,378.75,379,377.5,377.75,145
20160301|2015-09-02 19:30,3,377.75,377.75,377.5,377.75,9
20160301|2015-09-02 20:00,3,377.75,378,377.75,377.75,9
20160301|2015-09-02 20:30,3,377.75,377.75,377.75,377.75,1
20160301|2015-09-02 21:00,3,377.25,377.25,377.25,377.25,5
20160301|2015-09-02 22:30,3,377.5,377.5,377.5,377.5,2
20160301|2015-09-02 23:00,3,377.5,377.5,377.5,377.5,8
20160301|2015-09-02 23:30,3,377.25,377.5,377.25,377.5,41
20160301|2015-09-03 00:00,3,377.5,377.5,377.25,377.25,34
20160301|2015-09-03 01:00,3,377.5,377.5,377.5,377.5,27
20160301|2015-09-03 01:30,3,377.5,377.5,377.25,377.25,12
20160301|2015-09-03 02:00,3,377.25,377.5,377.25,377.5,21
20160301|2015-09-03 02:30,3,377.5,377.5,377.25,377.5,21
20160301|2015-09-03 03:00,3,377.5,377.75,377.25,377.25,10
20160301|2015-09-03 03:30,3,377.25,377.25,377.25,377.25,5
20160301|2015-09-03 04:00,3,377.5,378.25,377.25,377.5,39
20160301|2015-09-03 04:30,3,377.5,378,377.5,377.75,53
20160301|2015-09-03 05:00,3,378,378,377.75,378,10
20160301|2015-09-03 05:30,3,378,378,378,378,3
20160301|2015-09-03 06:00,3,377.75,378.25,377,377,39
20160301|2015-09-03 06:30,3,377,377.25,377,377.25,8
20160301|2015-09-03 07:00,3,377.25,377.25,376.5,376.75,172
20160301|2015-09-03 07:30,3,376.75,376.75,375.75,375.75,243
20160301|2015-09-03 08:30,3,376,376.5,374.5,375,2393
20160301|2015-09-03 09:00,3,375,379.25,375,378.5,1724
20160301|2015-09-03 09:30,3,378.5,378.5,375.75,376,829
20160301|2015-09-03 10:00,3,376,376.25,375,375,600
20160301|2015-09-03 10:30,3,374.75,375,372.75,374.25,2115
20160301|2015-09-03 11:00,3,374,375,373.75,374,1152
20160301|2015-09-03 11:30,3,374,374.25,373.5,373.75,590
20160301|2015-09-03 12:00,3,374,374,372.75,373.5,1057
20160301|2015-09-03 12:30,3,373.5,374,372.75,373.75,549
20160301|2015-09-03 13:00,3,373.5,374,372.75,373.25,1082
20160301|2015-09-03 19:00,4,373,373.5,373,373,172
20160301|2015-09-03 19:30,4,372.75,373,372.5,372.75,41
20160301|2015-09-03 20:00,4,372.75,372.75,372,372.25,46
20160301|2015-09-03 20:30,4,372.25,372.25,372.25,372.25,15
20160301|2015-09-03 21:00,4,372.25,372.5,372.25,372.5,11
20160301|2015-09-03 21:30,4,372.5,372.5,372.25,372.5,7
20160301|2015-09-03 22:30,4,372.5,372.5,372.5,372.5,14
20160301|2015-09-03 23:00,4,372.75,372.75,372.25,372.75,32
20160301|2015-09-03 23:30,4,372.75,372.75,372.5,372.5,32
20160301|2015-09-04 00:00,4,372.5,372.5,372.25,372.25,21
20160301|2015-09-04 00:30,4,372.25,372.25,372.25,372.25,20
20160301|2015-09-04 01:00,4,372.5,372.5,372,372,47
20160301|2015-09-04 01:30,4,372.5,372.5,372.25,372.5,64
20160301|2015-09-04 02:00,4,372.5,372.5,372.25,372.5,29
20160301|2015-09-04 02:30,4,372.25,372.5,372,372.25,21
20160301|2015-09-04 03:00,4,372.25,372.25,372,372.25,46
20160301|2015-09-04 03:30,4,372.25,372.5,372.25,372.5,40
20160301|2015-09-04 04:00,4,372.25,373,372.25,372.75,108
20160301|2015-09-04 04:30,4,373,373.25,372.75,373.25,64
20160301|2015-09-04 05:00,4,373.25,373.5,373.25,373.5,117
20160301|2015-09-04 05:30,4,373.75,374.25,373.75,374.25,46
20160301|2015-09-04 06:00,4,374.25,374.25,374.25,374.25,10
20160301|2015-09-04 06:30,4,374.25,374.25,373.25,373.25,48
20160301|2015-09-04 07:00,4,373,374,373,374,25
20160301|2015-09-04 07:30,4,374.25,374.5,373.25,373.25,68
20160301|2015-09-04 08:30,4,373.25,375.5,371.75,374.25,2069
20160301|2015-09-04 09:00,4,374.25,376.25,374,375.75,593
20160301|2015-09-04 09:30,4,375.75,375.75,373,373.25,1071
20160301|2015-09-04 10:00,4,373.25,374,373,373.25,946
20160301|2015-09-04 10:30,4,373.5,373.5,372.5,373,639
20160301|2015-09-04 11:00,4,373,374.5,372.75,374,826
20160301|2015-09-04 11:30,4,373.75,374.75,373.25,373.25,470
20160301|2015-09-04 12:00,4,373.5,374.5,373.25,374.5,556
20160301|2015-09-04 12:30,4,374.25,374.75,373.75,374.75,544
20160301|2015-09-04 13:00,4,374.75,375,373.75,374.25,618
20160301|2015-09-07 19:00,8,376,378.75,376,378.25,275
20160301|2015-09-07 19:30,8,378.25,378.5,377.75,378,122
20160301|2015-09-07 20:00,8,378,378.25,377.75,378,149
20160301|2015-09-07 20:30,8,378,378.5,378,378.5,51
20160301|2015-09-07 21:00,8,378.25,378.25,378.25,378.25,9
20160301|2015-09-07 21:30,8,378.5,378.5,378.25,378.25,41
20160301|2015-09-07 22:00,8,378.25,378.25,378.25,378.25,110
20160301|2015-09-07 22:30,8,378.25,378.25,378,378,74
20160301|2015-09-07 23:00,8,378,378.25,377.75,378.25,42
20160301|2015-09-07 23:30,8,378.25,378.25,378.25,378.25,4
20160301|2015-09-08 00:00,8,378.25,378.25,378.25,378.25,1
20160301|2015-09-08 00:30,8,378.5,379,378.5,379,42
20160301|2015-09-08 01:00,8,378.75,379.25,378.75,379,24
20160301|2015-09-08 01:30,8,379,379,378.75,378.75,34
20160301|2015-09-08 02:00,8,378.75,379,378.25,378.25,175
20160301|2015-09-08 02:30,8,378.25,378.25,378,378,70
20160301|2015-09-08 03:00,8,378.25,378.25,378,378,27
20160301|2015-09-08 03:30,8,378,378.25,377.75,378,232
20160301|2015-09-08 04:00,8,378,378.5,377.5,377.5,82
20160301|2015-09-08 04:30,8,377.5,377.75,377,377.25,25
20160301|2015-09-08 05:00,8,377,378,377,377.75,141
20160301|2015-09-08 05:30,8,378.25,378.75,377.75,378.75,113
20160301|2015-09-08 06:00,8,378.75,379,378.75,378.75,45
20160301|2015-09-08 06:30,8,378.5,379,378.5,378.5,40
20160301|2015-09-08 07:00,8,378.75,379.25,378.5,379.25,118
20160301|2015-09-08 07:30,8,379,379.5,379,379.5,59
20160301|2015-09-08 08:30,8,379,379.75,377.5,378,1012
20160301|2015-09-08 09:00,8,378,378,375.25,376,953
20160301|2015-09-08 09:30,8,375.75,378,375.75,376.5,985
20160301|2015-09-08 10:00,8,376.25,377.25,375.75,377.25,1926
20160301|2015-09-08 10:30,8,377.25,378.25,377.25,378,1885
20160301|2015-09-08 11:00,8,378.25,379.75,377.5,377.5,1624
20160301|2015-09-08 11:30,8,377.5,377.75,377.25,377.25,437
20160301|2015-09-08 12:00,8,377.25,377.75,377,377.75,410
20160301|2015-09-08 12:30,8,377.75,378,377,377.75,341
20160301|2015-09-08 13:00,8,377.75,380,377.5,380,860
20160301|2015-09-08 19:00,9,379.75,379.75,377.5,377.5,317
20160301|2015-09-08 19:30,9,377.5,377.75,377.25,377.5,75
20160301|2015-09-08 20:00,9,377.5,377.75,377.25,377.25,36
20160301|2015-09-08 20:30,9,377.5,377.75,377.25,377.75,117
20160301|2015-09-08 21:00,9,377.5,378,377.25,377.75,160
20160301|2015-09-08 21:30,9,377.75,378.25,377.75,378.25,146
20160301|2015-09-08 22:00,9,378.5,379,378.25,378.5,113
20160301|2015-09-08 22:30,9,378.5,378.75,378.5,378.75,69
20160301|2015-09-08 23:00,9,379,379,379,379,30
20160301|2015-09-08 23:30,9,379,379,379,379,1
20160301|2015-09-09 00:30,9,379,379,378.75,378.75,72
20160301|2015-09-09 01:00,9,378.75,378.75,377.75,378.25,69
20160301|2015-09-09 01:30,9,378.25,379,378,378.25,17
20160301|2015-09-09 02:00,9,378.5,378.5,378,378,73
20160301|2015-09-09 02:30,9,378.25,378.75,378.25,378.75,7
20160301|2015-09-09 03:00,9,379.25,379.5,379.25,379.25,18
20160301|2015-09-09 03:30,9,379,379.25,379,379.25,5
20160301|2015-09-09 04:00,9,379,379.25,378.75,379.25,9
20160301|2015-09-09 04:30,9,379.25,379.25,379,379.25,5
20160301|2015-09-09 05:00,9,379.25,380.25,379.25,380.25,55
20160301|2015-09-09 05:30,9,380.25,380.25,379.75,379.75,18
20160301|2015-09-09 06:00,9,380.25,380.25,380,380,14
20160301|2015-09-09 06:30,9,380.25,381,380,381,43
20160301|2015-09-09 07:00,9,381,381.25,380.5,380.5,169
20160301|2015-09-09 07:30,9,380.75,381.25,380.5,381.25,96
20160301|2015-09-09 08:30,9,381,383.75,380.75,381.5,2333
20160301|2015-09-09 09:00,9,381.5,382.5,381.25,381.75,958
20160301|2015-09-09 09:30,9,382,382.25,380,380,1861
20160301|2015-09-09 10:00,9,380,381,378.25,379.5,1371
20160301|2015-09-09 10:30,9,379.5,380,379.25,380,633
20160301|2015-09-09 11:00,9,380,381,380,380.5,682
20160301|2015-09-09 11:30,9,380.25,381.25,380.25,380.5,896
20160301|2015-09-09 12:00,9,380.5,380.5,380.25,380.25,491
20160301|2015-09-09 12:30,9,380.25,380.75,380,380,572
20160301|2015-09-09 13:00,9,380,380.5,379.75,379.75,1050
20160301|2015-09-09 19:00,10,380,380.25,379.5,380,78
20160301|2015-09-09 19:30,10,380,380,379.75,379.75,12
20160301|2015-09-09 20:00,10,379.75,381,379.75,381,99
20160301|2015-09-09 20:30,10,380.75,381,380.75,380.75,9
20160301|2015-09-09 21:00,10,381,381,380.5,380.5,3
20160301|2015-09-09 21:30,10,380.25,380.25,379.75,379.75,10
20160301|2015-09-09 22:00,10,379.75,380.25,379.75,380.25,9
20160301|2015-09-09 22:30,10,380.25,380.25,380.25,380.25,2
20160301|2015-09-09 23:30,10,379.75,379.75,379.75,379.75,1
20160301|2015-09-10 00:00,10,379.75,380,379.75,380,5
20160301|2015-09-10 00:30,10,380.25,380.5,380.25,380.5,8
20160301|2015-09-10 01:00,10,380.75,380.75,380.5,380.5,13
20160301|2015-09-10 01:30,10,380.75,380.75,380.5,380.75,15
20160301|2015-09-10 02:00,10,380.5,380.5,380.25,380.25,2
20160301|2015-09-10 02:30,10,380,380.25,380,380,31
20160301|2015-09-10 03:00,10,380,380.5,380,380.25,24
20160301|2015-09-10 03:30,10,380.25,380.75,380.25,380.75,46
20160301|2015-09-10 04:00,10,380.5,380.5,380,380.25,30
20160301|2015-09-10 04:30,10,380.25,381.25,380.25,381,33
20160301|2015-09-10 05:00,10,381,381.25,380.5,380.75,27
20160301|2015-09-10 05:30,10,380.75,380.75,380.75,380.75,3
20160301|2015-09-10 06:00,10,380.5,380.5,380.25,380.25,6
20160301|2015-09-10 06:30,10,380.75,381,380.75,381,11
20160301|2015-09-10 07:00,10,381,382,379.5,379.75,400
20160301|2015-09-10 07:30,10,379.75,379.75,379.5,379.5,35
20160301|2015-09-10 08:30,10,379.75,381,378.25,381,2854
20160301|2015-09-10 09:00,10,381,381.75,381,381.5,1203
20160301|2015-09-10 09:30,10,381.5,383,381.5,382.5,2063
20160301|2015-09-10 10:00,10,382.5,383.75,382.25,383.5,1094
20160301|2015-09-10 10:30,10,383.5,384,383,383.75,1673
20160301|2015-09-10 11:00,10,383.75,385.25,383.75,384.25,2106
20160301|2015-09-10 11:30,10,384.25,384.25,383.75,384,1182
20160301|2015-09-10 12:00,10,384,385.25,383.75,385,1220
20160301|2015-09-10 12:30,10,385,386,384.5,385.5,1815
20160301|2015-09-10 13:00,10,385.5,385.75,385,385.5,2210
20160301|2015-09-10 19:00,11,385.5,385.5,385,385.25,217
20160301|2015-09-10 19:30,11,385.25,385.5,385.25,385.25,20
20160301|2015-09-10 20:00,11,385.5,385.75,385.5,385.75,13
20160301|2015-09-10 20:30,11,385.5,385.5,385.5,385.5,11
20160301|2015-09-10 21:00,11,385.25,385.5,385,385.25,28
20160301|2015-09-10 21:30,11,385.25,385.25,385.25,385.25,15
20160301|2015-09-10 22:00,11,385.25,385.25,385.25,385.25,3
20160301|2015-09-10 22:30,11,385.25,385.25,385.25,385.25,5
20160301|2015-09-10 23:00,11,385.25,385.25,385.25,385.25,10
20160301|2015-09-11 00:30,11,385.5,385.5,385.25,385.25,30
20160301|2015-09-11 01:00,11,385.25,385.5,385.25,385.5,15
20160301|2015-09-11 01:30,11,385.5,385.75,385.5,385.5,12
20160301|2015-09-11 02:00,11,385.5,385.5,385,385.25,28
20160301|2015-09-11 02:30,11,385.25,385.5,385.25,385.25,41
20160301|2015-09-11 03:00,11,385.5,385.5,385.5,385.5,8
20160301|2015-09-11 03:30,11,385.25,385.5,385.25,385.25,25
20160301|2015-09-11 04:00,11,385.25,385.25,385,385,13
20160301|2015-09-11 04:30,11,385,385,384.75,385,88
20160301|2015-09-11 05:00,11,385,385,384.75,385,9
20160301|2015-09-11 05:30,11,385,385,385,385,5
20160301|2015-09-11 06:00,11,385,385.5,385,385.25,15
20160301|2015-09-11 06:30,11,385.25,385.5,385,385.5,66
20160301|2015-09-11 07:00,11,385.5,385.75,385.5,385.5,37
20160301|2015-09-11 07:30,11,385.5,385.75,385.25,385.5,246
20160301|2015-09-11 08:30,11,385.75,385.75,384.25,384.5,1019
20160301|2015-09-11 09:00,11,384.75,385,381,381.25,1472
20160301|2015-09-11 09:30,11,381,381,380.25,380.75,1848
20160301|2015-09-11 10:00,11,380.75,381.5,380,380.75,1453
20160301|2015-09-11 10:30,11,381,382,379.75,381,1927
20160301|2015-09-11 11:00,11,383,394.75,375.75,390.5,6425
20160301|2015-09-11 11:30,11,390.75,392.5,388.25,391.5,2045
20160301|2015-09-11 12:00,11,391.5,393.25,391.25,393,1225
20160301|2015-09-11 12:30,11,393,395.5,392.5,394.5,2359
20160301|2015-09-11 13:00,11,394.75,398.75,394.5,397.75,3411
20160301|2015-09-13 19:00,14,398,401.5,397.75,401,830
20160301|2015-09-13 19:30,14,401.25,401.25,400,401,83
20160301|2015-09-13 20:00,14,401,402,401,401.75,79
20160301|2015-09-13 20:30,14,402,403,402,402.75,122
20160301|2015-09-13 21:00,14,402.5,402.5,401.25,401.25,202
20160301|2015-09-13 21:30,14,401.25,401.75,401,401.5,55
20160301|2015-09-13 22:00,14,401.25,401.75,401.25,401.25,41
20160301|2015-09-13 22:30,14,401,401,400.25,400.25,45
20160301|2015-09-13 23:00,14,400,400.75,400,400.75,63
20160301|2015-09-13 23:30,14,401,401.5,400.75,401.5,37
20160301|2015-09-14 00:00,14,401.75,402,401.5,402,24
20160301|2015-09-14 00:30,14,401.75,401.75,401,401,115
20160301|2015-09-14 01:00,14,401,401.25,401,401,30
20160301|2015-09-14 01:30,14,401.5,402,401.5,401.75,36
20160301|2015-09-14 02:00,14,401.75,402.25,401.75,402,104
20160301|2015-09-14 02:30,14,402,402,401.75,401.75,54
20160301|2015-09-14 03:00,14,401.75,402,400.75,400.75,40
20160301|2015-09-14 03:30,14,400.75,401,400.5,400.75,21
20160301|2015-09-14 04:00,14,400.75,400.75,400.25,400.25,110
20160301|2015-09-14 04:30,14,400.5,400.5,400.5,400.5,2
20160301|2015-09-14 05:00,14,400.5,400.5,400.25,400.25,18
20160301|2015-09-14 05:30,14,400.5,401.25,400.5,401,20
20160301|2015-09-14 06:00,14,401.25,401.25,401,401,37
20160301|2015-09-14 06:30,14,400.75,402.25,400.75,401.75,76
20160301|2015-09-14 07:00,14,402,402.5,400.25,400.25,378
20160301|2015-09-14 07:30,14,400,400.25,399,399,156
20160301|2015-09-14 08:30,14,399,402.25,397.5,400.75,3197
20160301|2015-09-14 09:00,14,400.75,403,400.5,402.75,823
20160301|2015-09-14 09:30,14,402.75,404.75,402.5,402.5,1741
20160301|2015-09-14 10:00,14,402.75,403.75,401.75,402.25,924
20160301|2015-09-14 10:30,14,402.25,404,402.25,403.75,1503
20160301|2015-09-14 11:00,14,403.75,404.75,403.25,404.25,768
20160301|2015-09-14 11:30,14,404.25,404.25,402.5,402.75,745
20160301|2015-09-14 12:00,14,403,404.5,402.75,404,903
20160301|2015-09-14 12:30,14,404,405,403.75,404.25,1074
20160301|2015-09-14 13:00,14,404.25,405,403.75,404,2027
20160301|2015-09-14 19:00,15,403.75,405.25,403.75,405.25,522
20160301|2015-09-14 19:30,15,405.5,406,405.25,405.75,48
20160301|2015-09-14 20:00,15,406,406,405.75,406,315
20160301|2015-09-14 20:30,15,406,406,405.75,406,22
20160301|2015-09-14 21:00,15,406,406,405.75,406,158
20160301|2015-09-14 21:30,15,406,406.25,405.75,406,271
20160301|2015-09-14 22:00,15,406,406.25,406,406,18
20160301|2015-09-14 22:30,15,406,406,406,406,2
20160301|2015-09-14 23:00,15,406.25,406.25,406,406,158
20160301|2015-09-14 23:30,15,406,406,406,406,2
20160301|2015-09-15 00:00,15,406,406,405.75,406,103
20160301|2015-09-15 00:30,15,406,406.25,405.75,405.75,54
20160301|2015-09-15 01:00,15,405.75,405.75,405.5,405.75,9
20160301|2015-09-15 01:30,15,405.75,405.75,405.5,405.5,41
20160301|2015-09-15 02:00,15,405.5,405.75,405,405,135
20160301|2015-09-15 02:30,15,405,405,403.75,404,35
20160301|2015-09-15 03:00,15,404,404.25,403.5,403.5,53
20160301|2015-09-15 03:30,15,403.75,403.75,403.25,403.25,47
20160301|2015-09-15 04:00,15,403.25,403.5,403,403.25,28
20160301|2015-09-15 04:30,15,403,403.5,403,403.25,65
20160301|2015-09-15 05:00,15,403,403,402.75,403,60
20160301|2015-09-15 05:30,15,402.75,402.75,402.25,402.5,69
20160301|2015-09-15 06:00,15,402.25,402.75,402.25,402.25,43
20160301|2015-09-15 06:30,15,402,402.25,401.25,401.25,39
20160301|2015-09-15 07:00,15,401.5,402.75,401.25,402,370
20160301|2015-09-15 07:30,15,402,403,402,402.25,103
20160301|2015-09-15 08:30,15,402,404.75,401.75,402.75,1190
20160301|2015-09-15 09:00,15,403,404.75,403,403.5,1330
20160301|2015-09-15 09:30,15,403.5,404.25,401.75,401.75,919
20160301|2015-09-15 10:00,15,402,402.25,400,401.75,931
20160301|2015-09-15 10:30,15,402,402.25,401,401.5,591
20160301|2015-09-15 11:00,15,401.5,402.25,401,401.75,509
20160301|2015-09-15 11:30,15,401.5,402.25,401.5,401.75,457
20160301|2015-09-15 12:00,15,401.75,402.25,401.5,402,477
20160301|2015-09-15 12:30,15,402.25,403.5,402,402.5,948
20160301|2015-09-15 13:00,15,402.5,402.5,401,401.5,1146
20160301|2015-09-15 19:00,16,401,401.75,400.5,401.5,920
20160301|2015-09-15 19:30,16,401.5,401.75,401.5,401.5,21
20160301|2015-09-15 20:00,16,401.75,402.25,401.5,402.25,99
20160301|2015-09-15 20:30,16,402.25,402.25,402,402,55
20160301|2015-09-15 21:00,16,402,402,401.5,401.5,216
20160301|2015-09-15 21:30,16,401.75,401.75,401.5,401.5,2
20160301|2015-09-15 22:00,16,401.25,401.25,401.25,401.25,23
20160301|2015-09-15 22:30,16,401.5,401.5,401.5,401.5,1
20160301|2015-09-15 23:00,16,401.5,401.5,401.5,401.5,25
20160301|2015-09-15 23:30,16,401.5,401.5,401.5,401.5,9
20160301|2015-09-16 00:00,16,401.25,401.25,401.25,401.25,2
20160301|2015-09-16 00:30,16,401.25,401.25,401.25,401.25,17
20160301|2015-09-16 01:00,16,401.25,401.25,401.25,401.25,15
20160301|2015-09-16 01:30,16,401.25,401.25,401.25,401.25,18
20160301|2015-09-16 02:00,16,401.25,401.25,401.25,401.25,12
20160301|2015-09-16 02:30,16,401,401,401,401,23
20160301|2015-09-16 03:00,16,400.75,401.25,400.75,401,42
20160301|2015-09-16 03:30,16,401.25,401.25,401,401.25,10
20160301|2015-09-16 04:00,16,401,401.25,401,401.25,6
20160301|2015-09-16 04:30,16,401.25,401.5,401.25,401.25,8
20160301|2015-09-16 05:00,16,401,401.25,399.25,399.25,153
20160301|2015-09-16 05:30,16,399,399,397.75,399,394
20160301|2015-09-16 06:00,16,398.75,399,398,399,190
20160301|2015-09-16 06:30,16,398.75,400.75,398.75,400.5,119
20160301|2015-09-16 07:00,16,399.75,400.75,399.75,400.25,48
20160301|2015-09-16 07:30,16,401.25,401.25,400.25,400.25,115
20160301|2015-09-16 08:30,16,400.5,401.75,399,400,1792
20160301|2015-09-16 09:00,16,400,401.75,398.25,399,1814
20160301|2015-09-16 09:30,16,398.75,399.25,396.5,396.5,1973
20160301|2015-09-16 10:00,16,396.25,397.5,396.25,397.5,1314
20160301|2015-09-16 10:30,16,397.5,397.5,396.5,396.5,437
20160301|2015-09-16 11:00,16,396.75,396.75,394.25,395.75,1295
20160301|2015-09-16 11:30,16,395.75,397.5,395.5,397.25,838
20160301|2015-09-16 12:00,16,397,397.75,397,397.5,540
20160301|2015-09-16 12:30,16,397.25,397.5,396.75,397.25,441
20160301|2015-09-16 13:00,16,397.5,397.75,396.75,396.75,1007
20160301|2015-09-16 19:00,17,396.5,396.75,396.25,396.25,36
20160301|2015-09-16 19:30,17,396.25,396.25,396,396.25,18
20160301|2015-09-16 20:00,17,396.5,396.75,395.5,396,26
20160301|2015-09-16 20:30,17,396,396.5,396,396.5,21
20160301|2015-09-16 21:00,17,396.5,396.5,396.5,396.5,1
20160301|2015-09-16 21:30,17,396.5,396.5,396.5,396.5,1
20160301|2015-09-16 22:00,17,396,396,395.75,395.75,16
20160301|2015-09-16 22:30,17,395.75,395.75,395.75,395.75,1
20160301|2015-09-17 00:30,17,395.75,396,395.75,396,8
20160301|2015-09-17 01:00,17,396,396.25,396,396.25,30
20160301|2015-09-17 01:30,17,396,396,395.5,395.5,23
20160301|2015-09-17 02:00,17,395.75,395.75,395.75,395.75,5
20160301|2015-09-17 02:30,17,396,396,395.75,396,44
20160301|2015-09-17 03:00,17,396.25,396.5,396.25,396.25,16
20160301|2015-09-17 03:30,17,396.25,396.25,396,396,9
20160301|2015-09-17 04:00,17,396,396,396,396,16
20160301|2015-09-17 04:30,17,396,396,395.75,395.75,27
20160301|2015-09-17 05:00,17,395.75,395.75,395.25,395.25,26
20160301|2015-09-17 05:30,17,395.25,395.25,395,395,12
20160301|2015-09-17 06:00,17,395,395.25,395,395.25,26
20160301|2015-09-17 06:30,17,395.25,395.5,394.75,394.75,45
20160301|2015-09-17 07:00,17,394.75,394.75,394.5,394.5,145
20160301|2015-09-17 07:30,17,394.75,394.75,393,393.5,106
20160301|2015-09-17 08:30,17,393.75,394.25,392.25,392.25,1689
20160301|2015-09-17 09:00,17,392.25,392.75,391.75,392.75,896
20160301|2015-09-17 09:30,17,392.5,393.5,392,392.5,701
20160301|2015-09-17 10:00,17,392.5,393,392,393,206
20160301|2015-09-17 10:30,17,392.75,393.25,392.5,392.5,370
20160301|2015-09-17 11:00,17,392.75,392.75,392.25,392.75,457
20160301|2015-09-17 11:30,17,392.75,393,392.25,392.75,514
20160301|2015-09-17 12:00,17,392.5,393.5,392.5,393.5,263
20160301|2015-09-17 12:30,17,393.25,393.5,392.25,393,627
20160301|2015-09-17 13:00,17,393,394.5,390.75,392,1367
20160301|2015-09-17 19:00,18,391.25,392.25,391.25,392,323
20160301|2015-09-17 19:30,18,392,392,391.75,391.75,9
20160301|2015-09-17 20:00,18,391.75,392,391.5,392,20
20160301|2015-09-17 20:30,18,392,392,391.5,391.5,39
20160301|2015-09-17 21:00,18,391.5,391.75,391.5,391.75,6
20160301|2015-09-17 21:30,18,391.5,391.75,391.5,391.5,8
20160301|2015-09-17 22:00,18,391.75,392,391.5,391.75,109
20160301|2015-09-17 23:00,18,391.75,391.75,391.75,391.75,2
20160301|2015-09-18 00:00,18,392,392,392,392,1
20160301|2015-09-18 00:30,18,391.75,392,391.75,391.75,13
20160301|2015-09-18 01:00,18,392,392,391.75,391.75,10
20160301|2015-09-18 01:30,18,391.75,392.25,391.75,392.25,15
20160301|2015-09-18 02:00,18,392.5,392.5,392,392.5,29
20160301|2015-09-18 02:30,18,393,393.75,392.25,392.5,77
20160301|2015-09-18 03:00,18,393.25,393.5,393.25,393.5,7
20160301|2015-09-18 03:30,18,393.5,393.5,392,392,64
20160301|2015-09-18 04:00,18,391.75,392.75,391.75,392.5,147
20160301|2015-09-18 04:30,18,392.25,392.25,392.25,392.25,17
20160301|2015-09-18 05:00,18,392.25,392.25,392.25,392.25,10
20160301|2015-09-18 05:30,18,392,392.5,391.75,392.5,22
20160301|2015-09-18 06:00,18,392.5,392.5,392,392,12
20160301|2015-09-18 06:30,18,391.75,392.25,391.75,392.25,14
20160301|2015-09-18 07:00,18,392.25,392.25,391.5,391.5,31
20160301|2015-09-18 07:30,18,391.5,391.5,390,390.75,419
20160301|2015-09-18 08:30,18,391,391,388.25,389.75,1998
20160301|2015-09-18 09:00,18,389.75,389.75,388.5,389,526
20160301|2015-09-18 09:30,18,389,389.5,388,389.25,813
20160301|2015-09-18 10:00,18,389.5,390.75,389.5,390.25,830
20160301|2015-09-18 10:30,18,390,391.25,389.75,390.75,500
20160301|2015-09-18 11:00,18,391,391,389.75,390.5,556
20160301|2015-09-18 11:30,18,390.25,390.5,389.75,390.5,444
20160301|2015-09-18 12:00,18,390.25,392,390,391,679
20160301|2015-09-18 12:30,18,391,391,388.5,388.5,610
20160301|2015-09-18 13:00,18,388.75,390,388.25,388.75,1333
20160301|2015-09-20 19:00,21,387.75,388,387,387.25,155
20160301|2015-09-20 19:30,21,387,387.5,387,387.25,15
20160301|2015-09-20 20:00,21,387.25,387.25,387.25,387.25,4
20160301|2015-09-20 20:30,21,387.25,387.25,387,387.25,13
20160301|2015-09-20 21:00,21,387,387.25,387,387,31
20160301|2015-09-20 22:00,21,387,387,387,387,56
20160301|2015-09-20 22:30,21,387,387,387,387,6
20160301|2015-09-20 23:00,21,387,387,387,387,3
20160301|2015-09-21 00:30,21,387.25,387.25,387.25,387.25,15
20160301|2015-09-21 01:00,21,387.5,387.5,387.5,387.5,15
20160301|2015-09-21 01:30,21,387.5,387.75,387.5,387.75,6
20160301|2015-09-21 02:00,21,387.75,387.75,387.5,387.5,14
20160301|2015-09-21 02:30,21,387.75,387.75,387.5,387.5,9
20160301|2015-09-21 03:00,21,387.5,387.5,387.5,387.5,33
20160301|2015-09-21 03:30,21,387.75,387.75,387.75,387.75,1
20160301|2015-09-21 04:00,21,387.5,387.5,386.75,386.75,50
20160301|2015-09-21 04:30,21,387,387.25,386.75,387,101
20160301|2015-09-21 05:00,21,387,387,386.75,386.75,199
20160301|2015-09-21 05:30,21,387,387,386.75,387,74
20160301|2015-09-21 06:00,21,387,387,386.75,386.75,23
20160301|2015-09-21 06:30,21,387,387.5,387,387,81
20160301|2015-09-21 07:00,21,387,387,386.75,386.75,20
20160301|2015-09-21 07:30,21,386.75,387,386.5,386.5,72
20160301|2015-09-21 08:30,21,386.75,391.5,386.5,390.5,1518
20160301|2015-09-21 09:00,21,391,391.75,390.25,390.75,538
20160301|2015-09-21 09:30,21,391,393,391,391.75,612
20160301|2015-09-21 10:00,21,391.75,392.5,391.25,391.75,324
20160301|2015-09-21 10:30,21,391.75,395.25,391.75,394.5,1428
20160301|2015-09-21 11:00,21,394.75,396.75,394.5,396.5,1287
20160301|2015-09-21 11:30,21,396.5,396.5,395,396.25,885
20160301|2015-09-21 12:00,21,396.25,396.5,395,395.25,412
20160301|2015-09-21 12:30,21,395.25,396,395,395.25,1059
20160301|2015-09-21 13:00,21,395.25,396.5,394.5,395.75,1799
20160301|2015-09-21 19:00,22,395.25,395.75,395,395,56
20160301|2015-09-21 19:30,22,395.25,395.25,395,395,8
20160301|2015-09-21 20:00,22,395,395,395,395,12
20160301|2015-09-21 20:30,22,394.75,395,394.5,394.5,29
20160301|2015-09-21 21:00,22,394.75,395.25,394.75,395.25,17
20160301|2015-09-21 21:30,22,395,395,394.75,394.75,7
20160301|2015-09-21 22:00,22,394.75,394.75,394.75,394.75,4
20160301|2015-09-21 22:30,22,395,395,395,395,2
20160301|2015-09-21 23:00,22,395.25,395.25,395.25,395.25,2
20160301|2015-09-21 23:30,22,395.5,395.5,395.5,395.5,1
20160301|2015-09-22 00:00,22,395,395.25,395,395,8
20160301|2015-09-22 00:30,22,395.25,395.25,395.25,395.25,8
20160301|2015-09-22 01:00,22,395.5,395.5,395.25,395.25,18
20160301|2015-09-22 01:30,22,395.25,395.25,395,395,18
20160301|2015-09-22 02:00,22,394.75,394.75,394,394,50
20160301|2015-09-22 02:30,22,394,394,393.75,394,26
20160301|2015-09-22 03:00,22,394.25,394.75,394.25,394.75,16
20160301|2015-09-22 03:30,22,394.5,394.5,394.25,394.5,12
20160301|2015-09-22 04:00,22,394.25,394.75,394.25,394.75,13
20160301|2015-09-22 04:30,22,394.5,394.5,394,394,23
20160301|2015-09-22 05:00,22,394,394,394,394,17
20160301|2015-09-22 05:30,22,394,394,393.75,393.75,18
20160301|2015-09-22 06:00,22,393.75,394,393.75,393.75,13
20160301|2015-09-22 06:30,22,394,394,393.5,393.5,26
20160301|2015-09-22 07:00,22,393.25,393.25,391.75,392.5,157
20160301|2015-09-22 07:30,22,392.5,393,392.25,392.5,93
20160301|2015-09-22 08:30,22,392,393.5,389.75,392,2381
20160301|2015-09-22 09:00,22,392,392,390,390,413
20160301|2015-09-22 09:30,22,390,390.5,388.75,390.5,756
20160301|2015-09-22 10:00,22,390.5,392.75,390.5,392.5,821
20160301|2015-09-22 10:30,22,392.5,392.5,391.5,391.75,602
20160301|2015-09-22 11:00,22,391.75,392.5,391.5,392,751
20160301|2015-09-22 11:30,22,392.25,392.5,391.5,391.75,700
20160301|2015-09-22 12:00,22,391.75,391.75,390.75,391.25,215
20160301|2015-09-22 12:30,22,391,392.25,390.75,392.25,556
20160301|2015-09-22 13:00,22,392,392.75,391.5,391.5,1649
20160301|2015-09-22 19:00,23,391.5,391.5,390.75,390.75,115
20160301|2015-09-22 19:30,23,391,391.5,391,391,26
20160301|2015-09-22 20:00,23,391.5,392.25,391.5,392,40
20160301|2015-09-22 20:30,23,392.25,392.75,392,392.25,74
20160301|2015-09-22 21:00,23,392.25,392.25,392.25,392.25,2
20160301|2015-09-22 21:30,23,391.75,392.25,391.75,392.25,6
20160301|2015-09-22 22:00,23,392,392,391.75,391.75,4
20160301|2015-09-23 00:00,23,391.75,391.75,391.75,391.75,3
20160301|2015-09-23 00:30,23,391.75,392,391.5,392,26
20160301|2015-09-23 01:00,23,392,392.75,392,392.5,11
20160301|2015-09-23 01:30,23,392.5,392.5,391.75,392.5,13
20160301|2015-09-23 02:00,23,392.5,394,392.25,394,103
20160301|2015-09-23 02:30,23,393.75,394.5,393.75,394.5,39
20160301|2015-09-23 03:00,23,394.5,394.5,394.5,394.5,4
20160301|2015-09-23 03:30,23,394.25,394.75,394.25,394.5,4
20160301|2015-09-23 04:00,23,394.25,394.5,394,394,25
20160301|2015-09-23 04:30,23,394.25,394.5,394.25,394.5,11
20160301|2015-09-23 05:00,23,394.75,395.5,394.5,395.25,227
20160301|2015-09-23 05:30,23,395.5,396,395.25,395.5,121
20160301|2015-09-23 06:00,23,395.5,395.75,395.5,395.75,15
20160301|2015-09-23 06:30,23,396,396,395.5,396,160
20160301|2015-09-23 07:00,23,396,396,395,395.25,134
20160301|2015-09-23 07:30,23,395,395.25,394.75,395.25,138
20160301|2015-09-23 08:30,23,395.25,395.75,392,392.5,2454
20160301|2015-09-23 09:00,23,392.25,392.75,391.75,392,722
20160301|2015-09-23 09:30,23,392.25,395.75,392.25,395.25,1940
20160301|2015-09-23 10:00,23,395.25,395.5,393.75,394,409
20160301|2015-09-23 10:30,23,394,394.25,393,393.75,573
20160301|2015-09-23 11:00,23,393.5,394,392.75,392.75,437
20160301|2015-09-23 11:30,23,392.5,394,392.25,393.25,344
20160301|2015-09-23 12:00,23,393.5,394,393,393.5,203
20160301|2015-09-23 12:30,23,393.5,394,393.25,394,264
20160301|2015-09-23 13:00,23,393.75,395.25,393.25,394.5,1968
20160301|2015-09-23 19:00,24,394.5,394.5,393.75,393.75,414
20160301|2015-09-23 19:30,24,393.75,393.75,393.25,393.75,20
20160301|2015-09-23 20:00,24,393.75,394.5,393.75,394.5,50
20160301|2015-09-23 20:30,24,394.75,394.75,394.5,394.5,8
20160301|2015-09-23 21:00,24,394.5,394.75,394.5,394.75,4
20160301|2015-09-23 21:30,24,394.5,394.5,394.25,394.25,10
20160301|2015-09-23 22:00,24,394.25,394.25,394,394,9
20160301|2015-09-23 22:30,24,393.75,393.75,393.75,393.75,21
20160301|2015-09-23 23:00,24,393.75,393.75,393.75,393.75,6
20160301|2015-09-24 00:00,24,394,394,394,394,20
20160301|2015-09-24 00:30,24,394,394,394,394,1
20160301|2015-09-24 01:00,24,394,394.25,393.75,393.75,17
20160301|2015-09-24 01:30,24,393.5,393.75,393.5,393.5,20
20160301|2015-09-24 02:00,24,393.5,393.5,392.75,392.75,34
20160301|2015-09-24 02:30,24,392.5,393.75,392.5,393.75,50
20160301|2015-09-24 03:00,24,393.75,393.75,393.25,393.25,25
20160301|2015-09-24 03:30,24,393.25,393.75,392.75,392.75,14
20160301|2015-09-24 04:00,24,392.75,393,392.75,393,96
20160301|2015-09-24 04:30,24,393,393.75,393,393.25,36
20160301|2015-09-24 05:00,24,393.25,393.5,393.25,393.25,26
20160301|2015-09-24 05:30,24,393.25,393.5,393.25,393.25,32
20160301|2015-09-24 06:00,24,393.25,393.5,393.25,393.25,7
20160301|2015-09-24 06:30,24,393.25,393.25,392.75,393,45
20160301|2015-09-24 07:00,24,393,393,392.25,392.25,46
20160301|2015-09-24 07:30,24,392.25,392.25,391,391.75,126
20160301|2015-09-24 08:30,24,391.25,393.5,390.75,392,894
20160301|2015-09-24 09:00,24,392,394,392,393.75,684
20160301|2015-09-24 09:30,24,394,395.25,393.25,394.75,893
20160301|2015-09-24 10:00,24,394.75,395,392.25,392.25,719
20160301|2015-09-24 10:30,24,392.5,393,391.5,392,440
20160301|2015-09-24 11:00,24,392,392.25,391.5,392.25,409
20160301|2015-09-24 11:30,24,392.25,392.75,392,392.25,381
20160301|2015-09-24 12:00,24,392,392.75,392,392.5,213
20160301|2015-09-24 12:30,24,392.5,392.5,391.75,392,423
20160301|2015-09-24 13:00,24,391.75,393.5,391.5,393.5,1294
20160301|2015-09-24 19:00,25,392.75,393.75,392.5,393.5,83
20160301|2015-09-24 19:30,25,393.25,393.25,392.75,393,24
20160301|2015-09-24 20:00,25,392.75,393.25,392.75,392.75,9
20160301|2015-09-24 20:30,25,393,393,393,393,5
20160301|2015-09-24 21:00,25,393.25,393.5,393.25,393.5,19
20160301|2015-09-24 21:30,25,393.5,393.5,393.5,393.5,4
20160301|2015-09-24 22:00,25,393.5,393.75,393,393,9
20160301|2015-09-24 22:30,25,393.25,393.25,393,393,4
20160301|2015-09-24 23:00,25,393.25,393.25,393.25,393.25,8
20160301|2015-09-25 00:30,25,393.25,393.5,393.25,393.5,8
20160301|2015-09-25 01:00,25,393,393.25,393,393,12
20160301|2015-09-25 01:30,25,393,393,393,393,4
20160301|2015-09-25 02:00,25,393,393.5,393,393.5,12
20160301|2015-09-25 02:30,25,393.5,393.75,393,393.25,55
20160301|2015-09-25 03:00,25,393.25,393.25,392.5,393,23
20160301|2015-09-25 03:30,25,392.75,392.75,392.75,392.75,2
20160301|2015-09-25 04:00,25,393.25,394.5,393.25,394.25,65
20160301|2015-09-25 04:30,25,394,394.5,393.75,394.5,27
20160301|2015-09-25 05:00,25,394.5,394.75,394.5,394.75,42
20160301|2015-09-25 05:30,25,394.5,394.5,394,394,10
20160301|2015-09-25 06:00,25,394.25,394.5,394,394.25,24
20160301|2015-09-25 06:30,25,394.25,394.75,394,394.75,38
20160301|2015-09-25 07:00,25,395,395.25,394.5,395,162
20160301|2015-09-25 07:30,25,395.25,395.5,394.75,395.25,133
20160301|2015-09-25 08:30,25,395,397.5,394.5,396.75,2615
20160301|2015-09-25 09:00,25,397,398.5,396.75,397,1473
20160301|2015-09-25 09:30,25,397,398,396.5,398,1400
20160301|2015-09-25 10:00,25,398,398,397,397.25,511
20160301|2015-09-25 10:30,25,397.25,399.25,397.25,397.75,1137
20160301|2015-09-25 11:00,25,397.75,398.25,397.5,398,757
20160301|2015-09-25 11:30,25,398,398.5,397.5,398.25,832
20160301|2015-09-25 12:00,25,398.25,398.75,397.75,398.75,533
20160301|2015-09-25 12:30,25,398.75,400,398.25,399.25,1280
20160301|2015-09-25 13:00,25,399.25,400.5,398.75,400,2067
20160301|2015-09-27 19:00,28,399.5,400.5,399.5,400.25,227
20160301|2015-09-27 19:30,28,400.25,400.25,399.25,399.25,77
20160301|2015-09-27 20:00,28,399.5,399.75,399.25,399.25,37
20160301|2015-09-27 20:30,28,399.5,400.5,399.25,400.25,46
20160301|2015-09-27 21:00,28,400,400.25,399.75,400.25,32
20160301|2015-09-27 21:30,28,400.25,400.25,400.25,400.25,16
20160301|2015-09-27 22:00,28,400,400,399.75,400,15
20160301|2015-09-27 22:30,28,400.25,400.25,400.25,400.25,18
20160301|2015-09-28 00:00,28,400,400,399.75,399.75,18
20160301|2015-09-28 00:30,28,400,400.25,400,400.25,6
20160301|2015-09-28 01:00,28,400.25,400.25,400.25,400.25,54
20160301|2015-09-28 01:30,28,400,400.25,400,400.25,9
20160301|2015-09-28 02:00,28,399.75,400.5,399.75,400.25,169
20160301|2015-09-28 02:30,28,400.25,400.75,400.25,400.75,68
20160301|2015-09-28 03:00,28,400.75,400.75,400.75,400.75,11
20160301|2015-09-28 03:30,28,400.75,400.75,400.5,400.75,11
20160301|2015-09-28 04:00,28,400.75,401.25,400.75,401.25,91
20160301|2015-09-28 04:30,28,401,401.25,401,401.25,141
20160301|2015-09-28 05:00,28,401,401.25,401,401,82
20160301|2015-09-28 05:30,28,400.75,401.25,400.75,401.25,17
20160301|2015-09-28 06:00,28,401.25,401.5,401,401.25,26
20160301|2015-09-28 06:30,28,401.25,401.25,400.75,400.75,29
20160301|2015-09-28 07:00,28,400.75,401.25,400.5,401,106
20160301|2015-09-28 07:30,28,401,401,400.5,401,44
20160301|2015-09-28 08:30,28,400.5,403.5,399,401.5,1964
20160301|2015-09-28 09:00,28,401.75,401.75,397,398.25,1384
20160301|2015-09-28 09:30,28,398.25,398.25,397.25,397.75,453
20160301|2015-09-28 10:00,28,397.75,398.75,396.75,397.25,625
20160301|2015-09-28 10:30,28,397,397.75,396,397.75,1002
20160301|2015-09-28 11:00,28,397.5,397.75,396.75,397.5,252
20160301|2015-09-28 11:30,28,397.5,397.5,396.25,396.5,309
20160301|2015-09-28 12:00,28,396.5,396.5,394.75,396,1356
20160301|2015-09-28 12:30,28,396,397.75,396,397.25,680
20160301|2015-09-28 13:00,28,397.25,398.75,396.75,398.5,1506
20160301|2015-09-28 19:00,29,398.25,399.25,398.25,399,139
20160301|2015-09-28 19:30,29,399,399,398.75,398.75,7
20160301|2015-09-28 20:00,29,399,399,398.25,398.25,57
20160301|2015-09-28 20:30,29,398.25,398.5,398,398.25,51
20160301|2015-09-28 21:00,29,398.25,398.75,398.25,398.75,29
20160301|2015-09-28 21:30,29,398.75,398.75,398.75,398.75,6
20160301|2015-09-28 22:00,29,398.5,398.5,398.25,398.5,10
20160301|2015-09-28 22:30,29,398.5,398.5,398.5,398.5,1
20160301|2015-09-28 23:00,29,398.25,398.25,398.25,398.25,1
20160301|2015-09-28 23:30,29,398.25,398.25,398.25,398.25,2
20160301|2015-09-29 00:00,29,398,398.25,398,398.25,4
20160301|2015-09-29 00:30,29,398,398,398,398,38
20160301|2015-09-29 01:00,29,398,398,397.75,397.75,166
20160301|2015-09-29 01:30,29,397.75,397.75,397.5,397.5,13
20160301|2015-09-29 02:00,29,397.5,397.75,396.75,397.75,44
20160301|2015-09-29 02:30,29,397.75,398,397.5,398,233
20160301|2015-09-29 03:00,29,397.75,398.25,397.75,398.25,151
20160301|2015-09-29 03:30,29,398,398,397.75,397.75,8
20160301|2015-09-29 04:00,29,397.5,397.75,397,397,94
20160301|2015-09-29 04:30,29,397,397.75,397,397.5,37
20160301|2015-09-29 05:00,29,397.25,397.25,396.75,397,6
20160301|2015-09-29 05:30,29,397,397,396.25,396.75,68
20160301|2015-09-29 06:00,29,396.75,397.5,396.75,396.75,24
20160301|2015-09-29 06:30,29,396.75,397.5,396.75,397,19
20160301|2015-09-29 07:00,29,397,397.5,397,397.25,63
20160301|2015-09-29 07:30,29,397.75,400,397.5,399.5,162
20160301|2015-09-29 08:30,29,399.25,400.5,397.75,399.75,1250
20160301|2015-09-29 09:00,29,399.75,400.25,397.75,399.25,855
20160301|2015-09-29 09:30,29,399.25,399.75,398.25,399,854
20160301|2015-09-29 10:00,29,399,399.75,398.75,399.25,481
20160301|2015-09-29 10:30,29,399.25,399.5,397.25,397.75,2048
20160301|2015-09-29 11:00,29,397.75,398.75,397.25,398.25,1491
20160301|2015-09-29 11:30,29,398.25,399,398,398.75,228
20160301|2015-09-29 12:00,29,398.75,399.5,398.25,399,1041
20160301|2015-09-29 12:30,29,399.25,399.5,398.75,399,520
20160301|2015-09-29 13:00,29,399,400.25,398.5,400.25,1708
20160301|2015-09-29 19:00,30,399.75,399.75,399.25,399.75,140
20160301|2015-09-29 19:30,30,399.75,400,399.75,400,42
20160301|2015-09-29 20:00,30,399.75,400,399.75,400,31
20160301|2015-09-29 20:30,30,400,400,400,400,23
20160301|2015-09-29 21:00,30,400,400.25,399.75,400.25,51
20160301|2015-09-29 21:30,30,400.25,400.25,400.25,400.25,8
20160301|2015-09-29 22:00,30,400.25,400.25,400,400,5
20160301|2015-09-29 22:30,30,400.25,400.25,400.25,400.25,2
20160301|2015-09-29 23:00,30,400,400,400,400,2
20160301|2015-09-29 23:30,30,400.25,400.25,400,400.25,48
20160301|2015-09-30 00:00,30,400.5,400.5,400.25,400.25,11
20160301|2015-09-30 00:30,30,400.5,400.5,400.5,400.5,3
20160301|2015-09-30 01:00,30,400.25,400.5,400.25,400.5,3
20160301|2015-09-30 01:30,30,400.5,400.5,400.25,400.5,24
20160301|2015-09-30 02:00,30,400.5,401,400.25,400.75,200
20160301|2015-09-30 02:30,30,401,401.5,400.5,401.5,190
20160301|2015-09-30 03:00,30,401.75,402,401.25,401.25,77
20160301|2015-09-30 03:30,30,401,401,400,400,120
20160301|2015-09-30 04:00,30,400,400.5,400,400.5,29
20160301|2015-09-30 04:30,30,400.5,401.25,400.5,401,81
20160301|2015-09-30 05:00,30,400.75,401,400.75,400.75,7
20160301|2015-09-30 05:30,30,401,401.5,400.25,400.5,46
20160301|2015-09-30 06:00,30,400.5,401.5,400.5,401.5,129
20160301|2015-09-30 06:30,30,401.5,401.75,401,401,56
20160301|2015-09-30 07:00,30,401,401.25,400.25,401,171
20160301|2015-09-30 07:30,30,400.75,400.75,400.25,400.75,93
20160301|2015-09-30 08:30,30,400.5,402,400.5,401.25,1454
20160301|2015-09-30 09:00,30,401.5,405,401.25,403.25,2147
20160301|2015-09-30 09:30,30,403.5,404.5,402.75,403.5,1077
20160301|2015-09-30 10:00,30,403.5,403.75,402.25,403,1017
20160301|2015-09-30 10:30,30,402.75,404.25,402.5,403.5,1300
20160301|2015-09-30 11:00,30,403.75,404.75,394.25,397.5,5010
20160301|2015-09-30 11:30,30,397.75,398.75,396.25,396.5,966
20160301|2015-09-30 12:00,30,396.5,396.75,395.5,395.75,796
20160301|2015-09-30 12:30,30,395.75,397.5,395.25,397.25,2018
20160301|2015-09-30 13:00,30,397.25,399.75,397.25,399.75,2008
20160301|2015-09-30 19:00,1,398.5,398.75,398.25,398.25,144
20160301|2015-09-30 19:30,1,398.25,398.25,398.25,398.25,9
20160301|2015-09-30 20:00,1,398.25,398.25,398,398,14
20160301|2015-09-30 20:30,1,398.25,398.25,397.5,397.5,31
20160301|2015-09-30 21:30,1,396.75,396.75,396,396.25,197
20160301|2015-09-30 22:00,1,396.5,396.5,396.25,396.25,2
20160301|2015-09-30 22:30,1,396.25,396.75,396.25,396.75,35
20160301|2015-09-30 23:00,1,396.5,396.5,396.5,396.5,3
20160301|2015-09-30 23:30,1,396.25,396.25,396.25,396.25,1
20160301|2015-10-01 00:00,1,396.25,396.25,396.25,396.25,6
20160301|2015-10-01 01:00,1,396.5,396.5,396.5,396.5,3
20160301|2015-10-01 01:30,1,396.25,396.5,396.25,396.25,10
20160301|2015-10-01 02:00,1,396.25,396.5,396.25,396.5,25
20160301|2015-10-01 02:30,1,396.75,396.75,396.5,396.5,39
20160301|2015-10-01 03:00,1,396.5,396.75,396.5,396.5,44
20160301|2015-10-01 03:30,1,396.5,397,396.5,397,13
20160301|2015-10-01 04:00,1,397,397.5,397,397.5,66
20160301|2015-10-01 04:30,1,397.5,397.5,397,397.5,74
20160301|2015-10-01 05:00,1,397.75,398.75,397.75,398.5,45
20160301|2015-10-01 05:30,1,398.75,399,398.5,398.75,72
20160301|2015-10-01 06:00,1,398,398,397,397.25,45
20160301|2015-10-01 06:30,1,397,397.75,397,397.75,47
20160301|2015-10-01 07:00,1,397.75,399.25,397.75,398.75,202
20160301|2015-10-01 07:30,1,398.75,399,398.25,398.25,89
20160301|2015-10-01 08:30,1,398.25,403.5,397.75,402.25,4164
20160301|2015-10-01 09:00,1,402.25,403.25,401,402.75,685
20160301|2015-10-01 09:30,1,402.75,403.75,399.5,400.25,1458
20160301|2015-10-01 10:00,1,400.25,402.75,400.25,402.5,782
20160301|2015-10-01 10:30,1,402.5,403.25,401.75,403,890
20160301|2015-10-01 11:00,1,402.75,403.25,401.75,402.75,710
20160301|2015-10-01 11:30,1,402.5,402.5,400.5,400.5,1098
20160301|2015-10-01 12:00,1,400.5,401.5,400,401.25,342
20160301|2015-10-01 12:30,1,401,401.25,400.25,400.5,489
20160301|2015-10-01 13:00,1,400.75,400.75,399,399,1477
20160301|2015-10-01 19:00,2,399,399,398.25,399,201
20160301|2015-10-01 19:30,2,399,399,398.75,399,70
20160301|2015-10-01 20:00,2,399,399.5,399,399.5,66
20160301|2015-10-01 20:30,2,399.25,400,399.25,400,86
20160301|2015-10-01 21:00,2,400,400.25,400,400.25,36
20160301|2015-10-01 21:30,2,400,400.25,400,400,42
20160301|2015-10-01 22:00,2,400,400,400,400,23
20160301|2015-10-01 22:30,2,399.75,400,399.75,399.75,9
20160301|2015-10-01 23:00,2,400,400,399.75,400,6
20160301|2015-10-01 23:30,2,400,400,400,400,1
20160301|2015-10-02 00:00,2,399.75,400,399.75,400,10
20160301|2015-10-02 01:00,2,400,400.25,400,400.25,8
20160301|2015-10-02 01:30,2,400,400,400,400,2
20160301|2015-10-02 02:00,2,400.25,400.5,400,400,19
20160301|2015-10-02 02:30,2,400,400,399.5,399.5,15
20160301|2015-10-02 03:00,2,399.5,400,399,400,74
20160301|2015-10-02 03:30,2,399.5,399.5,399.5,399.5,4
20160301|2015-10-02 04:00,2,399.5,399.5,398.75,399.5,97
20160301|2015-10-02 04:30,2,399.5,399.75,399.25,399.5,53
20160301|2015-10-02 05:00,2,399.25,399.25,397.75,397.75,194
20160301|2015-10-02 05:30,2,397.75,397.75,397.25,397.5,46
20160301|2015-10-02 06:00,2,397.25,397.25,397,397.25,95
20160301|2015-10-02 06:30,2,397.25,397.75,397.25,397.5,44
20160301|2015-10-02 07:00,2,397.5,397.75,397.25,397.75,118
20160301|2015-10-02 07:30,2,397.5,397.75,397.25,397.75,96
20160301|2015-10-02 08:30,2,397.25,397.5,394.5,396.25,2762
20160301|2015-10-02 09:00,2,395.75,399.75,395.75,399.5,2412
20160301|2015-10-02 09:30,2,399.25,401,399.25,400.25,1193
20160301|2015-10-02 10:00,2,400.5,401.5,398.5,399,1569
20160301|2015-10-02 10:30,2,399.25,400.25,398.5,399,743
20160301|2015-10-02 11:00,2,398.75,399.75,398.75,399.25,273
20160301|2015-10-02 11:30,2,399.5,401,399.25,401,722
20160301|2015-10-02 12:00,2,400.75,401.25,399.75,400.5,1151
20160301|2015-10-02 12:30,2,400.5,400.75,399.75,400.25,635
20160301|2015-10-02 13:00,2,400,400.25,399,399.5,1103
20160301|2015-10-04 19:00,5,399.25,401,399.25,401,219
20160301|2015-10-04 19:30,5,400.75,401.25,400,401.25,77
20160301|2015-10-04 20:00,5,401.25,402.25,401.25,401.75,44
20160301|2015-10-04 20:30,5,402,402.5,401.5,401.75,72
20160301|2015-10-04 21:00,5,401.75,402,401.75,402,5
20160301|2015-10-04 21:30,5,401.75,402.25,401.75,402,21
20160301|2015-10-04 22:00,5,401.75,401.75,401.75,401.75,25
20160301|2015-10-04 22:30,5,401.5,401.5,401.25,401.5,16
20160301|2015-10-04 23:00,5,401.75,401.75,401.5,401.5,19
20160301|2015-10-04 23:30,5,401.5,401.5,401.5,401.5,1
20160301|2015-10-05 00:00,5,401.25,401.25,401.25,401.25,2
20160301|2015-10-05 01:00,5,401.5,401.5,401.25,401.25,6
20160301|2015-10-05 01:30,5,401.25,401.25,401.25,401.25,1
20160301|2015-10-05 02:00,5,401.5,402,401.5,402,16
20160301|2015-10-05 02:30,5,402,402.25,402,402,20
20160301|2015-10-05 03:00,5,402.25,402.25,402,402,8
20160301|2015-10-05 03:30,5,401.75,401.75,401.5,401.5,121
20160301|2015-10-05 04:00,5,401.5,402,401.5,401.75,14
20160301|2015-10-05 04:30,5,402,402.25,401.5,401.5,47
20160301|2015-10-05 05:00,5,402,402.25,401.25,401.25,22
20160301|2015-10-05 05:30,5,401,401,400.75,401,29
20160301|2015-10-05 06:00,5,400.75,401.25,400.75,401.25,42
20160301|2015-10-05 06:30,5,401.5,401.5,400.5,400.5,71
20160301|2015-10-05 07:00,5,400.5,400.75,400,400.25,37
20160301|2015-10-05 07:30,5,400,400.75,399.75,400.5,77
20160301|2015-10-05 08:30,5,400.75,401.5,399.5,399.75,1395
20160301|2015-10-05 09:00,5,399.75,400.5,399.25,400.25,907
20160301|2015-10-05 09:30,5,400.5,401,399.5,401,494
20160301|2015-10-05 10:00,5,401,401.5,400,400.5,606
20160301|2015-10-05 10:30,5,400.5,401.75,400.25,401.25,467
20160301|2015-10-05 11:00,5,401.5,402.75,401,402,722
20160301|2015-10-05 11:30,5,402,403,402,402,426
20160301|2015-10-05 12:00,5,402.25,403.5,402.25,403,571
20160301|2015-10-05 12:30,5,403.25,403.5,402.75,403,402
20160301|2015-10-05 13:00,5,403,404,402.5,404,1853
20160301|2015-10-05 19:00,6,403,403.25,402.25,403.25,269
20160301|2015-10-05 19:30,6,403.25,403.25,403.25,403.25,26
20160301|2015-10-05 20:00,6,403.25,403.75,403.25,403.75,47
20160301|2015-10-05 20:30,6,403.75,403.75,403.5,403.75,87
20160301|2015-10-05 21:00,6,403.75,403.75,403.75,403.75,8
20160301|2015-10-05 21:30,6,403.75,404,403.75,404,28
20160301|2015-10-05 22:00,6,404,404,404,404,35
20160301|2015-10-05 22:30,6,404.25,404.25,404.25,404.25,4
20160301|2015-10-05 23:00,6,404.25,404.25,404,404,56
20160301|2015-10-05 23:30,6,404,404.25,404,404.25,2
20160301|2015-10-06 00:30,6,404.25,404.25,404.25,404.25,169
20160301|2015-10-06 01:00,6,404.25,404.25,404.25,404.25,20
20160301|2015-10-06 01:30,6,403.75,403.75,403.75,403.75,4
20160301|2015-10-06 02:00,6,403.75,403.75,403.75,403.75,29
20160301|2015-10-06 02:30,6,403.75,403.75,403.5,403.5,43
20160301|2015-10-06 03:00,6,403.5,403.5,403.5,403.5,59
20160301|2015-10-06 03:30,6,403.25,403.5,403.25,403.5,14
20160301|2015-10-06 04:00,6,403.5,403.5,403.25,403.5,82
20160301|2015-10-06 04:30,6,403.5,403.75,403.5,403.5,74
20160301|2015-10-06 05:00,6,403.5,403.5,403.25,403.25,16
20160301|2015-10-06 05:30,6,403.25,403.25,403.25,403.25,11
20160301|2015-10-06 06:00,6,403.5,403.5,403.5,403.5,2
20160301|2015-10-06 06:30,6,403.5,403.5,402.5,402.75,172
20160301|2015-10-06 07:00,6,402.75,403.75,402.75,403.25,257
20160301|2015-10-06 07:30,6,403.5,406.5,403.5,405.5,649
20160301|2015-10-06 08:30,6,405.25,407.5,405.25,405.75,2187
20160301|2015-10-06 09:00,6,405.75,407.25,405.5,406.25,1104
20160301|2015-10-06 09:30,6,406.5,408,406.25,407.75,1473
20160301|2015-10-06 10:00,6,407.75,408.5,406.75,407.5,3059
20160301|2015-10-06 10:30,6,407.5,408,406.5,408,1790
20160301|2015-10-06 11:00,6,407.75,409.25,407.75,408.25,2113
20160301|2015-10-06 11:30,6,408.25,409.25,408,408.25,1306
20160301|2015-10-06 12:00,6,408.25,408.5,407,407.75,1239
20160301|2015-10-06 12:30,6,407.75,408.5,407.5,408,950
20160301|2015-10-06 13:00,6,407.75,408.75,407.5,407.75,2171
20160301|2015-10-06 19:00,7,407.75,409,407.75,409,438
20160301|2015-10-06 19:30,7,409,409.25,408.75,409,45
20160301|2015-10-06 20:00,7,409.25,409.25,408.75,409,28
20160301|2015-10-06 20:30,7,409.25,409.25,409,409,33
20160301|2015-10-06 21:00,7,409.25,409.5,409,409.25,161
20160301|2015-10-06 21:30,7,409,409.5,409,409.25,30
20160301|2015-10-06 22:00,7,409.25,409.25,409.25,409.25,34
20160301|2015-10-06 22:30,7,409.5,409.5,409.25,409.25,18
20160301|2015-10-06 23:00,7,409.25,409.25,409.25,409.25,68
20160301|2015-10-06 23:30,7,409.5,409.5,409.25,409.25,215
20160301|2015-10-07 00:00,7,409.25,409.25,409,409,16
20160301|2015-10-07 00:30,7,409,409,409,409,19
20160301|2015-10-07 01:00,7,409,409,408.5,408.5,82
20160301|2015-10-07 01:30,7,408.75,409.25,408.75,409.25,68
20160301|2015-10-07 02:00,7,409,409.25,409,409.25,76
20160301|2015-10-07 02:30,7,409,409.25,409,409,36
20160301|2015-10-07 03:00,7,409.25,409.75,409.25,409.75,112
20160301|2015-10-07 03:30,7,409.5,409.75,409.5,409.75,146
20160301|2015-10-07 04:00,7,409.75,410,409.5,409.5,57
20160301|2015-10-07 04:30,7,409.25,409.5,409.25,409.25,11
20160301|2015-10-07 05:00,7,409,409,408.25,408.25,74
20160301|2015-10-07 05:30,7,408,408.25,408,408.25,110
20160301|2015-10-07 06:00,7,408.5,409,408.5,409,60
20160301|2015-10-07 06:30,7,409.25,409.75,409.25,409.25,52
20160301|2015-10-07 07:00,7,409,409.75,409,409,90
20160301|2015-10-07 07:30,7,409.25,409.5,409,409.25,42
20160301|2015-10-07 08:30,7,409.25,409.75,407.25,407.75,2264
20160301|2015-10-07 09:00,7,407.5,408,405.25,405.75,2417
20160301|2015-10-07 09:30,7,405.5,406,404.25,405,1734
20160301|2015-10-07 10:00,7,405,405.25,404.25,404.75,1657
20160301|2015-10-07 10:30,7,404.75,405,404.25,404.75,810
20160301|2015-10-07 11:00,7,404.75,405.75,404.5,405.25,1091
20160301|2015-10-07 11:30,7,405.25,406,405,405.5,909
20160301|2015-10-07 12:00,7,405.5,406.25,405.5,405.75,689
20160301|2015-10-07 12:30,7,405.75,407,405.75,406.25,986
20160301|2015-10-07 13:00,7,406.25,406.5,405.25,405.5,2505
20160301|2015-10-07 19:00,8,405,405.5,404.75,405.5,515
20160301|2015-10-07 19:30,8,405.75,405.75,405,405.25,615
20160301|2015-10-07 20:00,8,405.25,405.25,404.75,404.75,27
20160301|2015-10-07 20:30,8,405,405,404.5,404.75,7
20160301|2015-10-07 21:00,8,405,405,404.75,405,12
20160301|2015-10-07 21:30,8,404.75,405.25,404.75,405,12
20160301|2015-10-07 22:00,8,405.25,405.25,405.25,405.25,6
20160301|2015-10-07 22:30,8,405.25,405.5,405.25,405.5,27
20160301|2015-10-07 23:00,8,405.5,405.5,405.5,405.5,2
20160301|2015-10-08 00:00,8,405.5,405.75,405.5,405.75,16
20160301|2015-10-08 00:30,8,405.75,405.75,405.5,405.5,14
20160301|2015-10-08 01:00,8,405.5,405.75,405.5,405.75,65
20160301|2015-10-08 01:30,8,405.75,405.75,405.25,405.25,7
20160301|2015-10-08 02:00,8,405.5,405.75,405.25,405.25,25
20160301|2015-10-08 02:30,8,405,405.5,405,405.25,21
20160301|2015-10-08 03:00,8,405.5,405.5,405.25,405.25,7
20160301|2015-10-08 03:30,8,405.25,405.5,405.25,405.25,10
20160301|2015-10-08 04:00,8,405.5,405.5,405.5,405.5,9
20160301|2015-10-08 04:30,8,405.5,405.75,405.5,405.75,14
20160301|2015-10-08 05:00,8,405.75,405.75,404.5,404.75,52
20160301|2015-10-08 05:30,8,404.75,405.25,404.75,405.25,29
20160301|2015-10-08 06:00,8,405.25,405.25,404.75,405,31
20160301|2015-10-08 06:30,8,404.75,405.25,404.5,404.75,48
20160301|2015-10-08 07:00,8,404.75,405.75,404.5,405.75,158
20160301|2015-10-08 07:30,8,405.5,405.5,404.75,405,122
20160301|2015-10-08 08:30,8,405.25,406.25,403.5,404,2535
20160301|2015-10-08 09:00,8,404.25,404.25,403.25,404,1350
20160301|2015-10-08 09:30,8,403.5,403.5,401.75,402.25,2388
20160301|2015-10-08 10:00,8,402,402.25,401,402,1249
20160301|2015-10-08 10:30,8,402.25,402.5,401.75,402.5,429
20160301|2015-10-08 11:00,8,402.25,403.5,402,403,626
20160301|2015-10-08 11:30,8,403,403.25,402.25,402.5,1245
20160301|2015-10-08 12:00,8,402.5,403,402.25,402.75,619
20160301|2015-10-08 12:30,8,403,403,402.25,402.25,671
20160301|2015-10-08 13:00,8,402.5,403,401.25,402.25,2589
20160301|2015-10-08 19:00,9,401.5,401.5,401,401.25,299
20160301|2015-10-08 19:30,9,401.5,401.75,401.25,401.25,44
20160301|2015-10-08 20:00,9,401.5,401.75,401.5,401.75,9
20160301|2015-10-08 20:30,9,401.75,402,401.75,401.75,33
20160301|2015-10-08 21:00,9,402,402.25,401.75,402.25,62
20160301|2015-10-08 21:30,9,402.25,402.25,401.75,402,12
20160301|2015-10-08 22:00,9,402.25,403.5,402.25,403,52
20160301|2015-10-08 22:30,9,403,403,403,403,15
20160301|2015-10-08 23:00,9,402.75,403,402.75,403,15
20160301|2015-10-08 23:30,9,402.75,402.75,402.75,402.75,4
20160301|2015-10-09 00:00,9,402.75,402.75,402.75,402.75,1
20160301|2015-10-09 00:30,9,402.75,402.75,402.5,402.75,14
20160301|2015-10-09 01:00,9,402.25,402.25,402,402,8
20160301|2015-10-09 01:30,9,402,402,401.5,401.5,56
20160301|2015-10-09 02:00,9,401.75,401.75,401.75,401.75,13
20160301|2015-10-09 02:30,9,401.75,402,401.75,401.75,31
20160301|2015-10-09 03:00,9,401.75,402.5,401.75,402.25,24
20160301|2015-10-09 03:30,9,402.25,403.75,402.25,403.25,52
20160301|2015-10-09 04:00,9,403.25,403.75,403.25,403.75,50
20160301|2015-10-09 04:30,9,403.75,404,402.75,403,112
20160301|2015-10-09 05:00,9,403,403.75,403,403.75,42
20160301|2015-10-09 05:30,9,403.5,404,403.5,403.75,33
20160301|2015-10-09 06:00,9,403.5,404.75,403.5,404.75,284
20160301|2015-10-09 06:30,9,404.5,404.75,404,404,38
20160301|2015-10-09 07:00,9,404.25,404.75,403.75,404.25,121
20160301|2015-10-09 07:30,9,404.25,404.5,403.5,403.5,158
20160301|2015-10-09 08:30,9,403.75,404.5,401.5,401.75,1494
20160301|2015-10-09 09:00,9,401.75,402,400,400.75,1129
20160301|2015-10-09 09:30,9,401,402,400.25,401.5,1486
20160301|2015-10-09 10:00,9,401.5,401.75,400.75,401.5,960
20160301|2015-10-09 10:30,9,401.5,401.5,400,400.25,1790
20160301|2015-10-09 11:00,9,400.25,403.75,394,400.75,6987
20160301|2015-10-09 11:30,9,400.75,402,400,401.5,1383
20160301|2015-10-09 12:00,9,401.5,401.5,397.75,398.25,1817
20160301|2015-10-09 12:30,9,398,398.25,395.75,396,2905
20160301|2015-10-09 13:00,9,396,396,392,392.75,4898
20160301|2015-10-11 19:00,12,393,394.75,390.75,394.25,921
20160301|2015-10-11 19:30,12,394,394.5,394,394.5,22
20160301|2015-10-11 20:00,12,394.25,395,393,395,105
20160301|2015-10-11 20:30,12,395,395.25,395,395.25,56
20160301|2015-10-11 21:00,12,395.25,395.5,395,395,32
20160301|2015-10-11 21:30,12,395.5,395.75,395.25,395.25,32
20160301|2015-10-11 22:00,12,395,395,394.25,394.25,20
20160301|2015-10-11 22:30,12,394,394,394,394,2
20160301|2015-10-11 23:00,12,394,394,393.5,393.5,30
20160301|2015-10-12 01:00,12,394.25,394.25,394.25,394.25,31
20160301|2015-10-12 01:30,12,394.25,394.5,394.25,394.5,30
20160301|2015-10-12 02:00,12,395,395.5,395,395.25,26
20160301|2015-10-12 02:30,12,395.5,395.5,395.25,395.25,72
20160301|2015-10-12 03:00,12,395.25,395.25,394.25,394.5,30
20160301|2015-10-12 03:30,12,394.5,394.5,394.25,394.25,18
20160301|2015-10-12 04:00,12,394.25,394.25,393.5,393.75,31
20160301|2015-10-12 04:30,12,393.5,394.25,393.5,393.5,57
20160301|2015-10-12 05:00,12,393.5,393.75,393.25,393.5,57
20160301|2015-10-12 05:30,12,393.75,393.75,393.25,393.5,89
20160301|2015-10-12 06:00,12,393.5,393.5,393,393.25,79
20160301|2015-10-12 06:30,12,393,393.5,393,393,37
20160301|2015-10-12 07:00,12,392.75,393.5,392.75,393.25,22
20160301|2015-10-12 07:30,12,393.25,393.75,393,393,47
20160301|2015-10-12 08:30,12,393.5,393.75,391.75,393.5,1358
20160301|2015-10-12 09:00,12,393.5,393.75,392.5,393.5,1414
20160301|2015-10-12 09:30,12,393.5,393.75,392.25,392.75,834
20160301|2015-10-12 10:00,12,392.5,392.75,391.25,391.25,822
20160301|2015-10-12 10:30,12,391.25,392.5,391.25,391.75,636
20160301|2015-10-12 11:00,12,391.5,392.25,391,391.75,819
20160301|2015-10-12 11:30,12,391.75,392,391.25,391.75,438
20160301|2015-10-12 12:00,12,391.25,392.75,391,392.5,531
20160301|2015-10-12 12:30,12,392.5,392.75,391.5,392,575
20160301|2015-10-12 13:00,12,392,392,391.25,391.5,878
20160301|2015-10-12 19:00,13,391.75,392.25,391.25,391.25,103
20160301|2015-10-12 19:30,13,391.25,391.25,391,391.25,42
20160301|2015-10-12 20:00,13,391,391.5,391,391,84
20160301|2015-10-12 20:30,13,391,391.75,391,391.5,76
20160301|2015-10-12 21:00,13,391.25,391.25,391,391.25,14
20160301|2015-10-12 21:30,13,391,391,391,391,1
20160301|2015-10-12 22:00,13,391,391,391,391,25
20160301|2015-10-12 22:30,13,391,391,390.75,391,17
20160301|2015-10-12 23:00,13,391.25,391.25,391,391,19
20160301|2015-10-12 23:30,13,391,391.25,391,391.25,16
20160301|2015-10-13 00:00,13,391,391.5,391,391.5,13
20160301|2015-10-13 00:30,13,391.5,391.75,391.25,391.5,23
20160301|2015-10-13 01:00,13,391.5,391.75,391.5,391.75,9
20160301|2015-10-13 01:30,13,391.75,392,391.5,391.75,55
20160301|2015-10-13 02:00,13,391.5,392.25,391.5,392,56
20160301|2015-10-13 02:30,13,392,392.75,392,392.75,72
20160301|2015-10-13 03:00,13,392.5,393,392.25,392.25,165
20160301|2015-10-13 03:30,13,392,392.5,392,392.25,33
20160301|2015-10-13 04:00,13,392,392.25,391.75,391.75,53
20160301|2015-10-13 04:30,13,392,392,391.5,391.5,97
20160301|2015-10-13 05:00,13,391.75,391.75,391,391,115
20160301|2015-10-13 05:30,13,391,391.25,390.75,391,95
20160301|2015-10-13 06:00,13,391,391,390.5,390.5,63
20160301|2015-10-13 06:30,13,390.75,390.75,390.25,390.5,356
20160301|2015-10-13 07:00,13,390.25,390.5,390,390.25,290
20160301|2015-10-13 07:30,13,390.25,390.75,390.25,390.5,104
20160301|2015-10-13 08:30,13,390.5,394.25,390.25,393.5,1332
20160301|2015-10-13 09:00,13,393.75,394.25,391.5,392,1699
20160301|2015-10-13 09:30,13,392.25,392.5,391.75,392,491
20160301|2015-10-13 10:00,13,392.25,393.75,392,392.75,588
20160301|2015-10-13 10:30,13,392.75,393.25,392,392.25,646
20160301|2015-10-13 11:00,13,392.25,393.75,392.25,393.75,919
20160301|2015-10-13 11:30,13,393.75,393.75,392.75,393.25,574
20160301|2015-10-13 12:00,13,393.25,394.75,393,394.5,796
20160301|2015-10-13 12:30,13,394.75,395.75,393.75,395,1413
20160301|2015-10-13 13:00,13,395.25,395.75,394.25,395,1093
20160301|2015-10-13 19:00,14,395.5,395.5,394.5,394.5,270
20160301|2015-10-13 19:30,14,394.75,394.75,394.25,394.25,25
20160301|2015-10-13 20:00,14,394.25,394.25,393,393.25,120
20160301|2015-10-13 20:30,14,393.25,393.5,393,393.25,53
20160301|2015-10-13 21:00,14,393,393.5,393,393.25,63
20160301|2015-10-13 21:30,14,393.5,393.5,393,393,30
20160301|2015-10-13 22:00,14,393.5,393.75,393,393.25,77
20160301|2015-10-13 22:30,14,393.25,393.5,393.25,393.25,86
20160301|2015-10-13 23:00,14,393.25,393.5,393.25,393.25,15
20160301|2015-10-13 23:30,14,393.5,393.5,393.25,393.25,15
20160301|2015-10-14 00:00,14,393.5,393.5,393.5,393.5,8
20160301|2015-10-14 00:30,14,393.25,393.5,393.25,393.5,42
20160301|2015-10-14 01:00,14,393.25,393.5,393.25,393.25,65
20160301|2015-10-14 01:30,14,393,393,392.75,392.75,68
20160301|2015-10-14 02:00,14,393,393.25,393,393.25,32
20160301|2015-10-14 02:30,14,393,393,393,393,92
20160301|2015-10-14 03:00,14,392.75,393,392.75,393,33
20160301|2015-10-14 03:30,14,393,393.75,393,393.5,488
20160301|2015-10-14 04:00,14,393.5,393.5,393,393,24
20160301|2015-10-14 04:30,14,393,393.5,393,393.5,64
20160301|2015-10-14 05:00,14,393.5,393.5,393.25,393.25,34
20160301|2015-10-14 05:30,14,393.5,393.5,393.5,393.5,3
20160301|2015-10-14 06:00,14,393.5,393.75,393.5,393.75,16
20160301|2015-10-14 06:30,14,394,395.75,393.75,395.75,90
20160301|2015-10-14 07:00,14,395.75,396.75,395.5,396,358
20160301|2015-10-14 07:30,14,396.25,397.25,396.25,396.75,330
20160301|2015-10-14 08:30,14,396.75,397,392.25,392.5,2309
20160301|2015-10-14 09:00,14,392.25,393.25,391.75,392.25,1102
20160301|2015-10-14 09:30,14,392,392.75,390.5,391,1200
20160301|2015-10-14 10:00,14,390.75,392.25,390.75,391.75,742
20160301|2015-10-14 10:30,14,391.75,392.25,391.5,392,506
20160301|2015-10-14 11:00,14,391.75,392,391.25,391.25,328
20160301|2015-10-14 11:30,14,391.25,391.25,390.25,390.75,803
20160301|2015-10-14 12:00,14,390.75,390.75,389.5,390.25,1843
20160301|2015-10-14 12:30,14,390.25,390.75,389.75,390,506
20160301|2015-10-14 13:00,14,390,390.5,389.25,389.5,1313
20160301|2015-10-14 19:00,15,389.5,390,388.75,389,380
20160301|2015-10-14 19:30,15,389,389.25,388.75,389,61
20160301|2015-10-14 20:00,15,389,389,388.75,389,59
20160301|2015-10-14 20:30,15,389,389.25,388.75,389,368
20160301|2015-10-14 21:00,15,388.75,389,388.75,389,535
20160301|2015-10-14 21:30,15,389,389.25,388.75,388.75,137
20160301|2015-10-14 22:00,15,388.75,389,388.75,389,5
20160301|2015-10-14 22:30,15,389,389,388.75,388.75,29
20160301|2015-10-14 23:00,15,388.75,388.75,388.75,388.75,178
20160301|2015-10-14 23:30,15,388.75,388.75,388.75,388.75,37
20160301|2015-10-15 00:00,15,388.75,388.75,388.75,388.75,1
20160301|2015-10-15 00:30,15,388.75,388.75,388.75,388.75,7
20160301|2015-10-15 01:00,15,388.75,389,388.75,388.75,141
20160301|2015-10-15 01:30,15,389,389,389,389,10
20160301|2015-10-15 02:00,15,389,389.25,389,389.25,16
20160301|2015-10-15 02:30,15,389.25,389.5,388.5,389,321
20160301|2015-10-15 03:00,15,389,389.25,389,389,80
20160301|2015-10-15 03:30,15,389,389.75,389,389.75,80
20160301|2015-10-15 04:00,15,390,390.5,389.5,389.75,204
20160301|2015-10-15 04:30,15,389.5,390,389.25,389.5,176
20160301|2015-10-15 05:00,15,389.5,389.5,388.75,388.75,210
20160301|2015-10-15 05:30,15,388.5,388.5,388.5,388.5,309
20160301|2015-10-15 06:00,15,388.5,388.5,387.75,388,607
20160301|2015-10-15 06:30,15,387.75,387.75,387.5,387.5,453
20160301|2015-10-15 07:00,15,387.75,388.75,387.75,388,131
20160301|2015-10-15 07:30,15,388.25,388.5,388,388,457
20160301|2015-10-15 08:30,15,388.75,389.75,387.5,389,1625
20160301|2015-10-15 09:00,15,388.75,388.75,388,388,1240
20160301|2015-10-15 09:30,15,388,388.25,386.75,387,1446
20160301|2015-10-15 10:00,15,387,388.25,386.75,387.5,925
20160301|2015-10-15 10:30,15,387.5,387.75,387.25,387.5,435
20160301|2015-10-15 11:00,15,387.25,387.5,386.75,386.75,731
20160301|2015-10-15 11:30,15,386.75,387.5,386.5,386.75,1043
20160301|2015-10-15 12:00,15,387,387.25,386.5,386.75,784
20160301|2015-10-15 12:30,15,386.75,387,386,386.5,2070
20160301|2015-10-15 13:00,15,386.5,387,386,386.5,1795
20160301|2015-10-15 19:00,16,386.5,386.5,386,386,388
20160301|2015-10-15 19:30,16,386,386.25,386,386,10
20160301|2015-10-15 20:00,16,386,386.25,385.5,385.75,420
20160301|2015-10-15 20:30,16,386,386.5,386,386.25,38
20160301|2015-10-15 21:00,16,386.25,386.25,386,386,5
20160301|2015-10-15 21:30,16,386,386,385.75,385.75,20
20160301|2015-10-15 22:00,16,385.75,386,385.75,385.75,14
20160301|2015-10-15 22:30,16,385.75,385.75,385.75,385.75,2
20160301|2015-10-15 23:30,16,385.75,385.75,385.75,385.75,7
20160301|2015-10-16 00:30,16,386,386,386,386,8
20160301|2015-10-16 01:00,16,386,386.5,386,386.5,29
20160301|2015-10-16 01:30,16,386.5,386.5,386,386,55
20160301|2015-10-16 02:00,16,386,386.5,385.5,385.5,92
20160301|2015-10-16 02:30,16,385.75,385.75,385.5,385.5,484
20160301|2015-10-16 03:00,16,385.5,386,385.5,386,87
20160301|2015-10-16 03:30,16,385.75,386.5,385.75,386.25,44
20160301|2015-10-16 04:00,16,386.25,386.5,386.25,386.25,112
20160301|2015-10-16 04:30,16,386.25,386.5,385.75,386,287
20160301|2015-10-16 05:00,16,386,386,385.5,385.5,91
20160301|2015-10-16 05:30,16,385.75,385.75,385.5,385.75,117
20160301|2015-10-16 06:00,16,385.5,385.75,385.25,385.25,377
20160301|2015-10-16 06:30,16,385.25,385.5,385.25,385.25,246
20160301|2015-10-16 07:00,16,385.25,385.25,385,385.25,726
20160301|2015-10-16 07:30,16,385.25,386,385.25,385.75,214
20160301|2015-10-16 08:30,16,386,386.75,383.75,384.5,4214
20160301|2015-10-16 09:00,16,384.5,384.75,383.75,384.75,1857
20160301|2015-10-16 09:30,16,385,385.75,384.5,384.5,1165
20160301|2015-10-16 10:00,16,384.5,385,384.25,385,837
20160301|2015-10-16 10:30,16,385,385,384.5,385,504
20160301|2015-10-16 11:00,16,385,385.25,384.5,384.5,430
20160301|2015-10-16 11:30,16,384.5,385.25,384.5,384.75,1000
20160301|2015-10-16 12:00,16,384.75,387.5,384.75,386.5,1764
20160301|2015-10-16 12:30,16,386.75,388.75,386.5,387,1686
20160301|2015-10-16 13:00,16,387,388,386.75,387.75,1882
20160301|2015-10-18 19:00,19,387.75,388.25,385.75,385.75,634
20160301|2015-10-18 19:30,19,386.25,386.25,385.5,385.5,96
20160301|2015-10-18 20:00,19,385.75,386,385,385.25,161
20160301|2015-10-18 20:30,19,385.5,385.5,385,385.25,24
20160301|2015-10-18 21:00,19,385.25,385.75,385.25,385.25,65
20160301|2015-10-18 21:30,19,385.25,385.5,385,385.25,15
20160301|2015-10-18 22:00,19,385.25,385.25,385,385,24
20160301|2015-10-18 22:30,19,385,385,385,385,16
20160301|2015-10-18 23:00,19,385.25,385.5,385.25,385.5,17
20160301|2015-10-18 23:30,19,385.25,385.25,385,385,18
20160301|2015-10-19 00:00,19,385,385,385,385,15
20160301|2015-10-19 00:30,19,385,385,384.75,384.75,65
20160301|2015-10-19 01:00,19,384.75,385,384.75,384.75,95
20160301|2015-10-19 01:30,19,384.75,385,384.75,385,108
20160301|2015-10-19 02:00,19,385,385.25,385,385,66
20160301|2015-10-19 02:30,19,385.25,385.25,384.75,384.75,272
20160301|2015-10-19 03:00,19,385,385,384.5,385,100
20160301|2015-10-19 03:30,19,384.75,384.75,384.5,384.5,196
20160301|2015-10-19 04:00,19,384.75,385,384.5,384.75,69
20160301|2015-10-19 04:30,19,385,385,384.75,385,43
20160301|2015-10-19 05:00,19,385,385,384.75,384.75,45
20160301|2015-10-19 05:30,19,384.75,385,384.75,385,43
20160301|2015-10-19 06:00,19,385,385,384.75,385,14
20160301|2015-10-19 06:30,19,384.75,384.75,384.5,384.5,252
20160301|2015-10-19 07:00,19,384.5,385,384,384.75,426
20160301|2015-10-19 07:30,19,385,385.75,384.75,385,162
20160301|2015-10-19 08:30,19,385.25,387.75,384.5,386.25,1608
20160301|2015-10-19 09:00,19,386.25,387.25,385,385,639
20160301|2015-10-19 09:30,19,385.5,385.75,384.75,385.25,895
20160301|2015-10-19 10:00,19,385.25,385.75,385,385,847
20160301|2015-10-19 10:30,19,385.25,385.75,384.75,385,796
20160301|2015-10-19 11:00,19,385,385,384.25,384.5,808
20160301|2015-10-19 11:30,19,384.75,385,384.25,384.75,874
20160301|2015-10-19 12:00,19,384.5,384.75,384.25,384.25,1541
20160301|2015-10-19 12:30,19,384.5,384.75,384,384.5,1233
20160301|2015-10-19 13:00,19,384.5,384.5,383.25,383.5,3034
20160301|2015-10-19 19:00,20,383.5,383.5,383,383.25,855
20160301|2015-10-19 19:30,20,383.25,383.25,383,383.25,84
20160301|2015-10-19 20:00,20,383.25,383.25,383.25,383.25,5
20160301|2015-10-19 20:30,20,383.25,383.25,383,383.25,15
20160301|2015-10-19 21:00,20,383,383,383,383,6
20160301|2015-10-19 21:30,20,383,383.25,383,383,482
20160301|2015-10-19 22:00,20,383,383.5,382.75,383.5,209
20160301|2015-10-19 22:30,20,383.5,383.75,383.25,383.25,3
20160301|2015-10-19 23:00,20,383.5,383.5,383.5,383.5,20
20160301|2015-10-19 23:30,20,383.25,383.25,383.25,383.25,2
20160301|2015-10-20 00:30,20,383.75,383.75,383.75,383.75,45
20160301|2015-10-20 01:00,20,383.5,383.75,383.5,383.5,7
20160301|2015-10-20 01:30,20,383.25,383.25,383,383.25,11
20160301|2015-10-20 02:00,20,383.25,383.5,383.25,383.25,6
20160301|2015-10-20 02:30,20,383.5,383.5,383.25,383.25,5
20160301|2015-10-20 03:00,20,383.5,383.75,383.25,383.25,38
20160301|2015-10-20 03:30,20,383.5,383.75,383.5,383.5,14
20160301|2015-10-20 04:00,20,383.75,385,383.75,384.75,240
20160301|2015-10-20 04:30,20,385,385.25,384.75,385.25,27
20160301|2015-10-20 05:00,20,385,386,385,385.75,82
20160301|2015-10-20 05:30,20,385.25,385.25,385,385.25,103
20160301|2015-10-20 06:00,20,385,385.25,385,385,129
20160301|2015-10-20 06:30,20,385,385.5,384.75,385.25,242
20160301|2015-10-20 07:00,20,385.25,386.5,385,385.25,202
20160301|2015-10-20 07:30,20,385.5,386,385.25,385.5,87
20160301|2015-10-20 08:30,20,385.5,387.5,384.25,387.25,3246
20160301|2015-10-20 09:00,20,387.25,388.5,386.75,387.25,1552
20160301|2015-10-20 09:30,20,387.5,387.5,385.5,385.5,1179
20160301|2015-10-20 10:00,20,385.75,386.25,384.75,385.75,1472
20160301|2015-10-20 10:30,20,386,386,384.75,385,593
20160301|2015-10-20 11:00,20,385,385.5,384.75,384.75,899
20160301|2015-10-20 11:30,20,385,386.25,384.75,385.25,976
20160301|2015-10-20 12:00,20,385.5,386.5,385,386.25,500
20160301|2015-10-20 12:30,20,386.5,387,385.25,385.75,1202
20160301|2015-10-20 13:00,20,385.75,387.5,385.75,387.5,2545
20160301|2015-10-20 19:00,21,387.5,389,387.25,389,957
20160301|2015-10-20 19:30,21,389,389,388.25,388.25,279
20160301|2015-10-20 20:00,21,388,388.25,387.75,388,143
20160301|2015-10-20 20:30,21,388,388,388,388,104
20160301|2015-10-20 21:00,21,387.75,387.75,387.5,387.75,39
20160301|2015-10-20 21:30,21,387.75,388.25,387.75,388.25,54
20160301|2015-10-20 22:00,21,388,388,388,388,21
20160301|2015-10-20 22:30,21,388,388.25,388,388.25,19
20160301|2015-10-20 23:00,21,387.75,388,387.75,388,4
20160301|2015-10-20 23:30,21,388,388,388,388,13
20160301|2015-10-21 00:00,21,388,388,388,388,1
20160301|2015-10-21 00:30,21,388,388,388,388,5
20160301|2015-10-21 01:00,21,388,388,388,388,17
20160301|2015-10-21 01:30,21,387.75,388,387.5,388,24
20160301|2015-10-21 02:00,21,388,388,387.75,387.75,243
20160301|2015-10-21 02:30,21,387.75,387.75,387.5,387.5,19
20160301|2015-10-21 03:00,21,387.5,387.75,387.5,387.5,21
20160301|2015-10-21 03:30,21,387.5,387.5,387.25,387.25,115
20160301|2015-10-21 04:00,21,387,387.25,386.75,387,90
20160301|2015-10-21 04:30,21,386.75,386.75,386.25,386.25,72
20160301|2015-10-21 05:00,21,386.25,386.75,386,386,101
20160301|2015-10-21 05:30,21,386.25,386.25,386,386,60
20160301|2015-10-21 06:00,21,386,386.25,385.75,386.25,77
20160301|2015-10-21 06:30,21,386.25,387,385.75,386,332
20160301|2015-10-21 07:00,21,386,386.75,385.75,386.5,365
20160301|2015-10-21 07:30,21,386.75,387.25,386.25,386.75,113
20160301|2015-10-21 08:30,21,386.75,388.75,385.25,388.5,2838
20160301|2015-10-21 09:00,21,388.75,389.5,388,389,2023
20160301|2015-10-21 09:30,21,388.75,389.25,387.75,388,1080
20160301|2015-10-21 10:00,21,388,388.75,387.5,388.25,843
20160301|2015-10-21 10:30,21,388.5,388.5,388,388.5,396
20160301|2015-10-21 11:00,21,388.5,388.75,388,388.5,602
20160301|2015-10-21 11:30,21,388.5,388.5,388,388,1001
20160301|2015-10-21 12:00,21,388.25,388.5,388,388.25,712
20160301|2015-10-21 12:30,21,388.25,390,388,389,2288
20160301|2015-10-21 13:00,21,389.25,390.75,389.25,389.75,3633
20160301|2015-10-21 19:00,22,390,390.5,389.75,390.5,354
20160301|2015-10-21 19:30,22,390.75,391.5,390.75,391.25,62
20160301|2015-10-21 20:00,22,391.5,391.75,391,391.75,56
20160301|2015-10-21 20:30,22,391.75,391.75,391.25,391.25,160
20160301|2015-10-21 21:00,22,391.5,391.75,391.25,391.75,72
20160301|2015-10-21 21:30,22,391.5,391.75,391.5,391.75,15
20160301|2015-10-21 22:00,22,391.75,391.75,391.5,391.5,23
20160301|2015-10-21 22:30,22,391.5,391.5,391.5,391.5,3
20160301|2015-10-21 23:00,22,391.25,391.25,391.25,391.25,6
20160301|2015-10-21 23:30,22,391.25,391.25,391,391,3
20160301|2015-10-22 00:00,22,391,391.25,391,391.25,4
20160301|2015-10-22 01:00,22,391.5,391.5,391.5,391.5,4
20160301|2015-10-22 01:30,22,391.5,391.5,391.5,391.5,60
20160301|2015-10-22 02:00,22,391.5,391.5,391.25,391.5,28
20160301|2015-10-22 02:30,22,391.5,391.5,391.25,391.25,19
20160301|2015-10-22 03:00,22,391.25,391.25,391,391.25,103
20160301|2015-10-22 03:30,22,391.25,391.25,391.25,391.25,1
20160301|2015-10-22 04:00,22,391.25,391.5,391.25,391.5,13
20160301|2015-10-22 04:30,22,391.25,391.75,391.25,391.5,28
20160301|2015-10-22 05:00,22,391,391.25,391,391.25,9
20160301|2015-10-22 05:30,22,391.5,392,391.5,392,95
20160301|2015-10-22 06:00,22,391.75,392,391.75,392,83
20160301|2015-10-22 06:30,22,391.75,391.75,391.25,391.75,93
20160301|2015-10-22 07:00,22,391.75,392.75,391.75,392.5,948
20160301|2015-10-22 07:30,22,392.5,392.5,390.5,390.5,776
20160301|2015-10-22 08:30,22,390.5,392,388,392,5624
20160301|2015-10-22 09:00,22,392,392,389.75,390,1731
20160301|2015-10-22 09:30,22,390,390,387,388.5,1171
20160301|2015-10-22 10:00,22,388.5,388.75,387.75,387.75,896
20160301|2015-10-22 10:30,22,388,388.75,387.5,388.25,492
20160301|2015-10-22 11:00,22,388.25,388.25,387.25,387.75,1033
20160301|2015-10-22 11:30,22,387.75,388.25,387.25,388,230
20160301|2015-10-22 12:00,22,387.75,388,387.25,387.5,829
20160301|2015-10-22 12:30,22,387.75,388.5,387.5,388.25,667
20160301|2015-10-22 13:00,22,388.25,388.5,387.5,387.5,1133
20160301|2015-10-22 19:00,23,387.25,387.5,386.75,387.25,211
20160301|2015-10-22 19:30,23,387.25,387.25,387,387,2
20160301|2015-10-22 20:00,23,387,387,386.75,387,22
20160301|2015-10-22 20:30,23,386.75,387,386.75,387,23
20160301|2015-10-22 21:00,23,387,387,386.75,386.75,21
20160301|2015-10-22 21:30,23,386.75,386.75,386.75,386.75,14
20160301|2015-10-22 22:00,23,386.75,386.75,386.75,386.75,15
20160301|2015-10-22 22:30,23,386.75,386.75,386.75,386.75,2
20160301|2015-10-22 23:00,23,386.5,386.5,386.5,386.5,3
20160301|2015-10-22 23:30,23,386.5,386.5,386.5,386.5,4
20160301|2015-10-23 00:00,23,386.5,386.5,386.5,386.5,3
20160301|2015-10-23 00:30,23,386.5,386.75,386.5,386.75,10
20160301|2015-10-23 01:00,23,386.5,386.5,386.5,386.5,6
20160301|2015-10-23 01:30,23,386.75,386.75,386.75,386.75,13
20160301|2015-10-23 02:00,23,386.75,387,386.75,387,11
20160301|2015-10-23 02:30,23,386.75,387,386.75,387,25
20160301|2015-10-23 03:00,23,387,387,386.75,387,19
20160301|2015-10-23 03:30,23,387.25,387.25,387.25,387.25,6
20160301|2015-10-23 04:00,23,387.25,387.25,386.75,386.75,25
20160301|2015-10-23 04:30,23,387,387,386.75,387,10
20160301|2015-10-23 05:00,23,387,387.25,387,387.25,4
20160301|2015-10-23 05:30,23,387.25,387.25,386.25,386.25,31
20160301|2015-10-23 06:00,23,386.25,387.25,386,387,97
20160301|2015-10-23 06:30,23,387,387.5,387,387.5,63
20160301|2015-10-23 07:00,23,387.5,388,387.25,387.25,202
20160301|2015-10-23 07:30,23,387.25,387.75,387,387.75,84
20160301|2015-10-23 08:30,23,387.25,387.5,384.75,386,3249
20160301|2015-10-23 09:00,23,386,386,384.25,384.75,951
20160301|2015-10-23 09:30,23,384.75,385,384,384.75,1274
20160301|2015-10-23 10:00,23,384.75,385.25,384,384.5,1372
20160301|2015-10-23 10:30,23,384.5,385,384.25,384.75,988
20160301|2015-10-23 11:00,23,385,385.25,384.5,385,772
20160301|2015-10-23 11:30,23,385,386,385,386,1297
20160301|2015-10-23 12:00,23,386,386,385,385.75,576
20160301|2015-10-23 12:30,23,385.75,387.25,385.5,387.25,1559
20160301|2015-10-23 13:00,23,387.25,389,386.75,389,2278
20160301|2015-10-25 19:00,26,388.75,391.5,388.75,390.5,2228
20160301|2015-10-25 19:30,26,390.5,391,390,390,140
20160301|2015-10-25 20:00,26,390,391,390,391,83
20160301|2015-10-25 20:30,26,391.25,391.25,391,391,10
20160301|2015-10-25 21:00,26,391,391,391,391,4
20160301|2015-10-25 21:30,26,391,391,390.25,390.25,22
20160301|2015-10-25 22:00,26,390.5,390.75,390.25,390.5,52
20160301|2015-10-25 22:30,26,390.5,390.5,390.5,390.5,4
20160301|2015-10-25 23:00,26,390.5,390.75,390.5,390.5,25
20160301|2015-10-26 00:00,26,390.5,390.5,390.5,390.5,1
20160301|2015-10-26 00:30,26,390.5,390.5,390.25,390.25,12
20160301|2015-10-26 01:00,26,390.25,390.25,390.25,390.25,124
20160301|2015-10-26 01:30,26,390.25,390.5,390.25,390.25,98
20160301|2015-10-26 02:00,26,390.25,390.25,390.25,390.25,63
20160301|2015-10-26 02:30,26,390,390,390,390,9
20160301|2015-10-26 03:00,26,390,390.25,389.75,390.25,44
20160301|2015-10-26 03:30,26,390.5,390.5,390,390.5,38
20160301|2015-10-26 04:00,26,390.25,390.25,389.75,390,39
20160301|2015-10-26 04:30,26,390.25,390.25,389.5,389.5,35
20160301|2015-10-26 05:00,26,389.25,389.5,389,389.25,80
20160301|2015-10-26 05:30,26,389.25,389.5,389,389.5,40
20160301|2015-10-26 06:00,26,389.25,389.25,389,389.25,20
20160301|2015-10-26 06:30,26,389,389,387.5,387.75,160
20160301|2015-10-26 07:00,26,387.75,388.25,387.75,388,134
20160301|2015-10-26 07:30,26,388,388.5,387.75,388.25,127
20160301|2015-10-26 08:30,26,388,393.75,386.75,393.25,5834
20160301|2015-10-26 09:00,26,393.25,393.5,391.25,393,1251
20160301|2015-10-26 09:30,26,393,393,390.75,391,1764
20160301|2015-10-26 10:00,26,390.75,392.75,390.75,391.75,1592
20160301|2015-10-26 10:30,26,391.75,392.5,391,391.5,696
20160301|2015-10-26 11:00,26,392,394.25,391.75,393.25,3059
20160301|2015-10-26 11:30,26,393.25,394,393,394,946
20160301|2015-10-26 12:00,26,394,394.5,393.5,394,1285
20160301|2015-10-26 12:30,26,394,394,392.5,393,1143
20160301|2015-10-26 13:00,26,393,393.75,391.75,393.75,2037
20160301|2015-10-26 19:00,27,392.75,393.25,392.5,393,545
20160301|2015-10-26 19:30,27,393,393.25,393,393,16
20160301|2015-10-26 20:00,27,393,393,392.75,393,67
20160301|2015-10-26 20:30,27,393.25,393.5,393.25,393.25,78
20160301|2015-10-26 21:00,27,393.5,393.5,393.25,393.25,37
20160301|2015-10-26 21:30,27,393.5,393.5,393.25,393.5,16
20160301|2015-10-26 22:00,27,393.5,393.5,393.5,393.5,1
20160301|2015-10-26 22:30,27,393.5,393.5,393.5,393.5,27
20160301|2015-10-26 23:00,27,393.25,393.5,393.25,393.5,7
20160301|2015-10-26 23:30,27,393.5,393.5,393.5,393.5,6
20160301|2015-10-27 00:00,27,393.5,393.5,393.5,393.5,11
20160301|2015-10-27 00:30,27,393.5,393.5,393.5,393.5,2
20160301|2015-10-27 01:00,27,393.5,393.5,393.5,393.5,4
20160301|2015-10-27 02:00,27,393.5,393.5,393.5,393.5,3
20160301|2015-10-27 02:30,27,393.5,393.5,393.25,393.25,91
20160301|2015-10-27 03:00,27,393,393.25,392.75,392.75,22
20160301|2015-10-27 03:30,27,392.75,393,392.75,393,33
20160301|2015-10-27 04:00,27,393,393,392.75,392.75,7
20160301|2015-10-27 04:30,27,392.5,393,392.5,392.75,55
20160301|2015-10-27 05:00,27,392.75,392.75,392.5,392.75,44
20160301|2015-10-27 05:30,27,392.5,392.75,392.25,392.75,51
20160301|2015-10-27 06:00,27,392.5,392.75,392.25,392.25,89
20160301|2015-10-27 06:30,27,392.25,392.5,392.25,392.25,80
20160301|2015-10-27 07:00,27,392.25,392.25,391.75,392,80
20160301|2015-10-27 07:30,27,392,392.75,392,392,157
20160301|2015-10-27 08:30,27,392.5,396.75,391.5,395.25,5022
20160301|2015-10-27 09:00,27,395.5,395.5,391.25,392,1892
20160301|2015-10-27 09:30,27,392,393.5,390.75,393,1384
20160301|2015-10-27 10:00,27,393.25,393.75,391.5,391.75,975
20160301|2015-10-27 10:30,27,391.75,391.75,390.75,391.5,1044
20160301|2015-10-27 11:00,27,391.25,391.5,389.25,390.25,1188
20160301|2015-10-27 11:30,27,390,390.5,389.75,390.25,466
20160301|2015-10-27 12:00,27,390,390.75,389.75,390,774
20160301|2015-10-27 12:30,27,390.25,391,389.75,390.75,904
20160301|2015-10-27 13:00,27,390.5,391,388.75,389.25,2165
20160301|2015-10-27 19:00,28,389.25,390.25,389.25,390.25,185
20160301|2015-10-27 19:30,28,390,390.25,389.5,389.5,13
20160301|2015-10-27 20:00,28,389.5,389.5,389,389.25,53
20160301|2015-10-27 20:30,28,389.25,389.25,389,389,23
20160301|2015-10-27 21:00,28,389.25,389.25,389,389,41
20160301|2015-10-27 21:30,28,389,389,388.75,389,13
20160301|2015-10-27 22:00,28,389,389,388.5,388.5,20
20160301|2015-10-27 22:30,28,388.5,388.5,388.5,388.5,43
20160301|2015-10-27 23:00,28,388.5,388.5,388.5,388.5,6
20160301|2015-10-27 23:30,28,388.5,388.5,388.5,388.5,1
20160301|2015-10-28 00:00,28,388.5,388.5,388.5,388.5,3
20160301|2015-10-28 00:30,28,388.25,388.75,388.25,388.75,25
20160301|2015-10-28 01:00,28,388.75,388.75,388.5,388.5,4
20160301|2015-10-28 01:30,28,388.25,388.25,387.75,388,23
20160301|2015-10-28 02:00,28,387.75,388.25,387.75,388,26
20160301|2015-10-28 02:30,28,387.75,388,387.5,387.75,38
20160301|2015-10-28 03:00,28,387.75,388,386.75,388,163
20160301|2015-10-28 03:30,28,388,388.25,387.75,388.25,28
20160301|2015-10-28 04:00,28,388.5,388.5,388.25,388.25,30
20160301|2015-10-28 04:30,28,388.25,388.25,388,388,23
20160301|2015-10-28 05:00,28,387.75,388,387.75,387.75,18
20160301|2015-10-28 05:30,28,387.75,388.25,387.75,388,86
20160301|2015-10-28 06:00,28,388,388.25,387.75,388,22
20160301|2015-10-28 06:30,28,387.75,387.75,387.25,387.5,24
20160301|2015-10-28 07:00,28,387.5,388,387.5,387.75,100
20160301|2015-10-28 07:30,28,387.5,387.75,387.5,387.5,76
20160301|2015-10-28 08:30,28,387.5,387.75,385.5,386.25,2682
20160301|2015-10-28 09:00,28,386.25,386.75,385.25,385.75,2294
20160301|2015-10-28 09:30,28,386,387,385.5,386.75,1395
20160301|2015-10-28 10:00,28,386.75,387.75,386.5,387.5,1167
20160301|2015-10-28 10:30,28,387.25,387.5,386.75,387.25,539
20160301|2015-10-28 11:00,28,387,387,386.25,386.5,1064
20160301|2015-10-28 11:30,28,386.5,387.5,386.5,386.5,794
20160301|2015-10-28 12:00,28,386.5,386.75,386.25,386.75,712
20160301|2015-10-28 12:30,28,386.75,386.75,385.5,386,1818
20160301|2015-10-28 13:00,28,386,386.75,385.75,386.5,1337
20160301|2015-10-28 19:00,29,386,386.25,385.5,385.75,389
20160301|2015-10-28 19:30,29,385.75,386,385.5,385.75,108
20160301|2015-10-28 20:00,29,385.75,385.75,385.5,385.75,29
20160301|2015-10-28 20:30,29,385.75,385.75,385.75,385.75,28
20160301|2015-10-28 21:00,29,385.75,385.75,385.5,385.5,76
20160301|2015-10-28 22:00,29,385.5,385.5,385.25,385.5,32
20160301|2015-10-28 22:30,29,385.75,385.75,385.5,385.5,9
20160301|2015-10-28 23:00,29,385.5,385.75,385.5,385.75,17
20160301|2015-10-28 23:30,29,385.75,385.75,385.75,385.75,1
20160301|2015-10-29 00:30,29,386,386.25,386,386.25,14
20160301|2015-10-29 01:00,29,386.25,386.25,386,386,4
20160301|2015-10-29 01:30,29,386,386.25,386,386.25,15
20160301|2015-10-29 02:00,29,386,386,386,386,1
20160301|2015-10-29 02:30,29,386,386.25,386,386.25,65
20160301|2015-10-29 03:00,29,386,386,386,386,14
20160301|2015-10-29 03:30,29,386,386,386,386,5
20160301|2015-10-29 04:00,29,386,386,386,386,5
20160301|2015-10-29 04:30,29,386,386,385.75,385.75,43
20160301|2015-10-29 05:00,29,385.75,385.75,385.75,385.75,203
20160301|2015-10-29 05:30,29,385.75,386,385.75,385.75,80
20160301|2015-10-29 06:00,29,385.75,385.75,385.75,385.75,7
20160301|2015-10-29 06:30,29,386,386,385.75,385.75,61
20160301|2015-10-29 07:00,29,385.75,386.5,385.75,386.25,258
20160301|2015-10-29 07:30,29,386.25,386.5,385.75,386.5,152
20160301|2015-10-29 08:30,29,386.5,388.75,386,386.75,3562
20160301|2015-10-29 09:00,29,386.5,387.5,386,387,1426
20160301|2015-10-29 09:30,29,387,388.5,386.75,388,2216
20160301|2015-10-29 10:00,29,388.25,389,388,389,2144
20160301|2015-10-29 10:30,29,389,390,388.5,389,1574
20160301|2015-10-29 11:00,29,389,390.25,389,389.25,686
20160301|2015-10-29 11:30,29,389.25,389.5,388.5,389,694
20160301|2015-10-29 12:00,29,389,389.5,388.5,389,1193
20160301|2015-10-29 12:30,29,389,389,388.5,388.75,1334
20160301|2015-10-29 13:00,29,388.75,390,388.5,389.5,1682
20160301|2015-10-29 19:00,30,389.25,389.5,389,389,498
20160301|2015-10-29 19:30,30,389,389,388.75,388.75,36
20160301|2015-10-29 20:00,30,389,389,388.75,388.75,123
20160301|2015-10-29 20:30,30,388.75,389.25,388.75,389.25,61
20160301|2015-10-29 21:00,30,389.5,389.75,389.25,389.5,62
20160301|2015-10-29 21:30,30,389.5,389.5,389.5,389.5,10
20160301|2015-10-29 22:00,30,389.5,389.5,389.5,389.5,3
20160301|2015-10-29 22:30,30,389.5,389.75,389.5,389.75,12
20160301|2015-10-29 23:00,30,389.75,389.75,389.75,389.75,1
20160301|2015-10-29 23:30,30,389.5,389.5,389.5,389.5,1
20160301|2015-10-30 00:30,30,389.5,389.5,389.5,389.5,1
20160301|2015-10-30 01:30,30,389.5,389.5,389.5,389.5,18
20160301|2015-10-30 02:00,30,389.25,389.5,389.25,389.5,12
20160301|2015-10-30 02:30,30,389.5,389.5,389.5,389.5,4
20160301|2015-10-30 03:00,30,389.5,389.75,389.5,389.5,78
20160301|2015-10-30 03:30,30,389.5,389.5,389.25,389.25,30
20160301|2015-10-30 04:00,30,389.5,389.75,389.25,389.25,100
20160301|2015-10-30 04:30,30,389.5,389.75,389.25,389.5,172
20160301|2015-10-30 05:00,30,389.5,389.75,389,389.5,79
20160301|2015-10-30 05:30,30,389.75,390,389.75,389.75,64
20160301|2015-10-30 06:00,30,390,390.5,389.75,390.25,153
20160301|2015-10-30 06:30,30,390.25,390.5,390,390.25,45
20160301|2015-10-30 07:00,30,390.25,391,390,390.25,189
20160301|2015-10-30 07:30,30,390.25,390.5,390,390,87
20160301|2015-10-30 08:30,30,390,391.5,388.75,389,3273
20160301|2015-10-30 09:00,30,389.25,390.5,388.75,390.25,1590
20160301|2015-10-30 09:30,30,390.5,392.5,390,391.75,2291
20160301|2015-10-30 10:00,30,392,392.75,391.5,392.75,985
20160301|2015-10-30 10:30,30,392.5,393,392,392.5,1005
20160301|2015-10-30 11:00,30,392.5,392.75,392,392,578
20160301|2015-10-30 11:30,30,392,392.25,391,391.75,958
20160301|2015-10-30 12:00,30,391.75,392.25,391.5,392,666
20160301|2015-10-30 12:30,30,392,392.25,391.5,391.5,803
20160301|2015-10-30 13:00,30,391.5,392.5,391.25,391.5,3554
20160301|2015-11-01 19:00,2,390.75,390.75,390,390.5,417
20160301|2015-11-01 19:30,2,390.75,391,390.5,391,65
20160301|2015-11-01 20:00,2,391,391,390.75,390.75,38
20160301|2015-11-01 20:30,2,390.5,390.75,390.5,390.5,31
20160301|2015-11-01 21:00,2,390.75,390.75,390.75,390.75,7
20160301|2015-11-01 21:30,2,390.75,390.75,390.75,390.75,3
20160301|2015-11-01 22:00,2,390.75,390.75,390.75,390.75,8
20160301|2015-11-01 22:30,2,390.5,390.5,390.5,390.5,13
20160301|2015-11-01 23:30,2,390.5,390.5,390.5,390.5,7
20160301|2015-11-02 00:00,2,390.75,390.75,390.5,390.75,4
20160301|2015-11-02 01:00,2,390.5,390.5,390.5,390.5,35
20160301|2015-11-02 01:30,2,390.75,390.75,390.25,390.25,12
20160301|2015-11-02 02:00,2,390.5,390.5,390.5,390.5,3
20160301|2015-11-02 02:30,2,390.5,390.5,390.25,390.25,23
20160301|2015-11-02 03:00,2,390.25,390.5,390,390.25,50
20160301|2015-11-02 03:30,2,390.25,390.5,389.75,389.75,81
20160301|2015-11-02 04:00,2,389.5,389.75,389.5,389.5,5
20160301|2015-11-02 04:30,2,389.5,390,389.5,390,197
20160301|2015-11-02 05:00,2,389.75,389.75,389.5,389.5,32
20160301|2015-11-02 05:30,2,389.25,390,389.25,389.75,66
20160301|2015-11-02 06:00,2,389.5,389.75,389.5,389.75,47
20160301|2015-11-02 06:30,2,389.5,389.5,389.25,389.25,50
20160301|2015-11-02 07:00,2,389.25,389.5,389.25,389.25,105
20160301|2015-11-02 07:30,2,389.25,389.75,389.25,389.5,59
20160301|2015-11-02 08:30,2,389.25,389.75,386.75,387.25,4357
20160301|2015-11-02 09:00,2,387.5,387.5,385.75,386.25,2393
20160301|2015-11-02 09:30,2,386,386.5,385.25,386,2340
20160301|2015-11-02 10:00,2,386,386.25,385.25,385.75,865
20160301|2015-11-02 10:30,2,385.75,386,384.75,385.75,1612
20160301|2015-11-02 11:00,2,385.75,385.75,385.25,385.25,797
20160301|2015-11-02 11:30,2,385.25,385.5,384.75,385,1663
20160301|2015-11-02 12:00,2,385,385.5,384.75,385,546
20160301|2015-11-02 12:30,2,385,385.5,385,385.5,681
20160301|2015-11-02 13:00,2,385.5,386.25,385,385.25,2430
20160301|2015-11-02 19:00,3,385.25,385.5,384.75,384.75,410
20160301|2015-11-02 19:30,3,384.75,384.75,384.5,384.75,68
20160301|2015-11-02 20:00,3,384.5,384.75,384.5,384.75,27
20160301|2015-11-02 20:30,3,384.75,384.75,384.5,384.5,52
20160301|2015-11-02 21:00,3,384.75,385,384.75,384.75,22
20160301|2015-11-02 21:30,3,384.5,384.5,384.5,384.5,30
20160301|2015-11-02 22:00,3,384.5,384.5,384.5,384.5,23
20160301|2015-11-02 22:30,3,384.5,384.5,384.5,384.5,1
20160301|2015-11-02 23:00,3,384.5,384.5,384.5,384.5,4
20160301|2015-11-02 23:30,3,384.5,384.5,384.25,384.25,13
20160301|2015-11-03 00:00,3,384.5,384.5,384.25,384.25,3
20160301|2015-11-03 00:30,3,384.5,384.5,384.5,384.5,81
20160301|2015-11-03 01:00,3,384.5,384.5,384.25,384.25,37
20160301|2015-11-03 01:30,3,384.5,384.5,384.5,384.5,3
20160301|2015-11-03 02:00,3,384.5,384.75,384.25,384.75,158
20160301|2015-11-03 02:30,3,384.75,385,384.25,385,413
20160301|2015-11-03 03:00,3,384.75,385,384.5,384.75,80
20160301|2015-11-03 03:30,3,384.75,385,384.75,385,124
20160301|2015-11-03 04:00,3,385,385.25,385,385,101
20160301|2015-11-03 04:30,3,384.75,385.25,384.75,385,77
20160301|2015-11-03 05:00,3,385.25,385.25,384.75,385,117
20160301|2015-11-03 05:30,3,385,385,385,385,12
20160301|2015-11-03 06:00,3,385,385,384.75,384.75,24
20160301|2015-11-03 06:30,3,384.75,385,384.5,384.5,37
20160301|2015-11-03 07:00,3,384.75,385.75,384.75,385.75,327
20160301|2015-11-03 07:30,3,385.75,386.5,385.75,386,189
20160301|2015-11-03 08:30,3,386,387.75,385.5,385.75,2530
20160301|2015-11-03 09:00,3,385.5,388.5,385,388,1979
20160301|2015-11-03 09:30,3,388,388.75,387.75,388.5,1228
20160301|2015-11-03 10:00,3,388.75,390.5,388.25,388.75,4561
20160301|2015-11-03 10:30,3,389,389,385.75,386.75,3716
20160301|2015-11-03 11:00,3,386.75,387.5,386.5,386.5,677
20160301|2015-11-03 11:30,3,386.5,387.75,386.5,387.75,1144
20160301|2015-11-03 12:00,3,387.75,388.25,387.5,388,1262
20160301|2015-11-03 12:30,3,388,388.75,387.75,388,1383
20160301|2015-11-03 13:00,3,388,389,387.75,388,3774
20160301|2015-11-03 19:00,4,387.75,388,387.5,388,240
20160301|2015-11-03 19:30,4,387.75,387.75,387.5,387.5,66
20160301|2015-11-03 20:00,4,387.75,387.75,387.5,387.5,4
20160301|2015-11-03 20:30,4,387.5,387.5,387.5,387.5,22
20160301|2015-11-03 21:00,4,387.5,387.75,387.5,387.75,21
20160301|2015-11-03 21:30,4,387.75,387.75,387.5,387.5,5
20160301|2015-11-03 22:00,4,387.5,387.5,387.25,387.5,10
20160301|2015-11-03 22:30,4,387.25,387.25,387.25,387.25,4
20160301|2015-11-03 23:00,4,387.5,387.5,387.5,387.5,18
20160301|2015-11-03 23:30,4,387.25,387.5,387,387.5,16
20160301|2015-11-04 00:00,4,387.25,387.25,387,387,69
20160301|2015-11-04 00:30,4,387.25,387.25,387.25,387.25,12
20160301|2015-11-04 01:00,4,387,387.25,387,387,56
20160301|2015-11-04 01:30,4,387.25,387.25,386.75,387,91
20160301|2015-11-04 02:00,4,387.25,387.25,387,387,21
20160301|2015-11-04 02:30,4,387,387.25,387,387,58
20160301|2015-11-04 03:00,4,386.75,387,386.75,387,7
20160301|2015-11-04 03:30,4,387,387.5,387,387.25,95
20160301|2015-11-04 04:00,4,387.25,387.5,387.25,387.25,98
20160301|2015-11-04 04:30,4,387,387,386.75,387,125
20160301|2015-11-04 05:00,4,387,387.25,387,387.25,16
20160301|2015-11-04 05:30,4,387.25,387.25,387,387,8
20160301|2015-11-04 06:00,4,387,387,387,387,4
20160301|2015-11-04 06:30,4,387,387.25,387,387.25,18
20160301|2015-11-04 07:00,4,387,387,386.25,386.5,227
20160301|2015-11-04 07:30,4,386.75,387.25,386.5,387.25,58
20160301|2015-11-04 08:30,4,386.75,387.25,385,385.75,2787
20160301|2015-11-04 09:00,4,385.5,386,385,385.75,985
20160301|2015-11-04 09:30,4,385.5,387.25,385.25,385.75,2176
20160301|2015-11-04 10:00,4,385.75,388,385.75,387.25,3253
20160301|2015-11-04 10:30,4,387.25,390,386.75,389.75,3065
20160301|2015-11-04 11:00,4,390,391.5,389.75,390.75,2859
20160301|2015-11-04 11:30,4,391,391,389.25,390,2769
20160301|2015-11-04 12:00,4,389.75,391,389.5,391,1984
20160301|2015-11-04 12:30,4,390.5,391.25,390.25,390.5,1772
20160301|2015-11-04 13:00,4,390.75,390.75,387.75,388.25,4506
20160301|2015-11-04 19:00,5,387.25,387.5,387,387.5,143
20160301|2015-11-04 19:30,5,387.25,387.5,387.25,387.25,26
20160301|2015-11-04 20:00,5,387.5,387.5,387.25,387.25,26
20160301|2015-11-04 20:30,5,387.25,387.5,387.25,387.25,26
20160301|2015-11-04 21:00,5,387.25,387.5,387,387,59
20160301|2015-11-04 21:30,5,387,387,387,387,5
20160301|2015-11-04 22:30,5,387.25,387.25,387.25,387.25,6
20160301|2015-11-04 23:30,5,387,387,386.75,386.75,9
20160301|2015-11-05 00:00,5,386.75,386.75,386.75,386.75,7
20160301|2015-11-05 00:30,5,386.75,386.75,386.75,386.75,3
20160301|2015-11-05 01:00,5,386.75,386.75,386.5,386.5,30
20160301|2015-11-05 01:30,5,386.5,386.75,386.5,386.75,7
20160301|2015-11-05 02:00,5,386.75,387.25,386.75,387.25,183
20160301|2015-11-05 02:30,5,387.25,387.5,387,387,100
20160301|2015-11-05 03:00,5,387,387,386.75,386.75,23
20160301|2015-11-05 03:30,5,386.5,386.75,386.5,386.5,19
20160301|2015-11-05 04:00,5,386.5,386.5,386.25,386.25,34
20160301|2015-11-05 04:30,5,386.5,386.5,386.5,386.5,45
20160301|2015-11-05 05:00,5,386.25,386.75,386.25,386.75,106
20160301|2015-11-05 05:30,5,386.5,386.75,386.5,386.75,45
20160301|2015-11-05 06:00,5,386.75,386.75,386.5,386.75,33
20160301|2015-11-05 06:30,5,386.75,386.75,386.75,386.75,17
20160301|2015-11-05 07:00,5,386.75,386.75,386.25,386.75,132
20160301|2015-11-05 07:30,5,386.5,386.5,385.75,386,289
20160301|2015-11-05 08:30,5,386,387,384.5,384.5,3772
20160301|2015-11-05 09:00,5,384.5,385.25,384.25,384.25,1874
20160301|2015-11-05 09:30,5,384.25,385,383.5,384.5,2757
20160301|2015-11-05 10:00,5,384.5,384.75,384,384.5,924
20160301|2015-11-05 10:30,5,384.25,384.5,383.75,384,1144
20160301|2015-11-05 11:00,5,384.25,384.75,384,384.5,1094
20160301|2015-11-05 11:30,5,384.25,384.75,384,384.5,1284
20160301|2015-11-05 12:00,5,384.25,384.75,383.75,384,1481
20160301|2015-11-05 12:30,5,384,384.25,383,383,2121
20160301|2015-11-05 13:00,5,383.25,384,382,382.5,4704
20160301|2015-11-05 19:00,6,383,383,382.5,382.75,197
20160301|2015-11-05 19:30,6,382.75,382.75,382.75,382.75,14
20160301|2015-11-05 20:00,6,382.75,383,382.75,382.75,25
20160301|2015-11-05 20:30,6,382.75,382.75,382.75,382.75,3
20160301|2015-11-05 21:00,6,382.5,382.75,382.5,382.5,9
20160301|2015-11-05 21:30,6,382.5,382.5,382.5,382.5,5
20160301|2015-11-05 22:00,6,382.5,383,382.5,382.75,61
20160301|2015-11-05 22:30,6,382.75,382.75,382.5,382.5,9
20160301|2015-11-05 23:00,6,382.75,382.75,382.75,382.75,2
20160301|2015-11-05 23:30,6,382.75,382.75,382.75,382.75,6
20160301|2015-11-06 00:00,6,383,383,383,383,5
20160301|2015-11-06 00:30,6,383,383,382.5,382.75,32
20160301|2015-11-06 01:00,6,382.75,382.75,382.75,382.75,6
20160301|2015-11-06 01:30,6,382.75,382.75,382.5,382.5,19
20160301|2015-11-06 02:00,6,382.75,382.75,382.5,382.5,33
20160301|2015-11-06 02:30,6,382.5,382.75,382.5,382.75,13
20160301|2015-11-06 03:00,6,382.5,382.75,382.5,382.75,5
20160301|2015-11-06 03:30,6,382.75,382.75,382.5,382.5,5
20160301|2015-11-06 04:00,6,382.75,383.25,382.75,383.25,34
20160301|2015-11-06 04:30,6,383,383.25,382.75,383,32
20160301|2015-11-06 05:00,6,383.25,383.25,383,383,21
20160301|2015-11-06 05:30,6,383,383.25,382.75,383.25,161
20160301|2015-11-06 06:00,6,383,383,382.75,383,117
20160301|2015-11-06 06:30,6,383,383.25,383,383.25,29
20160301|2015-11-06 07:00,6,383,383,382.25,382.5,111
20160301|2015-11-06 07:30,6,382.5,382.5,380.5,381,1656
20160301|2015-11-06 08:30,6,381,382.25,379.25,379.75,6627
20160301|2015-11-06 09:00,6,379.75,379.75,378.5,379,3286
20160301|2015-11-06 09:30,6,379,380.25,378.75,379.75,2304
20160301|2015-11-06 10:00,6,380,380.5,379.5,380,2056
20160301|2015-11-06 10:30,6,380,380.5,379.5,380.5,1171
20160301|2015-11-06 11:00,6,380.5,380.5,379.75,380.25,1257
20160301|2015-11-06 11:30,6,380.5,381,380.25,380.75,928
20160301|2015-11-06 12:00,6,380.75,381.5,380.25,381.25,1179
20160301|2015-11-06 12:30,6,381.25,382.5,381.25,382.25,1936
20160301|2015-11-06 13:00,6,382.25,383,381,381.75,2646
20160301|2015-11-08 19:00,9,381.25,382.25,380.75,382,340
20160301|2015-11-08 19:30,9,382,382.75,382,382.5,97
20160301|2015-11-08 20:00,9,382.5,382.75,382.5,382.75,33
20160301|2015-11-08 20:30,9,382.75,383.25,382.5,382.5,246
20160301|2015-11-08 21:00,9,382.5,384.25,382.5,383.75,325
20160301|2015-11-08 21:30,9,383.5,383.75,383.5,383.75,8
20160301|2015-11-08 22:00,9,383.75,383.75,383.5,383.75,19
20160301|2015-11-08 22:30,9,383.5,383.5,383.25,383.25,16
20160301|2015-11-08 23:00,9,383.25,383.25,383.25,383.25,1
20160301|2015-11-08 23:30,9,383.25,383.25,383,383,6
20160301|2015-11-09 00:00,9,383.25,383.25,383,383.25,31
20160301|2015-11-09 00:30,9,383.25,383.25,383.25,383.25,3
20160301|2015-11-09 01:00,9,383.25,383.5,383.25,383.5,19
20160301|2015-11-09 01:30,9,383.5,384,383.5,383.75,80
20160301|2015-11-09 02:00,9,384,384,383.75,384,60
20160301|2015-11-09 02:30,9,384,384,383.25,383.25,40
20160301|2015-11-09 03:00,9,383.5,383.5,383.25,383.25,44
20160301|2015-11-09 03:30,9,383,383,382.5,382.75,249
20160301|2015-11-09 04:00,9,382.75,382.75,382.75,382.75,12
20160301|2015-11-09 04:30,9,382.5,382.5,382,382.25,107
20160301|2015-11-09 05:00,9,382.25,382.25,382.25,382.25,10
20160301|2015-11-09 05:30,9,382.25,382.5,382,382.5,18
20160301|2015-11-09 06:00,9,382.25,382.25,382,382.25,50
20160301|2015-11-09 06:30,9,382.25,382.25,382,382,35
20160301|2015-11-09 07:00,9,382.25,382.75,382.25,382.5,103
20160301|2015-11-09 07:30,9,382.25,382.75,382.25,382.5,59
20160301|2015-11-09 08:30,9,382.5,382.5,379,379.25,4101
20160301|2015-11-09 09:00,9,379.25,379.75,378.5,379.5,2415
20160301|2015-11-09 09:30,9,379.75,379.75,378.5,378.75,1748
20160301|2015-11-09 10:00,9,378.5,378.75,378.25,378.5,1728
20160301|2015-11-09 10:30,9,378.25,378.75,378,378.25,1929
20160301|2015-11-09 11:00,9,378.25,378.5,377.25,377.5,1811
20160301|2015-11-09 11:30,9,377.5,377.75,377,377.25,2139
20160301|2015-11-09 12:00,9,377.25,377.5,376.5,376.75,3820
20160301|2015-11-09 12:30,9,376.75,378,376.75,378,2282
20160301|2015-11-09 13:00,9,377.75,378,375.75,376.5,4477
20160301|2015-11-09 19:00,10,376.25,376.5,375.5,375.5,920
20160301|2015-11-09 19:30,10,376,376,375.5,375.5,262
20160301|2015-11-09 20:00,10,375.5,375.75,375.5,375.5,92
20160301|2015-11-09 20:30,10,375.5,375.5,375.25,375.5,91
20160301|2015-11-09 21:00,10,375.5,375.5,375.25,375.5,37
20160301|2015-11-09 21:30,10,375.5,375.5,375.25,375.5,228
20160301|2015-11-09 22:00,10,375.25,375.25,375.25,375.25,11
20160301|2015-11-09 22:30,10,375.25,375.25,375.25,375.25,43
20160301|2015-11-09 23:00,10,375.25,375.25,375.25,375.25,104
20160301|2015-11-09 23:30,10,375.25,375.25,375,375,49
20160301|2015-11-10 00:00,10,375,375,375,375,6
20160301|2015-11-10 00:30,10,375.25,375.25,375.25,375.25,1
20160301|2015-11-10 01:00,10,375.25,375.5,375.25,375.5,69
20160301|2015-11-10 01:30,10,375.5,375.5,375.25,375.5,137
20160301|2015-11-10 02:00,10,375.75,375.75,375,375.25,594
20160301|2015-11-10 02:30,10,375.25,375.25,375.25,375.25,5
20160301|2015-11-10 03:00,10,375.25,375.5,375.25,375.25,60
20160301|2015-11-10 03:30,10,375.25,375.25,375.25,375.25,23
20160301|2015-11-10 04:00,10,375.25,375.25,375,375,121
20160301|2015-11-10 04:30,10,375,375.5,375,375.5,266
20160301|2015-11-10 05:00,10,375.5,375.5,375,375,657
20160301|2015-11-10 05:30,10,375,375,374.75,375,190
20160301|2015-11-10 06:00,10,374.75,375,374.75,375,168
20160301|2015-11-10 06:30,10,374.75,375,374.5,374.5,401
20160301|2015-11-10 07:00,10,374.5,374.5,374,374,669
20160301|2015-11-10 07:30,10,374,374.25,373.75,374,709
20160301|2015-11-10 08:30,10,374,375.75,373.5,374.25,6167
20160301|2015-11-10 09:00,10,374.25,374.75,373.25,374.75,3288
20160301|2015-11-10 09:30,10,374.5,374.75,373,373.5,3184
20160301|2015-11-10 10:00,10,373.25,373.5,372,372.25,4812
20160301|2015-11-10 10:30,10,372.25,373.25,372,372.75,4973
20160301|2015-11-10 11:00,10,372.75,372.75,367,368.75,16621
20160301|2015-11-10 11:30,10,368.75,369,365.5,366.5,8177
20160301|2015-11-10 12:00,10,366.75,367.5,365,365.5,6059
20160301|2015-11-10 12:30,10,365.5,368,365.5,367.25,3980
20160301|2015-11-10 13:00,10,367,369,366.5,368.75,6060
20160301|2015-11-10 19:00,11,369,369.25,368,368,1594
20160301|2015-11-10 19:30,11,368,368.25,368,368.25,241
20160301|2015-11-10 20:00,11,368,368.25,368,368,44
20160301|2015-11-10 20:30,11,368,368.25,368,368.25,35
20160301|2015-11-10 21:00,11,368.25,368.25,368,368.25,15
20160301|2015-11-10 21:30,11,368.25,369.25,368,369.25,125
20160301|2015-11-10 22:00,11,369.25,369.25,369.25,369.25,22
20160301|2015-11-10 22:30,11,369.25,369.5,369,369.25,97
20160301|2015-11-10 23:00,11,369.5,369.5,369.25,369.5,8
20160301|2015-11-10 23:30,11,369.25,369.25,368.75,368.75,54
20160301|2015-11-11 00:00,11,369,370,369,370,96
20160301|2015-11-11 00:30,11,369.75,369.75,369.75,369.75,10
20160301|2015-11-11 01:00,11,369.5,369.75,369.25,369.75,81
20160301|2015-11-11 01:30,11,369.75,369.75,369.5,369.5,24
20160301|2015-11-11 02:00,11,369.5,369.75,369.25,369.5,299
20160301|2015-11-11 02:30,11,369.5,370.25,369.5,370,347
20160301|2015-11-11 03:00,11,370,370,369.75,370,77
20160301|2015-11-11 03:30,11,370,370.5,370,370,325
20160301|2015-11-11 04:00,11,370,370.5,370,370.5,83
20160301|2015-11-11 04:30,11,370.25,370.5,370,370,280
20160301|2015-11-11 05:00,11,370.25,370.25,370,370,123
20160301|2015-11-11 05:30,11,370,370.25,370,370.25,83
20160301|2015-11-11 06:00,11,370,370.25,370,370,20
20160301|2015-11-11 06:30,11,370,370.25,369.25,369.25,509
20160301|2015-11-11 07:00,11,369.25,370,369,369.25,366
20160301|2015-11-11 07:30,11,369.25,369.5,369,369.5,190
20160301|2015-11-11 08:30,11,369.5,369.75,368.25,368.75,5326
20160301|2015-11-11 09:00,11,368.5,369.25,368,369.25,2695
20160301|2015-11-11 09:30,11,369.25,370.5,369,369.5,5890
20160301|2015-11-11 10:00,11,369.5,370.25,369.25,370,2225
20160301|2015-11-11 10:30,11,370,370,369,369.75,1899
20160301|2015-11-11 11:00,11,369.75,371.25,369.5,370.25,2136
20160301|2015-11-11 11:30,11,370.25,370.75,369.25,369.75,1641
20160301|2015-11-11 12:00,11,369.5,369.75,369.25,369.25,1385
20160301|2015-11-11 12:30,11,369.25,370.25,369,369.25,2925
20160301|2015-11-11 13:00,11,369.25,370.25,368.75,370,4292
20160301|2015-11-11 19:00,12,369.5,370.75,369.25,370.75,536
20160301|2015-11-11 19:30,12,370.5,370.5,370.25,370.25,10
20160301|2015-11-11 20:00,12,370.5,370.5,370.5,370.5,12
20160301|2015-11-11 20:30,12,370.5,370.75,370.25,370.25,27
20160301|2015-11-11 21:00,12,370,370.25,370,370.25,49
20160301|2015-11-11 21:30,12,370,370.25,370,370.25,36
20160301|2015-11-11 22:00,12,370,370,370,370,8
20160301|2015-11-11 22:30,12,369.75,370,369.75,370,55
20160301|2015-11-11 23:30,12,370,370,370,370,21
20160301|2015-11-12 00:00,12,370,370.25,370,370.25,60
20160301|2015-11-12 00:30,12,370.25,370.25,370,370,17
20160301|2015-11-12 01:00,12,370,370,369.75,369.75,32
20160301|2015-11-12 01:30,12,370,370,369.75,370,51
20160301|2015-11-12 02:00,12,369.75,369.75,369.75,369.75,15
20160301|2015-11-12 02:30,12,370,370.25,369.5,369.75,102
20160301|2015-11-12 03:00,12,369.5,369.75,369.5,369.5,17
20160301|2015-11-12 03:30,12,369.5,369.5,369.25,369.25,154
20160301|2015-11-12 04:00,12,369.5,369.5,369.5,369.5,25
20160301|2015-11-12 04:30,12,369.25,369.5,369.25,369.5,10
20160301|2015-11-12 05:00,12,369.25,369.25,368.5,368.5,849
20160301|2015-11-12 05:30,12,368.5,368.5,368,368.5,70
20160301|2015-11-12 06:00,12,368.25,368.25,368,368.25,17
20160301|2015-11-12 06:30,12,368.25,369,368.25,369,370
20160301|2015-11-12 07:00,12,369,369.25,367.5,368,960
20160301|2015-11-12 07:30,12,367.75,368,367.5,367.75,637
20160301|2015-11-12 08:30,12,367.5,368.75,366.75,368.5,6426
20160301|2015-11-12 09:00,12,368.5,369,368,368.5,3370
20160301|2015-11-12 09:30,12,368.5,369,368.25,368.75,2015
20160301|2015-11-12 10:00,12,368.75,370.25,368.25,368.75,4162
20160301|2015-11-12 10:30,12,369,369.5,368,368.75,3315
20160301|2015-11-12 11:00,12,368.75,369,367.5,368.75,1999
20160301|2015-11-12 11:30,12,368.75,369.5,368.75,369.25,873
20160301|2015-11-12 12:00,12,369,370,368.75,369.25,2372
20160301|2015-11-12 12:30,12,369.25,369.75,368.5,369,1752
20160301|2015-11-12 13:00,12,368.75,369.5,368.75,368.75,2711
20160301|2015-11-12 19:00,13,369,369.25,368.5,368.75,281
20160301|2015-11-12 19:30,13,368.75,368.75,368.5,368.5,85
20160301|2015-11-12 20:00,13,368.5,368.75,368.5,368.75,44
20160301|2015-11-12 21:00,13,368.5,368.5,368.5,368.5,6
20160301|2015-11-12 21:30,13,368.75,368.75,368.25,368.25,2
20160301|2015-11-12 22:00,13,368.5,368.75,368.5,368.5,31
20160301|2015-11-12 22:30,13,368.5,368.5,368.25,368.25,15
20160301|2015-11-12 23:30,13,368.5,368.5,368.25,368.5,52
20160301|2015-11-13 00:00,13,368.5,368.75,368.5,368.5,27
20160301|2015-11-13 00:30,13,368.25,368.25,368.25,368.25,3
20160301|2015-11-13 01:00,13,368.5,368.75,368.5,368.75,48
20160301|2015-11-13 01:30,13,368.5,368.5,368.5,368.5,17
20160301|2015-11-13 02:00,13,368.75,369,368.75,368.75,98
20160301|2015-11-13 02:30,13,368.75,369,368.75,368.75,76
20160301|2015-11-13 03:00,13,368.75,369,368.75,368.75,50
20160301|2015-11-13 03:30,13,369,369,368.75,368.75,5
20160301|2015-11-13 04:00,13,369,369,369,369,1
20160301|2015-11-13 04:30,13,369,369,368.75,368.75,43
20160301|2015-11-13 05:00,13,368.75,368.75,368.75,368.75,16
20160301|2015-11-13 05:30,13,368.75,368.75,368.25,368.25,222
20160301|2015-11-13 06:00,13,368,368.25,368,368.25,248
20160301|2015-11-13 06:30,13,368.25,368.25,368,368.25,138
20160301|2015-11-13 07:00,13,368,368.25,367.5,367.5,844
20160301|2015-11-13 07:30,13,367.5,369.75,367.5,369.5,1385
20160301|2015-11-13 08:30,13,369.5,369.5,366.5,367,6609
20160301|2015-11-13 09:00,13,367,367.5,366.25,367,3005
20160301|2015-11-13 09:30,13,367,367.75,366.25,367.25,2688
20160301|2015-11-13 10:00,13,367.25,367.25,366.5,367,1564
20160301|2015-11-13 10:30,13,367,367.5,366.5,367.25,2169
20160301|2015-11-13 11:00,13,367.25,367.25,366.75,366.75,1369
20160301|2015-11-13 11:30,13,367,367,366.25,366.5,3353
20160301|2015-11-13 12:00,13,366.75,367,365.75,366,2558
20160301|2015-11-13 12:30,13,366,366.75,365.75,366.75,1394
20160301|2015-11-13 13:00,13,366.75,366.75,365.25,365.5,4649
20160301|2015-11-15 19:00,16,365.5,365.75,365,365.5,1348
20160301|2015-11-15 19:30,16,365.25,365.5,365,365,318
20160301|2015-11-15 20:00,16,365.25,365.25,365,365,67
20160301|2015-11-15 20:30,16,365.25,365.25,365,365,959
20160301|2015-11-15 21:00,16,365,365.25,365,365.25,23
20160301|2015-11-15 21:30,16,365.25,365.25,365,365,10
20160301|2015-11-15 22:00,16,365,365.25,365,365,5
20160301|2015-11-15 22:30,16,365,365.25,365,365.25,42
20160301|2015-11-15 23:00,16,365,365,365,365,8
20160301|2015-11-15 23:30,16,365.25,365.25,365.25,365.25,2
20160301|2015-11-16 00:00,16,365,365.25,365,365.25,28
20160301|2015-11-16 00:30,16,365,365,365,365,218
20160301|2015-11-16 01:00,16,365,365.25,365,365.25,143
20160301|2015-11-16 01:30,16,365,365.5,365,365.25,96
20160301|2015-11-16 02:00,16,365.25,365.5,365.25,365.5,21
20160301|2015-11-16 02:30,16,365.5,365.75,365.25,365.5,130
20160301|2015-11-16 03:00,16,365.75,365.75,365.5,365.5,45
20160301|2015-11-16 03:30,16,365.5,365.5,365.5,365.5,24
20160301|2015-11-16 04:00,16,365.5,365.5,365.25,365.25,30
20160301|2015-11-16 04:30,16,365.25,365.25,365,365,27
20160301|2015-11-16 05:00,16,365.25,365.25,365.25,365.25,59
20160301|2015-11-16 05:30,16,365.25,365.5,365.25,365.25,24
20160301|2015-11-16 06:00,16,365.5,365.5,365.25,365.5,60
20160301|2015-11-16 06:30,16,365.5,366,365.5,365.75,111
20160301|2015-11-16 07:00,16,365.75,366.5,365.75,365.75,383
20160301|2015-11-16 07:30,16,365.75,366,365.5,366,116
20160301|2015-11-16 08:30,16,366,367,364.5,365.75,5644
20160301|2015-11-16 09:00,16,366,367,365.5,366.75,2534
20160301|2015-11-16 09:30,16,366.5,368,366.5,366.75,4482
20160301|2015-11-16 10:00,16,366.75,367.5,365.75,365.75,3160
20160301|2015-11-16 10:30,16,366,366.25,365.5,365.5,2990
20160301|2015-11-16 11:00,16,365.5,365.75,364.25,364.25,5208
20160301|2015-11-16 11:30,16,364.5,366.5,364.25,365.25,3448
20160301|2015-11-16 12:00,16,365.25,366,365,365.5,1414
20160301|2015-11-16 12:30,16,365.5,366,365.25,365.75,2570
20160301|2015-11-16 13:00,16,365.75,367,365.5,366.75,3697
20160301|2015-11-16 19:00,17,366.75,368,366.5,366.75,1296
20160301|2015-11-16 19:30,17,367,367,366.75,367,220
20160301|2015-11-16 20:00,17,366.75,366.75,366.5,366.5,83
20160301|2015-11-16 20:30,17,366.5,366.5,366.25,366.25,268
20160301|2015-11-16 21:00,17,366.25,366.5,366.25,366.5,91
20160301|2015-11-16 21:30,17,366.25,366.25,366.25,366.25,10
20160301|2015-11-16 22:00,17,366.25,366.5,366.25,366.5,5
20160301|2015-11-16 22:30,17,366.5,366.5,366.25,366.25,2
20160301|2015-11-16 23:00,17,366.25,366.25,366.25,366.25,2
20160301|2015-11-16 23:30,17,366.5,368,366.5,367.25,660
20160301|2015-11-17 00:00,17,367.25,367.5,366.75,366.75,23
20160301|2015-11-17 00:30,17,366.75,367.25,366.75,367.25,134
20160301|2015-11-17 01:00,17,367.5,367.75,367.25,367.25,33
20160301|2015-11-17 01:30,17,367.25,367.25,367,367.25,212
20160301|2015-11-17 02:00,17,367.5,368,367.25,368,427
20160301|2015-11-17 02:30,17,368,368.75,368,368.5,330
20160301|2015-11-17 03:00,17,368.5,368.75,368.5,368.5,60
20160301|2015-11-17 03:30,17,368.5,368.5,368,368,140
20160301|2015-11-17 04:00,17,368.25,368.25,368,368,14
20160301|2015-11-17 04:30,17,368.25,368.25,368,368,2
20160301|2015-11-17 05:00,17,368.25,368.25,368,368.25,16
20160301|2015-11-17 05:30,17,368,368.25,367.75,367.75,39
20160301|2015-11-17 06:00,17,367.75,368.25,367.75,368,118
20160301|2015-11-17 06:30,17,368.25,368.25,368,368,96
20160301|2015-11-17 07:00,17,368,368,367.5,367.5,590
20160301|2015-11-17 07:30,17,367.5,368.75,367.5,368.75,856
20160301|2015-11-17 08:30,17,368.5,369,365.25,365.75,6327
20160301|2015-11-17 09:00,17,366,366.5,364.5,364.75,4517
20160301|2015-11-17 09:30,17,365,368,364.75,366.5,5764
20160301|2015-11-17 10:00,17,366.75,367.75,366.75,367.5,3195
20160301|2015-11-17 10:30,17,367.5,367.5,366.25,366.5,3522
20160301|2015-11-17 11:00,17,366.5,366.75,365.5,366.5,2892
20160301|2015-11-17 11:30,17,366.25,366.5,365.75,366,2161
20160301|2015-11-17 12:00,17,366,366.5,365.75,366,2034
20160301|2015-11-17 12:30,17,366,366.75,365.75,366.75,2911
20160301|2015-11-17 13:00,17,366.5,368.5,366.25,368,5383
20160301|2015-11-17 19:00,18,367.5,368.25,367.5,367.75,881
20160301|2015-11-17 19:30,18,367.75,368.25,367.75,368,144
20160301|2015-11-17 20:00,18,368,368.25,367.75,368,47
20160301|2015-11-17 20:30,18,367.75,367.75,367.75,367.75,45
20160301|2015-11-17 21:00,18,367.75,368,367.75,367.75,10
20160301|2015-11-17 21:30,18,367.75,368,367.75,368,16
20160301|2015-11-17 22:00,18,367.75,367.75,367.75,367.75,25
20160301|2015-11-17 22:30,18,367.75,367.75,367.75,367.75,58
20160301|2015-11-17 23:00,18,367.5,367.75,367.5,367.75,14
20160301|2015-11-17 23:30,18,367.75,367.75,367.5,367.75,45
20160301|2015-11-18 00:00,18,367.75,368,367.75,367.75,13
20160301|2015-11-18 00:30,18,368,368,367.75,368,39
20160301|2015-11-18 01:00,18,368,368,368,368,6
20160301|2015-11-18 01:30,18,368,369,368,368.75,412
20160301|2015-11-18 02:00,18,368.75,368.75,368.5,368.5,126
20160301|2015-11-18 02:30,18,368.5,368.75,368.5,368.5,36
20160301|2015-11-18 03:00,18,368.5,368.5,368.5,368.5,138
20160301|2015-11-18 03:30,18,368.5,368.75,368.5,368.75,177
20160301|2015-11-18 04:00,18,368.5,368.5,368.25,368.5,98
20160301|2015-11-18 04:30,18,368.5,369,368.5,369,90
20160301|2015-11-18 05:00,18,368.75,369.25,368.75,369.25,207
20160301|2015-11-18 05:30,18,369.5,369.75,369,369.25,359
20160301|2015-11-18 06:00,18,369.25,369.25,369,369,28
20160301|2015-11-18 06:30,18,369.25,369.75,369,369.5,400
20160301|2015-11-18 07:00,18,369.5,369.75,369.5,369.5,284
20160301|2015-11-18 07:30,18,369.5,369.75,369,369.75,590
20160301|2015-11-18 08:30,18,369.5,370.25,368.5,369,5338
20160301|2015-11-18 09:00,18,368.75,369,368,368.25,4536
20160301|2015-11-18 09:30,18,368.25,368.25,366,366.75,5038
20160301|2015-11-18 10:00,18,366.75,367.75,366.5,366.75,4822
20160301|2015-11-18 10:30,18,366.75,367,366.25,366.5,2371
20160301|2015-11-18 11:00,18,366.5,367,365.25,365.5,3861
20160301|2015-11-18 11:30,18,365.75,367.25,365.25,366,2919
20160301|2015-11-18 12:00,18,366.25,367.25,366.25,367.25,1789
20160301|2015-11-18 12:30,18,367,368.5,366.75,368,3449
20160301|2015-11-18 13:00,18,367.75,368.75,367.25,368.25,4281
20160301|2015-11-18 19:00,19,368,368.25,367.25,368.25,939
20160301|2015-11-18 19:30,19,368,368.75,368,368.5,111
20160301|2015-11-18 20:00,19,368.5,368.5,368.25,368.5,129
20160301|2015-11-18 20:30,19,368.5,368.5,367.75,368,71
20160301|2015-11-18 21:00,19,368,368,367.75,367.75,69
20160301|2015-11-18 21:30,19,367.75,367.75,367.25,367.5,46
20160301|2015-11-18 22:00,19,367.5,367.5,367,367,262
20160301|2015-11-18 22:30,19,367,367,366.75,366.75,67
20160301|2015-11-18 23:00,19,366.75,366.75,366.5,366.75,9
20160301|2015-11-18 23:30,19,366.75,367.25,366.75,367,76
20160301|2015-11-19 00:00,19,367,367.5,366.75,367.25,36
20160301|2015-11-19 00:30,19,367.25,367.25,367.25,367.25,5
20160301|2015-11-19 01:00,19,367.5,367.75,367.5,367.5,49
20160301|2015-11-19 01:30,19,367.5,367.5,367.5,367.5,24
20160301|2015-11-19 02:00,19,367.75,368,367.75,368,87
20160301|2015-11-19 02:30,19,368,368.25,368,368.25,20
20160301|2015-11-19 03:00,19,368.25,368.5,368.25,368.25,89
20160301|2015-11-19 03:30,19,368.5,368.75,368.25,368.75,227
20160301|2015-11-19 04:00,19,368.75,369.5,368.75,369.25,574
20160301|2015-11-19 04:30,19,369,369.25,368.75,368.75,317
20160301|2015-11-19 05:00,19,368.75,369.25,368.75,369,59
20160301|2015-11-19 05:30,19,369,369,368.75,368.75,25
20160301|2015-11-19 06:00,19,369,369.5,368.75,369.5,140
20160301|2015-11-19 06:30,19,369.25,369.25,368.75,368.75,205
20160301|2015-11-19 07:00,19,368.75,369.5,368.75,369.25,299
20160301|2015-11-19 07:30,19,369.5,370,369.25,369.5,1115
20160301|2015-11-19 08:30,19,369.5,371.5,369.25,369.75,8771
20160301|2015-11-19 09:00,19,369.75,370.25,369,369,3393
20160301|2015-11-19 09:30,19,369.25,370,368,368,3784
20160301|2015-11-19 10:00,19,368.25,369.25,368,368,2012
20160301|2015-11-19 10:30,19,368.25,369.25,367.75,368,3312
20160301|2015-11-19 11:00,19,368,368.75,367.75,368,2864
20160301|2015-11-19 11:30,19,368,370,368,369.5,2857
20160301|2015-11-19 12:00,19,369.75,370,369,369.75,1455
20160301|2015-11-19 12:30,19,369.75,370.5,369.75,370,3096
20160301|2015-11-19 13:00,19,370,370.75,369.75,370,4188
20160301|2015-11-19 19:00,20,369,369.75,369,369.5,615
20160301|2015-11-19 19:30,20,369.5,369.5,369,369,311
20160301|2015-11-19 20:00,20,369,369.5,368.75,369.25,72
20160301|2015-11-19 20:30,20,369.25,369.25,369,369.25,5
20160301|2015-11-19 21:00,20,369.25,369.25,369,369.25,36
20160301|2015-11-19 21:30,20,369,369.25,369,369.25,11
20160301|2015-11-19 22:00,20,369.25,369.5,369.25,369.25,32
20160301|2015-11-19 22:30,20,369.25,369.25,369.25,369.25,9
20160301|2015-11-19 23:00,20,369.5,369.5,369.5,369.5,5
20160301|2015-11-19 23:30,20,369.25,369.75,369.25,369.75,71
20160301|2015-11-20 00:00,20,369.5,369.75,369.5,369.5,17
20160301|2015-11-20 00:30,20,369.25,369.5,369.25,369.5,24
20160301|2015-11-20 01:00,20,369.75,369.75,369.75,369.75,17
20160301|2015-11-20 01:30,20,369.5,369.75,369.5,369.5,105
20160301|2015-11-20 02:00,20,369.5,369.75,369.5,369.5,107
20160301|2015-11-20 02:30,20,369.25,369.25,369,369,113
20160301|2015-11-20 03:00,20,369,369.75,369,369.75,241
20160301|2015-11-20 03:30,20,369.75,369.75,369.25,369.25,150
20160301|2015-11-20 04:00,20,369.5,370,369.25,369.75,367
20160301|2015-11-20 04:30,20,369.75,370,369.75,369.75,315
20160301|2015-11-20 05:00,20,369.75,370,369.75,369.75,64
20160301|2015-11-20 05:30,20,369.5,369.75,369.5,369.75,64
20160301|2015-11-20 06:00,20,369.75,369.75,369.5,369.5,86
20160301|2015-11-20 06:30,20,369.5,369.5,369.25,369.5,85
20160301|2015-11-20 07:00,20,369.25,370,369,369,878
20160301|2015-11-20 07:30,20,369,369.5,369,369.25,236
20160301|2015-11-20 08:30,20,369,370.75,368.5,370.5,7378
20160301|2015-11-20 09:00,20,370.5,371.5,370,371.25,5668
20160301|2015-11-20 09:30,20,371.25,372.5,371,371.25,6062
20160301|2015-11-20 10:00,20,371.25,372,371,371.5,3064
20160301|2015-11-20 10:30,20,371.5,371.75,370.25,370.25,4514
20160301|2015-11-20 11:00,20,370.25,370.75,368.75,369,5606
20160301|2015-11-20 11:30,20,369,370.25,368.75,369.75,3072
20160301|2015-11-20 12:00,20,369.75,370.5,369.5,369.75,2010
20160301|2015-11-20 12:30,20,369.75,370.25,369.5,370,2920
20160301|2015-11-20 13:00,20,369.75,370.5,369.25,370,11772
20160301|2015-11-22 19:00,23,368.75,369.75,367.25,369,4244
20160301|2015-11-22 19:30,23,369,369.75,369,369.75,150
20160301|2015-11-22 20:00,23,369.75,370,369.25,370,1000
20160301|2015-11-22 20:30,23,370.25,370.25,369,369,242
20160301|2015-11-22 21:00,23,369,369.25,368.5,368.5,289
20160301|2015-11-22 21:30,23,368.5,368.75,368.5,368.75,21
20160301|2015-11-22 22:00,23,368.5,368.5,368.5,368.5,31
20160301|2015-11-22 22:30,23,368.5,368.75,368.5,368.5,30
20160301|2015-11-22 23:00,23,368.5,368.5,368.25,368.5,43
20160301|2015-11-22 23:30,23,368.5,368.5,368.25,368.25,40
20160301|2015-11-23 00:00,23,368.5,368.5,368,368.25,116
20160301|2015-11-23 00:30,23,368.25,368.25,367.75,368,165
20160301|2015-11-23 01:00,23,368.25,368.5,368,368.25,106
20160301|2015-11-23 01:30,23,368.25,368.25,367.75,367.75,125
20160301|2015-11-23 02:00,23,367.75,367.75,367.25,367.5,470
20160301|2015-11-23 02:30,23,367.25,367.5,367.25,367.25,90
20160301|2015-11-23 03:00,23,367.25,367.25,367,367,226
20160301|2015-11-23 03:30,23,367,367.5,367,367.25,115
20160301|2015-11-23 04:00,23,367,367.25,367,367,214
20160301|2015-11-23 04:30,23,367.25,368.75,367.25,368.5,716
20160301|2015-11-23 05:00,23,368.5,368.75,368.5,368.5,72
20160301|2015-11-23 05:30,23,368.5,369.75,368.5,369.5,860
20160301|2015-11-23 06:00,23,369.5,369.75,369.25,369.25,421
20160301|2015-11-23 06:30,23,369.5,369.5,369,369,243
20160301|2015-11-23 07:00,23,369,369.25,367.25,367.5,1210
20160301|2015-11-23 07:30,23,367.5,367.5,366.5,366.75,1748
20160301|2015-11-23 08:30,23,367.75,369,367,368.25,11000
20160301|2015-11-23 09:00,23,368.25,368.75,367.5,368.25,5163
20160301|2015-11-23 09:30,23,368.25,370.5,368.25,369.75,7257
20160301|2015-11-23 10:00,23,369.75,369.75,368.5,369.5,5470
20160301|2015-11-23 10:30,23,369.5,371,369.5,370.75,6851
20160301|2015-11-23 11:00,23,370.5,371,370.25,370.75,1942
20160301|2015-11-23 11:30,23,370.75,371.75,370.75,371.75,5166
20160301|2015-11-23 12:00,23,371.75,373.5,371.25,372,8953
20160301|2015-11-23 12:30,23,372,373,371.75,372.75,4579
20160301|2015-11-23 13:00,23,372.75,373.25,372,372.75,8162
20160301|2015-11-23 19:00,24,372.5,372.75,372,372,1259
20160301|2015-11-23 19:30,24,372,372.25,372,372.25,23
20160301|2015-11-23 20:00,24,372.25,372.25,372,372,106
20160301|2015-11-23 20:30,24,372,372.25,372,372,139
20160301|2015-11-23 21:00,24,372,372.25,372,372.25,182
20160301|2015-11-23 21:30,24,372.25,372.25,372,372.25,14
20160301|2015-11-23 22:00,24,372.25,372.25,372.25,372.25,1
20160301|2015-11-23 22:30,24,372,372.25,372,372.25,19
20160301|2015-11-23 23:00,24,372,372,372,372,61
20160301|2015-11-23 23:30,24,372,372.25,372,372.25,167
20160301|2015-11-24 00:00,24,372.25,372.25,372.25,372.25,71
20160301|2015-11-24 00:30,24,372.25,372.25,372,372,26
20160301|2015-11-24 01:00,24,372,372.25,372,372.25,152
20160301|2015-11-24 01:30,24,372.25,372.25,371.75,372,657
20160301|2015-11-24 02:00,24,371.75,372,371.75,372,130
20160301|2015-11-24 02:30,24,372,372,371.75,372,305
20160301|2015-11-24 03:00,24,372,372.25,371.75,371.75,414
20160301|2015-11-24 03:30,24,371.75,372.25,371.75,371.75,290
20160301|2015-11-24 04:00,24,371.75,371.75,371.75,371.75,92
20160301|2015-11-24 04:30,24,371.75,372,371.75,371.75,135
20160301|2015-11-24 05:00,24,371.75,372,371.25,371.75,467
20160301|2015-11-24 05:30,24,371.5,371.5,371,371.25,313
20160301|2015-11-24 06:00,24,371.25,371.25,370.5,370.75,977
20160301|2015-11-24 06:30,24,371,371.25,370.5,371,1094
20160301|2015-11-24 07:00,24,371,371.25,369.75,370,2464
20160301|2015-11-24 07:30,24,370,370.25,369.75,370,976
20160301|2015-11-24 08:30,24,370,372,369.75,371.5,13454
20160301|2015-11-24 09:00,24,371.5,372,370.5,371,4477
20160301|2015-11-24 09:30,24,371.25,372.75,371,371.75,5155
20160301|2015-11-24 10:00,24,372,372,370.75,371,7811
20160301|2015-11-24 10:30,24,371,371.5,370.25,370.5,6711
20160301|2015-11-24 11:00,24,370.5,371,370,370,6325
20160301|2015-11-24 11:30,24,370.25,370.5,369.75,370.25,4231
20160301|2015-11-24 12:00,24,370.25,370.25,369.5,370.25,3837
20160301|2015-11-24 12:30,24,370.25,370.5,369.75,370,4183
20160301|2015-11-24 13:00,24,370,370.5,369,369.75,11838
20160301|2015-11-24 19:00,25,369.5,370.75,369.25,370.75,1626
20160301|2015-11-24 19:30,25,370.75,370.75,370,370,210
20160301|2015-11-24 20:00,25,370,370,369.75,370,166
20160301|2015-11-24 20:30,25,370,370.5,370,370,136
20160301|2015-11-24 21:00,25,370,370.25,369.75,369.75,24
20160301|2015-11-24 21:30,25,370,370,370,370,3
20160301|2015-11-24 22:00,25,370,370,369.75,370,16
20160301|2015-11-24 22:30,25,370,370.25,370,370.25,26
20160301|2015-11-24 23:00,25,370,370.25,369.75,370.25,76
20160301|2015-11-24 23:30,25,370.25,370.5,370,370.25,188
20160301|2015-11-25 00:00,25,370.25,370.75,370.25,370.5,252
20160301|2015-11-25 00:30,25,370.5,370.75,370.5,370.5,21
20160301|2015-11-25 01:00,25,370.5,370.75,370,370.5,686
20160301|2015-11-25 01:30,25,370.5,370.5,370.25,370.5,166
20160301|2015-11-25 02:00,25,370.25,370.5,370.25,370.25,132
20160301|2015-11-25 02:30,25,370.25,370.75,370.25,370.75,183
20160301|2015-11-25 03:00,25,370.75,371,370.5,370.75,223
20160301|2015-11-25 03:30,25,370.75,371,370.25,370.25,546
20160301|2015-11-25 04:00,25,370.25,370.75,370.25,370.75,73
20160301|2015-11-25 04:30,25,370.75,371,370.75,371,358
20160301|2015-11-25 05:00,25,370.75,371,370.75,370.75,219
20160301|2015-11-25 05:30,25,370.75,371.5,370.75,371.5,451
20160301|2015-11-25 06:00,25,371.5,371.75,371.25,371.5,1225
20160301|2015-11-25 06:30,25,371.5,371.75,371.25,371.5,464
20160301|2015-11-25 07:00,25,371.75,371.75,371,371.5,1500
20160301|2015-11-25 07:30,25,371.25,371.5,370.5,371,907
20160301|2015-11-25 08:30,25,370.75,372.5,370.5,371.75,15637
20160301|2015-11-25 09:00,25,371.75,372,370.25,371.25,9069
20160301|2015-11-25 09:30,25,371,372.5,371,372.25,8292
20160301|2015-11-25 10:00,25,372.25,373,370.5,371.5,14529
20160301|2015-11-25 10:30,25,371.25,371.75,371,371.25,4794
20160301|2015-11-25 11:00,25,371.25,371.75,370.75,371.5,6619
20160301|2015-11-25 11:30,25,371.5,371.75,370.75,371.5,5179
20160301|2015-11-25 12:00,25,371.25,371.75,370.75,371.25,4835
20160301|2015-11-25 12:30,25,371.5,372,371.25,371.5,4765
20160301|2015-11-25 13:00,25,371.5,373,371.25,372,13671
20160301|2015-11-27 08:30,27,372,372.5,370.75,371,12499
20160301|2015-11-27 09:00,27,371,371,368.5,368.75,15371
20160301|2015-11-27 09:30,27,368.75,369.25,368.25,368.75,8637
20160301|2015-11-27 10:00,27,369,369.25,367.5,367.5,9123
20160301|2015-11-27 10:30,27,367.75,368,367.25,367.25,6582
20160301|2015-11-27 11:00,27,367.25,368,367.25,367.75,6105
20160301|2015-11-27 11:30,27,367.75,368.5,367,367.75,7982
20160301|2015-11-27 12:00,27,367.75,367.75,367,367.25,990
20160301|2015-11-29 19:00,30,367,367.25,366.25,367,3135
20160301|2015-11-29 19:30,30,366.75,366.75,366.5,366.75,308
20160301|2015-11-29 20:00,30,366.5,366.75,366.5,366.75,59
20160301|2015-11-29 20:30,30,366.5,366.75,366.25,366.75,261
20160301|2015-11-29 21:00,30,366.5,366.75,366.25,366.75,336
20160301|2015-11-29 21:30,30,367,367,366.75,366.75,153
20160301|2015-11-29 22:00,30,367,367,366.75,367,58
20160301|2015-11-29 22:30,30,367,367.25,366.75,367,205
20160301|2015-11-29 23:00,30,367.25,367.25,367.25,367.25,23
20160301|2015-11-29 23:30,30,367.25,367.25,367,367.25,14
20160301|2015-11-30 00:00,30,367.25,367.25,367,367.25,51
20160301|2015-11-30 00:30,30,367.25,367.25,367,367.25,144
20160301|2015-11-30 01:00,30,367.25,367.25,367,367,138
20160301|2015-11-30 01:30,30,367,367.5,367,367,257
20160301|2015-11-30 02:00,30,367.25,367.25,367,367.25,109
20160301|2015-11-30 02:30,30,367.25,367.75,367.25,367.75,193
20160301|2015-11-30 03:00,30,367.75,367.75,367.25,367.5,357
20160301|2015-11-30 03:30,30,367.5,367.75,367,367.25,450
20160301|2015-11-30 04:00,30,367.25,367.5,367.25,367.25,98
20160301|2015-11-30 04:30,30,367.5,367.5,367.25,367.25,21
20160301|2015-11-30 05:00,30,367.5,367.5,367.25,367.25,205
20160301|2015-11-30 05:30,30,367.25,367.5,367.25,367.25,189
20160301|2015-11-30 06:00,30,367.25,367.5,367,367.25,115
20160301|2015-11-30 06:30,30,367.25,367.5,367,367.25,255
20160301|2015-11-30 07:00,30,367.25,367.25,367,367,282
20160301|2015-11-30 07:30,30,367,367.25,367,367.25,232
20160301|2015-11-30 08:30,30,367,370.75,367,370.25,26851
20160301|2015-11-30 09:00,30,370.25,370.75,369.5,370.25,11259
20160301|2015-11-30 09:30,30,370.25,370.75,369.5,370,9252
20160301|2015-11-30 10:00,30,370,370.25,369.25,370,7726
20160301|2015-11-30 10:30,30,370,370.5,369.5,370,3951
20160301|2015-11-30 11:00,30,370,374,369.75,373,26247
20160301|2015-11-30 11:30,30,373.25,373.75,372.25,372.75,8940
20160301|2015-11-30 12:00,30,372.5,372.75,371.5,371.75,7128
20160301|2015-11-30 12:30,30,371.75,372,371.25,371.5,5259
20160301|2015-11-30 13:00,30,371.5,372.75,371.25,372.25,20431
20160301|2015-11-30 19:00,1,372.25,373.75,372.25,373.75,4474
20160301|2015-11-30 19:30,1,373.75,374,373.5,373.75,504
20160301|2015-11-30 20:00,1,373.75,374,373.75,373.75,444
20160301|2015-11-30 20:30,1,373.75,374,373.75,374,263
20160301|2015-11-30 21:00,1,373.75,374,373.75,373.75,107
20160301|2015-11-30 21:30,1,373.75,374,373.75,373.75,58
20160301|2015-11-30 22:00,1,374,374.75,373.75,374.75,1213
20160301|2015-11-30 22:30,1,374.5,374.75,374.5,374.75,243
20160301|2015-11-30 23:00,1,374.75,374.75,374.5,374.5,89
20160301|2015-11-30 23:30,1,374.5,374.5,374.25,374.25,124
20160301|2015-12-01 00:00,1,374.25,374.25,373.75,373.75,262
20160301|2015-12-01 00:30,1,373.75,373.75,373.5,373.5,374
20160301|2015-12-01 01:00,1,373.5,373.75,373.5,373.75,55
20160301|2015-12-01 01:30,1,373.75,374,373.75,373.75,145
20160301|2015-12-01 02:00,1,373.75,374.5,373.75,374.5,339
20160301|2015-12-01 02:30,1,374.5,374.75,374.25,374.75,318
20160301|2015-12-01 03:00,1,374.5,374.5,374,374.25,424
20160301|2015-12-01 03:30,1,374.5,374.5,374,374.25,198
20160301|2015-12-01 04:00,1,374.25,374.5,374,374.25,127
20160301|2015-12-01 04:30,1,374.25,374.5,374.25,374.25,74
20160301|2015-12-01 05:00,1,374.25,374.25,374,374.25,313
20160301|2015-12-01 05:30,1,374,374.5,374,374.25,252
20160301|2015-12-01 06:00,1,374.25,374.5,374,374.5,349
20160301|2015-12-01 06:30,1,374.5,374.75,374,374.25,1130
20160301|2015-12-01 07:00,1,374.5,375,374.25,374.5,1432
20160301|2015-12-01 07:30,1,374.5,374.5,374.25,374.5,420
20160301|2015-12-01 08:30,1,374.25,375.5,373.25,374.25,19681
20160301|2015-12-01 09:00,1,374.5,375.5,373.25,373.5,13156
20160301|2015-12-01 09:30,1,373.5,373.5,372.25,372.5,8859
20160301|2015-12-01 10:00,1,372.75,373,371.75,372.5,7192
20160301|2015-12-01 10:30,1,372.25,374.75,372,374.5,10153
20160301|2015-12-01 11:00,1,374.5,374.75,371.5,372,9473
20160301|2015-12-01 11:30,1,371.75,372.25,371,371.25,7480
20160301|2015-12-01 12:00,1,371.5,372.25,371.25,371.5,4872
20160301|2015-12-01 12:30,1,371.5,374,371.5,373.25,9478
20160301|2015-12-01 13:00,1,373.25,374.25,372.5,374.25,19342
20160301|2015-12-01 19:00,2,373.5,373.75,372.75,373.5,2748
20160301|2015-12-01 19:30,2,373.25,373.5,373,373.25,357
20160301|2015-12-01 20:00,2,373.25,373.25,373,373.25,118
20160301|2015-12-01 20:30,2,373.25,373.25,373,373,96
20160301|2015-12-01 21:00,2,373,373.25,373,373,73
20160301|2015-12-01 21:30,2,373,373.25,373,373,71
20160301|2015-12-01 22:00,2,373.25,373.25,372.75,373,93
20160301|2015-12-01 22:30,2,373,373.25,373,373.25,11
20160301|2015-12-01 23:00,2,373.25,373.25,373.25,373.25,27
20160301|2015-12-01 23:30,2,373,373.25,373,373,33
20160301|2015-12-02 00:00,2,373,373.25,372.75,373.25,110
20160301|2015-12-02 00:30,2,373,373.25,373,373,35
20160301|2015-12-02 01:00,2,373.25,373.25,373,373.25,53
20160301|2015-12-02 01:30,2,373.25,373.25,373,373.25,125
20160301|2015-12-02 02:00,2,373,373.25,373,373,63
20160301|2015-12-02 02:30,2,373,373.25,372.75,373,223
20160301|2015-12-02 03:00,2,373,373.25,372.5,372.5,414
20160301|2015-12-02 03:30,2,372.5,372.75,372.25,372.5,300
20160301|2015-12-02 04:00,2,372.75,372.75,372.5,372.75,132
20160301|2015-12-02 04:30,2,372.75,373,372.5,372.75,102
20160301|2015-12-02 05:00,2,372.75,372.75,372.5,372.75,93
20160301|2015-12-02 05:30,2,372.75,372.75,372.25,372.25,220
20160301|2015-12-02 06:00,2,372.5,372.75,372.25,372.5,99
20160301|2015-12-02 06:30,2,372.25,372.75,372.25,372.75,565
20160301|2015-12-02 07:00,2,372.75,372.75,371.75,371.75,926
20160301|2015-12-02 07:30,2,371.75,372.25,371.75,372,665
20160301|2015-12-02 08:30,2,372.5,372.75,370.25,371.25,18144
20160301|2015-12-02 09:00,2,371.5,372.75,371,372.75,6983
20160301|2015-12-02 09:30,2,372.5,372.75,370.75,371,10906
20160301|2015-12-02 10:00,2,371,371.5,370.25,370.5,10589
20160301|2015-12-02 10:30,2,370.25,371.75,370.25,370.75,7834
20160301|2015-12-02 11:00,2,371,372,370.5,370.5,7002
20160301|2015-12-02 11:30,2,370.5,371,370.25,370.75,4445
20160301|2015-12-02 12:00,2,370.75,371.25,370.25,370.75,5323
20160301|2015-12-02 12:30,2,370.75,371,370.25,370.5,5519
20160301|2015-12-02 13:00,2,370.5,371,370,370,10840
20160301|2015-12-02 19:00,3,370,370,369.25,369.5,2282
20160301|2015-12-02 19:30,3,369.5,370,369.25,369.75,293
20160301|2015-12-02 20:00,3,369.75,369.75,369.5,369.5,65
20160301|2015-12-02 20:30,3,369.75,369.75,369.5,369.5,46
20160301|2015-12-02 21:00,3,369.5,369.75,369.25,369.75,187
20160301|2015-12-02 21:30,3,369.5,369.5,369.25,369.25,103
20160301|2015-12-02 22:00,3,369.5,369.5,369.25,369.5,66
20160301|2015-12-02 22:30,3,369.5,369.5,369.25,369.25,56
20160301|2015-12-02 23:00,3,369.5,369.5,369.5,369.5,8
20160301|2015-12-02 23:30,3,369.5,369.75,369.5,369.5,12
20160301|2015-12-03 00:00,3,369.75,369.75,369.75,369.75,24
20160301|2015-12-03 00:30,3,369.75,370,369.5,369.75,214
20160301|2015-12-03 01:00,3,369.75,370,369.75,369.75,87
20160301|2015-12-03 01:30,3,369.75,370,369.75,370,64
20160301|2015-12-03 02:00,3,370,370.25,369.75,370,174
20160301|2015-12-03 02:30,3,370,370,369.75,370,138
20160301|2015-12-03 03:00,3,369.75,369.75,369.25,369.5,197
20160301|2015-12-03 03:30,3,369.5,370,369.25,369.5,177
20160301|2015-12-03 04:00,3,369.5,369.75,369.5,369.75,89
20160301|2015-12-03 04:30,3,369.5,369.75,369,369.25,186
20160301|2015-12-03 05:00,3,369.25,369.25,369,369.25,35
20160301|2015-12-03 05:30,3,369.5,369.5,369.5,369.5,4
20160301|2015-12-03 06:00,3,369.5,369.5,369.25,369.25,128
20160301|2015-12-03 06:30,3,369.25,369.75,369,369.75,546
20160301|2015-12-03 07:00,3,369.75,370.5,369.5,369.75,1565
20160301|2015-12-03 07:30,3,369.75,370,369.25,369.5,869
20160301|2015-12-03 08:30,3,370,371,367.75,370.75,19732
20160301|2015-12-03 09:00,3,370.5,374,370.25,373.75,18564
20160301|2015-12-03 09:30,3,374,375,373.75,374.25,20734
20160301|2015-12-03 10:00,3,374.25,376.5,374,376,21553
20160301|2015-12-03 10:30,3,376,376.5,375.5,375.75,11669
20160301|2015-12-03 11:00,3,375.75,377.75,375.75,376.5,13555
20160301|2015-12-03 11:30,3,376.5,378,376.5,377,10632
20160301|2015-12-03 12:00,3,377,377.5,376.25,377.25,7832
20160301|2015-12-03 12:30,3,377,378,376.25,376.25,6840
20160301|2015-12-03 13:00,3,376.25,377.75,376,376,13661
20160301|2015-12-03 19:00,4,376.75,377,376.5,377,1771
20160301|2015-12-03 19:30,4,376.75,377.25,376.75,377.25,1144
20160301|2015-12-03 20:00,4,377,377.5,377,377.25,211
20160301|2015-12-03 20:30,4,377.25,377.5,377.25,377.25,156
20160301|2015-12-03 21:00,4,377.25,377.5,377,377.25,248
20160301|2015-12-03 21:30,4,377.25,377.25,377,377.25,157
20160301|2015-12-03 22:00,4,377.25,377.5,377.25,377.25,62
20160301|2015-12-03 22:30,4,377.25,377.75,377.25,377.5,181
20160301|2015-12-03 23:00,4,377.25,377.5,377.25,377.25,35
20160301|2015-12-03 23:30,4,377.5,377.75,377.5,377.75,167
20160301|2015-12-04 00:00,4,377.75,377.75,377.5,377.5,83
20160301|2015-12-04 00:30,4,377.25,377.5,377.25,377.5,34
20160301|2015-12-04 01:00,4,377.25,377.5,377.25,377.25,228
20160301|2015-12-04 01:30,4,377.25,377.5,377.25,377.5,96
20160301|2015-12-04 02:00,4,377.25,377.5,377,377,269
20160301|2015-12-04 02:30,4,377,377.25,377,377,217
20160301|2015-12-04 03:00,4,377,377.25,376.75,377.25,224
20160301|2015-12-04 03:30,4,377,377,376.75,376.75,80
20160301|2015-12-04 04:00,4,377,377,376.75,376.75,45
20160301|2015-12-04 04:30,4,376.75,377,376.5,376.5,138
20160301|2015-12-04 05:00,4,376.5,377,376.5,376.75,171
20160301|2015-12-04 05:30,4,376.75,377,376.75,376.75,128
20160301|2015-12-04 06:00,4,376.75,376.75,376.5,376.5,240
20160301|2015-12-04 06:30,4,376.5,376.75,376.25,376.75,485
20160301|2015-12-04 07:00,4,376.5,377.25,376.5,377.25,613
20160301|2015-12-04 07:30,4,377,377.75,377,377.5,666
20160301|2015-12-04 08:30,4,377.25,379.75,377,378.25,25240
20160301|2015-12-04 09:00,4,378.25,379.25,378,379.25,7977
20160301|2015-12-04 09:30,4,379.25,380.5,379,379.25,18874
20160301|2015-12-04 10:00,4,379.25,380,378.5,379.5,8937
20160301|2015-12-04 10:30,4,379.5,380.25,379.5,380,5913
20160301|2015-12-04 11:00,4,380,380.75,379.5,380,7366
20160301|2015-12-04 11:30,4,380.25,380.5,379.25,380.25,6491
20160301|2015-12-04 12:00,4,380.5,380.75,380,380.5,4227
20160301|2015-12-04 12:30,4,380.5,381,380.25,380.75,5631
20160301|2015-12-04 13:00,4,381,381.75,380.5,381,16109
20160301|2015-12-06 19:00,7,380.75,382,380.25,380.5,6684
20160301|2015-12-06 19:30,7,380.5,380.75,379.75,380.25,635
20160301|2015-12-06 20:00,7,380.25,380.25,380,380.25,225
20160301|2015-12-06 20:30,7,380.25,380.5,379.5,379.75,436
20160301|2015-12-06 21:00,7,379.5,380,379.25,379.5,497
20160301|2015-12-06 21:30,7,379.5,379.75,379.5,379.75,438
20160301|2015-12-06 22:00,7,379.5,379.75,379.5,379.5,25
20160301|2015-12-06 22:30,7,379.5,379.75,379.5,379.5,52
20160301|2015-12-06 23:00,7,379.5,379.5,379.25,379.5,32
20160301|2015-12-06 23:30,7,379.5,380,379.25,380,194
20160301|2015-12-07 00:00,7,380,380,379.75,380,7
20160301|2015-12-07 00:30,7,380,380,379.75,380,80
20160301|2015-12-07 01:00,7,380,380,379.75,380,159
20160301|2015-12-07 01:30,7,380,380,380,380,131
20160301|2015-12-07 02:00,7,379.75,380,379.75,380,66
20160301|2015-12-07 02:30,7,379.75,380,379.25,379.5,570
20160301|2015-12-07 03:00,7,379.5,379.5,379.25,379.5,369
20160301|2015-12-07 03:30,7,379.25,379.75,379.25,379.75,375
20160301|2015-12-07 04:00,7,379.75,380,379.5,379.75,94
20160301|2015-12-07 04:30,7,380,380.75,380,380.5,672
20160301|2015-12-07 05:00,7,380.25,380.5,380,380,459
20160301|2015-12-07 05:30,7,380.25,380.5,380,380.25,256
20160301|2015-12-07 06:00,7,380.25,380.25,379.5,380,443
20160301|2015-12-07 06:30,7,379.75,380,379.5,379.75,245
20160301|2015-12-07 07:00,7,379.75,379.75,378.5,378.75,1327
20160301|2015-12-07 07:30,7,378.75,379,378.25,378.25,778
20160301|2015-12-07 08:30,7,378.5,380.5,377.5,378.75,22216
20160301|2015-12-07 09:00,7,378.5,378.75,376.25,376.75,14664
20160301|2015-12-07 09:30,7,376.75,377,375.5,376.25,13962
20160301|2015-12-07 10:00,7,376.25,376.5,375.5,375.5,7808
20160301|2015-12-07 10:30,7,375.75,375.75,374.5,375,11775
20160301|2015-12-07 11:00,7,374.75,375,374,374.25,9083
20160301|2015-12-07 11:30,7,374.25,374.5,373.5,373.75,8457
20160301|2015-12-07 12:00,7,373.75,374.5,373,373.5,9798
20160301|2015-12-07 12:30,7,373.5,374,373.25,373.5,4766
20160301|2015-12-07 13:00,7,373.75,374,372.5,373,13051
20160301|2015-12-07 19:00,8,373.25,373.5,373,373.5,1452
20160301|2015-12-07 19:30,8,373.5,373.5,373.25,373.5,314
20160301|2015-12-07 20:00,8,373.5,373.5,373.25,373.5,154
20160301|2015-12-07 20:30,8,373.25,373.5,373.25,373.25,305
20160301|2015-12-07 21:00,8,373.25,373.5,373,373.25,172
20160301|2015-12-07 21:30,8,373.25,373.25,373.25,373.25,42
20160301|2015-12-07 22:00,8,373.25,373.5,373.25,373.25,91
20160301|2015-12-07 22:30,8,373.25,373.5,373.25,373.5,145
20160301|2015-12-07 23:00,8,373.25,373.5,373.25,373.5,81
20160301|2015-12-07 23:30,8,373.25,373.5,373.25,373.5,223
20160301|2015-12-08 00:00,8,373.5,373.5,373,373.5,166
20160301|2015-12-08 00:30,8,373.5,373.75,373.5,373.5,122
20160301|2015-12-08 01:00,8,373.5,373.75,373.5,373.5,277
20160301|2015-12-08 01:30,8,373.5,374,373.5,373.75,343
20160301|2015-12-08 02:00,8,374,374,373.25,373.5,713
20160301|2015-12-08 02:30,8,373.5,373.5,373.25,373.5,166
20160301|2015-12-08 03:00,8,373.5,373.5,373.25,373.25,74
20160301|2015-12-08 03:30,8,373.5,373.5,373.25,373.5,479
20160301|2015-12-08 04:00,8,373.5,373.5,373.25,373.25,172
20160301|2015-12-08 04:30,8,373.25,373.5,373.25,373.5,204
20160301|2015-12-08 05:00,8,373.25,374,373.25,373.75,363
20160301|2015-12-08 05:30,8,374,374,373.5,374,683
20160301|2015-12-08 06:00,8,373.75,374.25,373.75,373.75,521
20160301|2015-12-08 06:30,8,374,374.5,373.75,374.5,566
20160301|2015-12-08 07:00,8,374.5,374.75,374,374,1022
20160301|2015-12-08 07:30,8,374,374.5,373.75,374.25,691
20160301|2015-12-08 08:30,8,374.5,375,372.5,374.25,21684
20160301|2015-12-08 09:00,8,374.25,375,374,375,7496
20160301|2015-12-08 09:30,8,375,375.25,373.25,373.75,6517
20160301|2015-12-08 10:00,8,373.5,375.25,373.5,374,6867
20160301|2015-12-08 10:30,8,373.75,374,372.5,373.75,8783
20160301|2015-12-08 11:00,8,373.75,374,373.25,373.25,5617
20160301|2015-12-08 11:30,8,373.5,373.75,372.75,373.75,4051
20160301|2015-12-08 12:00,8,373.75,374,373.25,374,3429
20160301|2015-12-08 12:30,8,373.75,374,373.25,373.75,3125
20160301|2015-12-08 13:00,8,373.75,374,373,373.25,12143
20160301|2015-12-08 19:00,9,373.5,374,373,373.75,1461
20160301|2015-12-08 19:30,9,373.75,373.75,373.5,373.75,131
20160301|2015-12-08 20:00,9,373.75,374,373.75,373.75,62
20160301|2015-12-08 20:30,9,374,374,373.75,373.75,26
20160301|2015-12-08 21:00,9,373.75,373.75,373.75,373.75,85
20160301|2015-12-08 21:30,9,374,374,373.75,374,26
20160301|2015-12-08 22:00,9,373.75,374,373.75,374,15
20160301|2015-12-08 22:30,9,374,374,374,374,5
20160301|2015-12-08 23:00,9,373.75,374,373.75,374,74
20160301|2015-12-08 23:30,9,374.25,374.5,374,374,361
20160301|2015-12-09 00:00,9,374.25,374.25,374,374.25,100
20160301|2015-12-09 00:30,9,374,374.5,374,374.25,79
20160301|2015-12-09 01:00,9,374.25,374.5,374.25,374.25,116
20160301|2015-12-09 01:30,9,374,374.5,374,374.5,156
20160301|2015-12-09 02:00,9,374.25,374.75,374.25,374.5,228
20160301|2015-12-09 02:30,9,374.25,374.5,374.25,374.25,52
20160301|2015-12-09 03:00,9,374.5,374.75,374.5,374.5,173
20160301|2015-12-09 03:30,9,374.5,374.5,374.25,374.5,250
20160301|2015-12-09 04:00,9,374.25,374.75,374.25,374.5,94
20160301|2015-12-09 04:30,9,374.75,374.75,374.25,374.25,146
20160301|2015-12-09 05:00,9,374.5,375,374.25,374.75,360
20160301|2015-12-09 05:30,9,374.75,375,374.75,374.75,201
20160301|2015-12-09 06:00,9,375,375.75,374.75,375.5,660
20160301|2015-12-09 06:30,9,375.5,375.75,375.5,375.5,257
20160301|2015-12-09 07:00,9,375.75,375.75,375.25,375.5,696
20160301|2015-12-09 07:30,9,375.5,375.5,375,375.5,456
20160301|2015-12-09 08:30,9,375.25,375.75,373.75,374,12698
20160301|2015-12-09 09:00,9,374,376.75,373.75,376.5,9659
20160301|2015-12-09 09:30,9,376.5,377,376.25,377,12195
20160301|2015-12-09 10:00,9,377,379.25,376.75,378,21691
20160301|2015-12-09 10:30,9,378.25,378.5,376.5,376.75,10858
20160301|2015-12-09 11:00,9,377,377,373.25,374.25,24875
20160301|2015-12-09 11:30,9,374,374,370.25,372,20698
20160301|2015-12-09 12:00,9,372,372.25,370.75,372,8144
20160301|2015-12-09 12:30,9,372,373.5,372,373.5,9000
20160301|2015-12-09 13:00,9,373.25,374.75,373.25,374,9722
20160301|2015-12-09 19:00,10,373.75,375,373.75,375,1900
20160301|2015-12-09 19:30,10,375,375,374.75,374.75,74
20160301|2015-12-09 20:00,10,375,375,374.75,375,156
20160301|2015-12-09 20:30,10,375,375,374.75,375,25
20160301|2015-12-09 21:00,10,375,375,374.5,374.75,118
20160301|2015-12-09 21:30,10,374.5,374.5,374.25,374.25,137
20160301|2015-12-09 22:00,10,374.25,374.5,374.25,374.25,29
20160301|2015-12-09 22:30,10,374.5,374.5,374.25,374.5,69
20160301|2015-12-09 23:00,10,374.5,374.5,374.25,374.5,82
20160301|2015-12-09 23:30,10,374.25,374.5,374,374.25,164
20160301|2015-12-10 00:00,10,374.25,374.25,374,374.25,26
20160301|2015-12-10 00:30,10,374.25,374.25,374,374,23
20160301|2015-12-10 01:00,10,374.25,374.25,374,374,89
20160301|2015-12-10 01:30,10,374,374.25,374,374.25,99
20160301|2015-12-10 02:00,10,374.25,374.5,374,374.25,123
20160301|2015-12-10 02:30,10,374.25,374.75,374.25,374.25,147
20160301|2015-12-10 03:00,10,374.25,374.75,374.25,374.75,175
20160301|2015-12-10 03:30,10,374.75,375,374.25,374.25,424
20160301|2015-12-10 04:00,10,374.25,374.5,374,374,43
20160301|2015-12-10 04:30,10,374,374.5,374,374,386
20160301|2015-12-10 05:00,10,374,374.5,374,374.25,108
20160301|2015-12-10 05:30,10,374.25,374.5,374.25,374.5,194
20160301|2015-12-10 06:00,10,374.5,374.5,374.25,374.25,176
20160301|2015-12-10 06:30,10,374.25,374.75,374.25,374.25,343
20160301|2015-12-10 07:00,10,374.25,374.75,373.75,374.75,611
20160301|2015-12-10 07:30,10,374.5,375.5,374.25,375,1803
20160301|2015-12-10 08:30,10,374.75,375.75,372.25,375.75,20418
20160301|2015-12-10 09:00,10,375.5,378,375.5,377.25,13839
20160301|2015-12-10 09:30,10,377.5,378.25,377,377.5,11846
20160301|2015-12-10 10:00,10,377.5,378,377.25,377.75,5101
20160301|2015-12-10 10:30,10,377.75,378.75,377.75,378.5,6945
20160301|2015-12-10 11:00,10,378.5,379.75,378.5,378.5,16835
20160301|2015-12-10 11:30,10,378.5,379.5,378.5,379.25,8850
20160301|2015-12-10 12:00,10,379.25,379.75,378.5,378.75,7982
20160301|2015-12-10 12:30,10,379,379.25,378.25,379,6533
20160301|2015-12-10 13:00,10,378.75,379.5,378.5,379.25,20022
20160301|2015-12-10 19:00,11,378.75,379,378.5,378.75,1134
20160301|2015-12-10 19:30,11,378.5,378.5,378.25,378.25,425
20160301|2015-12-10 20:00,11,378.5,378.5,378.25,378.5,25
20160301|2015-12-10 20:30,11,378.25,378.5,378.25,378.5,35
20160301|2015-12-10 21:00,11,378.5,378.75,378.5,378.5,222
20160301|2015-12-10 21:30,11,378.5,378.5,378.25,378.5,38
20160301|2015-12-10 22:00,11,378.25,378.5,378.25,378.25,278
20160301|2015-12-10 22:30,11,378.25,378.25,378,378.25,63
20160301|2015-12-10 23:00,11,378.25,378.5,378,378.5,52
20160301|2015-12-10 23:30,11,378.5,378.75,378.25,378.75,284
20160301|2015-12-11 00:00,11,378.75,379,378.5,378.75,155
20160301|2015-12-11 00:30,11,379,379,378.75,379,102
20160301|2015-12-11 01:00,11,378.75,379,378.5,378.5,75
20160301|2015-12-11 01:30,11,378.5,379,378.5,378.75,290
20160301|2015-12-11 02:00,11,379,379,378.5,378.75,404
20160301|2015-12-11 02:30,11,378.75,378.75,378.5,378.5,203
20160301|2015-12-11 03:00,11,378.5,378.75,378.25,378.25,311
20160301|2015-12-11 03:30,11,378.25,378.5,378,378,258
20160301|2015-12-11 04:00,11,378,378.25,378,378,133
20160301|2015-12-11 04:30,11,378.25,378.5,378,378.25,470
20160301|2015-12-11 05:00,11,378.5,378.5,378.25,378.5,414
20160301|2015-12-11 05:30,11,378.25,378.75,378.25,378.5,369
20160301|2015-12-11 06:00,11,378.5,378.75,378.5,378.5,474
20160301|2015-12-11 06:30,11,378.5,379,378.25,379,659
20160301|2015-12-11 07:00,11,379,380,378.75,379.75,1821
20160301|2015-12-11 07:30,11,379.75,380,379.5,380,409
20160301|2015-12-11 08:30,11,379.75,380.25,376.25,377.5,26414
20160301|2015-12-11 09:00,11,377.5,377.5,374.75,376,18055
20160301|2015-12-11 09:30,11,376,376.5,375.5,376.5,6671
20160301|2015-12-11 10:00,11,376.25,378,376.25,376.75,10843
20160301|2015-12-11 10:30,11,376.75,377,376,376.25,6320
20160301|2015-12-11 11:00,11,376.25,376.5,375.75,376,5995
20160301|2015-12-11 11:30,11,376,376.25,375.25,375.25,4009
20160301|2015-12-11 12:00,11,375.25,376,375,375,5292
20160301|2015-12-11 12:30,11,375,375.5,375,375,3240
20160301|2015-12-11 13:00,11,375,376.25,374.5,376.25,12026
20160301|2015-12-13 19:00,14,375,375.25,374.25,375,1607
20160301|2015-12-13 19:30,14,375,375.25,374.75,375.25,306
20160301|2015-12-13 20:00,14,375.25,375.75,375,375.75,197
20160301|2015-12-13 20:30,14,375.75,376,375.75,376,55
20160301|2015-12-13 21:00,14,375.75,376,375.5,375.5,338
20160301|2015-12-13 21:30,14,375.5,376,375.5,375.75,71
20160301|2015-12-13 22:00,14,375.75,376,375.75,375.75,56
20160301|2015-12-13 22:30,14,375.5,375.5,375,375.25,131
20160301|2015-12-13 23:00,14,375.25,375.75,375.25,375.75,22
20160301|2015-12-13 23:30,14,375.75,376,375.75,376,19
20160301|2015-12-14 00:00,14,376,376,375.75,376,90
20160301|2015-12-14 00:30,14,376,376,376,376,38
20160301|2015-12-14 01:00,14,376,376,375.5,375.5,158
20160301|2015-12-14 01:30,14,375.25,376,375.25,376,38
20160301|2015-12-14 02:00,14,376,376,375.25,375.5,128
20160301|2015-12-14 02:30,14,375.5,375.75,375.25,375.75,149
20160301|2015-12-14 03:00,14,375.75,376,375.5,375.5,131
20160301|2015-12-14 03:30,14,375.75,376.25,375.5,375.5,400
20160301|2015-12-14 04:00,14,375.5,376,375.5,376,108
20160301|2015-12-14 04:30,14,376,376,375.75,375.75,157
20160301|2015-12-14 05:00,14,376,376.25,375.75,376,317
20160301|2015-12-14 05:30,14,375.75,376.25,375.75,376.25,266
20160301|2015-12-14 06:00,14,376.25,376.5,376,376,1032
20160301|2015-12-14 06:30,14,375.75,376.25,374.75,375,2065
20160301|2015-12-14 07:00,14,375,375.75,374.75,375.5,604
20160301|2015-12-14 07:30,14,375.5,375.75,375.5,375.5,385
20160301|2015-12-14 08:30,14,375.5,378.75,375.5,377.75,22393
20160301|2015-12-14 09:00,14,378,378.75,377,377.25,10387
20160301|2015-12-14 09:30,14,377.5,378.5,376.5,378.5,9037
20160301|2015-12-14 10:00,14,378.25,379.5,378.25,379.25,11845
20160301|2015-12-14 10:30,14,379.25,379.25,377.5,377.75,6817
20160301|2015-12-14 11:00,14,378,379,377.5,378.5,4686
20160301|2015-12-14 11:30,14,378.5,379.75,378.5,379.5,8369
20160301|2015-12-14 12:00,14,379.5,379.75,379,379.75,8367
20160301|2015-12-14 12:30,14,379.5,379.5,378.25,378.5,4577
20160301|2015-12-14 13:00,14,378.5,379.5,378.5,379.25,13219
20160301|2015-12-14 19:00,15,378.25,379.5,378,379.25,2783
20160301|2015-12-14 19:30,15,379,379.25,379,379,225
20160301|2015-12-14 20:00,15,379,379.25,379,379.25,46
20160301|2015-12-14 20:30,15,379,379,378.75,379,96
20160301|2015-12-14 21:00,15,379,379,378,378,327
20160301|2015-12-14 21:30,15,378,378,377.75,378,172
20160301|2015-12-14 22:00,15,378,378.25,378,378,89
20160301|2015-12-14 22:30,15,378,378,377.75,378,47
20160301|2015-12-14 23:00,15,377.75,378,377.75,378,44
20160301|2015-12-14 23:30,15,378,378,377.75,377.75,153
20160301|2015-12-15 00:00,15,377.75,377.75,377.5,377.75,138
20160301|2015-12-15 00:30,15,377.75,377.75,377.75,377.75,98
20160301|2015-12-15 01:00,15,377.75,377.75,377.5,377.5,30
20160301|2015-12-15 01:30,15,377.5,377.5,377.5,377.5,5
20160301|2015-12-15 02:00,15,377.5,377.75,377.5,377.75,66
20160301|2015-12-15 02:30,15,377.75,377.75,377.25,377.5,259
20160301|2015-12-15 03:00,15,377.75,377.75,377.5,377.5,331
20160301|2015-12-15 03:30,15,377.75,377.75,377.5,377.5,298
20160301|2015-12-15 04:00,15,377.5,378,377.5,377.75,215
20160301|2015-12-15 04:30,15,377.75,378.5,377.75,378,306
20160301|2015-12-15 05:00,15,378,378.75,378,378.5,169
20160301|2015-12-15 05:30,15,378.75,378.75,378.25,378.75,185
20160301|2015-12-15 06:00,15,378.5,378.75,377.75,378.25,577
20160301|2015-12-15 06:30,15,378,378.75,378,378.5,701
20160301|2015-12-15 07:00,15,378.25,378.75,377.75,377.75,415
20160301|2015-12-15 07:30,15,377.75,378,377.25,377.25,927
20160301|2015-12-15 08:30,15,377.5,378,376,376.75,14694
20160301|2015-12-15 09:00,15,377,377.25,376.25,376.5,7448
20160301|2015-12-15 09:30,15,376.5,376.75,375.75,376.5,7633
20160301|2015-12-15 10:00,15,376.25,376.75,375.75,376.5,5588
20160301|2015-12-15 10:30,15,376.5,377.75,376.25,377.25,5016
20160301|2015-12-15 11:00,15,377.25,378.25,376.75,378.25,5660
20160301|2015-12-15 11:30,15,378.5,379,377.75,377.75,7463
20160301|2015-12-15 12:00,15,377.75,378.75,377.75,378.25,3916
20160301|2015-12-15 12:30,15,378,378.75,378,378.75,3347
20160301|2015-12-15 13:00,15,378.75,378.75,376.75,377.5,12018
20160301|2015-12-15 19:00,16,377,377.25,376.5,377.25,1408
20160301|2015-12-15 19:30,16,377.25,377.5,377,377,587
20160301|2015-12-15 20:00,16,377,377,377,377,219
20160301|2015-12-15 20:30,16,377,377.25,377,377.25,156
20160301|2015-12-15 21:00,16,377.25,377.25,377,377.25,206
20160301|2015-12-15 21:30,16,377.25,377.25,377.25,377.25,7
20160301|2015-12-15 22:00,16,377.25,377.25,376.75,377,117
20160301|2015-12-15 22:30,16,377,377,377,377,85
20160301|2015-12-15 23:00,16,376.75,376.75,376.75,376.75,1
20160301|2015-12-15 23:30,16,377,377,377,377,1
20160301|2015-12-16 00:00,16,377,377,376.75,376.75,2
20160301|2015-12-16 00:30,16,376.75,377,376.75,377,17
20160301|2015-12-16 01:00,16,376.75,377,376.5,376.75,151
20160301|2015-12-16 01:30,16,376.75,376.75,376.5,376.5,41
20160301|2015-12-16 02:00,16,376.75,376.75,376.5,376.75,58
20160301|2015-12-16 02:30,16,376.75,376.75,376.5,376.5,37
20160301|2015-12-16 03:00,16,376.5,376.5,376.25,376.5,118
20160301|2015-12-16 03:30,16,376.25,376.5,376,376,354
20160301|2015-12-16 04:00,16,376,376.25,376,376,227
20160301|2015-12-16 04:30,16,376.25,376.5,376,376.25,189
20160301|2015-12-16 05:00,16,376.5,376.75,376.25,376.75,232
20160301|2015-12-16 05:30,16,376.5,377,376.5,377,472
20160301|2015-12-16 06:00,16,377,377.25,376.5,377,429
20160301|2015-12-16 06:30,16,377,377.25,377,377.25,151
20160301|2015-12-16 07:00,16,377.25,377.75,377.25,377.5,1054
20160301|2015-12-16 07:30,16,377.5,377.75,377,377.5,359
20160301|2015-12-16 08:30,16,377,377.25,375.5,375.75,12236
20160301|2015-12-16 09:00,16,375.75,376.75,375,376.25,10425
20160301|2015-12-16 09:30,16,376,376,374.75,375.5,11293
20160301|2015-12-16 10:00,16,375.25,375.5,371.5,371.5,20258
20160301|2015-12-16 10:30,16,371.5,372,370.25,371.5,22504
20160301|2015-12-16 11:00,16,371.25,371.5,370.25,370.25,10613
20160301|2015-12-16 11:30,16,370.25,370.5,370.25,370.25,4504
20160301|2015-12-16 12:00,16,370.25,370.75,369.5,369.75,11396
20160301|2015-12-16 12:30,16,369.5,370.5,369.5,370.25,9587
20160301|2015-12-16 13:00,16,370.5,370.75,369.25,370.75,13534
20160301|2015-12-16 19:00,17,370.25,370.75,370,370.25,3163
20160301|2015-12-16 19:30,17,370,370.5,370,370.25,307
20160301|2015-12-16 20:00,17,370,370.25,369.75,369.75,209
20160301|2015-12-16 20:30,17,369.75,370,369.25,369.25,670
20160301|2015-12-16 21:00,17,369.5,369.5,369,369.25,270
20160301|2015-12-16 21:30,17,369.25,369.5,368.5,369,1238
20160301|2015-12-16 22:00,17,369,369,368.75,368.75,116
20160301|2015-12-16 22:30,17,368.75,369.75,368.75,369.5,141
20160301|2015-12-16 23:00,17,369.75,370,369.75,370,78
20160301|2015-12-16 23:30,17,369.75,370,369.75,370,144
20160301|2015-12-17 00:00,17,369.75,370,369.75,369.75,113
20160301|2015-12-17 00:30,17,369.75,369.75,369.75,369.75,27
20160301|2015-12-17 01:00,17,369.75,370.25,369.5,370.25,196
20160301|2015-12-17 01:30,17,370,370.5,370,370.5,299
20160301|2015-12-17 02:00,17,370.5,370.75,370.25,370.5,159
20160301|2015-12-17 02:30,17,370.5,370.75,370.5,370.75,71
20160301|2015-12-17 03:00,17,370.75,370.75,370.5,370.5,57
20160301|2015-12-17 03:30,17,370.5,370.75,370.5,370.5,281
20160301|2015-12-17 04:00,17,370.5,370.75,370.25,370.5,526
20160301|2015-12-17 04:30,17,370.5,370.5,369.25,369.75,901
20160301|2015-12-17 05:00,17,369.75,369.75,369,369.5,691
20160301|2015-12-17 05:30,17,369.5,370,368.5,368.75,861
20160301|2015-12-17 06:00,17,369,369,368.75,369,293
20160301|2015-12-17 06:30,17,368.75,369.25,368.75,369,844
20160301|2015-12-17 07:00,17,369,369.5,368.5,368.75,2023
20160301|2015-12-17 07:30,17,368.5,368.75,367.75,367.75,3458
20160301|2015-12-17 08:30,17,368.25,368.5,365.5,366,29992
20160301|2015-12-17 09:00,17,366,366.75,365.25,365.5,16524
20160301|2015-12-17 09:30,17,365.5,365.75,364.5,364.5,10955
20160301|2015-12-17 10:00,17,364.5,364.75,362.5,363.5,22347
20160301|2015-12-17 10:30,17,363.75,364.75,363,364.5,15761
20160301|2015-12-17 11:00,17,364.25,366.5,363.5,366.25,15947
20160301|2015-12-17 11:30,17,366.25,367.5,365.75,367,8054
20160301|2015-12-17 12:00,17,366.75,372.25,366.75,371.75,31881
20160301|2015-12-17 12:30,17,371.75,375,371.75,373,34351
20160301|2015-12-17 13:00,17,373.25,374.75,372.75,374.25,19377
20160301|2015-12-17 19:00,18,374.25,374.75,373.5,373.5,2066
20160301|2015-12-17 19:30,18,373.5,373.75,373.5,373.5,175
20160301|2015-12-17 20:00,18,373.75,373.75,373.5,373.5,78
20160301|2015-12-17 20:30,18,373.5,373.75,373.25,373.75,394
20160301|2015-12-17 21:00,18,373.75,374.5,373.75,374.5,246
20160301|2015-12-17 21:30,18,374.5,374.5,374.25,374.25,72
20160301|2015-12-17 22:00,18,374.25,374.75,374.25,374.5,543
20160301|2015-12-17 22:30,18,374.75,374.75,374.25,374.25,154
20160301|2015-12-17 23:00,18,374.5,374.5,374.25,374.25,206
20160301|2015-12-17 23:30,18,374,374.25,374,374,10
20160301|2015-12-18 00:00,18,374.25,374.5,374.25,374.25,60
20160301|2015-12-18 00:30,18,374.25,374.5,374.25,374.25,7
20160301|2015-12-18 01:00,18,374.5,374.5,374.5,374.5,32
20160301|2015-12-18 01:30,18,374.5,374.5,373.75,373.75,144
20160301|2015-12-18 02:00,18,374,374,373.5,373.5,338
20160301|2015-12-18 02:30,18,373.25,373.75,373.25,373.5,254
20160301|2015-12-18 03:00,18,373.75,373.75,373.25,373.5,192
20160301|2015-12-18 03:30,18,373.5,373.5,373.25,373.25,269
20160301|2015-12-18 04:00,18,373.5,373.5,372.75,373,454
20160301|2015-12-18 04:30,18,373,373.5,373,373.25,155
20160301|2015-12-18 05:00,18,373.25,373.5,373.25,373.5,162
20160301|2015-12-18 05:30,18,373.5,373.75,373.25,373.75,219
20160301|2015-12-18 06:00,18,373.5,374.75,373.25,374.75,1180
20160301|2015-12-18 06:30,18,374.75,375.25,374,374.5,1417
20160301|2015-12-18 07:00,18,374.5,375,374,374.5,538
20160301|2015-12-18 07:30,18,374.25,374.5,373.75,374.25,441
20160301|2015-12-18 08:30,18,374.5,378.75,373,377.75,32021
20160301|2015-12-18 09:00,18,377.75,378.75,377.25,378.25,12114
20160301|2015-12-18 09:30,18,378.5,379.5,378.25,378.5,17894
20160301|2015-12-18 10:00,18,378.5,379,378,378.5,7820
20160301|2015-12-18 10:30,18,378.5,378.75,378,378.5,8486
20160301|2015-12-18 11:00,18,378.5,379,377.25,377.25,9776
20160301|2015-12-18 11:30,18,377.25,377.5,374.25,375,15236
20160301|2015-12-18 12:00,18,375.25,376.25,374.25,375.75,9868
20160301|2015-12-18 12:30,18,375.75,376,374.25,374.25,7108
20160301|2015-12-18 13:00,18,374.25,375,373,374.75,14260
20160301|2015-12-20 19:00,21,374,374.25,371.25,372.75,3696
20160301|2015-12-20 19:30,21,372.75,373,372.75,373,141
20160301|2015-12-20 20:00,21,373,373,372.75,373,96
20160301|2015-12-20 20:30,21,373,373,372.75,372.75,34
20160301|2015-12-20 21:00,21,372.75,373.25,372.75,373,124
20160301|2015-12-20 21:30,21,372.75,374.25,372.75,374,527
20160301|2015-12-20 22:00,21,374,374,373.75,374,134
20160301|2015-12-20 22:30,21,374,374.25,374,374.25,10
20160301|2015-12-20 23:00,21,374.25,374.25,374.25,374.25,1
20160301|2015-12-20 23:30,21,374.25,374.25,374,374,64
20160301|2015-12-21 00:00,21,374,374,373.75,373.75,32
20160301|2015-12-21 00:30,21,373.75,374,373.75,374,67
20160301|2015-12-21 01:00,21,374.25,374.25,374,374.25,48
20160301|2015-12-21 01:30,21,374.25,375,374,375,444
20160301|2015-12-21 02:00,21,375,376,375,375.75,503
20160301|2015-12-21 02:30,21,375.75,376,375.5,375.75,209
20160301|2015-12-21 03:00,21,375.75,376,375.25,375.5,173
20160301|2015-12-21 03:30,21,375.5,376,375.5,376,78
20160301|2015-12-21 04:00,21,376,376,375.75,376,64
20160301|2015-12-21 04:30,21,376,376,375.75,376,319
20160301|2015-12-21 05:00,21,376,376.75,375.5,376.75,1026
20160301|2015-12-21 05:30,21,376.75,377,376,376,454
20160301|2015-12-21 06:00,21,376,376.5,374,374.75,1430
20160301|2015-12-21 06:30,21,374.75,375.5,374.75,375,371
20160301|2015-12-21 07:00,21,375.25,375.5,374.75,375.25,897
20160301|2015-12-21 07:30,21,375.25,375.5,375,375,267
20160301|2015-12-21 08:30,21,375,375.25,372,372.5,18130
20160301|2015-12-21 09:00,21,372.5,375.5,372.5,373.25,12262
20160301|2015-12-21 09:30,21,373.25,373.5,370,371,18450
20160301|2015-12-21 10:00,21,371,371.5,370.25,370.5,8230
20160301|2015-12-21 10:30,21,370.5,371.25,370.25,370.75,5140
20160301|2015-12-21 11:00,21,370.5,371.5,369.75,371.25,8249
20160301|2015-12-21 11:30,21,371.25,372.25,371,371.5,4924
20160301|2015-12-21 12:00,21,371.75,371.75,369.75,370,5354
20160301|2015-12-21 12:30,21,370,371.75,370,371.5,5038
20160301|2015-12-21 13:00,21,371.75,372.75,371,372.25,10406
20160301|2015-12-21 19:00,22,372,372.5,371.5,372.25,1139
20160301|2015-12-21 19:30,22,372.25,372.75,372,372.75,249
20160301|2015-12-21 20:00,22,372.75,373,372.75,372.75,227
20160301|2015-12-21 20:30,22,372.75,372.75,372.5,372.5,11
20160301|2015-12-21 21:00,22,372.75,372.75,372.25,372.25,272
20160301|2015-12-21 21:30,22,372.25,372.25,372,372.25,95
20160301|2015-12-21 22:00,22,372.25,372.5,372.25,372.5,42
20160301|2015-12-21 22:30,22,372.25,372.5,372.25,372.5,23
20160301|2015-12-21 23:00,22,372.25,372.5,372.25,372.5,21
20160301|2015-12-21 23:30,22,372.5,372.75,372.25,372.25,50
20160301|2015-12-22 00:00,22,372.5,372.75,372.5,372.75,240
20160301|2015-12-22 00:30,22,372.75,372.75,372.25,372.25,86
20160301|2015-12-22 01:00,22,372.5,372.5,372.25,372.25,48
20160301|2015-12-22 01:30,22,372.25,372.5,371.75,371.75,327
20160301|2015-12-22 02:00,22,372,372.5,372,372.5,134
20160301|2015-12-22 02:30,22,372.5,372.5,372,372,105
20160301|2015-12-22 03:00,22,372.25,372.25,371.75,372,134
20160301|2015-12-22 03:30,22,372.25,372.5,372,372.25,157
20160301|2015-12-22 04:00,22,372.5,372.5,372.25,372.5,101
20160301|2015-12-22 04:30,22,372.75,373,372.5,372.75,74
20160301|2015-12-22 05:00,22,372.75,373,372.5,372.5,274
20160301|2015-12-22 05:30,22,372.5,372.75,372.25,372.25,211
20160301|2015-12-22 06:00,22,372.25,372.5,372.25,372.5,99
20160301|2015-12-22 06:30,22,372.25,372.5,372,372,204
20160301|2015-12-22 07:00,22,372,372.5,372,372.5,267
20160301|2015-12-22 07:30,22,372.25,372.5,372,372.25,570
20160301|2015-12-22 08:30,22,372,374.5,371.75,373,13966
20160301|2015-12-22 09:00,22,373.25,373.5,372,372.25,5252
20160301|2015-12-22 09:30,22,372,372.5,370.5,370.75,7537
20160301|2015-12-22 10:00,22,370.5,371.75,370.5,370.75,7114
20160301|2015-12-22 10:30,22,370.5,371,368.75,369,8564
20160301|2015-12-22 11:00,22,368.75,369.25,368,368,8352
20160301|2015-12-22 11:30,22,368,368.75,367.75,367.75,5601
20160301|2015-12-22 12:00,22,368,368,366.5,366.5,10979
20160301|2015-12-22 12:30,22,366.5,367,366.25,366.25,8056
20160301|2015-12-22 13:00,22,366.25,367,366,366.25,11518
20160301|2015-12-22 19:00,23,366.5,366.75,365.75,365.75,1889
20160301|2015-12-22 19:30,23,366,366,365.5,365.75,369
20160301|2015-12-22 20:00,23,365.75,366,365.5,365.75,205
20160301|2015-12-22 20:30,23,366,366.25,365.75,366.25,151
20160301|2015-12-22 21:00,23,366.25,366.25,366,366.25,7
20160301|2015-12-22 21:30,23,366.25,366.25,365.75,365.75,158
20160301|2015-12-22 22:00,23,365.75,365.75,365.75,365.75,24
20160301|2015-12-22 22:30,23,366,366,365.75,366,18
20160301|2015-12-22 23:00,23,366,366.25,366,366,91
20160301|2015-12-22 23:30,23,365.75,366.25,365.75,366.25,72
20160301|2015-12-23 00:00,23,366.25,366.5,366.25,366.5,114
20160301|2015-12-23 00:30,23,366.5,366.5,366.25,366.25,50
20160301|2015-12-23 01:00,23,366.5,366.75,366.25,366.75,92
20160301|2015-12-23 01:30,23,366.5,366.75,366.25,366.75,243
20160301|2015-12-23 02:00,23,366.75,367,366.5,366.75,177
20160301|2015-12-23 02:30,23,367,367.25,366.75,366.75,147
20160301|2015-12-23 03:00,23,367,367.5,367,367.5,515
20160301|2015-12-23 03:30,23,367.5,367.75,367.25,367.25,194
20160301|2015-12-23 04:00,23,367.25,367.5,366.75,367.5,490
20160301|2015-12-23 04:30,23,367.5,367.5,367.25,367.5,302
20160301|2015-12-23 05:00,23,367.5,367.5,367.25,367.5,182
20160301|2015-12-23 05:30,23,367.5,367.5,367.25,367.25,107
20160301|2015-12-23 06:00,23,367.25,367.5,366.75,367,347
20160301|2015-12-23 06:30,23,367,367,366.5,366.75,192
20160301|2015-12-23 07:00,23,366.75,367,366.5,366.5,576
20160301|2015-12-23 07:30,23,366.5,366.75,366.5,366.5,211
20160301|2015-12-23 08:30,23,366.5,366.75,364.75,366,17555
20160301|2015-12-23 09:00,23,366.25,367,365,365.25,9868
20160301|2015-12-23 09:30,23,365.5,366.5,365.25,365.25,8414
20160301|2015-12-23 10:00,23,365.5,366,364.5,366,7195
20160301|2015-12-23 10:30,23,365.75,366,365,366,5684
20160301|2015-12-23 11:00,23,365.75,366,365,365,3975
20160301|2015-12-23 11:30,23,365,366,364.75,365.5,4541
20160301|2015-12-23 12:00,23,365.5,365.75,365,365,2831
20160301|2015-12-23 12:30,23,365,365.5,364.75,365.5,3855
20160301|2015-12-23 13:00,23,365.25,366,365,365,5912
20160301|2015-12-23 19:00,24,365,365.75,364.75,365.25,1419
20160301|2015-12-23 19:30,24,365.25,365.25,364.5,364.75,485
20160301|2015-12-23 20:00,24,364.75,365,364.5,365,314
20160301|2015-12-23 20:30,24,365,365,364.75,365,58
20160301|2015-12-23 21:00,24,365,365,365,365,18
20160301|2015-12-23 21:30,24,365,365,364.75,365,22
20160301|2015-12-23 22:00,24,365,365,365,365,6
20160301|2015-12-23 22:30,24,364.75,365,364.5,365,220
20160301|2015-12-23 23:00,24,365,365,364.75,365,50
20160301|2015-12-23 23:30,24,365,365,365,365,20
20160301|2015-12-24 00:00,24,364.75,365,364.75,364.75,124
20160301|2015-12-24 00:30,24,364.75,365,364.75,364.75,64
20160301|2015-12-24 01:00,24,364.75,365.25,364.75,365,114
20160301|2015-12-24 01:30,24,365,365.5,365,365.5,185
20160301|2015-12-24 02:00,24,365.25,365.75,365.25,365.5,116
20160301|2015-12-24 02:30,24,365.5,365.75,365.25,365.5,92
20160301|2015-12-24 03:00,24,365.25,365.5,365.25,365.25,65
20160301|2015-12-24 03:30,24,365.25,365.5,365.25,365.25,30
20160301|2015-12-24 04:00,24,365.25,365.5,365,365.5,91
20160301|2015-12-24 04:30,24,365.25,365.25,365,365,107
20160301|2015-12-24 05:00,24,365,365.25,365,365,36
20160301|2015-12-24 05:30,24,365,365,365,365,50
20160301|2015-12-24 06:00,24,365,365.75,365,365.75,324
20160301|2015-12-24 06:30,24,365.5,365.5,365.25,365.5,31
20160301|2015-12-24 07:00,24,365.5,365.5,365,365,702
20160301|2015-12-24 07:30,24,365.25,365.5,365,365,375
20160301|2015-12-24 08:30,24,365.5,365.75,364.5,364.75,8353
20160301|2015-12-24 09:00,24,364.75,365.25,364.5,364.5,4405
20160301|2015-12-24 09:30,24,364.5,364.75,364,364,6246
20160301|2015-12-24 10:00,24,364.25,364.5,363.5,363.75,7956
20160301|2015-12-24 10:30,24,363.75,364.25,363.5,363.75,5771
20160301|2015-12-24 11:00,24,364,364,363.5,364,2552
20160301|2015-12-24 11:30,24,364,364.75,363.75,364.75,5624
20160301|2015-12-24 12:00,24,364.5,364.75,364.5,364.5,3029
20160301|2015-12-27 19:00,28,363.75,364.5,363.5,364.5,1362
20160301|2015-12-27 19:30,28,364.5,364.5,363.75,364,218
20160301|2015-12-27 20:00,28,364.25,364.25,364,364,42
20160301|2015-12-27 20:30,28,364,364.25,364,364.25,99
20160301|2015-12-27 21:00,28,364.25,364.25,364,364,19
20160301|2015-12-27 21:30,28,364,364.25,364,364.25,65
20160301|2015-12-27 22:00,28,364.5,364.5,364.25,364.5,64
20160301|2015-12-27 22:30,28,364.5,364.5,364.25,364.5,117
20160301|2015-12-27 23:00,28,364.5,364.75,364.5,364.75,126
20160301|2015-12-27 23:30,28,364.75,365.25,364.75,365.25,361
20160301|2015-12-28 00:00,28,365.25,365.25,365,365.25,139
20160301|2015-12-28 00:30,28,365,365.25,365,365,78
20160301|2015-12-28 01:00,28,365,365.5,365,365.25,111
20160301|2015-12-28 01:30,28,365.25,365.5,365,365.25,156
20160301|2015-12-28 02:00,28,365.5,365.5,365,365.25,163
20160301|2015-12-28 02:30,28,365.25,365.25,364.75,364.75,188
20160301|2015-12-28 03:00,28,364.75,364.75,364.25,364.75,131
20160301|2015-12-28 03:30,28,365,365.25,364.75,365,67
20160301|2015-12-28 04:00,28,365.25,365.25,364.75,365,69
20160301|2015-12-28 04:30,28,365,365,364.75,364.75,13
20160301|2015-12-28 05:00,28,364.75,365,364.75,364.75,45
20160301|2015-12-28 05:30,28,364.75,365,364.75,364.75,24
20160301|2015-12-28 06:00,28,364.75,365,364.75,364.75,48
20160301|2015-12-28 06:30,28,365,365.5,364.75,365.25,292
20160301|2015-12-28 07:00,28,365,365.5,364.75,365,467
20160301|2015-12-28 07:30,28,365,365,364.5,364.75,305
20160301|2015-12-28 08:30,28,364.75,365,363.25,363.25,9370
20160301|2015-12-28 09:00,28,363.5,363.75,360.5,361.25,18554
20160301|2015-12-28 09:30,28,361.25,361.5,360.5,360.75,6753
20160301|2015-12-28 10:00,28,360.5,360.75,360.5,360.75,3344
20160301|2015-12-28 10:30,28,360.5,361.25,360.5,360.75,5903
20160301|2015-12-28 11:00,28,361,361.5,360.75,361,5473
20160301|2015-12-28 11:30,28,360.75,361,360.5,361,2913
20160301|2015-12-28 12:00,28,360.75,361.5,360.75,361,3891
20160301|2015-12-28 12:30,28,361,361.25,360.5,360.75,3181
20160301|2015-12-28 13:00,28,360.75,361.25,360.5,361,6799
20160301|2015-12-28 19:00,29,361,361.5,360.75,360.75,2115
20160301|2015-12-28 19:30,29,361,361,360.5,360.5,416
20160301|2015-12-28 20:00,29,360.75,360.75,360.5,360.75,201
20160301|2015-12-28 20:30,29,360.75,360.75,360.75,360.75,188
20160301|2015-12-28 21:00,29,360.75,360.75,360.75,360.75,127
20160301|2015-12-28 21:30,29,360.75,361,360.5,360.75,184
20160301|2015-12-28 22:00,29,360.75,361,360.75,361,31
20160301|2015-12-28 22:30,29,361,361,360.75,361,23
20160301|2015-12-28 23:00,29,361,361,360.75,360.75,5
20160301|2015-12-28 23:30,29,360.75,361,360.75,360.75,54
20160301|2015-12-29 00:00,29,360.75,361.25,360.75,361.25,199
20160301|2015-12-29 00:30,29,361,361.25,361,361,105
20160301|2015-12-29 01:00,29,361,361.25,361,361.25,185
20160301|2015-12-29 01:30,29,361.25,361.25,361,361,111
20160301|2015-12-29 02:00,29,361.25,361.25,361,361.25,127
20160301|2015-12-29 02:30,29,361.25,361.5,360.5,360.75,544
20160301|2015-12-29 03:00,29,360.5,361,360.5,360.75,146
20160301|2015-12-29 03:30,29,360.5,360.75,360.5,360.5,177
20160301|2015-12-29 04:00,29,360.5,360.75,360.5,360.75,73
20160301|2015-12-29 04:30,29,360.5,360.75,360.5,360.5,180
20160301|2015-12-29 05:00,29,360.5,360.75,360.25,360.25,432
20160301|2015-12-29 05:30,29,360.5,360.5,360,360.25,931
20160301|2015-12-29 06:00,29,360.25,360.5,360,360.5,597
20160301|2015-12-29 06:30,29,360.25,360.5,360,360.25,380
20160301|2015-12-29 07:00,29,360.25,360.75,360.25,360.5,811
20160301|2015-12-29 07:30,29,361,361,360.5,360.5,537
20160301|2015-12-29 08:30,29,361,361.5,359.5,359.5,20110
20160301|2015-12-29 09:00,29,359.5,359.75,358.75,359,9884
20160301|2015-12-29 09:30,29,359,359,358,358,8556
20160301|2015-12-29 10:00,29,358,358.5,358,358,4867
20160301|2015-12-29 10:30,29,358,358.75,357,358.5,7006
20160301|2015-12-29 11:00,29,358.5,360,358.5,359.75,7061
20160301|2015-12-29 11:30,29,359.75,360,359.25,360,3680
20160301|2015-12-29 12:00,29,360,362.5,359.75,361.5,9714
20160301|2015-12-29 12:30,29,361.5,362.25,361,362.25,4913
20160301|2015-12-29 13:00,29,362.25,363,361.75,362.75,8630
20160301|2015-12-29 19:00,30,362.5,363,362.25,362.75,3132
20160301|2015-12-29 19:30,30,362.75,363.25,362.75,363,165
20160301|2015-12-29 20:00,30,363,363.25,363,363.25,458
20160301|2015-12-29 20:30,30,363.25,363.75,363.25,363.5,446
20160301|2015-12-29 21:00,30,363.5,363.5,363.25,363.5,46
20160301|2015-12-29 21:30,30,363.25,363.75,363.25,363.5,127
20160301|2015-12-29 22:00,30,363.5,363.5,363.25,363.5,75
20160301|2015-12-29 22:30,30,363.5,363.75,363.25,363.75,155
20160301|2015-12-29 23:00,30,363.5,363.5,363.5,363.5,7
20160301|2015-12-29 23:30,30,363.5,363.75,363.5,363.5,26
20160301|2015-12-30 00:00,30,363.75,363.75,363.5,363.5,110
20160301|2015-12-30 00:30,30,363.5,363.75,363.5,363.75,181
20160301|2015-12-30 01:00,30,363.75,364,363.5,363.75,212
20160301|2015-12-30 01:30,30,363.75,363.75,363.5,363.5,27
20160301|2015-12-30 02:00,30,363.75,363.75,363.5,363.5,110
20160301|2015-12-30 02:30,30,363.5,363.75,363.5,363.5,55
20160301|2015-12-30 03:00,30,363.5,363.75,363.5,363.5,28
20160301|2015-12-30 03:30,30,363.5,363.75,363.5,363.75,243
20160301|2015-12-30 04:00,30,364,364,363.5,363.75,65
20160301|2015-12-30 04:30,30,363.5,363.75,363.5,363.5,90
20160301|2015-12-30 05:00,30,363.5,363.5,363,363,337
20160301|2015-12-30 05:30,30,363,363.5,362.75,363,648
20160301|2015-12-30 06:00,30,363,363.25,363,363,82
20160301|2015-12-30 06:30,30,363.25,363.25,362.75,363,414
20160301|2015-12-30 07:00,30,362.75,363.75,362.5,363.5,936
20160301|2015-12-30 07:30,30,363.5,363.75,363.25,363.5,287
20160301|2015-12-30 08:30,30,363.25,363.5,360,361.25,12081
20160301|2015-12-30 09:00,30,361.5,361.75,360,360,6780
20160301|2015-12-30 09:30,30,360,360.25,359,359.25,7012
20160301|2015-12-30 10:00,30,359,359.25,358,358.75,7768
20160301|2015-12-30 10:30,30,358.5,360.25,358.25,360,8044
20160301|2015-12-30 11:00,30,360,360,359,359.25,5348
20160301|2015-12-30 11:30,30,359.25,359.25,358.75,359,3661
20160301|2015-12-30 12:00,30,359,359.5,358.25,359.25,3757
20160301|2015-12-30 12:30,30,359.5,359.5,359,359,3010
20160301|2015-12-30 13:00,30,359,359.75,358.25,358.75,10956
20160301|2015-12-30 19:00,31,358.5,358.75,358.5,358.75,1548
20160301|2015-12-30 19:30,31,358.75,359,358.5,359,119
20160301|2015-12-30 20:00,31,358.75,359,358.5,358.75,48
20160301|2015-12-30 20:30,31,358.75,358.75,358.75,358.75,46
20160301|2015-12-30 21:00,31,358.75,359,358.5,358.75,138
20160301|2015-12-30 21:30,31,358.75,358.75,358.75,358.75,2
20160301|2015-12-30 22:00,31,358.5,358.75,358.5,358.75,24
20160301|2015-12-30 22:30,31,358.75,359,358.75,358.75,478
20160301|2015-12-30 23:00,31,359,359,359,359,1
20160301|2015-12-30 23:30,31,358.75,359,358.75,359,35
20160301|2015-12-31 00:00,31,359,359,358.5,359,191
20160301|2015-12-31 00:30,31,358.75,359,358.75,359,5
20160301|2015-12-31 01:00,31,359,359,358.75,359,54
20160301|2015-12-31 01:30,31,359,359,358.75,359,38
20160301|2015-12-31 02:00,31,359,359,358.75,359,48
20160301|2015-12-31 02:30,31,359.25,359.75,359.25,359.5,298
20160301|2015-12-31 03:00,31,359.75,359.75,359.25,359.25,32
20160301|2015-12-31 03:30,31,359.25,359.5,359.25,359.5,70
20160301|2015-12-31 04:00,31,359.5,359.75,359.25,359.5,412
20160301|2015-12-31 04:30,31,359.5,359.75,359.5,359.5,118
20160301|2015-12-31 05:00,31,359.5,359.5,359.5,359.5,128
20160301|2015-12-31 05:30,31,359.5,359.5,359.25,359.25,309
20160301|2015-12-31 06:00,31,359.25,359.25,359,359,350
20160301|2015-12-31 06:30,31,359,359,358.25,358.5,355
20160301|2015-12-31 07:00,31,358.5,358.5,358,358.25,862
20160301|2015-12-31 07:30,31,358.25,358.75,358,358,301
20160301|2015-12-31 08:30,31,358,359,357.75,358.5,7197
20160301|2015-12-31 09:00,31,358.25,358.5,357.75,357.75,4379
20160301|2015-12-31 09:30,31,357.75,358.25,357.5,357.75,4036
20160301|2015-12-31 10:00,31,357.75,358.75,357.75,358.75,4360
20160301|2015-12-31 10:30,31,358.75,360.25,358.5,359,5638
20160301|2015-12-31 11:00,31,359,359,357.5,358,4349
20160301|2015-12-31 11:30,31,358,358.5,357.75,358.5,2836
20160301|2015-12-31 12:00,31,358.5,358.75,358,358,1902
20160301|2015-12-31 12:30,31,358,358.75,358,358.5,3576
20160301|2015-12-31 13:00,31,358.25,359.25,358,358,11544
20160301|2016-01-03 19:00,4,359.5,360,358.5,358.75,3129
20160301|2016-01-03 19:30,4,358.75,359,358.25,358.5,188
20160301|2016-01-03 20:00,4,358.5,358.5,358.25,358.5,79
20160301|2016-01-03 20:30,4,358.25,358.25,358,358.25,134
20160301|2016-01-03 21:00,4,358.25,358.25,358,358,54
20160301|2016-01-03 21:30,4,358.25,358.25,358.25,358.25,11
20160301|2016-01-03 22:00,4,358,358.25,358,358.25,31
20160301|2016-01-03 22:30,4,358.25,358.25,358,358,22
20160301|2016-01-03 23:00,4,358,358.25,358,358,11
20160301|2016-01-03 23:30,4,358,358.25,358,358.25,48
20160301|2016-01-04 00:00,4,358.25,358.25,358,358,19
20160301|2016-01-04 00:30,4,358.25,358.25,357.75,357.75,50
20160301|2016-01-04 01:00,4,357.75,358,357.75,357.75,122
20160301|2016-01-04 01:30,4,357.75,358,357.75,357.75,96
20160301|2016-01-04 02:00,4,357.75,358,357.75,357.75,90
20160301|2016-01-04 02:30,4,358,358.25,357.75,358,176
20160301|2016-01-04 03:00,4,358,358.25,357.75,358,180
20160301|2016-01-04 03:30,4,358,358.25,357.75,358,161
20160301|2016-01-04 04:00,4,357.75,358.25,357.75,358,223
20160301|2016-01-04 04:30,4,358,358.5,358,358.25,134
20160301|2016-01-04 05:00,4,358.25,358.5,357.75,358,656
20160301|2016-01-04 05:30,4,358,358.25,357.75,358,461
20160301|2016-01-04 06:00,4,358,358.5,358,358.25,350
20160301|2016-01-04 06:30,4,358.25,358.5,357.75,357.75,320
20160301|2016-01-04 07:00,4,357.75,358.5,357.75,357.75,664
20160301|2016-01-04 07:30,4,358,358.5,357.75,358,467
20160301|2016-01-04 08:30,4,358.25,358.5,356.25,356.5,17405
20160301|2016-01-04 09:00,4,356.5,356.75,353.25,353.5,22701
20160301|2016-01-04 09:30,4,353.5,353.75,352,352,16920
20160301|2016-01-04 10:00,4,352.25,352.75,350.5,352.5,18837
20160301|2016-01-04 10:30,4,352.5,353.75,352.5,353.25,8262
20160301|2016-01-04 11:00,4,353.25,353.5,352.25,352.5,3531
20160301|2016-01-04 11:30,4,352.75,353,351.75,352.25,5231
20160301|2016-01-04 12:00,4,352,352.25,351.25,351.5,5766
20160301|2016-01-04 12:30,4,351.5,352,351.25,351.75,5282
20160301|2016-01-04 13:00,4,351.75,352.5,351.25,352,13848
20160301|2016-01-04 19:00,5,352.75,354.5,352.5,354.25,3322
20160301|2016-01-04 19:30,5,354.25,354.5,354,354.5,443
20160301|2016-01-04 20:00,5,354.5,354.5,353.75,353.75,741
20160301|2016-01-04 20:30,5,354,354,353.5,353.75,156
20160301|2016-01-04 21:00,5,354,354.25,353.75,354.25,688
20160301|2016-01-04 21:30,5,354.25,354.25,354,354.25,121
20160301|2016-01-04 22:00,5,354.25,354.25,354,354.25,80
20160301|2016-01-04 22:30,5,354,354.25,354,354.25,99
20160301|2016-01-04 23:00,5,354.25,354.25,354,354.25,35
20160301|2016-01-04 23:30,5,354.25,354.5,354,354.25,272
20160301|2016-01-05 00:00,5,354.25,354.75,354,354.75,209
20160301|2016-01-05 00:30,5,354.5,354.75,354.5,354.75,139
20160301|2016-01-05 01:00,5,354.75,354.75,354.5,354.75,149
20160301|2016-01-05 01:30,5,354.5,354.75,354.25,354.5,286
20160301|2016-01-05 02:00,5,354.5,354.5,353.75,354.25,801
20160301|2016-01-05 02:30,5,354,354,353.5,354,480
20160301|2016-01-05 03:00,5,353.75,354,353.75,353.75,132
20160301|2016-01-05 03:30,5,353.75,354.5,353.75,354.25,470
20160301|2016-01-05 04:00,5,354.25,355,354.25,354.5,725
20160301|2016-01-05 04:30,5,354.5,354.5,354.25,354.25,129
20160301|2016-01-05 05:00,5,354.25,354.5,353.75,353.75,347
20160301|2016-01-05 05:30,5,353.75,354,353.5,353.75,258
20160301|2016-01-05 06:00,5,353.75,354,353.5,353.5,430
20160301|2016-01-05 06:30,5,353.5,354,353.5,353.75,677
20160301|2016-01-05 07:00,5,353.75,354,353.5,353.75,698
20160301|2016-01-05 07:30,5,353.5,354.25,353.5,354.25,737
20160301|2016-01-05 08:30,5,354,356,353.5,354.5,22292
20160301|2016-01-05 09:00,5,354.5,355.25,353.5,353.75,7712
20160301|2016-01-05 09:30,5,353.75,354.75,353.25,353.75,8236
20160301|2016-01-05 10:00,5,353.5,354,353,353.5,7998
20160301|2016-01-05 10:30,5,353.5,354.25,353.25,353.75,3912
20160301|2016-01-05 11:00,5,353.5,353.75,352,353,7453
20160301|2016-01-05 11:30,5,353,353.25,351.75,353,5916
20160301|2016-01-05 12:00,5,352.75,353.25,352.25,353.25,3081
20160301|2016-01-05 12:30,5,353,353.75,353,353,6485
20160301|2016-01-05 13:00,5,353.25,353.5,352.5,353.5,10725
20160301|2016-01-05 19:00,6,353.5,354.25,353.25,353.75,1069
20160301|2016-01-05 19:30,6,353.75,354,353.75,353.75,106
20160301|2016-01-05 20:00,6,353.75,354,353.5,353.5,83
20160301|2016-01-05 20:30,6,353.5,353.75,353.5,353.5,181
20160301|2016-01-05 21:00,6,353.5,353.75,353.25,353.75,219
20160301|2016-01-05 21:30,6,354,354,353.5,353.5,34
20160301|2016-01-05 22:00,6,353.75,353.75,353.5,353.5,16
20160301|2016-01-05 22:30,6,353.5,353.75,353.5,353.5,20
20160301|2016-01-05 23:00,6,353.5,353.75,353.5,353.75,3
20160301|2016-01-05 23:30,6,353.75,354,353.75,353.75,32
20160301|2016-01-06 00:00,6,353.75,353.75,353.25,353.75,218
20160301|2016-01-06 00:30,6,353.75,353.75,353.5,353.5,107
20160301|2016-01-06 01:00,6,353.75,354,353.75,354,79
20160301|2016-01-06 01:30,6,354,354,353.75,353.75,77
20160301|2016-01-06 02:00,6,353.75,354,353.5,353.5,165
20160301|2016-01-06 02:30,6,353.5,354,353.5,353.5,491
20160301|2016-01-06 03:00,6,353.5,353.75,353.5,353.75,103
20160301|2016-01-06 03:30,6,353.5,353.75,353.5,353.5,83
20160301|2016-01-06 04:00,6,353.5,353.75,353.25,353.25,291
20160301|2016-01-06 04:30,6,353.25,353.5,352.5,352.5,880
20160301|2016-01-06 05:00,6,352.5,352.75,352.25,352.5,458
20160301|2016-01-06 05:30,6,352.5,352.75,351.75,351.75,750
20160301|2016-01-06 06:00,6,352,352.25,351.75,352,469
20160301|2016-01-06 06:30,6,352,352.25,351.75,351.75,180
20160301|2016-01-06 07:00,6,351.75,352.25,351.75,352,743
20160301|2016-01-06 07:30,6,352,352.25,351.5,351.75,939
20160301|2016-01-06 08:30,6,352.25,354.25,350.75,353,21904
20160301|2016-01-06 09:00,6,352.75,353.5,351.25,351.75,8016
20160301|2016-01-06 09:30,6,351.75,351.75,350.25,350.25,14886
20160301|2016-01-06 10:00,6,350.25,352.5,350.25,352,9133
20160301|2016-01-06 10:30,6,352,354,351.75,353.5,7763
20160301|2016-01-06 11:00,6,353.75,354.75,353.5,353.5,7768
20160301|2016-01-06 11:30,6,353.5,353.75,353,353.5,3272
20160301|2016-01-06 12:00,6,353.5,354,352.5,353,5877
20160301|2016-01-06 12:30,6,353,354.75,353,353.75,7278
20160301|2016-01-06 13:00,6,353.75,354.25,352.75,353.25,12184
20160301|2016-01-06 19:00,7,353.25,353.75,352.75,352.75,1362
20160301|2016-01-06 19:30,7,352.75,353,352,352.25,534
20160301|2016-01-06 20:00,7,352.25,352.5,352,352.25,210
20160301|2016-01-06 20:30,7,352,352.75,352,352.25,235
20160301|2016-01-06 21:00,7,352.5,352.5,352.25,352.25,308
20160301|2016-01-06 21:30,7,352.25,352.25,351.5,351.75,522
20160301|2016-01-06 22:00,7,351.5,351.75,351.5,351.75,22
20160301|2016-01-06 22:30,7,351.75,351.75,351.5,351.5,77
20160301|2016-01-06 23:00,7,351.5,351.5,351.5,351.5,3
20160301|2016-01-06 23:30,7,351.5,352.25,351.5,352,337
20160301|2016-01-07 00:00,7,352,352,351.75,351.75,51
20160301|2016-01-07 00:30,7,351.75,351.75,351.75,351.75,18
20160301|2016-01-07 01:00,7,351.75,352,351,351.25,862
20160301|2016-01-07 01:30,7,351.25,351.75,351,351,307
20160301|2016-01-07 02:00,7,351,351.5,351,351,349
20160301|2016-01-07 02:30,7,351,351.25,351,351,381
20160301|2016-01-07 03:00,7,351.25,351.5,350.75,351.25,414
20160301|2016-01-07 03:30,7,351,351.25,351,351,417
20160301|2016-01-07 04:00,7,351,352,351,351.5,548
20160301|2016-01-07 04:30,7,351.5,351.75,351.5,351.5,240
20160301|2016-01-07 05:00,7,351.5,351.75,351.25,351.5,513
20160301|2016-01-07 05:30,7,351.25,351.5,351.25,351.25,278
20160301|2016-01-07 06:00,7,351.25,351.25,351,351.25,441
20160301|2016-01-07 06:30,7,351,351.25,350.75,351,378
20160301|2016-01-07 07:00,7,351,351.25,350.75,351,695
20160301|2016-01-07 07:30,7,350.75,351,350.25,350.5,2150
20160301|2016-01-07 08:30,7,350.75,351.5,348.5,350.5,26598
20160301|2016-01-07 09:00,7,350.5,351.5,349.75,351.5,8963
20160301|2016-01-07 09:30,7,351.25,352.25,350.75,351.5,9240
20160301|2016-01-07 10:00,7,351.25,354.25,351.25,353.25,16375
20160301|2016-01-07 10:30,7,353,353.25,351.75,352.25,7535
20160301|2016-01-07 11:00,7,352,352.5,350.25,350.5,7965
20160301|2016-01-07 11:30,7,350.5,352,350.5,351.75,2919
20160301|2016-01-07 12:00,7,351.5,352,351.5,351.75,2034
20160301|2016-01-07 12:30,7,351.75,352.5,351.5,352.25,4551
20160301|2016-01-07 13:00,7,352.25,353.5,351.75,353,11021
20160301|2016-01-07 19:00,8,353,353.25,352.75,352.75,1504
20160301|2016-01-07 19:30,8,353,353.5,352.75,353.5,540
20160301|2016-01-07 20:00,8,353.5,353.75,353.25,353.5,394
20160301|2016-01-07 20:30,8,353.5,353.5,353,353,145
20160301|2016-01-07 21:00,8,353.25,354,353.25,354,415
20160301|2016-01-07 21:30,8,354,354.25,353.75,354,393
20160301|2016-01-07 22:00,8,353.75,354.25,353.75,354.25,232
20160301|2016-01-07 22:30,8,354.25,354.25,354,354,17
20160301|2016-01-07 23:00,8,354,354.5,354,354.25,82
20160301|2016-01-07 23:30,8,354.25,354.25,354,354,67
20160301|2016-01-08 00:00,8,354,354.25,353.75,354.25,94
20160301|2016-01-08 00:30,8,354.25,354.25,354,354,53
20160301|2016-01-08 01:00,8,354,354.5,354,354.5,444
20160301|2016-01-08 01:30,8,354.5,355,354.5,354.75,967
20160301|2016-01-08 02:00,8,355,355,354.25,354.75,335
20160301|2016-01-08 02:30,8,354.75,355,354.5,354.75,169
20160301|2016-01-08 03:00,8,354.75,355,354.75,354.75,340
20160301|2016-01-08 03:30,8,354.75,355.5,354.5,354.5,827
20160301|2016-01-08 04:00,8,354.5,354.75,354.25,354.5,204
20160301|2016-01-08 04:30,8,354.5,354.75,354,354,309
20160301|2016-01-08 05:00,8,353.75,353.75,353.25,353.75,565
20160301|2016-01-08 05:30,8,353.75,354.25,353.75,354.25,523
20160301|2016-01-08 06:00,8,354,354.75,354,354.5,371
20160301|2016-01-08 06:30,8,354.75,355,354.25,354.5,755
20160301|2016-01-08 07:00,8,354.75,355,354.25,354.5,700
20160301|2016-01-08 07:30,8,354.5,354.75,353.75,354.5,832
20160301|2016-01-08 08:30,8,354,357,353.75,356.5,26787
20160301|2016-01-08 09:00,8,356.25,357.25,355.75,356.5,11578
20160301|2016-01-08 09:30,8,356.25,357.75,356.25,356.5,11297
20160301|2016-01-08 10:00,8,356.5,357.75,356,357,6687
20160301|2016-01-08 10:30,8,357,357,356.25,356.75,4760
20160301|2016-01-08 11:00,8,356.5,357.25,356.5,357,3946
20160301|2016-01-08 11:30,8,357,357,356,356,3828
20160301|2016-01-08 12:00,8,356,356.25,354.75,356,8972
20160301|2016-01-08 12:30,8,356,356.75,355.75,356.75,7054
20160301|2016-01-08 13:00,8,356.5,357.25,356.25,357.25,15680
20160301|2016-01-10 19:00,11,357,357.25,355.25,355.5,3600
20160301|2016-01-10 19:30,11,355.5,355.5,355,355.25,314
20160301|2016-01-10 20:00,11,355.25,355.25,355,355.25,123
20160301|2016-01-10 20:30,11,355.25,355.25,355,355,155
20160301|2016-01-10 21:00,11,355,355.25,355,355,336
20160301|2016-01-10 21:30,11,355,355.25,355,355,44
20160301|2016-01-10 22:00,11,355.25,355.25,355,355.25,86
20160301|2016-01-10 22:30,11,355.25,355.25,355,355,16
20160301|2016-01-10 23:00,11,355,355.25,355,355.25,22
20160301|2016-01-10 23:30,11,355,355.25,355,355,76
20160301|2016-01-11 00:00,11,355,355.25,354.75,355,235
20160301|2016-01-11 00:30,11,354.75,355,354.75,354.75,174
20160301|2016-01-11 01:00,11,355,355,354.75,355,69
20160301|2016-01-11 01:30,11,354.75,355,354.75,354.75,117
20160301|2016-01-11 02:00,11,354.75,355,354.25,354.25,388
20160301|2016-01-11 02:30,11,354.25,354.5,354.25,354.25,63
20160301|2016-01-11 03:00,11,354.25,354.5,354,354.25,248
20160301|2016-01-11 03:30,11,354,354.25,353.75,353.75,612
20160301|2016-01-11 04:00,11,353.75,354,353.75,353.75,84
20160301|2016-01-11 04:30,11,354,354,353.75,353.75,425
20160301|2016-01-11 05:00,11,353.75,354,353.5,354,453
20160301|2016-01-11 05:30,11,353.75,354,353.75,354,77
20160301|2016-01-11 06:00,11,353.75,354,353.5,354,507
20160301|2016-01-11 06:30,11,353.75,354.25,353.75,354,947
20160301|2016-01-11 07:00,11,354,354.5,354,354,373
20160301|2016-01-11 07:30,11,354,354.5,353.75,353.75,507
20160301|2016-01-11 08:30,11,354,355,352.5,353.25,21851
20160301|2016-01-11 09:00,11,353,353.75,352,352.25,10283
20160301|2016-01-11 09:30,11,352.25,352.5,351,351.5,12539
20160301|2016-01-11 10:00,11,351.75,352,350.5,351.5,9020
20160301|2016-01-11 10:30,11,351.5,351.75,350.5,350.75,6033
20160301|2016-01-11 11:00,11,350.75,351,349.5,349.75,8718
20160301|2016-01-11 11:30,11,349.75,350.25,349.5,349.75,8982
20160301|2016-01-11 12:00,11,349.75,351,349.75,350.5,8723
20160301|2016-01-11 12:30,11,350.5,351.25,350.25,351,4774
20160301|2016-01-11 13:00,11,351.25,352,350.75,351.75,16137
20160301|2016-01-11 19:00,12,352,352.25,351.5,352,1843
20160301|2016-01-11 19:30,12,351.75,352.25,351.75,352.25,155
20160301|2016-01-11 20:00,12,352,352,351.25,351.25,412
20160301|2016-01-11 20:30,12,351.25,351.5,351.25,351.25,77
20160301|2016-01-11 21:00,12,351.5,351.5,351.25,351.5,227
20160301|2016-01-11 21:30,12,351.5,351.5,351.25,351.25,11
20160301|2016-01-11 22:00,12,351.25,351.5,351.25,351.5,4
20160301|2016-01-11 22:30,12,351.5,351.75,351.25,351.5,214
20160301|2016-01-11 23:00,12,351.75,351.75,351.5,351.75,34
20160301|2016-01-11 23:30,12,351.5,351.5,351.5,351.5,36
20160301|2016-01-12 00:00,12,351.5,351.75,351.5,351.75,202
20160301|2016-01-12 00:30,12,351.5,352.25,351.5,352.25,203
20160301|2016-01-12 01:00,12,352,352.25,352,352,235
20160301|2016-01-12 01:30,12,351.75,351.75,351.25,351.25,124
20160301|2016-01-12 02:00,12,351.25,352,351,352,413
20160301|2016-01-12 02:30,12,352.25,352.5,352,352.5,506
20160301|2016-01-12 03:00,12,352.25,352.5,352.25,352.25,193
20160301|2016-01-12 03:30,12,352.5,352.5,352,352.25,258
20160301|2016-01-12 04:00,12,352.25,352.25,351.75,351.75,256
20160301|2016-01-12 04:30,12,351.75,352,351.5,351.75,287
20160301|2016-01-12 05:00,12,351.75,352,351.75,351.75,86
20160301|2016-01-12 05:30,12,351.75,352,351.75,352,631
20160301|2016-01-12 06:00,12,352,352.25,352,352,83
20160301|2016-01-12 06:30,12,352,352,351.5,351.5,578
20160301|2016-01-12 07:00,12,351.75,351.75,351,351.25,778
20160301|2016-01-12 07:30,12,351.25,351.75,351,351.5,904
20160301|2016-01-12 08:30,12,352,352.75,351,352.5,21746
20160301|2016-01-12 09:00,12,352.25,353,351.5,352.25,8904
20160301|2016-01-12 09:30,12,352,352.25,350.5,351.5,7801
20160301|2016-01-12 10:00,12,351.5,351.75,350.5,350.5,8377
20160301|2016-01-12 10:30,12,350.5,350.75,349.5,349.75,12866
20160301|2016-01-12 11:00,12,349.75,363.75,349.5,357.5,86511
20160301|2016-01-12 11:30,12,357.75,360.5,357.5,359.25,26755
20160301|2016-01-12 12:00,12,359,359.5,358.25,359,10681
20160301|2016-01-12 12:30,12,358.75,359,357,358.25,8387
20160301|2016-01-12 13:00,12,358.5,358.5,355.5,355.5,18247
20160301|2016-01-12 19:00,13,356,356.5,355.75,356,4238
20160301|2016-01-12 19:30,13,356,356,355.5,355.75,199
20160301|2016-01-12 20:00,13,355.75,356,355.75,355.75,220
20160301|2016-01-12 20:30,13,355.75,356,355.75,356,199
20160301|2016-01-12 21:00,13,356,356,355.75,356,25
20160301|2016-01-12 21:30,13,356,356.25,355.75,356.25,285
20160301|2016-01-12 22:00,13,356.25,356.25,356,356.25,38
20160301|2016-01-12 22:30,13,356.25,356.25,356,356.25,61
20160301|2016-01-12 23:00,13,356,356,356,356,2
20160301|2016-01-12 23:30,13,356,356.25,356,356,12
20160301|2016-01-13 00:00,13,356.25,356.25,356,356,67
20160301|2016-01-13 00:30,13,356,356,356,356,10
20160301|2016-01-13 01:00,13,356,356.25,356,356,26
20160301|2016-01-13 01:30,13,356.25,356.25,356,356,60
20160301|2016-01-13 02:00,13,356.25,356.5,356.25,356.25,307
20160301|2016-01-13 02:30,13,356.25,356.5,356.25,356.25,105
20160301|2016-01-13 03:00,13,356.25,356.5,356,356,117
20160301|2016-01-13 03:30,13,356,356.25,356,356,201
20160301|2016-01-13 04:00,13,356,356.75,356,356.5,524
20160301|2016-01-13 04:30,13,356.5,356.75,356.25,356.5,836
20160301|2016-01-13 05:00,13,356.5,356.75,356.5,356.5,824
20160301|2016-01-13 05:30,13,356.5,356.75,356.25,356.25,358
20160301|2016-01-13 06:00,13,356.5,356.5,356.25,356.5,342
20160301|2016-01-13 06:30,13,356.25,356.5,356,356.25,165
20160301|2016-01-13 07:00,13,356.25,357,356,357,1176
20160301|2016-01-13 07:30,13,356.75,358.25,356.75,358,1430
20160301|2016-01-13 08:30,13,357.75,358.75,356.25,357.5,19864
20160301|2016-01-13 09:00,13,357.75,357.75,356.5,357.25,8596
20160301|2016-01-13 09:30,13,357.25,358.25,357,357.25,9360
20160301|2016-01-13 10:00,13,357.5,359.25,357.25,358.25,9241
20160301|2016-01-13 10:30,13,358,360.75,357.75,359.25,13857
20160301|2016-01-13 11:00,13,359.25,359.5,358,358.25,7547
20160301|2016-01-13 11:30,13,358.25,359,357.5,358.25,6272
20160301|2016-01-13 12:00,13,358.25,359.25,357.25,359,8477
20160301|2016-01-13 12:30,13,359,359.25,358.25,358.5,6027
20160301|2016-01-13 13:00,13,358.5,359,357.5,358,19291
20160301|2016-01-13 19:00,14,357.75,358,357,357.25,1434
20160301|2016-01-13 19:30,14,357,357.25,356.75,356.75,294
20160301|2016-01-13 20:00,14,356.75,357,356.75,356.75,348
20160301|2016-01-13 20:30,14,357,357,356.75,356.75,131
20160301|2016-01-13 21:00,14,356.75,357,356.75,357,127
20160301|2016-01-13 21:30,14,357,357,356.75,357,248
20160301|2016-01-13 22:00,14,357,357,356.75,356.75,12
20160301|2016-01-13 22:30,14,357,357,356.75,356.75,96
20160301|2016-01-13 23:00,14,356.75,356.75,356.75,356.75,48
20160301|2016-01-13 23:30,14,356.75,357,356.75,356.75,144
20160301|2016-01-14 00:00,14,356.75,357,356.5,356.5,385
20160301|2016-01-14 00:30,14,356.25,356.5,356.25,356.25,24
20160301|2016-01-14 01:00,14,356.5,356.75,356.25,356.5,259
20160301|2016-01-14 01:30,14,356.5,356.5,356.25,356.25,75
20160301|2016-01-14 02:00,14,356.5,356.5,356.25,356.5,101
20160301|2016-01-14 02:30,14,356.5,356.5,356.25,356.25,62
20160301|2016-01-14 03:00,14,356.25,356.5,356.25,356.25,190
20160301|2016-01-14 03:30,14,356.5,356.5,356.25,356.25,215
20160301|2016-01-14 04:00,14,356.25,356.5,356.25,356.25,214
20160301|2016-01-14 04:30,14,356.5,356.75,356.25,356.5,343
20160301|2016-01-14 05:00,14,356.5,356.5,356.25,356.25,209
20160301|2016-01-14 05:30,14,356.5,356.5,356.25,356.25,437
20160301|2016-01-14 06:00,14,356.25,356.5,356.25,356.25,106
20160301|2016-01-14 06:30,14,356.25,356.25,356,356.25,509
20160301|2016-01-14 07:00,14,356.25,356.25,355.5,355.75,1054
20160301|2016-01-14 07:30,14,355.75,357,355.75,356.75,2283
20160301|2016-01-14 08:30,14,357.25,358,356,356.5,16624
20160301|2016-01-14 09:00,14,356.25,358.75,356.25,358.25,15410
20160301|2016-01-14 09:30,14,358.5,359.5,358,358.25,10769
20160301|2016-01-14 10:00,14,358.5,358.5,357.25,357.5,7259
20160301|2016-01-14 10:30,14,357.5,358.75,357.5,358.5,4528
20160301|2016-01-14 11:00,14,358.5,359,358.25,358.5,3969
20160301|2016-01-14 11:30,14,358.5,359,358,359,4567
20160301|2016-01-14 12:00,14,358.75,360.25,358.75,359.5,8669
20160301|2016-01-14 12:30,14,359.5,359.5,358.25,358.5,5660
20160301|2016-01-14 13:00,14,358.75,358.75,357.75,357.75,14972
20160301|2016-01-14 19:00,15,358,358,357,357.25,1148
20160301|2016-01-14 19:30,15,357.25,357.25,357,357.25,140
20160301|2016-01-14 20:00,15,357.25,357.5,357,357.25,86
20160301|2016-01-14 20:30,15,357.25,357.5,357,357.25,206
20160301|2016-01-14 21:00,15,357,357.25,357,357.25,30
20160301|2016-01-14 21:30,15,357,357.25,357,357,84
20160301|2016-01-14 22:00,15,357,357,357,357,4
20160301|2016-01-14 22:30,15,357.25,357.25,357,357,27
20160301|2016-01-14 23:00,15,357.25,357.5,357,357.25,191
20160301|2016-01-14 23:30,15,357.25,357.25,357,357.25,139
20160301|2016-01-15 00:00,15,357,357.25,357,357,62
20160301|2016-01-15 00:30,15,357,357,357,357,19
20160301|2016-01-15 01:00,15,357,357,357,357,4
20160301|2016-01-15 01:30,15,357.25,357.25,357,357.25,76
20160301|2016-01-15 02:00,15,357.25,357.25,356.75,356.75,484
20160301|2016-01-15 02:30,15,357,357,356.5,356.5,329
20160301|2016-01-15 03:00,15,356.75,356.75,356.25,356.5,201
20160301|2016-01-15 03:30,15,356.5,356.5,356.25,356.25,463
20160301|2016-01-15 04:00,15,356.5,356.5,356,356.5,347
20160301|2016-01-15 04:30,15,356.5,357,356.25,356.75,502
20160301|2016-01-15 05:00,15,356.75,357.75,356.75,357.5,738
20160301|2016-01-15 05:30,15,357.5,358.5,357.5,358.25,1006
20160301|2016-01-15 06:00,15,358,359,358,358.75,972
20160301|2016-01-15 06:30,15,358.5,359,358.25,359,524
20160301|2016-01-15 07:00,15,358.75,359.5,358.75,359.25,1341
20160301|2016-01-15 07:30,15,359,359,357,357.25,1836
20160301|2016-01-15 08:30,15,357,359,356,357.5,17267
20160301|2016-01-15 09:00,15,357.5,360.25,357,359.75,12908
20160301|2016-01-15 09:30,15,360,361.5,359.25,360.75,19954
20160301|2016-01-15 10:00,15,361,361,359.5,359.75,11575
20160301|2016-01-15 10:30,15,359.75,362,359.75,361.25,8915
20160301|2016-01-15 11:00,15,361.25,362.75,361.25,362,10440
20160301|2016-01-15 11:30,15,362.25,362.5,360.5,360.75,11579
20160301|2016-01-15 12:00,15,361,362.25,360.5,361.5,6712
20160301|2016-01-15 12:30,15,361.75,362.75,361.5,362.25,6593
20160301|2016-01-15 13:00,15,362,363.5,362,363.25,22661
20160301|2016-01-18 19:00,19,364,366.5,364,365.75,9128
20160301|2016-01-18 19:30,19,365.75,366.25,365.5,365.5,344
20160301|2016-01-18 20:00,19,365.75,366,365.5,365.75,263
20160301|2016-01-18 20:30,19,365.75,366,365.5,365.5,318
20160301|2016-01-18 21:00,19,365.75,365.75,365.5,365.75,181
20160301|2016-01-18 21:30,19,365.5,365.75,365.5,365.75,84
20160301|2016-01-18 22:00,19,365.75,365.75,365.75,365.75,9
20160301|2016-01-18 22:30,19,365.75,365.75,365.5,365.5,19
20160301|2016-01-18 23:00,19,365.75,365.75,365.5,365.75,67
20160301|2016-01-18 23:30,19,365.75,365.75,365.5,365.75,402
20160301|2016-01-19 00:00,19,365.75,366,365.5,365.75,143
20160301|2016-01-19 00:30,19,365.75,366,365.75,365.75,35
20160301|2016-01-19 01:00,19,366,366,365.75,365.75,151
20160301|2016-01-19 01:30,19,366,366.25,365.75,366,379
20160301|2016-01-19 02:00,19,366.25,366.75,366,366.5,2285
20160301|2016-01-19 02:30,19,366.75,367,366.25,367,1555
20160301|2016-01-19 03:00,19,367,367.5,366.5,367.25,1636
20160301|2016-01-19 03:30,19,367.25,367.5,367.25,367.5,584
20160301|2016-01-19 04:00,19,367.5,367.5,367.25,367.25,480
20160301|2016-01-19 04:30,19,367.5,367.75,367.25,367.5,854
20160301|2016-01-19 05:00,19,367.5,368,367.5,367.75,1433
20160301|2016-01-19 05:30,19,368,368.25,367.75,368,909
20160301|2016-01-19 06:00,19,368.25,368.5,367.75,368,1312
20160301|2016-01-19 06:30,19,368.25,368.5,367.75,368,1703
20160301|2016-01-19 07:00,19,368,368.25,367.5,368,1972
20160301|2016-01-19 07:30,19,368,368.25,367.5,367.5,2230
20160301|2016-01-19 08:30,19,368,368.25,364.25,366,32800
20160301|2016-01-19 09:00,19,366,368,365.5,367.5,15141
20160301|2016-01-19 09:30,19,367.25,368.25,366.75,367.75,12751
20160301|2016-01-19 10:00,19,367.75,368.5,367.25,367.75,13328
20160301|2016-01-19 10:30,19,367.75,369.5,367.75,369,11588
20160301|2016-01-19 11:00,19,369.25,369.25,368,368.75,10298
20160301|2016-01-19 11:30,19,368.5,369.25,368.25,368.5,6682
20160301|2016-01-19 12:00,19,368.25,369,368.25,368.25,4480
20160301|2016-01-19 12:30,19,368.5,368.75,368,368.25,6771
20160301|2016-01-19 13:00,19,368.5,368.5,367.25,367.75,19162
20160301|2016-01-19 19:00,20,367.5,367.75,367,367.5,2554
20160301|2016-01-19 19:30,20,367.5,367.5,367.25,367.5,249
20160301|2016-01-19 20:00,20,367.5,367.75,367.25,367.5,253
20160301|2016-01-19 20:30,20,367.75,368,367.75,368,334
20160301|2016-01-19 21:00,20,368,368,367.75,368,93
20160301|2016-01-19 21:30,20,367.75,368,367.75,368,112
20160301|2016-01-19 22:00,20,368,368.25,367.75,368,336
20160301|2016-01-19 22:30,20,368.25,368.75,368,368.5,406
20160301|2016-01-19 23:00,20,368.25,368.5,368.25,368.25,33
20160301|2016-01-19 23:30,20,368.25,368.25,368,368,116
20160301|2016-01-20 00:00,20,368,368.25,368,368.25,148
20160301|2016-01-20 00:30,20,368.25,368.25,368,368.25,163
20160301|2016-01-20 01:00,20,368,368.25,367.75,368,213
20160301|2016-01-20 01:30,20,367.75,368,367,367.25,966
20160301|2016-01-20 02:00,20,367,367.25,366.75,367,1287
20160301|2016-01-20 02:30,20,367,367.25,366,366,1727
20160301|2016-01-20 03:00,20,366,366.5,365.75,366.25,796
20160301|2016-01-20 03:30,20,366.25,366.5,366,366.25,395
20160301|2016-01-20 04:00,20,366.25,366.5,366,366.25,253
20160301|2016-01-20 04:30,20,366.25,367.25,366.25,367,476
20160301|2016-01-20 05:00,20,367,368.5,366.75,368.25,820
20160301|2016-01-20 05:30,20,368,368.5,367.75,368.25,1256
20160301|2016-01-20 06:00,20,368.5,368.5,368,368.25,522
20160301|2016-01-20 06:30,20,368.25,368.25,367.5,367.5,1230
20160301|2016-01-20 07:00,20,367.5,367.75,366.25,366.5,2240
20160301|2016-01-20 07:30,20,366.5,366.75,366.25,366.75,660
20160301|2016-01-20 08:30,20,366.5,368.25,365.5,366.5,21222
20160301|2016-01-20 09:00,20,366.25,368.75,366.25,368.25,14353
20160301|2016-01-20 09:30,20,368.25,369,367.5,368.5,11951
20160301|2016-01-20 10:00,20,368.5,369.25,366.5,367,14093
20160301|2016-01-20 10:30,20,367,368.25,366.25,366.75,8809
20160301|2016-01-20 11:00,20,367,367.5,365.25,366.5,10915
20160301|2016-01-20 11:30,20,366.5,367.75,366.25,367.5,10187
20160301|2016-01-20 12:00,20,367.5,368.5,367.5,368,9884
20160301|2016-01-20 12:30,20,368,368.25,367.75,368,6302
20160301|2016-01-20 13:00,20,368,369.25,367.75,369.25,14932
20160301|2016-01-20 19:00,21,368.75,369.75,368.5,369.25,3168
20160301|2016-01-20 19:30,21,369.5,369.75,369.25,369.75,268
20160301|2016-01-20 20:00,21,369.75,369.75,369.5,369.5,236
20160301|2016-01-20 20:30,21,369.25,369.5,369.25,369.5,47
20160301|2016-01-20 21:00,21,369.5,369.75,369,369.25,187
20160301|2016-01-20 21:30,21,369.25,369.25,369,369.25,36
20160301|2016-01-20 22:00,21,369.25,369.25,369,369,122
20160301|2016-01-20 22:30,21,369.25,369.25,369,369,66
20160301|2016-01-20 23:00,21,369,369,369,369,16
20160301|2016-01-20 23:30,21,369,369.75,369,369.5,633
20160301|2016-01-21 00:00,21,369.5,369.5,368.75,369,295
20160301|2016-01-21 00:30,21,369,369,368.5,368.75,334
20160301|2016-01-21 01:00,21,368.75,369,368.5,368.75,414
20160301|2016-01-21 01:30,21,369,369.5,368.5,368.75,717
20160301|2016-01-21 02:00,21,368.75,369,368.5,368.5,394
20160301|2016-01-21 02:30,21,368.75,368.75,368.5,368.5,183
20160301|2016-01-21 03:00,21,368.5,369.5,368.5,369.5,439
20160301|2016-01-21 03:30,21,369.5,369.75,369.25,369.25,447
20160301|2016-01-21 04:00,21,369.5,369.5,369.25,369.25,150
20160301|2016-01-21 04:30,21,369.5,369.5,369.25,369.5,111
20160301|2016-01-21 05:00,21,369.5,369.5,369.25,369.5,78
20160301|2016-01-21 05:30,21,369.5,369.75,369.25,369.5,405
20160301|2016-01-21 06:00,21,369.5,370.5,369.5,370.5,2090
20160301|2016-01-21 06:30,21,370.5,370.5,370.25,370.25,1071
20160301|2016-01-21 07:00,21,370.25,370.5,370,370.25,1229
20160301|2016-01-21 07:30,21,370,370.75,370,370.5,1673
20160301|2016-01-21 08:30,21,370.5,370.75,369.5,370.25,24998
20160301|2016-01-21 09:00,21,370.5,370.5,369.5,369.75,6416
20160301|2016-01-21 09:30,21,370,371.25,369.75,370.5,15245
20160301|2016-01-21 10:00,21,370.75,371.5,370.5,370.5,11382
20160301|2016-01-21 10:30,21,370.5,372,370,370.25,14457
20160301|2016-01-21 11:00,21,370.25,370.25,365.5,366.5,23420
20160301|2016-01-21 11:30,21,366.5,367.75,365.75,366.25,11609
20160301|2016-01-21 12:00,21,366.25,367.5,366.25,367.5,4822
20160301|2016-01-21 12:30,21,367.25,367.75,366.75,367,4216
20160301|2016-01-21 13:00,21,367.25,367.5,366.25,366.25,13456
20160301|2016-01-21 19:00,22,366.75,367.5,366.5,367.25,2656
20160301|2016-01-21 19:30,22,367.5,367.5,367.25,367.5,338
20160301|2016-01-21 20:00,22,367.25,367.5,367,367.25,172
20160301|2016-01-21 20:30,22,367.25,367.25,367,367.25,94
20160301|2016-01-21 21:00,22,367.25,367.25,367,367.25,81
20160301|2016-01-21 21:30,22,367.25,367.25,367,367.25,53
20160301|2016-01-21 22:00,22,367,367.25,367,367.25,71
20160301|2016-01-21 22:30,22,367,367.25,367,367.25,54
20160301|2016-01-21 23:00,22,367.25,367.5,367,367.5,229
20160301|2016-01-21 23:30,22,367.5,367.5,367.25,367.5,125
20160301|2016-01-22 00:00,22,367.25,367.5,367.25,367.25,51
20160301|2016-01-22 00:30,22,367.25,367.5,367.25,367.5,7
20160301|2016-01-22 01:00,22,367.25,367.5,367.25,367.5,205
20160301|2016-01-22 01:30,22,367.25,367.75,367.25,367.5,250
20160301|2016-01-22 02:00,22,367.5,368,367.5,367.75,445
20160301|2016-01-22 02:30,22,367.75,368.25,367.75,368,121
20160301|2016-01-22 03:00,22,368,368.5,368,368.25,369
20160301|2016-01-22 03:30,22,368.25,368.5,368,368,371
20160301|2016-01-22 04:00,22,368,368.25,367.5,368.25,442
20160301|2016-01-22 04:30,22,368.25,368.5,368.25,368.5,646
20160301|2016-01-22 05:00,22,368.5,369,368.5,368.5,1349
20160301|2016-01-22 05:30,22,368.5,369,368.5,368.75,346
20160301|2016-01-22 06:00,22,369,369,368.5,368.5,437
20160301|2016-01-22 06:30,22,368.5,369.5,368.5,369,1595
20160301|2016-01-22 07:00,22,369,369.5,368.5,369.5,1352
20160301|2016-01-22 07:30,22,369.5,370.75,369.5,370.25,2646
20160301|2016-01-22 08:30,22,370.5,371.5,369.25,369.5,17825
20160301|2016-01-22 09:00,22,369.5,370.5,369.25,370,10271
20160301|2016-01-22 09:30,22,370,370.5,368.5,368.5,10376
20160301|2016-01-22 10:00,22,368.5,369.25,367.5,368.25,11883
20160301|2016-01-22 10:30,22,368.25,369,367.5,368.25,7774
20160301|2016-01-22 11:00,22,368.25,369.5,368.25,369.25,7191
20160301|2016-01-22 11:30,22,369.25,369.75,369,369.75,6828
20160301|2016-01-22 12:00,22,369.75,370.25,369.5,369.75,7085
20160301|2016-01-22 12:30,22,369.75,370,369.25,370,4042
20160301|2016-01-22 13:00,22,369.75,370.5,369.5,370,13004
20160301|2016-01-24 19:00,25,370,371,369.75,370.5,4266
20160301|2016-01-24 19:30,25,370.25,370.5,370.25,370.25,87
20160301|2016-01-24 20:00,25,370.25,370.5,370.25,370.5,193
20160301|2016-01-24 20:30,25,370.5,370.5,370,370,123
20160301|2016-01-24 21:00,25,370,370.5,370,370.25,141
20160301|2016-01-24 21:30,25,370.5,370.5,370.25,370.25,236
20160301|2016-01-24 22:00,25,370.5,370.5,370.5,370.5,1
20160301|2016-01-24 22:30,25,370.25,370.5,370,370.25,179
20160301|2016-01-24 23:00,25,370.25,370.25,370,370.25,35
20160301|2016-01-24 23:30,25,370.25,370.25,370,370.25,24
20160301|2016-01-25 00:00,25,370.25,370.25,370,370,166
20160301|2016-01-25 00:30,25,370.25,370.25,370,370.25,33
20160301|2016-01-25 01:00,25,370.25,370.25,370,370,118
20160301|2016-01-25 01:30,25,370,370.5,370,370.25,319
20160301|2016-01-25 02:00,25,370.25,370.25,370,370,278
20160301|2016-01-25 02:30,25,370,370,369.75,369.75,241
20160301|2016-01-25 03:00,25,370,370.25,369.75,370,626
20160301|2016-01-25 03:30,25,369.75,370,369.75,369.75,129
20160301|2016-01-25 04:00,25,370,370,369.75,370,75
20160301|2016-01-25 04:30,25,370,370,369.75,369.75,251
20160301|2016-01-25 05:00,25,369.75,370.25,369.75,370,185
20160301|2016-01-25 05:30,25,370,370.25,369.5,369.5,433
20160301|2016-01-25 06:00,25,369.5,369.75,369.25,369.5,636
20160301|2016-01-25 06:30,25,369.25,369.75,369.25,369.5,351
20160301|2016-01-25 07:00,25,369.5,370,369,369.5,654
20160301|2016-01-25 07:30,25,369.5,369.75,369.25,369.25,483
20160301|2016-01-25 08:30,25,369.5,370.75,368.5,370.25,14363
20160301|2016-01-25 09:00,25,370.5,372.5,370.25,371.25,20561
20160301|2016-01-25 09:30,25,371,371.5,368.75,369,13487
20160301|2016-01-25 10:00,25,369,369.75,368,369.75,12146
20160301|2016-01-25 10:30,25,369.75,370.75,369.5,369.5,5258
20160301|2016-01-25 11:00,25,369.75,371,369.5,370.75,6741
20160301|2016-01-25 11:30,25,370.75,371,370.5,370.75,4632
20160301|2016-01-25 12:00,25,370.75,371.25,368.5,369,7615
20160301|2016-01-25 12:30,25,369,370.5,368.75,369,7812
20160301|2016-01-25 13:00,25,369,370,369,369.5,10269
20160301|2016-01-25 19:00,26,369.25,369.75,368.75,369.5,1344
20160301|2016-01-25 19:30,26,369.5,369.75,369.5,369.5,66
20160301|2016-01-25 20:00,26,369.5,369.75,369.5,369.75,12
20160301|2016-01-25 20:30,26,369.75,369.75,369.5,369.75,51
20160301|2016-01-25 21:00,26,369.75,370,369.75,370,299
20160301|2016-01-25 21:30,26,370,370,369.75,370,138
20160301|2016-01-25 22:00,26,369.75,370,369.75,370,24
20160301|2016-01-25 22:30,26,370,370,370,370,11
20160301|2016-01-25 23:00,26,370,370,369.75,370,112
20160301|2016-01-25 23:30,26,369.75,370,369.75,369.75,199
20160301|2016-01-26 00:00,26,369.5,369.75,369.5,369.75,28
20160301|2016-01-26 00:30,26,369.75,369.75,369.5,369.5,9
20160301|2016-01-26 01:00,26,369.5,369.75,369.25,369.5,498
20160301|2016-01-26 01:30,26,369.5,369.5,369,369,326
20160301|2016-01-26 02:00,26,368.75,368.75,368.25,368.5,736
20160301|2016-01-26 02:30,26,368.5,368.75,367.5,367.5,1095
20160301|2016-01-26 03:00,26,367.5,367.75,367.5,367.5,379
20160301|2016-01-26 03:30,26,367.25,367.75,367,367.75,712
20160301|2016-01-26 04:00,26,367.75,369.25,367.75,368.5,827
20160301|2016-01-26 04:30,26,368.75,369,368.5,368.5,220
20160301|2016-01-26 05:00,26,368.5,369,368.25,368.25,377
20160301|2016-01-26 05:30,26,368.5,369.75,368.5,369.5,709
20160301|2016-01-26 06:00,26,369.5,370,369.5,369.75,527
20160301|2016-01-26 06:30,26,369.5,369.75,369.25,369.25,234
20160301|2016-01-26 07:00,26,369.5,369.5,368.25,368.5,1093
20160301|2016-01-26 07:30,26,368.5,369.25,368.5,369,361
20160301|2016-01-26 08:30,26,369,371.25,368.75,370,21250
20160301|2016-01-26 09:00,26,370.25,371.25,368.5,368.75,14368
20160301|2016-01-26 09:30,26,368.75,370,368.75,369.75,11769
20160301|2016-01-26 10:00,26,370,371.75,369.75,370.75,13143
20160301|2016-01-26 10:30,26,370.75,371.25,370,370.25,5482
20160301|2016-01-26 11:00,26,370.5,371,370,371,4572
20160301|2016-01-26 11:30,26,370.75,371.75,370.75,371.75,6265
20160301|2016-01-26 12:00,26,371.75,372,370.75,370.75,5059
20160301|2016-01-26 12:30,26,370.75,371,368.5,368.75,9824
20160301|2016-01-26 13:00,26,368.75,369.5,368.75,368.75,11805
20160301|2016-01-26 19:00,27,368.75,369.75,368.5,369.75,1687
20160301|2016-01-26 19:30,27,369.75,370,369.5,369.75,285
20160301|2016-01-26 20:00,27,369.5,369.75,369.5,369.75,56
20160301|2016-01-26 20:30,27,369.5,369.75,369.5,369.75,307
20160301|2016-01-26 21:00,27,369.5,370,369.5,369.75,159
20160301|2016-01-26 21:30,27,369.75,370,369.75,369.75,146
20160301|2016-01-26 22:00,27,369.75,370,369.75,370,5
20160301|2016-01-26 22:30,27,369.75,370.5,369.75,370.25,413
20160301|2016-01-26 23:00,27,370.25,370.5,370.25,370.5,132
20160301|2016-01-26 23:30,27,370.5,370.5,370.25,370.25,37
20160301|2016-01-27 00:00,27,370.5,370.5,370.25,370.25,106
20160301|2016-01-27 00:30,27,370.25,370.5,370.25,370.5,42
20160301|2016-01-27 01:00,27,370.5,370.75,370.5,370.75,120
20160301|2016-01-27 01:30,27,370.5,370.75,370.25,370.25,133
20160301|2016-01-27 02:00,27,370.25,370.5,370.25,370.5,34
20160301|2016-01-27 02:30,27,370.5,370.5,370.25,370.5,9
20160301|2016-01-27 03:00,27,370.25,370.5,369.75,370,389
20160301|2016-01-27 03:30,27,370,370,369.25,369.5,338
20160301|2016-01-27 04:00,27,369.25,369.25,368.75,368.75,302
20160301|2016-01-27 04:30,27,368.75,369,368.75,369,565
20160301|2016-01-27 05:00,27,369,369.25,368.5,368.75,355
20160301|2016-01-27 05:30,27,368.75,369,368.5,369,139
20160301|2016-01-27 06:00,27,368.75,369,368.75,369,237
20160301|2016-01-27 06:30,27,369,369,368.5,368.75,1186
20160301|2016-01-27 07:00,27,368.5,368.75,368.5,368.75,347
20160301|2016-01-27 07:30,27,368.75,369.5,368.75,369.25,942
20160301|2016-01-27 08:30,27,369.25,370.75,368.75,370,19154
20160301|2016-01-27 09:00,27,369.75,370.5,368.25,369.25,11975
20160301|2016-01-27 09:30,27,369.25,371,369,370.25,15034
20160301|2016-01-27 10:00,27,370.25,370.25,367.5,367.75,19313
20160301|2016-01-27 10:30,27,367.75,368.75,367.5,368.5,8013
20160301|2016-01-27 11:00,27,368.25,369,367.5,369,5497
20160301|2016-01-27 11:30,27,369,371,368.75,369.5,14986
20160301|2016-01-27 12:00,27,369.75,369.75,368.75,368.75,6466
20160301|2016-01-27 12:30,27,368.75,370.25,368.75,369.75,4957
20160301|2016-01-27 13:00,27,369.75,370.5,368.5,369,14167
20160301|2016-01-27 19:00,28,368.75,369.5,368.5,369.25,2313
20160301|2016-01-27 19:30,28,369,369.25,369,369.25,69
20160301|2016-01-27 20:00,28,369.25,369.75,369.25,369.5,290
20160301|2016-01-27 20:30,28,369.75,369.75,369.25,369.25,259
20160301|2016-01-27 21:00,28,369.25,369.5,369.25,369.5,24
20160301|2016-01-27 21:30,28,369.5,369.5,369.25,369.25,32
20160301|2016-01-27 22:00,28,369.5,369.5,369.25,369.25,12
20160301|2016-01-27 22:30,28,369.5,369.5,369.25,369.25,20
20160301|2016-01-27 23:00,28,369.25,369.25,369,369,100
20160301|2016-01-27 23:30,28,369,369.5,369,369.25,31
20160301|2016-01-28 00:00,28,369.25,369.5,369.25,369.25,72
20160301|2016-01-28 00:30,28,369.25,369.5,369.25,369.25,28
20160301|2016-01-28 01:00,28,369.25,369.25,369,369,122
20160301|2016-01-28 01:30,28,369,369.5,369,369.25,217
20160301|2016-01-28 02:00,28,369,369.25,369,369,72
20160301|2016-01-28 02:30,28,369.25,369.5,368.75,369.5,184
20160301|2016-01-28 03:00,28,369.5,369.5,368.75,369,481
20160301|2016-01-28 03:30,28,369,369.75,369,369.5,249
20160301|2016-01-28 04:00,28,369.5,369.5,369,369,148
20160301|2016-01-28 04:30,28,369,369.25,368.5,368.75,207
20160301|2016-01-28 05:00,28,368.75,368.75,368,368.25,705
20160301|2016-01-28 05:30,28,368.5,368.5,367.75,368,1081
20160301|2016-01-28 06:00,28,368,368.25,368,368,122
20160301|2016-01-28 06:30,28,368,368,367.75,367.75,211
20160301|2016-01-28 07:00,28,367.75,368.5,367.75,368.25,825
20160301|2016-01-28 07:30,28,368.25,368.5,368,368.25,299
20160301|2016-01-28 08:30,28,368.25,370.25,368,369,18211
20160301|2016-01-28 09:00,28,369,369.75,367.5,368,10595
20160301|2016-01-28 09:30,28,368,368,366.25,366.75,20853
20160301|2016-01-28 10:00,28,366.75,367,366.25,366.5,8489
20160301|2016-01-28 10:30,28,366.5,366.5,365.5,366.25,9729
20160301|2016-01-28 11:00,28,366.25,366.5,365,365.75,10320
20160301|2016-01-28 11:30,28,365.5,366,365.25,365.75,4664
20160301|2016-01-28 12:00,28,365.75,366.5,365.5,366,4324
20160301|2016-01-28 12:30,28,366,366.25,365.5,366.25,2827
20160301|2016-01-28 13:00,28,366.25,366.25,365,365.25,17565
20160301|2016-01-28 19:00,29,365.25,365.5,365,365.25,1299
20160301|2016-01-28 19:30,29,365,365.75,365,365.5,283
20160301|2016-01-28 20:00,29,365.5,365.75,365.5,365.5,60
20160301|2016-01-28 20:30,29,365.5,365.75,365.25,365.75,95
20160301|2016-01-28 21:00,29,365.75,365.75,365.5,365.5,67
20160301|2016-01-28 21:30,29,365.5,365.5,365.25,365.25,112
20160301|2016-01-28 22:00,29,365.25,365.75,365.25,365.5,114
20160301|2016-01-28 22:30,29,365.75,365.75,365.5,365.75,107
20160301|2016-01-28 23:00,29,365.75,366,365.75,365.75,57
20160301|2016-01-28 23:30,29,365.75,366,365.75,366,26
20160301|2016-01-29 00:00,29,365.75,366,365.75,366,132
20160301|2016-01-29 00:30,29,366,366,365.75,365.75,36
20160301|2016-01-29 01:00,29,366,366.25,365.75,366.25,317
20160301|2016-01-29 01:30,29,366,366.5,366,366.25,153
20160301|2016-01-29 02:00,29,366.5,366.75,366.25,366.5,591
20160301|2016-01-29 02:30,29,366.5,366.75,366.25,366.5,363
20160301|2016-01-29 03:00,29,366.25,366.5,365.75,366,474
20160301|2016-01-29 03:30,29,366,366.25,366,366.25,164
20160301|2016-01-29 04:00,29,366.25,366.25,365.75,365.75,310
20160301|2016-01-29 04:30,29,365.75,365.75,365.25,365.5,955
20160301|2016-01-29 05:00,29,365.5,365.5,365.25,365.5,195
20160301|2016-01-29 05:30,29,365.25,365.5,365.25,365.25,119
20160301|2016-01-29 06:00,29,365.25,365.5,365,365,302
20160301|2016-01-29 06:30,29,365,365.5,365,365.25,174
20160301|2016-01-29 07:00,29,365.25,366.25,365.25,366,679
20160301|2016-01-29 07:30,29,366,366.5,365.75,366,549
20160301|2016-01-29 08:30,29,366,369,365.5,368.25,28246
20160301|2016-01-29 09:00,29,368.25,369.5,367.75,368.25,15056
20160301|2016-01-29 09:30,29,368.25,369.5,368.25,369.25,10985
20160301|2016-01-29 10:00,29,369.25,369.75,368.75,369.25,13867
20160301|2016-01-29 10:30,29,369.25,369.5,368.75,369.25,6736
20160301|2016-01-29 11:00,29,369.5,371,369.25,370.5,12360
20160301|2016-01-29 11:30,29,370.5,371,369.75,370.75,9905
20160301|2016-01-29 12:00,29,371,371.75,370.5,371.25,12742
20160301|2016-01-29 12:30,29,371.25,371.5,370.5,370.75,10674
20160301|2016-01-29 13:00,29,370.75,372.5,370.5,371.5,26128
20160301|2016-01-31 19:00,1,371,371.25,370,370.25,4205
20160301|2016-01-31 19:30,1,370.25,371,370.25,370.75,319
20160301|2016-01-31 20:00,1,370.75,370.75,370,370.25,221
20160301|2016-01-31 20:30,1,370,370.25,369,369.25,1425
20160301|2016-01-31 21:00,1,369.25,370.5,369.25,370.25,334
20160301|2016-01-31 21:30,1,370.25,370.5,370.25,370.25,150
20160301|2016-01-31 22:00,1,370.25,370.25,370.25,370.25,9
20160301|2016-01-31 22:30,1,370.25,370.5,370.25,370.25,62
20160301|2016-01-31 23:00,1,370.25,370.25,370,370.25,103
20160301|2016-01-31 23:30,1,370.25,370.25,369.75,369.75,54
20160301|2016-02-01 00:00,1,370,370,369,369,249
20160301|2016-02-01 00:30,1,369,369.25,369,369,63
20160301|2016-02-01 01:00,1,369.25,369.25,369.25,369.25,6
20160301|2016-02-01 01:30,1,369,369.5,369,369.25,235
20160301|2016-02-01 02:00,1,369.5,369.5,369,369.25,270
20160301|2016-02-01 02:30,1,369.25,369.5,369.25,369.25,220
20160301|2016-02-01 03:00,1,369.5,369.75,369.25,369.5,317
20160301|2016-02-01 03:30,1,369.5,369.75,369,369,632
20160301|2016-02-01 04:00,1,369,369.5,369,369,600
20160301|2016-02-01 04:30,1,369.25,369.25,368.75,368.75,363
20160301|2016-02-01 05:00,1,369,369,368.5,368.75,235
20160301|2016-02-01 05:30,1,368.5,368.75,368.25,368.5,723
20160301|2016-02-01 06:00,1,368.5,368.75,368,368,935
20160301|2016-02-01 06:30,1,368.25,368.25,368,368,625
20160301|2016-02-01 07:00,1,368,368.5,367.75,368.25,1009
20160301|2016-02-01 07:30,1,368,368.5,368,368.5,574
20160301|2016-02-01 08:30,1,368.5,369.5,367.75,369,17224
20160301|2016-02-01 09:00,1,369.25,370.25,368.75,369.5,14813
20160301|2016-02-01 09:30,1,369.5,370,369,369.5,6904
20160301|2016-02-01 10:00,1,369.5,369.75,368.75,369.25,5691
20160301|2016-02-01 10:30,1,369.25,370,369,369.75,4119
20160301|2016-02-01 11:00,1,369.75,370,368.75,369.25,6520
20160301|2016-02-01 11:30,1,369.25,369.5,368.75,369,3251
20160301|2016-02-01 12:00,1,369.25,369.25,368.75,369.25,3577
20160301|2016-02-01 12:30,1,369.25,370.75,369,370.75,7224
20160301|2016-02-01 13:00,1,370.75,371.75,370.75,371.5,22386
20160301|2016-02-01 19:00,2,371.25,371.5,370.5,371,2722
20160301|2016-02-01 19:30,2,371,371.25,371,371.25,170
20160301|2016-02-01 20:00,2,371.25,371.25,370.75,371,672
20160301|2016-02-01 20:30,2,370.75,370.75,370.5,370.75,179
20160301|2016-02-01 21:00,2,370.75,371,370.75,370.75,44
20160301|2016-02-01 21:30,2,371,371.25,370.75,370.75,163
20160301|2016-02-01 22:00,2,371,371.25,371,371.25,124
20160301|2016-02-01 22:30,2,371.25,371.25,371,371.25,16
20160301|2016-02-01 23:00,2,371.25,371.5,371.25,371.25,77
20160301|2016-02-01 23:30,2,371.5,371.5,371.5,371.5,6
20160301|2016-02-02 00:00,2,371.5,371.5,371.25,371.5,26
20160301|2016-02-02 00:30,2,371.5,371.75,371.5,371.75,268
20160301|2016-02-02 01:00,2,371.75,372,371.75,372,564
20160301|2016-02-02 01:30,2,372,373,371.75,372.75,1594
20160301|2016-02-02 02:00,2,372.75,372.75,372.5,372.5,822
20160301|2016-02-02 02:30,2,372.75,372.75,372.5,372.75,100
20160301|2016-02-02 03:00,2,372.75,372.75,372.5,372.5,67
20160301|2016-02-02 03:30,2,372.5,372.5,372,372,536
20160301|2016-02-02 04:00,2,372,372.25,371.5,371.5,282
20160301|2016-02-02 04:30,2,371.5,371.5,371.25,371.25,117
20160301|2016-02-02 05:00,2,371.25,371.25,371,371.25,596
20160301|2016-02-02 05:30,2,371.25,371.25,370.75,370.75,319
20160301|2016-02-02 06:00,2,370.5,370.75,370.25,370.5,411
20160301|2016-02-02 06:30,2,370.5,370.5,370.25,370.25,168
20160301|2016-02-02 07:00,2,370.25,370.5,370.25,370.5,246
20160301|2016-02-02 07:30,2,370.25,370.5,370,370.25,646
20160301|2016-02-02 08:30,2,370,370.5,369,370.25,16715
20160301|2016-02-02 09:00,2,370.25,371.75,369.5,370.5,14924
20160301|2016-02-02 09:30,2,370.5,373.75,370.5,372.75,26772
20160301|2016-02-02 10:00,2,372.75,373.5,372.75,373.25,10853
20160301|2016-02-02 10:30,2,373.25,373.75,372.75,373,12129
20160301|2016-02-02 11:00,2,373.25,373.5,372,372,7371
20160301|2016-02-02 11:30,2,372.25,372.75,371.75,372,5027
20160301|2016-02-02 12:00,2,372,372.25,371.25,371.75,4302
20160301|2016-02-02 12:30,2,371.5,372.25,371.5,371.75,5266
20160301|2016-02-02 13:00,2,371.75,372.75,371.5,372.75,10154
20160301|2016-02-02 19:00,3,372,372.25,371.25,371.25,1208
20160301|2016-02-02 19:30,3,371.25,372,371.25,372,204
20160301|2016-02-02 20:00,3,371.75,371.75,371.5,371.5,165
20160301|2016-02-02 20:30,3,371.5,371.75,371.5,371.5,62
20160301|2016-02-02 21:00,3,371.75,371.75,371.5,371.75,57
20160301|2016-02-02 21:30,3,371.75,371.75,371.5,371.75,42
20160301|2016-02-02 22:00,3,371.5,371.75,371.5,371.75,57
20160301|2016-02-02 22:30,3,371.75,371.75,371.75,371.75,29
20160301|2016-02-02 23:00,3,371.75,371.75,371.25,371.25,433
20160301|2016-02-02 23:30,3,371.25,371.25,371,371.25,105
20160301|2016-02-03 00:00,3,371,371.25,371,371.25,4
20160301|2016-02-03 00:30,3,371.25,371.25,371,371.25,8
20160301|2016-02-03 01:00,3,371.25,371.75,371.25,371.75,334
20160301|2016-02-03 01:30,3,371.75,372,371.75,371.75,60
20160301|2016-02-03 02:00,3,372,372.25,371.75,372.25,227
20160301|2016-02-03 02:30,3,372,372.5,372,372.5,142
20160301|2016-02-03 03:00,3,372.5,372.75,372.5,372.5,380
20160301|2016-02-03 03:30,3,372.5,372.75,372.5,372.5,456
20160301|2016-02-03 04:00,3,372.75,372.75,372.25,372.25,196
20160301|2016-02-03 04:30,3,372.5,372.5,372.25,372.5,91
20160301|2016-02-03 05:00,3,372.5,372.75,372.5,372.75,174
20160301|2016-02-03 05:30,3,372.75,373,372.75,372.75,123
20160301|2016-02-03 06:00,3,372.75,372.75,372,372.25,495
20160301|2016-02-03 06:30,3,372.25,372.5,372,372.25,155
20160301|2016-02-03 07:00,3,372.5,372.5,371.5,372.5,1021
20160301|2016-02-03 07:30,3,372.25,372.75,372.25,372.5,403
20160301|2016-02-03 08:30,3,372.5,373.25,371.75,372.75,17475
20160301|2016-02-03 09:00,3,372.75,373.25,372.5,372.5,7478
20160301|2016-02-03 09:30,3,372.5,372.75,371.25,371.75,11633
20160301|2016-02-03 10:00,3,371.75,372.25,371.25,371.5,5646
20160301|2016-02-03 10:30,3,371.25,371.75,370.25,371,11590
20160301|2016-02-03 11:00,3,370.75,371,370.25,370.75,3365
20160301|2016-02-03 11:30,3,370.75,371.25,370.5,370.75,5190
20160301|2016-02-03 12:00,3,370.75,371,370.25,370.25,6941
20160301|2016-02-03 12:30,3,370.5,371,370.25,370.75,5344
20160301|2016-02-03 13:00,3,370.5,371.5,370.25,371,9207
20160301|2016-02-03 19:00,4,371,372,371,372,1697
20160301|2016-02-03 19:30,4,372,372.25,371.75,371.75,347
20160301|2016-02-03 20:00,4,371.75,372,371.75,372,278
20160301|2016-02-03 20:30,4,371.75,372,371.5,371.5,91
20160301|2016-02-03 21:00,4,371.75,371.75,371.5,371.5,137
20160301|2016-02-03 21:30,4,371.75,371.75,371.75,371.75,3
20160301|2016-02-03 22:00,4,371.75,372,371.75,371.75,157
20160301|2016-02-03 22:30,4,371.75,371.75,371.5,371.75,22
20160301|2016-02-03 23:00,4,371.75,371.75,371.75,371.75,4
20160301|2016-02-03 23:30,4,371.75,371.75,371.75,371.75,11
20160301|2016-02-04 00:00,4,371.5,371.75,371.5,371.5,13
20160301|2016-02-04 00:30,4,371.75,372,371.75,372,136
20160301|2016-02-04 01:00,4,372,372,371.75,372,55
20160301|2016-02-04 01:30,4,372,372.5,372,372.25,520
20160301|2016-02-04 02:00,4,372,372,372,372,55
20160301|2016-02-04 02:30,4,372.25,372.5,372,372.5,253
20160301|2016-02-04 03:00,4,372.75,372.75,372.25,372.5,505
20160301|2016-02-04 03:30,4,372.5,373.25,372.5,373,510
20160301|2016-02-04 04:00,4,373,373.5,373,373.25,392
20160301|2016-02-04 04:30,4,373.25,373.25,373,373.25,500
20160301|2016-02-04 05:00,4,373.25,373.5,373,373,613
20160301|2016-02-04 05:30,4,373.25,373.25,373,373.25,378
20160301|2016-02-04 06:00,4,373,373.5,373,373.25,704
20160301|2016-02-04 06:30,4,373.25,373.5,373,373.25,1056
20160301|2016-02-04 07:00,4,373.25,373.5,372.75,373,1238
20160301|2016-02-04 07:30,4,373,373.5,372.5,373.25,1578
20160301|2016-02-04 08:30,4,373,373.5,371,371,17117
20160301|2016-02-04 09:00,4,371.25,372.75,370.75,372.5,12556
20160301|2016-02-04 09:30,4,372.75,372.75,369.5,370,12964
20160301|2016-02-04 10:00,4,370,370.25,368,369,24947
20160301|2016-02-04 10:30,4,368.75,369.25,368.25,369,10674
20160301|2016-02-04 11:00,4,369,369.5,368.5,369.25,5598
20160301|2016-02-04 11:30,4,369.25,369.75,368.5,368.75,5299
20160301|2016-02-04 12:00,4,368.75,369.25,368.5,369,2719
20160301|2016-02-04 12:30,4,369,369.25,368.5,368.75,3219
20160301|2016-02-04 13:00,4,369,369,368.25,368.75,9837
20160301|2016-02-04 19:00,5,369,369.5,368.75,368.75,1519
20160301|2016-02-04 19:30,5,369,369,368.75,369,67
20160301|2016-02-04 20:00,5,369,369,368.75,369,61
20160301|2016-02-04 20:30,5,368.75,369,368.75,369,265
20160301|2016-02-04 21:00,5,369,369,368.75,368.75,49
20160301|2016-02-04 21:30,5,368.75,369,368.75,369,10
20160301|2016-02-04 22:00,5,369,369,368.75,369,35
20160301|2016-02-04 22:30,5,369,369,368.5,368.75,39
20160301|2016-02-04 23:00,5,368.75,369,368.75,369,95
20160301|2016-02-04 23:30,5,368.75,369,368.75,369,19
20160301|2016-02-05 00:00,5,369,369.25,369,369.25,167
20160301|2016-02-05 00:30,5,369,369.25,368.75,369,115
20160301|2016-02-05 01:00,5,368.75,369.25,368.75,369,77
20160301|2016-02-05 01:30,5,369,369.25,369,369.25,82
20160301|2016-02-05 02:00,5,369.25,369.25,369,369,225
20160301|2016-02-05 02:30,5,368.75,369,368.75,368.75,197
20160301|2016-02-05 03:00,5,368.75,368.75,368.5,368.75,195
20160301|2016-02-05 03:30,5,368.75,369,368.5,368.75,506
20160301|2016-02-05 04:00,5,368.5,368.75,368.5,368.75,19
20160301|2016-02-05 04:30,5,368.5,368.5,368.25,368.25,311
20160301|2016-02-05 05:00,5,368.25,368.5,368,368,325
20160301|2016-02-05 05:30,5,368,368.25,368,368,57
20160301|2016-02-05 06:00,5,368.25,368.25,368.25,368.25,39
20160301|2016-02-05 06:30,5,368,368.5,368,368.25,234
20160301|2016-02-05 07:00,5,368.25,368.75,368.25,368.25,703
20160301|2016-02-05 07:30,5,368.5,368.75,368,368,511
20160301|2016-02-05 08:30,5,368,368.75,366.25,367.5,26963
20160301|2016-02-05 09:00,5,367.5,368.5,367.25,367.5,9328
20160301|2016-02-05 09:30,5,367.5,367.75,366.25,366.5,10090
20160301|2016-02-05 10:00,5,366.5,366.75,366,366.25,7127
20160301|2016-02-05 10:30,5,366.5,366.75,366,366.25,5721
20160301|2016-02-05 11:00,5,366.25,366.5,366,366.25,7193
20160301|2016-02-05 11:30,5,366.25,367,366.25,366.75,4494
20160301|2016-02-05 12:00,5,366.5,367,366.5,366.75,3986
20160301|2016-02-05 12:30,5,366.5,366.75,366,366.5,7109
20160301|2016-02-05 13:00,5,366.5,366.75,365.5,365.5,14384
20160301|2016-02-07 19:00,8,366,366.25,365.25,366,2410
20160301|2016-02-07 19:30,8,366,366.25,365.5,365.75,445
20160301|2016-02-07 20:00,8,365.75,365.75,365.5,365.5,63
20160301|2016-02-07 20:30,8,365.5,365.75,365.5,365.5,52
20160301|2016-02-07 21:00,8,365.75,365.75,365.5,365.5,20
20160301|2016-02-07 21:30,8,365.5,365.5,365.5,365.5,145
20160301|2016-02-07 22:00,8,365.5,365.5,365.25,365.5,38
20160301|2016-02-07 22:30,8,365.5,365.5,365.25,365.5,62
20160301|2016-02-07 23:00,8,365.5,365.5,365.25,365.25,43
20160301|2016-02-07 23:30,8,365.5,365.5,365.25,365.5,12
20160301|2016-02-08 00:00,8,365.5,365.5,365.5,365.5,6
20160301|2016-02-08 00:30,8,365.5,365.5,365.25,365.5,98
20160301|2016-02-08 01:00,8,365.5,365.75,365.5,365.75,62
20160301|2016-02-08 01:30,8,365.75,365.75,365.75,365.75,89
20160301|2016-02-08 02:00,8,365.5,365.5,365.25,365.5,673
20160301|2016-02-08 02:30,8,365.25,365.5,365,365,719
20160301|2016-02-08 03:00,8,365.25,365.25,365,365,380
20160301|2016-02-08 03:30,8,365,365.25,365,365,508
20160301|2016-02-08 04:00,8,365,365.25,365,365,102
20160301|2016-02-08 04:30,8,365,365.25,365,365,115
20160301|2016-02-08 05:00,8,365,365,364.5,364.5,837
20160301|2016-02-08 05:30,8,364.5,364.5,364.25,364.25,239
20160301|2016-02-08 06:00,8,364.25,364.75,364.25,364.25,965
20160301|2016-02-08 06:30,8,364.25,364.25,364,364,630
20160301|2016-02-08 07:00,8,364,364,363.75,363.75,1089
20160301|2016-02-08 07:30,8,363.75,364.25,363.75,364,1378
20160301|2016-02-08 08:30,8,364,365.25,363.25,365,20975
20160301|2016-02-08 09:00,8,365,367,364.5,365.5,13359
20160301|2016-02-08 09:30,8,365.5,366,363.75,364,8188
20160301|2016-02-08 10:00,8,363.75,364.5,363.5,364.5,5853
20160301|2016-02-08 10:30,8,364.25,364.5,363,363.75,9824
20160301|2016-02-08 11:00,8,363.75,364.5,363.25,364,3568
20160301|2016-02-08 11:30,8,364,364.25,363,363,6154
20160301|2016-02-08 12:00,8,363,363.75,362.5,362.5,7486
20160301|2016-02-08 12:30,8,362.5,362.75,361.5,362,11125
20160301|2016-02-08 13:00,8,362,363,361.5,362.5,11453
20160301|2016-02-08 19:00,9,362.25,362.75,362,362,1191
20160301|2016-02-08 19:30,9,362,362.25,361.75,362,224
20160301|2016-02-08 20:00,9,362,362.25,361.75,361.75,217
20160301|2016-02-08 20:30,9,362,362,361.75,361.75,158
20160301|2016-02-08 21:00,9,361.75,362,361.75,361.75,256
20160301|2016-02-08 21:30,9,361.5,361.75,361.5,361.5,313
20160301|2016-02-08 22:00,9,361.5,361.75,361.25,361.5,331
20160301|2016-02-08 22:30,9,361.5,361.75,361.25,361.25,313
20160301|2016-02-08 23:00,9,361.5,361.5,361.25,361.25,169
20160301|2016-02-08 23:30,9,361.25,361.75,361.25,361.5,495
20160301|2016-02-09 00:00,9,361.5,361.5,361.25,361.5,160
20160301|2016-02-09 00:30,9,361.5,361.5,361.25,361.5,91
20160301|2016-02-09 01:00,9,361.5,361.75,361.5,361.5,110
20160301|2016-02-09 01:30,9,361.75,361.75,361.25,361.5,321
20160301|2016-02-09 02:00,9,361.25,361.5,360.5,361,792
20160301|2016-02-09 02:30,9,360.75,361.25,360.75,361,575
20160301|2016-02-09 03:00,9,360.75,361.25,360.75,361,861
20160301|2016-02-09 03:30,9,361,361.25,360.75,361.25,184
20160301|2016-02-09 04:00,9,361.25,361.25,361,361.25,91
20160301|2016-02-09 04:30,9,361.25,361.25,360.75,360.75,51
20160301|2016-02-09 05:00,9,360.75,361,360.5,361,334
20160301|2016-02-09 05:30,9,360.75,361,360.5,360.5,224
20160301|2016-02-09 06:00,9,360.75,360.75,360.25,360.5,783
20160301|2016-02-09 06:30,9,360.5,360.75,360,360.5,1639
20160301|2016-02-09 07:00,9,360.25,360.75,360.25,360.5,802
20160301|2016-02-09 07:30,9,360.5,361,360.25,360.5,1045
20160301|2016-02-09 08:30,9,360.75,361,359.75,360.75,20022
20160301|2016-02-09 09:00,9,360.75,362.75,360.75,361.5,14477
20160301|2016-02-09 09:30,9,361.5,361.75,360.5,360.5,7489
20160301|2016-02-09 10:00,9,360.5,362.5,360.5,362,12582
20160301|2016-02-09 10:30,9,362,362,360.5,360.75,8946
20160301|2016-02-09 11:00,9,360.75,362.75,359.25,360.75,25731
20160301|2016-02-09 11:30,9,360.75,361.25,360.25,360.5,7206
20160301|2016-02-09 12:00,9,360.25,360.5,359.5,360.25,5680
20160301|2016-02-09 12:30,9,360,361,360,360.75,4845
20160301|2016-02-09 13:00,9,360.5,361.5,360.25,361.25,8129
20160301|2016-02-09 19:00,10,361,361.75,360.75,361.25,1272
20160301|2016-02-09 19:30,10,361.5,361.5,361.25,361.25,64
20160301|2016-02-09 20:00,10,361,361.25,361,361,23
20160301|2016-02-09 20:30,10,361,361,361,361,77
20160301|2016-02-09 21:00,10,360.75,361,360.75,360.75,57
20160301|2016-02-09 21:30,10,360.75,360.75,360.5,360.5,218
20160301|2016-02-09 22:00,10,360.75,360.75,360.5,360.75,69
20160301|2016-02-09 22:30,10,360.5,360.75,360.5,360.75,56
20160301|2016-02-09 23:00,10,360.75,361,360.75,360.75,86
20160301|2016-02-09 23:30,10,360.75,360.75,360.5,360.5,15
20160301|2016-02-10 00:00,10,360.5,361,360.5,361,56
20160301|2016-02-10 00:30,10,360.75,361,360.5,360.5,762
20160301|2016-02-10 01:00,10,360.5,360.75,360.5,360.75,117
20160301|2016-02-10 01:30,10,360.75,360.75,360.5,360.75,141
20160301|2016-02-10 02:00,10,361,361,360.25,360.25,397
20160301|2016-02-10 02:30,10,360.25,360.25,360,360,549
20160301|2016-02-10 03:00,10,360.25,360.25,360,360,444
20160301|2016-02-10 03:30,10,360,360.5,360,360,211
20160301|2016-02-10 04:00,10,360,360.25,359.5,359.75,550
20160301|2016-02-10 04:30,10,359.75,360,359.5,359.75,168
20160301|2016-02-10 05:00,10,360,360.25,359.75,359.75,714
20160301|2016-02-10 05:30,10,359.75,360,359.5,359.75,266
20160301|2016-02-10 06:00,10,359.75,360,359.5,360,270
20160301|2016-02-10 06:30,10,360,360,359.5,359.75,439
20160301|2016-02-10 07:00,10,359.75,360,359.5,359.5,1775
20160301|2016-02-10 07:30,10,359.75,359.75,359.25,359.5,1397
20160301|2016-02-10 08:30,10,359.5,361,359.25,360,14999
20160301|2016-02-10 09:00,10,360.25,360.5,359.75,360,5149
20160301|2016-02-10 09:30,10,360,361,359.75,360,7386
20160301|2016-02-10 10:00,10,360.25,360.5,359.75,360.5,4370
20160301|2016-02-10 10:30,10,360.5,360.5,359.5,360.25,6935
20160301|2016-02-10 11:00,10,360.25,360.5,360,360.5,3528
20160301|2016-02-10 11:30,10,360.75,361.25,360.5,360.75,6734
20160301|2016-02-10 12:00,10,360.5,361,360.25,360.25,2116
20160301|2016-02-10 12:30,10,360.25,360.5,360,360.25,7649
20160301|2016-02-10 13:00,10,360.25,360.5,360,360.25,10027
20160301|2016-02-10 19:00,11,360,360.5,360,360.25,779
20160301|2016-02-10 19:30,11,360,360.25,359.75,360,306
20160301|2016-02-10 20:00,11,360,360.25,360,360,124
20160301|2016-02-10 20:30,11,360,360.25,359.75,360,69
20160301|2016-02-10 21:00,11,360.25,360.25,360,360,29
20160301|2016-02-10 21:30,11,360,360.25,360,360.25,204
20160301|2016-02-10 22:00,11,360.25,360.25,360,360.25,62
20160301|2016-02-10 22:30,11,360,360.25,360,360.25,33
20160301|2016-02-10 23:00,11,360.25,360.5,360.25,360.25,192
20160301|2016-02-10 23:30,11,360.25,360.5,360,360.25,202
20160301|2016-02-11 00:00,11,360,360.25,360,360,25
20160301|2016-02-11 00:30,11,360.25,360.5,360.25,360.5,92
20160301|2016-02-11 01:00,11,360.5,360.5,360.25,360.25,85
20160301|2016-02-11 01:30,11,360.25,360.5,360.25,360.5,172
20160301|2016-02-11 02:00,11,360.5,360.5,360,360.25,511
20160301|2016-02-11 02:30,11,360.25,360.5,360.25,360.25,166
20160301|2016-02-11 03:00,11,360.25,360.25,360,360,174
20160301|2016-02-11 03:30,11,360,360.75,360,360.5,455
20160301|2016-02-11 04:00,11,360.5,360.5,360.25,360.5,296
20160301|2016-02-11 04:30,11,360.25,360.5,360.25,360.25,252
20160301|2016-02-11 05:00,11,360.25,360.25,360,360,357
20160301|2016-02-11 05:30,11,359.75,360,359.75,359.75,79
20160301|2016-02-11 06:00,11,359.75,359.75,359.5,359.75,513
20160301|2016-02-11 06:30,11,360,360.5,359.75,360.5,655
20160301|2016-02-11 07:00,11,360.5,360.75,360.25,360.5,885
20160301|2016-02-11 07:30,11,360.5,360.5,359.5,359.5,2790
20160301|2016-02-11 08:30,11,359.5,360.5,358.5,360.5,23616
20160301|2016-02-11 09:00,11,360.75,363.25,360.5,362,20279
20160301|2016-02-11 09:30,11,361.75,362.75,361.5,362,9144
20160301|2016-02-11 10:00,11,361.75,362.5,361.5,362,8289
20160301|2016-02-11 10:30,11,362,362.5,361.5,362.25,4708
20160301|2016-02-11 11:00,11,362,362.5,361.75,361.75,5686
20160301|2016-02-11 11:30,11,361.5,361.75,360.25,360.5,7273
20160301|2016-02-11 12:00,11,360.25,360.75,360,360.5,5294
20160301|2016-02-11 12:30,11,360.25,360.5,359.5,359.75,5937
20160301|2016-02-11 13:00,11,360,361.25,359.75,361,11738
20160301|2016-02-11 19:00,12,361,361.25,360.25,360.75,1901
20160301|2016-02-11 19:30,12,360.5,360.75,360.5,360.75,163
20160301|2016-02-11 20:00,12,360.75,361,360.75,360.75,74
20160301|2016-02-11 20:30,12,360.75,361,360.5,360.5,56
20160301|2016-02-11 21:00,12,360.75,361,360.5,360.75,190
20160301|2016-02-11 21:30,12,360.5,360.75,360.5,360.5,125
20160301|2016-02-11 22:00,12,360.5,360.5,360.25,360.5,28
20160301|2016-02-11 22:30,12,360.25,360.5,360,360,156
20160301|2016-02-11 23:00,12,360.25,360.25,360,360,384
20160301|2016-02-11 23:30,12,360.25,360.25,360,360,7
20160301|2016-02-12 00:00,12,360.25,360.25,360,360.25,55
20160301|2016-02-12 00:30,12,360,360.25,360,360.25,33
20160301|2016-02-12 01:00,12,360,360.25,360,360,85
20160301|2016-02-12 01:30,12,360,360.25,360,360.25,52
20160301|2016-02-12 02:00,12,360.25,360.5,360,360.5,303
20160301|2016-02-12 02:30,12,360.25,360.5,360.25,360.25,174
20160301|2016-02-12 03:00,12,360.25,360.75,360.25,360.5,237
20160301|2016-02-12 03:30,12,360.75,360.75,360.25,360.25,272
20160301|2016-02-12 04:00,12,360.25,360.5,360.25,360.5,99
20160301|2016-02-12 04:30,12,360.25,360.25,360.25,360.25,47
20160301|2016-02-12 05:00,12,360.25,360.25,360,360,248
20160301|2016-02-12 05:30,12,360,360.25,360,360,521
20160301|2016-02-12 06:00,12,360,360,359.75,359.75,383
20160301|2016-02-12 06:30,12,359.75,360.25,359.5,359.75,875
20160301|2016-02-12 07:00,12,360,360,359.75,360,201
20160301|2016-02-12 07:30,12,360,360,359.75,360,156
20160301|2016-02-12 08:30,12,360.25,360.25,359.25,359.5,14424
20160301|2016-02-12 09:00,12,359.5,361.25,359.25,360.25,7202
20160301|2016-02-12 09:30,12,360,362,359.75,361.25,10924
20160301|2016-02-12 10:00,12,361.5,361.75,360,360.25,4881
20160301|2016-02-12 10:30,12,360.25,360.75,360,360.25,2636
20160301|2016-02-12 11:00,12,360.25,360.75,359.75,360,5815
20160301|2016-02-12 11:30,12,360.25,360.25,359.25,359.25,7376
20160301|2016-02-12 12:00,12,359.25,359.5,358.5,359,8280
20160301|2016-02-12 12:30,12,358.75,359.25,358.25,358.5,5364
20160301|2016-02-12 13:00,12,358.75,359.25,358.5,359,11831
20160301|2016-02-15 19:00,16,359.75,362.75,359.75,362,4884
20160301|2016-02-15 19:30,16,362,362.25,362,362.25,340
20160301|2016-02-15 20:00,16,362.25,362.25,362,362,272
20160301|2016-02-15 20:30,16,362,362,361.75,362,154
20160301|2016-02-15 21:00,16,362.25,362.25,361.5,362,272
20160301|2016-02-15 21:30,16,362,362,361.75,362,175
20160301|2016-02-15 22:00,16,362,362.25,361.75,362,164
20160301|2016-02-15 22:30,16,362.25,362.5,362,362.25,52
20160301|2016-02-15 23:00,16,362,362.5,362,362.25,136
20160301|2016-02-15 23:30,16,362.25,362.25,362,362.25,62
20160301|2016-02-16 00:00,16,362,362.25,361.75,362,116
20160301|2016-02-16 00:30,16,362,362.25,362,362.25,137
20160301|2016-02-16 01:00,16,362,362.5,362,362.5,120
20160301|2016-02-16 01:30,16,362.5,362.5,362.25,362.5,137
20160301|2016-02-16 02:00,16,362.5,363.25,362.5,363.25,768
20160301|2016-02-16 02:30,16,363.25,363.25,363,363.25,145
20160301|2016-02-16 03:00,16,363,363.5,363,363,552
20160301|2016-02-16 03:30,16,363,363.25,363,363,283
20160301|2016-02-16 04:00,16,363,363.25,362.75,362.75,345
20160301|2016-02-16 04:30,16,362.75,362.75,362.5,362.75,179
20160301|2016-02-16 05:00,16,362.5,362.75,362.25,362.25,579
20160301|2016-02-16 05:30,16,362.5,362.5,362.25,362.25,27
20160301|2016-02-16 06:00,16,362.25,362.5,362.25,362.25,274
20160301|2016-02-16 06:30,16,362.25,362.25,362,362.25,405
20160301|2016-02-16 07:00,16,362.25,362.25,361.5,361.5,479
20160301|2016-02-16 07:30,16,361.5,361.5,361,361.25,918
20160301|2016-02-16 08:30,16,361,361.75,360.25,360.75,11371
20160301|2016-02-16 09:00,16,360.75,361.75,360.25,360.75,7918
20160301|2016-02-16 09:30,16,360.75,361.25,360.25,360.75,5970
20160301|2016-02-16 10:00,16,360.75,360.75,359,359.5,8061
20160301|2016-02-16 10:30,16,359.5,360.5,359.5,360,3474
20160301|2016-02-16 11:00,16,360,360.25,359.25,359.75,5542
20160301|2016-02-16 11:30,16,359.5,362,359.5,361.25,11512
20160301|2016-02-16 12:00,16,361.5,361.75,360.5,360.75,4642
20160301|2016-02-16 12:30,16,361,361.5,360.5,361,5256
20160301|2016-02-16 13:00,16,361.25,363.25,361,362.75,17266
20160301|2016-02-16 19:00,17,362.75,363,362.5,362.75,1295
20160301|2016-02-16 19:30,17,363,363,362.75,362.75,298
20160301|2016-02-16 20:00,17,362.75,362.75,362.75,362.75,105
20160301|2016-02-16 20:30,17,362.5,362.75,362.5,362.5,34
20160301|2016-02-16 21:00,17,362.75,362.75,362.5,362.5,404
20160301|2016-02-16 21:30,17,362.5,362.5,362.5,362.5,1
20160301|2016-02-16 22:00,17,362.5,362.5,362.25,362.25,44
20160301|2016-02-16 22:30,17,362.25,362.5,362.25,362.25,20
20160301|2016-02-16 23:00,17,362.25,362.5,362.25,362.5,34
20160301|2016-02-16 23:30,17,362.5,362.5,362.25,362.25,99
20160301|2016-02-17 00:00,17,362.25,362.5,362.25,362.5,54
20160301|2016-02-17 00:30,17,362.25,362.5,362.25,362.25,65
20160301|2016-02-17 01:00,17,362.25,362.5,362.25,362.5,78
20160301|2016-02-17 01:30,17,362.25,362.5,362.25,362.5,31
20160301|2016-02-17 02:00,17,362.5,362.5,362.25,362.5,77
20160301|2016-02-17 02:30,17,362.25,362.5,362.25,362.5,45
20160301|2016-02-17 03:00,17,362.5,362.5,362.25,362.25,131
20160301|2016-02-17 03:30,17,362.25,362.5,362.25,362.5,87
20160301|2016-02-17 04:00,17,362.25,362.5,362.25,362.25,90
20160301|2016-02-17 04:30,17,362.5,362.5,362.25,362.5,123
20160301|2016-02-17 05:00,17,362.5,362.5,362.25,362.25,95
20160301|2016-02-17 05:30,17,362.5,362.5,362.25,362.5,61
20160301|2016-02-17 06:00,17,362.25,362.5,362.25,362.5,190
20160301|2016-02-17 06:30,17,362.5,362.75,362.25,362.75,452
20160301|2016-02-17 07:00,17,362.75,363,362.5,362.75,393
20160301|2016-02-17 07:30,17,362.75,363,362.5,362.5,480
20160301|2016-02-17 08:30,17,362.5,364.75,362,364,22135
20160301|2016-02-17 09:00,17,364.25,365.5,364.25,365.5,11765
20160301|2016-02-17 09:30,17,365.5,365.75,364.5,365,10563
20160301|2016-02-17 10:00,17,365.25,365.75,364.75,364.75,6210
20160301|2016-02-17 10:30,17,365,365.75,364.5,365.25,5160
20160301|2016-02-17 11:00,17,365.5,365.5,365,365,2098
20160301|2016-02-17 11:30,17,365,365.25,364.25,364.5,3018
20160301|2016-02-17 12:00,17,364.75,365.25,364.5,364.75,2195
20160301|2016-02-17 12:30,17,364.75,367,364.5,366.75,9674
20160301|2016-02-17 13:00,17,367,367.5,366.5,367.25,11778
20160301|2016-02-17 19:00,18,367,367.25,366.75,367,1677
20160301|2016-02-17 19:30,18,367.25,367.25,367,367,51
20160301|2016-02-17 20:00,18,367,367.25,367,367,42
20160301|2016-02-17 20:30,18,367.25,367.25,366.75,366.75,342
20160301|2016-02-17 21:00,18,367,367,367,367,57
20160301|2016-02-17 21:30,18,367,367.5,367,367.25,429
20160301|2016-02-17 22:00,18,367.5,367.5,367,367,332
20160301|2016-02-17 22:30,18,367,367.5,366.75,367.25,340
20160301|2016-02-17 23:00,18,367.25,367.5,367.25,367.25,31
20160301|2016-02-17 23:30,18,367.25,367.75,367.25,367.5,421
20160301|2016-02-18 00:00,18,367.5,367.5,367.25,367.5,67
20160301|2016-02-18 00:30,18,367.5,367.5,367.25,367.25,107
20160301|2016-02-18 01:00,18,367,367.25,367,367.25,129
20160301|2016-02-18 01:30,18,367.25,367.25,366.75,366.75,339
20160301|2016-02-18 02:00,18,367,367,366.75,366.75,64
20160301|2016-02-18 02:30,18,366.75,367,366.75,366.75,390
20160301|2016-02-18 03:00,18,366.75,367,366.75,366.75,202
20160301|2016-02-18 03:30,18,366.75,367,366.5,366.75,408
20160301|2016-02-18 04:00,18,367,367,366.5,366.5,120
20160301|2016-02-18 04:30,18,366.75,366.75,366.5,366.5,20
20160301|2016-02-18 05:00,18,366.75,366.75,366.5,366.75,287
20160301|2016-02-18 05:30,18,366.75,366.75,366.5,366.5,230
20160301|2016-02-18 06:00,18,366.5,367,366.5,366.5,257
20160301|2016-02-18 06:30,18,366.75,366.75,366.5,366.5,146
20160301|2016-02-18 07:00,18,366.5,366.75,366.5,366.5,580
20160301|2016-02-18 07:30,18,366.5,366.75,366.5,366.75,353
20160301|2016-02-18 08:30,18,366.5,367.5,365.75,367.25,13501
20160301|2016-02-18 09:00,18,367,367.5,366.75,367.25,4810
20160301|2016-02-18 09:30,18,367.5,367.75,365.5,366,10258
20160301|2016-02-18 10:00,18,366,367.5,365.25,367.25,9203
20160301|2016-02-18 10:30,18,367.25,368,366.5,367,11994
20160301|2016-02-18 11:00,18,367,367.25,366.25,366.5,5537
20160301|2016-02-18 11:30,18,366.5,366.5,365.75,366.5,3738
20160301|2016-02-18 12:00,18,366.5,367,366.25,366.25,1800
20160301|2016-02-18 12:30,18,366.5,366.75,366,366.25,3153
20160301|2016-02-18 13:00,18,366.25,366.5,365.5,365.75,7586
20160301|2016-02-18 19:00,19,365.25,365.5,365,365.25,934
20160301|2016-02-18 19:30,19,365.25,365.5,365.25,365.5,38
20160301|2016-02-18 20:00,19,365.25,365.25,365.25,365.25,51
20160301|2016-02-18 20:30,19,365.25,365.75,365.25,365.25,86
20160301|2016-02-18 21:00,19,365.25,365.5,365.25,365.25,63
20160301|2016-02-18 21:30,19,365.5,365.5,365.25,365.25,81
20160301|2016-02-18 22:00,19,365.5,365.5,365.25,365.25,12
20160301|2016-02-18 22:30,19,365.5,365.5,365.5,365.5,60
20160301|2016-02-18 23:00,19,365.25,365.25,365.25,365.25,19
20160301|2016-02-18 23:30,19,365.25,365.5,365.25,365.25,3
20160301|2016-02-19 00:00,19,365.25,365.5,365.25,365.5,173
20160301|2016-02-19 00:30,19,365.5,365.75,365.5,365.75,201
20160301|2016-02-19 01:00,19,365.75,365.75,365.25,365.5,495
20160301|2016-02-19 01:30,19,365.5,365.5,365.25,365.25,18
20160301|2016-02-19 02:00,19,365.25,365.5,365.25,365.25,47
20160301|2016-02-19 02:30,19,365.25,365.5,365.25,365.5,45
20160301|2016-02-19 03:00,19,365.25,365.5,365.25,365.5,52
20160301|2016-02-19 03:30,19,365.25,365.5,365.25,365.5,93
20160301|2016-02-19 04:00,19,365.25,365.25,365.25,365.25,6
20160301|2016-02-19 04:30,19,365.25,365.5,365,365.25,1017
20160301|2016-02-19 05:00,19,365.25,365.5,365.25,365.5,61
20160301|2016-02-19 05:30,19,365.25,365.25,365.25,365.25,218
20160301|2016-02-19 06:00,19,365.25,365.5,365.25,365.25,130
20160301|2016-02-19 06:30,19,365.25,365.5,365.25,365.25,213
20160301|2016-02-19 07:00,19,365.25,365.5,365,365,749
20160301|2016-02-19 07:30,19,364.75,366.75,364.75,366.5,2326
20160301|2016-02-19 08:30,19,366.25,367.5,365.25,366,17046
20160301|2016-02-19 09:00,19,366,367.25,366,366.75,5790
20160301|2016-02-19 09:30,19,366.75,367.5,366.5,366.75,7116
20160301|2016-02-19 10:00,19,367,367,366.25,366.5,3549
20160301|2016-02-19 10:30,19,366.25,367,366.25,366.5,3469
20160301|2016-02-19 11:00,19,366.5,366.75,366,366.25,3751
20160301|2016-02-19 11:30,19,366.25,366.5,365.75,365.75,3514
20160301|2016-02-19 12:00,19,365.75,366,365,365,5937
20160301|2016-02-19 12:30,19,365.25,365.5,365,365.25,4004
20160301|2016-02-19 13:00,19,365.25,366.5,365,366.5,10484
20160301|2016-02-21 19:00,22,366.5,368.25,366.25,367.75,3341
20160301|2016-02-21 19:30,22,368,368.25,367.75,367.75,387
20160301|2016-02-21 20:00,22,367.75,368,367.75,368,287
20160301|2016-02-21 20:30,22,368.25,368.25,368,368.25,20
20160301|2016-02-21 21:00,22,368,368,368,368,16
20160301|2016-02-21 21:30,22,368,368.25,368,368,47
20160301|2016-02-21 22:00,22,368,368.5,368,368.5,169
20160301|2016-02-21 22:30,22,368.5,368.5,368.25,368.25,80
20160301|2016-02-21 23:00,22,368.25,368.5,368.25,368.5,35
20160301|2016-02-21 23:30,22,368.5,368.5,368.5,368.5,8
20160301|2016-02-22 00:00,22,368.5,368.5,368.25,368.25,68
20160301|2016-02-22 00:30,22,368.5,368.5,368.25,368.5,102
20160301|2016-02-22 01:00,22,368.5,368.5,368.25,368.25,197
20160301|2016-02-22 01:30,22,368.25,368.5,368.25,368.5,5
20160301|2016-02-22 02:00,22,368.25,368.5,368.25,368.5,106
20160301|2016-02-22 02:30,22,368.25,368.5,368,368.25,372
20160301|2016-02-22 03:00,22,368.5,368.5,368,368.25,378
20160301|2016-02-22 03:30,22,368.25,368.5,368.25,368.5,284
20160301|2016-02-22 04:00,22,368.5,368.75,368.5,368.75,390
20160301|2016-02-22 04:30,22,368.5,368.5,368.25,368.5,234
20160301|2016-02-22 05:00,22,368.5,368.5,368.25,368.25,82
20160301|2016-02-22 05:30,22,368.25,368.5,368,368.25,540
20160301|2016-02-22 06:00,22,368.25,368.25,367.75,367.75,101
20160301|2016-02-22 06:30,22,368,368.25,367.75,368,172
20160301|2016-02-22 07:00,22,368,368.25,367.75,368,505
20160301|2016-02-22 07:30,22,368.25,368.25,368,368.25,437
20160301|2016-02-22 08:30,22,368.25,369.25,367.25,368.5,8153
20160301|2016-02-22 09:00,22,368.5,369,367,367.5,5547
20160301|2016-02-22 09:30,22,367.75,369,367.25,368.75,6289
20160301|2016-02-22 10:00,22,368.75,369.25,368,368,4534
20160301|2016-02-22 10:30,22,368.25,368.5,367.25,367.5,3160
20160301|2016-02-22 11:00,22,367.25,367.75,366.75,367,4404
20160301|2016-02-22 11:30,22,367.25,367.75,366.75,367.75,2171
20160301|2016-02-22 12:00,22,367.75,368,366.75,367.25,3043
20160301|2016-02-22 12:30,22,367.25,368,367,367.5,2540
20160301|2016-02-22 13:00,22,367.5,368,367.25,367.75,7671
20160301|2016-02-22 19:00,23,367,367.25,366.5,367,968
20160301|2016-02-22 19:30,23,367,367,366.75,366.75,149
20160301|2016-02-22 20:00,23,366.75,366.75,366.5,366.75,52
20160301|2016-02-22 20:30,23,366.75,366.75,366.5,366.75,13
20160301|2016-02-22 21:00,23,366.75,366.75,366.25,366.25,161
20160301|2016-02-22 21:30,23,366.5,366.5,366.25,366.5,199
20160301|2016-02-22 22:00,23,366.5,366.5,366.5,366.5,71
20160301|2016-02-22 22:30,23,366.75,367,366.75,367,106
20160301|2016-02-22 23:00,23,366.75,366.75,366.5,366.5,42
20160301|2016-02-22 23:30,23,366.5,366.5,366.5,366.5,1
20160301|2016-02-23 00:00,23,366.75,366.75,366.75,366.75,7
20160301|2016-02-23 00:30,23,366.75,366.75,366.5,366.5,59
20160301|2016-02-23 01:00,23,366.5,366.75,366.5,366.75,49
20160301|2016-02-23 01:30,23,366.75,366.75,366.5,366.75,47
20160301|2016-02-23 02:00,23,366.75,367,366.5,366.5,172
20160301|2016-02-23 02:30,23,366.75,366.75,366.5,366.5,19
20160301|2016-02-23 03:00,23,366.5,366.75,366.25,366.5,279
20160301|2016-02-23 03:30,23,366.5,366.5,366.5,366.5,76
20160301|2016-02-23 04:00,23,366.5,366.5,366.25,366.25,153
20160301|2016-02-23 04:30,23,366.5,366.5,366.5,366.5,52
20160301|2016-02-23 05:00,23,366.5,366.5,366.25,366.5,136
20160301|2016-02-23 05:30,23,366.5,366.5,366.25,366.5,26
20160301|2016-02-23 06:00,23,366.25,366.5,366.25,366.5,10
20160301|2016-02-23 06:30,23,366.5,367,366.25,366.75,122
20160301|2016-02-23 07:00,23,366.75,367,366.5,366.5,308
20160301|2016-02-23 07:30,23,366.5,366.75,366.5,366.5,231
20160301|2016-02-23 08:30,23,366.25,366.75,365.5,366.25,6426
20160301|2016-02-23 09:00,23,366,366,365,365.5,3685
20160301|2016-02-23 09:30,23,365.5,365.5,363.25,363.5,6500
20160301|2016-02-23 10:00,23,363.5,363.75,362.75,363.25,5570
20160301|2016-02-23 10:30,23,363,364,363,363.25,2095
20160301|2016-02-23 11:00,23,363.5,363.75,363,363.25,2435
20160301|2016-02-23 11:30,23,363.25,363.25,362.25,362.5,3230
20160301|2016-02-23 12:00,23,362.5,362.75,362,362.5,2848
20160301|2016-02-23 12:30,23,362.25,362.5,361.5,362,3756
20160301|2016-02-23 13:00,23,362,362.5,361.5,362,5212
20160301|2016-02-23 19:00,24,362,362,361.25,361.25,437
20160301|2016-02-23 19:30,24,361.25,361.75,361.25,361.5,270
20160301|2016-02-23 20:00,24,361.5,361.5,361.25,361.5,123
20160301|2016-02-23 20:30,24,361.5,361.5,361,361.25,99
20160301|2016-02-23 21:00,24,361,361.25,361,361,100
20160301|2016-02-23 21:30,24,361,361.25,361,361,103
20160301|2016-02-23 22:00,24,361.25,361.25,361,361,162
20160301|2016-02-23 22:30,24,361,361.25,361,361.25,14
20160301|2016-02-23 23:00,24,361.25,361.25,361,361,7
20160301|2016-02-23 23:30,24,361.25,361.25,361,361.25,18
20160301|2016-02-24 00:00,24,361,361.25,361,361.25,97
20160301|2016-02-24 00:30,24,361.25,361.25,361,361,58
20160301|2016-02-24 01:00,24,361.25,361.25,361,361.25,49
20160301|2016-02-24 01:30,24,361.5,361.5,361.25,361.5,126
20160301|2016-02-24 02:00,24,361.25,361.5,361.25,361.5,155
20160301|2016-02-24 02:30,24,361.25,361.25,361,361.25,114
20160301|2016-02-24 03:00,24,361.25,361.5,361,361.5,27
20160301|2016-02-24 03:30,24,361.25,361.5,361,361.5,133
20160301|2016-02-24 04:00,24,361.5,361.5,361.25,361.25,53
20160301|2016-02-24 04:30,24,361.25,361.25,361,361,47
20160301|2016-02-24 05:00,24,361,361,361,361,122
20160301|2016-02-24 05:30,24,361,361.25,361,361,61
20160301|2016-02-24 06:00,24,361,361,360.75,360.75,65
20160301|2016-02-24 06:30,24,360.75,360.75,360.5,360.75,197
20160301|2016-02-24 07:00,24,360.75,360.75,360.25,360.5,544
20160301|2016-02-24 07:30,24,360.5,360.75,360.25,360.75,138
20160301|2016-02-24 08:30,24,360.5,361,360,360.5,4115
20160301|2016-02-24 09:00,24,360.75,361.75,360.25,361.5,3235
20160301|2016-02-24 09:30,24,361.25,361.75,360,360.5,3513
20160301|2016-02-24 10:00,24,360.5,360.5,359.5,359.5,5252
20160301|2016-02-24 10:30,24,359.5,361,358.75,360.75,6467
20160301|2016-02-24 11:00,24,360.75,362.75,360.75,361,4535
20160301|2016-02-24 11:30,24,361,361.5,360.5,361,1914
20160301|2016-02-24 12:00,24,360.75,361.25,360.25,360.25,1362
20160301|2016-02-24 12:30,24,360.5,361,360,360,1777
20160301|2016-02-24 13:00,24,360,360.25,359,359.5,4942
20160301|2016-02-24 19:00,25,359.75,360.75,359.5,360.75,852
20160301|2016-02-24 19:30,25,360.75,360.75,360,360.25,417
20160301|2016-02-24 20:00,25,360.25,360.5,360.25,360.25,48
20160301|2016-02-24 20:30,25,360.5,360.5,360.25,360.25,12
20160301|2016-02-24 21:00,25,360.25,360.5,360.25,360.25,32
20160301|2016-02-24 21:30,25,360,360,359.75,359.75,260
20160301|2016-02-24 22:00,25,359.75,360,359.75,359.75,5
20160301|2016-02-24 22:30,25,359.75,360,359.75,360,5
20160301|2016-02-24 23:00,25,360,360,360,360,11
20160301|2016-02-24 23:30,25,360,360.5,360,360.5,171
20160301|2016-02-25 00:00,25,360.25,360.5,360.25,360.25,54
20160301|2016-02-25 00:30,25,360.5,360.5,360.25,360.25,11
20160301|2016-02-25 01:00,25,360.5,361,360.25,361,77
20160301|2016-02-25 01:30,25,361,361.5,361,361.25,423
20160301|2016-02-25 02:00,25,361.5,361.5,360.75,360.75,109
20160301|2016-02-25 02:30,25,361,361,360.75,360.75,48
20160301|2016-02-25 03:00,25,361,361,360.5,360.5,31
20160301|2016-02-25 03:30,25,360.5,360.75,360.25,360.75,69
20160301|2016-02-25 04:00,25,360.75,361,360.5,360.5,11
20160301|2016-02-25 04:30,25,360.75,360.75,360.75,360.75,5
20160301|2016-02-25 05:00,25,360.75,361,360.5,360.5,34
20160301|2016-02-25 05:30,25,360.5,360.75,360.5,360.75,10
20160301|2016-02-25 06:00,25,360.75,360.75,360.5,360.5,15
20160301|2016-02-25 06:30,25,360.5,360.75,360.25,360.25,112
20160301|2016-02-25 07:00,25,360.25,361,360.25,360.5,542
20160301|2016-02-25 07:30,25,360.75,361,360,360,323
20160301|2016-02-25 08:30,25,360,360.75,357.25,357.25,6934
20160301|2016-02-25 09:00,25,357.25,357.5,356,356.75,3739
20160301|2016-02-25 09:30,25,356.75,356.75,355.25,356,3746
20160301|2016-02-25 10:00,25,355.75,356.5,355.25,356.25,2486
20160301|2016-02-25 10:30,25,356.25,356.5,355.75,355.75,2222
20160301|2016-02-25 11:00,25,355.75,356,355.25,355.5,1221
20160301|2016-02-25 11:30,25,355.5,355.75,355,355.25,1477
20160301|2016-02-25 12:00,25,355.25,355.5,355,355,1062
20160301|2016-02-25 12:30,25,355,356,355,355.25,2477
20160301|2016-02-25 13:00,25,355.25,356,355,356,3508
20160301|2016-02-25 19:00,26,355.5,355.75,355.25,355.5,468
20160301|2016-02-25 19:30,26,355.25,355.75,355.25,355.25,68
20160301|2016-02-25 20:00,26,355.5,355.5,355.25,355.25,25
20160301|2016-02-25 20:30,26,355.25,355.25,355.25,355.25,18
20160301|2016-02-25 21:00,26,355.5,355.5,355.25,355.5,15
20160301|2016-02-25 21:30,26,355.25,355.5,355.25,355.25,20
20160301|2016-02-25 22:00,26,355.5,355.5,355.5,355.5,29
20160301|2016-02-25 22:30,26,355.5,355.5,355.25,355.25,7
20160301|2016-02-25 23:00,26,355.5,355.5,355.25,355.5,34
20160301|2016-02-25 23:30,26,355.5,355.75,355.5,355.75,19
20160301|2016-02-26 00:00,26,355.25,355.5,355.25,355.5,26
20160301|2016-02-26 00:30,26,355.5,355.75,355.5,355.75,105
20160301|2016-02-26 01:00,26,355.5,355.75,355.5,355.75,15
20160301|2016-02-26 01:30,26,355.75,356,355.75,356,48
20160301|2016-02-26 02:00,26,356,356.25,355.75,356,77
20160301|2016-02-26 02:30,26,356,356.25,355.75,356.25,93
20160301|2016-02-26 03:00,26,356,356,356,356,22
20160301|2016-02-26 03:30,26,356,356,355.75,356,120
20160301|2016-02-26 04:00,26,356.25,356.25,356.25,356.25,5
20160301|2016-02-26 04:30,26,356.25,356.25,356.25,356.25,72
20160301|2016-02-26 05:00,26,356.25,356.25,356.25,356.25,47
20160301|2016-02-26 05:30,26,356,356,355.75,355.75,3
20160301|2016-02-26 06:00,26,356,356,355.5,355.5,17
20160301|2016-02-26 06:30,26,355.5,355.75,355.5,355.75,59
20160301|2016-02-26 07:00,26,355.5,355.75,355,355.25,288
20160301|2016-02-26 07:30,26,355.25,355.5,355,355,512
20160301|2016-02-26 08:30,26,355,356.25,354.5,355,3347
20160301|2016-02-26 09:00,26,355,355.25,353.75,355,2537
20160301|2016-02-26 09:30,26,355.25,355.25,353.75,354.25,1915
20160301|2016-02-26 10:00,26,354.25,354.5,353.5,353.75,2548
20160301|2016-02-26 10:30,26,353.75,354,353.25,353.25,2340
20160301|2016-02-26 11:00,26,353.25,353.5,352.5,352.75,3047
20160301|2016-02-26 11:30,26,352.75,353,352.75,352.75,1199
20160301|2016-02-26 12:00,26,352.75,353.5,352.75,353.5,982
20160301|2016-02-26 12:30,26,353.5,354,353,354,2526
20160301|2016-02-26 13:00,26,353.75,355,353.25,355,5616
20160301|2016-02-28 19:00,29,355,355.75,355,355.5,522
20160301|2016-02-28 19:30,29,355.25,355.5,355,355.5,61
20160301|2016-02-28 20:00,29,355,355,354.5,354.5,46
20160301|2016-02-28 20:30,29,354.75,355.25,354.75,355,19
20160301|2016-02-28 21:00,29,355.5,355.5,355.5,355.5,9
20160301|2016-02-28 21:30,29,355.5,355.75,355.5,355.75,10
20160301|2016-02-28 22:00,29,356,356,356,356,15
20160301|2016-02-28 22:30,29,355.75,355.75,355.5,355.5,6
20160301|2016-02-28 23:30,29,356,356,356,356,2
20160301|2016-02-29 00:00,29,356,356.25,356,356.25,27
20160301|2016-02-29 00:30,29,356.25,356.25,356.25,356.25,11
20160301|2016-02-29 01:00,29,356.25,356.5,356.25,356.5,43
20160301|2016-02-29 01:30,29,356.5,356.5,356.5,356.5,19
20160301|2016-02-29 02:00,29,356.5,356.5,356.5,356.5,20
20160301|2016-02-29 02:30,29,356.25,356.5,356.25,356.25,44
20160301|2016-02-29 03:00,29,356.25,356.25,356,356,2
20160301|2016-02-29 03:30,29,356.5,356.5,356.5,356.5,36
20160301|2016-02-29 04:00,29,356.25,356.75,356.25,356.5,49
20160301|2016-02-29 04:30,29,356.5,357,356.5,356.75,153
20160301|2016-02-29 05:00,29,356.5,356.75,356.5,356.75,10
20160301|2016-02-29 05:30,29,356.75,356.75,356.75,356.75,1
20160301|2016-02-29 06:00,29,356.75,356.75,356.5,356.5,10
20160301|2016-02-29 07:00,29,356.75,357,356.5,356.75,78
20160301|2016-02-29 07:30,29,356.75,356.75,356.25,356.75,116
20160301|2016-02-29 08:30,29,356.25,356.5,354.5,355,1352
20160301|2016-02-29 09:00,29,355,355,354,354,466
20160301|2016-02-29 09:30,29,354,354.5,353.75,354,572
20160301|2016-02-29 10:00,29,354.25,354.5,353.75,353.75,428
20160301|2016-02-29 10:30,29,354,354.25,353.5,353.5,305
20160301|2016-02-29 11:00,29,353.5,354.25,353.5,353.75,219
20160301|2016-02-29 11:30,29,354,354,353,353.75,364
20160301|2016-02-29 12:00,29,353.75,353.75,353,353.25,264
20160301|2016-02-29 12:30,29,353.25,353.5,353,353.25,421
20160301|2016-02-29 13:00,29,353.25,354,353,353.75,1233
20160301|2016-02-29 19:00,1,353.5,353.5,353,353.25,116
20160301|2016-02-29 19:30,1,353.5,353.5,353.5,353.5,15
20160301|2016-02-29 20:30,1,353.5,353.5,353.5,353.5,14
20160301|2016-02-29 21:30,1,353.25,353.25,353,353,9
20160301|2016-02-29 23:30,1,353.25,353.5,353.25,353.5,3
20160301|2016-03-01 00:00,1,353.75,353.75,353.75,353.75,1
20160301|2016-03-01 01:00,1,354,354.25,354,354.25,2
20160301|2016-03-01 01:30,1,354.25,354.25,354.25,354.25,13
20160301|2016-03-01 02:00,1,354.5,354.5,354.5,354.5,1
20160301|2016-03-01 02:30,1,354.5,354.5,354.5,354.5,11
20160301|2016-03-01 03:00,1,354.5,354.5,354.5,354.5,1
20160301|2016-03-01 03:30,1,355,355,355,355,5
20160301|2016-03-01 05:00,1,354.75,354.75,354.75,354.75,14
20160301|2016-03-01 05:30,1,354.75,354.75,354.75,354.75,1
20160301|2016-03-01 06:00,1,354.5,354.5,354.5,354.5,1
20160301|2016-03-01 06:30,1,354,354.25,353.75,353.75,27
20160301|2016-03-01 07:00,1,353.75,354.25,353.75,354.25,18
20160301|2016-03-01 07:30,1,354,354,353.75,353.75,7
20160301|2016-03-01 08:30,1,353.75,354,353,353.5,270
20160301|2016-03-01 09:00,1,353.5,354.5,353.25,354.5,565
20160301|2016-03-01 09:30,1,354.5,354.75,354,354.5,119
20160301|2016-03-01 10:00,1,354.5,354.75,354.25,354.5,219
20160301|2016-03-01 10:30,1,354.75,355,354,354.5,422
20160301|2016-03-01 11:00,1,354.75,354.75,354,354.5,190
20160301|2016-03-01 11:30,1,354.5,354.75,354.5,354.75,63
20160301|2016-03-01 12:00,1,354.75,354.75,354.5,354.5,105
20160301|2016-03-01 12:30,1,354.75,355,354.5,354.75,306
20160301|2016-03-01 13:00,1,354.5,354.5,353.5,353.5,448
20160301|2016-03-01 19:00,2,353.75,354.5,353.75,354.5,30
20160301|2016-03-01 19:30,2,354.25,354.25,354.25,354.25,5
20160301|2016-03-01 22:30,2,355,355,355,355,12
20160301|2016-03-02 00:30,2,355,355,355,355,2
20160301|2016-03-02 01:30,2,355.25,355.25,355.25,355.25,7
20160301|2016-03-02 02:30,2,354.75,354.75,354.75,354.75,11
20160301|2016-03-02 06:00,2,354,354,354,354,1
20160301|2016-03-02 06:30,2,354,354,354,354,4
20160301|2016-03-02 07:00,2,354,354,354,354,7
20160301|2016-03-02 07:30,2,354,354,354,354,4
20160301|2016-03-02 08:30,2,354,354.5,352.5,353.25,216
20160301|2016-03-02 09:00,2,353.75,354.25,353.5,354,158
20160301|2016-03-02 09:30,2,354,354,353.25,353.75,132
20160301|2016-03-02 10:00,2,353.75,355.25,353.5,355,111
20160301|2016-03-02 10:30,2,355.25,355.5,354,354.25,107
20160301|2016-03-02 11:00,2,354.5,354.5,354,354.5,56
20160301|2016-03-02 11:30,2,354.5,354.5,354.25,354.25,15
20160301|2016-03-02 12:00,2,354.25,354.25,353.75,354.25,81
20160301|2016-03-02 12:30,2,354,354.25,353.75,354.25,72
20160301|2016-03-02 13:00,2,353.75,354.75,353.75,354.25,100
20160301|2016-03-02 19:00,3,354,354.25,354,354.25,5
20160301|2016-03-02 20:00,3,354,354,354,354,5
20160301|2016-03-02 20:30,3,354,354,354,354,2
20160301|2016-03-02 22:00,3,354,354,354,354,3
20160301|2016-03-02 23:30,3,354,354,354,354,3
20160301|2016-03-03 01:00,3,354.5,354.5,354.5,354.5,1
20160301|2016-03-03 01:30,3,354.25,354.5,354.25,354.5,2
20160301|2016-03-03 02:00,3,354.5,354.5,354.5,354.5,1
20160301|2016-03-03 04:30,3,355,355,355,355,1
20160301|2016-03-03 06:00,3,354.75,354.75,354.75,354.75,3
20160301|2016-03-03 07:00,3,355.25,355.5,355.25,355.5,14
20160301|2016-03-03 07:30,3,355.5,355.5,355.5,355.5,2
20160301|2016-03-03 08:30,3,355.5,355.5,353.75,353.75,286
20160301|2016-03-03 09:00,3,353.5,354,353.25,353.5,294
20160301|2016-03-03 09:30,3,353.25,354,353.25,353.75,50
20160301|2016-03-03 10:00,3,353.25,353.25,353,353,59
20160301|2016-03-03 10:30,3,352.75,352.75,352,352,132
20160301|2016-03-03 11:00,3,352.25,352.75,351.75,352.75,176
20160301|2016-03-03 11:30,3,353.25,354.5,353.25,353.25,85
20160301|2016-03-03 12:00,3,353.5,353.5,353,353,41
20160301|2016-03-03 12:30,3,353.5,353.5,352.75,352.75,60
20160301|2016-03-03 13:00,3,353,354,352.75,354,39
20160301|2016-03-03 19:00,4,354,354,354,354,10
20160301|2016-03-03 20:30,4,354.75,354.75,354.75,354.75,1
20160301|2016-03-03 21:00,4,354.5,354.5,354.5,354.5,1
20160301|2016-03-03 23:00,4,354.5,354.5,354.5,354.5,14
20160301|2016-03-03 23:30,4,354.5,354.5,354.5,354.5,23
20160301|2016-03-04 00:00,4,354.5,354.5,354.5,354.5,9
20160301|2016-03-04 00:30,4,354.5,354.75,354.5,354.75,8
20160301|2016-03-04 01:00,4,355,355,355,355,4
20160301|2016-03-04 01:30,4,355,355,355,355,6
20160301|2016-03-04 05:30,4,355.25,355.25,355.25,355.25,1
20160301|2016-03-04 06:30,4,355,355,355,355,8
20160301|2016-03-04 07:00,4,355.75,356.25,355.75,355.75,60
20160301|2016-03-04 07:30,4,356.75,357,356.5,356.75,80
20160301|2016-03-04 08:30,4,357,357.75,354.5,354.5,138
20160301|2016-03-04 09:00,4,355,355.75,354.5,355.75,28
20160301|2016-03-04 09:30,4,356,356.25,355.75,356,106
20160301|2016-03-04 10:00,4,355.75,355.75,354.5,354.5,61
20160301|2016-03-04 10:30,4,355,355.75,354.75,354.75,16
20160301|2016-03-04 11:00,4,355,355,353.5,353.75,28
20160301|2016-03-04 11:30,4,353.75,354.25,353.75,354.25,9
20160301|2016-03-04 12:00,4,354.5,354.5,354.5,354.5,20
20160301|2016-03-04 12:30,4,354.75,355,354,354.5,172
20160301|2016-03-04 13:00,4,354.25,355,353.75,355,357
20160301|2016-03-06 19:00,7,357.5,358.5,357.5,358,9
20160301|2016-03-06 20:00,7,357.75,358,357.75,358,5
20160301|2016-03-06 20:30,7,358,358,357.5,357.5,6
20160301|2016-03-06 23:30,7,357.25,357.25,357.25,357.25,2
20160301|2016-03-07 01:30,7,357.75,357.75,357.75,357.75,6
20160301|2016-03-07 02:30,7,357.75,358,357.75,358,8
20160301|2016-03-07 05:00,7,357.75,357.75,357.75,357.75,1
20160301|2016-03-07 07:30,7,356.5,356.5,356.5,356.5,33
20160301|2016-03-07 08:30,7,356.5,357,355.5,355.75,32
20160301|2016-03-07 09:00,7,356.25,357.25,356.25,356.75,49
20160301|2016-03-07 09:30,7,357,357.5,356.75,357.5,173
20160301|2016-03-07 10:00,7,357.5,357.5,357.25,357.5,68
20160301|2016-03-07 10:30,7,357,357,357,357,6
20160301|2016-03-07 11:00,7,357,357,356.5,356.5,81
20160301|2016-03-07 11:30,7,356,356,355.75,356,30
20160301|2016-03-07 12:00,7,356,356,355.75,356,44
20160301|2016-03-07 12:30,7,356.5,356.75,355.75,355.75,128
20160301|2016-03-07 13:00,7,355.75,356,354.5,354.5,90
20160301|2016-03-08 01:00,8,355,355,355,355,1
20160301|2016-03-08 03:00,8,354.25,354.25,354.25,354.25,5
20160301|2016-03-08 06:30,8,354.5,354.5,354.5,354.5,1
20160301|2016-03-08 08:30,8,354.5,355.25,354.5,354.5,137
20160301|2016-03-08 09:00,8,355,356.5,355,356.5,32
20160301|2016-03-08 09:30,8,357,357.25,357,357.25,20
20160301|2016-03-08 10:00,8,357.75,360,357.75,360,71
20160301|2016-03-08 10:30,8,360.25,360.75,360.25,360.75,27
20160301|2016-03-08 11:00,8,360.5,361,360.25,360.5,88
20160301|2016-03-08 11:30,8,360.25,360.25,359.5,359.5,26
20160301|2016-03-08 12:00,8,359,359,358.25,358.25,5
20160301|2016-03-08 12:30,8,358,358.5,357.75,357.75,41
20160301|2016-03-08 13:00,8,358.5,359,358.25,358.5,10
20160301|2016-03-08 19:00,9,358.75,358.75,357.75,357.75,74
20160301|2016-03-08 19:30,9,358,358.25,358,358.25,2
20160301|2016-03-08 20:00,9,358.25,358.25,358.25,358.25,9
20160301|2016-03-08 21:30,9,358,358,358,358,6
20160301|2016-03-08 22:30,9,357.75,357.75,357.75,357.75,5
20160301|2016-03-08 23:30,9,358.25,358.25,358.25,358.25,4
20160301|2016-03-09 01:00,9,358.5,358.5,358.5,358.5,2
20160301|2016-03-09 01:30,9,358.5,358.5,358.5,358.5,15
20160301|2016-03-09 02:30,9,358.5,358.5,358.5,358.5,4
20160301|2016-03-09 04:00,9,358.5,358.5,357.75,357.75,8
20160301|2016-03-09 07:00,9,358.25,358.25,358.25,358.25,1
20160301|2016-03-09 08:30,9,358.25,358.25,356.75,358,145
20160301|2016-03-09 09:00,9,357.75,357.75,357.75,357.75,2
20160301|2016-03-09 09:30,9,356.75,356.75,356.25,356.75,27
20160301|2016-03-09 10:30,9,356.5,358,356,357,120
20160301|2016-03-09 11:00,9,358.75,360,358,358,11
20160301|2016-03-09 12:00,9,358,358.25,358,358.25,4
20160301|2016-03-09 12:30,9,359.5,359.5,359,359,27
20160301|2016-03-09 13:00,9,359.25,359.75,359.25,359.5,208
20160301|2016-03-09 20:30,10,358.5,358.5,358.5,358.5,5
20160301|2016-03-09 21:00,10,358.75,359,358.5,359,15
20160301|2016-03-09 22:00,10,358.75,358.75,358.75,358.75,8
20160301|2016-03-10 00:30,10,358.25,358.25,358.25,358.25,7
20160301|2016-03-10 01:30,10,358,358,358,358,11
20160301|2016-03-10 06:30,10,358.25,358.25,358.25,358.25,8
20160301|2016-03-10 08:30,10,358.25,361,357.75,361,54
20160301|2016-03-10 09:00,10,361,361,361,361,6
20160301|2016-03-10 09:30,10,361,361.75,360.75,360.75,31
20160301|2016-03-10 10:00,10,360.5,360.75,360,360,69
20160301|2016-03-10 10:30,10,359.75,359.75,359.75,359.75,6
20160301|2016-03-10 11:00,10,361,361,361,361,24
20160301|2016-03-10 11:30,10,361.25,361.25,361,361.25,11
20160301|2016-03-10 12:00,10,360.5,361.5,360.5,361.5,2
20160301|2016-03-10 12:30,10,361.75,362,361.5,362,11
20160301|2016-03-10 13:00,10,362.75,363,362,362.5,91
20160301|2016-03-10 19:00,11,362.5,362.5,362.25,362.25,28
20160301|2016-03-10 20:00,11,363,363,363,363,5
20160301|2016-03-10 23:00,11,363.75,363.75,363.75,363.75,3
20160301|2016-03-10 23:30,11,363.75,363.75,363.75,363.75,2
20160301|2016-03-11 00:00,11,363.75,364,363.75,364,8
20160301|2016-03-11 01:30,11,364.25,364.25,364.25,364.25,18
20160301|2016-03-11 02:30,11,364.25,364.25,364.25,364.25,8
20160301|2016-03-11 04:30,11,364.25,364.25,364.25,364.25,1
20160301|2016-03-11 08:30,11,363,364.25,363,363.25,103
20160301|2016-03-11 09:00,11,364,364,363.5,363.5,15
20160301|2016-03-11 09:30,11,364,364.25,363.75,363.75,53
20160301|2016-03-11 10:00,11,363.5,364.75,363.5,364.75,17
20160301|2016-03-11 10:30,11,365,365.75,365,365.25,98
20160301|2016-03-11 11:00,11,365.5,365.5,365.25,365.25,22
20160301|2016-03-11 11:30,11,365.25,365.25,365,365,3
20160301|2016-03-11 12:30,11,365.25,365.75,365.25,365.75,59
20160301|2016-03-11 13:00,11,365.75,366.25,365.75,366.25,204
20160301|2016-03-13 19:00,14,366,366.75,365,366.75,7
20160301|2016-03-13 19:30,14,365,365,364.25,364.25,4
20160301|2016-03-14 07:30,14,365.25,365.25,365.25,365.25,3
20160301|2016-03-14 08:30,14,364.75,366.25,364.75,365,19
20160301|2016-03-14 09:00,14,365.5,366,365.5,366,20
20160301|2016-03-14 09:30,14,366,367.25,366,367.25,19
20160301|2016-03-14 10:00,14,367.5,367.75,367.5,367.75,17
20160301|2016-03-14 10:30,14,367.75,367.75,367.75,367.75,4
20160301|2016-03-14 11:00,14,364.5,364.5,364.5,364.5,1
20160501|2015-10-02 04:30,2,406,406,405.75,405.75,5
20160501|2015-10-02 05:00,2,405.75,405.75,404.75,404.75,8
20160501|2015-10-02 05:30,2,404.5,404.5,404.5,404.5,1
20160501|2015-10-02 06:00,2,403.5,404,403.5,404,2
20160501|2015-10-02 07:00,2,404,404,403.75,404,30
20160501|2015-10-02 07:30,2,404,404.25,403.75,403.75,15
20160501|2015-10-02 08:30,2,403.75,404,401.25,402.25,628
20160501|2015-10-02 09:00,2,402.5,406,402,405.75,465
20160501|2015-10-02 09:30,2,405.75,407.5,405.75,406.5,199
20160501|2015-10-02 10:00,2,406.75,407.75,405,405.25,416
20160501|2015-10-02 10:30,2,405.5,406.5,405,405.25,342
20160501|2015-10-02 11:00,2,405.25,406,405,405.75,142
20160501|2015-10-02 11:30,2,405.5,407.25,405.5,407.25,248
20160501|2015-10-02 12:00,2,407,407.5,406,406.75,319
20160501|2015-10-02 12:30,2,406.75,407.25,406,406.25,274
20160501|2015-10-02 13:00,2,406.5,406.5,405.5,405.75,262
20160501|2015-10-04 19:00,5,405.5,406.25,405.5,406.25,18
20160501|2015-10-04 19:30,5,407.5,407.5,407.5,407.5,4
20160501|2015-10-04 20:30,5,408,408.25,408,408.25,19
20160501|2015-10-04 21:00,5,408.25,408.25,408.25,408.25,20
20160501|2015-10-04 21:30,5,408.25,408.5,408.25,408.5,64
20160501|2015-10-04 22:30,5,407.75,407.75,407.75,407.75,1
20160501|2015-10-04 23:00,5,408,408,408,408,1
20160501|2015-10-05 02:00,5,408.25,408.25,408.25,408.25,1
20160501|2015-10-05 02:30,5,408.5,408.5,408.5,408.5,1
20160501|2015-10-05 04:00,5,408.25,408.25,408.25,408.25,4
20160501|2015-10-05 04:30,5,408,408,408,408,1
20160501|2015-10-05 05:00,5,408,408,408,408,4
20160501|2015-10-05 05:30,5,407.25,407.25,407,407,5
20160501|2015-10-05 06:00,5,407,407.5,407,407.5,4
20160501|2015-10-05 06:30,5,407.5,407.5,406.75,406.75,14
20160501|2015-10-05 07:00,5,407,407,406.25,407,16
20160501|2015-10-05 07:30,5,406.5,407,406.5,407,9
20160501|2015-10-05 08:30,5,407.5,408,405.5,406,615
20160501|2015-10-05 09:00,5,406.5,406.75,405.75,406.5,199
20160501|2015-10-05 09:30,5,406.75,407.25,406,407.25,148
20160501|2015-10-05 10:00,5,407.5,407.75,406.5,406.5,168
20160501|2015-10-05 10:30,5,406.5,408,406.5,407.5,163
20160501|2015-10-05 11:00,5,407.75,409,407.25,408.25,212
20160501|2015-10-05 11:30,5,408.25,409.25,408.25,408.25,145
20160501|2015-10-05 12:00,5,408.5,409.75,408.5,409.25,181
20160501|2015-10-05 12:30,5,409.5,409.5,409,409.5,60
20160501|2015-10-05 13:00,5,409,410.25,408.75,410.25,381
20160501|2015-10-05 19:00,6,409,409.5,409,409.5,26
20160501|2015-10-05 19:30,6,409.75,409.75,409.75,409.75,39
20160501|2015-10-05 20:00,6,410,410.25,410,410.25,14
20160501|2015-10-05 20:30,6,410,410.5,410,410.25,103
20160501|2015-10-05 22:00,6,410.5,410.5,410.5,410.5,27
20160501|2015-10-05 23:00,6,410.5,410.5,410.5,410.5,20
20160501|2015-10-05 23:30,6,410.75,410.75,410.75,410.75,4
20160501|2015-10-06 00:00,6,410.75,410.75,410.75,410.75,16
20160501|2015-10-06 02:00,6,410.25,410.25,410,410,8
20160501|2015-10-06 03:30,6,409.75,410,409.75,410,9
20160501|2015-10-06 04:00,6,410,410,409.75,410,27
20160501|2015-10-06 05:30,6,409.75,409.75,409.75,409.75,6
20160501|2015-10-06 06:00,6,409.75,410,409.75,410,3
20160501|2015-10-06 06:30,6,410,410,409.25,409.25,11
20160501|2015-10-06 07:00,6,409.25,410.25,409.25,410,81
20160501|2015-10-06 07:30,6,410,413,410,412,136
20160501|2015-10-06 08:30,6,412,413.75,412,412.25,434
20160501|2015-10-06 09:00,6,412.25,413.5,412.25,412.75,430
20160501|2015-10-06 09:30,6,413,414.25,412.75,414,619
20160501|2015-10-06 10:00,6,414.5,415,413.25,414,1165
20160501|2015-10-06 10:30,6,414,414.5,413,414.5,1094
20160501|2015-10-06 11:00,6,414.25,415.25,414.25,414.5,797
20160501|2015-10-06 11:30,6,414.5,415.25,414.25,414.25,549
20160501|2015-10-06 12:00,6,414.5,414.75,413.5,414,212
20160501|2015-10-06 12:30,6,414.25,414.75,414,414.25,281
20160501|2015-10-06 13:00,6,414.25,415,414,414.25,529
20160501|2015-10-06 19:00,7,414,415,414,415,57
20160501|2015-10-06 19:30,7,415.5,415.5,415.5,415.5,15
20160501|2015-10-06 20:00,7,415.5,415.5,415.5,415.5,15
20160501|2015-10-06 20:30,7,415.25,415.25,415.25,415.25,7
20160501|2015-10-06 21:00,7,415.5,415.5,415.25,415.5,40
20160501|2015-10-06 21:30,7,415.5,415.5,415.5,415.5,4
20160501|2015-10-06 22:00,7,415.5,415.5,415.5,415.5,49
20160501|2015-10-06 23:00,7,415.5,415.5,415.5,415.5,2
20160501|2015-10-06 23:30,7,415.5,415.5,415.5,415.5,38
20160501|2015-10-07 01:00,7,415,415,415,415,1
20160501|2015-10-07 01:30,7,415,415,415,415,4
20160501|2015-10-07 02:00,7,415.25,415.25,415.25,415.25,3
20160501|2015-10-07 02:30,7,415.25,415.25,415.25,415.25,1
20160501|2015-10-07 03:00,7,415.75,415.75,415.75,415.75,3
20160501|2015-10-07 03:30,7,415.75,416,415.75,416,20
20160501|2015-10-07 04:00,7,416.25,416.5,415.75,415.75,15
20160501|2015-10-07 05:00,7,415,415,414.5,414.5,146
20160501|2015-10-07 05:30,7,414.5,414.5,414.25,414.25,76
20160501|2015-10-07 06:00,7,415.25,415.25,415.25,415.25,2
20160501|2015-10-07 06:30,7,415.75,416,415.5,415.5,23
20160501|2015-10-07 07:00,7,415.25,416,415.25,415.5,15
20160501|2015-10-07 07:30,7,415.5,415.5,415.25,415.5,7
20160501|2015-10-07 08:30,7,415.25,416,413.5,413.75,612
20160501|2015-10-07 09:00,7,413.75,414.25,411.5,412,758
20160501|2015-10-07 09:30,7,411.75,412.25,410.5,411,442
20160501|2015-10-07 10:00,7,411,411.5,410.5,411,366
20160501|2015-10-07 10:30,7,411.25,411.5,410.5,411.25,150
20160501|2015-10-07 11:00,7,411,412,410.75,411.75,160
20160501|2015-10-07 11:30,7,411.5,412.5,411.25,411.75,294
20160501|2015-10-07 12:00,7,412,412.75,412,412.25,109
20160501|2015-10-07 12:30,7,412.25,413.25,412,412.75,455
20160501|2015-10-07 13:00,7,412.5,412.75,411.75,411.75,657
20160501|2015-10-07 19:00,8,411.25,411.5,411.25,411.5,6
20160501|2015-10-07 19:30,8,411.5,411.75,411.5,411.75,3
20160501|2015-10-07 20:00,8,411.25,411.25,411,411,4
20160501|2015-10-07 20:30,8,410.75,410.75,410.75,410.75,6
20160501|2015-10-07 21:30,8,411.25,411.5,411.25,411.5,24
20160501|2015-10-07 22:00,8,411.5,411.5,411.5,411.5,11
20160501|2015-10-07 22:30,8,411.5,411.75,411.5,411.75,31
20160501|2015-10-07 23:00,8,411.75,411.75,411.75,411.75,2
20160501|2015-10-08 00:00,8,411.75,412,411.75,412,67
20160501|2015-10-08 00:30,8,412,412,411.75,412,26
20160501|2015-10-08 01:00,8,411.75,412.25,411.75,412,44
20160501|2015-10-08 01:30,8,411.5,411.5,411.5,411.5,1
20160501|2015-10-08 02:00,8,411.75,411.75,411.5,411.5,8
20160501|2015-10-08 06:30,8,411,411.5,411,411,40
20160501|2015-10-08 07:00,8,411,411.75,410.75,411.75,6
20160501|2015-10-08 07:30,8,411.75,411.75,411.25,411.5,26
20160501|2015-10-08 08:30,8,411.75,412.5,409.75,410.5,653
20160501|2015-10-08 09:00,8,410.25,410.5,409.25,410,309
20160501|2015-10-08 09:30,8,409.75,409.75,408.25,408.5,342
20160501|2015-10-08 10:00,8,408.25,408.5,407.25,408.25,254
20160501|2015-10-08 10:30,8,408.75,408.75,408,408.75,114
20160501|2015-10-08 11:00,8,408.5,409.75,408.5,409.5,204
20160501|2015-10-08 11:30,8,409.5,409.5,408.5,408.75,233
20160501|2015-10-08 12:00,8,408.75,409.25,408.5,409.25,86
20160501|2015-10-08 12:30,8,409,409,408.5,408.75,127
20160501|2015-10-08 13:00,8,408.75,409.25,407.5,408.25,747
20160501|2015-10-08 19:00,9,407.5,407.5,407,407.5,53
20160501|2015-10-08 19:30,9,407.5,407.75,407.5,407.5,39
20160501|2015-10-08 20:00,9,407.75,407.75,407.75,407.75,11
20160501|2015-10-08 20:30,9,408,408.25,408,408,19
20160501|2015-10-08 21:00,9,408.25,408.5,408.25,408.5,53
20160501|2015-10-08 21:30,9,408.5,408.5,408.25,408.25,5
20160501|2015-10-08 22:00,9,408.75,409.5,408.75,409.25,19
20160501|2015-10-08 22:30,9,409.25,409.25,409.25,409.25,1
20160501|2015-10-08 23:00,9,409,409,409,409,3
20160501|2015-10-09 00:30,9,408.75,408.75,408.75,408.75,2
20160501|2015-10-09 01:00,9,408.5,408.5,408.25,408.25,8
20160501|2015-10-09 01:30,9,408.25,408.25,407.75,407.75,13
20160501|2015-10-09 02:30,9,408,408,408,408,4
20160501|2015-10-09 03:30,9,409,409.75,409,409.5,7
20160501|2015-10-09 04:00,9,409.5,409.75,409.5,409.75,8
20160501|2015-10-09 04:30,9,410,410,409,409,25
20160501|2015-10-09 05:00,9,409.75,409.75,409.75,409.75,5
20160501|2015-10-09 06:00,9,409.5,410.25,409.5,410.25,4
20160501|2015-10-09 06:30,9,411,411,410.25,410.25,16
20160501|2015-10-09 07:00,9,410.25,410.75,410,410.5,220
20160501|2015-10-09 07:30,9,410.5,410.75,409.75,409.75,62
20160501|2015-10-09 08:30,9,410,410.5,407.5,407.75,349
20160501|2015-10-09 09:00,9,407.75,408.25,406.5,407.25,609
20160501|2015-10-09 09:30,9,407,408.25,406.5,407.75,696
20160501|2015-10-09 10:00,9,408,408,406.75,407.75,365
20160501|2015-10-09 10:30,9,407.5,407.75,406.25,407,449
20160501|2015-10-09 11:00,9,406.5,410,400.5,407,1122
20160501|2015-10-09 11:30,9,407,408.25,406.25,408,354
20160501|2015-10-09 12:00,9,408,408.25,404,404.75,184
20160501|2015-10-09 12:30,9,404.5,405,402.25,402.75,910
20160501|2015-10-09 13:00,9,402.25,402.5,398.75,399.25,1018
20160501|2015-10-11 19:00,12,399.5,400.75,397.5,400.75,267
20160501|2015-10-11 19:30,12,400.5,400.5,400.5,400.5,1
20160501|2015-10-11 20:00,12,401.25,401.5,401.25,401.25,41
20160501|2015-10-11 20:30,12,401.25,401.25,401.25,401.25,2
20160501|2015-10-11 21:00,12,401.75,402,401.75,402,13
20160501|2015-10-11 21:30,12,401.75,402.25,401.75,401.75,9
20160501|2015-10-11 22:00,12,401.75,401.75,401.25,401.25,6
20160501|2015-10-11 23:00,12,400.5,400.5,400.5,400.5,10
20160501|2015-10-12 00:30,12,400.5,400.5,400.5,400.5,1
20160501|2015-10-12 02:00,12,401.25,402,401.25,402,35
20160501|2015-10-12 03:00,12,401,401,401,401,2
20160501|2015-10-12 03:30,12,401,401,401,401,5
20160501|2015-10-12 04:30,12,400,400.5,400,400.5,11
20160501|2015-10-12 05:00,12,400.25,400.25,400,400,5
20160501|2015-10-12 05:30,12,400,400.25,399.75,399.75,16
20160501|2015-10-12 07:00,12,399.75,399.75,399.75,399.75,2
20160501|2015-10-12 07:30,12,399.75,400,399.5,399.75,20
20160501|2015-10-12 08:30,12,400,400.25,398.25,399.75,630
20160501|2015-10-12 09:00,12,399.75,400,399,400,419
20160501|2015-10-12 09:30,12,400,400,398.75,399,321
20160501|2015-10-12 10:00,12,399,399,398,398,485
20160501|2015-10-12 10:30,12,398.25,399,398,398,195
20160501|2015-10-12 11:00,12,398.25,398.5,397.5,398.25,196
20160501|2015-10-12 11:30,12,398,398.25,397.75,398,186
20160501|2015-10-12 12:00,12,398,399,397.5,399,368
20160501|2015-10-12 12:30,12,398.75,399,398,398.5,305
20160501|2015-10-12 13:00,12,398.25,398.25,397.75,398,271
20160501|2015-10-12 19:00,13,398.25,398.5,398,398,29
20160501|2015-10-12 20:00,13,397.5,397.75,397.5,397.75,6
20160501|2015-10-12 20:30,13,397.75,397.75,397.75,397.75,2
20160501|2015-10-12 22:00,13,397.25,397.5,397.25,397.5,2
20160501|2015-10-12 22:30,13,397.5,397.5,397.5,397.5,1
20160501|2015-10-12 23:30,13,397.5,397.5,397.5,397.5,2
20160501|2015-10-13 00:30,13,398.25,398.25,398.25,398.25,2
20160501|2015-10-13 01:30,13,398.25,398.25,398.25,398.25,2
20160501|2015-10-13 02:00,13,398,398.25,398,398.25,8
20160501|2015-10-13 02:30,13,399,399,399,399,2
20160501|2015-10-13 03:00,13,399.5,399.5,398.75,398.75,4
20160501|2015-10-13 03:30,13,398.75,398.75,398.75,398.75,6
20160501|2015-10-13 04:00,13,398.75,398.75,398.25,398.25,2
20160501|2015-10-13 04:30,13,398.25,398.25,398.25,398.25,8
20160501|2015-10-13 05:00,13,397.75,397.75,397.5,397.5,15
20160501|2015-10-13 05:30,13,397.5,397.5,397.25,397.5,83
20160501|2015-10-13 06:00,13,397.25,397.25,397,397,3
20160501|2015-10-13 06:30,13,397.25,397.25,397.25,397.25,4
20160501|2015-10-13 07:00,13,396.75,397,396.25,396.75,24
20160501|2015-10-13 07:30,13,397,397.25,397,397,14
20160501|2015-10-13 08:30,13,397,400.75,397,399.75,620
20160501|2015-10-13 09:00,13,400.25,400.75,398,398.5,961
20160501|2015-10-13 09:30,13,398.5,399.25,398,398.75,273
20160501|2015-10-13 10:00,13,399,400,399,399.5,515
20160501|2015-10-13 10:30,13,399.5,400,398.5,399,688
20160501|2015-10-13 11:00,13,399,400.25,399,400.25,490
20160501|2015-10-13 11:30,13,400.5,400.5,399.5,399.75,804
20160501|2015-10-13 12:00,13,399.75,401.25,399.5,401,885
20160501|2015-10-13 12:30,13,401,402,400.25,401.5,667
20160501|2015-10-13 13:00,13,401.5,402,400.75,401.25,640
20160501|2015-10-13 19:00,14,402,402,401.75,402,48
20160501|2015-10-13 19:30,14,400.75,400.75,400.75,400.75,1
20160501|2015-10-13 20:00,14,400.75,400.75,399.5,399.75,11
20160501|2015-10-13 20:30,14,399.75,400,399.75,400,2
20160501|2015-10-13 21:00,14,399.75,399.75,399.75,399.75,2
20160501|2015-10-13 21:30,14,399.75,399.75,399.75,399.75,1
20160501|2015-10-13 22:00,14,400,400,399.75,399.75,8
20160501|2015-10-13 23:30,14,400,400,400,400,1
20160501|2015-10-14 01:00,14,400,400,399.5,399.5,10
20160501|2015-10-14 02:00,14,399.5,399.5,399.5,399.5,9
20160501|2015-10-14 02:30,14,399.5,399.5,399.5,399.5,2
20160501|2015-10-14 03:30,14,400,400,400,400,21
20160501|2015-10-14 05:00,14,400,400.25,400,400.25,2
20160501|2015-10-14 06:30,14,400.75,402,400.75,402,16
20160501|2015-10-14 07:00,14,402.25,402.75,402.25,402.25,288
20160501|2015-10-14 07:30,14,402.5,403.5,402.5,403,202
20160501|2015-10-14 08:30,14,403,403.25,398.5,399,704
20160501|2015-10-14 09:00,14,398.75,399.75,398,398.5,209
20160501|2015-10-14 09:30,14,398.5,398.75,396.75,397,312
20160501|2015-10-14 10:00,14,397.25,398.25,397.25,398,246
20160501|2015-10-14 10:30,14,398.25,398.5,397.5,398,162
20160501|2015-10-14 11:00,14,397.75,398.25,397.25,397.25,137
20160501|2015-10-14 11:30,14,397.25,397.5,396.75,397.25,141
20160501|2015-10-14 12:00,14,397,397,395.75,396.75,448
20160501|2015-10-14 12:30,14,396.75,397,396.25,396.25,166
20160501|2015-10-14 13:00,14,396.5,396.75,395.75,395.75,332
20160501|2015-10-14 19:00,15,396,396,395.25,395.25,53
20160501|2015-10-14 20:00,15,395.25,395.25,395.25,395.25,7
20160501|2015-10-14 20:30,15,395.25,395.25,395.25,395.25,25
20160501|2015-10-14 21:00,15,395,395,395,395,52
20160501|2015-10-14 21:30,15,395.25,395.25,395.25,395.25,4
20160501|2015-10-14 22:00,15,395,395,395,395,3
20160501|2015-10-14 22:30,15,395,395,395,395,9
20160501|2015-10-14 23:00,15,395,395,395,395,11
20160501|2015-10-15 00:30,15,395,395,395,395,4
20160501|2015-10-15 01:00,15,395,395.25,395,395.25,9
20160501|2015-10-15 02:00,15,395.25,395.25,395.25,395.25,1
20160501|2015-10-15 02:30,15,395.5,395.5,394.75,394.75,25
20160501|2015-10-15 03:00,15,395.5,395.5,395.5,395.5,1
20160501|2015-10-15 03:30,15,395.5,396,395.5,396,34
20160501|2015-10-15 04:00,15,396,396.5,396,396,11
20160501|2015-10-15 04:30,15,395.75,396.25,395.75,395.75,142
20160501|2015-10-15 05:00,15,395.75,395.75,395,395,19
20160501|2015-10-15 05:30,15,394.75,394.75,394.75,394.75,3
20160501|2015-10-15 06:00,15,394.75,394.75,394,394,34
20160501|2015-10-15 06:30,15,394,394.25,393.75,393.75,88
20160501|2015-10-15 07:00,15,394.5,394.75,394.5,394.75,5
20160501|2015-10-15 07:30,15,394.75,394.75,394.25,394.25,63
20160501|2015-10-15 08:30,15,395.25,396,394,395,527
20160501|2015-10-15 09:00,15,395.25,395.25,394.25,394.25,248
20160501|2015-10-15 09:30,15,394,394,393.25,393.25,490
20160501|2015-10-15 10:00,15,393.25,394.75,393.25,394,192
20160501|2015-10-15 10:30,15,393.75,394,393.75,393.75,137
20160501|2015-10-15 11:00,15,393.5,393.75,393,393,423
20160501|2015-10-15 11:30,15,393,393.75,392.75,393.25,338
20160501|2015-10-15 12:00,15,393.25,393.75,393,393.25,139
20160501|2015-10-15 12:30,15,393.25,393.25,392.5,393,282
20160501|2015-10-15 13:00,15,393,393.5,392.5,392.75,651
20160501|2015-10-15 19:00,16,392.5,392.75,392.5,392.5,67
20160501|2015-10-15 20:00,16,392.25,392.5,392,392.25,12
20160501|2015-10-15 20:30,16,392.75,392.75,392.75,392.75,4
20160501|2015-10-15 21:00,16,392.75,392.75,392.25,392.25,2
20160501|2015-10-15 21:30,16,392,392,392,392,4
20160501|2015-10-15 22:00,16,392.25,392.25,392.25,392.25,2
20160501|2015-10-15 22:30,16,392,392,392,392,14
20160501|2015-10-16 01:00,16,392.5,392.5,392.5,392.5,1
20160501|2015-10-16 02:00,16,392.25,392.25,392,392,2
20160501|2015-10-16 02:30,16,392,392,391.75,392,6
20160501|2015-10-16 03:00,16,391.75,391.75,391.75,391.75,1
20160501|2015-10-16 03:30,16,392,392.5,392,392.5,2
20160501|2015-10-16 04:30,16,392.75,392.75,392.5,392.5,52
20160501|2015-10-16 06:00,16,392,392,391.75,391.75,7
20160501|2015-10-16 06:30,16,391.75,391.75,391.75,391.75,4
20160501|2015-10-16 07:00,16,391.5,391.5,391.25,391.5,515
20160501|2015-10-16 07:30,16,391.5,392,391.5,392,22
20160501|2015-10-16 08:30,16,392.5,392.75,390,391,496
20160501|2015-10-16 09:00,16,390.75,391.25,390.25,391.25,421
20160501|2015-10-16 09:30,16,391.25,392.25,390.75,391,353
20160501|2015-10-16 10:00,16,391,391.25,390.75,391,142
20160501|2015-10-16 10:30,16,391.5,391.5,390.75,391.25,195
20160501|2015-10-16 11:00,16,391.5,391.5,391,391,199
20160501|2015-10-16 11:30,16,391,391.75,391,391,240
20160501|2015-10-16 12:00,16,391,393.75,391,393,647
20160501|2015-10-16 12:30,16,393.25,395,393,393.25,640
20160501|2015-10-16 13:00,16,393.25,394.5,393,394.25,410
20160501|2015-10-18 19:00,19,394.25,394.25,392,392.25,75
20160501|2015-10-18 19:30,19,392,392.25,392,392,15
20160501|2015-10-18 20:00,19,392.25,392.25,391.75,391.75,17
20160501|2015-10-18 20:30,19,391.5,391.75,391.5,391.75,4
20160501|2015-10-18 21:00,19,391.75,392,391.75,391.75,20
20160501|2015-10-18 21:30,19,391.5,391.5,391.5,391.5,4
20160501|2015-10-18 23:00,19,391.75,391.75,391.75,391.75,3
20160501|2015-10-19 00:30,19,391.25,391.5,391.25,391.5,5
20160501|2015-10-19 01:00,19,391.25,391.25,391.25,391.25,3
20160501|2015-10-19 01:30,19,391.5,391.5,391.5,391.5,1
20160501|2015-10-19 02:00,19,391.75,391.75,391.5,391.5,9
20160501|2015-10-19 02:30,19,391.5,391.5,391.25,391.5,40
20160501|2015-10-19 03:00,19,391.5,391.5,391.25,391.25,2
20160501|2015-10-19 04:00,19,391.25,391.5,391.25,391.5,5
20160501|2015-10-19 06:00,19,391.25,391.25,391.25,391.25,6
20160501|2015-10-19 06:30,19,391,391,391,391,6
20160501|2015-10-19 07:00,19,391,391.5,390.75,391.25,41
20160501|2015-10-19 07:30,19,391.5,391.75,391.5,391.5,24
20160501|2015-10-19 08:30,19,391.5,394,391,392.5,453
20160501|2015-10-19 09:00,19,392.5,393.5,391.25,391.5,216
20160501|2015-10-19 09:30,19,391.5,392,391,391.75,156
20160501|2015-10-19 10:00,19,391.5,392,391.25,391.5,219
20160501|2015-10-19 10:30,19,391.75,392,391.25,391.25,124
20160501|2015-10-19 11:00,19,391.25,391.25,390.75,391,293
20160501|2015-10-19 11:30,19,391,391.25,390.75,390.75,167
20160501|2015-10-19 12:00,19,390.75,391,390.5,390.5,566
20160501|2015-10-19 12:30,19,390.5,391,390.5,391,565
20160501|2015-10-19 13:00,19,390.75,390.75,389.75,390.25,855
20160501|2015-10-19 19:00,20,390,390,389.5,389.5,54
20160501|2015-10-19 19:30,20,389.5,389.5,389.5,389.5,3
20160501|2015-10-19 20:00,20,389.5,389.5,389.5,389.5,1
20160501|2015-10-19 20:30,20,389.25,389.25,389.25,389.25,8
20160501|2015-10-19 21:30,20,389.5,389.5,389.5,389.5,1
20160501|2015-10-19 22:00,20,389.5,389.75,389.5,389.75,7
20160501|2015-10-19 22:30,20,389.5,389.5,389.5,389.5,1
20160501|2015-10-19 23:00,20,389.75,389.75,389.75,389.75,1
20160501|2015-10-20 01:30,20,389.25,389.5,389.25,389.5,3
20160501|2015-10-20 02:00,20,389.75,389.75,389.75,389.75,2
20160501|2015-10-20 02:30,20,389.5,389.5,389.5,389.5,1
20160501|2015-10-20 04:00,20,390.25,391.25,390.25,391.25,19
20160501|2015-10-20 04:30,20,391.5,391.5,391.5,391.5,1
20160501|2015-10-20 05:00,20,391.75,392.25,391.75,392.25,9
20160501|2015-10-20 05:30,20,391.25,391.25,391.25,391.25,8
20160501|2015-10-20 06:00,20,391.25,391.5,391.25,391.5,33
20160501|2015-10-20 06:30,20,391.75,391.75,391.25,391.5,30
20160501|2015-10-20 07:00,20,391.75,392.5,391.5,391.75,33
20160501|2015-10-20 07:30,20,392,392,391.75,391.75,16
20160501|2015-10-20 08:30,20,392,393.75,390.5,393.5,956
20160501|2015-10-20 09:00,20,393.25,394.5,393,393.25,473
20160501|2015-10-20 09:30,20,393.5,393.75,391.75,391.75,429
20160501|2015-10-20 10:00,20,392,392.25,391.25,391.75,558
20160501|2015-10-20 10:30,20,392,392,391,391.25,168
20160501|2015-10-20 11:00,20,391,391.75,390.75,390.75,252
20160501|2015-10-20 11:30,20,391,392.25,390.75,391.5,309
20160501|2015-10-20 12:00,20,391.5,392.5,391.25,392.5,218
20160501|2015-10-20 12:30,20,392.75,393,391.5,391.75,283
20160501|2015-10-20 13:00,20,391.75,393.5,391.75,393.5,535
20160501|2015-10-20 19:00,21,393.25,394.5,393,394.5,124
20160501|2015-10-20 19:30,21,394.5,394.5,393.5,393.75,34
20160501|2015-10-20 20:00,21,393.25,393.25,393.25,393.25,1
20160501|2015-10-20 20:30,21,393.5,393.5,393.5,393.5,5
20160501|2015-10-20 21:00,21,393,393,393,393,1
20160501|2015-10-20 21:30,21,393.25,393.5,393.25,393.5,6
20160501|2015-10-20 23:30,21,393.5,393.5,393.5,393.5,1
20160501|2015-10-21 00:30,21,393.25,393.25,393.25,393.25,1
20160501|2015-10-21 03:30,21,392.75,392.75,392.5,392.5,3
20160501|2015-10-21 04:00,21,392.5,392.5,392.5,392.5,1
20160501|2015-10-21 04:30,21,392.25,392.25,392,392,6
20160501|2015-10-21 05:00,21,392,392,392,392,6
20160501|2015-10-21 06:00,21,391.5,391.5,391.25,391.5,16
20160501|2015-10-21 06:30,21,391.75,392,391.25,391.5,22
20160501|2015-10-21 07:00,21,391.75,392.5,391.25,392.5,70
20160501|2015-10-21 07:30,21,392,392.75,392,392.25,17
20160501|2015-10-21 08:30,21,392,394.25,391,394,782
20160501|2015-10-21 09:00,21,394.5,395,393.25,394.25,657
20160501|2015-10-21 09:30,21,394.5,394.75,393.25,393.5,750
20160501|2015-10-21 10:00,21,393.5,394.25,393,394,835
20160501|2015-10-21 10:30,21,394,394,393.5,394,84
20160501|2015-10-21 11:00,21,393.75,394.25,393.5,394,238
20160501|2015-10-21 11:30,21,393.75,393.75,393.5,393.75,168
20160501|2015-10-21 12:00,21,393.75,394,393.5,394,269
20160501|2015-10-21 12:30,21,394,395.5,393.75,394.75,649
20160501|2015-10-21 13:00,21,394.75,396.25,394.75,395.5,575
20160501|2015-10-21 19:00,22,396,396.5,395.25,396.25,118
20160501|2015-10-21 19:30,22,396.5,397,396.5,397,9
20160501|2015-10-21 20:00,22,397,397,396.75,397,9
20160501|2015-10-21 20:30,22,397.25,397.25,397,397,5
20160501|2015-10-21 21:00,22,397,397,397,397,27
20160501|2015-10-21 22:30,22,397.25,397.25,397.25,397.25,1
20160501|2015-10-21 23:30,22,397,397,396.75,396.75,4
20160501|2015-10-22 00:00,22,396.75,397,396.75,397,2
20160501|2015-10-22 02:00,22,397.25,397.25,397.25,397.25,6
20160501|2015-10-22 02:30,22,397,397,397,397,1
20160501|2015-10-22 03:00,22,396.75,396.75,396.75,396.75,3
20160501|2015-10-22 04:00,22,397,397,397,397,4
20160501|2015-10-22 04:30,22,397,397,397,397,8
20160501|2015-10-22 05:30,22,397,397,397,397,4
20160501|2015-10-22 06:00,22,397.5,397.5,397.5,397.5,1
20160501|2015-10-22 06:30,22,397.5,397.5,397,397,26
20160501|2015-10-22 07:00,22,397.25,398.25,397.25,398,61
20160501|2015-10-22 07:30,22,397.75,398,396.5,396.5,21
20160501|2015-10-22 08:30,22,396.25,397.5,393.5,397.25,1343
20160501|2015-10-22 09:00,22,397,397.75,395.5,395.5,439
20160501|2015-10-22 09:30,22,395.25,395.25,392.5,394,740
20160501|2015-10-22 10:00,22,394,394.25,393.25,393.5,293
20160501|2015-10-22 10:30,22,393.5,394.25,393,393.75,243
20160501|2015-10-22 11:00,22,393.5,394,392.75,393.5,355
20160501|2015-10-22 11:30,22,393.25,393.75,393,393.25,91
20160501|2015-10-22 12:00,22,393,393.5,393,393.25,172
20160501|2015-10-22 12:30,22,393.25,393.75,392.75,393.75,188
20160501|2015-10-22 13:00,22,393.75,394,393,393,431
20160501|2015-10-22 19:00,23,393,393.25,392.5,392.75,85
20160501|2015-10-22 20:00,23,392.75,392.75,392.5,392.75,21
20160501|2015-10-22 20:30,23,392.75,392.75,392.5,392.5,13
20160501|2015-10-22 21:00,23,392.5,392.5,392.5,392.5,5
20160501|2015-10-22 21:30,23,392.25,392.5,392.25,392.5,24
20160501|2015-10-23 00:30,23,392.25,392.25,392,392,4
20160501|2015-10-23 01:00,23,392,392,392,392,1
20160501|2015-10-23 01:30,23,392.25,392.25,392.25,392.25,1
20160501|2015-10-23 02:30,23,392.5,392.5,392.5,392.5,4
20160501|2015-10-23 03:30,23,393,393,393,393,1
20160501|2015-10-23 05:30,23,392,392,391.75,391.75,15
20160501|2015-10-23 06:00,23,392,392.25,391.75,392.25,13
20160501|2015-10-23 06:30,23,392.75,393.25,392.75,393.25,5
20160501|2015-10-23 07:00,23,393.25,393.5,393,393,21
20160501|2015-10-23 07:30,23,393,393,392.75,393,12
20160501|2015-10-23 08:30,23,393,393.25,390.5,391.5,1034
20160501|2015-10-23 09:00,23,391.25,391.25,390,390.5,330
20160501|2015-10-23 09:30,23,390.5,390.75,389.75,390.5,354
20160501|2015-10-23 10:00,23,390.5,390.75,389.75,390.25,219
20160501|2015-10-23 10:30,23,390.25,390.5,390,390.5,280
20160501|2015-10-23 11:00,23,390.75,390.75,390,390.75,234
20160501|2015-10-23 11:30,23,390.75,391.75,390.75,391.75,171
20160501|2015-10-23 12:00,23,391.5,391.5,390.75,391.25,108
20160501|2015-10-23 12:30,23,391.5,393,391,392.75,715
20160501|2015-10-23 13:00,23,393,395,392.75,394.5,1172
20160501|2015-10-25 19:00,26,394.5,397,394.5,396.25,663
20160501|2015-10-25 19:30,26,396.25,396.25,395.75,396,29
20160501|2015-10-25 20:00,26,397.25,397.25,397.25,397.25,3
20160501|2015-10-25 20:30,26,397.25,397.25,397,397,8
20160501|2015-10-25 22:00,26,396.25,396.25,396.25,396.25,5
20160501|2015-10-26 01:00,26,396,396,396,396,4
20160501|2015-10-26 01:30,26,396.25,396.25,396,396,65
20160501|2015-10-26 03:00,26,395.75,396.25,395.75,396.25,10
20160501|2015-10-26 03:30,26,396.25,396.25,396,396,4
20160501|2015-10-26 04:00,26,395.75,395.75,395.75,395.75,2
20160501|2015-10-26 04:30,26,395.5,395.5,395.5,395.5,1
20160501|2015-10-26 05:00,26,395.25,395.5,395,395.25,25
20160501|2015-10-26 05:30,26,395,395.25,395,395,9
20160501|2015-10-26 06:00,26,395,395,395,395,7
20160501|2015-10-26 06:30,26,394.75,394.75,393.5,393.75,11
20160501|2015-10-26 07:00,26,393.75,393.75,393.5,393.5,58
20160501|2015-10-26 07:30,26,393.75,394.25,393.75,393.75,212
20160501|2015-10-26 08:30,26,393.75,399.25,392.5,399,2119
20160501|2015-10-26 09:00,26,399,399.25,397,398.5,456
20160501|2015-10-26 09:30,26,398.5,398.75,396.5,396.75,396
20160501|2015-10-26 10:00,26,396.75,398.5,396.5,397.5,302
20160501|2015-10-26 10:30,26,397.5,398,397,397.25,538
20160501|2015-10-26 11:00,26,397.5,400,397.25,399,991
20160501|2015-10-26 11:30,26,398.75,399.5,398.75,399.5,328
20160501|2015-10-26 12:00,26,399.5,400,399,400,210
20160501|2015-10-26 12:30,26,399.75,399.75,398.5,398.5,307
20160501|2015-10-26 13:00,26,398.5,399.5,397.5,399.25,676
20160501|2015-10-26 19:00,27,398.75,399,398.5,398.75,30
20160501|2015-10-26 19:30,27,399,399,398.75,399,20
20160501|2015-10-26 20:00,27,398.75,399,398.75,399,15
20160501|2015-10-26 20:30,27,399,399,399,399,39
20160501|2015-10-26 21:30,27,399.25,399.5,399.25,399.5,5
20160501|2015-10-26 22:00,27,399.25,399.25,399.25,399.25,4
20160501|2015-10-26 22:30,27,399.25,399.25,399.25,399.25,2
20160501|2015-10-27 00:00,27,399.25,399.5,399.25,399.5,9
20160501|2015-10-27 00:30,27,399.25,399.25,399.25,399.25,1
20160501|2015-10-27 03:00,27,399,399,399,399,1
20160501|2015-10-27 03:30,27,399,399,399,399,2
20160501|2015-10-27 04:00,27,398.5,398.5,398.5,398.5,3
20160501|2015-10-27 04:30,27,398.75,398.75,398.75,398.75,1
20160501|2015-10-27 05:30,27,398.25,398.5,398.25,398.5,10
20160501|2015-10-27 06:00,27,398.5,398.5,398,398,8
20160501|2015-10-27 06:30,27,398.25,398.25,398,398.25,10
20160501|2015-10-27 07:00,27,397.75,398,397.75,397.75,10
20160501|2015-10-27 07:30,27,397.75,398.25,397.75,398,28
20160501|2015-10-27 08:30,27,398,402.75,397.25,401.5,980
20160501|2015-10-27 09:00,27,401.25,401.25,397.25,398,568
20160501|2015-10-27 09:30,27,398,399.5,397,399,575
20160501|2015-10-27 10:00,27,399.25,399.75,397.5,398,336
20160501|2015-10-27 10:30,27,397.75,397.75,397,397.5,264
20160501|2015-10-27 11:00,27,397.5,397.5,395.5,396.25,431
20160501|2015-10-27 11:30,27,396.25,396.5,396,396,187
20160501|2015-10-27 12:00,27,396,396.75,395.75,396,382
20160501|2015-10-27 12:30,27,396.25,397,395.75,396.75,313
20160501|2015-10-27 13:00,27,396.75,397,395,395.25,476
20160501|2015-10-27 19:00,28,395.5,396.25,395.25,396.25,64
20160501|2015-10-27 20:00,28,395.25,395.25,395.25,395.25,1
20160501|2015-10-27 20:30,28,395,395,395,395,15
20160501|2015-10-27 21:00,28,395,395,395,395,18
20160501|2015-10-27 22:00,28,394.75,394.75,394.5,394.5,9
20160501|2015-10-27 22:30,28,394.5,394.5,394.5,394.5,35
20160501|2015-10-27 23:00,28,394.5,394.5,394.5,394.5,3
20160501|2015-10-27 23:30,28,394.5,394.5,394.5,394.5,1
20160501|2015-10-28 01:30,28,394,394,394,394,1
20160501|2015-10-28 02:00,28,394,394,394,394,5
20160501|2015-10-28 03:00,28,393.25,393.25,393,393,2
20160501|2015-10-28 04:00,28,394.5,394.5,394.5,394.5,11
20160501|2015-10-28 04:30,28,394.25,394.25,394,394,3
20160501|2015-10-28 05:30,28,394.25,394.25,394,394,3
20160501|2015-10-28 06:30,28,393.75,393.75,393.25,393.5,13
20160501|2015-10-28 07:00,28,393.75,394,393.5,394,36
20160501|2015-10-28 07:30,28,394,394,393.75,394,30
20160501|2015-10-28 08:30,28,394,394,391.75,392.25,614
20160501|2015-10-28 09:00,28,392.25,392.75,391.5,391.75,796
20160501|2015-10-28 09:30,28,392,393,391.5,393,279
20160501|2015-10-28 10:00,28,392.75,393.75,392.75,393.25,335
20160501|2015-10-28 10:30,28,393.5,393.5,392.75,393.25,273
20160501|2015-10-28 11:00,28,393,393,392,392.5,231
20160501|2015-10-28 11:30,28,392.5,393.25,392.25,392.75,156
20160501|2015-10-28 12:00,28,392.5,392.75,392.25,392.75,94
20160501|2015-10-28 12:30,28,392.75,392.75,391.75,392,307
20160501|2015-10-28 13:00,28,392,392.75,391.75,392.5,245
20160501|2015-10-28 19:00,29,392,392.25,391.5,391.5,122
20160501|2015-10-28 19:30,29,391.5,391.5,391.25,391.25,15
20160501|2015-10-28 20:00,29,391.5,391.5,391.25,391.5,61
20160501|2015-10-28 20:30,29,391.5,391.5,391.5,391.5,20
20160501|2015-10-28 21:00,29,391.5,391.5,391.5,391.5,115
20160501|2015-10-28 21:30,29,391.5,391.5,391.5,391.5,14
20160501|2015-10-28 22:00,29,391.5,391.5,391,391,166
20160501|2015-10-29 00:30,29,392,392,391.75,392,5
20160501|2015-10-29 02:30,29,392,392,392,392,4
20160501|2015-10-29 03:00,29,392,392,391.75,391.75,4
20160501|2015-10-29 04:00,29,391.75,391.75,391.75,391.75,25
20160501|2015-10-29 05:00,29,391.75,391.75,391.75,391.75,3
20160501|2015-10-29 06:00,29,391.75,391.75,391.75,391.75,1
20160501|2015-10-29 07:00,29,391.75,392.25,391.75,392.25,41
20160501|2015-10-29 07:30,29,392.5,392.75,392,392.5,16
20160501|2015-10-29 08:30,29,392.25,394.75,392.25,392.75,653
20160501|2015-10-29 09:00,29,392.75,393.5,392,393,443
20160501|2015-10-29 09:30,29,393,394.25,392.5,394,782
20160501|2015-10-29 10:00,29,394,395,394,394.75,535
20160501|2015-10-29 10:30,29,394.75,396,394.5,394.75,564
20160501|2015-10-29 11:00,29,395,396,395,395.25,511
20160501|2015-10-29 11:30,29,395.25,395.5,394.5,395,225
20160501|2015-10-29 12:00,29,395,395.25,394.25,394.75,288
20160501|2015-10-29 12:30,29,394.75,395,394.25,394.75,302
20160501|2015-10-29 13:00,29,394.75,396,394.75,395.25,423
20160501|2015-10-29 19:00,30,395.5,395.5,394.75,394.75,246
20160501|2015-10-29 20:00,30,394.5,394.75,394.5,394.5,10
20160501|2015-10-29 21:00,30,395.25,395.5,395.25,395.25,12
20160501|2015-10-29 22:30,30,395.25,395.5,395.25,395.5,14
20160501|2015-10-30 01:30,30,395.5,395.5,395.5,395.5,1
20160501|2015-10-30 02:00,30,395,395.25,395,395.25,5
20160501|2015-10-30 02:30,30,395.25,395.25,395.25,395.25,4
20160501|2015-10-30 03:00,30,395.25,395.25,395.25,395.25,5
20160501|2015-10-30 03:30,30,395.25,395.25,395.25,395.25,1
20160501|2015-10-30 04:00,30,395.25,395.25,395.25,395.25,1
20160501|2015-10-30 04:30,30,395.25,395.25,395.25,395.25,15
20160501|2015-10-30 05:00,30,395.5,395.5,395.5,395.5,1
20160501|2015-10-30 05:30,30,395.5,395.5,395.5,395.5,22
20160501|2015-10-30 06:00,30,395.75,396,395.75,396,6
20160501|2015-10-30 06:30,30,396,396,396,396,6
20160501|2015-10-30 07:00,30,396,397,396,396,35
20160501|2015-10-30 07:30,30,395.75,396.25,395.75,396.25,8
20160501|2015-10-30 08:30,30,396,397.25,394.75,395,699
20160501|2015-10-30 09:00,30,395,396.25,394.75,396.25,268
20160501|2015-10-30 09:30,30,396.25,398,396.25,397.5,1202
20160501|2015-10-30 10:00,30,397.75,398.5,397.5,398.25,259
20160501|2015-10-30 10:30,30,398.5,398.75,398,398.25,273
20160501|2015-10-30 11:00,30,398.25,398.5,397.75,398,133
20160501|2015-10-30 11:30,30,397.75,398,396.75,397.75,308
20160501|2015-10-30 12:00,30,397.75,398,397.25,397.75,207
20160501|2015-10-30 12:30,30,397.75,398,397.25,397.5,260
20160501|2015-10-30 13:00,30,397.25,398,396.75,397.25,736
20160501|2015-11-01 19:00,2,396.75,396.75,395.75,396.25,436
20160501|2015-11-01 19:30,2,396.5,396.5,396.25,396.5,228
20160501|2015-11-01 20:00,2,396.5,396.75,396.5,396.75,71
20160501|2015-11-01 20:30,2,396.25,396.25,396.25,396.25,2
20160501|2015-11-01 21:00,2,396.25,396.25,396.25,396.25,4
20160501|2015-11-01 21:30,2,396.25,396.5,396.25,396.5,21
20160501|2015-11-01 22:00,2,396.5,396.5,396.5,396.5,3
20160501|2015-11-01 22:30,2,396.25,396.25,396.25,396.25,28
20160501|2015-11-01 23:30,2,396.25,396.25,396.25,396.25,3
20160501|2015-11-02 00:00,2,396.25,396.25,396.25,396.25,5
20160501|2015-11-02 00:30,2,396.5,396.5,396.5,396.5,1
20160501|2015-11-02 01:00,2,396.25,396.25,396.25,396.25,45
20160501|2015-11-02 01:30,2,396.25,396.25,396.25,396.25,1
20160501|2015-11-02 02:30,2,396.25,396.25,396.25,396.25,1
20160501|2015-11-02 03:00,2,396,396,396,396,3
20160501|2015-11-02 04:30,2,395.5,395.75,395.5,395.75,53
20160501|2015-11-02 05:00,2,395.25,395.25,395,395,23
20160501|2015-11-02 05:30,2,395,395.25,395,395,89
20160501|2015-11-02 06:00,2,395.25,395.25,395.25,395.25,3
20160501|2015-11-02 06:30,2,395,395,395,395,8
20160501|2015-11-02 07:00,2,394.75,395,394.75,394.75,39
20160501|2015-11-02 07:30,2,395,395.25,394.75,394.75,32
20160501|2015-11-02 08:30,2,395,395.25,392.5,392.75,1434
20160501|2015-11-02 09:00,2,392.75,393.25,391.5,391.75,730
20160501|2015-11-02 09:30,2,391.5,392,390.75,391.25,550
20160501|2015-11-02 10:00,2,391.5,391.75,391,391.5,349
20160501|2015-11-02 10:30,2,391.25,391.5,390.5,391.25,941
20160501|2015-11-02 11:00,2,391.5,391.5,390.75,391,350
20160501|2015-11-02 11:30,2,391,391,390.5,390.75,173
20160501|2015-11-02 12:00,2,390.5,391,390.5,390.75,243
20160501|2015-11-02 12:30,2,390.75,391.25,390.75,391,275
20160501|2015-11-02 13:00,2,391.25,391.75,390.5,391,1006
20160501|2015-11-02 19:00,3,391,391,390.5,390.5,36
20160501|2015-11-02 19:30,3,390.25,390.25,390,390,12
20160501|2015-11-02 21:30,3,390.25,390.25,390.25,390.25,2
20160501|2015-11-02 23:00,3,390,390,390,390,91
20160501|2015-11-03 00:00,3,390,390,390,390,1
20160501|2015-11-03 01:00,3,390,390,390,390,5
20160501|2015-11-03 01:30,3,390.25,390.25,390,390,6
20160501|2015-11-03 02:00,3,390.25,390.25,390,390.25,8
20160501|2015-11-03 02:30,3,390.25,390.25,390,390,19
20160501|2015-11-03 03:00,3,390.5,390.5,390,390.25,104
20160501|2015-11-03 03:30,3,390.5,390.5,390.25,390.5,38
20160501|2015-11-03 04:00,3,390.5,390.5,390.5,390.5,13
20160501|2015-11-03 05:00,3,390.75,390.75,390.5,390.5,9
20160501|2015-11-03 05:30,3,390.5,390.5,390.5,390.5,5
20160501|2015-11-03 06:00,3,390.5,390.5,390.25,390.25,3
20160501|2015-11-03 06:30,3,390.25,390.25,390,390,10
20160501|2015-11-03 07:00,3,390.25,391.25,390.25,391.25,27
20160501|2015-11-03 07:30,3,391,392,391,391.75,177
20160501|2015-11-03 08:30,3,391.75,393.5,391.25,391.5,684
20160501|2015-11-03 09:00,3,391.25,394.25,391,394,645
20160501|2015-11-03 09:30,3,394,394.5,393.5,394.5,418
20160501|2015-11-03 10:00,3,394.5,396.25,394,394.5,1370
20160501|2015-11-03 10:30,3,394.75,394.75,391.5,392.5,789
20160501|2015-11-03 11:00,3,392.75,393,392.25,392.25,167
20160501|2015-11-03 11:30,3,392.25,393.5,392.25,393.5,235
20160501|2015-11-03 12:00,3,393.5,394,393.25,393.75,215
20160501|2015-11-03 12:30,3,393.75,394.5,393.5,393.75,325
20160501|2015-11-03 13:00,3,393.75,395,393.75,394,1084
20160501|2015-11-03 19:00,4,393.5,393.75,393.5,393.75,27
20160501|2015-11-03 19:30,4,393.5,393.5,393.5,393.5,1
20160501|2015-11-03 20:00,4,393.5,393.5,393.5,393.5,4
20160501|2015-11-03 20:30,4,393.5,393.5,393.5,393.5,2
20160501|2015-11-03 21:00,4,393.5,393.5,393.5,393.5,4
20160501|2015-11-03 21:30,4,393.5,393.5,393.5,393.5,9
20160501|2015-11-03 22:00,4,393.25,393.25,393,393.25,8
20160501|2015-11-03 22:30,4,393,393,393,393,1
20160501|2015-11-03 23:00,4,393.25,393.25,393.25,393.25,4
20160501|2015-11-03 23:30,4,393,393.25,393,393.25,7
20160501|2015-11-04 00:00,4,393,393,393,393,1
20160501|2015-11-04 00:30,4,393,393,393,393,12
20160501|2015-11-04 01:00,4,393,393,392.75,392.75,4
20160501|2015-11-04 01:30,4,393,393,392.75,392.75,8
20160501|2015-11-04 02:00,4,392.75,392.75,392.75,392.75,1
20160501|2015-11-04 02:30,4,392.75,392.75,392.75,392.75,2
20160501|2015-11-04 03:30,4,392.75,393.25,392.75,393.25,10
20160501|2015-11-04 04:00,4,393.25,393.25,393,393,10
20160501|2015-11-04 05:00,4,393,393,393,393,3
20160501|2015-11-04 05:30,4,392.75,392.75,392.75,392.75,3
20160501|2015-11-04 06:00,4,392.75,393,392.75,392.75,13
20160501|2015-11-04 06:30,4,393,393,393,393,6
20160501|2015-11-04 07:00,4,392.75,392.75,392.25,392.5,24
20160501|2015-11-04 07:30,4,392.75,393,392.25,393,26
20160501|2015-11-04 08:30,4,393,393.25,391,391.5,1197
20160501|2015-11-04 09:00,4,391.5,391.75,391,391.75,269
20160501|2015-11-04 09:30,4,391.5,393.25,391.5,391.75,1520
20160501|2015-11-04 10:00,4,391.75,393.75,391.75,393.25,1273
20160501|2015-11-04 10:30,4,393.25,396,393,395.75,1074
20160501|2015-11-04 11:00,4,396,397.5,396,397,455
20160501|2015-11-04 11:30,4,397,397,395,396,1026
20160501|2015-11-04 12:00,4,395.75,396.75,395.5,396.75,457
20160501|2015-11-04 12:30,4,396.75,397.25,396.5,396.75,512
20160501|2015-11-04 13:00,4,396.75,396.75,393.75,394.25,470
20160501|2015-11-04 19:00,5,393.25,393.5,393,393.25,33
20160501|2015-11-04 19:30,5,393.25,393.25,393,393.25,9
20160501|2015-11-04 20:00,5,393.25,393.25,393.25,393.25,3
20160501|2015-11-04 22:00,5,393,393,393,393,1
20160501|2015-11-04 23:30,5,393,393,392.75,392.75,5
20160501|2015-11-05 01:00,5,392.75,392.75,392.75,392.75,32
20160501|2015-11-05 01:30,5,392.25,392.25,392.25,392.25,3
20160501|2015-11-05 02:00,5,392.75,393.25,392.75,393.25,22
20160501|2015-11-05 02:30,5,393.25,393.25,393,393,2
20160501|2015-11-05 03:30,5,392.5,392.5,392.5,392.5,5
20160501|2015-11-05 04:30,5,392.5,392.5,392.5,392.5,3
20160501|2015-11-05 05:00,5,392.5,392.5,392.5,392.5,14
20160501|2015-11-05 05:30,5,392.75,392.75,392.75,392.75,6
20160501|2015-11-05 06:00,5,392.75,392.75,392.75,392.75,4
20160501|2015-11-05 07:00,5,392.75,392.75,392.5,392.5,141
20160501|2015-11-05 07:30,5,392.5,392.5,391.75,392,95
20160501|2015-11-05 08:30,5,392.25,393,390.5,390.75,1092
20160501|2015-11-05 09:00,5,390.5,391.25,390.5,390.5,669
20160501|2015-11-05 09:30,5,390.5,391.25,389.75,391,701
20160501|2015-11-05 10:00,5,390.75,391,390.5,390.5,289
20160501|2015-11-05 10:30,5,390.5,390.75,390,390.25,183
20160501|2015-11-05 11:00,5,390.25,390.75,390,390.5,195
20160501|2015-11-05 11:30,5,390.5,391,390.25,391,193
20160501|2015-11-05 12:00,5,390.5,390.75,390,390.25,426
20160501|2015-11-05 12:30,5,390.25,390.25,389.25,389.25,398
20160501|2015-11-05 13:00,5,389.5,390.25,388.25,388.5,785
20160501|2015-11-05 19:00,6,389.5,389.5,388.75,389.25,245
20160501|2015-11-05 19:30,6,389,389,389,389,6
20160501|2015-11-05 20:30,6,389.25,389.25,389.25,389.25,1
20160501|2015-11-05 21:00,6,389,389,389,389,12
20160501|2015-11-05 22:00,6,389,389.25,389,389.25,9
20160501|2015-11-05 22:30,6,389,389,389,389,4
20160501|2015-11-05 23:00,6,389,389,389,389,34
20160501|2015-11-06 00:00,6,389.25,389.25,389.25,389.25,2
20160501|2015-11-06 00:30,6,389.25,389.25,389,389,25
20160501|2015-11-06 02:00,6,389,389,389,389,5
20160501|2015-11-06 02:30,6,389,389,388.75,388.75,14
20160501|2015-11-06 03:00,6,388.75,388.75,388.75,388.75,1
20160501|2015-11-06 04:00,6,389,389.5,389,389.25,21
20160501|2015-11-06 04:30,6,389.25,389.75,389.25,389.5,65
20160501|2015-11-06 05:00,6,389.5,389.5,389.5,389.5,35
20160501|2015-11-06 05:30,6,389.5,389.5,389.25,389.5,63
20160501|2015-11-06 06:00,6,389.25,389.25,389.25,389.25,3
20160501|2015-11-06 06:30,6,389.5,389.5,389.5,389.5,2
20160501|2015-11-06 07:00,6,389.25,389.25,388.75,389,52
20160501|2015-11-06 07:30,6,388.5,388.5,387,387.25,168
20160501|2015-11-06 08:30,6,387.5,388.5,385.5,386.25,1156
20160501|2015-11-06 09:00,6,386,386,385,385.5,782
20160501|2015-11-06 09:30,6,385.25,386.5,385,386.25,560
20160501|2015-11-06 10:00,6,386.5,386.75,386,386.25,364
20160501|2015-11-06 10:30,6,386.25,386.75,386.25,386.75,312
20160501|2015-11-06 11:00,6,387,387,386.25,386.75,313
20160501|2015-11-06 11:30,6,386.75,387.25,386.5,387,192
20160501|2015-11-06 12:00,6,387,387.5,386.75,387.5,367
20160501|2015-11-06 12:30,6,387.75,389,387.75,389,627
20160501|2015-11-06 13:00,6,388.75,389.5,387.5,388,746
20160501|2015-11-08 19:00,9,388,388.5,387.25,388.5,46
20160501|2015-11-08 19:30,9,388.5,389,388.5,389,30
20160501|2015-11-08 20:00,9,389,389,389,389,2
20160501|2015-11-08 20:30,9,389.25,389.75,389.25,389.25,39
20160501|2015-11-08 21:00,9,389.5,390.5,389.5,390.5,124
20160501|2015-11-09 00:00,9,389.75,389.75,389.75,389.75,6
20160501|2015-11-09 01:00,9,389.75,389.75,389.75,389.75,4
20160501|2015-11-09 01:30,9,390,390.25,390,390.25,6
20160501|2015-11-09 02:00,9,390.25,390.25,390.25,390.25,2
20160501|2015-11-09 02:30,9,390.25,390.25,390.25,390.25,1
20160501|2015-11-09 03:00,9,390,390,389.75,389.75,3
20160501|2015-11-09 03:30,9,389.25,389.25,389,389.25,9
20160501|2015-11-09 04:30,9,389,389,389,389,4
20160501|2015-11-09 05:30,9,388.75,388.75,388.75,388.75,3
20160501|2015-11-09 06:30,9,388.75,388.75,388.5,388.5,3
20160501|2015-11-09 07:00,9,388.75,389,388.75,389,3
20160501|2015-11-09 07:30,9,388.75,389,388.75,389,14
20160501|2015-11-09 08:30,9,389,389,385.75,385.75,875
20160501|2015-11-09 09:00,9,385.5,386,385,386,515
20160501|2015-11-09 09:30,9,386,386,385,385,428
20160501|2015-11-09 10:00,9,384.75,385.25,384.75,384.75,349
20160501|2015-11-09 10:30,9,384.75,385,384.5,384.75,188
20160501|2015-11-09 11:00,9,384.75,384.75,383.75,384,439
20160501|2015-11-09 11:30,9,383.75,384.25,383.5,383.75,429
20160501|2015-11-09 12:00,9,383.75,383.75,383,383,716
20160501|2015-11-09 12:30,9,383.25,384.25,383.25,384.25,821
20160501|2015-11-09 13:00,9,384,384,382.25,383,712
20160501|2015-11-09 19:00,10,382.75,382.75,382,382,152
20160501|2015-11-09 19:30,10,382.25,382.5,382,382,23
20160501|2015-11-09 20:00,10,382,382,381.75,382,120
20160501|2015-11-09 20:30,10,382,382,381.75,381.75,10
20160501|2015-11-09 21:00,10,381.75,381.75,381.75,381.75,1
20160501|2015-11-09 21:30,10,381.75,381.75,381.75,381.75,10
20160501|2015-11-09 22:00,10,381.75,381.75,381.75,381.75,8
20160501|2015-11-09 22:30,10,381.75,381.75,381.75,381.75,7
20160501|2015-11-09 23:00,10,381.75,381.75,381.75,381.75,13
20160501|2015-11-09 23:30,10,382,382,381.5,381.5,86
20160501|2015-11-10 00:30,10,381.5,381.5,381.5,381.5,2
20160501|2015-11-10 01:00,10,381.5,381.5,381.5,381.5,19
20160501|2015-11-10 01:30,10,381.75,381.75,381.75,381.75,3
20160501|2015-11-10 02:00,10,381.75,381.75,381.25,381.25,227
20160501|2015-11-10 02:30,10,381.5,381.5,381.5,381.5,2
20160501|2015-11-10 03:00,10,381.5,381.5,381.5,381.5,4
20160501|2015-11-10 04:00,10,381.5,381.5,381.25,381.25,32
20160501|2015-11-10 04:30,10,381.5,381.75,381.5,381.75,19
20160501|2015-11-10 05:00,10,381.5,381.5,381.25,381.5,8
20160501|2015-11-10 05:30,10,381,381.25,381,381.25,36
20160501|2015-11-10 06:00,10,381,381,381,381,63
20160501|2015-11-10 06:30,10,381,381.25,380.75,380.75,138
20160501|2015-11-10 07:00,10,380.75,380.75,380.5,380.5,88
20160501|2015-11-10 07:30,10,380.25,380.25,380,380.25,136
20160501|2015-11-10 08:30,10,380.75,382,380,380.75,2128
20160501|2015-11-10 09:00,10,380.5,381,379.5,380.75,931
20160501|2015-11-10 09:30,10,380.75,380.75,379.25,379.5,540
20160501|2015-11-10 10:00,10,379.75,379.75,378.5,378.75,1133
20160501|2015-11-10 10:30,10,378.75,379.75,378.5,379.25,2263
20160501|2015-11-10 11:00,10,379,379.25,373.5,375.5,2593
20160501|2015-11-10 11:30,10,375.25,375.5,372,373.25,1856
20160501|2015-11-10 12:00,10,373,374,371.75,372.25,1265
20160501|2015-11-10 12:30,10,372.25,374.5,372,373.75,886
20160501|2015-11-10 13:00,10,373.5,375.75,373,375.5,1101
20160501|2015-11-10 19:00,11,375.5,375.75,374.5,374.5,461
20160501|2015-11-10 19:30,11,374.5,374.75,374.5,374.75,29
20160501|2015-11-10 20:00,11,374.75,374.75,374.75,374.75,8
20160501|2015-11-10 20:30,11,374.75,374.75,374.75,374.75,20
20160501|2015-11-10 21:00,11,374.75,374.75,374.75,374.75,150
20160501|2015-11-10 21:30,11,374.75,376,374.75,376,61
20160501|2015-11-10 22:30,11,375.75,375.75,375.75,375.75,1
20160501|2015-11-10 23:30,11,375.75,375.75,375.25,375.25,20
20160501|2015-11-11 00:00,11,375.75,376.5,375.75,376.25,9
20160501|2015-11-11 00:30,11,376.5,376.5,376.5,376.5,1
20160501|2015-11-11 01:00,11,376,376,375.5,375.5,5
20160501|2015-11-11 01:30,11,376,376,375.75,375.75,33
20160501|2015-11-11 02:00,11,376,376,376,376,10
20160501|2015-11-11 02:30,11,376,376.5,376,376.25,17
20160501|2015-11-11 03:00,11,376.25,376.25,376.25,376.25,5
20160501|2015-11-11 03:30,11,376.5,376.75,376.5,376.75,38
20160501|2015-11-11 04:30,11,376.5,376.5,376.25,376.25,146
20160501|2015-11-11 05:00,11,376.5,376.5,376.25,376.25,107
20160501|2015-11-11 05:30,11,376.5,376.75,376.5,376.75,55
20160501|2015-11-11 06:00,11,376.75,376.75,376.5,376.5,7
20160501|2015-11-11 06:30,11,376.25,376.5,375.75,375.75,159
20160501|2015-11-11 07:00,11,375.75,376.25,375.25,375.25,64
20160501|2015-11-11 07:30,11,375.25,375.5,375.25,375.5,40
20160501|2015-11-11 08:30,11,375.25,376,374.5,374.75,1071
20160501|2015-11-11 09:00,11,375,375.5,374.25,375.5,704
20160501|2015-11-11 09:30,11,375.5,376.5,375,375.5,1007
20160501|2015-11-11 10:00,11,375.5,376.25,375.25,375.5,559
20160501|2015-11-11 10:30,11,375.75,376,374.75,375.75,230
20160501|2015-11-11 11:00,11,375.5,377,375.5,376.5,259
20160501|2015-11-11 11:30,11,376.25,376.5,375.25,375.5,303
20160501|2015-11-11 12:00,11,375.75,375.75,375,375.25,331
20160501|2015-11-11 12:30,11,375.25,376.25,375.25,375.5,915
20160501|2015-11-11 13:00,11,375.25,376.25,374.75,375.75,410
20160501|2015-11-11 19:00,12,375.75,376.5,375.25,376.25,204
20160501|2015-11-11 19:30,12,376.25,376.25,376.25,376.25,1
20160501|2015-11-11 20:00,12,376.25,376.25,376.25,376.25,8
20160501|2015-11-11 20:30,12,376.25,376.25,376,376,54
20160501|2015-11-11 21:00,12,376,376,376,376,8
20160501|2015-11-11 22:00,12,375.75,375.75,375.75,375.75,1
20160501|2015-11-11 23:30,12,375.75,375.75,375.75,375.75,4
20160501|2015-11-12 00:00,12,375.75,376,375.75,376,6
20160501|2015-11-12 00:30,12,375.75,375.75,375.75,375.75,1
20160501|2015-11-12 01:00,12,375.75,375.75,375.5,375.5,59
20160501|2015-11-12 01:30,12,375.5,375.75,375.5,375.75,21
20160501|2015-11-12 02:00,12,375.5,375.5,375.5,375.5,3
20160501|2015-11-12 02:30,12,375.5,375.75,375.25,375.25,27
20160501|2015-11-12 03:00,12,375.25,375.25,375.25,375.25,3
20160501|2015-11-12 03:30,12,375,375.25,375,375.25,11
20160501|2015-11-12 04:00,12,375,375,375,375,1
20160501|2015-11-12 05:00,12,375,375,374.25,374.25,41
20160501|2015-11-12 05:30,12,374.25,374.25,374,374,127
20160501|2015-11-12 06:30,12,374,374.75,374,374.75,12
20160501|2015-11-12 07:00,12,374.75,375,373.5,373.75,183
20160501|2015-11-12 07:30,12,373.5,373.75,373.5,373.5,44
20160501|2015-11-12 08:30,12,373.25,374.25,372.5,374.25,1270
20160501|2015-11-12 09:00,12,374.25,374.75,373.75,374.25,656
20160501|2015-11-12 09:30,12,374.25,374.75,374,374.5,573
20160501|2015-11-12 10:00,12,374.5,376,374,374.75,736
20160501|2015-11-12 10:30,12,374.5,375.25,374,374.5,421
20160501|2015-11-12 11:00,12,374.5,374.75,373.5,374.75,457
20160501|2015-11-12 11:30,12,375,375.25,374.75,375.25,212
20160501|2015-11-12 12:00,12,375,375.75,375,375.5,354
20160501|2015-11-12 12:30,12,375.5,375.5,374.5,374.75,305
20160501|2015-11-12 13:00,12,374.75,375.5,374.5,374.5,692
20160501|2015-11-12 19:00,13,375.25,375.25,374.5,375,80
20160501|2015-11-12 19:30,13,374.75,374.75,374.75,374.75,30
20160501|2015-11-12 22:30,13,374.5,374.5,374.5,374.5,5
20160501|2015-11-12 23:30,13,374.25,374.25,374.25,374.25,1
20160501|2015-11-13 00:00,13,374.75,374.75,374.75,374.75,2
20160501|2015-11-13 00:30,13,374.25,374.25,374.25,374.25,3
20160501|2015-11-13 01:00,13,374.5,374.75,374.5,374.75,7
20160501|2015-11-13 01:30,13,374.5,374.5,374.5,374.5,1
20160501|2015-11-13 02:00,13,374.75,375,374.75,374.75,12
20160501|2015-11-13 02:30,13,375,375,374.75,374.75,3
20160501|2015-11-13 03:30,13,375,375,375,375,4
20160501|2015-11-13 04:30,13,375,375,374.75,374.75,9
20160501|2015-11-13 05:30,13,374.75,374.75,374.25,374.25,43
20160501|2015-11-13 06:00,13,374.25,374.25,374.25,374.25,117
20160501|2015-11-13 06:30,13,374.25,374.25,374,374,10
20160501|2015-11-13 07:00,13,374.25,374.25,373.75,373.75,124
20160501|2015-11-13 07:30,13,374,375.5,374,375.5,233
20160501|2015-11-13 08:30,13,375.5,375.5,372.75,373.25,1442
20160501|2015-11-13 09:00,13,373,373.25,372.5,373,524
20160501|2015-11-13 09:30,13,372.75,373.75,372.25,373.25,487
20160501|2015-11-13 10:00,13,373.25,373.25,372.5,373,334
20160501|2015-11-13 10:30,13,373.25,373.5,372.75,373,258
20160501|2015-11-13 11:00,13,373.25,373.25,372.75,372.75,123
20160501|2015-11-13 11:30,13,372.75,373,372.25,372.75,417
20160501|2015-11-13 12:00,13,372.75,373,372,372.25,378
20160501|2015-11-13 12:30,13,372,372.75,372,372.75,244
20160501|2015-11-13 13:00,13,372.75,373,371.5,371.75,812
20160501|2015-11-15 19:00,16,371.75,371.75,371,371.5,203
20160501|2015-11-15 19:30,16,371.25,371.25,371,371.25,14
20160501|2015-11-15 20:00,16,371,371,371,371,1
20160501|2015-11-15 20:30,16,371,371,371,371,84
20160501|2015-11-15 21:00,16,371,371,371,371,1
20160501|2015-11-15 22:00,16,371,371.25,371,371,7
20160501|2015-11-15 22:30,16,371,371,371,371,7
20160501|2015-11-15 23:00,16,371,371,371,371,2
20160501|2015-11-15 23:30,16,371,371,371,371,1
20160501|2015-11-16 00:00,16,371,371,371,371,1
20160501|2015-11-16 00:30,16,371,371,371,371,93
20160501|2015-11-16 01:00,16,371,371,371,371,1
20160501|2015-11-16 01:30,16,371,371.5,371,371.5,37
20160501|2015-11-16 02:00,16,371.25,371.25,371.25,371.25,2
20160501|2015-11-16 02:30,16,371.25,371.5,371.25,371.5,11
20160501|2015-11-16 03:00,16,371.75,371.75,371.5,371.5,13
20160501|2015-11-16 04:00,16,371.5,371.5,371.5,371.5,1
20160501|2015-11-16 04:30,16,371.25,371.25,371.25,371.25,1
20160501|2015-11-16 05:00,16,371.25,371.25,371.25,371.25,1
20160501|2015-11-16 05:30,16,371.5,371.5,371.5,371.5,1
20160501|2015-11-16 06:00,16,371.25,371.5,371.25,371.5,2
20160501|2015-11-16 06:30,16,371.5,372,371.5,371.75,44
20160501|2015-11-16 07:00,16,371.5,372.5,371.5,371.75,55
20160501|2015-11-16 07:30,16,371.75,372,371.5,371.5,25
20160501|2015-11-16 08:30,16,372,372.75,370.5,371.75,755
20160501|2015-11-16 09:00,16,372,373,371.75,372.75,431
20160501|2015-11-16 09:30,16,372.75,374,372.75,373,598
20160501|2015-11-16 10:00,16,373,373.25,372,372,430
20160501|2015-11-16 10:30,16,372,372.25,371.75,371.75,345
20160501|2015-11-16 11:00,16,371.5,371.75,370.5,370.5,816
20160501|2015-11-16 11:30,16,370.5,372.5,370.5,371.25,632
20160501|2015-11-16 12:00,16,371.25,372,371,371.75,205
20160501|2015-11-16 12:30,16,371.75,372.25,371.5,371.75,494
20160501|2015-11-16 13:00,16,372,373,371.75,372.5,542
20160501|2015-11-16 19:00,17,372.75,374,372.5,372.75,187
20160501|2015-11-16 19:30,17,372.75,373,372.75,373,17
20160501|2015-11-16 20:00,17,372.5,372.5,372.5,372.5,15
20160501|2015-11-16 20:30,17,372.25,372.25,372.25,372.25,15
20160501|2015-11-16 21:00,17,372.25,372.25,372.25,372.25,106
20160501|2015-11-16 23:30,17,372.5,373.75,372.5,373.25,68
20160501|2015-11-17 00:00,17,373.25,373.25,372.75,372.75,5
20160501|2015-11-17 00:30,17,373,373.25,373,373.25,21
20160501|2015-11-17 01:00,17,373.25,373.25,373.25,373.25,2
20160501|2015-11-17 01:30,17,373,373,373,373,2
20160501|2015-11-17 02:00,17,373.25,374,373.25,374,7
20160501|2015-11-17 02:30,17,374,374.5,374,374.5,5
20160501|2015-11-17 03:00,17,374.5,374.5,374.5,374.5,5
20160501|2015-11-17 03:30,17,374,374,374,374,9
20160501|2015-11-17 04:30,17,374,374,374,374,2
20160501|2015-11-17 05:30,17,374,374,374,374,2
20160501|2015-11-17 06:00,17,374,374.25,374,374.25,6
20160501|2015-11-17 06:30,17,374.25,374.25,374,374,7
20160501|2015-11-17 07:00,17,374,374,373.25,373.25,18
20160501|2015-11-17 07:30,17,373.5,374.75,373.5,374.75,73
20160501|2015-11-17 08:30,17,374.5,374.75,371,371.75,873
20160501|2015-11-17 09:00,17,371.75,372.25,370.5,370.75,404
20160501|2015-11-17 09:30,17,370.75,373.5,370.75,372.25,638
20160501|2015-11-17 10:00,17,372.25,373.5,372.25,373,374
20160501|2015-11-17 10:30,17,373,373,371.75,372,457
20160501|2015-11-17 11:00,17,372,372.25,371.25,371.75,506
20160501|2015-11-17 11:30,17,371.75,372,371.5,371.75,579
20160501|2015-11-17 12:00,17,371.5,371.75,371.25,371.5,228
20160501|2015-11-17 12:30,17,371.75,372.25,371.25,372.25,278
20160501|2015-11-17 13:00,17,372,374,372,373.5,955
20160501|2015-11-17 19:00,18,373,373.75,373,373.25,274
20160501|2015-11-17 20:00,18,373.25,373.25,373.25,373.25,1
20160501|2015-11-17 20:30,18,373.25,373.25,373.25,373.25,10
20160501|2015-11-17 21:00,18,373.25,373.25,373.25,373.25,4
20160501|2015-11-17 21:30,18,373.5,373.5,373.25,373.25,2
20160501|2015-11-17 22:00,18,373.25,373.25,373.25,373.25,1
20160501|2015-11-17 22:30,18,373.25,373.25,373.25,373.25,28
20160501|2015-11-17 23:00,18,373.25,373.25,373.25,373.25,1
20160501|2015-11-17 23:30,18,373.25,373.25,373.25,373.25,9
20160501|2015-11-18 00:00,18,373.5,373.5,373.25,373.25,4
20160501|2015-11-18 00:30,18,373.25,373.5,373.25,373.5,11
20160501|2015-11-18 01:00,18,373.25,373.25,373.25,373.25,1
20160501|2015-11-18 01:30,18,373.5,374.25,373.5,374.25,34
20160501|2015-11-18 02:00,18,374,374.25,374,374,7
20160501|2015-11-18 02:30,18,374,374.25,374,374,9
20160501|2015-11-18 03:00,18,374,374,374,374,9
20160501|2015-11-18 03:30,18,374,374.25,374,374.25,12
20160501|2015-11-18 04:00,18,374,374,374,374,5
20160501|2015-11-18 04:30,18,374,374.25,374,374.25,5
20160501|2015-11-18 05:00,18,374.25,374.75,374.25,374.75,50
20160501|2015-11-18 05:30,18,375,375,374.5,374.5,56
20160501|2015-11-18 06:00,18,374.5,374.5,374.5,374.5,3
20160501|2015-11-18 06:30,18,375,375.25,375,375,6
20160501|2015-11-18 07:00,18,375,375,374.75,375,100
20160501|2015-11-18 07:30,18,375.25,375.25,374.5,374.75,49
20160501|2015-11-18 08:30,18,375.25,375.25,373.5,374,701
20160501|2015-11-18 09:00,18,374,374,373.25,373.5,590
20160501|2015-11-18 09:30,18,373.5,373.5,371.25,371.75,1003
20160501|2015-11-18 10:00,18,372,373,371.75,372.25,850
20160501|2015-11-18 10:30,18,372.25,372.25,371.5,372,353
20160501|2015-11-18 11:00,18,372,372.25,370.75,370.75,667
20160501|2015-11-18 11:30,18,371,372.5,370.75,371.5,526
20160501|2015-11-18 12:00,18,371.75,372.5,371.75,372.5,293
20160501|2015-11-18 12:30,18,372.5,373.75,372.25,373.25,598
20160501|2015-11-18 13:00,18,373.25,374,372.75,373.75,595
20160501|2015-11-18 19:00,19,373.5,373.5,372.5,372.75,111
20160501|2015-11-18 19:30,19,373.5,373.5,373.5,373.5,11
20160501|2015-11-18 20:00,19,373.5,373.5,373.5,373.5,7
20160501|2015-11-18 20:30,19,373.75,373.75,373.25,373.25,9
20160501|2015-11-18 21:00,19,372.75,373,372.75,373,4
20160501|2015-11-18 21:30,19,372.5,373,372.5,373,13
20160501|2015-11-18 22:00,19,372.5,372.5,372.25,372.25,12
20160501|2015-11-18 22:30,19,372,372,372,372,64
20160501|2015-11-18 23:30,19,371.75,372.5,371.75,372.25,8
20160501|2015-11-19 00:30,19,372.5,372.5,372.5,372.5,1
20160501|2015-11-19 01:00,19,373,373,373,373,3
20160501|2015-11-19 02:00,19,373,373.5,373,373.5,3
20160501|2015-11-19 03:00,19,373.5,373.5,373.5,373.5,7
20160501|2015-11-19 03:30,19,373.75,374,373.75,374,9
20160501|2015-11-19 04:00,19,374.25,374.5,374.25,374.25,11
20160501|2015-11-19 04:30,19,374.25,374.25,374.25,374.25,19
20160501|2015-11-19 05:00,19,374.25,374.5,374.25,374.5,7
20160501|2015-11-19 05:30,19,374.25,374.25,374.25,374.25,9
20160501|2015-11-19 06:00,19,374.5,374.5,374.5,374.5,2
20160501|2015-11-19 06:30,19,374.5,374.5,374,374,16
20160501|2015-11-19 07:00,19,374,374.5,373.75,374.5,51
20160501|2015-11-19 07:30,19,374.75,375.25,374.5,374.75,94
20160501|2015-11-19 08:30,19,375,376.75,374.75,375,1267
20160501|2015-11-19 09:00,19,375,375.5,374.25,374.25,600
20160501|2015-11-19 09:30,19,374.25,375,373.25,373.25,419
20160501|2015-11-19 10:00,19,373,374,372.75,373.25,351
20160501|2015-11-19 10:30,19,373.25,374.25,372.75,373,339
20160501|2015-11-19 11:00,19,373.25,373.75,372.75,373.25,782
20160501|2015-11-19 11:30,19,373.5,375,373.25,374.75,732
20160501|2015-11-19 12:00,19,375,375.25,374.25,375,522
20160501|2015-11-19 12:30,19,375,375.75,375,375.25,600
20160501|2015-11-19 13:00,19,375.25,375.75,374.75,375,670
20160501|2015-11-19 19:00,20,375,375,374.5,375,69
20160501|2015-11-19 19:30,20,374.5,374.5,374.5,374.5,3
20160501|2015-11-19 20:00,20,374.5,374.5,374.25,374.25,4
20160501|2015-11-19 20:30,20,374.5,374.5,374.5,374.5,2
20160501|2015-11-19 21:00,20,374.5,374.5,374.25,374.25,33
20160501|2015-11-19 21:30,20,374.5,374.5,374.5,374.5,4
20160501|2015-11-19 22:00,20,374.5,374.5,374.5,374.5,61
20160501|2015-11-19 22:30,20,374.5,374.5,374.5,374.5,5
20160501|2015-11-19 23:00,20,374.5,374.5,374.5,374.5,1
20160501|2015-11-19 23:30,20,374.5,374.75,374.5,374.75,4
20160501|2015-11-20 00:00,20,374.75,374.75,374.75,374.75,3
20160501|2015-11-20 01:00,20,375,375,375,375,4
20160501|2015-11-20 01:30,20,375,375,374.75,374.75,6
20160501|2015-11-20 02:00,20,374.75,374.75,374.75,374.75,2
20160501|2015-11-20 02:30,20,374.5,374.5,374.5,374.5,57
20160501|2015-11-20 03:00,20,374.5,375,374.5,375,6
20160501|2015-11-20 03:30,20,375,375,374.5,374.5,7
20160501|2015-11-20 04:00,20,374.75,375.25,374.75,375.25,33
20160501|2015-11-20 04:30,20,375.25,375.25,375,375.25,41
20160501|2015-11-20 05:00,20,375,375.25,375,375,34
20160501|2015-11-20 05:30,20,375,375,375,375,13
20160501|2015-11-20 06:00,20,375,375,375,375,3
20160501|2015-11-20 06:30,20,374.75,374.75,374.5,374.5,22
20160501|2015-11-20 07:00,20,374.75,375,374.5,374.5,44
20160501|2015-11-20 07:30,20,374.25,374.75,374.25,374.5,11
20160501|2015-11-20 08:30,20,374,376.25,374,376.25,1119
20160501|2015-11-20 09:00,20,376.25,377,375.5,376.75,1009
20160501|2015-11-20 09:30,20,376.75,377.75,376.5,376.75,714
20160501|2015-11-20 10:00,20,376.75,377.25,376.25,376.75,459
20160501|2015-11-20 10:30,20,377,377,375.75,375.75,723
20160501|2015-11-20 11:00,20,375.75,376,374.25,374.5,817
20160501|2015-11-20 11:30,20,374.5,375.75,374.5,375.25,413
20160501|2015-11-20 12:00,20,375.5,376,375.25,375.5,422
20160501|2015-11-20 12:30,20,375.5,375.75,375.25,375.5,383
20160501|2015-11-20 13:00,20,375.5,376,375,375.75,1059
20160501|2015-11-22 19:00,23,374.75,375.5,373,375,474
20160501|2015-11-22 19:30,23,375,375.5,375,375.5,11
20160501|2015-11-22 20:00,23,375.5,375.75,375.5,375.75,15
20160501|2015-11-22 20:30,23,375.5,375.5,375.25,375.25,5
20160501|2015-11-22 21:00,23,374.5,374.5,374.25,374.25,17
20160501|2015-11-22 21:30,23,374.5,374.5,374.5,374.5,1
20160501|2015-11-22 22:30,23,374.5,374.5,374.5,374.5,1
20160501|2015-11-22 23:00,23,374.5,374.5,374.25,374.25,3
20160501|2015-11-23 00:00,23,374.25,374.25,374,374,5
20160501|2015-11-23 00:30,23,374,374,373.5,374,44
20160501|2015-11-23 01:00,23,374,374,374,374,11
20160501|2015-11-23 01:30,23,373.75,374,373.5,373.5,12
20160501|2015-11-23 02:00,23,373.5,373.5,373.25,373.25,9
20160501|2015-11-23 02:30,23,373.25,373.25,373,373,7
20160501|2015-11-23 03:00,23,373,373,373,373,29
20160501|2015-11-23 03:30,23,373,373.25,373,373,53
20160501|2015-11-23 04:00,23,373,373,373,373,17
20160501|2015-11-23 04:30,23,373,374.25,373,374.25,79
20160501|2015-11-23 05:00,23,374.25,374.5,374.25,374.25,4
20160501|2015-11-23 05:30,23,374.5,375.5,374.5,375.25,63
20160501|2015-11-23 06:00,23,375.25,375.25,375.25,375.25,9
20160501|2015-11-23 06:30,23,375,375.25,374.75,374.75,14
20160501|2015-11-23 07:00,23,374.75,375,373,373,141
20160501|2015-11-23 07:30,23,373,373,372.25,372.25,122
20160501|2015-11-23 08:30,23,372.5,374.5,372.5,373.75,1614
20160501|2015-11-23 09:00,23,373.75,374.25,373.25,373.5,651
20160501|2015-11-23 09:30,23,373.75,375.75,373.75,375,857
20160501|2015-11-23 10:00,23,375,375,374,375,543
20160501|2015-11-23 10:30,23,375,376.25,374.75,376,688
20160501|2015-11-23 11:00,23,376,376.25,376,376.25,292
20160501|2015-11-23 11:30,23,376.5,377.25,376.25,376.75,681
20160501|2015-11-23 12:00,23,377.25,378.75,376.75,377.5,825
20160501|2015-11-23 12:30,23,377.5,378.25,377.25,378,438
20160501|2015-11-23 13:00,23,378.25,378.75,377.5,378.25,1203
20160501|2015-11-23 19:00,24,378,378.25,377.75,377.75,103
20160501|2015-11-23 19:30,24,377.75,377.75,377.75,377.75,1
20160501|2015-11-23 20:00,24,377.75,377.75,377.75,377.75,15
20160501|2015-11-23 20:30,24,377.5,377.5,377.5,377.5,5
20160501|2015-11-23 21:00,24,377.75,377.75,377.75,377.75,8
20160501|2015-11-23 21:30,24,377.5,377.5,377.5,377.5,12
20160501|2015-11-23 22:30,24,377.75,377.75,377.75,377.75,6
20160501|2015-11-23 23:00,24,377.5,377.5,377.5,377.5,1
20160501|2015-11-23 23:30,24,377.5,377.75,377.5,377.75,5
20160501|2015-11-24 00:00,24,377.75,377.75,377.75,377.75,37
20160501|2015-11-24 00:30,24,377.75,377.75,377.75,377.75,17
20160501|2015-11-24 01:00,24,377.75,377.75,377.75,377.75,18
20160501|2015-11-24 01:30,24,377.75,377.75,377.5,377.5,16
20160501|2015-11-24 02:00,24,377.5,377.5,377.5,377.5,15
20160501|2015-11-24 02:30,24,377.5,377.5,377.25,377.25,11
20160501|2015-11-24 03:00,24,377.5,377.75,377.5,377.5,12
20160501|2015-11-24 03:30,24,377.5,377.75,377.5,377.75,57
20160501|2015-11-24 04:30,24,377.5,377.75,377.5,377.5,27
20160501|2015-11-24 05:00,24,377.25,377.5,377,377,29
20160501|2015-11-24 05:30,24,377,377,376.75,376.75,70
20160501|2015-11-24 06:00,24,376.75,376.75,376.25,376.5,141
20160501|2015-11-24 06:30,24,376.5,376.5,376.25,376.5,15
20160501|2015-11-24 07:00,24,376.5,377,375.25,375.5,166
20160501|2015-11-24 07:30,24,375.5,375.75,375.5,375.5,86
20160501|2015-11-24 08:30,24,375.75,377.5,375.5,377,1654
20160501|2015-11-24 09:00,24,377.25,377.5,376,376.75,951
20160501|2015-11-24 09:30,24,377,378,376.5,377.25,815
20160501|2015-11-24 10:00,24,377.25,377.25,376.25,376.5,944
20160501|2015-11-24 10:30,24,376.5,377,376,376,1028
20160501|2015-11-24 11:00,24,376,376.25,375.5,375.75,1168
20160501|2015-11-24 11:30,24,375.75,376,375.25,375.5,649
20160501|2015-11-24 12:00,24,375.5,375.75,375,375.5,886
20160501|2015-11-24 12:30,24,375.5,375.75,375,375.5,1148
20160501|2015-11-24 13:00,24,375.75,375.75,374.5,375.25,1116
20160501|2015-11-24 19:00,25,374.75,375.5,374.75,375.5,103
20160501|2015-11-24 19:30,25,375.75,375.75,375.5,375.75,27
20160501|2015-11-24 20:00,25,375.5,375.5,375.25,375.25,6
20160501|2015-11-24 20:30,25,375.5,375.75,375.5,375.5,8
20160501|2015-11-24 21:00,25,375.25,375.25,375.25,375.25,1
20160501|2015-11-24 22:00,25,375.25,375.25,375.25,375.25,3
20160501|2015-11-24 22:30,25,375.5,375.5,375.5,375.5,2
20160501|2015-11-24 23:00,25,375.5,375.5,375.5,375.5,3
20160501|2015-11-24 23:30,25,375.5,375.75,375.5,375.75,19
20160501|2015-11-25 00:00,25,375.75,375.75,375.75,375.75,2
20160501|2015-11-25 01:00,25,375.75,376,375.5,375.75,127
20160501|2015-11-25 01:30,25,376,376,376,376,12
20160501|2015-11-25 02:00,25,375.75,375.75,375.75,375.75,9
20160501|2015-11-25 02:30,25,376,376,376,376,11
20160501|2015-11-25 03:00,25,376.25,376.25,376.25,376.25,4
20160501|2015-11-25 03:30,25,376.25,376.25,375.75,375.75,18
20160501|2015-11-25 04:00,25,376,376.25,376,376,13
20160501|2015-11-25 04:30,25,376.25,376.5,376,376.5,37
20160501|2015-11-25 05:00,25,376.25,376.5,376.25,376.5,67
20160501|2015-11-25 05:30,25,376.25,377,376.25,377,131
20160501|2015-11-25 06:00,25,376.75,377,376.75,377,184
20160501|2015-11-25 06:30,25,376.75,377.25,376.75,377,191
20160501|2015-11-25 07:00,25,377.25,377.25,376.25,376.75,440
20160501|2015-11-25 07:30,25,376.5,376.75,376,376.5,163
20160501|2015-11-25 08:30,25,376.5,378,376,377.25,1202
20160501|2015-11-25 09:00,25,377.25,377.25,376,376.75,1085
20160501|2015-11-25 09:30,25,376.75,378,376.75,378,801
20160501|2015-11-25 10:00,25,378,378.5,376.25,377,1581
20160501|2015-11-25 10:30,25,377,377.5,376.5,377,808
20160501|2015-11-25 11:00,25,376.75,377,376.5,377,1010
20160501|2015-11-25 11:30,25,377.25,377.5,376.5,376.75,977
20160501|2015-11-25 12:00,25,377,377.25,376.5,377,816
20160501|2015-11-25 12:30,25,377,377.5,377,377.25,1344
20160501|2015-11-25 13:00,25,377,378.5,377,377.25,1449
20160501|2015-11-27 08:30,27,377,378,376.25,376.25,1592
20160501|2015-11-27 09:00,27,376.25,376.25,374,374.5,2542
20160501|2015-11-27 09:30,27,374.25,374.5,373.5,374.5,1528
20160501|2015-11-27 10:00,27,374.25,374.75,373,373.25,987
20160501|2015-11-27 10:30,27,373.25,373.5,372.75,373,1261
20160501|2015-11-27 11:00,27,373,373.75,373,373.5,903
20160501|2015-11-27 11:30,27,373.5,374.25,372.5,373.25,1169
20160501|2015-11-27 12:00,27,373.25,373.25,372.75,373,87
20160501|2015-11-29 19:00,30,372.5,372.75,372.25,372.5,663
20160501|2015-11-29 19:30,30,372.5,372.75,372.25,372.5,143
20160501|2015-11-29 20:00,30,372.5,372.5,372.5,372.5,1
20160501|2015-11-29 20:30,30,372.5,372.5,372.5,372.5,14
20160501|2015-11-29 21:00,30,372.25,372.75,372.25,372.75,61
20160501|2015-11-29 21:30,30,372.75,372.75,372.75,372.75,21
20160501|2015-11-29 22:00,30,372.75,372.75,372.75,372.75,10
20160501|2015-11-29 22:30,30,373,373,372.75,372.75,3
20160501|2015-11-30 00:00,30,373,373,373,373,2
20160501|2015-11-30 00:30,30,373,373,373,373,55
20160501|2015-11-30 01:00,30,373,373,373,373,20
20160501|2015-11-30 01:30,30,373,373.25,373,373,38
20160501|2015-11-30 02:00,30,373,373,373,373,8
20160501|2015-11-30 02:30,30,373.25,373.5,373.25,373.5,7
20160501|2015-11-30 03:00,30,373.5,373.5,373.25,373.25,21
20160501|2015-11-30 03:30,30,373.25,373.25,373,373,178
20160501|2015-11-30 04:00,30,373,373,373,373,51
20160501|2015-11-30 04:30,30,373,373.25,373,373,5
20160501|2015-11-30 05:00,30,373,373.5,373,373.25,92
20160501|2015-11-30 05:30,30,373.5,373.5,373,373,101
20160501|2015-11-30 06:00,30,373.25,373.25,373.25,373.25,1
20160501|2015-11-30 06:30,30,373,373.25,372.75,373,16
20160501|2015-11-30 07:00,30,373,373.25,372.75,373,98
20160501|2015-11-30 07:30,30,373,373,372.75,373,29
20160501|2015-11-30 08:30,30,373,376.5,373,375.75,3590
20160501|2015-11-30 09:00,30,376,376.5,375.25,376,1362
20160501|2015-11-30 09:30,30,375.75,376.75,375.25,376,955
20160501|2015-11-30 10:00,30,376,376.25,375,376,1051
20160501|2015-11-30 10:30,30,376,376.25,375.5,375.5,406
20160501|2015-11-30 11:00,30,375.75,379.75,375.75,378.75,3374
20160501|2015-11-30 11:30,30,379,379.25,378,378.25,911
20160501|2015-11-30 12:00,30,378.25,378.5,377.5,377.5,937
20160501|2015-11-30 12:30,30,377.75,377.75,377,377.25,752
20160501|2015-11-30 13:00,30,377.5,378.75,377,378,1227
20160501|2015-11-30 19:00,1,378,379.25,378,379.25,175
20160501|2015-11-30 19:30,1,379.25,379.5,379.25,379.5,31
20160501|2015-11-30 20:00,1,379.25,379.5,379.25,379.5,4
20160501|2015-11-30 20:30,1,379.25,379.5,379.25,379.5,8
20160501|2015-11-30 21:00,1,379.5,379.5,379.5,379.5,3
20160501|2015-11-30 21:30,1,379.5,379.5,379.5,379.5,11
20160501|2015-11-30 22:00,1,379.75,380.25,379.75,380.25,97
20160501|2015-11-30 22:30,1,380.25,380.25,380.25,380.25,13
20160501|2015-11-30 23:30,1,380,380.25,380,380,21
20160501|2015-12-01 00:00,1,380,380,379.5,379.5,10
20160501|2015-12-01 00:30,1,379.25,379.25,379,379.25,160
20160501|2015-12-01 01:00,1,379,379.5,379,379.5,16
20160501|2015-12-01 01:30,1,379.5,379.5,379.5,379.5,3
20160501|2015-12-01 02:00,1,379.5,379.75,379.5,379.75,11
20160501|2015-12-01 02:30,1,380.25,380.25,380.25,380.25,4
20160501|2015-12-01 03:00,1,380,380,379.75,379.75,13
20160501|2015-12-01 03:30,1,379.75,379.75,379.75,379.75,13
20160501|2015-12-01 04:00,1,380,380,380,380,7
20160501|2015-12-01 04:30,1,379.75,380,379.75,380,13
20160501|2015-12-01 05:00,1,379.75,379.75,379.5,379.5,30
20160501|2015-12-01 05:30,1,379.75,380,379.75,380,28
20160501|2015-12-01 06:00,1,379.75,379.75,379.75,379.75,49
20160501|2015-12-01 06:30,1,379.75,380.25,379.75,380.25,103
20160501|2015-12-01 07:00,1,380,380.5,379.75,380.25,84
20160501|2015-12-01 07:30,1,380.25,380.25,379.75,380,46
20160501|2015-12-01 08:30,1,379.75,381,378.75,380,1338
20160501|2015-12-01 09:00,1,380,381,378.75,379,1454
20160501|2015-12-01 09:30,1,379,379,378,378.25,1046
20160501|2015-12-01 10:00,1,378.25,378.5,377.5,378,793
20160501|2015-12-01 10:30,1,378,380,377.5,380,1091
20160501|2015-12-01 11:00,1,380,380,377.25,377.5,1432
20160501|2015-12-01 11:30,1,377.25,377.75,376.5,377,947
20160501|2015-12-01 12:00,1,377,378,376.75,377.25,862
20160501|2015-12-01 12:30,1,377.25,379.5,377.25,379.25,1715
20160501|2015-12-01 13:00,1,379,380,378.25,379.75,2609
20160501|2015-12-01 19:00,2,379,379.25,378.5,378.75,219
20160501|2015-12-01 19:30,2,378.75,379.25,378.75,379,40
20160501|2015-12-01 20:00,2,378.75,378.75,378.75,378.75,2
20160501|2015-12-01 20:30,2,378.75,378.75,378.75,378.75,5
20160501|2015-12-01 21:00,2,378.75,379,378.75,378.75,11
20160501|2015-12-01 22:30,2,378.75,378.75,378.75,378.75,2
20160501|2015-12-01 23:30,2,378.75,378.75,378.75,378.75,1
20160501|2015-12-02 00:00,2,378.75,378.75,378.75,378.75,1
20160501|2015-12-02 00:30,2,378.75,378.75,378.5,378.5,8
20160501|2015-12-02 01:00,2,378.75,378.75,378.75,378.75,3
20160501|2015-12-02 01:30,2,378.75,378.75,378.75,378.75,13
20160501|2015-12-02 02:00,2,379,379,379,379,12
20160501|2015-12-02 02:30,2,378.75,378.75,378.5,378.5,18
20160501|2015-12-02 03:00,2,378.5,378.5,378.25,378.25,6
20160501|2015-12-02 03:30,2,378.25,378.25,378,378.25,39
20160501|2015-12-02 04:00,2,378.25,378.5,378.25,378.5,12
20160501|2015-12-02 04:30,2,378.25,378.5,378.25,378.25,10
20160501|2015-12-02 05:00,2,378.25,378.25,378.25,378.25,3
20160501|2015-12-02 05:30,2,378.25,378.25,378,378,16
20160501|2015-12-02 06:00,2,378,378.5,378,378.25,48
20160501|2015-12-02 06:30,2,378,378.25,377.75,378.25,60
20160501|2015-12-02 07:00,2,378.25,378.25,377.5,377.5,26
20160501|2015-12-02 07:30,2,377.5,377.75,377.5,377.75,41
20160501|2015-12-02 08:30,2,378,378.25,375.75,377.5,1758
20160501|2015-12-02 09:00,2,377.25,378.5,377,378.25,1293
20160501|2015-12-02 09:30,2,378.25,378.25,376.5,377,1561
20160501|2015-12-02 10:00,2,377,377.5,376.25,376.25,936
20160501|2015-12-02 10:30,2,376,377.25,376,376.5,477
20160501|2015-12-02 11:00,2,376.75,377.75,376.25,376.5,670
20160501|2015-12-02 11:30,2,376.5,376.75,376,376.5,684
20160501|2015-12-02 12:00,2,376.5,377,376.25,376.5,472
20160501|2015-12-02 12:30,2,376.5,376.75,376,376.5,857
20160501|2015-12-02 13:00,2,376.25,376.75,375.5,375.5,1055
20160501|2015-12-02 19:00,3,375.75,375.75,375,375.25,177
20160501|2015-12-02 19:30,3,375.25,375.5,375,375.25,80
20160501|2015-12-02 20:00,3,375.25,375.5,375.25,375.5,4
20160501|2015-12-02 20:30,3,375.25,375.25,375.25,375.25,19
20160501|2015-12-02 21:00,3,375.25,375.25,375,375.25,27
20160501|2015-12-02 21:30,3,375,375.25,375,375.25,10
20160501|2015-12-02 23:00,3,375.25,375.25,375.25,375.25,2
20160501|2015-12-02 23:30,3,375.25,375.25,375.25,375.25,2
20160501|2015-12-03 00:00,3,375.25,375.25,375.25,375.25,3
20160501|2015-12-03 00:30,3,375.5,375.5,375.25,375.25,5
20160501|2015-12-03 01:00,3,375.5,375.5,375.5,375.5,13
20160501|2015-12-03 01:30,3,375.5,375.5,375.5,375.5,1
20160501|2015-12-03 02:00,3,375.75,375.75,375.5,375.5,16
20160501|2015-12-03 02:30,3,375.5,375.75,375.5,375.5,7
20160501|2015-12-03 03:00,3,375.5,375.5,375,375,16
20160501|2015-12-03 03:30,3,375,375.5,375,375.5,31
20160501|2015-12-03 04:00,3,375.25,375.5,375.25,375.25,11
20160501|2015-12-03 04:30,3,375.25,375.25,375,375,26
20160501|2015-12-03 05:00,3,374.75,375,374.75,375,8
20160501|2015-12-03 05:30,3,375,375,375,375,3
20160501|2015-12-03 06:00,3,375,375,375,375,29
20160501|2015-12-03 06:30,3,375,375.5,375,375.5,65
20160501|2015-12-03 07:00,3,375.5,376,375.25,375.25,451
20160501|2015-12-03 07:30,3,375.25,375.5,375,375.25,82
20160501|2015-12-03 08:30,3,375.5,376.75,373.5,376.5,2674
20160501|2015-12-03 09:00,3,376.5,379.5,376,379.5,2469
20160501|2015-12-03 09:30,3,379.75,380.5,379.25,380,1744
20160501|2015-12-03 10:00,3,379.75,382,379.75,381.5,1552
20160501|2015-12-03 10:30,3,381.5,382.25,381.5,381.75,1419
20160501|2015-12-03 11:00,3,381.5,383.25,381.5,382.25,1452
20160501|2015-12-03 11:30,3,382.25,383.5,382.25,382.75,691
20160501|2015-12-03 12:00,3,382.75,383,381.75,382.75,704
20160501|2015-12-03 12:30,3,382.75,383.5,381.75,382,1124
20160501|2015-12-03 13:00,3,382,383.5,381.5,381.5,1346
20160501|2015-12-03 19:00,4,382.5,382.5,382.25,382.5,45
20160501|2015-12-03 19:30,4,382.5,383,382.5,382.75,41
20160501|2015-12-03 20:00,4,383,383,383,383,4
20160501|2015-12-03 20:30,4,383,383,383,383,17
20160501|2015-12-03 21:00,4,383,383,383,383,4
20160501|2015-12-03 22:00,4,383,383,383,383,14
20160501|2015-12-03 23:00,4,383,383,383,383,4
20160501|2015-12-03 23:30,4,383,383.25,383,383.25,15
20160501|2015-12-04 00:00,4,383.25,383.25,383,383,4
20160501|2015-12-04 01:00,4,383,383.25,383,383,15
20160501|2015-12-04 01:30,4,383,383,383,383,4
20160501|2015-12-04 02:00,4,383,383,383,383,8
20160501|2015-12-04 02:30,4,382.75,382.75,382.5,382.5,4
20160501|2015-12-04 03:00,4,382.75,382.75,382.75,382.75,14
20160501|2015-12-04 03:30,4,382.5,382.5,382.5,382.5,3
20160501|2015-12-04 04:00,4,382.5,382.5,382.5,382.5,11
20160501|2015-12-04 04:30,4,382.25,382.25,382.25,382.25,2
20160501|2015-12-04 05:00,4,382.5,382.5,382.5,382.5,7
20160501|2015-12-04 05:30,4,382.5,382.5,382.5,382.5,1
20160501|2015-12-04 06:00,4,382.25,382.25,382.25,382.25,30
20160501|2015-12-04 06:30,4,382.25,382.25,382,382.25,40
20160501|2015-12-04 07:00,4,382.25,383,382.25,382.75,97
20160501|2015-12-04 07:30,4,382.75,383.25,382.5,383.25,153
20160501|2015-12-04 08:30,4,382.75,385.25,382.75,384,2091
20160501|2015-12-04 09:00,4,384,385,383.75,384.75,853
20160501|2015-12-04 09:30,4,384.75,386,384.75,385.25,1980
20160501|2015-12-04 10:00,4,385,385.5,384,385.5,1284
20160501|2015-12-04 10:30,4,385.25,385.75,385,385.75,763
20160501|2015-12-04 11:00,4,385.25,386.5,385.25,385.75,698
20160501|2015-12-04 11:30,4,385.75,386.25,385,386,619
20160501|2015-12-04 12:00,4,386.25,386.5,385.5,386.25,661
20160501|2015-12-04 12:30,4,386.25,386.5,386,386.5,953
20160501|2015-12-04 13:00,4,386.5,387.5,386.25,387,1339
20160501|2015-12-06 19:00,7,386.5,387.75,386.25,386.5,397
20160501|2015-12-06 19:30,7,386.25,386.25,386,386,50
20160501|2015-12-06 20:00,7,386.25,386.25,386.25,386.25,1
20160501|2015-12-06 20:30,7,386.25,386.25,385.75,385.75,34
20160501|2015-12-06 21:00,7,385.5,386,385.5,385.5,53
20160501|2015-12-06 21:30,7,385.5,385.5,385.5,385.5,31
20160501|2015-12-06 22:00,7,385.5,385.5,385.25,385.25,14
20160501|2015-12-06 22:30,7,385.5,385.5,385.5,385.5,16
20160501|2015-12-06 23:00,7,385.5,385.5,385.25,385.25,3
20160501|2015-12-06 23:30,7,385.25,385.75,385.25,385.75,26
20160501|2015-12-07 00:00,7,385.75,385.75,385.75,385.75,1
20160501|2015-12-07 00:30,7,385.75,385.75,385.75,385.75,28
20160501|2015-12-07 01:00,7,385.75,385.75,385.75,385.75,18
20160501|2015-12-07 01:30,7,386,386,385.75,385.75,22
20160501|2015-12-07 02:30,7,385.5,385.75,385.25,385.25,20
20160501|2015-12-07 03:00,7,385.25,385.25,385.25,385.25,17
20160501|2015-12-07 03:30,7,385.25,385.5,385.25,385.5,16
20160501|2015-12-07 04:30,7,385.75,386.5,385.75,386.25,73
20160501|2015-12-07 05:00,7,386.25,386.5,386,386,46
20160501|2015-12-07 05:30,7,386,386.25,386,386.25,45
20160501|2015-12-07 06:00,7,386.25,386.25,385.5,385.75,37
20160501|2015-12-07 06:30,7,385.75,385.75,385.5,385.75,17
20160501|2015-12-07 07:00,7,385.5,385.5,384.5,384.75,54
20160501|2015-12-07 07:30,7,384.5,384.5,384,384,234
20160501|2015-12-07 08:30,7,384.25,386.25,383.5,384.5,2347
20160501|2015-12-07 09:00,7,384.5,384.5,382.25,382.75,1904
20160501|2015-12-07 09:30,7,382.5,382.75,381.5,382.25,1702
20160501|2015-12-07 10:00,7,382.25,382.25,381.5,381.5,435
20160501|2015-12-07 10:30,7,381.5,381.75,380.5,380.5,1220
20160501|2015-12-07 11:00,7,380.5,380.75,380,380.25,628
20160501|2015-12-07 11:30,7,380.25,380.25,379.5,379.5,961
20160501|2015-12-07 12:00,7,379.75,380.25,379,379.5,1387
20160501|2015-12-07 12:30,7,379.5,379.75,379.25,379.75,552
20160501|2015-12-07 13:00,7,379.75,379.75,378.5,379,1330
20160501|2015-12-07 19:00,8,379.25,379.5,379,379.25,67
20160501|2015-12-07 19:30,8,379.25,379.5,379.25,379.25,13
20160501|2015-12-07 20:00,8,379.25,379.25,379.25,379.25,51
20160501|2015-12-07 20:30,8,379.25,379.25,379,379,18
20160501|2015-12-07 21:00,8,379,379.25,379,379.25,28
20160501|2015-12-07 21:30,8,379,379,379,379,1
20160501|2015-12-07 22:00,8,379.25,379.25,379.25,379.25,2
20160501|2015-12-07 22:30,8,379.25,379.25,379.25,379.25,12
20160501|2015-12-07 23:00,8,379.25,379.25,379.25,379.25,26
20160501|2015-12-07 23:30,8,379.25,379.25,379.25,379.25,16
20160501|2015-12-08 00:00,8,379.25,379.25,379.25,379.25,9
20160501|2015-12-08 01:00,8,379.25,379.5,379.25,379.5,8
20160501|2015-12-08 01:30,8,379.5,379.75,379.5,379.75,15
20160501|2015-12-08 02:00,8,379.5,379.5,379.25,379.25,59
20160501|2015-12-08 02:30,8,379.25,379.25,379.25,379.25,8
20160501|2015-12-08 03:00,8,379.25,379.25,379.25,379.25,1
20160501|2015-12-08 03:30,8,379.25,379.5,379.25,379.25,52
20160501|2015-12-08 04:00,8,379.25,379.5,379.25,379.5,57
20160501|2015-12-08 04:30,8,379.25,379.5,379.25,379.5,17
20160501|2015-12-08 05:00,8,379.5,379.75,379.5,379.75,57
20160501|2015-12-08 05:30,8,380,380,379.75,380,88
20160501|2015-12-08 06:00,8,379.75,380.25,379.75,380,74
20160501|2015-12-08 06:30,8,379.75,380.25,379.75,380.25,36
20160501|2015-12-08 07:00,8,380.25,380.5,380,380,74
20160501|2015-12-08 07:30,8,380.25,380.5,380,380.25,258
20160501|2015-12-08 08:30,8,380.25,380.75,378.25,380,1971
20160501|2015-12-08 09:00,8,380.25,380.75,379.75,380.75,751
20160501|2015-12-08 09:30,8,380.75,381,379,379.5,492
20160501|2015-12-08 10:00,8,379.5,380.75,379.5,379.5,515
20160501|2015-12-08 10:30,8,379.75,380,378.5,380,931
20160501|2015-12-08 11:00,8,379.5,380,379.25,379.25,485
20160501|2015-12-08 11:30,8,379,379.5,378.5,379.5,607
20160501|2015-12-08 12:00,8,379.5,379.75,379,379.5,1087
20160501|2015-12-08 12:30,8,379.5,379.75,379.25,379.75,624
20160501|2015-12-08 13:00,8,379.5,379.75,378.75,379.25,2321
20160501|2015-12-08 19:00,9,379.25,379.75,379.25,379.5,47
20160501|2015-12-08 19:30,9,379.5,379.75,379.5,379.75,80
20160501|2015-12-08 20:00,9,379.75,379.75,379.75,379.75,8
20160501|2015-12-08 20:30,9,379.75,379.75,379.75,379.75,9
20160501|2015-12-08 21:00,9,379.75,379.75,379.75,379.75,9
20160501|2015-12-08 21:30,9,379.75,380,379.75,379.75,29
20160501|2015-12-08 22:30,9,380,380,379.75,379.75,5
20160501|2015-12-08 23:00,9,379.75,379.75,379.75,379.75,2
20160501|2015-12-08 23:30,9,380,380.5,380,380.25,57
20160501|2015-12-09 00:00,9,380,380,379.75,380,30
20160501|2015-12-09 00:30,9,380,380.25,380,380.25,41
20160501|2015-12-09 01:00,9,380,380.25,380,380,23
20160501|2015-12-09 01:30,9,380,380.25,380,380.25,23
20160501|2015-12-09 02:00,9,380.25,380.25,380,380,32
20160501|2015-12-09 02:30,9,380.25,380.25,380.25,380.25,2
20160501|2015-12-09 03:00,9,380.25,380.5,380.25,380.5,31
20160501|2015-12-09 03:30,9,380.25,380.25,380,380.25,26
20160501|2015-12-09 04:00,9,380,380.5,380,380.25,11
20160501|2015-12-09 04:30,9,380.25,380.5,380.25,380.25,44
20160501|2015-12-09 05:00,9,380.25,380.75,380.25,380.75,53
20160501|2015-12-09 05:30,9,380.5,380.75,380.5,380.75,48
20160501|2015-12-09 06:00,9,380.75,381.25,380.75,381,76
20160501|2015-12-09 06:30,9,381.25,381.25,381.25,381.25,8
20160501|2015-12-09 07:00,9,381.25,381.25,381,381,81
20160501|2015-12-09 07:30,9,381.25,381.25,380.5,381,48
20160501|2015-12-09 08:30,9,380.75,381.25,379.5,379.5,1258
20160501|2015-12-09 09:00,9,379.5,382.25,379.5,382,1321
20160501|2015-12-09 09:30,9,382.25,382.75,382,382.5,1014
20160501|2015-12-09 10:00,9,382.5,384.75,382.5,383.5,1650
20160501|2015-12-09 10:30,9,383.75,383.75,382.25,382.25,964
20160501|2015-12-09 11:00,9,382.5,382.5,378.75,379.75,1614
20160501|2015-12-09 11:30,9,379.75,379.75,376.25,377.75,2294
20160501|2015-12-09 12:00,9,377.75,378.25,377,378,721
20160501|2015-12-09 12:30,9,378,379.25,377.75,379.25,1249
20160501|2015-12-09 13:00,9,379,380.25,379,379.5,1172
20160501|2015-12-09 19:00,10,379.25,380.75,379.25,380.5,61
20160501|2015-12-09 19:30,10,380.75,380.75,380.5,380.5,9
20160501|2015-12-09 20:00,10,380.75,380.75,380.5,380.5,32
20160501|2015-12-09 20:30,10,380.75,380.75,380.5,380.5,6
20160501|2015-12-09 21:00,10,380.5,380.5,380.25,380.25,31
20160501|2015-12-09 21:30,10,380.25,380.25,380.25,380.25,15
20160501|2015-12-09 23:00,10,380.25,380.25,380,380.25,17
20160501|2015-12-09 23:30,10,380,380.25,379.75,380,54
20160501|2015-12-10 00:00,10,380,380,379.75,380,17
20160501|2015-12-10 00:30,10,380,380,380,380,21
20160501|2015-12-10 01:30,10,380,380,380,380,23
20160501|2015-12-10 02:00,10,380,380.25,380,380,31
20160501|2015-12-10 02:30,10,380,380.25,380,380.25,8
20160501|2015-12-10 03:00,10,380.25,380.5,380,380.25,28
20160501|2015-12-10 03:30,10,380.25,380.25,380,380,22
20160501|2015-12-10 04:00,10,379.75,379.75,379.75,379.75,5
20160501|2015-12-10 04:30,10,379.75,380.25,379.75,379.75,46
20160501|2015-12-10 05:00,10,379.75,380.25,379.75,380,27
20160501|2015-12-10 05:30,10,380,380,380,380,27
20160501|2015-12-10 06:00,10,380,380,379.75,380,45
20160501|2015-12-10 06:30,10,380,380.25,380,380.25,25
20160501|2015-12-10 07:00,10,380,380,379.5,380,128
20160501|2015-12-10 07:30,10,380.25,380.75,380,380.75,390
20160501|2015-12-10 08:30,10,380.25,381.25,378,381.25,3396
20160501|2015-12-10 09:00,10,381,383.25,380.75,382.75,1298
20160501|2015-12-10 09:30,10,382.75,383.5,382.25,382.75,1241
20160501|2015-12-10 10:00,10,383,383.25,382.75,383,340
20160501|2015-12-10 10:30,10,383,384,383,383.75,924
20160501|2015-12-10 11:00,10,383.75,385,383.75,383.75,1712
20160501|2015-12-10 11:30,10,384,385,383.75,384.5,784
20160501|2015-12-10 12:00,10,384.5,385,383.75,384,673
20160501|2015-12-10 12:30,10,384,384.5,383.5,384.25,643
20160501|2015-12-10 13:00,10,384.25,384.75,383.75,384.75,1944
20160501|2015-12-10 19:00,11,383.75,384.25,383.75,383.75,59
20160501|2015-12-10 19:30,11,383.5,383.75,383.5,383.5,47
20160501|2015-12-10 20:00,11,383.5,383.75,383.5,383.75,15
20160501|2015-12-10 20:30,11,383.75,383.75,383.5,383.75,24
20160501|2015-12-10 21:00,11,383.75,383.75,383.75,383.75,6
20160501|2015-12-10 21:30,11,383.5,383.75,383.5,383.75,24
20160501|2015-12-10 22:00,11,383.5,383.75,383.5,383.5,43
20160501|2015-12-10 23:00,11,383.5,383.75,383.5,383.75,8
20160501|2015-12-10 23:30,11,383.75,383.75,383.5,383.75,52
20160501|2015-12-11 00:00,11,384,384.25,383.75,384,39
20160501|2015-12-11 00:30,11,384,384.25,384,384.25,23
20160501|2015-12-11 01:30,11,384,384.25,383.75,384,49
20160501|2015-12-11 02:00,11,384,384,384,384,18
20160501|2015-12-11 02:30,11,383.75,383.75,383.75,383.75,3
20160501|2015-12-11 03:00,11,383.5,383.75,383.5,383.5,113
20160501|2015-12-11 03:30,11,383.25,383.25,383.25,383.25,7
20160501|2015-12-11 04:00,11,383.25,383.25,383.25,383.25,10
20160501|2015-12-11 04:30,11,383.5,383.75,383.25,383.5,56
20160501|2015-12-11 05:00,11,383.5,383.75,383.5,383.5,43
20160501|2015-12-11 05:30,11,383.75,384,383.75,383.75,82
20160501|2015-12-11 06:00,11,383.75,384,383.75,383.75,98
20160501|2015-12-11 06:30,11,383.75,384.25,383.5,384,174
20160501|2015-12-11 07:00,11,384.25,384.75,384,384.75,372
20160501|2015-12-11 07:30,11,384.75,385.25,384.5,385,59
20160501|2015-12-11 08:30,11,385,385.25,381.75,382.5,2618
20160501|2015-12-11 09:00,11,382.75,382.75,380,381.5,2338
20160501|2015-12-11 09:30,11,381.25,381.5,380.75,381.5,943
20160501|2015-12-11 10:00,11,381.5,382.75,381.5,381.75,864
20160501|2015-12-11 10:30,11,382,382,381.25,381.5,452
20160501|2015-12-11 11:00,11,381.5,381.5,381,381,290
20160501|2015-12-11 11:30,11,381,381.25,380.5,380.75,364
20160501|2015-12-11 12:00,11,380.75,381,380.25,380.25,342
20160501|2015-12-11 12:30,11,380.5,380.75,380.25,380.5,284
20160501|2015-12-11 13:00,11,380.5,381.25,379.75,381.25,1329
20160501|2015-12-13 19:00,14,380,380.5,379.75,380.25,94
20160501|2015-12-13 19:30,14,380.25,380.5,380,380,59
20160501|2015-12-13 20:00,14,380.25,380.75,380.25,380.75,21
20160501|2015-12-13 20:30,14,381,381,381,381,8
20160501|2015-12-13 21:00,14,381,381,380.75,380.75,8
20160501|2015-12-13 21:30,14,381,381,380.75,380.75,9
20160501|2015-12-13 22:30,14,380.5,380.5,380.5,380.5,1
20160501|2015-12-13 23:00,14,380.5,380.5,380.5,380.5,3
20160501|2015-12-14 00:00,14,381,381,381,381,1
20160501|2015-12-14 01:00,14,381,381,380.5,380.5,24
20160501|2015-12-14 01:30,14,381.25,381.25,381.25,381.25,1
20160501|2015-12-14 02:00,14,381,381,380.5,380.75,41
20160501|2015-12-14 02:30,14,380.5,380.75,380.5,380.75,25
20160501|2015-12-14 03:00,14,381,381,380.75,380.75,16
20160501|2015-12-14 03:30,14,381,381.25,380.5,380.5,57
20160501|2015-12-14 04:00,14,381,381,381,381,1
20160501|2015-12-14 04:30,14,380.75,381.25,380.75,381,28
20160501|2015-12-14 05:00,14,381.25,381.25,381,381.25,74
20160501|2015-12-14 05:30,14,381,381.25,381,381.25,54
20160501|2015-12-14 06:00,14,381.25,381.5,381,381.25,149
20160501|2015-12-14 06:30,14,381,381.5,380,380,307
20160501|2015-12-14 07:00,14,379.75,380.75,379.75,380.75,96
20160501|2015-12-14 07:30,14,380.75,380.75,380.5,380.75,66
20160501|2015-12-14 08:30,14,380.75,383.75,380.5,383,2499
20160501|2015-12-14 09:00,14,383.25,383.75,382.25,382.5,578
20160501|2015-12-14 09:30,14,382.5,383.5,381.75,383.5,540
20160501|2015-12-14 10:00,14,383.5,384.5,383.25,384.25,814
20160501|2015-12-14 10:30,14,384,384,382.5,383,765
20160501|2015-12-14 11:00,14,383,383.75,382.5,383.75,249
20160501|2015-12-14 11:30,14,383.75,384.75,383.75,384.75,806
20160501|2015-12-14 12:00,14,384.75,385,384,384.5,735
20160501|2015-12-14 12:30,14,384.5,384.75,383.25,383.75,509
20160501|2015-12-14 13:00,14,383.75,384.5,383.5,384.25,1756
20160501|2015-12-14 19:00,15,383.5,384.5,383.25,384.25,169
20160501|2015-12-14 19:30,15,384.25,384.25,384,384.25,4
20160501|2015-12-14 20:30,15,384,384,384,384,4
20160501|2015-12-14 21:00,15,384,384,383.25,383.25,28
20160501|2015-12-14 21:30,15,383.25,383.25,383.25,383.25,9
20160501|2015-12-14 23:00,15,383,383,383,383,1
20160501|2015-12-14 23:30,15,383,383,382.75,382.75,29
20160501|2015-12-15 00:00,15,382.75,382.75,382.75,382.75,14
20160501|2015-12-15 00:30,15,382.75,382.75,382.75,382.75,21
20160501|2015-12-15 01:00,15,382.75,382.75,382.75,382.75,7
20160501|2015-12-15 01:30,15,382.75,382.75,382.75,382.75,3
20160501|2015-12-15 02:00,15,382.75,382.75,382.75,382.75,2
20160501|2015-12-15 02:30,15,382.5,382.5,382.5,382.5,30
20160501|2015-12-15 03:00,15,382.75,382.75,382.75,382.75,6
20160501|2015-12-15 03:30,15,382.5,382.75,382.5,382.75,10
20160501|2015-12-15 04:00,15,382.75,383,382.75,382.75,81
20160501|2015-12-15 04:30,15,383,383.5,383,383.25,120
20160501|2015-12-15 05:00,15,383.25,383.75,383.25,383.75,52
20160501|2015-12-15 05:30,15,383.75,384,383.5,383.75,32
20160501|2015-12-15 06:00,15,383.75,384,383.25,383.5,67
20160501|2015-12-15 06:30,15,383.25,383.75,383.25,383.75,25
20160501|2015-12-15 07:00,15,383.5,383.5,382.75,382.75,22
20160501|2015-12-15 07:30,15,383,383,382.25,382.25,117
20160501|2015-12-15 08:30,15,382.75,383,381,381.75,2021
20160501|2015-12-15 09:00,15,382,382.25,381,381.25,803
20160501|2015-12-15 09:30,15,381.25,381.75,381,381.5,1144
20160501|2015-12-15 10:00,15,381.25,381.75,381,381.75,704
20160501|2015-12-15 10:30,15,381.75,383,381.5,382.25,673
20160501|2015-12-15 11:00,15,382.25,383.25,381.75,383.25,485
20160501|2015-12-15 11:30,15,383.5,384,382.75,383,678
20160501|2015-12-15 12:00,15,383,383.75,382.75,383.25,467
20160501|2015-12-15 12:30,15,383.5,384,383.25,383.75,512
20160501|2015-12-15 13:00,15,383.75,383.75,382,382.75,803
20160501|2015-12-15 19:00,16,382,382.25,381.75,382.25,111
20160501|2015-12-15 19:30,16,382.5,382.5,382,382,137
20160501|2015-12-15 20:00,16,382,382,382,382,17
20160501|2015-12-15 20:30,16,382,382.25,382,382.25,93
20160501|2015-12-15 21:00,16,382.25,382.25,382.25,382.25,61
20160501|2015-12-15 21:30,16,382.25,382.25,382.25,382.25,3
20160501|2015-12-15 22:00,16,382,382,381.75,382,34
20160501|2015-12-15 22:30,16,382,382.25,382,382,17
20160501|2015-12-15 23:30,16,382,382,382,382,1
20160501|2015-12-16 00:30,16,381.75,381.75,381.75,381.75,2
20160501|2015-12-16 01:00,16,381.75,381.75,381.75,381.75,46
20160501|2015-12-16 01:30,16,381.75,381.75,381.75,381.75,5
20160501|2015-12-16 02:00,16,381.75,381.75,381.75,381.75,15
20160501|2015-12-16 02:30,16,381.75,381.75,381.75,381.75,7
20160501|2015-12-16 03:00,16,381.5,381.5,381.5,381.5,2
20160501|2015-12-16 03:30,16,381.5,381.5,381.25,381.25,90
20160501|2015-12-16 04:30,16,381.25,381.75,381.25,381.75,226
20160501|2015-12-16 05:00,16,381.75,382,381.75,381.75,39
20160501|2015-12-16 05:30,16,381.75,382,381.75,382,37
20160501|2015-12-16 06:00,16,382,382.5,382,382.25,115
20160501|2015-12-16 06:30,16,382.25,382.5,382.25,382.25,50
20160501|2015-12-16 07:00,16,382.5,383,382.25,382.5,183
20160501|2015-12-16 07:30,16,382.75,382.75,382.25,382.75,64
20160501|2015-12-16 08:30,16,382,382.25,380.5,381.25,971
20160501|2015-12-16 09:00,16,381,382,380.5,381.5,1013
20160501|2015-12-16 09:30,16,381.25,381.25,380.25,380.75,621
20160501|2015-12-16 10:00,16,380.75,380.75,376.75,376.75,1141
20160501|2015-12-16 10:30,16,376.75,377.25,375.75,376.75,1748
20160501|2015-12-16 11:00,16,376.75,376.75,375.75,375.75,702
20160501|2015-12-16 11:30,16,375.75,376,375.75,376,687
20160501|2015-12-16 12:00,16,376,376,375,375,1150
20160501|2015-12-16 12:30,16,375,376,375,375.75,1146
20160501|2015-12-16 13:00,16,375.75,376,374.75,375.75,1761
20160501|2015-12-16 19:00,17,375.75,376,375.75,375.75,165
20160501|2015-12-16 19:30,17,375.75,375.75,375.5,375.75,12
20160501|2015-12-16 20:00,17,375.5,375.5,375.5,375.5,55
20160501|2015-12-16 20:30,17,375.5,375.5,374.75,374.75,225
20160501|2015-12-16 21:00,17,374.75,374.75,374.75,374.75,25
20160501|2015-12-16 21:30,17,375,375,374.25,374.5,159
20160501|2015-12-16 22:00,17,374.5,374.5,374.25,374.25,2
20160501|2015-12-16 22:30,17,374.75,375.25,374.75,375.25,8
20160501|2015-12-16 23:00,17,375.25,375.5,375.25,375.5,14
20160501|2015-12-16 23:30,17,375.5,375.5,375.5,375.5,10
20160501|2015-12-17 00:00,17,375.25,375.25,375.25,375.25,4
20160501|2015-12-17 00:30,17,375.25,375.25,375.25,375.25,44
20160501|2015-12-17 01:00,17,375.25,375.75,375.25,375.5,71
20160501|2015-12-17 01:30,17,375.5,375.75,375.5,375.75,14
20160501|2015-12-17 02:00,17,376,376.25,376,376.25,9
20160501|2015-12-17 02:30,17,376.25,376.25,376.25,376.25,2
20160501|2015-12-17 03:00,17,376.25,376.25,376.25,376.25,59
20160501|2015-12-17 03:30,17,376.5,376.5,376.5,376.5,14
20160501|2015-12-17 04:00,17,376.25,376.25,376,376.25,43
20160501|2015-12-17 04:30,17,376.25,376.25,374.75,375.25,211
20160501|2015-12-17 05:00,17,375,375.25,374.75,375.25,164
20160501|2015-12-17 05:30,17,375.25,375.75,374.5,374.5,200
20160501|2015-12-17 06:00,17,374.5,374.5,374.5,374.5,19
20160501|2015-12-17 06:30,17,374.5,374.75,374.25,374.25,67
20160501|2015-12-17 07:00,17,374.75,375,374.25,374.25,704
20160501|2015-12-17 07:30,17,374.25,374.25,373.25,373.25,441
20160501|2015-12-17 08:30,17,373.75,374,371.25,371.25,3201
20160501|2015-12-17 09:00,17,371.5,372.5,371.25,371.5,1241
20160501|2015-12-17 09:30,17,371.5,371.75,370.25,370.5,1643
20160501|2015-12-17 10:00,17,370.25,370.5,368.5,369.25,2976
20160501|2015-12-17 10:30,17,369.25,370.5,369,370,1908
20160501|2015-12-17 11:00,17,370,372,369,371.75,2084
20160501|2015-12-17 11:30,17,372,373,371.25,372.75,1455
20160501|2015-12-17 12:00,17,372.75,377.75,372.75,377.5,3372
20160501|2015-12-17 12:30,17,377.5,380.75,377.5,378.75,3674
20160501|2015-12-17 13:00,17,379,380.5,378.5,380.25,2556
20160501|2015-12-17 19:00,18,380,380.5,379.5,379.5,199
20160501|2015-12-17 19:30,18,379.5,379.75,379.5,379.5,31
20160501|2015-12-17 20:00,18,379.5,379.5,379.5,379.5,19
20160501|2015-12-17 20:30,18,379.75,379.75,379.25,379.75,55
20160501|2015-12-17 21:00,18,379.75,380,379.75,380,6
20160501|2015-12-17 22:00,18,380,380.5,380,380.5,42
20160501|2015-12-17 22:30,18,380.5,380.5,380.25,380.25,12
20160501|2015-12-17 23:00,18,380.25,380.25,380,380,19
20160501|2015-12-17 23:30,18,380.25,380.25,380,380,2
20160501|2015-12-18 00:00,18,380,380.25,380,380.25,5
20160501|2015-12-18 00:30,18,380.25,380.25,380.25,380.25,10
20160501|2015-12-18 01:00,18,380.25,380.25,380.25,380.25,10
20160501|2015-12-18 01:30,18,380.25,380.25,379.75,379.75,5
20160501|2015-12-18 02:00,18,379.75,379.75,379.5,379.5,6
20160501|2015-12-18 02:30,18,379.25,379.75,379,379.25,99
20160501|2015-12-18 03:00,18,379.25,379.5,379,379.25,30
20160501|2015-12-18 03:30,18,379,379.25,379,379.25,74
20160501|2015-12-18 04:00,18,379,379.25,378.5,379,36
20160501|2015-12-18 04:30,18,379,379.5,379,379.5,90
20160501|2015-12-18 05:00,18,379.25,379.5,379,379.25,35
20160501|2015-12-18 05:30,18,379.5,379.5,379,379.5,59
20160501|2015-12-18 06:00,18,379.5,380.5,379.25,380.5,244
20160501|2015-12-18 06:30,18,380.5,381,380,380.25,115
20160501|2015-12-18 07:00,18,380.5,381,380,380.25,281
20160501|2015-12-18 07:30,18,380.25,380.25,379.75,380.25,57
20160501|2015-12-18 08:30,18,380.5,384.5,379,383.5,3885
20160501|2015-12-18 09:00,18,383.5,384.5,383.25,384,966
20160501|2015-12-18 09:30,18,384.25,385.25,384,384,1528
20160501|2015-12-18 10:00,18,384.25,384.75,383.75,384.5,620
20160501|2015-12-18 10:30,18,384.5,384.5,383.75,384.25,1385
20160501|2015-12-18 11:00,18,384.5,385,383.25,383.5,1273
20160501|2015-12-18 11:30,18,383.25,383.25,380.25,381.25,2187
20160501|2015-12-18 12:00,18,381,382,380.25,381.5,1147
20160501|2015-12-18 12:30,18,381.5,381.75,380,380.25,1051
20160501|2015-12-18 13:00,18,380.25,381,379,380.75,1613
20160501|2015-12-20 19:00,21,380.25,380.5,377.5,378.75,338
20160501|2015-12-20 19:30,21,378.75,379,378.75,379,24
20160501|2015-12-20 20:00,21,379.25,379.25,379,379.25,25
20160501|2015-12-20 20:30,21,379,379,379,379,14
20160501|2015-12-20 21:00,21,379,379.5,379,379.25,93
20160501|2015-12-20 21:30,21,379.25,380.25,379.25,380.25,54
20160501|2015-12-20 22:00,21,380,380.25,380,380.25,24
20160501|2015-12-20 22:30,21,380,380.25,380,380.25,11
20160501|2015-12-20 23:00,21,380.5,380.5,380.5,380.5,2
20160501|2015-12-20 23:30,21,380.25,380.5,380,380,57
20160501|2015-12-21 00:00,21,380.25,380.25,380,380.25,39
20160501|2015-12-21 00:30,21,380.25,380.25,380.25,380.25,39
20160501|2015-12-21 01:00,21,380.5,380.5,380.5,380.5,1
20160501|2015-12-21 01:30,21,380.5,380.75,380.5,380.75,27
20160501|2015-12-21 02:00,21,381,382,381,382,53
20160501|2015-12-21 02:30,21,382,382,381.75,381.75,6
20160501|2015-12-21 03:00,21,381.75,381.75,381.75,381.75,83
20160501|2015-12-21 03:30,21,381.75,382,381.75,382,23
20160501|2015-12-21 04:00,21,382,382,382,382,26
20160501|2015-12-21 04:30,21,382,382.25,382,382,22
20160501|2015-12-21 05:00,21,382,382.75,381.75,382.75,129
20160501|2015-12-21 05:30,21,383,383.25,382.5,382.5,46
20160501|2015-12-21 06:00,21,382.25,382.75,380.5,381,383
20160501|2015-12-21 06:30,21,381,381.5,381,381.25,74
20160501|2015-12-21 07:00,21,381.25,381.75,381,381.5,138
20160501|2015-12-21 07:30,21,381.5,381.75,381,381.5,186
20160501|2015-12-21 08:30,21,381.25,381.25,378.25,378.75,1141
20160501|2015-12-21 09:00,21,378.75,381.5,378.75,379.5,1079
20160501|2015-12-21 09:30,21,379.25,379.5,376,377.25,1138
20160501|2015-12-21 10:00,21,377.25,377.5,376.25,376.75,444
20160501|2015-12-21 10:30,21,376.75,377.25,376.5,376.75,448
20160501|2015-12-21 11:00,21,376.75,377.75,376,377.5,886
20160501|2015-12-21 11:30,21,377.25,378.25,377,377.75,566
20160501|2015-12-21 12:00,21,377.75,377.75,376,376.25,431
20160501|2015-12-21 12:30,21,376.5,378,376.25,377.5,796
20160501|2015-12-21 13:00,21,377.75,379,377.25,378.5,922
20160501|2015-12-21 19:00,22,378,378.5,377.75,378.25,84
20160501|2015-12-21 19:30,22,378.5,378.75,378.5,378.75,24
20160501|2015-12-21 20:00,22,379,379,379,379,23
20160501|2015-12-21 20:30,22,378.75,378.75,378.75,378.75,3
20160501|2015-12-21 21:00,22,378.75,379,378.5,378.5,58
20160501|2015-12-21 23:00,22,378.5,378.5,378.5,378.5,1
20160501|2015-12-21 23:30,22,378.5,378.5,378.5,378.5,4
20160501|2015-12-22 00:00,22,378.5,378.5,378.5,378.5,27
20160501|2015-12-22 00:30,22,378.5,378.75,378.5,378.5,13
20160501|2015-12-22 01:00,22,378.5,378.5,378.5,378.5,1
20160501|2015-12-22 01:30,22,378.5,378.5,378,378,14
20160501|2015-12-22 02:00,22,378.25,378.5,378.25,378.5,7
20160501|2015-12-22 02:30,22,378.5,378.5,378.25,378.5,8
20160501|2015-12-22 03:00,22,378.25,378.25,378,378,15
20160501|2015-12-22 03:30,22,378.25,378.5,378.25,378.25,8
20160501|2015-12-22 04:00,22,378.5,378.75,378.25,378.75,9
20160501|2015-12-22 04:30,22,378.5,379.25,378.5,379,64
20160501|2015-12-22 05:00,22,379,379.25,378.75,379,98
20160501|2015-12-22 05:30,22,378.75,378.75,378.5,378.75,22
20160501|2015-12-22 06:00,22,378.75,378.75,378.5,378.5,7
20160501|2015-12-22 06:30,22,378.5,378.75,378.25,378.25,37
20160501|2015-12-22 07:00,22,378.25,378.5,378.25,378.5,52
20160501|2015-12-22 07:30,22,378.5,378.5,378,378.25,94
20160501|2015-12-22 08:30,22,378,380.75,378,379,2468
20160501|2015-12-22 09:00,22,379.25,379.25,378.25,378.25,939
20160501|2015-12-22 09:30,22,378,378.5,376.5,376.75,672
20160501|2015-12-22 10:00,22,376.75,378,376.5,376.75,708
20160501|2015-12-22 10:30,22,376.75,377,375,375.25,786
20160501|2015-12-22 11:00,22,375,375.25,374.25,374.25,953
20160501|2015-12-22 11:30,22,374.25,374.75,374,374,443
20160501|2015-12-22 12:00,22,374,374,372.75,372.75,912
20160501|2015-12-22 12:30,22,372.75,373,372.5,372.75,553
20160501|2015-12-22 13:00,22,372.5,373,372.25,372.25,1641
20160501|2015-12-22 19:00,23,372.75,373,372.25,372.25,198
20160501|2015-12-22 19:30,23,372.25,372.25,372,372,70
20160501|2015-12-22 20:00,23,372,372.25,372,372.25,18
20160501|2015-12-22 20:30,23,372.25,372.5,372,372.5,19
20160501|2015-12-22 21:00,23,372.25,372.25,372.25,372.25,5
20160501|2015-12-22 21:30,23,372.25,372.25,372.25,372.25,3
20160501|2015-12-22 22:00,23,372,372,372,372,53
20160501|2015-12-22 22:30,23,372,372,372,372,26
20160501|2015-12-22 23:00,23,372.25,372.75,372.25,372.25,38
20160501|2015-12-22 23:30,23,372,372.5,372,372.5,12
20160501|2015-12-23 00:00,23,372.5,372.75,372.5,372.75,12
20160501|2015-12-23 00:30,23,372.75,372.75,372.75,372.75,1
20160501|2015-12-23 01:00,23,372.75,372.75,372.75,372.75,14
20160501|2015-12-23 01:30,23,372.75,373,372.5,372.75,24
20160501|2015-12-23 02:00,23,373,373.25,373,373.25,36
20160501|2015-12-23 02:30,23,373,373.25,373,373.25,9
20160501|2015-12-23 03:00,23,373.25,373.75,373.25,373.75,45
20160501|2015-12-23 03:30,23,373.75,373.75,373.75,373.75,6
20160501|2015-12-23 04:00,23,373.75,374,373.25,374,83
20160501|2015-12-23 04:30,23,373.75,374,373.75,373.75,59
20160501|2015-12-23 05:00,23,374,374,374,374,21
20160501|2015-12-23 05:30,23,373.75,373.75,373.75,373.75,2
20160501|2015-12-23 06:00,23,373.75,373.75,373.25,373.25,32
20160501|2015-12-23 06:30,23,373,373,373,373,3
20160501|2015-12-23 07:00,23,373,373.5,372.75,372.75,69
20160501|2015-12-23 07:30,23,373,373.25,373,373.25,33
20160501|2015-12-23 08:30,23,373.25,373.25,371.25,372.5,2422
20160501|2015-12-23 09:00,23,372.75,373.25,371.25,371.75,1379
20160501|2015-12-23 09:30,23,372,372.75,371.5,371.75,645
20160501|2015-12-23 10:00,23,371.75,372,371,372,551
20160501|2015-12-23 10:30,23,372.25,372.5,371.5,372.25,659
20160501|2015-12-23 11:00,23,372.25,372.25,371.75,371.75,287
20160501|2015-12-23 11:30,23,371.5,372.5,371.5,372,395
20160501|2015-12-23 12:00,23,372,372,371.75,371.75,339
20160501|2015-12-23 12:30,23,371.5,372,371.25,371.75,616
20160501|2015-12-23 13:00,23,372,372.25,371.5,371.5,407
20160501|2015-12-23 19:00,24,371.5,372.25,371.25,371.5,58
20160501|2015-12-23 19:30,24,371.5,371.5,371.25,371.25,12
20160501|2015-12-23 20:00,24,371.25,371.25,371,371.25,22
20160501|2015-12-23 20:30,24,371.25,371.25,371,371.25,14
20160501|2015-12-23 21:00,24,371.25,371.25,371,371,13
20160501|2015-12-23 21:30,24,371,371,371,371,14
20160501|2015-12-23 22:00,24,371.25,371.25,371.25,371.25,1
20160501|2015-12-23 22:30,24,371,371.5,371,371.25,107
20160501|2015-12-23 23:00,24,371.5,371.5,371.25,371.25,6
20160501|2015-12-24 00:00,24,371.25,371.25,371,371,40
20160501|2015-12-24 00:30,24,371.25,371.25,371.25,371.25,1
20160501|2015-12-24 01:00,24,371.25,371.5,371.25,371.5,17
20160501|2015-12-24 01:30,24,371.5,372,371.5,372,21
20160501|2015-12-24 02:00,24,371.75,372,371.75,372,8
20160501|2015-12-24 02:30,24,371.75,371.75,371.75,371.75,3
20160501|2015-12-24 03:00,24,371.75,372,371.75,371.75,12
20160501|2015-12-24 03:30,24,371.75,372,371.75,371.75,10
20160501|2015-12-24 04:00,24,371.75,371.75,371.5,371.5,4
20160501|2015-12-24 04:30,24,371.5,371.5,371.5,371.5,9
20160501|2015-12-24 05:00,24,371.5,371.5,371.5,371.5,6
20160501|2015-12-24 05:30,24,371.25,371.5,371.25,371.25,4
20160501|2015-12-24 06:00,24,371.5,372,371.25,371.75,33
20160501|2015-12-24 06:30,24,371.75,371.75,371.75,371.75,52
20160501|2015-12-24 07:00,24,371.5,371.75,371.5,371.5,30
20160501|2015-12-24 07:30,24,371.75,371.75,371.75,371.75,30
20160501|2015-12-24 08:30,24,371.75,372,371,371,727
20160501|2015-12-24 09:00,24,371.25,371.5,371,371,421
20160501|2015-12-24 09:30,24,371,371,370.5,370.5,359
20160501|2015-12-24 10:00,24,370.5,370.75,370,370.25,575
20160501|2015-12-24 10:30,24,370,370.75,370,370.25,473
20160501|2015-12-24 11:00,24,370.25,370.5,370,370.25,196
20160501|2015-12-24 11:30,24,370.25,371.25,370.25,371,473
20160501|2015-12-24 12:00,24,371,371.25,370.75,370.75,216
20160501|2015-12-27 19:00,28,370.75,370.75,370,370.5,37
20160501|2015-12-27 19:30,28,370.75,370.75,370.5,370.5,5
20160501|2015-12-27 22:00,28,370.75,370.75,370.5,370.5,52
20160501|2015-12-27 22:30,28,370.75,370.75,370.75,370.75,7
20160501|2015-12-27 23:00,28,371,371.25,371,371.25,104
20160501|2015-12-27 23:30,28,371.25,371.75,371,371.75,110
20160501|2015-12-28 00:00,28,372,372,371.75,371.75,5
20160501|2015-12-28 00:30,28,371.5,371.5,371.5,371.5,3
20160501|2015-12-28 01:00,28,371.5,371.75,371.5,371.75,16
20160501|2015-12-28 01:30,28,371.75,371.75,371.5,371.75,30
20160501|2015-12-28 02:00,28,371.75,371.75,371.25,371.25,32
20160501|2015-12-28 02:30,28,371.25,371.25,371.25,371.25,4
20160501|2015-12-28 03:00,28,371.25,371.25,371,371.25,65
20160501|2015-12-28 03:30,28,371.5,371.5,371.5,371.5,8
20160501|2015-12-28 04:00,28,371.75,371.75,371.25,371.25,16
20160501|2015-12-28 04:30,28,371.25,371.5,371.25,371.25,8
20160501|2015-12-28 05:00,28,371.25,371.25,371.25,371.25,7
20160501|2015-12-28 05:30,28,371.5,371.5,371.5,371.5,2
20160501|2015-12-28 06:00,28,371.25,371.5,371.25,371.25,36
20160501|2015-12-28 06:30,28,371.5,371.75,371.5,371.75,12
20160501|2015-12-28 07:00,28,371.75,371.75,371.25,371.25,39
20160501|2015-12-28 07:30,28,371,371.25,371,371,37
20160501|2015-12-28 08:30,28,370.75,371.25,369.75,370,1142
20160501|2015-12-28 09:00,28,370,370,367,367.75,3382
20160501|2015-12-28 09:30,28,367.75,367.75,367,367,603
20160501|2015-12-28 10:00,28,367,367.25,367,367,225
20160501|2015-12-28 10:30,28,367.25,368,367,367.75,562
20160501|2015-12-28 11:00,28,367.5,368,367.5,367.75,416
20160501|2015-12-28 11:30,28,367.5,367.75,367.25,367.75,421
20160501|2015-12-28 12:00,28,367.75,368.25,367.5,367.75,437
20160501|2015-12-28 12:30,28,368,368,367.25,367.5,241
20160501|2015-12-28 13:00,28,367.25,367.75,367.25,367.75,967
20160501|2015-12-28 19:00,29,367.75,368,367.25,367.5,198
20160501|2015-12-28 19:30,29,367.25,367.25,367.25,367.25,11
20160501|2015-12-28 20:00,29,367.25,367.25,367.25,367.25,36
20160501|2015-12-28 20:30,29,367.25,367.25,367.25,367.25,53
20160501|2015-12-28 21:00,29,367.25,367.25,367.25,367.25,10
20160501|2015-12-28 21:30,29,367.25,367.25,367.25,367.25,30
20160501|2015-12-28 22:30,29,367.25,367.25,367.25,367.25,2
20160501|2015-12-28 23:00,29,367.25,367.25,367.25,367.25,4
20160501|2015-12-28 23:30,29,367.25,367.25,367.25,367.25,4
20160501|2015-12-29 00:00,29,367.25,367.75,367.25,367.5,80
20160501|2015-12-29 00:30,29,367.5,367.5,367.5,367.5,29
20160501|2015-12-29 01:00,29,367.5,367.75,367.5,367.5,116
20160501|2015-12-29 01:30,29,367.5,367.5,367.5,367.5,21
20160501|2015-12-29 02:00,29,367.5,367.75,367.5,367.5,45
20160501|2015-12-29 02:30,29,367.75,367.75,367.25,367.25,62
20160501|2015-12-29 03:00,29,367.25,367.25,367,367,29
20160501|2015-12-29 03:30,29,367,367,367,367,21
20160501|2015-12-29 04:00,29,367,367,366.75,367,39
20160501|2015-12-29 04:30,29,367,367,366.75,367,56
20160501|2015-12-29 05:00,29,366.75,367.25,366.75,366.75,85
20160501|2015-12-29 05:30,29,366.75,367,366.5,366.5,98
20160501|2015-12-29 06:00,29,366.5,366.75,366.5,366.5,84
20160501|2015-12-29 06:30,29,366.5,367,366.5,366.75,161
20160501|2015-12-29 07:00,29,366.75,367,366.5,367,225
20160501|2015-12-29 07:30,29,367.5,367.75,367,367,57
20160501|2015-12-29 08:30,29,367.5,368,365.75,365.75,1876
20160501|2015-12-29 09:00,29,366,366.25,365.25,365.5,1612
20160501|2015-12-29 09:30,29,365.25,365.25,364.5,364.75,1401
20160501|2015-12-29 10:00,29,365,365,364.5,364.75,383
20160501|2015-12-29 10:30,29,364.5,365.5,363.75,365.25,856
20160501|2015-12-29 11:00,29,365.25,366.5,365.25,366.25,1993
20160501|2015-12-29 11:30,29,366.25,366.75,366,366.5,477
20160501|2015-12-29 12:00,29,366.5,369,366.5,368,1395
20160501|2015-12-29 12:30,29,368,369,367.5,369,620
20160501|2015-12-29 13:00,29,368.75,369.5,368.5,369.5,861
20160501|2015-12-29 19:00,30,369,369.5,368.75,369.5,236
20160501|2015-12-29 19:30,30,369.75,369.75,369.5,369.75,19
20160501|2015-12-29 20:00,30,369.75,369.75,369.5,369.75,37
20160501|2015-12-29 20:30,30,370,370.25,370,370,62
20160501|2015-12-29 21:00,30,370,370,370,370,3
20160501|2015-12-29 21:30,30,369.75,369.75,369.75,369.75,3
20160501|2015-12-29 22:00,30,370,370,370,370,86
20160501|2015-12-29 22:30,30,370,370,369.75,370,27
20160501|2015-12-29 23:00,30,370,370,370,370,1
20160501|2015-12-29 23:30,30,370,370,369.75,369.75,3
20160501|2015-12-30 00:00,30,370,370,370,370,21
20160501|2015-12-30 00:30,30,370,370.25,370,370.25,22
20160501|2015-12-30 01:00,30,370,370.25,370,370.25,11
20160501|2015-12-30 01:30,30,370.25,370.25,370.25,370.25,5
20160501|2015-12-30 02:00,30,370.25,370.25,370,370.25,19
20160501|2015-12-30 02:30,30,370,370,370,370,13
20160501|2015-12-30 03:00,30,370,370,370,370,1
20160501|2015-12-30 03:30,30,370,370.25,370,370.25,5
20160501|2015-12-30 04:00,30,370.25,370.25,370.25,370.25,7
20160501|2015-12-30 04:30,30,370,370.25,370,370.25,14
20160501|2015-12-30 05:00,30,370,370,369.75,369.75,12
20160501|2015-12-30 05:30,30,369.5,370,369.25,369.25,34
20160501|2015-12-30 06:00,30,369.5,369.5,369.5,369.5,28
20160501|2015-12-30 06:30,30,369.5,369.5,369.25,369.25,43
20160501|2015-12-30 07:00,30,369,370,369,370,90
20160501|2015-12-30 07:30,30,370,370,369.75,369.75,29
20160501|2015-12-30 08:30,30,369.75,370,366.5,367.5,1248
20160501|2015-12-30 09:00,30,367.75,368,366.25,366.5,793
20160501|2015-12-30 09:30,30,366.5,366.5,365.25,365.5,1145
20160501|2015-12-30 10:00,30,365.5,365.5,364.25,364.75,1547
20160501|2015-12-30 10:30,30,365,366.5,364.5,366.25,1043
20160501|2015-12-30 11:00,30,366,366.25,365,365.5,495
20160501|2015-12-30 11:30,30,365.25,365.25,364.75,365.25,693
20160501|2015-12-30 12:00,30,365,365.75,364.75,365.5,598
20160501|2015-12-30 12:30,30,365.5,365.75,365,365.5,495
20160501|2015-12-30 13:00,30,365.5,365.75,364.5,364.75,1620
20160501|2015-12-30 19:00,31,365,365.25,364.75,365,101
20160501|2015-12-30 19:30,31,365.25,365.25,365,365.25,16
20160501|2015-12-30 20:00,31,365,365,365,365,20
20160501|2015-12-30 20:30,31,365,365,365,365,1
20160501|2015-12-30 21:00,31,365,365,365,365,5
20160501|2015-12-30 22:30,31,365,365,365,365,6
20160501|2015-12-31 00:00,31,365,365,364.75,365,26
20160501|2015-12-31 00:30,31,365,365,365,365,4
20160501|2015-12-31 01:00,31,365.25,365.25,365.25,365.25,4
20160501|2015-12-31 01:30,31,365.25,365.25,365.25,365.25,1
20160501|2015-12-31 02:00,31,365.25,365.25,365.25,365.25,5
20160501|2015-12-31 02:30,31,365.5,365.75,365.5,365.75,33
20160501|2015-12-31 03:00,31,365.75,365.75,365.75,365.75,1
20160501|2015-12-31 03:30,31,365.5,365.5,365.5,365.5,2
20160501|2015-12-31 04:00,31,365.75,365.75,365.5,365.75,41
20160501|2015-12-31 04:30,31,366,366,365.75,365.75,6
20160501|2015-12-31 05:00,31,365.5,365.75,365.5,365.5,14
20160501|2015-12-31 05:30,31,365.5,365.5,365.5,365.5,8
20160501|2015-12-31 06:00,31,365.5,365.5,365.25,365.25,7
20160501|2015-12-31 06:30,31,365,365,364.5,364.75,38
20160501|2015-12-31 07:00,31,364.75,364.75,364.25,364.5,207
20160501|2015-12-31 07:30,31,364.25,364.75,364.25,364.5,66
20160501|2015-12-31 08:30,31,364,365,364,364.25,1043
20160501|2015-12-31 09:00,31,364.5,364.5,363.75,363.75,555
20160501|2015-12-31 09:30,31,364,364.5,363.5,364,582
20160501|2015-12-31 10:00,31,364,364.75,363.75,364.75,659
20160501|2015-12-31 10:30,31,364.75,366,364.5,364.75,989
20160501|2015-12-31 11:00,31,364.75,365,363.75,364,499
20160501|2015-12-31 11:30,31,364,364.75,364,364.5,669
20160501|2015-12-31 12:00,31,364.75,364.75,364,364.25,97
20160501|2015-12-31 12:30,31,364.25,364.5,364,364.5,450
20160501|2015-12-31 13:00,31,364.25,365.25,364,364,1448
20160501|2016-01-03 19:00,4,365,365.75,364.5,364.5,283
20160501|2016-01-03 19:30,4,364.5,364.5,364.5,364.5,38
20160501|2016-01-03 20:00,4,364.25,364.5,364.25,364.5,12
20160501|2016-01-03 20:30,4,364.25,364.25,364,364,29
20160501|2016-01-03 21:00,4,364,364,364,364,12
20160501|2016-01-03 22:00,4,363.75,363.75,363.75,363.75,1
20160501|2016-01-03 23:00,4,363.75,363.75,363.75,363.75,3
20160501|2016-01-03 23:30,4,363.75,364,363.75,364,4
20160501|2016-01-04 01:00,4,363.75,363.75,363.75,363.75,3
20160501|2016-01-04 01:30,4,364,364,364,364,16
20160501|2016-01-04 02:00,4,364,364,363.75,363.75,5
20160501|2016-01-04 02:30,4,363.75,364,363.75,363.75,16
20160501|2016-01-04 03:00,4,364,364,364,364,6
20160501|2016-01-04 03:30,4,363.75,364,363.75,364,24
20160501|2016-01-04 04:00,4,363.75,364,363.5,364,68
20160501|2016-01-04 04:30,4,364,364.25,364,364,12
20160501|2016-01-04 05:00,4,364.25,364.25,363.75,363.75,43
20160501|2016-01-04 05:30,4,363.75,363.75,363.75,363.75,3
20160501|2016-01-04 06:00,4,364,364,364,364,21
20160501|2016-01-04 06:30,4,364,364,363.75,363.75,163
20160501|2016-01-04 07:00,4,363.75,364,363.5,363.75,197
20160501|2016-01-04 07:30,4,363.75,364.25,363.75,364,64
20160501|2016-01-04 08:30,4,364,364.25,362.25,363,2615
20160501|2016-01-04 09:00,4,362.75,362.75,359.25,359.5,3050
20160501|2016-01-04 09:30,4,359.5,360,358.25,358.25,1731
20160501|2016-01-04 10:00,4,358,358.75,356.75,358.75,2878
20160501|2016-01-04 10:30,4,358.5,359.75,358.5,359.25,1865
20160501|2016-01-04 11:00,4,359.25,359.5,358.25,358.5,761
20160501|2016-01-04 11:30,4,358.75,359,357.75,358.25,655
20160501|2016-01-04 12:00,4,358,358,357.25,357.5,672
20160501|2016-01-04 12:30,4,357.5,358.25,357.25,357.5,656
20160501|2016-01-04 13:00,4,357.75,358.5,357,358,1733
20160501|2016-01-04 19:00,5,358.75,360.25,358.5,360.25,308
20160501|2016-01-04 19:30,5,360.25,360.5,360.25,360.5,35
20160501|2016-01-04 20:00,5,360.25,360.5,360,360,24
20160501|2016-01-04 20:30,5,359.75,359.75,359.75,359.75,7
20160501|2016-01-04 21:00,5,360,360,360,360,8
20160501|2016-01-04 21:30,5,360,360,360,360,12
20160501|2016-01-04 22:00,5,360.25,360.25,360.25,360.25,1
20160501|2016-01-04 22:30,5,360,360,360,360,14
20160501|2016-01-04 23:30,5,360.25,360.25,360.25,360.25,91
20160501|2016-01-05 00:00,5,360.25,360.25,360.25,360.25,36
20160501|2016-01-05 00:30,5,360.5,360.75,360.5,360.5,44
20160501|2016-01-05 01:00,5,360.5,360.75,360.5,360.75,44
20160501|2016-01-05 01:30,5,360.5,360.5,360.5,360.5,94
20160501|2016-01-05 02:00,5,360.25,360.5,359.75,359.75,316
20160501|2016-01-05 02:30,5,359.75,360,359.5,359.75,167
20160501|2016-01-05 03:00,5,359.75,360,359.75,359.75,12
20160501|2016-01-05 03:30,5,360,360.5,360,360.25,94
20160501|2016-01-05 04:00,5,360.5,360.75,360.5,360.75,84
20160501|2016-01-05 04:30,5,360.5,360.5,360.25,360.25,37
20160501|2016-01-05 05:00,5,360.25,360.25,359.5,359.75,96
20160501|2016-01-05 05:30,5,359.75,359.75,359.5,359.5,53
20160501|2016-01-05 06:00,5,359.75,359.75,359.5,359.5,151
20160501|2016-01-05 06:30,5,359.5,360,359.25,360,185
20160501|2016-01-05 07:00,5,360,360,359.5,359.5,42
20160501|2016-01-05 07:30,5,359.5,360.25,359.25,360.25,130
20160501|2016-01-05 08:30,5,359.75,361.5,359.25,360.25,2756
20160501|2016-01-05 09:00,5,360.5,361,359.25,359.5,1408
20160501|2016-01-05 09:30,5,359.5,360.25,359,359.25,937
20160501|2016-01-05 10:00,5,359.25,359.5,358.5,359.5,1028
20160501|2016-01-05 10:30,5,359.25,359.75,358.75,359.25,715
20160501|2016-01-05 11:00,5,359,359.25,357.75,358.5,661
20160501|2016-01-05 11:30,5,358.75,358.75,357.5,358.5,910
20160501|2016-01-05 12:00,5,358.5,359,358,358.75,535
20160501|2016-01-05 12:30,5,358.75,359.25,358.5,358.75,659
20160501|2016-01-05 13:00,5,358.5,359,358,359,1118
20160501|2016-01-05 19:00,6,359,359.75,359,359.5,95
20160501|2016-01-05 19:30,6,359.5,359.5,359.25,359.5,8
20160501|2016-01-05 20:00,6,359.25,359.25,359.25,359.25,5
20160501|2016-01-05 21:00,6,359,359.25,359,359.25,11
20160501|2016-01-05 21:30,6,359.25,359.25,359.25,359.25,5
20160501|2016-01-05 22:00,6,359.25,359.5,359.25,359.5,6
20160501|2016-01-05 22:30,6,359.5,359.5,359.5,359.5,8
20160501|2016-01-06 00:00,6,359.25,359.25,359.25,359.25,27
20160501|2016-01-06 00:30,6,359.25,359.25,359.25,359.25,2
20160501|2016-01-06 01:00,6,359.5,359.5,359.5,359.5,2
20160501|2016-01-06 01:30,6,359.5,359.5,359.5,359.5,19
20160501|2016-01-06 02:00,6,359.5,359.5,359.25,359.25,38
20160501|2016-01-06 02:30,6,359.25,359.5,359.25,359.25,40
20160501|2016-01-06 03:00,6,359.25,359.5,359.25,359.25,3
20160501|2016-01-06 03:30,6,359.25,359.25,359.25,359.25,11
20160501|2016-01-06 04:00,6,359.25,359.25,359,359,75
20160501|2016-01-06 04:30,6,359,359,358.25,358.25,102
20160501|2016-01-06 05:00,6,358.25,358.5,358,358,178
20160501|2016-01-06 05:30,6,358,358,357.5,357.5,93
20160501|2016-01-06 06:00,6,357.5,357.75,357.25,357.5,188
20160501|2016-01-06 06:30,6,357.5,357.75,357.25,357.25,191
20160501|2016-01-06 07:00,6,357.5,357.75,357.5,357.5,41
20160501|2016-01-06 07:30,6,357.5,357.75,357,357,217
20160501|2016-01-06 08:30,6,357.5,359.5,356.5,358.25,2702
20160501|2016-01-06 09:00,6,358.25,358.75,356.75,357.25,943
20160501|2016-01-06 09:30,6,357,357,355.5,355.75,1359
20160501|2016-01-06 10:00,6,355.75,357.75,355.75,357.25,1243
20160501|2016-01-06 10:30,6,357.5,359.25,357.25,359,1621
20160501|2016-01-06 11:00,6,359.25,360,359,359,889
20160501|2016-01-06 11:30,6,359,359.25,358.5,359,507
20160501|2016-01-06 12:00,6,359,359.5,357.75,358.25,1005
20160501|2016-01-06 12:30,6,358.5,360,358.25,359.25,1161
20160501|2016-01-06 13:00,6,359.25,359.5,358,359,1311
20160501|2016-01-06 19:00,7,358.5,359.25,358.25,358.25,151
20160501|2016-01-06 19:30,7,358.25,358.5,357.75,357.75,44
20160501|2016-01-06 20:00,7,357.75,358,357.5,357.5,34
20160501|2016-01-06 20:30,7,357.75,358,357.5,357.5,151
20160501|2016-01-06 21:00,7,357.75,357.75,357.5,357.5,314
20160501|2016-01-06 21:30,7,357.25,357.5,357,357,31
20160501|2016-01-06 22:00,7,356.75,357,356.75,357,22
20160501|2016-01-06 22:30,7,357,357,356.75,357,7
20160501|2016-01-06 23:30,7,356.75,357.5,356.75,357.5,35
20160501|2016-01-07 00:00,7,357.25,357.25,357.25,357.25,13
20160501|2016-01-07 00:30,7,357.25,357.25,357.25,357.25,1
20160501|2016-01-07 01:00,7,357.25,357.25,356.5,356.75,28
20160501|2016-01-07 01:30,7,356.75,356.75,356.25,356.5,55
20160501|2016-01-07 02:00,7,356.5,356.75,356.25,356.75,13
20160501|2016-01-07 02:30,7,356.5,356.75,356.25,356.75,44
20160501|2016-01-07 03:00,7,356.75,356.75,356.5,356.75,210
20160501|2016-01-07 03:30,7,356.75,356.75,356.25,356.5,62
20160501|2016-01-07 04:00,7,356.25,357.25,356.25,357,95
20160501|2016-01-07 04:30,7,357,357,357,357,16
20160501|2016-01-07 05:00,7,357,357,356.75,356.75,73
20160501|2016-01-07 05:30,7,356.75,357,356.5,356.5,89
20160501|2016-01-07 06:00,7,356.5,356.75,356.25,356.75,249
20160501|2016-01-07 06:30,7,356.5,356.5,356.5,356.5,34
20160501|2016-01-07 07:00,7,356.5,356.5,356.25,356.25,70
20160501|2016-01-07 07:30,7,356.25,356.25,355.5,356,243
20160501|2016-01-07 08:30,7,356,357,354.25,356.5,2580
20160501|2016-01-07 09:00,7,356.25,357,355.25,357,1365
20160501|2016-01-07 09:30,7,357,357.75,356.5,357,1309
20160501|2016-01-07 10:00,7,357,359.5,357,358.5,2280
20160501|2016-01-07 10:30,7,358.25,358.75,357.25,357.75,599
20160501|2016-01-07 11:00,7,357.75,358,355.75,356,986
20160501|2016-01-07 11:30,7,356.25,357.5,356,357,621
20160501|2016-01-07 12:00,7,357,357.5,357,357.5,251
20160501|2016-01-07 12:30,7,357.5,358,356.75,357.75,569
20160501|2016-01-07 13:00,7,357.75,359,357.5,358.5,947
20160501|2016-01-07 19:00,8,358.25,358.5,358.25,358.25,72
20160501|2016-01-07 19:30,8,358.25,358.75,358,358.75,29
20160501|2016-01-07 20:00,8,359,359.25,359,359,37
20160501|2016-01-07 20:30,8,358.75,358.75,358.5,358.5,22
20160501|2016-01-07 21:00,8,358.75,359.25,358.75,359.25,9
20160501|2016-01-07 21:30,8,359.25,359.5,359,359.25,62
20160501|2016-01-07 22:00,8,359.5,359.5,359.5,359.5,25
20160501|2016-01-07 23:00,8,359.5,359.75,359.5,359.75,4
20160501|2016-01-07 23:30,8,359.5,359.5,359.25,359.5,46
20160501|2016-01-08 00:00,8,359.25,359.5,359.25,359.5,21
20160501|2016-01-08 01:00,8,359.5,360,359.5,360,49
20160501|2016-01-08 01:30,8,360,360.25,360,360.25,80
20160501|2016-01-08 02:00,8,360,360.25,360,360,32
20160501|2016-01-08 02:30,8,360.25,360.25,360.25,360.25,11
20160501|2016-01-08 03:00,8,360.25,360.25,360.25,360.25,38
20160501|2016-01-08 03:30,8,360.25,360.5,360,360,91
20160501|2016-01-08 04:00,8,360,360,359.75,360,17
20160501|2016-01-08 04:30,8,360,360,359.25,359.5,88
20160501|2016-01-08 05:00,8,359.25,359.25,358.75,359,118
20160501|2016-01-08 05:30,8,359.25,359.5,359,359.5,209
20160501|2016-01-08 06:00,8,359.5,360,359.5,360,264
20160501|2016-01-08 06:30,8,360,360.5,360,360,106
20160501|2016-01-08 07:00,8,360.25,360.25,359.75,360,187
20160501|2016-01-08 07:30,8,360,360,359.25,360,294
20160501|2016-01-08 08:30,8,359.5,362.75,359.5,361.75,2289
20160501|2016-01-08 09:00,8,362,362.75,361.5,362.25,831
20160501|2016-01-08 09:30,8,362.25,363.25,361.75,361.75,1508
20160501|2016-01-08 10:00,8,362,363.25,361.75,362.75,1183
20160501|2016-01-08 10:30,8,362.5,362.5,361.75,362.25,825
20160501|2016-01-08 11:00,8,362.25,362.75,362,362.5,472
20160501|2016-01-08 11:30,8,362.5,362.75,361.75,361.75,610
20160501|2016-01-08 12:00,8,361.75,362,360.75,361.75,1274
20160501|2016-01-08 12:30,8,361.75,362.25,361.75,362.25,809
20160501|2016-01-08 13:00,8,362.25,362.75,362,362.75,1588
20160501|2016-01-10 19:00,11,362.75,363,361.25,361.5,300
20160501|2016-01-10 19:30,11,361.25,361.25,361,361,37
20160501|2016-01-10 20:00,11,361,361,361,361,3
20160501|2016-01-10 20:30,11,361,361,361,361,37
20160501|2016-01-10 21:00,11,361,361,361,361,4
20160501|2016-01-10 21:30,11,360.75,361,360.75,361,2
20160501|2016-01-10 22:00,11,361,361,361,361,2
20160501|2016-01-10 22:30,11,361,361,361,361,1
20160501|2016-01-11 00:00,11,360.75,361,360.75,360.75,19
20160501|2016-01-11 00:30,11,361,361,360.75,360.75,12
20160501|2016-01-11 01:00,11,360.75,361,360.75,360.75,38
20160501|2016-01-11 01:30,11,360.75,360.75,360.75,360.75,8
20160501|2016-01-11 02:00,11,360.75,360.75,360.25,360.25,30
20160501|2016-01-11 02:30,11,360.25,360.25,360.25,360.25,3
20160501|2016-01-11 03:00,11,360.25,360.25,360,360,11
20160501|2016-01-11 03:30,11,360,360,359.5,359.75,358
20160501|2016-01-11 04:00,11,359.75,359.75,359.5,359.5,21
20160501|2016-01-11 04:30,11,359.5,359.5,359.5,359.5,23
20160501|2016-01-11 05:00,11,359.75,359.75,359.25,359.5,79
20160501|2016-01-11 05:30,11,359.5,359.5,359.5,359.5,15
20160501|2016-01-11 06:00,11,359.5,359.5,359.25,359.5,292
20160501|2016-01-11 06:30,11,359.5,360.25,359.5,359.75,386
20160501|2016-01-11 07:00,11,359.75,360.25,359.75,360,59
20160501|2016-01-11 07:30,11,360,360.25,359.75,359.75,142
20160501|2016-01-11 08:30,11,360,360.75,358.25,359.25,1931
20160501|2016-01-11 09:00,11,359,359.75,358,358.25,1072
20160501|2016-01-11 09:30,11,358,358.5,357,357.5,1335
20160501|2016-01-11 10:00,11,357.5,357.75,356.5,357.25,1004
20160501|2016-01-11 10:30,11,357.25,357.5,356.5,356.75,929
20160501|2016-01-11 11:00,11,356.5,356.5,355.5,355.5,733
20160501|2016-01-11 11:30,11,355.5,356.25,355.5,355.75,831
20160501|2016-01-11 12:00,11,355.75,356.75,355.75,356.25,874
20160501|2016-01-11 12:30,11,356.5,357.25,356.5,357,369
20160501|2016-01-11 13:00,11,356.75,357.5,356.5,357.5,1373
20160501|2016-01-11 19:00,12,357.25,357.5,357,357.25,156
20160501|2016-01-11 19:30,12,357.25,357.5,357.25,357.5,14
20160501|2016-01-11 20:00,12,357.25,357.25,356.75,356.75,55
20160501|2016-01-11 20:30,12,356.75,356.75,356.5,356.5,7
20160501|2016-01-11 21:00,12,356.75,356.75,356.75,356.75,15
20160501|2016-01-11 21:30,12,356.75,356.75,356.75,356.75,1
20160501|2016-01-11 22:00,12,357,357,357,357,1
20160501|2016-01-11 22:30,12,357,357,357,357,3
20160501|2016-01-11 23:00,12,357,357,356.75,357,7
20160501|2016-01-11 23:30,12,357,357,356.75,356.75,13
20160501|2016-01-12 00:00,12,357,357,357,357,60
20160501|2016-01-12 00:30,12,356.75,357.25,356.75,357.25,18
20160501|2016-01-12 01:00,12,357.25,357.25,357.25,357.25,35
20160501|2016-01-12 01:30,12,357,357,356.75,356.75,45
20160501|2016-01-12 02:00,12,356.5,357.5,356.5,357.5,27
20160501|2016-01-12 02:30,12,357.5,357.75,357.5,357.75,17
20160501|2016-01-12 03:00,12,357.75,357.75,357.75,357.75,7
20160501|2016-01-12 03:30,12,357.75,358,357.5,357.5,50
20160501|2016-01-12 04:00,12,357.5,357.5,357,357.25,41
20160501|2016-01-12 04:30,12,357,357.25,356.75,357.25,143
20160501|2016-01-12 05:00,12,357.25,357.25,357,357.25,59
20160501|2016-01-12 05:30,12,357.25,357.5,357,357.5,83
20160501|2016-01-12 06:00,12,357.5,357.5,357.5,357.5,174
20160501|2016-01-12 06:30,12,357.25,357.25,356.75,356.75,125
20160501|2016-01-12 07:00,12,357,357.25,356.5,357,62
20160501|2016-01-12 07:30,12,356.5,357,356.5,356.75,165
20160501|2016-01-12 08:30,12,357.25,358,356.75,357.75,2214
20160501|2016-01-12 09:00,12,357.75,358.25,357,357.75,1010
20160501|2016-01-12 09:30,12,357.5,357.75,356,357,1244
20160501|2016-01-12 10:00,12,357,357.25,356,356.25,1332
20160501|2016-01-12 10:30,12,356.25,356.25,355.25,355.25,1895
20160501|2016-01-12 11:00,12,356.5,368.5,356.5,363,5718
20160501|2016-01-12 11:30,12,363.25,365.5,363,364.5,2135
20160501|2016-01-12 12:00,12,364.5,364.75,364,364.25,913
20160501|2016-01-12 12:30,12,364,364.25,362.25,363.75,682
20160501|2016-01-12 13:00,12,363.75,363.75,360.75,360.75,2343
20160501|2016-01-12 19:00,13,361.5,361.75,361.25,361.25,165
20160501|2016-01-12 19:30,13,361.25,361.25,361.25,361.25,5
20160501|2016-01-12 20:00,13,361.25,361.25,361,361,43
20160501|2016-01-12 20:30,13,361.25,361.25,361,361.25,17
20160501|2016-01-12 21:00,13,361.25,361.25,361.25,361.25,1
20160501|2016-01-12 21:30,13,361,361.5,361,361.5,47
20160501|2016-01-12 22:30,13,361.5,361.5,361.25,361.5,14
20160501|2016-01-12 23:00,13,361.5,361.5,361.5,361.5,2
20160501|2016-01-13 00:00,13,361.5,361.5,361.25,361.25,14
20160501|2016-01-13 00:30,13,361.5,361.5,361.25,361.25,10
20160501|2016-01-13 01:30,13,361.5,361.5,361.5,361.5,2
20160501|2016-01-13 02:00,13,361.5,361.75,361.5,361.75,48
20160501|2016-01-13 02:30,13,361.75,361.75,361.5,361.75,21
20160501|2016-01-13 03:00,13,361.75,361.75,361.25,361.25,17
20160501|2016-01-13 03:30,13,361.5,361.75,361.25,361.5,51
20160501|2016-01-13 04:00,13,361.5,362,361.5,362,31
20160501|2016-01-13 04:30,13,361.75,362,361.75,362,212
20160501|2016-01-13 05:00,13,362,362,361.75,361.75,330
20160501|2016-01-13 05:30,13,361.75,361.75,361.75,361.75,110
20160501|2016-01-13 06:00,13,361.5,361.75,361.5,361.75,67
20160501|2016-01-13 06:30,13,361.5,361.5,361.5,361.5,10
20160501|2016-01-13 07:00,13,361.5,362,361.5,362,138
20160501|2016-01-13 07:30,13,362,363.25,361.75,363.25,110
20160501|2016-01-13 08:30,13,363,363.75,361.5,362.75,2119
20160501|2016-01-13 09:00,13,362.75,362.75,361.75,362.5,784
20160501|2016-01-13 09:30,13,362.5,363.25,362.25,362.5,1092
20160501|2016-01-13 10:00,13,362.5,364.25,362.5,363.25,1067
20160501|2016-01-13 10:30,13,363,365.75,362.75,364.5,1525
20160501|2016-01-13 11:00,13,364.25,364.5,363,363.5,1043
20160501|2016-01-13 11:30,13,363.25,364,362.5,363.5,1195
20160501|2016-01-13 12:00,13,363.5,364,362.5,364,1248
20160501|2016-01-13 12:30,13,364,364,363.25,363.5,924
20160501|2016-01-13 13:00,13,363.5,364,362.5,363.25,2313
20160501|2016-01-13 19:00,14,362.75,362.75,361.75,362,154
20160501|2016-01-13 19:30,14,362,362,361.75,361.75,38
20160501|2016-01-13 20:00,14,362,362,361.75,362,123
20160501|2016-01-13 20:30,14,361.75,361.75,361.75,361.75,6
20160501|2016-01-13 21:00,14,361.75,362,361.75,362,15
20160501|2016-01-13 21:30,14,362,362,362,362,8
20160501|2016-01-13 22:30,14,361.75,361.75,361.75,361.75,14
20160501|2016-01-13 23:00,14,361.75,361.75,361.75,361.75,3
20160501|2016-01-13 23:30,14,361.75,361.75,361.75,361.75,12
20160501|2016-01-14 00:00,14,361.5,361.5,361.5,361.5,54
20160501|2016-01-14 00:30,14,361.25,361.25,361.25,361.25,1
20160501|2016-01-14 01:00,14,361.25,361.25,361.25,361.25,41
20160501|2016-01-14 01:30,14,361.25,361.25,361,361,6
20160501|2016-01-14 02:00,14,361.25,361.25,361,361,2
20160501|2016-01-14 02:30,14,361.25,361.25,361,361,3
20160501|2016-01-14 03:00,14,361.25,361.25,361.25,361.25,4
20160501|2016-01-14 03:30,14,361.25,361.25,361.25,361.25,65
20160501|2016-01-14 04:00,14,361.25,361.25,361.25,361.25,19
20160501|2016-01-14 04:30,14,361.25,361.75,361.25,361.5,167
20160501|2016-01-14 05:00,14,361.5,361.5,361.25,361.25,45
20160501|2016-01-14 05:30,14,361.25,361.5,361.25,361.25,271
20160501|2016-01-14 06:00,14,361.25,361.25,361.25,361.25,21
20160501|2016-01-14 06:30,14,361.25,361.25,361,361,37
20160501|2016-01-14 07:00,14,361.25,361.25,360.5,360.75,242
20160501|2016-01-14 07:30,14,360.75,362,360.75,361.75,444
20160501|2016-01-14 08:30,14,362.25,362.75,360.75,361.25,2454
20160501|2016-01-14 09:00,14,361.25,363.75,361,363.25,1791
20160501|2016-01-14 09:30,14,363.25,364.25,363,363.25,1729
20160501|2016-01-14 10:00,14,363.25,363.25,362.25,362.5,1066
20160501|2016-01-14 10:30,14,362.5,363.5,362.5,363.25,491
20160501|2016-01-14 11:00,14,363.5,363.75,363,363.25,475
20160501|2016-01-14 11:30,14,363.25,364,363,363.75,803
20160501|2016-01-14 12:00,14,363.75,365,363.5,364,938
20160501|2016-01-14 12:30,14,364.25,364.5,363.25,363.25,871
20160501|2016-01-14 13:00,14,363.25,363.25,362.5,362.5,2026
20160501|2016-01-14 19:00,15,362.5,362.5,361.75,361.75,106
20160501|2016-01-14 19:30,15,362,362,361.75,362,38
20160501|2016-01-14 20:00,15,362,362,362,362,24
20160501|2016-01-14 20:30,15,362,362,361.75,361.75,6
20160501|2016-01-14 21:00,15,362,362,361.75,362,3
20160501|2016-01-14 21:30,15,361.75,361.75,361.75,361.75,8
20160501|2016-01-14 23:00,15,362,362,362,362,10
20160501|2016-01-14 23:30,15,362,362,361.75,361.75,8
20160501|2016-01-15 01:30,15,361.75,361.75,361.75,361.75,4
20160501|2016-01-15 02:00,15,361.75,361.75,361.5,361.5,17
20160501|2016-01-15 02:30,15,361.5,361.75,361.25,361.25,97
20160501|2016-01-15 03:00,15,361.5,361.5,361.25,361.25,54
20160501|2016-01-15 03:30,15,361.25,361.25,360.75,361,163
20160501|2016-01-15 04:00,15,361,361,360.75,361,50
20160501|2016-01-15 04:30,15,361.25,361.5,361.25,361.5,60
20160501|2016-01-15 05:00,15,361.75,362.25,361.5,362.25,75
20160501|2016-01-15 05:30,15,362.5,363,362.5,363,141
20160501|2016-01-15 06:00,15,363,363.5,363,363.25,281
20160501|2016-01-15 06:30,15,363.25,363.75,363,363.5,52
20160501|2016-01-15 07:00,15,363.5,364,363.25,363.75,449
20160501|2016-01-15 07:30,15,363.75,363.75,361.5,361.75,545
20160501|2016-01-15 08:30,15,361.5,363.5,360.75,362,1698
20160501|2016-01-15 09:00,15,362.25,364.75,361.5,364.5,1175
20160501|2016-01-15 09:30,15,364.25,366,364,365.5,2094
20160501|2016-01-15 10:00,15,365.5,365.5,364,364.5,1140
20160501|2016-01-15 10:30,15,364.25,366.25,364.25,365.75,1425
20160501|2016-01-15 11:00,15,365.75,367,365.5,366.25,930
20160501|2016-01-15 11:30,15,366.25,366.75,365,365.25,1097
20160501|2016-01-15 12:00,15,365.25,366.5,365,366,994
20160501|2016-01-15 12:30,15,366,367.25,365.75,366.5,740
20160501|2016-01-15 13:00,15,366.5,368,366.25,367.5,2746
20160501|2016-01-18 19:00,19,368,370.25,368,369.75,668
20160501|2016-01-18 19:30,19,370,370.25,370,370,56
20160501|2016-01-18 20:00,19,370,370.25,369.75,370,58
20160501|2016-01-18 20:30,19,370,370,370,370,1
20160501|2016-01-18 21:00,19,369.75,370,369.75,370,3
20160501|2016-01-18 23:00,19,369.75,369.75,369.75,369.75,7
20160501|2016-01-19 00:00,19,370,370,370,370,1
20160501|2016-01-19 00:30,19,370,370,370,370,5
20160501|2016-01-19 01:00,19,370,370,370,370,12
20160501|2016-01-19 01:30,19,370,370.25,370,370.25,125
20160501|2016-01-19 02:00,19,370.5,371,370.25,370.75,641
20160501|2016-01-19 02:30,19,370.75,371.25,370.5,371,411
20160501|2016-01-19 03:00,19,371,371.5,370.75,371.5,161
20160501|2016-01-19 03:30,19,371.5,371.75,371.5,371.75,100
20160501|2016-01-19 04:00,19,371.75,371.75,371.5,371.75,52
20160501|2016-01-19 04:30,19,371.75,371.75,371.5,371.75,175
20160501|2016-01-19 05:00,19,371.75,372,371.75,372,113
20160501|2016-01-19 05:30,19,372,372.5,372,372.25,255
20160501|2016-01-19 06:00,19,372.25,372.5,372,372.25,584
20160501|2016-01-19 06:30,19,372.5,372.5,372,372.25,476
20160501|2016-01-19 07:00,19,372,372,371.5,372,361
20160501|2016-01-19 07:30,19,372.25,372.5,371.75,371.75,219
20160501|2016-01-19 08:30,19,372,372.25,368.75,370.5,4602
20160501|2016-01-19 09:00,19,370.25,372,370,371.5,1830
20160501|2016-01-19 09:30,19,371.5,372.5,371,372.25,2063
20160501|2016-01-19 10:00,19,372,373,371.5,372,1512
20160501|2016-01-19 10:30,19,372.25,373.75,372,373.25,1042
20160501|2016-01-19 11:00,19,373.5,373.5,372.25,373,1161
20160501|2016-01-19 11:30,19,372.75,373.25,372.5,372.5,608
20160501|2016-01-19 12:00,19,372.5,373.25,372.5,372.5,661
20160501|2016-01-19 12:30,19,372.75,373.25,372.5,372.75,1135
20160501|2016-01-19 13:00,19,372.75,373,371.75,371.75,1573
20160501|2016-01-19 19:00,20,371.5,372,371.25,372,232
20160501|2016-01-19 19:30,20,372,372,371.75,371.75,49
20160501|2016-01-19 20:00,20,372,372,372,372,45
20160501|2016-01-19 20:30,20,372.25,372.5,372.25,372.5,93
20160501|2016-01-19 21:00,20,372.5,372.5,372.5,372.5,15
20160501|2016-01-19 21:30,20,372.5,372.5,372.25,372.5,53
20160501|2016-01-19 22:00,20,372.5,372.5,372.5,372.5,14
20160501|2016-01-19 22:30,20,372.5,373,372.5,373,18
20160501|2016-01-19 23:00,20,372.75,372.75,372.75,372.75,9
20160501|2016-01-19 23:30,20,372.75,372.75,372.5,372.75,49
20160501|2016-01-20 00:00,20,372.75,372.75,372.5,372.5,71
20160501|2016-01-20 00:30,20,372.5,372.75,372.5,372.75,50
20160501|2016-01-20 01:00,20,372.5,372.75,372.25,372.25,73
20160501|2016-01-20 01:30,20,372.25,372.25,371.25,371.75,199
20160501|2016-01-20 02:00,20,371.5,371.75,371.25,371.5,493
20160501|2016-01-20 02:30,20,371.5,371.75,370.25,370.25,571
20160501|2016-01-20 03:00,20,370.25,370.5,370,370.5,407
20160501|2016-01-20 03:30,20,370.5,371,370.5,370.75,38
20160501|2016-01-20 04:00,20,370.75,370.75,370.5,370.5,103
20160501|2016-01-20 04:30,20,370.75,371.5,370.5,371.5,206
20160501|2016-01-20 05:00,20,371.5,372.75,371.25,372.75,381
20160501|2016-01-20 05:30,20,372.5,372.75,372,372.75,212
20160501|2016-01-20 06:00,20,373,373,372.5,372.75,81
20160501|2016-01-20 06:30,20,372.5,372.75,372,372,228
20160501|2016-01-20 07:00,20,372,372,371,371,167
20160501|2016-01-20 07:30,20,371.25,371.5,370.75,371.25,118
20160501|2016-01-20 08:30,20,371,372.75,370,370.75,2406
20160501|2016-01-20 09:00,20,371,373.5,370.75,372.75,1984
20160501|2016-01-20 09:30,20,372.75,373.5,372.5,373,866
20160501|2016-01-20 10:00,20,372.75,373.75,371.25,371.5,2170
20160501|2016-01-20 10:30,20,371.5,372.75,370.75,371.25,943
20160501|2016-01-20 11:00,20,371.25,371.75,370,371,1329
20160501|2016-01-20 11:30,20,371,372.25,370.75,372.25,1145
20160501|2016-01-20 12:00,20,372,373,372,372.5,587
20160501|2016-01-20 12:30,20,372.75,373,372.25,372.5,1259
20160501|2016-01-20 13:00,20,372.5,373.75,372.25,373.25,2507
20160501|2016-01-20 19:00,21,373,374,372.75,373.5,369
20160501|2016-01-20 19:30,21,373.5,374,373.5,373.75,45
20160501|2016-01-20 20:00,21,373.75,374,373.75,374,27
20160501|2016-01-20 20:30,21,373.75,374,373.75,373.75,21
20160501|2016-01-20 21:00,21,374,374,373.5,373.5,19
20160501|2016-01-20 21:30,21,373.5,373.5,373.5,373.5,15
20160501|2016-01-20 22:00,21,373.5,373.5,373.5,373.5,26
20160501|2016-01-20 22:30,21,373.5,373.5,373.5,373.5,10
20160501|2016-01-20 23:00,21,373.25,373.5,373.25,373.5,5
20160501|2016-01-20 23:30,21,373.5,374,373.5,374,48
20160501|2016-01-21 00:00,21,373.75,373.75,373.5,373.5,20
20160501|2016-01-21 00:30,21,373.25,373.25,373,373,31
20160501|2016-01-21 01:00,21,373,373.25,373,373.25,146
20160501|2016-01-21 01:30,21,373.5,373.75,373,373.25,125
20160501|2016-01-21 02:00,21,373,373.25,372.75,373,61
20160501|2016-01-21 02:30,21,372.75,372.75,372.75,372.75,9
20160501|2016-01-21 03:00,21,373,374,372.75,374,141
20160501|2016-01-21 03:30,21,374,374.25,373.75,373.75,104
20160501|2016-01-21 04:00,21,374,374,373.75,374,28
20160501|2016-01-21 04:30,21,373.75,374,373.75,373.75,36
20160501|2016-01-21 05:00,21,374,374,373.75,374,22
20160501|2016-01-21 05:30,21,374,374.25,374,374,261
20160501|2016-01-21 06:00,21,374,374.75,374,374.75,485
20160501|2016-01-21 06:30,21,374.75,375,374.5,374.75,499
20160501|2016-01-21 07:00,21,374.75,374.75,374.25,374.75,175
20160501|2016-01-21 07:30,21,375,375.5,374.75,375,248
20160501|2016-01-21 08:30,21,375,375.25,374,374.75,2853
20160501|2016-01-21 09:00,21,375,375,374,374.25,942
20160501|2016-01-21 09:30,21,374.5,375.5,374.25,374.75,2305
20160501|2016-01-21 10:00,21,375,375.75,375,375,2296
20160501|2016-01-21 10:30,21,375,376.25,374.5,374.5,1885
20160501|2016-01-21 11:00,21,374.75,374.75,370.25,371.25,3952
20160501|2016-01-21 11:30,21,371,372.25,370.5,371.25,1273
20160501|2016-01-21 12:00,21,371,372,371,372,640
20160501|2016-01-21 12:30,21,372,372.25,371.5,371.75,521
20160501|2016-01-21 13:00,21,372,372,370.75,370.75,1446
20160501|2016-01-21 19:00,22,371.5,372.25,371.25,372.25,272
20160501|2016-01-21 19:30,22,372.25,372.25,372,372,23
20160501|2016-01-21 20:00,22,372,372.25,371.75,372,24
20160501|2016-01-21 20:30,22,371.75,371.75,371.75,371.75,5
20160501|2016-01-21 21:00,22,371.75,371.75,371.75,371.75,3
20160501|2016-01-21 23:00,22,372,372,372,372,9
20160501|2016-01-21 23:30,22,372.25,372.25,372,372,11
20160501|2016-01-22 01:00,22,372,372,372,372,197
20160501|2016-01-22 01:30,22,372.25,372.5,372.25,372.5,36
20160501|2016-01-22 02:00,22,372.5,372.75,372.5,372.75,29
20160501|2016-01-22 02:30,22,372.75,373.25,372.75,373,45
20160501|2016-01-22 03:00,22,373,373.25,373,373.25,55
20160501|2016-01-22 03:30,22,373.25,373.25,372.75,372.75,75
20160501|2016-01-22 04:00,22,372.75,373,372.5,373,25
20160501|2016-01-22 04:30,22,373.25,373.5,373.25,373.25,58
20160501|2016-01-22 05:00,22,373.5,373.75,373.5,373.75,199
20160501|2016-01-22 05:30,22,373.5,374,373.5,373.75,162
20160501|2016-01-22 06:00,22,373.75,374,373.5,373.75,61
20160501|2016-01-22 06:30,22,373.5,374.25,373.5,374,137
20160501|2016-01-22 07:00,22,373.75,374.25,373.5,374,203
20160501|2016-01-22 07:30,22,374.25,375.25,374.25,375.25,411
20160501|2016-01-22 08:30,22,375,376,374,374,1750
20160501|2016-01-22 09:00,22,374.25,375,374,374.5,1275
20160501|2016-01-22 09:30,22,374.75,375,373.25,373.25,1399
20160501|2016-01-22 10:00,22,373.25,373.75,372,372.75,1775
20160501|2016-01-22 10:30,22,372.75,373.5,372,372.75,1110
20160501|2016-01-22 11:00,22,372.75,374,372.5,373.5,1362
20160501|2016-01-22 11:30,22,373.5,374,373.5,373.75,762
20160501|2016-01-22 12:00,22,374,374.5,373.75,374.25,1231
20160501|2016-01-22 12:30,22,374,374.25,373.75,374.25,754
20160501|2016-01-22 13:00,22,374,374.75,373.75,374.5,1990
20160501|2016-01-24 19:00,25,374,375,374,374.75,280
20160501|2016-01-24 19:30,25,375,375,374.75,374.75,157
20160501|2016-01-24 20:00,25,374.75,375,374.5,375,66
20160501|2016-01-24 20:30,25,374.75,375,374.75,374.75,20
20160501|2016-01-24 21:00,25,374.75,375,374.75,375,113
20160501|2016-01-24 21:30,25,375,375,374.75,374.75,71
20160501|2016-01-24 22:30,25,374.75,374.75,374.75,374.75,81
20160501|2016-01-24 23:00,25,374.75,374.75,374.25,374.5,71
20160501|2016-01-24 23:30,25,374.75,374.75,374.75,374.75,15
20160501|2016-01-25 00:00,25,374.75,374.75,374.75,374.75,60
20160501|2016-01-25 00:30,25,374.75,374.75,374.75,374.75,4
20160501|2016-01-25 01:00,25,374.75,374.75,374.75,374.75,20
20160501|2016-01-25 01:30,25,374.5,374.75,374.5,374.75,19
20160501|2016-01-25 02:00,25,374.75,374.75,374.5,374.5,34
20160501|2016-01-25 02:30,25,374.5,374.5,374.25,374.25,57
20160501|2016-01-25 03:00,25,374.5,374.5,374.25,374.5,60
20160501|2016-01-25 03:30,25,374.25,374.5,374.25,374.5,34
20160501|2016-01-25 04:00,25,374.25,374.25,374.25,374.25,1
20160501|2016-01-25 04:30,25,374.5,374.5,374.25,374.25,44
20160501|2016-01-25 05:00,25,374.25,374.5,374.25,374.5,24
20160501|2016-01-25 05:30,25,374.5,374.5,374,374,53
20160501|2016-01-25 06:00,25,374,374,373.75,374,84
20160501|2016-01-25 06:30,25,374,374,373.5,373.75,90
20160501|2016-01-25 07:00,25,373.75,374.25,373.5,374,219
20160501|2016-01-25 07:30,25,374,374,373.5,373.75,54
20160501|2016-01-25 08:30,25,373.75,375,373,374.5,1792
20160501|2016-01-25 09:00,25,374.75,376.75,374.75,375.5,2802
20160501|2016-01-25 09:30,25,375.5,375.5,373,373.25,1753
20160501|2016-01-25 10:00,25,373.25,374.25,372.5,374.25,1892
20160501|2016-01-25 10:30,25,374.25,375,374,374,492
20160501|2016-01-25 11:00,25,374.25,375.5,374,375,771
20160501|2016-01-25 11:30,25,375.25,375.5,375,375.25,447
20160501|2016-01-25 12:00,25,375.25,376,373.25,374,1484
20160501|2016-01-25 12:30,25,373.75,375,373.5,374,1190
20160501|2016-01-25 13:00,25,373.75,374.75,373.75,374.5,1836
20160501|2016-01-25 19:00,26,374,374.75,373.5,374.75,352
20160501|2016-01-25 19:30,26,374.5,374.75,374.5,374.5,21
20160501|2016-01-25 20:00,26,374.5,374.5,374.5,374.5,4
20160501|2016-01-25 21:00,26,374.5,374.75,374.5,374.75,29
20160501|2016-01-25 21:30,26,374.75,374.75,374.75,374.75,238
20160501|2016-01-25 22:00,26,375,375,374.75,374.75,4
20160501|2016-01-25 23:00,26,374.75,374.75,374.75,374.75,32
20160501|2016-01-25 23:30,26,374.75,374.75,374.75,374.75,20
20160501|2016-01-26 01:00,26,374.5,374.5,374.25,374.5,174
20160501|2016-01-26 01:30,26,374.25,374.25,374,374,31
20160501|2016-01-26 02:00,26,373.75,373.75,373.5,373.5,132
20160501|2016-01-26 02:30,26,373.25,373.25,372.5,372.5,39
20160501|2016-01-26 03:00,26,372.5,372.5,372.5,372.5,19
20160501|2016-01-26 03:30,26,372.25,372.5,372,372.5,47
20160501|2016-01-26 04:00,26,372.75,374,372.75,373.5,77
20160501|2016-01-26 04:30,26,373.75,373.75,373.5,373.5,22
20160501|2016-01-26 05:00,26,373.5,374,373.25,373.5,261
20160501|2016-01-26 05:30,26,373.5,374.5,373.5,374.5,53
20160501|2016-01-26 06:00,26,374.5,374.75,374.5,374.5,50
20160501|2016-01-26 06:30,26,374.25,374.5,374,374,55
20160501|2016-01-26 07:00,26,374.25,374.25,373,373.5,62
20160501|2016-01-26 07:30,26,373.5,374.25,373.5,373.75,107
20160501|2016-01-26 08:30,26,374,376.25,373.75,375,2576
20160501|2016-01-26 09:00,26,375,376,373.25,373.75,1539
20160501|2016-01-26 09:30,26,373.75,374.5,373.5,374.5,1214
20160501|2016-01-26 10:00,26,374.75,376.5,374.75,375.75,1945
20160501|2016-01-26 10:30,26,375.75,376.25,375,375.25,842
20160501|2016-01-26 11:00,26,375.5,376,375,375.75,555
20160501|2016-01-26 11:30,26,375.75,377,375.75,376.75,1386
20160501|2016-01-26 12:00,26,377,377,376,376,427
20160501|2016-01-26 12:30,26,376,376,373.5,373.75,2107
20160501|2016-01-26 13:00,26,374,374.5,373.75,373.75,1261
20160501|2016-01-26 19:00,27,373.75,374.75,373.5,374.75,321
20160501|2016-01-26 19:30,27,375,375,374.75,375,37
20160501|2016-01-26 20:00,27,375,375,374.75,374.75,5
20160501|2016-01-26 20:30,27,374.75,375,374.75,375,129
20160501|2016-01-26 21:00,27,374.75,375,374.75,375,129
20160501|2016-01-26 21:30,27,375,375,375,375,21
20160501|2016-01-26 22:00,27,375,375,375,375,4
20160501|2016-01-26 22:30,27,375.25,375.5,375.25,375.5,49
20160501|2016-01-26 23:00,27,375.5,375.5,375.5,375.5,38
20160501|2016-01-26 23:30,27,375.5,375.5,375.25,375.5,117
20160501|2016-01-27 00:00,27,375.5,375.5,375.25,375.25,34
20160501|2016-01-27 00:30,27,375.5,375.5,375.25,375.5,32
20160501|2016-01-27 01:00,27,375.75,375.75,375.75,375.75,2
20160501|2016-01-27 01:30,27,375.75,375.75,375.5,375.5,83
20160501|2016-01-27 02:00,27,375.5,375.75,375.5,375.75,126
20160501|2016-01-27 02:30,27,375.75,375.75,375.75,375.75,4
20160501|2016-01-27 03:00,27,375.75,375.75,375,375.25,59
20160501|2016-01-27 03:30,27,375.25,375.25,374.75,374.75,49
20160501|2016-01-27 04:00,27,374.5,374.5,374.25,374.25,69
20160501|2016-01-27 04:30,27,374,374.25,374,374.25,35
20160501|2016-01-27 05:00,27,374.5,374.5,373.75,374,113
20160501|2016-01-27 05:30,27,374,374,373.75,374,31
20160501|2016-01-27 06:00,27,374,374,374,374,30
20160501|2016-01-27 06:30,27,374,374,373.75,373.75,150
20160501|2016-01-27 07:00,27,373.75,374,373.5,374,37
20160501|2016-01-27 07:30,27,374,374.5,374,374.5,135
20160501|2016-01-27 08:30,27,374.5,375.75,373.75,375,2043
20160501|2016-01-27 09:00,27,375,375.5,373.5,374.25,1866
20160501|2016-01-27 09:30,27,374.5,376,374.5,375.25,1562
20160501|2016-01-27 10:00,27,375.25,375.25,372.75,373,2202
20160501|2016-01-27 10:30,27,373,373.75,372.5,373.5,784
20160501|2016-01-27 11:00,27,373.5,373.75,372.5,373.75,822
20160501|2016-01-27 11:30,27,374,376,373.75,374.75,2018
20160501|2016-01-27 12:00,27,374.5,374.75,373.75,374,1098
20160501|2016-01-27 12:30,27,374,375.25,374,374.75,945
20160501|2016-01-27 13:00,27,375,375.5,373.75,374,1842
20160501|2016-01-27 19:00,28,373.75,374.75,373.5,374.25,757
20160501|2016-01-27 19:30,28,374.25,374.5,374.25,374.5,14
20160501|2016-01-27 20:00,28,374.5,375,374.5,374.75,91
20160501|2016-01-27 20:30,28,374.75,374.75,374.25,374.5,28
20160501|2016-01-27 21:30,28,374.5,374.5,374.5,374.5,3
20160501|2016-01-27 22:00,28,374.5,374.5,374.5,374.5,15
20160501|2016-01-27 22:30,28,374.5,374.5,374.5,374.5,7
20160501|2016-01-27 23:00,28,374.5,374.5,374.5,374.5,23
20160501|2016-01-27 23:30,28,374.5,374.5,374.5,374.5,1
20160501|2016-01-28 00:00,28,374.5,374.5,374.25,374.25,10
20160501|2016-01-28 01:00,28,374.25,374.25,374.25,374.25,4
20160501|2016-01-28 01:30,28,374.25,374.25,374,374.25,59
20160501|2016-01-28 02:00,28,374.25,374.25,374.25,374.25,21
20160501|2016-01-28 02:30,28,374.25,374.5,374.25,374.5,35
20160501|2016-01-28 03:00,28,374.5,374.5,374,374.25,37
20160501|2016-01-28 03:30,28,374,374.5,374,374.5,68
20160501|2016-01-28 04:00,28,374.5,374.5,374,374,60
20160501|2016-01-28 04:30,28,374,374.25,373.75,373.75,61
20160501|2016-01-28 05:00,28,374,374,373.5,373.5,72
20160501|2016-01-28 05:30,28,373.5,373.5,373,373.25,86
20160501|2016-01-28 06:00,28,373,373.25,373,373,59
20160501|2016-01-28 06:30,28,373.25,373.25,372.75,373.25,42
20160501|2016-01-28 07:00,28,373,373.5,373,373.25,76
20160501|2016-01-28 07:30,28,373.5,373.5,373,373.25,75
20160501|2016-01-28 08:30,28,373.25,375,373,373.75,2072
20160501|2016-01-28 09:00,28,373.75,374.5,372.5,372.75,1267
20160501|2016-01-28 09:30,28,372.75,372.75,371,371.5,2913
20160501|2016-01-28 10:00,28,371.5,372,371.25,371.5,1704
20160501|2016-01-28 10:30,28,371.25,371.5,370.25,371,1544
20160501|2016-01-28 11:00,28,371,371.25,370,370.5,1086
20160501|2016-01-28 11:30,28,370.25,370.75,370.25,370.5,510
20160501|2016-01-28 12:00,28,370.5,371.25,370.5,370.75,641
20160501|2016-01-28 12:30,28,370.75,371.25,370.25,371,1081
20160501|2016-01-28 13:00,28,370.75,371,370.25,370.25,1628
20160501|2016-01-28 19:00,29,370.25,370.5,370,370.25,280
20160501|2016-01-28 19:30,29,370.5,370.5,370.5,370.5,61
20160501|2016-01-28 20:00,29,370.5,370.75,370.5,370.75,16
20160501|2016-01-28 20:30,29,370.75,370.75,370.75,370.75,19
20160501|2016-01-28 21:00,29,370.75,370.75,370.75,370.75,50
20160501|2016-01-28 21:30,29,370.5,370.5,370.25,370.5,82
20160501|2016-01-28 22:00,29,370.5,370.75,370.5,370.75,109
20160501|2016-01-28 22:30,29,370.75,370.75,370.75,370.75,1
20160501|2016-01-28 23:00,29,371,371,371,371,73
20160501|2016-01-28 23:30,29,371,371.25,371,371.25,22
20160501|2016-01-29 00:00,29,371,371,371,371,12
20160501|2016-01-29 00:30,29,371,371,371,371,2
20160501|2016-01-29 01:00,29,371,371,371,371,105
20160501|2016-01-29 01:30,29,371.25,371.25,371.25,371.25,72
20160501|2016-01-29 02:00,29,371.5,371.75,371.5,371.75,76
20160501|2016-01-29 02:30,29,371.75,371.75,371.5,371.5,21
20160501|2016-01-29 03:00,29,371.5,371.75,371,371,105
20160501|2016-01-29 03:30,29,371.25,371.25,371.25,371.25,41
20160501|2016-01-29 04:00,29,371.25,371.25,371,371,59
20160501|2016-01-29 04:30,29,370.75,370.75,370.25,370.25,209
20160501|2016-01-29 05:00,29,370.5,370.75,370.25,370.25,84
20160501|2016-01-29 05:30,29,370.5,370.5,370.25,370.25,97
20160501|2016-01-29 06:00,29,370.25,370.5,370.25,370.25,83
20160501|2016-01-29 06:30,29,370.25,370.5,370.25,370.5,25
20160501|2016-01-29 07:00,29,370.5,371.25,370.5,371,84
20160501|2016-01-29 07:30,29,371,371.25,370.75,370.75,101
20160501|2016-01-29 08:30,29,370.75,374,370.5,373,2688
20160501|2016-01-29 09:00,29,373,374.25,372.75,373,1086
20160501|2016-01-29 09:30,29,373.25,374.25,373,374,1471
20160501|2016-01-29 10:00,29,374.25,374.75,374,374.25,1369
20160501|2016-01-29 10:30,29,374.25,374.5,373.75,374.25,876
20160501|2016-01-29 11:00,29,374.25,375.75,374,375.25,1008
20160501|2016-01-29 11:30,29,375.25,375.75,374.5,375.5,1223
20160501|2016-01-29 12:00,29,375.5,376.5,375.5,375.75,1517
20160501|2016-01-29 12:30,29,375.75,376.5,375.25,375.5,1552
20160501|2016-01-29 13:00,29,375.5,377.25,375.25,376,3688
20160501|2016-01-31 19:00,1,376,376,374.75,374.75,903
20160501|2016-01-31 19:30,1,375,375.5,375,375.5,22
20160501|2016-01-31 20:00,1,375.5,375.5,374.75,374.75,12
20160501|2016-01-31 20:30,1,374.75,374.75,373.75,374,148
20160501|2016-01-31 21:00,1,374,375.25,374,375,29
20160501|2016-01-31 21:30,1,375,375,375,375,8
20160501|2016-01-31 22:00,1,375,375,375,375,2
20160501|2016-01-31 23:00,1,374.75,374.75,374.75,374.75,9
20160501|2016-01-31 23:30,1,374.75,374.75,374.5,374.5,52
20160501|2016-02-01 00:00,1,374.25,374.25,374,374,57
20160501|2016-02-01 00:30,1,373.75,373.75,373.5,373.75,57
20160501|2016-02-01 01:00,1,373.75,373.75,373.75,373.75,12
20160501|2016-02-01 01:30,1,374,374,374,374,10
20160501|2016-02-01 02:00,1,373.75,373.75,373.75,373.75,1
20160501|2016-02-01 02:30,1,374,374,374,374,17
20160501|2016-02-01 03:00,1,374,374.25,373.75,374.25,57
20160501|2016-02-01 03:30,1,374,374.5,373.75,373.75,228
20160501|2016-02-01 04:00,1,373.75,374,373.5,373.5,72
20160501|2016-02-01 04:30,1,373.75,373.75,373.25,373.25,94
20160501|2016-02-01 05:00,1,373.5,373.5,373.25,373.25,96
20160501|2016-02-01 05:30,1,373.25,373.25,373,373,131
20160501|2016-02-01 06:00,1,373.25,373.25,372.5,372.5,301
20160501|2016-02-01 06:30,1,372.75,372.75,372.5,372.75,213
20160501|2016-02-01 07:00,1,372.75,373,372.5,372.75,172
20160501|2016-02-01 07:30,1,373,373.25,372.75,373,70
20160501|2016-02-01 08:30,1,373,374.25,372.5,373.75,1814
20160501|2016-02-01 09:00,1,373.75,374.75,373.5,374.25,1497
20160501|2016-02-01 09:30,1,374.5,374.75,373.5,374,782
20160501|2016-02-01 10:00,1,374,374.5,373.5,374,869
20160501|2016-02-01 10:30,1,374.25,374.75,373.75,374.5,934
20160501|2016-02-01 11:00,1,374.5,374.5,373.5,374,565
20160501|2016-02-01 11:30,1,373.75,374.25,373.5,374,534
20160501|2016-02-01 12:00,1,374,374,373.5,373.75,589
20160501|2016-02-01 12:30,1,374,375.25,373.75,375.25,657
20160501|2016-02-01 13:00,1,375.25,376.25,375.25,375.75,2745
20160501|2016-02-01 19:00,2,375.5,375.75,375,375.5,354
20160501|2016-02-01 19:30,2,375.5,375.5,375.5,375.5,55
20160501|2016-02-01 20:00,2,375.5,375.75,375.25,375.25,188
20160501|2016-02-01 20:30,2,375.25,375.25,375,375.25,25
20160501|2016-02-01 21:00,2,375.25,375.25,375.25,375.25,1
20160501|2016-02-01 21:30,2,375.5,375.5,375.5,375.5,32
20160501|2016-02-01 22:00,2,375.5,375.5,375.5,375.5,13
20160501|2016-02-01 22:30,2,375.75,375.75,375.75,375.75,43
20160501|2016-02-01 23:00,2,376,376,375.75,375.75,21
20160501|2016-02-02 00:00,2,376,376,376,376,2
20160501|2016-02-02 00:30,2,376,376.25,376,376.25,71
20160501|2016-02-02 01:00,2,376.25,376.5,376.25,376.5,52
20160501|2016-02-02 01:30,2,376.5,377.5,376.5,377.5,191
20160501|2016-02-02 02:00,2,377.25,377.25,377,377.25,66
20160501|2016-02-02 02:30,2,377.25,377.5,377.25,377.25,60
20160501|2016-02-02 03:00,2,377.25,377.25,377,377.25,25
20160501|2016-02-02 03:30,2,377,377.25,376.75,376.75,24
20160501|2016-02-02 04:00,2,376.75,376.75,376.25,376.25,63
20160501|2016-02-02 04:30,2,376,376,376,376,20
20160501|2016-02-02 05:00,2,375.75,376,375.75,376,16
20160501|2016-02-02 05:30,2,375.75,376,375.25,375.25,56
20160501|2016-02-02 06:00,2,375.25,375.25,375,375,94
20160501|2016-02-02 06:30,2,375,375,374.75,375,37
20160501|2016-02-02 07:00,2,375,375,374.75,375,85
20160501|2016-02-02 07:30,2,375,375,374.5,374.5,120
20160501|2016-02-02 08:30,2,374.5,375,373.5,374.75,1974
20160501|2016-02-02 09:00,2,374.75,376.25,374,374.75,2022
20160501|2016-02-02 09:30,2,375,378,375,376.75,4375
20160501|2016-02-02 10:00,2,377,378,377,377.75,1603
20160501|2016-02-02 10:30,2,377.5,378,377,377.5,1271
20160501|2016-02-02 11:00,2,377.25,377.5,376.25,376.5,1367
20160501|2016-02-02 11:30,2,376.25,377.25,376,376.5,1060
20160501|2016-02-02 12:00,2,376.5,376.75,375.75,376.25,842
20160501|2016-02-02 12:30,2,376.25,377,376,376.5,951
20160501|2016-02-02 13:00,2,376.5,377.75,376.5,377.5,2435
20160501|2016-02-02 19:00,3,377,377,376,376.25,392
20160501|2016-02-02 19:30,3,376,376.5,376,376.5,82
20160501|2016-02-02 20:00,3,376.75,376.75,376.5,376.5,38
20160501|2016-02-02 20:30,3,376.75,376.75,376.75,376.75,5
20160501|2016-02-02 21:00,3,376.5,376.75,376.5,376.75,11
20160501|2016-02-02 23:00,3,376.5,376.5,376.25,376.25,97
20160501|2016-02-02 23:30,3,376.25,376.25,376,376,9
20160501|2016-02-03 00:00,3,376.25,376.25,376.25,376.25,1
20160501|2016-02-03 00:30,3,376,376,375.75,376,39
20160501|2016-02-03 01:00,3,376,376.5,376,376.5,50
20160501|2016-02-03 01:30,3,376.5,377,376.5,377,36
20160501|2016-02-03 02:00,3,376.75,377,376.75,377,3
20160501|2016-02-03 02:30,3,377,377.25,377,377.25,15
20160501|2016-02-03 03:00,3,377.25,377.5,377.25,377.5,130
20160501|2016-02-03 03:30,3,377.5,377.5,377.25,377.5,138
20160501|2016-02-03 04:00,3,377.5,377.5,377.25,377.25,72
20160501|2016-02-03 04:30,3,377.5,377.5,377.25,377.25,45
20160501|2016-02-03 05:00,3,377.5,377.75,377.5,377.75,13
20160501|2016-02-03 05:30,3,377.75,377.75,377.75,377.75,10
20160501|2016-02-03 06:00,3,377.5,377.5,377.25,377.25,40
20160501|2016-02-03 06:30,3,377,377.25,377,377.25,7
20160501|2016-02-03 07:00,3,377,377.25,376.75,377,290
20160501|2016-02-03 07:30,3,377.25,377.5,377,377.5,89
20160501|2016-02-03 08:30,3,377.25,378,376.75,377.75,1882
20160501|2016-02-03 09:00,3,377.75,378.25,377.25,377.5,793
20160501|2016-02-03 09:30,3,377.5,377.5,376.25,376.75,1529
20160501|2016-02-03 10:00,3,376.75,377.25,376.25,376.5,855
20160501|2016-02-03 10:30,3,376.25,376.5,375,376,1471
20160501|2016-02-03 11:00,3,375.75,375.75,375.25,375.5,1091
20160501|2016-02-03 11:30,3,375.5,376,375.5,375.75,592
20160501|2016-02-03 12:00,3,375.75,375.75,375.25,375.5,1322
20160501|2016-02-03 12:30,3,375.25,375.75,375.25,375.75,560
20160501|2016-02-03 13:00,3,375.5,376.25,375.25,376,1194
20160501|2016-02-03 19:00,4,376,377,375.75,376.75,351
20160501|2016-02-03 19:30,4,376.75,377,376.75,377,48
20160501|2016-02-03 20:00,4,376.75,376.75,376.5,376.75,24
20160501|2016-02-03 21:00,4,376.5,376.5,376.5,376.5,6
20160501|2016-02-03 21:30,4,376.5,376.5,376.5,376.5,9
20160501|2016-02-03 22:00,4,376.75,376.75,376.5,376.5,36
20160501|2016-02-03 22:30,4,376.5,376.5,376.5,376.5,4
20160501|2016-02-03 23:00,4,376.5,376.5,376.5,376.5,1
20160501|2016-02-04 00:00,4,376.5,376.5,376.5,376.5,2
20160501|2016-02-04 00:30,4,376.5,376.75,376.5,376.75,3
20160501|2016-02-04 01:00,4,376.75,377,376.75,376.75,10
20160501|2016-02-04 01:30,4,377,377.25,377,377.25,13
20160501|2016-02-04 02:00,4,377,377,377,377,1
20160501|2016-02-04 02:30,4,377.25,377.25,377.25,377.25,17
20160501|2016-02-04 03:00,4,377.5,377.75,377.5,377.75,35
20160501|2016-02-04 03:30,4,377.75,378,377.5,377.75,43
20160501|2016-02-04 04:00,4,377.75,378.25,377.5,378.25,632
20160501|2016-02-04 04:30,4,378,378.25,377.75,378.25,245
20160501|2016-02-04 05:00,4,378,378.25,377.75,377.75,197
20160501|2016-02-04 05:30,4,378.25,378.25,377.75,378,456
20160501|2016-02-04 06:00,4,378,378.25,377.75,378,309
20160501|2016-02-04 06:30,4,378,378.25,378,378,431
20160501|2016-02-04 07:00,4,378,378.25,377.75,377.75,182
20160501|2016-02-04 07:30,4,377.75,378.25,377.5,378.25,212
20160501|2016-02-04 08:30,4,378,378.25,376,376.25,2514
20160501|2016-02-04 09:00,4,376.25,377.5,375.75,377.5,1989
20160501|2016-02-04 09:30,4,377.5,377.5,374.5,375,1579
20160501|2016-02-04 10:00,4,375,375,373,373.75,2862
20160501|2016-02-04 10:30,4,373.75,374.25,373,374,1202
20160501|2016-02-04 11:00,4,374,374.25,373.5,374,536
20160501|2016-02-04 11:30,4,374.25,374.5,373.5,373.5,430
20160501|2016-02-04 12:00,4,373.5,374.25,373.5,374,392
20160501|2016-02-04 12:30,4,374,374.25,373.5,374,860
20160501|2016-02-04 13:00,4,374,374.25,373.25,373.75,2042
20160501|2016-02-04 19:00,5,374,374.5,374,374.25,256
20160501|2016-02-04 19:30,5,374,374,374,374,16
20160501|2016-02-04 20:00,5,374,374,374,374,1
20160501|2016-02-04 20:30,5,374.25,374.25,374,374,95
20160501|2016-02-04 22:00,5,373.75,374,373.75,374,3
20160501|2016-02-04 22:30,5,373.75,373.75,373.75,373.75,10
20160501|2016-02-04 23:00,5,374,374,374,374,10
20160501|2016-02-04 23:30,5,373.75,374,373.75,374,27
20160501|2016-02-05 00:00,5,374,374.25,374,374.25,81
20160501|2016-02-05 00:30,5,374.25,374.25,373.75,373.75,60
20160501|2016-02-05 01:00,5,373.75,374,373.75,374,61
20160501|2016-02-05 01:30,5,374,374.25,374,374.25,31
20160501|2016-02-05 02:00,5,374,374.25,374,374,15
20160501|2016-02-05 02:30,5,374,374,373.75,373.75,122
20160501|2016-02-05 03:00,5,374,374,373.75,373.75,29
20160501|2016-02-05 03:30,5,373.75,374,373.5,373.75,143
20160501|2016-02-05 04:00,5,373.5,373.5,373.5,373.5,14
20160501|2016-02-05 04:30,5,373.5,373.5,373.25,373.25,42
20160501|2016-02-05 05:00,5,373.25,373.5,373,373,115
20160501|2016-02-05 05:30,5,373,373.25,373,373.25,27
20160501|2016-02-05 06:00,5,373.25,373.25,373.25,373.25,15
20160501|2016-02-05 06:30,5,373.25,373.5,373.25,373.25,12
20160501|2016-02-05 07:00,5,373.25,373.75,373.25,373.25,183
20160501|2016-02-05 07:30,5,373.5,373.5,373,373,176
20160501|2016-02-05 08:30,5,373,373.25,371,372.25,3827
20160501|2016-02-05 09:00,5,372.25,373.25,372,372.5,2116
20160501|2016-02-05 09:30,5,372.5,372.5,371.25,371.25,1448
20160501|2016-02-05 10:00,5,371.5,371.5,371,371.25,1128
20160501|2016-02-05 10:30,5,371.5,371.75,371.25,371.5,1185
20160501|2016-02-05 11:00,5,371.5,371.75,371,371.5,734
20160501|2016-02-05 11:30,5,371.5,371.75,371.25,371.75,493
20160501|2016-02-05 12:00,5,371.5,372,371.25,371.5,1017
20160501|2016-02-05 12:30,5,371.5,371.75,371,371.5,951
20160501|2016-02-05 13:00,5,371.25,371.75,370,370.25,2663
20160501|2016-02-07 19:00,8,370.5,370.75,370,370.75,936
20160501|2016-02-07 19:30,8,370.75,370.75,370,370,84
20160501|2016-02-07 20:00,8,370,370.25,370,370.25,7
20160501|2016-02-07 20:30,8,370.25,370.25,370.25,370.25,11
20160501|2016-02-07 21:00,8,370.25,370.25,370,370,3
20160501|2016-02-07 21:30,8,370,370,370,370,13
20160501|2016-02-07 22:00,8,370,370,370,370,75
20160501|2016-02-07 22:30,8,370,370,370,370,16
20160501|2016-02-07 23:30,8,370,370,370,370,57
20160501|2016-02-08 00:00,8,370.25,370.25,370.25,370.25,1
20160501|2016-02-08 01:00,8,370,370.25,370,370.25,25
20160501|2016-02-08 01:30,8,370.25,370.25,370.25,370.25,48
20160501|2016-02-08 02:00,8,370,370,369.75,370,277
20160501|2016-02-08 02:30,8,369.75,370,369.5,369.5,299
20160501|2016-02-08 03:00,8,369.5,369.75,369.5,369.5,44
20160501|2016-02-08 03:30,8,369.5,369.75,369.5,369.5,226
20160501|2016-02-08 04:00,8,369.5,369.5,369.5,369.5,51
20160501|2016-02-08 04:30,8,369.5,369.5,369.5,369.5,53
20160501|2016-02-08 05:00,8,369.5,369.5,369,369,584
20160501|2016-02-08 05:30,8,369,369,368.75,368.75,122
20160501|2016-02-08 06:00,8,368.75,369,368.75,368.75,210
20160501|2016-02-08 06:30,8,368.75,369,368.5,368.5,362
20160501|2016-02-08 07:00,8,368.5,368.75,368.25,368.5,221
20160501|2016-02-08 07:30,8,368.5,368.75,368.25,368.75,172
20160501|2016-02-08 08:30,8,369,370,368,370,3606
20160501|2016-02-08 09:00,8,370,371.5,369.25,370.25,2161
20160501|2016-02-08 09:30,8,370.5,370.75,368.25,368.5,1892
20160501|2016-02-08 10:00,8,368.5,369.25,368.25,369,1138
20160501|2016-02-08 10:30,8,369.25,369.25,367.75,368.25,1707
20160501|2016-02-08 11:00,8,368,369.25,367.75,369,1067
20160501|2016-02-08 11:30,8,369,369,367.75,368,1447
20160501|2016-02-08 12:00,8,368,368.25,367,367.5,2152
20160501|2016-02-08 12:30,8,367.25,367.25,366.25,366.75,1785
20160501|2016-02-08 13:00,8,366.5,367.5,366.25,367,2451
20160501|2016-02-08 19:00,9,366.75,367.25,366.75,366.75,218
20160501|2016-02-08 19:30,9,366.5,366.75,366.5,366.5,138
20160501|2016-02-08 20:00,9,366.75,366.75,366.5,366.5,40
20160501|2016-02-08 20:30,9,366.25,366.5,366.25,366.25,237
20160501|2016-02-08 21:00,9,366.25,366.5,366,366,222
20160501|2016-02-08 21:30,9,366.25,366.25,366,366,21
20160501|2016-02-08 22:00,9,366,366.25,366,366,135
20160501|2016-02-08 22:30,9,366,366.25,365.75,365.75,287
20160501|2016-02-08 23:00,9,366,366,365.75,365.75,229
20160501|2016-02-08 23:30,9,366,366.25,365.75,366,307
20160501|2016-02-09 00:00,9,366,366,366,366,67
20160501|2016-02-09 00:30,9,366,366,366,366,8
20160501|2016-02-09 01:00,9,366,366.25,366,366,26
20160501|2016-02-09 01:30,9,366,366,365.75,365.75,51
20160501|2016-02-09 02:00,9,365.75,366,365.25,365.25,577
20160501|2016-02-09 02:30,9,365.5,365.75,365.25,365.25,215
20160501|2016-02-09 03:00,9,365.25,365.5,365.25,365.5,506
20160501|2016-02-09 03:30,9,365.25,366,365.25,365.5,285
20160501|2016-02-09 04:00,9,365.5,365.75,365.5,365.5,16
20160501|2016-02-09 04:30,9,365.5,365.5,365.5,365.5,26
20160501|2016-02-09 05:00,9,365.25,365.25,365,365.25,184
20160501|2016-02-09 05:30,9,365.25,365.25,365,365,111
20160501|2016-02-09 06:00,9,365,365.25,364.75,364.75,392
20160501|2016-02-09 06:30,9,365,365,364.5,365,759
20160501|2016-02-09 07:00,9,365,365.25,365,365,250
20160501|2016-02-09 07:30,9,365.25,365.5,365,365.25,237
20160501|2016-02-09 08:30,9,365.5,365.5,364.5,365.5,3119
20160501|2016-02-09 09:00,9,365.5,367.5,365.5,366.25,2763
20160501|2016-02-09 09:30,9,366.25,366.25,365.25,365.25,1971
20160501|2016-02-09 10:00,9,365.5,367,365.25,366.25,3403
20160501|2016-02-09 10:30,9,366.25,366.25,365.25,365.5,2786
20160501|2016-02-09 11:00,9,365.5,367.25,364,365.25,4502
20160501|2016-02-09 11:30,9,365.25,365.75,364.75,365,1241
20160501|2016-02-09 12:00,9,365.25,365.25,364.25,364.5,1226
20160501|2016-02-09 12:30,9,364.75,365.75,364.5,365,1722
20160501|2016-02-09 13:00,9,365,366.25,364.75,365.75,3142
20160501|2016-02-09 19:00,10,366,366.5,365.75,366,450
20160501|2016-02-09 19:30,10,366.25,366.25,366,366,31
20160501|2016-02-09 20:00,10,366,366,366,366,2
20160501|2016-02-09 20:30,10,366,366,365.75,365.75,13
20160501|2016-02-09 21:30,10,365.5,365.5,365.25,365.5,22
20160501|2016-02-09 22:00,10,365.5,365.5,365.25,365.25,76
20160501|2016-02-09 22:30,10,365.5,365.5,365.5,365.5,10
20160501|2016-02-09 23:00,10,365.5,365.5,365.5,365.5,61
20160501|2016-02-10 00:00,10,365.5,365.5,365.25,365.5,23
20160501|2016-02-10 00:30,10,365.75,365.75,365.25,365.5,122
20160501|2016-02-10 01:00,10,365.5,365.5,365.5,365.5,45
20160501|2016-02-10 01:30,10,365.5,365.75,365.5,365.5,65
20160501|2016-02-10 02:00,10,365.75,365.75,365,365.25,633
20160501|2016-02-10 02:30,10,365,365.25,364.75,365,424
20160501|2016-02-10 03:00,10,365,365.25,364.75,364.75,512
20160501|2016-02-10 03:30,10,365,365.25,364.75,365,159
20160501|2016-02-10 04:00,10,365,365,364.5,364.75,165
20160501|2016-02-10 04:30,10,364.75,364.75,364.5,364.75,64
20160501|2016-02-10 05:00,10,364.75,365,364.5,364.5,374
20160501|2016-02-10 05:30,10,364.75,364.75,364.25,364.5,282
20160501|2016-02-10 06:00,10,364.5,364.75,364.5,364.75,61
20160501|2016-02-10 06:30,10,364.75,364.75,364.5,364.5,448
20160501|2016-02-10 07:00,10,364.75,364.75,364.25,364.25,743
20160501|2016-02-10 07:30,10,364.25,364.5,364,364.5,455
20160501|2016-02-10 08:30,10,364.5,365.5,364.25,364.75,2776
20160501|2016-02-10 09:00,10,365,365.5,364.75,364.75,1230
20160501|2016-02-10 09:30,10,365,365.75,364.5,365,1976
20160501|2016-02-10 10:00,10,365,365.25,364.75,365.25,2153
20160501|2016-02-10 10:30,10,365.25,365.5,364.5,365.25,2331
20160501|2016-02-10 11:00,10,365.25,365.5,365,365.5,1219
20160501|2016-02-10 11:30,10,365.25,366.25,365.25,365.5,2864
20160501|2016-02-10 12:00,10,365.5,365.75,365,365.5,1118
20160501|2016-02-10 12:30,10,365.25,365.5,365,365,1121
20160501|2016-02-10 13:00,10,365,365.5,364.75,365,2532
20160501|2016-02-10 19:00,11,365,365.25,364.75,365,315
20160501|2016-02-10 19:30,11,365,365,364.75,364.75,19
20160501|2016-02-10 20:00,11,365,365,364.75,365,18
20160501|2016-02-10 20:30,11,365,365,364.75,365,39
20160501|2016-02-10 21:00,11,365,365.25,365,365,99
20160501|2016-02-10 21:30,11,365,365.25,365,365,89
20160501|2016-02-10 22:00,11,365,365,365,365,41
20160501|2016-02-10 22:30,11,365,365,365,365,46
20160501|2016-02-10 23:00,11,365,365,365,365,39
20160501|2016-02-10 23:30,11,365,365.25,365,365,112
20160501|2016-02-11 00:00,11,365,365,365,365,24
20160501|2016-02-11 00:30,11,365,365,365,365,7
20160501|2016-02-11 01:00,11,365,365.25,365,365,29
20160501|2016-02-11 01:30,11,365.25,365.25,365.25,365.25,16
20160501|2016-02-11 02:00,11,365.25,365.25,365,365.25,71
20160501|2016-02-11 02:30,11,365.25,365.5,365.25,365.25,108
20160501|2016-02-11 03:00,11,365.25,365.25,365,365,115
20160501|2016-02-11 03:30,11,365,365.5,365,365.5,67
20160501|2016-02-11 04:00,11,365.25,365.5,365,365.25,38
20160501|2016-02-11 04:30,11,365.25,365.5,365,365,80
20160501|2016-02-11 05:00,11,365,365,364.75,365,235
20160501|2016-02-11 05:30,11,364.75,364.75,364.5,364.75,93
20160501|2016-02-11 06:00,11,364.75,364.75,364.5,364.75,113
20160501|2016-02-11 06:30,11,364.75,365.25,364.75,365,272
20160501|2016-02-11 07:00,11,365.25,365.5,365,365.5,151
20160501|2016-02-11 07:30,11,365.25,365.25,364.25,364.75,395
20160501|2016-02-11 08:30,11,364.75,365.5,363.25,365.25,4965
20160501|2016-02-11 09:00,11,365.25,368,365.25,366.75,5048
20160501|2016-02-11 09:30,11,366.5,367.25,366.25,366.75,2683
20160501|2016-02-11 10:00,11,366.75,367,366,366.75,2058
20160501|2016-02-11 10:30,11,366.5,367,366,366.75,1499
20160501|2016-02-11 11:00,11,366.75,367,366,366,1861
20160501|2016-02-11 11:30,11,366.25,366.25,364.75,364.75,2308
20160501|2016-02-11 12:00,11,365,365.5,364.5,364.75,2159
20160501|2016-02-11 12:30,11,365,365,364.25,364.25,1452
20160501|2016-02-11 13:00,11,364.5,366,364.25,365.75,2337
20160501|2016-02-11 19:00,12,365,365.75,365,365.5,574
20160501|2016-02-11 19:30,12,365.5,365.75,365.25,365.5,103
20160501|2016-02-11 20:00,12,365.5,365.75,365.5,365.5,323
20160501|2016-02-11 20:30,12,365.5,365.75,365.25,365.25,63
20160501|2016-02-11 21:00,12,365.5,365.75,365.25,365.5,159
20160501|2016-02-11 21:30,12,365.25,365.5,365.25,365.5,76
20160501|2016-02-11 22:00,12,365.25,365.25,365.25,365.25,39
20160501|2016-02-11 22:30,12,365.25,365.25,365,365,45
20160501|2016-02-11 23:00,12,365,365.25,365,365,121
20160501|2016-02-11 23:30,12,365,365,365,365,63
20160501|2016-02-12 00:00,12,365,365.25,364.75,364.75,46
20160501|2016-02-12 00:30,12,365,365,364.75,365,22
20160501|2016-02-12 01:00,12,365,365,364.75,365,51
20160501|2016-02-12 02:00,12,364.75,365.25,364.75,365.25,56
20160501|2016-02-12 02:30,12,365,365.25,365,365,153
20160501|2016-02-12 03:00,12,365.25,365.5,365,365.5,92
20160501|2016-02-12 03:30,12,365.25,365.5,365,365.25,164
20160501|2016-02-12 04:00,12,365.25,365.5,365,365.25,116
20160501|2016-02-12 04:30,12,365.25,365.25,365,365,50
20160501|2016-02-12 05:00,12,365,365,365,365,11
20160501|2016-02-12 05:30,12,364.75,365,364.75,364.75,249
20160501|2016-02-12 06:00,12,364.75,364.75,364.5,364.5,184
20160501|2016-02-12 06:30,12,364.5,365,364.25,364.75,290
20160501|2016-02-12 07:00,12,364.75,364.75,364.5,364.5,118
20160501|2016-02-12 07:30,12,364.75,365,364.5,364.5,154
20160501|2016-02-12 08:30,12,365,365.25,364,364.25,4205
20160501|2016-02-12 09:00,12,364.25,366,364,364.75,2286
20160501|2016-02-12 09:30,12,364.75,366.75,364.5,366,3577
20160501|2016-02-12 10:00,12,366.25,366.5,364.75,365.25,2469
20160501|2016-02-12 10:30,12,365,365.5,364.75,365,2022
20160501|2016-02-12 11:00,12,365,365.5,364.5,365,2073
20160501|2016-02-12 11:30,12,365,365.25,364,364,1730
20160501|2016-02-12 12:00,12,364.25,364.25,363.25,363.75,3148
20160501|2016-02-12 12:30,12,363.75,364.25,363.25,363.5,1948
20160501|2016-02-12 13:00,12,363.5,364.25,363.25,364,5201
20160501|2016-02-15 19:00,16,364,367.25,364,366.75,1157
20160501|2016-02-15 19:30,16,366.75,367,366.5,366.75,82
20160501|2016-02-15 20:00,16,366.75,366.75,366.5,366.75,63
20160501|2016-02-15 20:30,16,366.5,366.75,366.5,366.75,27
20160501|2016-02-15 21:00,16,366.75,366.75,366.25,366.5,113
20160501|2016-02-15 21:30,16,366.75,366.75,366.5,366.75,14
20160501|2016-02-15 22:00,16,366.75,367,366.75,367,32
20160501|2016-02-15 22:30,16,367,367,366.75,366.75,6
20160501|2016-02-15 23:00,16,366.75,367,366.75,366.75,11
20160501|2016-02-15 23:30,16,366.75,367,366.75,366.75,6
20160501|2016-02-16 00:00,16,366.75,366.75,366.75,366.75,12
20160501|2016-02-16 00:30,16,366.75,367,366.75,367,33
20160501|2016-02-16 01:00,16,366.75,367,366.75,367,27
20160501|2016-02-16 01:30,16,367,367.25,367,367.25,13
20160501|2016-02-16 02:00,16,367.25,368,367.25,368,412
20160501|2016-02-16 02:30,16,367.75,368,367.75,367.75,38
20160501|2016-02-16 03:00,16,367.75,368.25,367.75,368,114
20160501|2016-02-16 03:30,16,367.75,368,367.5,367.5,38
20160501|2016-02-16 04:00,16,367.5,367.75,367.25,367.5,142
20160501|2016-02-16 04:30,16,367.5,367.5,367.25,367.25,43
20160501|2016-02-16 05:00,16,367.25,367.5,367,367,111
20160501|2016-02-16 05:30,16,367.25,367.25,367,367,9
20160501|2016-02-16 06:00,16,367,367.25,367,367,177
20160501|2016-02-16 06:30,16,366.75,367,366.5,366.75,214
20160501|2016-02-16 07:00,16,367,367,366,366,197
20160501|2016-02-16 07:30,16,366,366,365.75,366,260
20160501|2016-02-16 08:30,16,365.75,366.5,365,365.25,3240
20160501|2016-02-16 09:00,16,365.25,366.5,365,365.25,2843
20160501|2016-02-16 09:30,16,365.5,365.75,365,365.25,2111
20160501|2016-02-16 10:00,16,365.25,365.5,364,364.25,3995
20160501|2016-02-16 10:30,16,364.25,365.25,364.25,365,1695
20160501|2016-02-16 11:00,16,365,365,364,364.25,2108
20160501|2016-02-16 11:30,16,364.25,366.75,364.25,365.75,3847
20160501|2016-02-16 12:00,16,366,366.5,365,365.5,1453
20160501|2016-02-16 12:30,16,365.25,366,365,365.75,1254
20160501|2016-02-16 13:00,16,365.75,368,365.5,367,3219
20160501|2016-02-16 19:00,17,367.25,367.5,367,367.25,378
20160501|2016-02-16 19:30,17,367.25,367.5,367.25,367.25,196
20160501|2016-02-16 20:00,17,367.25,367.25,367.25,367.25,78
20160501|2016-02-16 20:30,17,367.25,367.5,367.25,367.25,115
20160501|2016-02-16 21:00,17,367.25,367.25,367,367,331
20160501|2016-02-16 21:30,17,367,367,367,367,135
20160501|2016-02-16 22:00,17,367,367.25,367,367,18
20160501|2016-02-16 22:30,17,367,367,367,367,27
20160501|2016-02-16 23:00,17,366.75,367,366.75,366.75,46
20160501|2016-02-16 23:30,17,367,367,366.75,366.75,107
20160501|2016-02-17 00:00,17,367,367,366.75,366.75,22
20160501|2016-02-17 00:30,17,367,367,366.75,366.75,112
20160501|2016-02-17 01:00,17,367,367,367,367,10
20160501|2016-02-17 01:30,17,367,367,367,367,2
20160501|2016-02-17 02:00,17,367,367,366.75,366.75,105
20160501|2016-02-17 02:30,17,367,367,366.75,366.75,62
20160501|2016-02-17 03:00,17,367,367,366.75,367,40
20160501|2016-02-17 03:30,17,367,367,366.75,367,18
20160501|2016-02-17 04:00,17,367,367,367,367,132
20160501|2016-02-17 04:30,17,367,367,367,367,51
20160501|2016-02-17 05:00,17,367,367,367,367,114
20160501|2016-02-17 05:30,17,367,367.25,367,367,158
20160501|2016-02-17 06:00,17,367.25,367.25,367,367,237
20160501|2016-02-17 06:30,17,367,367.25,366.75,367.25,158
20160501|2016-02-17 07:00,17,367.25,367.5,367.25,367.25,135
20160501|2016-02-17 07:30,17,367.25,367.5,367,367.25,233
20160501|2016-02-17 08:30,17,367.25,369.25,366.5,368.75,7599
20160501|2016-02-17 09:00,17,368.75,370,368.75,370,5106
20160501|2016-02-17 09:30,17,370,370.25,369,369.5,5127
20160501|2016-02-17 10:00,17,369.5,370.25,369,369.5,3562
20160501|2016-02-17 10:30,17,369.25,370.25,369,370,2787
20160501|2016-02-17 11:00,17,369.75,370,369.25,369.5,1502
20160501|2016-02-17 11:30,17,369.25,369.5,368.75,369,2719
20160501|2016-02-17 12:00,17,369,369.5,369,369.25,1276
20160501|2016-02-17 12:30,17,369.25,371.25,369,371,4310
20160501|2016-02-17 13:00,17,371.25,371.75,370.75,371.5,4549
20160501|2016-02-17 19:00,18,371.25,371.5,371,371,712
20160501|2016-02-17 19:30,18,371.25,371.25,371,371,54
20160501|2016-02-17 20:00,18,371,371.25,371,371.25,40
20160501|2016-02-17 20:30,18,371.25,371.25,371,371,44
20160501|2016-02-17 21:00,18,371.25,371.25,371,371.25,110
20160501|2016-02-17 21:30,18,371.25,371.5,371.25,371.25,153
20160501|2016-02-17 22:00,18,371.5,371.5,371.25,371.25,20
20160501|2016-02-17 22:30,18,371,371.5,371,371.5,71
20160501|2016-02-17 23:00,18,371.25,371.25,371.25,371.25,36
20160501|2016-02-17 23:30,18,371.5,372,371.25,371.75,265
20160501|2016-02-18 00:00,18,371.5,371.75,371.5,371.75,46
20160501|2016-02-18 00:30,18,371.75,371.75,371.25,371.25,82
20160501|2016-02-18 01:00,18,371,371.25,371,371.25,16
20160501|2016-02-18 01:30,18,371,371.25,371,371,119
20160501|2016-02-18 02:00,18,371.25,371.25,371,371,16
20160501|2016-02-18 02:30,18,371.25,371.25,370.75,370.75,246
20160501|2016-02-18 03:00,18,371,371,371,371,70
20160501|2016-02-18 03:30,18,371,371.25,370.75,371.25,102
20160501|2016-02-18 04:00,18,371.25,371.25,371,371,17
20160501|2016-02-18 04:30,18,371,371.25,370.75,371.25,121
20160501|2016-02-18 05:00,18,371.25,371.25,370.75,371,45
20160501|2016-02-18 05:30,18,371,371.25,371,371,33
20160501|2016-02-18 06:00,18,371,371.5,371,371,140
20160501|2016-02-18 06:30,18,371.25,371.25,371,371,45
20160501|2016-02-18 07:00,18,371,371.25,370.75,371,285
20160501|2016-02-18 07:30,18,371,371,370.75,371,232
20160501|2016-02-18 08:30,18,371,371.75,370.25,371.5,5527
20160501|2016-02-18 09:00,18,371.5,371.75,371,371.75,2687
20160501|2016-02-18 09:30,18,371.75,372,370,370.5,4003
20160501|2016-02-18 10:00,18,370.5,372,369.75,371.75,4096
20160501|2016-02-18 10:30,18,371.5,372.5,370.5,371.25,5200
20160501|2016-02-18 11:00,18,371.25,371.5,370.5,370.5,1848
20160501|2016-02-18 11:30,18,370.5,370.75,370,370.75,1398
20160501|2016-02-18 12:00,18,370.5,371,370.25,370.25,915
20160501|2016-02-18 12:30,18,370.25,370.75,370,370.25,1220
20160501|2016-02-18 13:00,18,370.25,370.5,369.5,370,3655
20160501|2016-02-18 19:00,19,369.25,369.5,369.25,369.5,547
20160501|2016-02-18 19:30,19,369.5,369.5,369.25,369.25,24
20160501|2016-02-18 20:00,19,369.25,369.25,369.25,369.25,77
20160501|2016-02-18 20:30,19,369.25,369.75,369.25,369.5,96
20160501|2016-02-18 21:00,19,369.5,369.5,369.25,369.5,13
20160501|2016-02-18 21:30,19,369.5,369.5,369.5,369.5,1
20160501|2016-02-18 22:00,19,369.5,369.5,369.25,369.25,3
20160501|2016-02-18 22:30,19,369.5,369.5,369.5,369.5,13
20160501|2016-02-18 23:00,19,369.25,369.5,369.25,369.5,15
20160501|2016-02-18 23:30,19,369.25,369.5,369.25,369.5,12
20160501|2016-02-19 00:00,19,369.25,369.5,369.25,369.5,15
20160501|2016-02-19 00:30,19,369.5,369.75,369.5,369.75,99
20160501|2016-02-19 01:00,19,369.75,369.75,369.5,369.5,36
20160501|2016-02-19 01:30,19,369.5,369.5,369.25,369.5,37
20160501|2016-02-19 02:00,19,369.5,369.5,369.5,369.5,1
20160501|2016-02-19 02:30,19,369.25,369.5,369.25,369.25,68
20160501|2016-02-19 03:30,19,369.5,369.5,369.25,369.5,110
20160501|2016-02-19 04:00,19,369.5,369.5,369.5,369.5,126
20160501|2016-02-19 04:30,19,369.5,369.5,369.25,369.25,70
20160501|2016-02-19 05:00,19,369.5,369.5,369.5,369.5,49
20160501|2016-02-19 05:30,19,369.5,369.5,369.25,369.5,10
20160501|2016-02-19 06:00,19,369.25,369.5,369.25,369.25,127
20160501|2016-02-19 06:30,19,369.25,369.5,369.25,369.5,93
20160501|2016-02-19 07:00,19,369.5,369.5,369,369,361
20160501|2016-02-19 07:30,19,369,370.5,368.75,370.25,1213
20160501|2016-02-19 08:30,19,370.25,371.25,369,370,6384
20160501|2016-02-19 09:00,19,370,371,370,370.75,2301
20160501|2016-02-19 09:30,19,370.75,371.25,370.25,370.5,3143
20160501|2016-02-19 10:00,19,370.75,371,370,370,2503
20160501|2016-02-19 10:30,19,370.25,370.75,370,370,1534
20160501|2016-02-19 11:00,19,370.25,370.5,370,370.25,1733
20160501|2016-02-19 11:30,19,370.25,370.25,369.75,369.75,1314
20160501|2016-02-19 12:00,19,369.75,370,369,369.25,3399
20160501|2016-02-19 12:30,19,369.25,369.75,369,369.25,1661
20160501|2016-02-19 13:00,19,369,370.25,369,370,3958
20160501|2016-02-21 19:00,22,370,372,370,371.5,1918
20160501|2016-02-21 19:30,22,371.75,372,371.5,371.5,267
20160501|2016-02-21 20:00,22,371.5,372,371.25,372,104
20160501|2016-02-21 20:30,22,372,372,372,372,227
20160501|2016-02-21 21:00,22,371.75,372,371.75,371.75,6
20160501|2016-02-21 21:30,22,372,372,371.75,372,42
20160501|2016-02-21 22:00,22,372,372.25,372,372,54
20160501|2016-02-21 22:30,22,372.25,372.25,372,372.25,39
20160501|2016-02-21 23:00,22,372.25,372.25,372.25,372.25,4
20160501|2016-02-21 23:30,22,372.25,372.25,372,372.25,32
20160501|2016-02-22 00:00,22,372.25,372.25,372.25,372.25,11
20160501|2016-02-22 00:30,22,372.25,372.25,372.25,372.25,106
20160501|2016-02-22 01:00,22,372.25,372.25,372.25,372.25,73
20160501|2016-02-22 01:30,22,372.25,372.25,372.25,372.25,58
20160501|2016-02-22 02:00,22,372.25,372.5,372,372.25,176
20160501|2016-02-22 02:30,22,372.25,372.5,372,372.25,135
20160501|2016-02-22 03:00,22,372.25,372.5,372,372,217
20160501|2016-02-22 03:30,22,372.25,372.5,372,372.25,224
20160501|2016-02-22 04:00,22,372.25,372.5,372.25,372.5,196
20160501|2016-02-22 04:30,22,372.5,372.5,372.25,372.25,35
20160501|2016-02-22 05:00,22,372.25,372.5,372.25,372.25,92
20160501|2016-02-22 05:30,22,372.25,372.5,372,372,445
20160501|2016-02-22 06:00,22,372,372,371.75,371.75,236
20160501|2016-02-22 06:30,22,371.75,372,371.75,371.75,168
20160501|2016-02-22 07:00,22,372,372,371.75,371.75,407
20160501|2016-02-22 07:30,22,372,372.25,371.75,372.25,250
20160501|2016-02-22 08:30,22,372.25,373.25,371.25,372.75,10310
20160501|2016-02-22 09:00,22,372.75,373,371,371.5,7122
20160501|2016-02-22 09:30,22,371.5,373.25,371.25,373,7933
20160501|2016-02-22 10:00,22,373,373.5,372.25,372.5,6107
20160501|2016-02-22 10:30,22,372.5,373,372,372.25,4107
20160501|2016-02-22 11:00,22,372,372.5,371.25,371.75,5030
20160501|2016-02-22 11:30,22,371.75,372.25,371.25,372.25,2562
20160501|2016-02-22 12:00,22,372.25,372.5,371.5,372,3689
20160501|2016-02-22 12:30,22,372,372.75,371.75,372.25,2878
20160501|2016-02-22 13:00,22,372.25,372.75,372,372.25,7825
20160501|2016-02-22 19:00,23,371.75,372,371.25,371.5,703
20160501|2016-02-22 19:30,23,371.5,371.5,371.25,371.5,99
20160501|2016-02-22 20:00,23,371.25,371.5,371.25,371.5,122
20160501|2016-02-22 20:30,23,371.5,371.5,371.25,371.25,11
20160501|2016-02-22 21:00,23,371.5,371.5,370.75,371,142
20160501|2016-02-22 21:30,23,371,371,370.75,371,130
20160501|2016-02-22 22:00,23,371,371.25,371,371.25,100
20160501|2016-02-22 22:30,23,371.25,371.5,371.25,371.5,52
20160501|2016-02-22 23:00,23,371.5,371.5,371.25,371.5,26
20160501|2016-02-22 23:30,23,371.5,371.5,371.25,371.5,11
20160501|2016-02-23 00:00,23,371.25,371.5,371.25,371.5,4
20160501|2016-02-23 00:30,23,371.25,371.25,371,371,42
20160501|2016-02-23 01:00,23,371.25,371.25,371.25,371.25,19
20160501|2016-02-23 01:30,23,371,371.25,371,371,40
20160501|2016-02-23 02:00,23,371.25,371.5,371,371,158
20160501|2016-02-23 02:30,23,371,371.25,371,371,54
20160501|2016-02-23 03:00,23,371,371.25,370.75,371,335
20160501|2016-02-23 03:30,23,371,371.25,371,371.25,155
20160501|2016-02-23 04:00,23,371,371,370.75,370.75,193
20160501|2016-02-23 04:30,23,370.75,371,370.75,371,123
20160501|2016-02-23 05:00,23,371.25,371.25,370.75,370.75,383
20160501|2016-02-23 05:30,23,371,371,370.75,370.75,129
20160501|2016-02-23 06:00,23,371,371,370.75,371,70
20160501|2016-02-23 06:30,23,371,371.5,370.75,371.5,311
20160501|2016-02-23 07:00,23,371.25,371.5,371,371,400
20160501|2016-02-23 07:30,23,371.25,371.25,371,371,462
20160501|2016-02-23 08:30,23,371,371.25,370,370.5,8987
20160501|2016-02-23 09:00,23,370.5,370.75,369.5,370,5948
20160501|2016-02-23 09:30,23,370.25,370.25,368,368,14502
20160501|2016-02-23 10:00,23,368.25,368.25,367.5,367.5,12837
20160501|2016-02-23 10:30,23,367.5,368.75,367.5,368,8611
20160501|2016-02-23 11:00,23,368,368.25,367.5,367.75,5744
20160501|2016-02-23 11:30,23,367.75,368,367,367,6939
20160501|2016-02-23 12:00,23,367,367.25,366.75,367,6869
20160501|2016-02-23 12:30,23,367,367.25,366.25,366.5,9330
20160501|2016-02-23 13:00,23,366.5,367.25,366.25,366.5,12428
20160501|2016-02-23 19:00,24,366.5,366.75,366.25,366.5,903
20160501|2016-02-23 19:30,24,366.25,366.5,366,366.5,567
20160501|2016-02-23 20:00,24,366.5,366.5,366.25,366.25,142
20160501|2016-02-23 20:30,24,366.25,366.25,365.75,366,652
20160501|2016-02-23 21:00,24,366,366,365.75,365.75,66
20160501|2016-02-23 21:30,24,365.75,366,365.75,365.75,202
20160501|2016-02-23 22:00,24,366,366,366,366,151
20160501|2016-02-23 22:30,24,366,366.25,366,366.25,33
20160501|2016-02-23 23:00,24,366.25,366.25,366,366.25,4
20160501|2016-02-23 23:30,24,366,366,366,366,35
20160501|2016-02-24 00:00,24,366,366,365.75,365.75,128
20160501|2016-02-24 00:30,24,366,366,365.75,365.75,78
20160501|2016-02-24 01:00,24,366,366,365.75,366,127
20160501|2016-02-24 01:30,24,366.25,366.25,366,366.25,208
20160501|2016-02-24 02:00,24,366,366.25,366,366,244
20160501|2016-02-24 02:30,24,366,366.25,365.75,366,278
20160501|2016-02-24 03:00,24,366,366.25,366,366.25,147
20160501|2016-02-24 03:30,24,366.25,366.25,366,366,411
20160501|2016-02-24 04:00,24,366,366.25,366,366,123
20160501|2016-02-24 04:30,24,365.75,366,365.75,365.75,194
20160501|2016-02-24 05:00,24,365.75,366,365.75,365.75,302
20160501|2016-02-24 05:30,24,366,366,365.75,365.75,321
20160501|2016-02-24 06:00,24,365.75,365.75,365.5,365.5,210
20160501|2016-02-24 06:30,24,365.75,365.75,365.25,365.25,278
20160501|2016-02-24 07:00,24,365.5,365.75,365.25,365.25,484
20160501|2016-02-24 07:30,24,365.5,365.75,365.25,365.5,635
20160501|2016-02-24 08:30,24,365.25,366,364.75,365.5,16336
20160501|2016-02-24 09:00,24,365.25,366.75,365.25,366.5,12446
20160501|2016-02-24 09:30,24,366.25,366.75,365,365.5,11076
20160501|2016-02-24 10:00,24,365.25,365.5,364.5,364.75,11598
20160501|2016-02-24 10:30,24,364.5,365.75,363.75,365.5,15376
20160501|2016-02-24 11:00,24,365.75,367.75,365.5,366,17447
20160501|2016-02-24 11:30,24,366,366.5,365.5,366,4562
20160501|2016-02-24 12:00,24,365.75,366.25,365.25,365.5,4876
20160501|2016-02-24 12:30,24,365.25,366,364.75,365,6969
20160501|2016-02-24 13:00,24,364.75,365.25,364,364.25,10554
20160501|2016-02-24 19:00,25,364.5,365.75,364.5,365.5,1343
20160501|2016-02-24 19:30,25,365.5,365.5,365,365,567
20160501|2016-02-24 20:00,25,365,365.5,364.75,365,261
20160501|2016-02-24 20:30,25,365.25,365.25,365,365,30
20160501|2016-02-24 21:00,25,365,365.25,365,365,71
20160501|2016-02-24 21:30,25,365,365,364.75,365,86
20160501|2016-02-24 22:00,25,365,365,364.75,365,85
20160501|2016-02-24 22:30,25,365,365,364.75,364.75,6
20160501|2016-02-24 23:00,25,364.75,365,364.75,365,34
20160501|2016-02-24 23:30,25,365.25,365.5,365.25,365.5,95
20160501|2016-02-25 00:00,25,365.5,365.75,365.5,365.5,242
20160501|2016-02-25 00:30,25,365.5,365.5,365.5,365.5,117
20160501|2016-02-25 01:00,25,365.5,366,365.5,366,284
20160501|2016-02-25 01:30,25,366,366.5,366,366.25,493
20160501|2016-02-25 02:00,25,366.5,366.5,366,366,293
20160501|2016-02-25 02:30,25,366,366.25,365.75,365.75,228
20160501|2016-02-25 03:00,25,365.75,366,365.75,365.75,151
20160501|2016-02-25 03:30,25,365.75,366,365.5,366,152
20160501|2016-02-25 04:00,25,365.75,366,365.75,366,62
20160501|2016-02-25 04:30,25,366,366,365.75,366,52
20160501|2016-02-25 05:00,25,366,366,365.5,365.75,269
20160501|2016-02-25 05:30,25,365.75,366,365.75,366,158
20160501|2016-02-25 06:00,25,366,366,365.5,365.5,184
20160501|2016-02-25 06:30,25,365.5,365.75,365.25,365.25,147
20160501|2016-02-25 07:00,25,365.25,366,365.25,365.75,1007
20160501|2016-02-25 07:30,25,365.5,366,364.75,365.25,1306
20160501|2016-02-25 08:30,25,365.25,366,362,362.25,21182
20160501|2016-02-25 09:00,25,362.25,362.5,361,362,19062
20160501|2016-02-25 09:30,25,361.75,361.75,360.25,360.75,14432
20160501|2016-02-25 10:00,25,360.75,361.5,360.25,361.25,12172
20160501|2016-02-25 10:30,25,361.25,361.5,360.75,361,8222
20160501|2016-02-25 11:00,25,360.75,361.25,360.5,360.5,6808
20160501|2016-02-25 11:30,25,360.5,360.75,360.25,360.25,4111
20160501|2016-02-25 12:00,25,360.5,360.5,360,360,4523
20160501|2016-02-25 12:30,25,360.25,361.25,360,360.25,8497
20160501|2016-02-25 13:00,25,360.25,361,360.25,360.75,12479
20160501|2016-02-25 19:00,26,360.75,361,360.25,360.5,1260
20160501|2016-02-25 19:30,26,360.5,360.75,360.5,360.5,600
20160501|2016-02-25 20:00,26,360.5,360.5,360.25,360.25,103
20160501|2016-02-25 20:30,26,360.25,360.25,360.25,360.25,19
20160501|2016-02-25 21:00,26,360.5,360.5,360.25,360.5,44
20160501|2016-02-25 21:30,26,360.5,360.5,360.25,360.25,95
20160501|2016-02-25 22:00,26,360.5,360.5,360.25,360.25,63
20160501|2016-02-25 22:30,26,360.25,360.5,360.25,360.25,18
20160501|2016-02-25 23:00,26,360.25,360.25,360.25,360.25,93
20160501|2016-02-25 23:30,26,360.25,360.5,360.25,360.5,11
20160501|2016-02-26 00:00,26,360.5,360.5,360.25,360.5,68
20160501|2016-02-26 00:30,26,360.5,360.5,360.25,360.5,58
20160501|2016-02-26 01:00,26,360.5,360.5,360.25,360.5,140
20160501|2016-02-26 01:30,26,360.5,361,360.5,361,891
20160501|2016-02-26 02:00,26,361,361.25,360.75,361,234
20160501|2016-02-26 02:30,26,361,361,360.75,360.75,209
20160501|2016-02-26 03:00,26,361,361.25,360.75,361.25,180
20160501|2016-02-26 03:30,26,361.25,361.25,360.75,361,532
20160501|2016-02-26 04:00,26,361.25,361.5,361,361.25,284
20160501|2016-02-26 04:30,26,361.25,361.25,361,361.25,35
20160501|2016-02-26 05:00,26,361.25,361.25,361,361,14
20160501|2016-02-26 05:30,26,361,361,360.75,361,176
20160501|2016-02-26 06:00,26,360.75,361,360.5,360.75,351
20160501|2016-02-26 06:30,26,360.5,360.75,360.5,360.75,141
20160501|2016-02-26 07:00,26,360.75,360.75,360.25,360.25,1541
20160501|2016-02-26 07:30,26,360.5,360.75,360,360,2315
20160501|2016-02-26 08:30,26,360.25,361.5,359.5,360,20137
20160501|2016-02-26 09:00,26,360,360.25,358.5,360,12400
20160501|2016-02-26 09:30,26,360.25,360.25,358.75,359.25,9045
20160501|2016-02-26 10:00,26,359,359.5,358.5,358.75,6456
20160501|2016-02-26 10:30,26,358.75,359,358,358.25,9139
20160501|2016-02-26 11:00,26,358.5,358.5,357.5,357.5,10395
20160501|2016-02-26 11:30,26,357.5,358,357.5,357.75,4922
20160501|2016-02-26 12:00,26,357.75,358.5,357.75,358.25,4910
20160501|2016-02-26 12:30,26,358,359,357.75,358.75,8144
20160501|2016-02-26 13:00,26,358.75,360.25,358.5,360.25,18817
20160501|2016-02-28 19:00,29,360,360.25,359.5,360,2806
20160501|2016-02-28 19:30,29,359.75,360,359.5,359.75,525
20160501|2016-02-28 20:00,29,359.75,359.75,359.25,359.5,604
20160501|2016-02-28 20:30,29,359.5,359.75,359.25,359.75,419
20160501|2016-02-28 21:00,29,359.75,360.5,359.75,360.5,279
20160501|2016-02-28 21:30,29,360.25,360.5,360.25,360.5,269
20160501|2016-02-28 22:00,29,360.5,360.5,360.5,360.5,22
20160501|2016-02-28 22:30,29,360.5,360.5,360.25,360.5,50
20160501|2016-02-28 23:30,29,360.5,360.75,360.25,360.5,140
20160501|2016-02-29 00:00,29,360.75,360.75,360.75,360.75,223
20160501|2016-02-29 00:30,29,361,361,360.75,360.75,49
20160501|2016-02-29 01:00,29,360.75,361,360.75,361,77
20160501|2016-02-29 01:30,29,361,361,360.75,361,216
20160501|2016-02-29 02:00,29,360.75,361,360.75,360.75,60
20160501|2016-02-29 02:30,29,360.75,361,360.75,360.75,170
20160501|2016-02-29 03:00,29,360.75,361,360.5,360.75,414
20160501|2016-02-29 03:30,29,361,361.25,360.75,360.75,636
20160501|2016-02-29 04:00,29,361,361.25,360.75,361,360
20160501|2016-02-29 04:30,29,361.25,361.75,361,361.25,730
20160501|2016-02-29 05:00,29,361.25,361.5,361,361.25,955
20160501|2016-02-29 05:30,29,361.25,361.5,361.25,361.5,393
20160501|2016-02-29 06:00,29,361.25,361.5,361.25,361.5,764
20160501|2016-02-29 06:30,29,361.5,361.5,361.25,361.25,812
20160501|2016-02-29 07:00,29,361.25,361.5,361,361,659
20160501|2016-02-29 07:30,29,361.25,361.25,360.75,361.25,648
20160501|2016-02-29 08:30,29,360.75,361,358.75,359.25,21272
20160501|2016-02-29 09:00,29,359.25,359.5,358,358.25,11875
20160501|2016-02-29 09:30,29,358.25,358.75,357.75,358.25,10313
20160501|2016-02-29 10:00,29,358.25,358.75,357.75,358,8052
20160501|2016-02-29 10:30,29,358,358.25,357.5,357.75,6439
20160501|2016-02-29 11:00,29,357.5,358,357.5,357.75,3681
20160501|2016-02-29 11:30,29,357.5,357.75,356.75,357.5,8318
20160501|2016-02-29 12:00,29,357.5,357.75,356.75,357,5636
20160501|2016-02-29 12:30,29,357,357.5,357,357.25,2928
20160501|2016-02-29 13:00,29,357,357.75,356.75,357.5,16011
20160501|2016-02-29 19:00,1,357,357,356.5,356.75,1736
20160501|2016-02-29 19:30,1,356.75,357,356.75,356.75,54
20160501|2016-02-29 20:00,1,357,357,356.75,357,163
20160501|2016-02-29 20:30,1,357,357.25,356.75,357,278
20160501|2016-02-29 21:00,1,357,357.25,356.75,356.75,208
20160501|2016-02-29 21:30,1,356.75,357,356.75,356.75,47
20160501|2016-02-29 22:00,1,357,357,356.75,357,45
20160501|2016-02-29 22:30,1,357,357,356.75,357,9
20160501|2016-02-29 23:00,1,357,357,356.75,356.75,12
20160501|2016-02-29 23:30,1,356.75,357.5,356.75,357.5,278
20160501|2016-03-01 00:00,1,357.5,357.5,357.25,357.25,161
20160501|2016-03-01 00:30,1,357.5,357.75,357.25,357.5,157
20160501|2016-03-01 01:00,1,357.75,357.75,357.5,357.75,59
20160501|2016-03-01 01:30,1,357.75,357.75,357.5,357.75,201
20160501|2016-03-01 02:00,1,357.75,358.25,357.75,358.25,570
20160501|2016-03-01 02:30,1,358,358.25,358,358.25,63
20160501|2016-03-01 03:00,1,358.25,358.25,358,358.25,358
20160501|2016-03-01 03:30,1,358.25,358.75,358.25,358.25,447
20160501|2016-03-01 04:00,1,358.5,358.5,358,358.25,354
20160501|2016-03-01 04:30,1,358.25,358.25,358,358,81
20160501|2016-03-01 05:00,1,358,358.25,358,358.25,120
20160501|2016-03-01 05:30,1,358,358.5,358,358,424
20160501|2016-03-01 06:00,1,358,358.5,357.75,358,478
20160501|2016-03-01 06:30,1,357.75,358,357.5,357.5,464
20160501|2016-03-01 07:00,1,357.5,357.75,357.25,357.75,875
20160501|2016-03-01 07:30,1,357.75,357.75,357.5,357.75,509
20160501|2016-03-01 08:30,1,357.25,357.75,356.5,357,18658
20160501|2016-03-01 09:00,1,356.75,357.5,356.25,357.5,15131
20160501|2016-03-01 09:30,1,357.5,357.75,357,357.25,12360
20160501|2016-03-01 10:00,1,357,357.25,356.5,356.75,13511
20160501|2016-03-01 10:30,1,356.5,357,356,356.75,8122
20160501|2016-03-01 11:00,1,356.5,356.75,356,356.75,7874
20160501|2016-03-01 11:30,1,356.5,356.75,356,356.25,5605
20160501|2016-03-01 12:00,1,356.25,356.5,356,356.5,6383
20160501|2016-03-01 12:30,1,356.5,356.75,356,356.25,7233
20160501|2016-03-01 13:00,1,356,356.25,355.75,356,13426
20160501|2016-03-01 19:00,2,355.75,356.75,355.75,356.25,1959
20160501|2016-03-01 19:30,2,356.25,356.75,356.25,356.75,793
20160501|2016-03-01 20:00,2,356.75,357,356.75,357,220
20160501|2016-03-01 20:30,2,357,357.25,356.75,357,293
20160501|2016-03-01 21:00,2,357.25,357.25,357,357,71
20160501|2016-03-01 21:30,2,357,357.25,357,357,63
20160501|2016-03-01 22:00,2,357,357.25,356.75,356.75,83
20160501|2016-03-01 22:30,2,357,357.25,357,357.25,138
20160501|2016-03-01 23:00,2,357,357.25,357,357.25,38
20160501|2016-03-01 23:30,2,357.25,357.25,357.25,357.25,59
20160501|2016-03-02 00:00,2,357.25,357.5,357.25,357.25,72
20160501|2016-03-02 00:30,2,357,357.25,356.75,357,193
20160501|2016-03-02 01:00,2,357,357.25,357,357.25,68
20160501|2016-03-02 01:30,2,357.25,357.25,357,357,135
20160501|2016-03-02 02:00,2,357,357.25,357,357.25,354
20160501|2016-03-02 02:30,2,357.25,357.25,357,357.25,158
20160501|2016-03-02 03:00,2,357,357.25,357,357,161
20160501|2016-03-02 03:30,2,357,357.25,357,357,27
20160501|2016-03-02 04:00,2,357,357,356.5,356.75,264
20160501|2016-03-02 04:30,2,356.75,356.75,356.25,356.25,244
20160501|2016-03-02 05:00,2,356.25,356.5,356.25,356.5,290
20160501|2016-03-02 05:30,2,356.25,356.75,356.25,356.5,146
20160501|2016-03-02 06:00,2,356.75,356.75,356.25,356.5,317
20160501|2016-03-02 06:30,2,356.25,356.5,356,356,302
20160501|2016-03-02 07:00,2,356,356.5,356,356.5,770
20160501|2016-03-02 07:30,2,356.5,356.5,356,356,310
20160501|2016-03-02 08:30,2,356,356.5,355,355.75,18601
20160501|2016-03-02 09:00,2,355.75,356.75,355.5,356,11964
20160501|2016-03-02 09:30,2,356,356,355,355.5,16564
20160501|2016-03-02 10:00,2,355.5,357.25,355.25,357,24334
20160501|2016-03-02 10:30,2,356.75,357.5,355.75,355.75,7069
20160501|2016-03-02 11:00,2,355.75,356.25,355.5,356,4780
20160501|2016-03-02 11:30,2,356,356.5,355.75,355.75,4568
20160501|2016-03-02 12:00,2,356,356,355.5,355.75,4516
20160501|2016-03-02 12:30,2,355.75,356,355.5,355.75,3727
20160501|2016-03-02 13:00,2,355.5,356.5,355.5,355.75,14878
20160501|2016-03-02 19:00,3,356,356,355.5,356,1953
20160501|2016-03-02 19:30,3,355.75,356,355.75,356,260
20160501|2016-03-02 20:00,3,356,356,355.75,355.75,538
20160501|2016-03-02 20:30,3,355.75,356.25,355.75,355.75,214
20160501|2016-03-02 21:00,3,356,356,355.5,355.75,185
20160501|2016-03-02 21:30,3,355.5,355.75,355.5,355.75,40
20160501|2016-03-02 22:00,3,355.75,355.75,355.5,355.5,33
20160501|2016-03-02 22:30,3,355.75,356,355.75,355.75,100
20160501|2016-03-02 23:00,3,356,356,355.75,356,4
20160501|2016-03-02 23:30,3,355.75,356.25,355.75,356,210
20160501|2016-03-03 00:00,3,356,356.25,356,356.25,182
20160501|2016-03-03 00:30,3,356,356.25,356,356.25,30
20160501|2016-03-03 01:00,3,356.25,356.5,356.25,356.25,241
20160501|2016-03-03 01:30,3,356.25,356.5,356.25,356.25,35
20160501|2016-03-03 02:00,3,356.25,356.75,356.25,356.5,214
20160501|2016-03-03 02:30,3,356.75,356.75,356.5,356.5,37
20160501|2016-03-03 03:00,3,356.5,357,356.5,356.75,618
20160501|2016-03-03 03:30,3,356.75,357,356.75,356.75,227
20160501|2016-03-03 04:00,3,356.75,357,356.75,357,671
20160501|2016-03-03 04:30,3,357,357,356.75,356.75,696
20160501|2016-03-03 05:00,3,357,357,356.75,357,195
20160501|2016-03-03 05:30,3,356.75,356.75,356.75,356.75,12
20160501|2016-03-03 06:00,3,356.75,357,356.75,357,392
20160501|2016-03-03 06:30,3,356.75,357,356.5,356.75,471
20160501|2016-03-03 07:00,3,357,357.25,356.75,357,1665
20160501|2016-03-03 07:30,3,357.25,357.5,357,357.5,2025
20160501|2016-03-03 08:30,3,357,357.5,355.5,355.5,17567
20160501|2016-03-03 09:00,3,355.75,356,355.25,355.25,7084
20160501|2016-03-03 09:30,3,355.25,356,355,355.5,9693
20160501|2016-03-03 10:00,3,355.5,355.75,354.5,354.75,9629
20160501|2016-03-03 10:30,3,354.75,355,354.5,354.5,10524
20160501|2016-03-03 11:00,3,354.5,356,354.5,356,10108
20160501|2016-03-03 11:30,3,356,357.5,355.75,356.5,25043
20160501|2016-03-03 12:00,3,356.75,356.75,355.75,355.75,7387
20160501|2016-03-03 12:30,3,355.75,356.5,355.5,355.5,5771
20160501|2016-03-03 13:00,3,355.75,357,355.5,356.75,16919
20160501|2016-03-03 19:00,4,356.5,357.25,356,357,1636
20160501|2016-03-03 19:30,4,357,357.25,356.75,357,283
20160501|2016-03-03 20:00,4,357,357.25,357,357,53
20160501|2016-03-03 20:30,4,357,357.5,357,357.25,236
20160501|2016-03-03 21:00,4,357.25,357.25,357,357.25,152
20160501|2016-03-03 21:30,4,357,357.25,357,357.25,83
20160501|2016-03-03 22:00,4,357.25,357.25,357,357.25,50
20160501|2016-03-03 22:30,4,357,357.25,357,357.25,56
20160501|2016-03-03 23:00,4,357.25,357.25,357,357,13
20160501|2016-03-03 23:30,4,357,357.5,357,357,313
20160501|2016-03-04 00:00,4,357.25,357.25,357,357.25,284
20160501|2016-03-04 00:30,4,357.25,357.5,357,357.5,661
20160501|2016-03-04 01:00,4,357.5,357.5,357.25,357.5,69
20160501|2016-03-04 01:30,4,357.5,357.75,357.5,357.5,263
20160501|2016-03-04 02:00,4,357.75,358,357.5,358,761
20160501|2016-03-04 02:30,4,357.75,358,357.5,357.5,365
20160501|2016-03-04 03:00,4,357.75,358,357.5,358,298
20160501|2016-03-04 03:30,4,358,358.5,357.75,358,1104
20160501|2016-03-04 04:00,4,358.25,358.25,358,358,279
20160501|2016-03-04 04:30,4,358,358,357.5,357.75,447
20160501|2016-03-04 05:00,4,358,358,357.75,357.75,172
20160501|2016-03-04 05:30,4,358,358,357.75,357.75,374
20160501|2016-03-04 06:00,4,357.75,358,357.75,358,227
20160501|2016-03-04 06:30,4,357.75,358,357.25,357.75,1526
20160501|2016-03-04 07:00,4,358,359,357.75,358.5,3475
20160501|2016-03-04 07:30,4,358.5,360,358.5,359.5,4532
20160501|2016-03-04 08:30,4,359.75,360.75,357.75,358,35771
20160501|2016-03-04 09:00,4,358,359.25,357.75,359.25,16444
20160501|2016-03-04 09:30,4,359,359.75,359,359,9417
20160501|2016-03-04 10:00,4,359,359.5,357.75,358.25,8613
20160501|2016-03-04 10:30,4,358,359.25,357.75,358,7672
20160501|2016-03-04 11:00,4,358,358.25,356.5,356.75,9136
20160501|2016-03-04 11:30,4,356.75,357.5,356.5,357,5113
20160501|2016-03-04 12:00,4,356.75,358,356.75,357.75,6037
20160501|2016-03-04 12:30,4,357.75,358.75,357.5,358.25,7894
20160501|2016-03-04 13:00,4,358.25,359,357.25,358.75,15873
20160501|2016-03-06 19:00,7,361,362.25,360.75,361.5,7561
20160501|2016-03-06 19:30,7,361.75,362,361.5,361.75,1126
20160501|2016-03-06 20:00,7,361.5,361.75,361.25,361.25,538
20160501|2016-03-06 20:30,7,361.25,361.5,361.25,361.25,258
20160501|2016-03-06 21:00,7,361.5,361.5,361.25,361.25,93
20160501|2016-03-06 21:30,7,361.5,361.5,361.25,361.5,20
20160501|2016-03-06 22:00,7,361.25,361.75,361.25,361.75,171
20160501|2016-03-06 22:30,7,361.75,361.75,361.25,361.5,133
20160501|2016-03-06 23:00,7,361.25,361.5,361.25,361.25,125
20160501|2016-03-06 23:30,7,361.25,361.25,360.5,360.75,637
20160501|2016-03-07 00:00,7,360.75,361.25,360.75,361,403
20160501|2016-03-07 00:30,7,361,361.5,361,361.25,381
20160501|2016-03-07 01:00,7,361.25,361.25,361,361,86
20160501|2016-03-07 01:30,7,361,361.25,361,361,105
20160501|2016-03-07 02:00,7,360.75,361,360.75,361,223
20160501|2016-03-07 02:30,7,361,361.5,361,361.25,420
20160501|2016-03-07 03:00,7,361.25,361.25,361,361.25,511
20160501|2016-03-07 03:30,7,361.25,361.5,361,361.25,420
20160501|2016-03-07 04:00,7,361.25,361.5,361,361,519
20160501|2016-03-07 04:30,7,361,361.5,361,361.25,301
20160501|2016-03-07 05:00,7,361.25,361.5,361,361.5,181
20160501|2016-03-07 05:30,7,361.25,361.5,361.25,361.25,263
20160501|2016-03-07 06:00,7,361.5,361.5,361.25,361.25,99
20160501|2016-03-07 06:30,7,361.25,361.25,360.25,360.75,1595
20160501|2016-03-07 07:00,7,360.75,361.25,360.75,361,858
20160501|2016-03-07 07:30,7,360.75,361,360.5,361,511
20160501|2016-03-07 08:30,7,360.5,361,359,359.5,22667
20160501|2016-03-07 09:00,7,359.25,361,359.25,361,10496
20160501|2016-03-07 09:30,7,360.75,361.5,360.5,361.25,8388
20160501|2016-03-07 10:00,7,361.5,361.5,360.75,360.75,8400
20160501|2016-03-07 10:30,7,360.75,360.75,360.25,360.5,3588
20160501|2016-03-07 11:00,7,360.25,360.75,359.75,359.75,6633
20160501|2016-03-07 11:30,7,359.75,360.25,359.5,360,8223
20160501|2016-03-07 12:00,7,359.75,360.25,359.5,359.75,6030
20160501|2016-03-07 12:30,7,359.75,360.75,359.5,359.75,10728
20160501|2016-03-07 13:00,7,359.75,360,358.25,358.75,18581
20160501|2016-03-07 19:00,8,358.5,359.5,358.5,359.25,1471
20160501|2016-03-07 19:30,8,359.25,359.25,358.75,358.75,305
20160501|2016-03-07 20:00,8,359,359,358.75,358.75,330
20160501|2016-03-07 20:30,8,358.75,359,358.75,358.75,256
20160501|2016-03-07 21:00,8,358.75,359,358.5,358.75,502
20160501|2016-03-07 21:30,8,358.75,358.75,358.5,358.75,94
20160501|2016-03-07 22:00,8,358.75,359,358.5,359,37
20160501|2016-03-07 22:30,8,359,359,358.75,358.75,7
20160501|2016-03-07 23:00,8,359,359,359,359,4
20160501|2016-03-07 23:30,8,359,359,358.75,359,31
20160501|2016-03-08 00:00,8,359,359,358.75,358.75,77
20160501|2016-03-08 00:30,8,358.5,358.75,358.5,358.5,270
20160501|2016-03-08 01:00,8,358.5,358.5,358,358,523
20160501|2016-03-08 01:30,8,358,358,357.5,357.75,533
20160501|2016-03-08 02:00,8,357.75,357.75,357.5,357.75,328
20160501|2016-03-08 02:30,8,357.5,357.75,357.25,357.75,670
20160501|2016-03-08 03:00,8,357.75,357.75,357.25,357.5,740
20160501|2016-03-08 03:30,8,357.5,357.5,357,357,671
20160501|2016-03-08 04:00,8,357.25,357.5,357.25,357.25,264
20160501|2016-03-08 04:30,8,357.25,357.5,357.25,357.25,69
20160501|2016-03-08 05:00,8,357.25,357.5,357,357.5,320
20160501|2016-03-08 05:30,8,357.5,357.5,357.25,357.25,157
20160501|2016-03-08 06:00,8,357.5,357.75,357.5,357.75,490
20160501|2016-03-08 06:30,8,357.5,357.75,357.5,357.75,145
20160501|2016-03-08 07:00,8,357.75,357.75,357.25,357.5,576
20160501|2016-03-08 07:30,8,357.5,357.75,357.5,357.5,409
20160501|2016-03-08 08:30,8,357.25,357.75,356,357.25,18617
20160501|2016-03-08 09:00,8,357,358.25,356.75,358,10720
20160501|2016-03-08 09:30,8,358,359.25,357.75,358.75,15653
20160501|2016-03-08 10:00,8,358.75,361.75,358.5,361.5,16723
20160501|2016-03-08 10:30,8,361.5,362.5,361.5,361.75,18733
20160501|2016-03-08 11:00,8,361.75,362.25,361.5,361.5,7145
20160501|2016-03-08 11:30,8,361.5,361.75,360.75,361.25,5940
20160501|2016-03-08 12:00,8,361.25,361.5,359.25,359.5,9375
20160501|2016-03-08 12:30,8,359.25,360,359.25,359.5,6875
20160501|2016-03-08 13:00,8,359.5,361.25,359.5,360,15647
20160501|2016-03-08 19:00,9,360,360,358.75,359,2439
20160501|2016-03-08 19:30,9,359,359.25,358.75,359.25,172
20160501|2016-03-08 20:00,9,359,359.25,359,359,20
20160501|2016-03-08 20:30,9,359,359.25,359,359,82
20160501|2016-03-08 21:00,9,359,359.25,359,359.25,87
20160501|2016-03-08 21:30,9,359,359.25,358.75,358.75,78
20160501|2016-03-08 22:00,9,358.75,358.75,358.75,358.75,12
20160501|2016-03-08 22:30,9,359,359.25,359,359.25,116
20160501|2016-03-08 23:00,9,359,359.5,359,359.5,179
20160501|2016-03-08 23:30,9,359.25,359.5,359.25,359.25,125
20160501|2016-03-09 00:00,9,359.5,359.5,359.25,359.5,21
20160501|2016-03-09 00:30,9,359.25,359.25,359.25,359.25,1
20160501|2016-03-09 01:00,9,359.5,359.75,359.5,359.5,266
20160501|2016-03-09 01:30,9,359.5,359.5,359.25,359.5,215
20160501|2016-03-09 02:00,9,359.5,359.5,359.25,359.5,67
20160501|2016-03-09 02:30,9,359.25,359.5,359,359,231
20160501|2016-03-09 03:00,9,359,359.25,359,359.25,198
20160501|2016-03-09 03:30,9,359,359.25,359,359,47
20160501|2016-03-09 04:00,9,359,359.5,359,359.5,483
20160501|2016-03-09 04:30,9,359.5,359.5,359.25,359.25,72
20160501|2016-03-09 05:00,9,359.25,359.75,359.25,359.5,225
20160501|2016-03-09 05:30,9,359.5,359.75,359.5,359.5,15
20160501|2016-03-09 06:00,9,359.5,359.75,359.5,359.75,234
20160501|2016-03-09 06:30,9,359.75,360,359.5,359.75,419
20160501|2016-03-09 07:00,9,359.75,360.5,359.75,359.75,949
20160501|2016-03-09 07:30,9,360,360.25,359.75,359.75,619
20160501|2016-03-09 08:30,9,360,360.25,358,359.25,25115
20160501|2016-03-09 09:00,9,359.25,359.75,358.5,358.75,5760
20160501|2016-03-09 09:30,9,359,359,357.75,357.75,9854
20160501|2016-03-09 10:00,9,358,359,357.75,358.25,8241
20160501|2016-03-09 10:30,9,358.25,358.5,357.25,358,10857
20160501|2016-03-09 11:00,9,358.25,361.5,358.25,360,35517
20160501|2016-03-09 11:30,9,360,360.25,358.5,358.5,9367
20160501|2016-03-09 12:00,9,358.5,359.5,358.5,359.25,2605
20160501|2016-03-09 12:30,9,359.25,360,359,359.75,4986
20160501|2016-03-09 13:00,9,359.75,360.25,358.75,359,14707
20160501|2016-03-09 19:00,10,359,359,358.75,358.75,919
20160501|2016-03-09 19:30,10,358.75,358.75,358.5,358.75,145
20160501|2016-03-09 20:00,10,358.75,359,358.5,358.75,249
20160501|2016-03-09 20:30,10,358.75,359,358.5,358.75,369
20160501|2016-03-09 21:00,10,359,359,358.5,358.75,205
20160501|2016-03-09 21:30,10,358.75,359,358.75,358.75,100
20160501|2016-03-09 22:00,10,359,359,358.75,358.75,25
20160501|2016-03-09 22:30,10,358.75,359,358.75,358.75,26
20160501|2016-03-09 23:00,10,358.75,359,358.75,358.75,20
20160501|2016-03-09 23:30,10,358.75,359,358.75,359,127
20160501|2016-03-10 00:00,10,358.75,359,358.5,358.75,59
20160501|2016-03-10 00:30,10,358.5,358.5,358.25,358.25,151
20160501|2016-03-10 01:00,10,358.25,358.25,358,358.25,276
20160501|2016-03-10 01:30,10,358,358.25,358,358.25,44
20160501|2016-03-10 02:00,10,358,358.25,358,358.25,207
20160501|2016-03-10 02:30,10,358,358.25,358,358.25,73
20160501|2016-03-10 03:00,10,358.25,358.5,358,358.25,106
20160501|2016-03-10 03:30,10,358.25,358.5,358,358,214
20160501|2016-03-10 04:00,10,358,358.25,358,358,102
20160501|2016-03-10 04:30,10,358.25,358.25,358,358,20
20160501|2016-03-10 05:00,10,358,358.5,358,358.25,305
20160501|2016-03-10 05:30,10,358.25,358.5,358.25,358.5,69
20160501|2016-03-10 06:00,10,358.5,358.75,358.25,358.5,483
20160501|2016-03-10 06:30,10,358.5,358.75,358.25,358.25,302
20160501|2016-03-10 07:00,10,358.25,358.5,358,358.25,1815
20160501|2016-03-10 07:30,10,358.25,358.5,358,358,1030
20160501|2016-03-10 08:30,10,358.25,361.5,358,361.5,28199
20160501|2016-03-10 09:00,10,361.5,362.25,361,361.5,18495
20160501|2016-03-10 09:30,10,361.5,362.75,361.25,361.25,20148
20160501|2016-03-10 10:00,10,361.5,361.5,360,360,8313
20160501|2016-03-10 10:30,10,360,361.5,360,361.25,5828
20160501|2016-03-10 11:00,10,361.5,361.75,361.25,361.75,6801
20160501|2016-03-10 11:30,10,361.5,362,361.25,362,5197
20160501|2016-03-10 12:00,10,361.75,362.25,361,362,9039
20160501|2016-03-10 12:30,10,362,363,361.75,363,8402
20160501|2016-03-10 13:00,10,362.75,363.5,362,362.25,23695
20160501|2016-03-10 19:00,11,362,363,362,362.75,1288
20160501|2016-03-10 19:30,11,363,363,362.75,363,30
20160501|2016-03-10 20:00,11,363,363,362.75,362.75,182
20160501|2016-03-10 20:30,11,362.75,364,362.75,364,1456
20160501|2016-03-10 21:00,11,363.75,364,363.75,364,483
20160501|2016-03-10 21:30,11,363.75,364,363.75,364,95
20160501|2016-03-10 22:00,11,363.75,364,363.75,363.75,74
20160501|2016-03-10 22:30,11,364,364,363.75,364,56
20160501|2016-03-10 23:00,11,363.75,364,363.75,364,58
20160501|2016-03-10 23:30,11,364,364,363.75,363.75,498
20160501|2016-03-11 00:00,11,363.75,364,363.75,364,102
20160501|2016-03-11 00:30,11,364,364,363.75,363.75,272
20160501|2016-03-11 01:00,11,364,364.25,363.75,364,427
20160501|2016-03-11 01:30,11,364.25,364.25,364,364,75
20160501|2016-03-11 02:00,11,364,364.25,364,364,442
20160501|2016-03-11 02:30,11,364,364.25,364,364,91
20160501|2016-03-11 03:00,11,364,364.25,364,364,200
20160501|2016-03-11 03:30,11,364,364.25,364,364,44
20160501|2016-03-11 04:00,11,364.25,364.25,364,364,612
20160501|2016-03-11 04:30,11,364.25,364.25,364,364.25,302
20160501|2016-03-11 05:00,11,364,364.25,364,364.25,224
20160501|2016-03-11 05:30,11,364,364.25,363.75,363.75,556
20160501|2016-03-11 06:00,11,364,364,363.75,364,85
20160501|2016-03-11 06:30,11,363.75,363.75,363.25,363.5,1035
20160501|2016-03-11 07:00,11,363.5,363.5,363,363,670
20160501|2016-03-11 07:30,11,363,363.25,362.75,363,676
20160501|2016-03-11 08:30,11,362.75,363.75,362,362.75,25117
20160501|2016-03-11 09:00,11,363,363.75,362.5,363,8923
20160501|2016-03-11 09:30,11,363,364,362.75,363.25,7379
20160501|2016-03-11 10:00,11,363.5,364.75,363.25,364.25,11294
20160501|2016-03-11 10:30,11,364.25,365,364,364.25,8604
20160501|2016-03-11 11:00,11,364.5,364.5,364,364.25,3892
20160501|2016-03-11 11:30,11,364.25,364.5,364,364.25,2810
20160501|2016-03-11 12:00,11,364.25,364.75,364.25,364.75,4753
20160501|2016-03-11 12:30,11,364.75,365,364.5,365,6074
20160501|2016-03-11 13:00,11,365,365.25,364.25,364.25,19822
20160501|2016-03-13 19:00,14,366,366.75,365.5,366.25,5901
20160501|2016-03-13 19:30,14,366,366,365.75,365.75,315
20160501|2016-03-13 20:00,14,365.75,366.5,365.75,366,672
20160501|2016-03-13 20:30,14,366,366.25,365.75,366,96
20160501|2016-03-13 21:00,14,365.75,366.75,365.75,366.5,1067
20160501|2016-03-13 21:30,14,366.75,366.75,366.5,366.75,40
20160501|2016-03-13 22:00,14,366.75,366.75,366.5,366.75,76
20160501|2016-03-13 22:30,14,366.5,366.75,366.5,366.75,2
20160501|2016-03-13 23:00,14,366.5,366.75,366.5,366.75,18
20160501|2016-03-13 23:30,14,366.5,366.75,366.5,366.5,21
20160501|2016-03-14 00:00,14,366.5,366.75,366.5,366.75,22
20160501|2016-03-14 00:30,14,366.75,366.75,366.5,366.5,170
20160501|2016-03-14 01:00,14,366.5,367,366.5,366.75,590
20160501|2016-03-14 01:30,14,366.75,367,366.25,366.25,636
20160501|2016-03-14 02:00,14,366.25,366.5,366.25,366.25,195
20160501|2016-03-14 02:30,14,366.25,366.5,366.25,366.25,145
20160501|2016-03-14 03:00,14,366.25,366.25,365.75,365.75,720
20160501|2016-03-14 03:30,14,365.75,366.25,365.75,366,373
20160501|2016-03-14 04:00,14,366,366.25,365.75,366,628
20160501|2016-03-14 04:30,14,366,366.75,366,366.5,591
20160501|2016-03-14 05:00,14,366.75,366.75,366.25,366.75,461
20160501|2016-03-14 05:30,14,366.75,367,366.5,366.75,694
20160501|2016-03-14 06:00,14,367,367,366.75,367,657
20160501|2016-03-14 06:30,14,366.75,367.25,366.5,366.75,1986
20160501|2016-03-14 07:00,14,366.75,367.25,366.75,366.75,697
20160501|2016-03-14 07:30,14,366.75,366.75,366.5,366.75,548
20160501|2016-03-14 08:30,14,366.75,367.5,365.75,366.25,22292
20160501|2016-03-14 09:00,14,366.25,368.25,366.25,367.75,13572
20160501|2016-03-14 09:30,14,367.75,369,367.75,368.5,19237
20160501|2016-03-14 10:00,14,368.75,369.25,368.5,368.75,10553
20160501|2016-03-14 10:30,14,368.75,369,367,367.75,11267
20160501|2016-03-14 11:00,14,367.75,368.5,367.5,368.25,3693
20160501|2016-03-14 11:30,14,368.5,368.75,368.25,368.75,3305
20160501|2016-03-14 12:00,14,368.75,369,368.25,368.75,5413
20160501|2016-03-14 12:30,14,368.75,369,368.25,368.75,6602
20160501|2016-03-14 13:00,14,368.75,369,367.75,368.25,16894
20160501|2016-03-14 19:00,15,367.75,368.25,367.5,368,1440
20160501|2016-03-14 19:30,15,368,368.25,368,368,173
20160501|2016-03-14 20:00,15,368,368.25,367.75,368,161
20160501|2016-03-14 20:30,15,368,368,367.5,367.5,303
20160501|2016-03-14 21:00,15,367.5,367.75,367.25,367.75,297
20160501|2016-03-14 21:30,15,367.75,367.75,367.5,367.5,42
20160501|2016-03-14 22:00,15,367.5,367.75,367.25,367.5,91
20160501|2016-03-14 22:30,15,367.5,367.5,367.25,367.25,48
20160501|2016-03-14 23:00,15,367.5,367.5,367.25,367.5,74
20160501|2016-03-14 23:30,15,367.5,367.75,367.5,367.5,118
20160501|2016-03-15 00:00,15,367.5,367.5,367.25,367.25,8
20160501|2016-03-15 00:30,15,367.25,367.5,367.25,367.25,8
20160501|2016-03-15 01:00,15,367.25,367.5,367.25,367.25,81
20160501|2016-03-15 01:30,15,367.25,367.25,367,367,243
20160501|2016-03-15 02:00,15,367.25,367.25,367,367,144
20160501|2016-03-15 02:30,15,367,367.25,367,367.25,216
20160501|2016-03-15 03:00,15,367.25,367.5,367.25,367.5,55
20160501|2016-03-15 03:30,15,367.5,367.5,367.25,367.5,61
20160501|2016-03-15 04:00,15,367.5,367.5,367.25,367.5,42
20160501|2016-03-15 04:30,15,367.5,367.75,367.25,367.5,254
20160501|2016-03-15 05:00,15,367.5,367.5,367.25,367.5,189
20160501|2016-03-15 05:30,15,367.25,367.75,367.25,367.5,217
20160501|2016-03-15 06:00,15,367.75,367.75,367.5,367.5,237
20160501|2016-03-15 06:30,15,367.5,367.5,366.75,367,1596
20160501|2016-03-15 07:00,15,367,367,366.5,366.75,989
20160501|2016-03-15 07:30,15,366.5,366.75,366.25,366.75,1272
20160501|2016-03-15 08:30,15,366.75,369,366.5,368.5,24241
20160501|2016-03-15 09:00,15,368.5,368.5,367.75,368.25,7200
20160501|2016-03-15 09:30,15,368.25,369.25,368.25,368.5,6917
20160501|2016-03-15 10:00,15,368.75,369.25,368.5,369,6611
20160501|2016-03-15 10:30,15,369,369.25,367.75,368,9331
20160501|2016-03-15 11:00,15,368,369,367.75,368.5,7301
20160501|2016-03-15 11:30,15,368.5,368.75,368,368.5,3244
20160501|2016-03-15 12:00,15,368.25,369,368.25,368.75,3651
20160501|2016-03-15 12:30,15,368.5,368.75,368.25,368.5,2221
20160501|2016-03-15 13:00,15,368.5,368.75,368,368.25,9661
20160501|2016-03-15 19:00,16,367.75,368,367.75,367.75,806
20160501|2016-03-15 19:30,16,367.75,368,367.75,368,246
20160501|2016-03-15 20:00,16,368.25,368.25,367.75,367.75,103
20160501|2016-03-15 20:30,16,367.75,367.75,367.5,367.75,122
20160501|2016-03-15 21:00,16,367.5,367.75,367.5,367.5,30
20160501|2016-03-15 21:30,16,367.75,367.75,367.5,367.75,71
20160501|2016-03-15 22:00,16,367.5,367.75,367.5,367.5,73
20160501|2016-03-15 22:30,16,367.5,367.75,367.5,367.75,96
20160501|2016-03-15 23:00,16,367.5,367.5,367.5,367.5,6
20160501|2016-03-15 23:30,16,367.5,367.5,367.5,367.5,11
20160501|2016-03-16 00:00,16,367.5,367.75,367.5,367.75,14
20160501|2016-03-16 00:30,16,367.5,367.5,367.5,367.5,10
20160501|2016-03-16 01:00,16,367.5,367.75,367.5,367.5,29
20160501|2016-03-16 01:30,16,367.5,367.75,367.5,367.75,32
20160501|2016-03-16 02:00,16,367.5,367.5,367.25,367.5,179
20160501|2016-03-16 02:30,16,367.25,367.5,367,367,103
20160501|2016-03-16 03:00,16,367.25,367.25,367,367,170
20160501|2016-03-16 03:30,16,367,367.25,367,367.25,24
20160501|2016-03-16 04:00,16,367.25,367.25,367,367,209
20160501|2016-03-16 04:30,16,367.25,367.5,367,367.25,223
20160501|2016-03-16 05:00,16,367.25,367.5,367,367,443
20160501|2016-03-16 05:30,16,367.25,367.25,367,367.25,78
20160501|2016-03-16 06:00,16,367.25,367.25,367,367,323
20160501|2016-03-16 06:30,16,367,367,366.75,366.75,468
20160501|2016-03-16 07:00,16,366.75,367,366.5,366.75,613
20160501|2016-03-16 07:30,16,367,367.25,366.75,367.25,980
20160501|2016-03-16 08:30,16,367,367.75,366,366,16947
20160501|2016-03-16 09:00,16,366,366.75,366,366.5,6047
20160501|2016-03-16 09:30,16,366.75,366.75,366,366.25,6892
20160501|2016-03-16 10:00,16,366.25,367,366,366.75,5106
20160501|2016-03-16 10:30,16,366.75,368,366.5,367.5,9118
20160501|2016-03-16 11:00,16,367.5,368.5,367.25,368.25,5202
20160501|2016-03-16 11:30,16,368.25,368.5,367.75,368.5,7291
20160501|2016-03-16 12:00,16,368.5,368.5,367.5,368,5177
20160501|2016-03-16 12:30,16,367.75,368,367.5,367.75,3559
20160501|2016-03-16 13:00,16,367.5,368.5,367.5,367.75,9815
20160501|2016-03-16 19:00,17,368.25,369,367.5,368.25,3193
20160501|2016-03-16 19:30,17,368.25,368.25,368,368,111
20160501|2016-03-16 20:00,17,368.25,368.75,368.25,368.75,275
20160501|2016-03-16 20:30,17,368.5,368.75,368.5,368.75,103
20160501|2016-03-16 21:00,17,368.75,368.75,368.5,368.5,179
20160501|2016-03-16 21:30,17,368.5,368.75,368.5,368.5,53
20160501|2016-03-16 22:00,17,368.75,369,368.75,369,161
20160501|2016-03-16 22:30,17,369,369,368.75,369,26
20160501|2016-03-16 23:00,17,369,369,369,369,4
20160501|2016-03-16 23:30,17,368.75,368.75,368.75,368.75,2
20160501|2016-03-17 00:00,17,368.75,368.75,368.5,368.75,185
20160501|2016-03-17 00:30,17,368.75,369,368.75,368.75,51
20160501|2016-03-17 01:00,17,369,369,368.75,368.75,15
20160501|2016-03-17 01:30,17,368.75,369,368.75,369,8
20160501|2016-03-17 02:00,17,369,369,368.75,369,81
20160501|2016-03-17 02:30,17,369,369.75,369,369.75,1295
20160501|2016-03-17 03:00,17,369.5,370,369.5,369.75,663
20160501|2016-03-17 03:30,17,370,370,369.75,370,32
20160501|2016-03-17 04:00,17,370,370,369.75,370,713
20160501|2016-03-17 04:30,17,369.75,370,369.75,369.75,1472
20160501|2016-03-17 05:00,17,370,370.5,370,370,1488
20160501|2016-03-17 05:30,17,370,370.25,370,370.25,403
20160501|2016-03-17 06:00,17,370.25,370.25,370,370.25,677
20160501|2016-03-17 06:30,17,370,370.5,370,370.5,710
20160501|2016-03-17 07:00,17,370.25,370.5,369.75,369.75,1431
20160501|2016-03-17 07:30,17,370,370.75,369.75,370.5,1947
20160501|2016-03-17 08:30,17,370.25,371.5,370.25,371.25,27601
20160501|2016-03-17 09:00,17,371.25,372,371,371.25,11848
20160501|2016-03-17 09:30,17,371.25,372,368.75,369.25,22035
20160501|2016-03-17 10:00,17,369,370.25,367.5,369,18316
20160501|2016-03-17 10:30,17,369,369.5,368.25,368.75,9314
20160501|2016-03-17 11:00,17,368.75,369,366.5,368.75,18694
20160501|2016-03-17 11:30,17,368.5,369,367.75,368.75,7443
20160501|2016-03-17 12:00,17,368.75,369.25,368.25,368.75,6979
20160501|2016-03-17 12:30,17,368.75,369,367.25,367.5,7330
20160501|2016-03-17 13:00,17,367.75,369,367.5,367.75,13192
20160501|2016-03-17 19:00,18,368,368,367.5,368,693
20160501|2016-03-17 19:30,18,368,368,367.75,367.75,107
20160501|2016-03-17 20:00,18,367.75,368.25,367.75,368.25,872
20160501|2016-03-17 20:30,18,368.25,368.5,368.25,368.5,181
20160501|2016-03-17 21:00,18,368.5,368.75,368.5,368.5,399
20160501|2016-03-17 21:30,18,368.5,368.5,368,368,171
20160501|2016-03-17 22:00,18,368.25,368.25,368,368,56
20160501|2016-03-17 22:30,18,368.25,368.5,368.25,368.25,162
20160501|2016-03-17 23:00,18,368.25,368.5,368,368.25,307
20160501|2016-03-17 23:30,18,368.25,368.5,368.25,368.5,12
20160501|2016-03-18 00:00,18,368.25,368.5,368.25,368.25,4
20160501|2016-03-18 00:30,18,368.5,369,368.5,369,364
20160501|2016-03-18 01:00,18,368.75,369.25,368.75,369,144
20160501|2016-03-18 01:30,18,369,369.25,368.25,368.25,761
20160501|2016-03-18 02:00,18,368.5,369,368.25,368.25,254
20160501|2016-03-18 02:30,18,368.5,368.5,368.5,368.5,97
20160501|2016-03-18 03:00,18,368.5,368.75,368.5,368.75,39
20160501|2016-03-18 03:30,18,368.75,369.25,368.5,369.25,478
20160501|2016-03-18 04:00,18,369.25,369.25,368.5,368.75,649
20160501|2016-03-18 04:30,18,368.75,369,368,368.25,323
20160501|2016-03-18 05:00,18,368.25,368.75,368,368.75,237
20160501|2016-03-18 05:30,18,368.75,369,368.5,368.75,285
20160501|2016-03-18 06:00,18,369,369,368.75,369,185
20160501|2016-03-18 06:30,18,368.75,369,368.75,369,134
20160501|2016-03-18 07:00,18,368.75,368.75,367.75,368.25,1249
20160501|2016-03-18 07:30,18,368.25,368.25,368,368.25,372
20160501|2016-03-18 08:30,18,368,369.25,367,367.25,15399
20160501|2016-03-18 09:00,18,367.25,368,366.75,367.5,8447
20160501|2016-03-18 09:30,18,367.5,368.75,367.25,368.5,8003
20160501|2016-03-18 10:00,18,368.5,368.75,367.25,367.75,5770
20160501|2016-03-18 10:30,18,367.5,367.75,366.75,367.5,6701
20160501|2016-03-18 11:00,18,367.25,367.5,366.5,366.75,6203
20160501|2016-03-18 11:30,18,366.5,367,366,366.75,4626
20160501|2016-03-18 12:00,18,366.5,367,366.25,366.5,4042
20160501|2016-03-18 12:30,18,366.75,366.75,366.25,366.75,3185
20160501|2016-03-18 13:00,18,366.75,367.25,366.5,366.75,10463
20160501|2016-03-20 19:00,21,366.5,367,366,366.25,3774
20160501|2016-03-20 19:30,21,366.5,366.5,366.25,366.25,111
20160501|2016-03-20 20:00,21,366.25,366.25,366,366.25,109
20160501|2016-03-20 20:30,21,366,366.25,366,366.25,171
20160501|2016-03-20 21:00,21,366,366,366,366,57
20160501|2016-03-20 21:30,21,366.25,366.5,366.25,366.5,106
20160501|2016-03-20 22:00,21,366.5,366.5,366.25,366.5,228
20160501|2016-03-20 22:30,21,366.5,366.5,366.5,366.5,15
20160501|2016-03-20 23:00,21,366.25,366.5,366.25,366.5,6
20160501|2016-03-20 23:30,21,366.5,366.5,366.25,366.25,91
20160501|2016-03-21 00:00,21,366.25,366.25,366,366,65
20160501|2016-03-21 00:30,21,366,366.25,366,366.25,28
20160501|2016-03-21 01:00,21,366,366,366,366,4
20160501|2016-03-21 01:30,21,366,366,365.75,365.75,242
20160501|2016-03-21 02:00,21,365.75,366.25,365.75,366.25,204
20160501|2016-03-21 02:30,21,366.25,366.25,366,366.25,128
20160501|2016-03-21 03:00,21,366.25,366.25,366,366,126
20160501|2016-03-21 03:30,21,366,366.25,366,366.25,183
20160501|2016-03-21 04:00,21,366.25,366.5,366,366.5,280
20160501|2016-03-21 04:30,21,366.5,366.75,366.25,366.25,163
20160501|2016-03-21 05:00,21,366.25,366.5,366.25,366.25,28
20160501|2016-03-21 05:30,21,366.5,366.75,366.5,366.75,103
20160501|2016-03-21 06:00,21,366.75,366.75,366.5,366.75,31
20160501|2016-03-21 06:30,21,366.5,367,366.5,366.75,229
20160501|2016-03-21 07:00,21,366.75,367,366.5,366.5,345
20160501|2016-03-21 07:30,21,366.5,367.25,366.5,367,429
20160501|2016-03-21 08:30,21,366.75,369.75,366.5,368.5,26312
20160501|2016-03-21 09:00,21,368.75,370,368.5,369.25,11826
20160501|2016-03-21 09:30,21,369.25,369.5,367.75,368.25,8898
20160501|2016-03-21 10:00,21,368.5,369.5,367.75,369.25,7630
20160501|2016-03-21 10:30,21,369.5,369.75,368.5,369.25,5395
20160501|2016-03-21 11:00,21,369,369.5,368.75,369.25,3280
20160501|2016-03-21 11:30,21,369,369.25,368.5,368.75,2270
20160501|2016-03-21 12:00,21,368.5,369,368.5,369,2664
20160501|2016-03-21 12:30,21,369.25,369.5,368.5,369.5,4866
20160501|2016-03-21 13:00,21,369.25,369.75,368.75,369.25,10010
20160501|2016-03-21 19:00,22,369,369.75,369,369.5,1797
20160501|2016-03-21 19:30,22,369.5,369.5,369.25,369.5,315
20160501|2016-03-21 20:00,22,369.75,369.75,369.5,369.75,60
20160501|2016-03-21 20:30,22,369.5,369.75,369.25,369.25,433
20160501|2016-03-21 21:00,22,369.25,369.5,369.25,369.5,35
20160501|2016-03-21 21:30,22,369.5,369.75,369.5,369.75,154
20160501|2016-03-21 22:00,22,369.75,370,369.75,369.75,544
20160501|2016-03-21 22:30,22,370,370,369.75,370,6
20160501|2016-03-21 23:00,22,369.75,370,369.75,369.75,12
20160501|2016-03-21 23:30,22,369.75,370,369.75,370,19
20160501|2016-03-22 00:00,22,369.75,370,369.75,369.75,27
20160501|2016-03-22 00:30,22,370,370.25,369.75,370.25,867
20160501|2016-03-22 01:00,22,370.5,370.5,370.25,370.5,59
20160501|2016-03-22 01:30,22,370.5,370.5,370.25,370.25,57
20160501|2016-03-22 02:00,22,370.25,370.5,370.25,370.25,41
20160501|2016-03-22 02:30,22,370.25,370.5,370.25,370.25,86
20160501|2016-03-22 03:00,22,370.25,370.5,370,370,277
20160501|2016-03-22 03:30,22,370,370.25,369.75,370.25,436
20160501|2016-03-22 04:00,22,370,370.25,370,370,182
20160501|2016-03-22 04:30,22,370,370.75,370,370.75,1006
20160501|2016-03-22 05:00,22,370.5,370.75,370.5,370.75,201
20160501|2016-03-22 05:30,22,370.75,370.75,370.5,370.5,26
20160501|2016-03-22 06:00,22,370.5,370.75,370.5,370.75,57
20160501|2016-03-22 06:30,22,370.5,370.75,370.25,370.25,433
20160501|2016-03-22 07:00,22,370.25,370.5,370.25,370.25,372
20160501|2016-03-22 07:30,22,370.25,370.5,369.5,370,800
20160501|2016-03-22 08:30,22,370,371.25,369.5,370.5,17639
20160501|2016-03-22 09:00,22,370.5,371,369.75,370.75,12805
20160501|2016-03-22 09:30,22,370.75,371.5,370.5,371.25,12670
20160501|2016-03-22 10:00,22,371.5,371.75,371.25,371.5,9927
20160501|2016-03-22 10:30,22,371.25,371.5,370.25,370.5,7710
20160501|2016-03-22 11:00,22,370.25,370.5,368.75,369.75,9582
20160501|2016-03-22 11:30,22,369.75,370,369.25,369.5,6588
20160501|2016-03-22 12:00,22,369.5,370.5,369.5,370.5,3112
20160501|2016-03-22 12:30,22,370.25,370.75,369.5,370,8691
20160501|2016-03-22 13:00,22,369.75,370.25,369.25,369.5,8069
20160501|2016-03-22 19:00,23,369.75,370,369.25,369.5,1098
20160501|2016-03-22 19:30,23,369.5,370,369.5,369.75,247
20160501|2016-03-22 20:00,23,369.5,370,369.5,370,111
20160501|2016-03-22 20:30,23,369.75,370,369.75,369.75,107
20160501|2016-03-22 21:00,23,369.75,370,369.75,369.75,87
20160501|2016-03-22 21:30,23,369.75,370,369.75,370,14
20160501|2016-03-22 22:00,23,369.75,370,369.75,369.75,9
20160501|2016-03-22 22:30,23,369.75,370,369.75,370,44
20160501|2016-03-22 23:00,23,370,370,370,370,1
20160501|2016-03-22 23:30,23,370,370,369.5,369.75,129
20160501|2016-03-23 00:00,23,369.75,369.75,369.75,369.75,46
20160501|2016-03-23 00:30,23,369.75,370,369.5,370,56
20160501|2016-03-23 01:00,23,369.75,369.75,369.75,369.75,3
20160501|2016-03-23 01:30,23,369.75,369.75,369.75,369.75,100
20160501|2016-03-23 02:00,23,369.5,369.75,369.5,369.75,65
20160501|2016-03-23 02:30,23,369.75,370,369.5,370,392
20160501|2016-03-23 03:00,23,369.75,370,369.75,370,54
20160501|2016-03-23 03:30,23,369.75,370,369.75,369.75,260
20160501|2016-03-23 04:00,23,369.75,370,369.5,369.5,169
20160501|2016-03-23 04:30,23,369.75,369.75,369.5,369.5,109
20160501|2016-03-23 05:00,23,369.5,369.5,369.25,369.5,72
20160501|2016-03-23 05:30,23,369.25,369.25,368.25,368.25,1203
20160501|2016-03-23 06:00,23,368.25,368.5,367.5,367.5,2587
20160501|2016-03-23 06:30,23,367.75,367.75,367.25,367.5,1684
20160501|2016-03-23 07:00,23,367.5,367.75,367.5,367.75,442
20160501|2016-03-23 07:30,23,367.5,367.5,367.25,367.25,1297
20160501|2016-03-23 08:30,23,367.25,367.75,366.25,367.75,18605
20160501|2016-03-23 09:00,23,367.75,368,367,367.25,7394
20160501|2016-03-23 09:30,23,367.25,367.75,366.5,367.5,10423
20160501|2016-03-23 10:00,23,367.25,367.5,366.5,366.5,5616
20160501|2016-03-23 10:30,23,366.5,367,366,367,9551
20160501|2016-03-23 11:00,23,366.75,367,366.25,366.75,5296
20160501|2016-03-23 11:30,23,366.75,367.5,366.5,367.5,3926
20160501|2016-03-23 12:00,23,367.5,369,367.25,368.5,10877
20160501|2016-03-23 12:30,23,368.25,368.5,367.5,368.25,4868
20160501|2016-03-23 13:00,23,368.25,369,368,369,11164
20160501|2016-03-23 19:00,24,368.75,369,368.5,368.75,785
20160501|2016-03-23 19:30,24,368.75,368.75,368.5,368.75,412
20160501|2016-03-23 20:00,24,368.75,368.75,368.25,368.5,564
20160501|2016-03-23 20:30,24,368.75,368.75,368.5,368.5,45
20160501|2016-03-23 21:00,24,368.5,369,368.5,368.75,229
20160501|2016-03-23 21:30,24,368.75,369,368.75,368.75,124
20160501|2016-03-23 22:00,24,369,369.25,368.75,369,341
20160501|2016-03-23 22:30,24,369,369,369,369,16
20160501|2016-03-23 23:00,24,369.25,369.25,369,369.25,164
20160501|2016-03-23 23:30,24,369.25,369.25,369.25,369.25,18
20160501|2016-03-24 00:00,24,369.25,369.25,369,369,13
20160501|2016-03-24 00:30,24,369.25,369.25,369,369,72
20160501|2016-03-24 01:00,24,369.25,369.25,369,369.25,110
20160501|2016-03-24 01:30,24,369,369.25,369,369,218
20160501|2016-03-24 02:00,24,369,369,369,369,219
20160501|2016-03-24 02:30,24,369,369.25,369,369.25,138
20160501|2016-03-24 03:00,24,369.25,369.25,369,369,17
20160501|2016-03-24 03:30,24,369,369.25,369,369.25,104
20160501|2016-03-24 04:00,24,369.25,369.25,368.75,369,251
20160501|2016-03-24 04:30,24,369,369,368.75,369,316
20160501|2016-03-24 05:00,24,368.75,369,368.5,368.5,196
20160501|2016-03-24 05:30,24,368.5,368.5,368.25,368.25,428
20160501|2016-03-24 06:00,24,368.25,368.25,367.5,367.75,732
20160501|2016-03-24 06:30,24,367.5,367.75,367.5,367.5,161
20160501|2016-03-24 07:00,24,367.5,368,367.5,368,437
20160501|2016-03-24 07:30,24,368,368,367.75,367.75,944
20160501|2016-03-24 08:30,24,367.5,369,367.25,367.25,16558
20160501|2016-03-24 09:00,24,367.5,368.25,367.25,368,12822
20160501|2016-03-24 09:30,24,367.75,369.75,367.75,369,16911
20160501|2016-03-24 10:00,24,369.25,370,369,369.75,8193
20160501|2016-03-24 10:30,24,369.5,370,369,369.5,5485
20160501|2016-03-24 11:00,24,369.5,369.75,369.25,369.5,5323
20160501|2016-03-24 11:30,24,369.75,370.25,369.5,370,4982
20160501|2016-03-24 12:00,24,369.75,370.25,369.5,370.25,5645
20160501|2016-03-24 12:30,24,370.25,370.25,369,369,10242
20160501|2016-03-24 13:00,24,369,370.25,368.75,369.75,15855
20160501|2016-03-27 19:00,28,369.5,370.75,369.25,370,5078
20160501|2016-03-27 19:30,28,369.75,370,369,369.25,755
20160501|2016-03-27 20:00,28,369.5,369.75,369.5,369.75,94
20160501|2016-03-27 20:30,28,370,370,369.75,369.75,94
20160501|2016-03-27 21:00,28,369.75,369.75,369.25,369.75,164
20160501|2016-03-27 21:30,28,369.75,370.25,369.25,369.75,525
20160501|2016-03-27 22:00,28,369.75,369.75,369.5,369.5,113
20160501|2016-03-27 22:30,28,369.25,369.5,369.25,369.25,19
20160501|2016-03-27 23:00,28,369.5,369.5,369.5,369.5,20
20160501|2016-03-27 23:30,28,369.5,369.5,369.5,369.5,28
20160501|2016-03-28 00:00,28,369.5,369.5,369.25,369.5,8
20160501|2016-03-28 00:30,28,369.5,369.5,369,369.25,170
20160501|2016-03-28 01:00,28,369.25,369.25,369,369,236
20160501|2016-03-28 01:30,28,369,369.25,369,369,141
20160501|2016-03-28 02:00,28,369,369.25,369,369.25,72
20160501|2016-03-28 02:30,28,369.25,369.75,369.25,369.25,60
20160501|2016-03-28 03:00,28,369.25,369.5,369.25,369.5,27
20160501|2016-03-28 03:30,28,369.25,369.25,369.25,369.25,39
20160501|2016-03-28 04:00,28,369,369,369,369,104
20160501|2016-03-28 04:30,28,369,369,368.75,368.75,17
20160501|2016-03-28 05:00,28,368.75,369,368.75,368.75,108
20160501|2016-03-28 05:30,28,368.75,369,368.75,368.75,424
20160501|2016-03-28 06:00,28,368.75,369,368.75,368.75,92
20160501|2016-03-28 06:30,28,368.75,369.25,368.75,368.75,761
20160501|2016-03-28 07:00,28,369,369,368.25,368.5,726
20160501|2016-03-28 07:30,28,368.25,368.75,368.25,368.5,552
20160501|2016-03-28 08:30,28,368.5,369.5,367.75,368.5,14969
20160501|2016-03-28 09:00,28,368.5,369.25,368,368.75,8183
20160501|2016-03-28 09:30,28,368.5,370.25,368.5,370,8995
20160501|2016-03-28 10:00,28,370.25,371,370,370.75,14450
20160501|2016-03-28 10:30,28,370.75,371.25,370.25,371.25,9039
20160501|2016-03-28 11:00,28,371,372,371,371.5,12343
20160501|2016-03-28 11:30,28,371.5,372,370.25,371.25,8227
20160501|2016-03-28 12:00,28,371,371.5,370.75,371.25,6201
20160501|2016-03-28 12:30,28,371.25,371.5,370.75,371.25,6422
20160501|2016-03-28 13:00,28,371,371.25,370,371.25,11832
20160501|2016-03-28 19:00,29,370.5,371,370.25,370.75,1433
20160501|2016-03-28 19:30,29,370.75,371,370.75,371,103
20160501|2016-03-28 20:00,29,371,371.25,370.75,371,217
20160501|2016-03-28 20:30,29,371,371.25,370.75,370.75,306
20160501|2016-03-28 21:00,29,370.75,371,370.75,371,59
20160501|2016-03-28 21:30,29,370.75,371.25,370.75,371,288
20160501|2016-03-28 22:00,29,371,371,370.75,370.75,25
20160501|2016-03-28 22:30,29,370.5,370.75,370.5,370.5,52
20160501|2016-03-28 23:00,29,370.75,371,370.5,370.75,92
20160501|2016-03-29 00:00,29,371,371,370.75,370.75,14
20160501|2016-03-29 00:30,29,370.75,371,370.75,370.75,87
20160501|2016-03-29 01:00,29,371,371.25,370.75,371.25,244
20160501|2016-03-29 01:30,29,371.25,371.5,370.5,370.75,272
20160501|2016-03-29 02:00,29,370.5,370.75,369.75,369.75,420
20160501|2016-03-29 02:30,29,370,370,369.75,369.75,108
20160501|2016-03-29 03:00,29,370,370.25,369.75,370,252
20160501|2016-03-29 03:30,29,370,370.25,369.75,369.75,907
20160501|2016-03-29 04:00,29,370,370,369.75,370,181
20160501|2016-03-29 04:30,29,370,370.25,370,370,88
20160501|2016-03-29 05:00,29,370,371.25,370,371,404
20160501|2016-03-29 05:30,29,371,371.25,371,371,359
20160501|2016-03-29 06:00,29,371,371.25,371,371,169
20160501|2016-03-29 06:30,29,371.25,371.25,370.25,370.25,648
20160501|2016-03-29 07:00,29,370.25,370.25,369.75,369.75,1241
20160501|2016-03-29 07:30,29,369.75,369.75,368.75,369,1776
20160501|2016-03-29 08:30,29,369,370.75,368.5,370,22367
20160501|2016-03-29 09:00,29,370,371,370,370.5,7997
20160501|2016-03-29 09:30,29,370.5,371.5,370.5,371,9720
20160501|2016-03-29 10:00,29,371.25,372,371,372,10588
20160501|2016-03-29 10:30,29,372,372.5,371.75,372,14383
20160501|2016-03-29 11:00,29,372.25,372.5,372,372,7785
20160501|2016-03-29 11:30,29,372,372.25,371.75,372,4750
20160501|2016-03-29 12:00,29,371.75,372.25,371.5,372.25,3795
20160501|2016-03-29 12:30,29,372.25,372.5,371.75,372.25,8110
20160501|2016-03-29 13:00,29,372,373,372,373,14182
20160501|2016-03-29 19:00,30,372.5,372.75,372,372.5,2359
20160501|2016-03-29 19:30,30,372.25,372.5,372.25,372.5,153
20160501|2016-03-29 20:00,30,372.5,372.75,372.25,372.25,309
20160501|2016-03-29 20:30,30,372.5,372.5,372.25,372.25,70
20160501|2016-03-29 21:00,30,372.5,372.75,372.5,372.5,82
20160501|2016-03-29 21:30,30,372.75,372.75,372.5,372.5,129
20160501|2016-03-29 22:00,30,372.5,372.5,372.25,372.5,117
20160501|2016-03-29 22:30,30,372.5,372.5,372.25,372.25,200
20160501|2016-03-29 23:00,30,372.5,372.5,372.5,372.5,31
20160501|2016-03-29 23:30,30,372.5,372.5,372.5,372.5,29
20160501|2016-03-30 00:00,30,372.5,372.5,372.5,372.5,18
20160501|2016-03-30 00:30,30,372.5,372.5,372.5,372.5,18
20160501|2016-03-30 01:00,30,372.5,372.5,372.25,372.5,58
20160501|2016-03-30 01:30,30,372.5,372.5,372.25,372.5,49
20160501|2016-03-30 02:00,30,372.5,372.5,372.25,372.5,90
20160501|2016-03-30 02:30,30,372.5,372.75,372.5,372.75,192
20160501|2016-03-30 03:00,30,372.5,372.75,372.5,372.5,158
20160501|2016-03-30 03:30,30,372.75,372.75,372.5,372.75,313
20160501|2016-03-30 04:00,30,372.75,373,372.5,372.5,199
20160501|2016-03-30 04:30,30,372.75,372.75,372.5,372.75,214
20160501|2016-03-30 05:00,30,372.75,372.75,372.75,372.75,11
20160501|2016-03-30 05:30,30,372.75,373,372.5,373,140
20160501|2016-03-30 06:00,30,372.75,373,372.75,372.75,625
20160501|2016-03-30 06:30,30,372.75,373,372.75,372.75,257
20160501|2016-03-30 07:00,30,372.75,373,372.25,372.25,1728
20160501|2016-03-30 07:30,30,372.5,372.75,372.25,372.5,563
20160501|2016-03-30 08:30,30,372.75,374,371.5,372,34063
20160501|2016-03-30 09:00,30,372,372,370,370.25,14846
20160501|2016-03-30 09:30,30,370.5,370.5,369.25,369.75,16526
20160501|2016-03-30 10:00,30,369.75,370.25,369.5,370,12169
20160501|2016-03-30 10:30,30,369.75,370.5,369.25,370.25,9400
20160501|2016-03-30 11:00,30,370.25,370.25,369,369.5,10969
20160501|2016-03-30 11:30,30,369.25,369.75,369.25,369.75,9503
20160501|2016-03-30 12:00,30,369.75,370,369,369.5,6164
20160501|2016-03-30 12:30,30,369.5,370,369,369.25,9035
20160501|2016-03-30 13:00,30,369.25,369.25,366.75,367,27866
20160501|2016-03-30 19:00,31,366.75,367,366.5,366.75,1489
20160501|2016-03-30 19:30,31,366.75,367,366.5,366.75,202
20160501|2016-03-30 20:00,31,366.75,366.75,366.5,366.75,85
20160501|2016-03-30 20:30,31,366.5,366.75,366.5,366.5,54
20160501|2016-03-30 21:00,31,366.5,366.75,366.5,366.75,36
20160501|2016-03-30 21:30,31,366.75,366.75,366.25,366.25,227
20160501|2016-03-30 22:00,31,366.5,366.5,366.25,366.5,15
20160501|2016-03-30 22:30,31,366.5,366.75,366.25,366.5,394
20160501|2016-03-30 23:00,31,366.5,366.5,366.25,366.5,51
20160501|2016-03-30 23:30,31,366.5,366.75,366.25,366.75,113
20160501|2016-03-31 00:00,31,366.5,366.75,366.25,366.5,121
20160501|2016-03-31 00:30,31,366.5,366.75,366.25,366.5,147
20160501|2016-03-31 01:00,31,366.5,366.75,366.25,366.5,179
20160501|2016-03-31 01:30,31,366.75,366.75,366.5,366.75,69
20160501|2016-03-31 02:00,31,366.75,367,366.5,366.75,304
20160501|2016-03-31 02:30,31,366.75,367,366.75,366.75,163
20160501|2016-03-31 03:00,31,366.75,367.25,366.75,367.25,338
20160501|2016-03-31 03:30,31,367,367.25,366.75,367,532
20160501|2016-03-31 04:00,31,366.75,367,366.5,367,202
20160501|2016-03-31 04:30,31,367,367,366.75,367,229
20160501|2016-03-31 05:00,31,366.75,367,366.75,366.75,285
20160501|2016-03-31 05:30,31,366.5,366.75,366.25,366.25,441
20160501|2016-03-31 06:00,31,366.5,366.5,366.25,366.5,147
20160501|2016-03-31 06:30,31,366.5,366.5,366.25,366.25,193
20160501|2016-03-31 07:00,31,366.25,366.75,366.25,366.25,2094
20160501|2016-03-31 07:30,31,366.5,366.75,366.25,366.25,802
20160501|2016-03-31 08:30,31,366.75,367.25,364.25,365,33463
20160501|2016-03-31 09:00,31,365,365.25,363,363.5,17216
20160501|2016-03-31 09:30,31,363.5,363.5,362.75,363.25,16295
20160501|2016-03-31 10:00,31,363.25,363.75,363,363.5,10228
20160501|2016-03-31 10:30,31,363.5,363.5,361.75,362,20327
20160501|2016-03-31 11:00,31,362,362,352.75,353,135466
20160501|2016-03-31 11:30,31,353.25,353.5,351.25,351.5,44141
20160501|2016-03-31 12:00,31,351.5,351.75,347.75,349,39134
20160501|2016-03-31 12:30,31,349.25,350.75,347.5,349,29956
20160501|2016-03-31 13:00,31,349.25,353,348.75,350.5,49386
20160501|2016-03-31 19:00,1,351.75,352.5,351.5,351.75,2353
20160501|2016-03-31 19:30,1,351.75,352,351.25,351.75,1084
20160501|2016-03-31 20:00,1,351.5,351.75,351.5,351.5,322
20160501|2016-03-31 20:30,1,351.75,352.25,351.75,352.25,1393
20160501|2016-03-31 21:00,1,352.25,353,352.25,352.75,1971
20160501|2016-03-31 21:30,1,352.75,353,352.5,352.75,679
20160501|2016-03-31 22:00,1,353,353,351,351.25,1695
20160501|2016-03-31 22:30,1,351.25,351.5,351.25,351.25,293
20160501|2016-03-31 23:00,1,351.5,351.75,351.5,351.75,128
20160501|2016-03-31 23:30,1,351.75,351.75,351,351.5,439
20160501|2016-04-01 00:00,1,351.25,352,351.25,352,190
20160501|2016-04-01 00:30,1,351.75,351.75,351,351.5,1129
20160501|2016-04-01 01:00,1,351.5,351.75,351.25,351.5,285
20160501|2016-04-01 01:30,1,351.25,351.75,351.25,351.25,706
20160501|2016-04-01 02:00,1,351.5,351.5,350.25,350.5,1446
20160501|2016-04-01 02:30,1,350.5,350.5,349.75,350.25,2366
20160501|2016-04-01 03:00,1,350,350.5,350,350.5,287
20160501|2016-04-01 03:30,1,350.25,350.75,350,350.25,773
20160501|2016-04-01 04:00,1,350,350.25,349.5,349.75,1670
20160501|2016-04-01 04:30,1,349.75,349.75,349,349.25,1766
20160501|2016-04-01 05:00,1,349,349.5,348.75,349.25,901
20160501|2016-04-01 05:30,1,349,349.5,349,349.5,454
20160501|2016-04-01 06:00,1,349.5,350.25,349.25,350,1930
20160501|2016-04-01 06:30,1,349.75,350,349,349.25,596
20160501|2016-04-01 07:00,1,349.25,349.5,348.5,349,1811
20160501|2016-04-01 07:30,1,348.75,349,348.25,348.25,2291
20160501|2016-04-01 08:30,1,348.75,349.25,347.25,348.75,37157
20160501|2016-04-01 09:00,1,349,350.25,347.75,350,25355
20160501|2016-04-01 09:30,1,350,351.5,348.5,349.25,25041
20160501|2016-04-01 10:00,1,349.25,350.25,348,350,12028
20160501|2016-04-01 10:30,1,350.25,350.5,349.25,349.75,7656
20160501|2016-04-01 11:00,1,349.75,351,349.5,351,5172
20160501|2016-04-01 11:30,1,350.75,351,350.5,350.75,5474
20160501|2016-04-01 12:00,1,351,351.75,350.5,351.75,6874
20160501|2016-04-01 12:30,1,351.5,352.25,351,351.75,11442
20160501|2016-04-01 13:00,1,352,354.5,351.5,353.5,24432
20160501|2016-04-03 19:00,4,353.75,354,353,354,3146
20160501|2016-04-03 19:30,4,354,354.25,353.25,353.5,758
20160501|2016-04-03 20:00,4,353.25,353.5,353.25,353.25,109
20160501|2016-04-03 20:30,4,353.25,353.5,353.25,353.5,247
20160501|2016-04-03 21:00,4,353.5,353.5,353.25,353.5,122
20160501|2016-04-03 21:30,4,353.25,353.25,353,353,83
20160501|2016-04-03 22:00,4,353,353.25,353,353,15
20160501|2016-04-03 22:30,4,353,353.25,353,353,6
20160501|2016-04-03 23:00,4,353,353.25,353,353,12
20160501|2016-04-03 23:30,4,353.25,353.25,353,353.25,287
20160501|2016-04-04 00:00,4,353.25,353.25,352.75,353,361
20160501|2016-04-04 00:30,4,353,353,352.5,352.5,202
20160501|2016-04-04 01:00,4,352.5,352.75,352.5,352.75,24
20160501|2016-04-04 01:30,4,352.75,352.75,352.25,352.5,108
20160501|2016-04-04 02:00,4,352.25,352.5,351.25,351.75,1786
20160501|2016-04-04 02:30,4,351.5,351.75,351,351.75,1100
20160501|2016-04-04 03:00,4,351.5,352,351.5,351.5,499
20160501|2016-04-04 03:30,4,351.75,351.75,351.5,351.75,219
20160501|2016-04-04 04:00,4,351.75,351.75,351.5,351.75,146
20160501|2016-04-04 04:30,4,351.75,352.75,351.75,352.25,448
20160501|2016-04-04 05:00,4,352.25,352.5,352,352.5,442
20160501|2016-04-04 05:30,4,352.5,352.5,352.25,352.25,80
20160501|2016-04-04 06:00,4,352.5,352.5,352,352.25,237
20160501|2016-04-04 06:30,4,352.25,352.25,350.75,351,1298
20160501|2016-04-04 07:00,4,351,351.5,350.75,351.5,547
20160501|2016-04-04 07:30,4,351.25,352.25,351.25,352,487
20160501|2016-04-04 08:30,4,352,354,351.5,353.5,25173
20160501|2016-04-04 09:00,4,353.5,354.75,352.5,354.75,15103
20160501|2016-04-04 09:30,4,354.5,355,353,354,14055
20160501|2016-04-04 10:00,4,353.75,354.5,352.75,353.5,13878
20160501|2016-04-04 10:30,4,353.5,354.25,353.5,354.25,5402
20160501|2016-04-04 11:00,4,354.25,354.5,353.5,354.25,6047
20160501|2016-04-04 11:30,4,354.5,354.75,353.75,354.25,5617
20160501|2016-04-04 12:00,4,354,354.25,353.75,354,3780
20160501|2016-04-04 12:30,4,354,355,354,354.75,8363
20160501|2016-04-04 13:00,4,354.5,354.75,354,354.25,11372
20160501|2016-04-04 19:00,5,354.5,355,354.25,355,589
20160501|2016-04-04 19:30,5,355,355,354.75,354.75,238
20160501|2016-04-04 20:00,5,355,355.5,354.75,355.25,459
20160501|2016-04-04 20:30,5,355.25,355.5,355.25,355.5,34
20160501|2016-04-04 21:00,5,355.25,355.5,355.25,355.25,149
20160501|2016-04-04 21:30,5,355.5,355.5,355.25,355.5,180
20160501|2016-04-04 22:00,5,355.5,355.75,355.5,355.75,127
20160501|2016-04-04 22:30,5,355.75,355.75,355.5,355.75,45
20160501|2016-04-04 23:00,5,355.75,355.75,355.5,355.5,27
20160501|2016-04-04 23:30,5,355.5,355.75,355.5,355.5,32
20160501|2016-04-05 00:00,5,355.75,355.75,355.5,355.75,55
20160501|2016-04-05 00:30,5,355.75,355.75,355.5,355.5,215
20160501|2016-04-05 01:00,5,355.5,355.75,355.5,355.5,30
20160501|2016-04-05 01:30,5,355.5,356,355.5,355.75,622
20160501|2016-04-05 02:00,5,355.75,355.75,355.5,355.5,504
20160501|2016-04-05 02:30,5,355.5,355.75,355.5,355.75,367
20160501|2016-04-05 03:00,5,355.75,356,355.5,355.75,330
20160501|2016-04-05 03:30,5,355.75,356,355.5,355.5,402
20160501|2016-04-05 04:00,5,355.5,355.75,355.25,355.75,590
20160501|2016-04-05 04:30,5,355.5,356,355.5,355.75,351
20160501|2016-04-05 05:00,5,355.75,356,355.75,355.75,88
20160501|2016-04-05 05:30,5,355.75,356,355.5,355.5,484
20160501|2016-04-05 06:00,5,355.5,355.75,355.5,355.75,95
20160501|2016-04-05 06:30,5,355.5,356,355.5,356,484
20160501|2016-04-05 07:00,5,356,356.25,355.75,356,1047
20160501|2016-04-05 07:30,5,356,356.25,355.75,356,1133
20160501|2016-04-05 08:30,5,355.5,356,353.75,354.5,20661
20160501|2016-04-05 09:00,5,354.5,356,353.5,356,15460
20160501|2016-04-05 09:30,5,356,356.25,355,356,12465
20160501|2016-04-05 10:00,5,355.75,356.25,355.5,355.75,7251
20160501|2016-04-05 10:30,5,356,356.25,355.5,356,4598
20160501|2016-04-05 11:00,5,356.25,356.75,355.5,356.5,7901
20160501|2016-04-05 11:30,5,356.25,357,356,356.5,7592
20160501|2016-04-05 12:00,5,356.5,357,356.25,356.75,4766
20160501|2016-04-05 12:30,5,356.75,356.75,355.5,355.75,9291
20160501|2016-04-05 13:00,5,355.75,357,355.5,357,15247
20160501|2016-04-05 19:00,6,356.75,357.25,356.75,357.25,1107
20160501|2016-04-05 19:30,6,357.25,357.5,357,357.25,410
20160501|2016-04-05 20:00,6,357.25,357.5,357.25,357.25,261
20160501|2016-04-05 20:30,6,357.25,357.5,357.25,357.5,116
20160501|2016-04-05 21:00,6,357.5,357.5,357.25,357.5,212
20160501|2016-04-05 21:30,6,357.5,357.5,357.25,357.25,73
20160501|2016-04-05 22:00,6,357.5,357.5,357.25,357.5,234
20160501|2016-04-05 22:30,6,357.5,357.5,357.25,357.5,89
20160501|2016-04-05 23:00,6,357.5,358.25,357.5,358,1396
20160501|2016-04-05 23:30,6,357.75,358.25,357.75,358,147
20160501|2016-04-06 00:00,6,357.75,358,357.5,358,392
20160501|2016-04-06 00:30,6,357.75,358,357.75,358,28
20160501|2016-04-06 01:00,6,357.75,358,357.75,358,160
20160501|2016-04-06 01:30,6,357.75,357.75,357.5,357.75,207
20160501|2016-04-06 02:00,6,357.75,358,357.5,357.5,203
20160501|2016-04-06 02:30,6,357.5,358,357.5,357.75,404
20160501|2016-04-06 03:00,6,357.5,357.75,357.5,357.5,24
20160501|2016-04-06 03:30,6,357.5,357.75,357.25,357.5,337
20160501|2016-04-06 04:00,6,357.25,357.5,357.25,357.5,125
20160501|2016-04-06 04:30,6,357.25,357.5,357,357.25,293
20160501|2016-04-06 05:00,6,357,357.25,357,357,71
20160501|2016-04-06 05:30,6,357,357,357,357,288
20160501|2016-04-06 06:00,6,357,357,356.75,356.75,552
20160501|2016-04-06 06:30,6,356.75,356.75,356.25,356.25,879
20160501|2016-04-06 07:00,6,356.5,356.5,356,356.25,390
20160501|2016-04-06 07:30,6,356.25,356.25,355.75,355.75,838
20160501|2016-04-06 08:30,6,356,357.25,355,357,21742
20160501|2016-04-06 09:00,6,357,357,355.75,356,8083
20160501|2016-04-06 09:30,6,356.25,356.5,355.5,356.25,8759
20160501|2016-04-06 10:00,6,356.25,358.25,356.25,358,10642
20160501|2016-04-06 10:30,6,358,359,357.75,358.25,11860
20160501|2016-04-06 11:00,6,358.5,359,358,358,8165
20160501|2016-04-06 11:30,6,358,358.5,356.75,356.75,5979
20160501|2016-04-06 12:00,6,356.75,357.75,356.75,357.25,6477
20160501|2016-04-06 12:30,6,357.25,358.25,357.25,358,7223
20160501|2016-04-06 13:00,6,358,358.25,357.5,358,10847
20160501|2016-04-06 19:00,7,357.75,358.5,357.5,358.25,582
20160501|2016-04-06 19:30,7,358.25,358.5,358,358.5,210
20160501|2016-04-06 20:00,7,358.5,359,358.5,359,342
20160501|2016-04-06 20:30,7,359,359.5,358.75,359.25,1154
20160501|2016-04-06 21:00,7,359.25,359.5,359,359.25,577
20160501|2016-04-06 21:30,7,359.5,359.5,359,359.5,418
20160501|2016-04-06 22:00,7,359.5,359.5,359.25,359.5,71
20160501|2016-04-06 22:30,7,359.25,359.5,359,359.25,194
20160501|2016-04-06 23:00,7,359.25,359.5,359,359.5,178
20160501|2016-04-06 23:30,7,359.5,359.5,359.25,359.5,14
20160501|2016-04-07 00:00,7,359.25,359.5,359.25,359.5,161
20160501|2016-04-07 00:30,7,359.75,361,359.5,360.75,2141
20160501|2016-04-07 01:00,7,360.75,360.75,360.5,360.5,287
20160501|2016-04-07 01:30,7,360.25,360.5,360,360.5,334
20160501|2016-04-07 02:00,7,360.5,360.5,360,360,172
20160501|2016-04-07 02:30,7,360.25,360.25,360,360,112
20160501|2016-04-07 03:00,7,360,360.25,359.5,359.5,281
20160501|2016-04-07 03:30,7,359.25,359.5,359.25,359.5,133
20160501|2016-04-07 04:00,7,359.5,359.5,359.25,359.25,146
20160501|2016-04-07 04:30,7,359.25,359.25,358,358.25,741
20160501|2016-04-07 05:00,7,358.25,358.5,358,358.25,224
20160501|2016-04-07 05:30,7,358.25,358.5,358,358.25,104
20160501|2016-04-07 06:00,7,358.25,360.25,358.25,360,1385
20160501|2016-04-07 06:30,7,360.25,360.25,358.75,359,470
20160501|2016-04-07 07:00,7,359.25,359.25,358.75,359,1221
20160501|2016-04-07 07:30,7,358.75,359.75,358.75,359,1887
20160501|2016-04-07 08:30,7,359.75,360,357.75,357.75,21633
20160501|2016-04-07 09:00,7,357.75,359.25,357.75,359,15861
20160501|2016-04-07 09:30,7,359,360.5,358.5,360.5,8544
20160501|2016-04-07 10:00,7,360.5,361.25,360.25,360.25,12436
20160501|2016-04-07 10:30,7,360.5,361.25,360.25,361.25,4815
20160501|2016-04-07 11:00,7,361.25,362,361,361.75,13220
20160501|2016-04-07 11:30,7,361.75,362,361.25,361.75,6301
20160501|2016-04-07 12:00,7,361.75,362,361,361.5,5348
20160501|2016-04-07 12:30,7,361.5,361.5,361,361.25,3746
20160501|2016-04-07 13:00,7,361.25,361.75,361.25,361.5,16143
20160501|2016-04-07 19:00,8,361.5,361.75,361,361.75,977
20160501|2016-04-07 19:30,8,361.75,361.75,361.25,361.5,294
20160501|2016-04-07 20:00,8,361.25,361.75,361.25,361.5,408
20160501|2016-04-07 20:30,8,361.5,361.5,361.25,361.5,125
20160501|2016-04-07 21:00,8,361.5,361.5,361.25,361.5,280
20160501|2016-04-07 21:30,8,361.25,361.75,361.25,361.75,112
20160501|2016-04-07 22:00,8,361.75,361.75,361.5,361.5,29
20160501|2016-04-07 22:30,8,361.5,361.75,361.5,361.5,85
20160501|2016-04-07 23:00,8,361.75,362.25,361.5,362.25,652
20160501|2016-04-07 23:30,8,362,362,361.75,361.75,46
20160501|2016-04-08 00:00,8,362,362,361.75,362,19
20160501|2016-04-08 00:30,8,362,362,361.75,361.75,91
20160501|2016-04-08 01:00,8,361.75,362,361.75,361.75,6
20160501|2016-04-08 01:30,8,361.75,362,361.75,361.75,77
20160501|2016-04-08 02:00,8,361.75,362,361.5,361.5,101
20160501|2016-04-08 02:30,8,361.75,361.75,361.5,361.5,149
20160501|2016-04-08 03:00,8,361.5,361.75,361.25,361.5,376
20160501|2016-04-08 03:30,8,361.5,362.25,361.5,361.75,295
20160501|2016-04-08 04:00,8,361.75,362.25,361.5,361.75,244
20160501|2016-04-08 04:30,8,361.75,362.25,361.75,361.75,192
20160501|2016-04-08 05:00,8,362,362,361.5,361.75,520
20160501|2016-04-08 05:30,8,361.5,361.75,361.5,361.5,93
20160501|2016-04-08 06:00,8,361.75,362,361.5,361.5,585
20160501|2016-04-08 06:30,8,361.75,362,361.5,361.5,168
20160501|2016-04-08 07:00,8,361.5,361.75,361.5,361.5,711
20160501|2016-04-08 07:30,8,361.5,361.75,361.5,361.5,222
20160501|2016-04-08 08:30,8,361.5,362.5,359,359.5,30821
20160501|2016-04-08 09:00,8,359.25,362,359.25,361.75,11996
20160501|2016-04-08 09:30,8,361.5,362,361,361.25,7575
20160501|2016-04-08 10:00,8,361.5,362,361.25,361.25,6789
20160501|2016-04-08 10:30,8,361.25,362,361,361.75,5643
20160501|2016-04-08 11:00,8,361.75,362.5,361.25,362,4751
20160501|2016-04-08 11:30,8,362,362.5,361.75,362,3696
20160501|2016-04-08 12:00,8,362,362.75,361.75,362.25,7676
20160501|2016-04-08 12:30,8,362,362.5,361.75,362,4040
20160501|2016-04-08 13:00,8,362,362.75,361.75,361.75,12160
20160501|2016-04-10 19:00,11,362,362.25,359.5,360.25,5277
20160501|2016-04-10 19:30,11,360.25,360.5,359.5,360,677
20160501|2016-04-10 20:00,11,360,360.25,359.75,360,320
20160501|2016-04-10 20:30,11,360,360.25,359.75,360.25,160
20160501|2016-04-10 21:00,11,360,360.5,359.75,360.25,122
20160501|2016-04-10 21:30,11,360.5,361,360.5,361,542
20160501|2016-04-10 22:00,11,361,361.75,361,361.5,330
20160501|2016-04-10 22:30,11,361.5,361.5,361.25,361.5,29
20160501|2016-04-10 23:00,11,361.25,361.5,361.25,361.25,46
20160501|2016-04-10 23:30,11,361,361,361,361,8
20160501|2016-04-11 00:00,11,361.25,361.5,361.25,361.5,63
20160501|2016-04-11 00:30,11,361.25,361.25,361,361,17
20160501|2016-04-11 01:00,11,361,361.5,360.75,361.25,92
20160501|2016-04-11 01:30,11,361.25,361.25,360.75,360.75,142
20160501|2016-04-11 02:00,11,361,361,360.25,360.25,277
20160501|2016-04-11 02:30,11,360.25,360.25,359.75,360,532
20160501|2016-04-11 03:00,11,360,360.5,360,360.25,353
20160501|2016-04-11 03:30,11,360.5,360.75,360.25,360.75,322
20160501|2016-04-11 04:00,11,360.75,361.5,360.75,361.25,363
20160501|2016-04-11 04:30,11,361.25,361.75,360.25,360.5,569
20160501|2016-04-11 05:00,11,360.5,360.75,360.5,360.75,91
20160501|2016-04-11 05:30,11,360.75,360.75,360.25,360.5,137
20160501|2016-04-11 06:00,11,360.5,360.5,360,360.25,676
20160501|2016-04-11 06:30,11,360.25,360.25,359.5,359.5,360
20160501|2016-04-11 07:00,11,359.5,359.75,359.25,359.5,895
20160501|2016-04-11 07:30,11,359.5,359.75,359.25,359.5,886
20160501|2016-04-11 08:30,11,359.5,360.25,358.5,359.25,27299
20160501|2016-04-11 09:00,11,359.25,359.5,358,359,9451
20160501|2016-04-11 09:30,11,358.75,359.5,357,357.5,17321
20160501|2016-04-11 10:00,11,357.5,357.75,356.25,356.5,17423
20160501|2016-04-11 10:30,11,356.5,357.5,356,357,13380
20160501|2016-04-11 11:00,11,357,357.25,356.5,356.75,6559
20160501|2016-04-11 11:30,11,356.5,357,356.5,356.75,4390
20160501|2016-04-11 12:00,11,356.75,357,356.5,356.5,2582
20160501|2016-04-11 12:30,11,356.5,356.75,356.25,356.5,4718
20160501|2016-04-11 13:00,11,356.5,357.5,356.25,357.25,11547
20160501|2016-04-11 19:00,12,357,357.5,356.75,357.25,1165
20160501|2016-04-11 19:30,12,357.25,357.5,357,357.25,403
20160501|2016-04-11 20:00,12,357.25,357.5,357,357.25,445
20160501|2016-04-11 20:30,12,357,357.25,357,357.25,117
20160501|2016-04-11 21:00,12,357.25,357.25,357,357,116
20160501|2016-04-11 21:30,12,357,357.5,357,357.5,118
20160501|2016-04-11 22:00,12,357.5,357.75,357.25,357.5,165
20160501|2016-04-11 22:30,12,357.75,357.75,357.5,357.75,206
20160501|2016-04-11 23:00,12,357.75,357.75,357.5,357.75,60
20160501|2016-04-11 23:30,12,357.75,358,357.5,358,132
20160501|2016-04-12 00:00,12,358,358,357.75,358,163
20160501|2016-04-12 00:30,12,357.75,358,357.75,357.75,167
20160501|2016-04-12 01:00,12,358,358.25,357.5,357.75,564
20160501|2016-04-12 01:30,12,357.75,358,357.75,358,52
20160501|2016-04-12 02:00,12,358,359,358,358.75,1055
20160501|2016-04-12 02:30,12,359,359,358.75,359,276
20160501|2016-04-12 03:00,12,358.75,359.25,358.75,359,418
20160501|2016-04-12 03:30,12,359.25,360.5,359,360.25,1376
20160501|2016-04-12 04:00,12,360.25,360.25,359.75,360,830
20160501|2016-04-12 04:30,12,359.75,359.75,359.5,359.5,264
20160501|2016-04-12 05:00,12,359.5,359.75,359,359,393
20160501|2016-04-12 05:30,12,359.25,359.5,359,359.25,616
20160501|2016-04-12 06:00,12,359,359.5,358.75,359.5,642
20160501|2016-04-12 06:30,12,359.5,360,359.25,359.5,1163
20160501|2016-04-12 07:00,12,359.5,360,359.5,360,560
20160501|2016-04-12 07:30,12,359.75,360.25,359.5,360.25,517
20160501|2016-04-12 08:30,12,360.25,363.25,360,362.5,30316
20160501|2016-04-12 09:00,12,362.5,365.5,362.25,363.75,31765
20160501|2016-04-12 09:30,12,364,364.5,363,364.25,13092
20160501|2016-04-12 10:00,12,364.5,364.75,363.75,364.25,13659
20160501|2016-04-12 10:30,12,364.5,365,363.75,364,15217
20160501|2016-04-12 11:00,12,364,364,357.75,359.5,42362
20160501|2016-04-12 11:30,12,359.5,359.75,358,358,8427
20160501|2016-04-12 12:00,12,358,358.25,357.5,357.75,7667
20160501|2016-04-12 12:30,12,357.75,360.25,356.75,360.25,13365
20160501|2016-04-12 13:00,12,360,363.25,360,363.25,20861
20160501|2016-04-12 19:00,13,363,364.5,363,363.75,2761
20160501|2016-04-12 19:30,13,364,364,363.5,363.5,125
20160501|2016-04-12 20:00,13,363.75,364.5,363.5,364.5,527
20160501|2016-04-12 20:30,13,364.25,365,364.25,364.5,671
20160501|2016-04-12 21:00,13,364.5,365,364.5,364.5,211
20160501|2016-04-12 21:30,13,364.75,364.75,363.75,363.75,416
20160501|2016-04-12 22:00,13,363.75,363.75,363,363.25,494
20160501|2016-04-12 22:30,13,363.5,363.5,363.25,363.5,50
20160501|2016-04-12 23:00,13,363.5,363.75,363.25,363.5,204
20160501|2016-04-12 23:30,13,363.5,363.5,363.5,363.5,70
20160501|2016-04-13 00:00,13,363.75,363.75,363,363,152
20160501|2016-04-13 00:30,13,363.25,364.25,363.25,364,273
20160501|2016-04-13 01:00,13,364.25,364.5,363.75,364.25,173
20160501|2016-04-13 01:30,13,364.5,364.75,364,364.25,490
20160501|2016-04-13 02:00,13,364.25,365,364,365,273
20160501|2016-04-13 02:30,13,365,365.25,364.75,365,643
20160501|2016-04-13 03:00,13,365.25,365.75,365.25,365.75,721
20160501|2016-04-13 03:30,13,365.75,367.25,365.5,366.75,2389
20160501|2016-04-13 04:00,13,366.75,367,365.75,365.75,874
20160501|2016-04-13 04:30,13,366,366.75,365.75,366.75,654
20160501|2016-04-13 05:00,13,366.75,367.5,366.5,367.25,938
20160501|2016-04-13 05:30,13,367.25,368,367.25,368,986
20160501|2016-04-13 06:00,13,368,368.5,367.5,367.5,686
20160501|2016-04-13 06:30,13,367.5,368,366.75,366.75,1012
20160501|2016-04-13 07:00,13,366.75,367.25,366.5,367,1058
20160501|2016-04-13 07:30,13,366.75,367.25,366.5,367.25,754
20160501|2016-04-13 08:30,13,367,372.25,366.25,371.75,47768
20160501|2016-04-13 09:00,13,372,374.75,370.25,370.75,40353
20160501|2016-04-13 09:30,13,370.75,371.75,369.75,369.75,18292
20160501|2016-04-13 10:00,13,370,371.5,369.75,370.75,12955
20160501|2016-04-13 10:30,13,370.75,372.75,370.5,372.5,13347
20160501|2016-04-13 11:00,13,372.5,373.75,372.25,373.25,13835
20160501|2016-04-13 11:30,13,373.25,373.75,371.5,371.75,12995
20160501|2016-04-13 12:00,13,371.75,372.25,371.25,371.75,6714
20160501|2016-04-13 12:30,13,371.75,374,371.5,373.75,16153
20160501|2016-04-13 13:00,13,373.75,374,373.25,373.75,25189
20160501|2016-04-13 19:00,14,373,373.5,372.5,373.25,2228
20160501|2016-04-13 19:30,14,373.25,373.5,373,373.25,806
20160501|2016-04-13 20:00,14,373.25,374,373.25,373.75,824
20160501|2016-04-13 20:30,14,373.5,373.75,373.5,373.5,330
20160501|2016-04-13 21:00,14,373.75,373.75,373.25,373.5,137
20160501|2016-04-13 21:30,14,373.75,374.5,373.75,374,1319
20160501|2016-04-13 22:00,14,374,374.25,373.75,374.25,110
20160501|2016-04-13 22:30,14,374,374.25,374,374,21
20160501|2016-04-13 23:00,14,374,374.25,374,374.25,64
20160501|2016-04-13 23:30,14,374.25,374.5,374.25,374.25,107
20160501|2016-04-14 00:00,14,374.25,374.25,373.25,373.5,213
20160501|2016-04-14 00:30,14,373.25,373.5,373,373,132
20160501|2016-04-14 01:00,14,373,373.25,372.75,372.75,651
20160501|2016-04-14 01:30,14,372.75,373,372.75,372.75,23
20160501|2016-04-14 02:00,14,372.75,372.75,371.75,371.75,1119
20160501|2016-04-14 02:30,14,372,372.75,372,372.5,683
20160501|2016-04-14 03:00,14,372.25,372.5,371.75,371.75,415
20160501|2016-04-14 03:30,14,372,372.25,371.5,372,372
20160501|2016-04-14 04:00,14,372,372,371,371.25,1108
20160501|2016-04-14 04:30,14,371,371.25,371,371,467
20160501|2016-04-14 05:00,14,371,371.25,370.5,371,819
20160501|2016-04-14 05:30,14,371,371.25,370.75,371,138
20160501|2016-04-14 06:00,14,371,371.25,370.5,371.25,544
20160501|2016-04-14 06:30,14,371.25,372,371,371,1041
20160501|2016-04-14 07:00,14,371,371.5,370.5,371.25,1479
20160501|2016-04-14 07:30,14,371,372.25,371,372,1549
20160501|2016-04-14 08:30,14,372,374.5,371,371.25,28539
20160501|2016-04-14 09:00,14,371.25,372.5,369.75,370,15063
20160501|2016-04-14 09:30,14,370.25,372.25,370,371.5,10440
20160501|2016-04-14 10:00,14,371.5,372.25,371,371.25,8262
20160501|2016-04-14 10:30,14,371,373.25,371,372.25,8740
20160501|2016-04-14 11:00,14,372.25,372.75,371.5,372,7082
20160501|2016-04-14 11:30,14,371.75,373,371.25,372.75,5813
20160501|2016-04-14 12:00,14,373,373.75,372.5,373.75,9400
20160501|2016-04-14 12:30,14,373.75,373.75,372.75,373.5,9232
20160501|2016-04-14 13:00,14,373.75,374.5,373,374,13848
20160501|2016-04-14 19:00,15,373.5,373.75,373,373,1576
20160501|2016-04-14 19:30,15,373,373.25,372.25,372.5,650
20160501|2016-04-14 20:00,15,372.5,372.75,372,372.75,522
20160501|2016-04-14 20:30,15,372.5,373,372.5,373,346
20160501|2016-04-14 21:00,15,373.25,373.25,373,373,33
20160501|2016-04-14 21:30,15,373.25,373.25,372.75,373.25,260
20160501|2016-04-14 22:00,15,373.25,373.75,373.25,373.25,261
20160501|2016-04-14 22:30,15,373.5,373.5,372.75,372.75,64
20160501|2016-04-14 23:00,15,373,373,372.75,372.75,10
20160501|2016-04-14 23:30,15,373,373,373,373,21
20160501|2016-04-15 00:00,15,373,373.25,373,373.25,62
20160501|2016-04-15 00:30,15,373,373.25,373,373.25,28
20160501|2016-04-15 01:00,15,373,373.25,373,373,61
20160501|2016-04-15 01:30,15,373.25,373.25,373.25,373.25,21
20160501|2016-04-15 02:00,15,373,373,372.5,372.75,94
20160501|2016-04-15 02:30,15,372.5,372.5,372.5,372.5,35
20160501|2016-04-15 03:00,15,372.5,373,372.5,372.75,147
20160501|2016-04-15 03:30,15,372.75,373.5,372.75,373,419
20160501|2016-04-15 04:00,15,373,373,372.75,372.75,109
20160501|2016-04-15 04:30,15,372.5,373,372.5,373,97
20160501|2016-04-15 05:00,15,372.75,372.75,372.5,372.75,77
20160501|2016-04-15 05:30,15,373,373.5,373,373,223
20160501|2016-04-15 06:00,15,373,373,372.75,373,137
20160501|2016-04-15 06:30,15,372.75,373,372.75,372.75,67
20160501|2016-04-15 07:00,15,372.75,373,372.25,372.5,726
20160501|2016-04-15 07:30,15,372.5,372.5,372,372.25,562
20160501|2016-04-15 08:30,15,372,375,372,374.75,16058
20160501|2016-04-15 09:00,15,374.75,379.25,374.5,376.75,35608
20160501|2016-04-15 09:30,15,376.75,378.75,376.25,378.5,20073
20160501|2016-04-15 10:00,15,378.75,378.75,377,377.75,8689
20160501|2016-04-15 10:30,15,377.5,378.75,377.5,378.25,7555
20160501|2016-04-15 11:00,15,378.25,379,378,379,7309
20160501|2016-04-15 11:30,15,379,380,378.75,380,11705
20160501|2016-04-15 12:00,15,380,380.5,379.5,380,14640
20160501|2016-04-15 12:30,15,380,380.25,379.25,379.5,10090
20160501|2016-04-15 13:00,15,379.25,380.25,377.25,377.25,19217
20160501|2016-04-17 19:00,18,375.25,377.5,375,376.5,4240
20160501|2016-04-17 19:30,18,376.25,376.75,376.25,376.5,466
20160501|2016-04-17 20:00,18,376.5,379,376.5,379,2206
20160501|2016-04-17 20:30,18,378.75,379,376.25,377.25,1347
20160501|2016-04-17 21:00,18,377.25,379,377,377.75,964
20160501|2016-04-17 21:30,18,377.75,379,377.75,377.75,501
20160501|2016-04-17 22:00,18,377.75,378.75,377.75,378.5,361
20160501|2016-04-17 22:30,18,378.5,379.25,378.5,379,497
20160501|2016-04-17 23:00,18,379,379.5,378.5,379.25,385
20160501|2016-04-17 23:30,18,379.25,379.5,378.75,379,204
20160501|2016-04-18 00:00,18,379,379.75,379,379.5,253
20160501|2016-04-18 00:30,18,379.5,379.75,379.5,379.5,90
20160501|2016-04-18 01:00,18,379.5,379.75,379.5,379.75,311
20160501|2016-04-18 01:30,18,379.5,379.75,379.5,379.75,331
20160501|2016-04-18 02:00,18,379.75,379.75,377.75,378.5,1008
20160501|2016-04-18 02:30,18,378.5,379,377.75,377.75,988
20160501|2016-04-18 03:00,18,377.75,377.75,377.5,377.5,162
20160501|2016-04-18 03:30,18,377.5,377.75,377.25,377.75,635
20160501|2016-04-18 04:00,18,377.75,378,377.5,377.75,132
20160501|2016-04-18 04:30,18,377.75,378,377.75,378,199
20160501|2016-04-18 05:00,18,378.25,379.25,378,379.25,592
20160501|2016-04-18 05:30,18,379.25,379.25,379,379,99
20160501|2016-04-18 06:00,18,379,379.5,379,379.5,111
20160501|2016-04-18 06:30,18,379.5,379.5,378.25,378.25,500
20160501|2016-04-18 07:00,18,378.75,378.75,377.5,377.75,661
20160501|2016-04-18 07:30,18,377.5,377.75,377.25,377.5,474
20160501|2016-04-18 08:30,18,377.25,379.5,376,379.5,16523
20160501|2016-04-18 09:00,18,379.25,382,378.75,381.75,17925
20160501|2016-04-18 09:30,18,381.5,384,381.25,383.5,19185
20160501|2016-04-18 10:00,18,383.5,384,383,383.25,9075
20160501|2016-04-18 10:30,18,383.25,383.75,381.25,381.5,8298
20160501|2016-04-18 11:00,18,381.5,383,381.5,382.5,7271
20160501|2016-04-18 11:30,18,382.5,383,381.5,382.75,5765
20160501|2016-04-18 12:00,18,382.75,383.25,382.25,382.25,4468
20160501|2016-04-18 12:30,18,382.25,382.75,380.5,380.75,8654
20160501|2016-04-18 13:00,18,380.5,382,378.75,381.25,14111
20160501|2016-04-18 19:00,19,380,380.5,380,380.5,1679
20160501|2016-04-18 19:30,19,380.5,380.75,380.5,380.75,380
20160501|2016-04-18 20:00,19,380.75,381,380.75,380.75,301
20160501|2016-04-18 20:30,19,381,381,380.5,381,212
20160501|2016-04-18 21:00,19,381,381,380.5,381,150
20160501|2016-04-18 21:30,19,380.75,381.75,380.75,381.5,477
20160501|2016-04-18 22:00,19,381.5,381.75,381.25,381.25,157
20160501|2016-04-18 22:30,19,381.25,381.25,381.25,381.25,83
20160501|2016-04-18 23:00,19,381,381.5,381,381.5,62
20160501|2016-04-18 23:30,19,381.5,381.5,381.25,381.5,73
20160501|2016-04-19 00:00,19,381.5,381.5,381.25,381.25,18
20160501|2016-04-19 00:30,19,381.5,381.5,381.25,381.5,42
20160501|2016-04-19 01:00,19,381.5,381.5,381.5,381.5,352
20160501|2016-04-19 01:30,19,381.5,381.75,381.5,381.75,49
20160501|2016-04-19 02:00,19,381.75,382.25,381.75,382.25,450
20160501|2016-04-19 02:30,19,382.25,382.75,382.25,382.5,136
20160501|2016-04-19 03:00,19,382.75,382.75,382,382.25,270
20160501|2016-04-19 03:30,19,382.25,382.75,382.25,382.5,326
20160501|2016-04-19 04:00,19,382.5,382.75,382.25,382.25,108
20160501|2016-04-19 04:30,19,382.25,382.5,382.25,382.25,335
20160501|2016-04-19 05:00,19,382.5,382.5,382,382.25,210
20160501|2016-04-19 05:30,19,382.25,382.5,382.25,382.5,45
20160501|2016-04-19 06:00,19,382.25,383.25,382.25,383,644
20160501|2016-04-19 06:30,19,383,383.5,383,383.5,766
20160501|2016-04-19 07:00,19,383.5,383.75,382.75,382.75,1250
20160501|2016-04-19 07:30,19,383,383.5,382.5,383,698
20160501|2016-04-19 08:30,19,383,386,382.75,384,30745
20160501|2016-04-19 09:00,19,384,384.5,382.75,382.75,11754
20160501|2016-04-19 09:30,19,383,384.5,382.75,384.25,9422
20160501|2016-04-19 10:00,19,384.25,385.75,383.5,385.5,12197
20160501|2016-04-19 10:30,19,385.25,385.75,383.5,383.75,11386
20160501|2016-04-19 11:00,19,383.75,384.25,380.25,381.75,13446
20160501|2016-04-19 11:30,19,381.75,383.25,381.5,383.25,5182
20160501|2016-04-19 12:00,19,383.25,383.75,382.25,383.25,5650
20160501|2016-04-19 12:30,19,383,384.5,383,384.25,8460
20160501|2016-04-19 13:00,19,384,385,383,384.5,10797
20160501|2016-04-19 19:00,20,384.5,385.75,384.25,385.5,2640
20160501|2016-04-19 19:30,20,385.75,386,385.25,386,325
20160501|2016-04-19 20:00,20,385.75,386,385.5,385.75,227
20160501|2016-04-19 20:30,20,385.75,386,385.75,386,423
20160501|2016-04-19 21:00,20,386,386,385.75,385.75,133
20160501|2016-04-19 21:30,20,385.75,386,385.5,385.75,243
20160501|2016-04-19 22:00,20,385.5,385.75,385.5,385.75,44
20160501|2016-04-19 22:30,20,385.75,385.75,385.75,385.75,44
20160501|2016-04-19 23:00,20,385.75,385.75,385.5,385.75,88
20160501|2016-04-19 23:30,20,385.75,386,385.5,385.75,54
20160501|2016-04-20 00:00,20,385.5,385.75,385.5,385.75,67
20160501|2016-04-20 00:30,20,385.75,385.75,385.25,385.25,200
20160501|2016-04-20 01:00,20,385.5,385.75,385.25,385.5,225
20160501|2016-04-20 01:30,20,385.25,385.75,385.25,385.75,314
20160501|2016-04-20 02:00,20,385.5,385.75,385.25,385.5,111
20160501|2016-04-20 02:30,20,385.25,385.75,385.25,385.75,462
20160501|2016-04-20 03:00,20,385.5,386,385.5,385.75,376
20160501|2016-04-20 03:30,20,385.75,386,385.75,385.75,744
20160501|2016-04-20 04:00,20,385.75,386,385.75,385.75,327
20160501|2016-04-20 04:30,20,386,386.25,385.75,386,1058
20160501|2016-04-20 05:00,20,385.75,386,385.5,385.75,413
20160501|2016-04-20 05:30,20,385.75,386.5,385.75,386.25,400
20160501|2016-04-20 06:00,20,386.25,386.5,386,386,443
20160501|2016-04-20 06:30,20,386,386.25,386,386,203
20160501|2016-04-20 07:00,20,386.25,387,386,386.5,1240
20160501|2016-04-20 07:30,20,386.5,386.75,386.25,386.5,495
20160501|2016-04-20 08:30,20,386.5,387,384.5,387,12374
20160501|2016-04-20 09:00,20,386.75,387.5,383.25,385.5,12451
20160501|2016-04-20 09:30,20,385.5,386.5,385.25,386.25,6236
20160501|2016-04-20 10:00,20,386.25,387.5,386,387.25,5700
20160501|2016-04-20 10:30,20,387.25,389.75,387.25,388.25,15451
20160501|2016-04-20 11:00,20,388.25,389.75,388.25,389,9326
20160501|2016-04-20 11:30,20,389.25,390,389,389.5,5039
20160501|2016-04-20 12:00,20,389.75,390,389.25,390,3483
20160501|2016-04-20 12:30,20,389.75,391.5,389.5,391,11179
20160501|2016-04-20 13:00,20,391,395.5,390.75,395.25,22683
20160501|2016-04-20 19:00,21,394,394,393.25,393.75,3015
20160501|2016-04-20 19:30,21,393.75,394,393.25,394,654
20160501|2016-04-20 20:00,21,394,394.5,393.5,394.25,742
20160501|2016-04-20 20:30,21,394.25,394.5,394,394.25,394
20160501|2016-04-20 21:00,21,394.5,394.5,393.75,394,298
20160501|2016-04-20 21:30,21,394,394,393,393.25,726
20160501|2016-04-20 22:00,21,393,393.75,393,393.75,138
20160501|2016-04-20 22:30,21,393.5,393.5,393.25,393.5,50
20160501|2016-04-20 23:00,21,393.75,393.75,393.25,393.5,121
20160501|2016-04-20 23:30,21,393.5,393.5,393.25,393.5,34
20160501|2016-04-21 00:00,21,393.25,393.5,393.25,393.5,17
20160501|2016-04-21 00:30,21,393.5,393.75,393.5,393.75,162
20160501|2016-04-21 01:00,21,393.75,394.25,393.75,394.25,387
20160501|2016-04-21 01:30,21,394,394.5,394,394.25,142
20160501|2016-04-21 02:00,21,394.5,394.75,394.25,394.5,516
20160501|2016-04-21 02:30,21,394.5,394.75,394.5,394.75,79
20160501|2016-04-21 03:00,21,394.75,395.25,394.75,395.25,1299
20160501|2016-04-21 03:30,21,395.25,397,395,397,1396
20160501|2016-04-21 04:00,21,397,398,397,397.75,1195
20160501|2016-04-21 04:30,21,398,399.25,397.75,399,1529
20160501|2016-04-21 05:00,21,399,401.5,399,400.75,2548
20160501|2016-04-21 05:30,21,400.75,401.5,399,401.5,1094
20160501|2016-04-21 06:00,21,401.25,401.5,400,401,1391
20160501|2016-04-21 06:30,21,401,402,400.75,401.5,1434
20160501|2016-04-21 07:00,21,401.75,402,398.25,399.75,4363
20160501|2016-04-21 07:30,21,399.75,400.75,396.5,396.5,1514
20160501|2016-04-21 08:30,21,396.25,396.5,383.75,387.75,33834
20160501|2016-04-21 09:00,21,387.75,391.75,387.5,389.5,9195
20160501|2016-04-21 09:30,21,389.5,391.5,389.25,390.25,6189
20160501|2016-04-21 10:00,21,390.25,391.5,389.75,390,3879
20160501|2016-04-21 10:30,21,390,391.75,390,391,3337
20160501|2016-04-21 11:00,21,391.25,393.5,391,392.75,3757
20160501|2016-04-21 11:30,21,392.75,393.25,389.5,391.25,3501
20160501|2016-04-21 12:00,21,391.25,391.5,390,390.5,1606
20160501|2016-04-21 12:30,21,390.5,392,388.5,388.5,3112
20160501|2016-04-21 13:00,21,388.75,389.75,383.25,383.25,12958
20160501|2016-04-21 19:00,22,384.25,384.25,381.75,382.25,2572
20160501|2016-04-21 19:30,22,382.25,382.75,382,382.75,99
20160501|2016-04-21 20:00,22,382.75,382.75,381.5,382.25,381
20160501|2016-04-21 20:30,22,382.25,383.25,381.5,383.25,127
20160501|2016-04-21 21:00,22,383,383,381.75,382.25,76
20160501|2016-04-21 21:30,22,382.5,383.25,381.5,382,156
20160501|2016-04-21 22:00,22,382,382.25,380.25,380.25,289
20160501|2016-04-21 22:30,22,380.25,381,380,380.75,222
20160501|2016-04-21 23:00,22,380.75,381.25,380.75,381.25,29
20160501|2016-04-21 23:30,22,381.25,381.5,381,381.25,453
20160501|2016-04-22 00:00,22,381.5,382.5,381.5,382.5,181
20160501|2016-04-22 00:30,22,382.25,382.75,381.5,382,238
20160501|2016-04-22 01:00,22,382,382.75,381.5,381.75,312
20160501|2016-04-22 01:30,22,381.75,382.25,381.25,381.5,234
20160501|2016-04-22 02:00,22,381.5,381.5,379.5,379.75,406
20160501|2016-04-22 02:30,22,379.75,380.25,379.25,380.25,658
20160501|2016-04-22 03:00,22,380.25,380.5,380,380,136
20160501|2016-04-22 03:30,22,380,380.25,379,379,138
20160501|2016-04-22 04:00,22,379,379.75,378.5,379.5,266
20160501|2016-04-22 04:30,22,379.5,380.5,379.25,380.25,371
20160501|2016-04-22 05:00,22,380.25,380.5,379.5,379.75,197
20160501|2016-04-22 05:30,22,380,380.5,379.75,380.5,284
20160501|2016-04-22 06:00,22,380.5,380.75,380,380,253
20160501|2016-04-22 06:30,22,380.25,381.25,379.75,380.5,324
20160501|2016-04-22 07:00,22,380.5,381.25,380,380.5,560
20160501|2016-04-22 07:30,22,380.75,381.25,380.25,380.5,440
20160501|2016-04-22 08:30,22,381.25,382.5,376.5,380.25,11707
20160501|2016-04-22 09:00,22,380.25,380.75,379,379.5,2896
20160501|2016-04-22 09:30,22,379.5,380,378.25,378.5,2929
20160501|2016-04-22 10:00,22,378.5,379.5,376,376,7276
20160501|2016-04-22 10:30,22,376,378,373.25,374.5,9632
20160501|2016-04-22 11:00,22,374.5,375,373.75,374.5,3758
20160501|2016-04-22 11:30,22,374.25,375.75,374,375.5,2885
20160501|2016-04-22 12:00,22,375.5,375.75,374.75,375,1611
20160501|2016-04-22 12:30,22,375,375.25,373.5,374,5975
20160501|2016-04-22 13:00,22,374,374.75,370.5,371.25,17399
20160501|2016-04-24 19:00,25,371.25,371.75,370,370.75,988
20160501|2016-04-24 19:30,25,371,372,370.75,372,278
20160501|2016-04-24 20:00,25,371.5,371.5,370,370.75,161
20160501|2016-04-24 20:30,25,370.75,371.25,369.75,370.5,229
20160501|2016-04-24 21:00,25,370.25,370.5,370,370,47
20160501|2016-04-24 21:30,25,370,370.25,370,370.25,31
20160501|2016-04-24 22:00,25,370,370,369.75,370,20
20160501|2016-04-24 22:30,25,369.75,369.75,369.75,369.75,1
20160501|2016-04-24 23:00,25,370.25,370.5,370.25,370.5,4
20160501|2016-04-24 23:30,25,370.75,370.75,370.75,370.75,12
20160501|2016-04-25 00:00,25,370.75,370.75,370.75,370.75,11
20160501|2016-04-25 00:30,25,370.75,371,370.5,370.5,11
20160501|2016-04-25 01:00,25,370.75,371,370.75,371,20
20160501|2016-04-25 01:30,25,371.25,371.5,370.5,370.5,83
20160501|2016-04-25 02:00,25,370.75,371,370.5,371,119
20160501|2016-04-25 02:30,25,370.75,371.5,370.75,371,162
20160501|2016-04-25 03:00,25,371.25,371.5,370.5,370.75,143
20160501|2016-04-25 03:30,25,370.5,371.25,368.75,369.25,541
20160501|2016-04-25 04:00,25,369.25,370,368.5,369.75,415
20160501|2016-04-25 04:30,25,369.75,370,369,369.5,276
20160501|2016-04-25 05:00,25,370,371,370,370.25,157
20160501|2016-04-25 05:30,25,370.25,370.5,370.25,370.25,83
20160501|2016-04-25 06:00,25,370.5,371.5,370.5,371.25,95
20160501|2016-04-25 06:30,25,371.5,372,371,371,262
20160501|2016-04-25 07:00,25,371,372.75,370.5,372.75,834
20160501|2016-04-25 07:30,25,372.75,374.25,372.5,373.25,1346
20160501|2016-04-25 08:30,25,373.25,380.25,372.25,378.75,8175
20160501|2016-04-25 09:00,25,378.75,380,376.5,378,2585
20160501|2016-04-25 09:30,25,377.75,380.25,376.75,380,2507
20160501|2016-04-25 10:00,25,380.25,381.75,379.25,381.5,2812
20160501|2016-04-25 10:30,25,381.25,383.75,380.5,382,2923
20160501|2016-04-25 11:00,25,381.75,385,381.5,383,2629
20160501|2016-04-25 11:30,25,382.75,384,381,382,1479
20160501|2016-04-25 12:00,25,382.25,383.5,381,381,1309
20160501|2016-04-25 12:30,25,381.25,381.75,379.75,381.75,1777
20160501|2016-04-25 13:00,25,381.75,382.25,376,379,8291
20160501|2016-04-25 19:00,26,377.25,379,375.75,375.75,500
20160501|2016-04-25 19:30,26,376,378,375.75,378,246
20160501|2016-04-25 20:00,26,377.5,379.25,377,379.25,114
20160501|2016-04-25 20:30,26,379.25,379.5,378.5,378.5,197
20160501|2016-04-25 21:00,26,379.25,379.25,378.75,378.75,25
20160501|2016-04-25 21:30,26,378.5,378.5,377,377,48
20160501|2016-04-25 22:00,26,377,377,375.25,376.5,157
20160501|2016-04-25 22:30,26,376.75,376.75,376.5,376.5,11
20160501|2016-04-25 23:00,26,376.25,376.25,376,376,10
20160501|2016-04-25 23:30,26,375.75,375.75,375.5,375.75,5
20160501|2016-04-26 00:00,26,375.75,376,375.75,376,33
20160501|2016-04-26 00:30,26,376,376,375.5,376,111
20160501|2016-04-26 01:00,26,375.75,376.75,375.25,376,223
20160501|2016-04-26 01:30,26,376,376.75,375.25,376.75,80
20160501|2016-04-26 02:00,26,376.75,377.25,376.5,376.5,94
20160501|2016-04-26 02:30,26,376.5,376.75,376.5,376.75,14
20160501|2016-04-26 03:00,26,376.25,376.5,376,376.5,18
20160501|2016-04-26 03:30,26,376.25,376.75,376.25,376.75,38
20160501|2016-04-26 04:00,26,376.25,376.25,375.75,376.25,50
20160501|2016-04-26 04:30,26,376.5,377.25,376.5,376.5,39
20160501|2016-04-26 05:00,26,377,377.75,377,377.25,36
20160501|2016-04-26 05:30,26,377.5,377.75,377.5,377.75,4
20160501|2016-04-26 06:00,26,377.75,379,377.75,379,336
20160501|2016-04-26 06:30,26,379,379.5,378.75,379.5,91
20160501|2016-04-26 07:00,26,379.75,380,378.75,378.75,278
20160501|2016-04-26 07:30,26,379,379.75,378.75,379,191
20160501|2016-04-26 08:30,26,379,381.25,375.25,376.5,4224
20160501|2016-04-26 09:00,26,376.5,376.5,374,374.75,2285
20160501|2016-04-26 09:30,26,374.5,377.5,374,377,1774
20160501|2016-04-26 10:00,26,377.25,380.5,376,380,1997
20160501|2016-04-26 10:30,26,380,382.5,379,379.5,1809
20160501|2016-04-26 11:00,26,379.25,380.25,378.5,379.25,1007
20160501|2016-04-26 11:30,26,379.5,380.75,379,380,1379
20160501|2016-04-26 12:00,26,380,380.75,379.25,380.25,1088
20160501|2016-04-26 12:30,26,380.25,381,380,380.25,1486
20160501|2016-04-26 13:00,26,380,383,379.75,382.25,6882
20160501|2016-04-26 19:00,27,382,382.75,381.5,382,373
20160501|2016-04-26 19:30,27,382.25,382.75,382.25,382.5,53
20160501|2016-04-26 20:00,27,382,382,381.5,381.75,32
20160501|2016-04-26 20:30,27,381.75,381.75,380.5,380.75,71
20160501|2016-04-26 21:00,27,380.75,381,380.75,381,43
20160501|2016-04-26 21:30,27,381.25,381.25,380.75,381,44
20160501|2016-04-26 22:00,27,381,381,380,380,22
20160501|2016-04-26 22:30,27,380.75,382.5,380.75,381.75,100
20160501|2016-04-26 23:00,27,381.25,381.75,381.25,381.75,3
20160501|2016-04-26 23:30,27,382,382,382,382,2
20160501|2016-04-27 00:00,27,381.75,381.75,381.75,381.75,2
20160501|2016-04-27 00:30,27,380.75,381.5,380.75,381.5,4
20160501|2016-04-27 01:00,27,381.5,381.5,381,381.25,16
20160501|2016-04-27 01:30,27,381.25,381.25,380.25,381,35
20160501|2016-04-27 02:00,27,381,381.25,381,381.25,7
20160501|2016-04-27 02:30,27,380.75,381.25,380,380.5,14
20160501|2016-04-27 03:00,27,380.5,380.75,380,380.75,101
20160501|2016-04-27 03:30,27,380.5,381.25,380.5,381.25,245
20160501|2016-04-27 04:00,27,381.25,381.75,381,381.75,34
20160501|2016-04-27 04:30,27,381.25,382,381.25,382,38
20160501|2016-04-27 05:00,27,381.75,382,381.75,382,41
20160501|2016-04-27 05:30,27,382,382,382,382,9
20160501|2016-04-27 06:00,27,382,382,382,382,14
20160501|2016-04-27 06:30,27,381.5,381.5,380,380.5,81
20160501|2016-04-27 07:00,27,380.75,381.75,380.75,381.5,116
20160501|2016-04-27 07:30,27,381.5,382.25,381.5,382.25,71
20160501|2016-04-27 08:30,27,381.75,382.25,377.5,380.25,3623
20160501|2016-04-27 09:00,27,380,381,378.75,379.5,2138
20160501|2016-04-27 09:30,27,379.5,379.5,377,378,1926
20160501|2016-04-27 10:00,27,378,378.75,377.5,378.5,874
20160501|2016-04-27 10:30,27,378.25,379,378,378,1410
20160501|2016-04-27 11:00,27,378,380,377.75,379.75,1287
20160501|2016-04-27 11:30,27,380,380.5,377.75,378,1284
20160501|2016-04-27 12:00,27,378.75,380.25,378,379,1003
20160501|2016-04-27 12:30,27,379.25,381,378.25,379,860
20160501|2016-04-27 13:00,27,379,381,378.5,380,4711
20160501|2016-04-27 19:00,28,379.75,380.25,379,380,141
20160501|2016-04-27 19:30,28,380,380,380,380,2
20160501|2016-04-27 20:00,28,380,380.5,379.75,380.5,96
20160501|2016-04-27 20:30,28,380,380,380,380,4
20160501|2016-04-27 21:00,28,379.75,379.75,379.75,379.75,1
20160501|2016-04-27 21:30,28,379.5,379.5,378.75,378.75,30
20160501|2016-04-27 22:00,28,379.25,379.25,379.25,379.25,2
20160501|2016-04-27 22:30,28,379.75,379.75,379.75,379.75,1
20160501|2016-04-27 23:00,28,379.5,380.25,379.5,380.25,8
20160501|2016-04-27 23:30,28,380.25,380.25,380.25,380.25,13
20160501|2016-04-28 00:00,28,380.25,380.25,380,380,7
20160501|2016-04-28 00:30,28,379.5,379.75,379.25,379.75,9
20160501|2016-04-28 01:00,28,379.75,379.75,379.75,379.75,11
20160501|2016-04-28 01:30,28,380.75,381.5,380.25,380.25,51
20160501|2016-04-28 02:00,28,380,380.25,380,380.25,11
20160501|2016-04-28 02:30,28,380.25,381.5,380.25,381,92
20160501|2016-04-28 03:00,28,381.25,381.5,381,381.5,68
20160501|2016-04-28 03:30,28,381.25,381.5,381.25,381.5,68
20160501|2016-04-28 04:00,28,381.5,381.5,380.75,381.5,72
20160501|2016-04-28 04:30,28,381.25,381.25,381.25,381.25,50
20160501|2016-04-28 05:00,28,381.5,381.5,381.25,381.25,2
20160501|2016-04-28 05:30,28,381.75,382,381.75,381.75,48
20160501|2016-04-28 06:00,28,381.5,381.5,381.5,381.5,101
20160501|2016-04-28 06:30,28,381.25,381.75,380,380,148
20160501|2016-04-28 07:00,28,380.25,380.75,380,380.5,171
20160501|2016-04-28 07:30,28,381,385.25,381,384.75,776
20160501|2016-04-28 08:30,28,385,389.5,385,388.5,3250
20160501|2016-04-28 09:00,28,388.25,389.75,388.25,389.25,1405
20160501|2016-04-28 09:30,28,389.25,390.75,389.25,389.75,1352
20160501|2016-04-28 10:00,28,389.5,390,387.5,388.75,1050
20160501|2016-04-28 10:30,28,388.75,389,386.5,387,1104
20160501|2016-04-28 11:00,28,387.25,388.5,386.75,388.25,449
20160501|2016-04-28 11:30,28,388.25,388.5,387,387.25,574
20160501|2016-04-28 12:00,28,387.25,387.5,384.25,386.5,905
20160501|2016-04-28 12:30,28,386.75,388,385.75,386,484
20160501|2016-04-28 13:00,28,386,388,385,388,5092
20160501|2016-04-28 19:00,29,387,387.25,386,387.25,83
20160501|2016-04-28 20:00,29,386,386,386,386,25
20160501|2016-04-28 21:00,29,386,386,386,386,11
20160501|2016-04-28 21:30,29,386.75,386.75,386.75,386.75,10
20160501|2016-04-28 22:00,29,386.5,386.5,386.5,386.5,1
20160501|2016-04-29 01:00,29,386.5,386.5,386.5,386.5,2
20160501|2016-04-29 02:00,29,385.5,385.5,385.5,385.5,4
20160501|2016-04-29 02:30,29,385,386,385,386,4
20160501|2016-04-29 03:00,29,386,386.25,386,386.25,10
20160501|2016-04-29 04:00,29,386.75,387,386.75,387,55
20160501|2016-04-29 04:30,29,387,387,386.75,386.75,4
20160501|2016-04-29 05:00,29,387.25,388.25,387.25,388.25,11
20160501|2016-04-29 05:30,29,388,390,388,389.75,139
20160501|2016-04-29 06:00,29,389.75,389.75,389,389,36
20160501|2016-04-29 06:30,29,389.25,390.5,389,390.5,147
20160501|2016-04-29 07:00,29,390.75,391.5,390.25,391.25,145
20160501|2016-04-29 07:30,29,391.5,391.75,391.25,391.5,34
20160501|2016-04-29 08:30,29,391,392,387.75,390.5,1062
20160501|2016-04-29 09:00,29,390.25,390.75,388.75,389.75,410
20160501|2016-04-29 09:30,29,389.75,391,389,389.75,338
20160501|2016-04-29 10:00,29,389.75,390,387.5,389.25,385
20160501|2016-04-29 10:30,29,389,389.25,388.25,389,322
20160501|2016-04-29 11:00,29,388.5,389.5,388,388.5,351
20160501|2016-04-29 11:30,29,388.5,389.5,388.5,389,202
20160501|2016-04-29 12:00,29,389.25,390,388.75,390,252
20160501|2016-04-29 12:30,29,389.75,389.75,388,388.5,336
20160501|2016-04-29 13:00,29,388.75,391.5,388.75,391,965
20160501|2016-05-01 19:00,2,388.75,389.5,388,389.5,43
20160501|2016-05-01 19:30,2,390,390,390,390,99
20160501|2016-05-01 20:00,2,390,390.25,389.5,389.5,82
20160501|2016-05-01 20:30,2,390,390,390,390,5
20160501|2016-05-01 21:00,2,390.25,390.25,390.25,390.25,10
20160501|2016-05-01 21:30,2,389.75,389.75,389.75,389.75,8
20160501|2016-05-02 00:30,2,388.5,388.75,388.5,388.75,69
20160501|2016-05-02 01:30,2,388.5,389.25,388.5,389.25,44
20160501|2016-05-02 02:00,2,389.25,389.25,389.25,389.25,41
20160501|2016-05-02 02:30,2,388.75,388.75,388.75,388.75,5
20160501|2016-05-02 03:00,2,389.5,389.5,388.75,388.75,9
20160501|2016-05-02 03:30,2,389,389,389,389,20
20160501|2016-05-02 04:00,2,389,389,389,389,12
20160501|2016-05-02 04:30,2,389.5,389.5,389.5,389.5,2
20160501|2016-05-02 05:00,2,389.5,389.5,389.5,389.5,26
20160501|2016-05-02 05:30,2,389,389,389,389,1
20160501|2016-05-02 06:00,2,389,389,389,389,2
20160501|2016-05-02 06:30,2,389,389,389,389,3
20160501|2016-05-02 07:00,2,389.25,389.5,388.5,388.5,13
20160501|2016-05-02 07:30,2,388,388.25,387.75,388.25,86
20160501|2016-05-02 08:30,2,388.25,389,384.75,385.75,477
20160501|2016-05-02 09:00,2,386,387,385.75,386.5,400
20160501|2016-05-02 09:30,2,387,387.25,385,385,288
20160501|2016-05-02 10:00,2,385,385.25,383.5,384.5,145
20160501|2016-05-02 10:30,2,384.25,385.25,383.75,384,62
20160501|2016-05-02 11:00,2,384.25,385.5,384.25,385.5,20
20160501|2016-05-02 11:30,2,385.5,386.75,385.25,386,87
20160501|2016-05-02 12:00,2,386.25,387.75,386.25,387.5,102
20160501|2016-05-02 12:30,2,387.5,388.25,387,388.25,66
20160501|2016-05-02 13:00,2,388.25,391,388.25,390.75,177
20160501|2016-05-02 19:00,3,390.25,391,390.25,391,77
20160501|2016-05-02 20:00,3,389.75,389.75,389.5,389.5,34
20160501|2016-05-02 20:30,3,390.5,390.5,390.5,390.5,4
20160501|2016-05-02 21:00,3,391.5,392,391.5,391.5,7
20160501|2016-05-02 21:30,3,392,392,392,392,10
20160501|2016-05-03 00:00,3,391.25,391.25,391.25,391.25,2
20160501|2016-05-03 01:30,3,392.25,392.25,392.25,392.25,5
20160501|2016-05-03 02:30,3,393,393.5,393,393.5,25
20160501|2016-05-03 06:00,3,391,391,391,391,4
20160501|2016-05-03 06:30,3,392,392,392,392,2
20160501|2016-05-03 07:00,3,391.5,391.5,391.5,391.5,21
20160501|2016-05-03 07:30,3,390.25,390.25,389.5,389.5,4
20160501|2016-05-03 08:30,3,389.5,390.5,385.75,386.5,180
20160501|2016-05-03 09:00,3,386,387,383.5,383.5,473
20160501|2016-05-03 09:30,3,383,383.25,380.25,380.25,362
20160501|2016-05-03 10:00,3,380,380.5,378.75,379.75,126
20160501|2016-05-03 10:30,3,379.75,381,377.75,377.75,216
20160501|2016-05-03 11:00,3,377.5,378,376.5,377.5,174
20160501|2016-05-03 11:30,3,378,378,375.75,375.75,115
20160501|2016-05-03 12:00,3,376,377.5,376,377.25,73
20160501|2016-05-03 12:30,3,377.25,377.5,376.75,376.75,64
20160501|2016-05-03 13:00,3,377.25,379,377,377.75,75
20160501|2016-05-03 19:00,4,376.5,376.5,374.25,374.25,30
20160501|2016-05-03 19:30,4,374.25,374.25,373.5,373.5,31
20160501|2016-05-03 20:00,4,374.25,374.5,374.25,374.5,22
20160501|2016-05-03 21:00,4,374.25,374.25,374,374.25,17
20160501|2016-05-03 21:30,4,373.5,373.5,373.5,373.5,5
20160501|2016-05-03 22:30,4,374.25,374.25,374.25,374.25,40
20160501|2016-05-04 04:00,4,375.5,375.5,375.5,375.5,4
20160501|2016-05-04 04:30,4,374,374,374,374,1
20160501|2016-05-04 05:00,4,373,373,372.75,372.75,110
20160501|2016-05-04 05:30,4,372.75,373.25,372.5,373.25,53
20160501|2016-05-04 07:00,4,372.5,374,372.5,374,64
20160501|2016-05-04 07:30,4,374,374,373.75,373.75,16
20160501|2016-05-04 08:30,4,374.5,377.25,374.25,376.5,167
20160501|2016-05-04 09:00,4,377.5,377.5,374.75,376.5,34
20160501|2016-05-04 09:30,4,375.5,375.75,375.25,375.5,14
20160501|2016-05-04 10:00,4,375.75,377,375.25,375.25,22
20160501|2016-05-04 10:30,4,376.75,377.25,376.75,377.25,178
20160501|2016-05-04 11:00,4,377.25,377.25,376.75,376.75,14
20160501|2016-05-04 11:30,4,377.5,377.5,376,376,19
20160501|2016-05-04 12:00,4,375,375.25,373.25,374,79
20160501|2016-05-04 12:30,4,375,375.25,373.5,374.5,32
20160501|2016-05-04 13:00,4,374,374.5,373,373,132
20160501|2016-05-04 20:30,5,374.5,374.5,374.5,374.5,16
20160501|2016-05-04 21:30,5,374.5,374.5,374.5,374.5,16
20160501|2016-05-04 23:30,5,374.25,374.25,374.25,374.25,10
20160501|2016-05-05 01:00,5,374,374,374,374,2
20160501|2016-05-05 01:30,5,374.25,374.25,374,374,4
20160501|2016-05-05 02:00,5,374.5,375,374.5,375,3
20160501|2016-05-05 02:30,5,375.25,375.25,375.25,375.25,1
20160501|2016-05-05 03:00,5,375.5,375.5,375.5,375.5,1
20160501|2016-05-05 03:30,5,375.25,375.5,375,375.5,14
20160501|2016-05-05 07:00,5,376.5,376.75,376.5,376.75,50
20160501|2016-05-05 07:30,5,376.25,376.25,375.5,375.5,10
20160501|2016-05-05 08:30,5,375.25,375.25,371.75,371.75,28
20160501|2016-05-05 09:00,5,372.5,373,372.5,372.5,9
20160501|2016-05-05 09:30,5,371.75,372.25,371,372.25,27
20160501|2016-05-05 10:00,5,371.75,371.75,370.75,370.75,18
20160501|2016-05-05 10:30,5,370.5,370.75,370.5,370.5,35
20160501|2016-05-05 11:00,5,370.5,370.5,368.5,368.5,140
20160501|2016-05-05 11:30,5,369,369.5,368.5,369.5,11
20160501|2016-05-05 12:00,5,370.5,371,370.5,371,10
20160501|2016-05-05 13:00,5,372,372,372,372,23
20160501|2016-05-05 19:30,6,372.25,372.25,372.25,372.25,2
20160501|2016-05-05 20:00,6,373,373,373,373,8
20160501|2016-05-05 20:30,6,372.75,372.75,372.75,372.75,4
20160501|2016-05-05 21:30,6,373,373,373,373,24
20160501|2016-05-06 01:00,6,373.25,373.25,373.25,373.25,16
20160501|2016-05-06 01:30,6,373.25,373.25,373.25,373.25,12
20160501|2016-05-06 02:30,6,372.5,372.75,372.5,372.75,9
20160501|2016-05-06 03:00,6,373,373.5,373,373.5,25
20160501|2016-05-06 03:30,6,373.5,373.5,373.5,373.5,13
20160501|2016-05-06 04:00,6,373.5,373.5,373.5,373.5,23
20160501|2016-05-06 05:00,6,373.25,373.25,373,373,12
20160501|2016-05-06 07:30,6,374,374,374,374,4
20160501|2016-05-06 08:30,6,374.75,376,374.75,375.5,274
20160501|2016-05-06 09:00,6,375.75,376.25,375.25,376.25,14
20160501|2016-05-06 09:30,6,377,377.5,376,376,26
20160501|2016-05-06 10:00,6,375.25,376.25,375.25,376.25,6
20160501|2016-05-06 10:30,6,376,376.5,376,376.5,100
20160501|2016-05-06 11:00,6,375.75,376,375.75,375.75,10
20160501|2016-05-06 11:30,6,376,376,376,376,5
20160501|2016-05-06 12:00,6,376,376.25,376,376.25,6
20160501|2016-05-06 12:30,6,375.75,376.25,375.25,376.25,6
20160501|2016-05-06 13:00,6,376.25,376.25,375.5,376,72
20160501|2016-05-08 19:30,9,379.5,379.5,379,379,2
20160501|2016-05-08 20:00,9,377.75,377.75,377.75,377.75,1
20160501|2016-05-08 23:00,9,378.25,378.25,378.25,378.25,6
20160501|2016-05-09 02:00,9,379,379,378.5,378.5,10
20160501|2016-05-09 02:30,9,378.5,378.5,378.5,378.5,8
20160501|2016-05-09 07:00,9,376.75,376.75,376.75,376.75,2
20160501|2016-05-09 08:30,9,376,376,374.75,375.25,7
20160501|2016-05-09 09:00,9,373,373.5,373,373.25,9
20160501|2016-05-09 09:30,9,372.25,372.25,371.75,371.75,80
20160501|2016-05-09 10:00,9,370.25,370.5,370.25,370.25,21
20160501|2016-05-09 10:30,9,370.5,370.5,370,370,6
20160501|2016-05-09 11:00,9,369.75,370,369.75,370,7
20160501|2016-05-09 11:30,9,370,370.25,370,370.25,23
20160501|2016-05-09 12:00,9,369.75,369.75,369.75,369.75,2
20160501|2016-05-09 12:30,9,369,369.5,369,369.5,27
20160501|2016-05-09 13:00,9,368.5,368.5,367,367,161
20160501|2016-05-09 19:00,10,367.75,367.75,367.5,367.5,10
20160501|2016-05-09 19:30,10,368.75,368.75,368.75,368.75,4
20160501|2016-05-09 20:30,10,368.75,368.75,368.75,368.75,2
20160501|2016-05-09 22:30,10,369,369,369,369,6
20160501|2016-05-10 02:00,10,369.25,369.5,369.25,369.5,8
20160501|2016-05-10 05:30,10,367,367,367,367,8
20160501|2016-05-10 07:00,10,368.25,368.25,368.25,368.25,1
20160501|2016-05-10 07:30,10,368,368,368,368,1
20160501|2016-05-10 08:30,10,368.75,370.25,368.75,369.5,40
20160501|2016-05-10 09:00,10,370.25,371,369.75,370.25,36
20160501|2016-05-10 09:30,10,370,370,369.25,369.5,13
20160501|2016-05-10 10:00,10,369,369,368.25,368.25,28
20160501|2016-05-10 10:30,10,368.25,369.25,367,367,69
20160501|2016-05-10 11:00,10,376.75,378,376.5,376.75,82
20160501|2016-05-10 11:30,10,377,377,377,377,5
20160501|2016-05-10 12:00,10,379.25,383,379.25,381.5,27
20160501|2016-05-10 12:30,10,378.75,378.75,378,378,3
20160501|2016-05-10 13:00,10,377.75,378.25,377.75,378.25,2
20160501|2016-05-10 19:00,11,378.5,378.5,378.5,378.5,9
20160501|2016-05-11 02:30,11,381,381,381,381,4
20160501|2016-05-11 03:00,11,380.75,381,380.75,381,12
20160501|2016-05-11 07:00,11,378.5,378.5,378.5,378.5,17
20160501|2016-05-11 07:30,11,378,378,378,378,1
20160501|2016-05-11 08:30,11,378,378,375.5,375.75,108
20160501|2016-05-11 09:00,11,371.75,373.5,371.75,373.5,18
20160501|2016-05-11 09:30,11,373.75,374.75,373.75,374.75,21
20160501|2016-05-11 10:00,11,374.75,374.75,374.75,374.75,12
20160501|2016-05-11 10:30,11,375.75,375.75,373,373,15
20160501|2016-05-11 11:00,11,373,373.25,373,373,98
20160501|2016-05-11 11:30,11,372.75,373.5,372.75,373.5,19
20160501|2016-05-11 12:00,11,373.5,373.5,373,373,63
20160501|2016-05-11 12:30,11,372.75,372.75,372,372,41
20160501|2016-05-11 13:00,11,373,373,373,373,3
20160501|2016-05-11 19:00,12,374.75,374.75,374.75,374.75,1
20160501|2016-05-12 00:30,12,376,376,376,376,6
20160501|2016-05-12 03:00,12,375.5,375.5,375.5,375.5,9
20160501|2016-05-12 05:00,12,377.5,377.5,377.5,377.5,1
20160501|2016-05-12 08:30,12,379.5,379.5,376.5,376.5,20
20160501|2016-05-12 09:00,12,375,375,375,375,1
20160501|2016-05-12 09:30,12,375.75,375.75,375.75,375.75,2
20160501|2016-05-12 10:00,12,376,376,374.5,374.5,22
20160501|2016-05-12 11:00,12,376.5,376.5,376.5,376.5,24
20160501|2016-05-12 11:30,12,379,379,379,379,2
20160501|2016-05-12 12:00,12,379,380,378.5,380,10
20160501|2016-05-12 13:00,12,383.5,386,383.5,383.75,40
20160501|2016-05-13 08:30,13,380.25,381.5,380.25,381.25,80
20160501|2016-05-13 09:30,13,381.5,381.5,381.5,381.5,1
20160501|2016-05-13 10:30,13,385.5,385.5,385.5,385.5,2
20160501|2016-05-13 11:00,13,384,384,384,384,3
20160701|2015-12-07 13:00,7,385.25,385.25,384,384.25,757
20160701|2015-12-07 19:00,8,384.5,385,384.25,384.75,140
20160701|2015-12-07 19:30,8,384.75,385,384.75,384.75,12
20160701|2015-12-07 20:00,8,384.75,384.75,384.5,384.5,40
20160701|2015-12-07 20:30,8,384.5,384.5,384.5,384.5,1
20160701|2015-12-07 21:00,8,384.5,384.5,384.5,384.5,8
20160701|2015-12-07 22:00,8,384.75,384.75,384.75,384.75,4
20160701|2015-12-07 22:30,8,384.75,384.75,384.75,384.75,2
20160701|2015-12-07 23:30,8,384.75,384.75,384.75,384.75,1
20160701|2015-12-08 00:00,8,384.5,384.5,384.5,384.5,1
20160701|2015-12-08 00:30,8,384.75,384.75,384.75,384.75,1
20160701|2015-12-08 01:00,8,385,385,385,385,7
20160701|2015-12-08 01:30,8,385,385,385,385,4
20160701|2015-12-08 02:00,8,385,385,384.75,384.75,25
20160701|2015-12-08 02:30,8,384.75,384.75,384.75,384.75,3
20160701|2015-12-08 03:30,8,384.75,384.75,384.5,384.5,49
20160701|2015-12-08 04:30,8,384.75,384.75,384.75,384.75,1
20160701|2015-12-08 05:00,8,385,385.25,385,385.25,22
20160701|2015-12-08 05:30,8,385.5,385.5,385,385.25,13
20160701|2015-12-08 06:00,8,385.5,385.5,385.25,385.25,5
20160701|2015-12-08 06:30,8,385.25,385.75,385.25,385.75,25
20160701|2015-12-08 07:00,8,385.75,386,385.5,385.5,89
20160701|2015-12-08 07:30,8,385.5,386,385.5,385.5,37
20160701|2015-12-08 08:30,8,386,386.25,383.75,385.5,1458
20160701|2015-12-08 09:00,8,385.5,386.25,385.5,386,360
20160701|2015-12-08 09:30,8,386.25,386.25,384.5,385,363
20160701|2015-12-08 10:00,8,384.75,386.25,384.75,385,431
20160701|2015-12-08 10:30,8,385,385,383.75,385,594
20160701|2015-12-08 11:00,8,385,385.25,384.5,384.75,292
20160701|2015-12-08 11:30,8,384.5,385,384,384.5,179
20160701|2015-12-08 12:00,8,384.75,385,384.5,385,195
20160701|2015-12-08 12:30,8,385,385.25,384.5,385,222
20160701|2015-12-08 13:00,8,384.75,385.25,384.25,384.5,1422
20160701|2015-12-08 19:00,9,384.25,384.5,384.25,384.5,110
20160701|2015-12-08 19:30,9,384.75,384.75,384.75,384.75,10
20160701|2015-12-08 21:00,9,384.75,384.75,384.75,384.75,4
20160701|2015-12-08 21:30,9,385,385,385,385,9
20160701|2015-12-08 22:30,9,385,385,385,385,2
20160701|2015-12-08 23:00,9,385,385,385,385,1
20160701|2015-12-08 23:30,9,385.25,385.25,385,385,6
20160701|2015-12-09 00:00,9,385,385,385,385,6
20160701|2015-12-09 01:00,9,385.25,385.5,385.25,385.5,6
20160701|2015-12-09 01:30,9,385.25,385.25,385,385,9
20160701|2015-12-09 02:00,9,385.5,385.5,385.25,385.5,8
20160701|2015-12-09 02:30,9,385.5,385.5,385.5,385.5,3
20160701|2015-12-09 03:00,9,385.5,385.75,385.5,385.5,105
20160701|2015-12-09 03:30,9,385.5,385.5,385.25,385.5,8
20160701|2015-12-09 04:00,9,385.5,385.75,385.5,385.75,4
20160701|2015-12-09 04:30,9,385.5,385.5,385.5,385.5,7
20160701|2015-12-09 05:30,9,385.75,385.75,385.75,385.75,3
20160701|2015-12-09 06:00,9,386,386.5,386,386.5,14
20160701|2015-12-09 07:00,9,386.5,386.5,386.25,386.25,34
20160701|2015-12-09 07:30,9,386.25,386.25,385.75,386.25,29
20160701|2015-12-09 08:30,9,386,386.5,384.5,384.75,515
20160701|2015-12-09 09:00,9,384.75,387.5,384.75,387.25,522
20160701|2015-12-09 09:30,9,387.5,388,387.25,387.5,553
20160701|2015-12-09 10:00,9,387.75,389.75,387.75,388.5,1068
20160701|2015-12-09 10:30,9,388.75,389,387.25,387.5,618
20160701|2015-12-09 11:00,9,387.25,387.25,384.25,385,785
20160701|2015-12-09 11:30,9,384.75,384.75,381.25,383,1216
20160701|2015-12-09 12:00,9,383,383.25,382.25,383.25,440
20160701|2015-12-09 12:30,9,383.25,384.5,383,384.25,686
20160701|2015-12-09 13:00,9,384.25,385.25,384.25,384.5,774
20160701|2015-12-09 19:00,10,384.25,385.5,384.25,385.5,28
20160701|2015-12-09 19:30,10,385.5,385.5,385.5,385.5,1
20160701|2015-12-09 20:30,10,385.75,385.75,385.75,385.75,4
20160701|2015-12-09 21:00,10,385.5,385.5,385.5,385.5,1
20160701|2015-12-09 23:00,10,385,385,385,385,1
20160701|2015-12-10 00:00,10,384.75,384.75,384.5,384.75,15
20160701|2015-12-10 01:30,10,384.75,384.75,384.5,384.5,20
20160701|2015-12-10 02:00,10,385,385,385,385,5
20160701|2015-12-10 02:30,10,385,385,385,385,1
20160701|2015-12-10 03:00,10,385,385,385,385,4
20160701|2015-12-10 03:30,10,385.25,385.25,385,385,7
20160701|2015-12-10 04:00,10,384.75,384.75,384.75,384.75,3
20160701|2015-12-10 04:30,10,384.75,385.25,384.5,384.5,9
20160701|2015-12-10 05:00,10,384.75,385.25,384.75,385.25,35
20160701|2015-12-10 05:30,10,385,385.25,385,385,21
20160701|2015-12-10 06:00,10,385,385,385,385,8
20160701|2015-12-10 06:30,10,385,385.25,385,385.25,21
20160701|2015-12-10 07:00,10,384.75,385,384.5,384.75,58
20160701|2015-12-10 07:30,10,385.25,385.75,384.75,385.5,219
20160701|2015-12-10 08:30,10,385.5,386.25,383,386.25,1264
20160701|2015-12-10 09:00,10,386.25,388.5,386,387.75,594
20160701|2015-12-10 09:30,10,388,388.5,387.25,388,410
20160701|2015-12-10 10:00,10,388,388,387.5,387.5,326
20160701|2015-12-10 10:30,10,387.75,388.75,387.75,388.25,409
20160701|2015-12-10 11:00,10,388.5,389.5,388.5,388.5,571
20160701|2015-12-10 11:30,10,388.5,389.5,388.5,389.25,503
20160701|2015-12-10 12:00,10,389.25,389.5,388.5,388.75,631
20160701|2015-12-10 12:30,10,388.75,389.25,388.25,389,489
20160701|2015-12-10 13:00,10,388.75,389.25,388.25,389,1299
20160701|2015-12-10 19:00,11,388.25,388.5,388,388,29
20160701|2015-12-10 19:30,11,388,388,388,388,5
20160701|2015-12-10 21:30,11,388,388,388,388,5
20160701|2015-12-10 22:00,11,388,388,388,388,1
20160701|2015-12-10 23:30,11,388,388,388,388,10
20160701|2015-12-11 00:00,11,388.5,388.5,388.5,388.5,1
20160701|2015-12-11 00:30,11,388.5,388.5,388.25,388.25,4
20160701|2015-12-11 01:00,11,388.25,388.25,388.25,388.25,6
20160701|2015-12-11 01:30,11,388.25,388.5,388,388.5,17
20160701|2015-12-11 02:00,11,388.5,388.5,388.25,388.5,18
20160701|2015-12-11 02:30,11,388,388.25,388,388.25,11
20160701|2015-12-11 03:00,11,388,388.25,387.75,387.75,31
20160701|2015-12-11 03:30,11,387.75,387.75,387.5,387.5,4
20160701|2015-12-11 04:00,11,387.5,387.75,387.5,387.75,12
20160701|2015-12-11 04:30,11,387.75,388,387.5,387.75,49
20160701|2015-12-11 05:00,11,388,388,387.75,388,62
20160701|2015-12-11 05:30,11,388,388.25,388,388.25,45
20160701|2015-12-11 06:00,11,388.25,388.25,388,388,50
20160701|2015-12-11 06:30,11,387.75,388.5,387.75,388.25,41
20160701|2015-12-11 07:00,11,388.5,389,388.5,389,59
20160701|2015-12-11 07:30,11,389,389.25,389,389.25,18
20160701|2015-12-11 08:30,11,389.5,389.75,386.25,387.25,1800
20160701|2015-12-11 09:00,11,387,387,384.5,386,1394
20160701|2015-12-11 09:30,11,385.75,386.25,385.25,386.25,499
20160701|2015-12-11 10:00,11,386.25,387.5,386,386.5,1128
20160701|2015-12-11 10:30,11,386.75,386.75,385.75,386.25,441
20160701|2015-12-11 11:00,11,386.25,386.5,385.75,385.75,359
20160701|2015-12-11 11:30,11,385.75,386,385.25,385.5,467
20160701|2015-12-11 12:00,11,385.5,385.75,385,385,390
20160701|2015-12-11 12:30,11,385.25,385.75,385,385,243
20160701|2015-12-11 13:00,11,385.25,386,384.5,385.5,803
20160701|2015-12-13 19:00,14,384.75,385,384.25,384.75,134
20160701|2015-12-13 19:30,14,385,385,384.5,384.75,46
20160701|2015-12-13 20:00,14,385,385.5,385,385.5,10
20160701|2015-12-13 20:30,14,385.5,385.5,385.5,385.5,1
20160701|2015-12-13 21:00,14,385.75,385.75,385.75,385.75,22
20160701|2015-12-13 21:30,14,385.75,385.75,385.75,385.75,2
20160701|2015-12-13 22:00,14,385.5,385.5,385.5,385.5,3
20160701|2015-12-13 22:30,14,385.25,385.25,385,385,21
20160701|2015-12-14 00:00,14,385.5,385.5,385.5,385.5,1
20160701|2015-12-14 01:00,14,385.5,385.75,385.25,385.25,188
20160701|2015-12-14 01:30,14,385,385.75,385,385.75,13
20160701|2015-12-14 02:00,14,385.75,385.75,385,385.25,11
20160701|2015-12-14 02:30,14,385.25,385.5,385.25,385.5,30
20160701|2015-12-14 03:00,14,385.5,385.5,385.25,385.25,35
20160701|2015-12-14 03:30,14,385.5,386,385,385,136
20160701|2015-12-14 04:00,14,385.25,385.5,385.25,385.5,11
20160701|2015-12-14 04:30,14,385.5,385.75,385.5,385.75,15
20160701|2015-12-14 05:00,14,385.75,385.75,385.5,385.75,38
20160701|2015-12-14 05:30,14,385.75,385.75,385.75,385.75,20
20160701|2015-12-14 06:00,14,386,386,385.5,386,87
20160701|2015-12-14 06:30,14,385.5,385.75,384.5,384.5,217
20160701|2015-12-14 07:00,14,384.75,385.25,384.5,385.25,55
20160701|2015-12-14 07:30,14,385.25,385.25,385.25,385.25,13
20160701|2015-12-14 08:30,14,385,388.25,385,387.5,1097
20160701|2015-12-14 09:00,14,387.75,388.25,386.75,387.25,470
20160701|2015-12-14 09:30,14,387,388.25,386.25,388,405
20160701|2015-12-14 10:00,14,388,389.25,388,388.75,542
20160701|2015-12-14 10:30,14,388.5,388.5,387,387.25,887
20160701|2015-12-14 11:00,14,387.5,388.5,387.25,388.25,128
20160701|2015-12-14 11:30,14,388.5,389.5,388.25,389.25,356
20160701|2015-12-14 12:00,14,389.25,389.5,389,389.5,476
20160701|2015-12-14 12:30,14,389.5,389.5,388.25,388.5,343
20160701|2015-12-14 13:00,14,388.5,389.25,388.5,389,676
20160701|2015-12-14 19:00,15,388.25,389,388,389,76
20160701|2015-12-14 19:30,15,389,389,389,389,2
20160701|2015-12-14 20:30,15,389,389,388.75,388.75,7
20160701|2015-12-14 21:00,15,388.5,388.5,388.25,388.25,6
20160701|2015-12-14 21:30,15,387.75,387.75,387.75,387.75,51
20160701|2015-12-14 22:00,15,387.75,387.75,387.75,387.75,10
20160701|2015-12-14 22:30,15,387.75,387.75,387.75,387.75,20
20160701|2015-12-14 23:00,15,387.75,387.75,387.5,387.75,7
20160701|2015-12-14 23:30,15,387.5,387.5,387.25,387.25,53
20160701|2015-12-15 00:00,15,387.25,387.25,387.25,387.25,3
20160701|2015-12-15 00:30,15,387.25,387.25,387.25,387.25,28
20160701|2015-12-15 01:30,15,387.25,387.25,387.25,387.25,3
20160701|2015-12-15 02:00,15,387.25,387.25,387.25,387.25,10
20160701|2015-12-15 02:30,15,387.25,387.25,387,387,183
20160701|2015-12-15 03:00,15,387.25,387.25,387,387,22
20160701|2015-12-15 03:30,15,387,387.25,387,387.25,37
20160701|2015-12-15 04:00,15,387.25,387.5,387.25,387.5,37
20160701|2015-12-15 04:30,15,387.5,388,387.5,388,15
20160701|2015-12-15 05:00,15,388,388.25,388,388.25,46
20160701|2015-12-15 05:30,15,388.5,388.5,388.25,388.5,52
20160701|2015-12-15 06:00,15,388.25,388.5,387.75,388.25,149
20160701|2015-12-15 06:30,15,388,388.5,388,388.25,21
20160701|2015-12-15 07:00,15,388.25,388.25,387.5,387.5,19
20160701|2015-12-15 07:30,15,387.5,387.75,387.25,387.25,59
20160701|2015-12-15 08:30,15,387.25,387.75,386,386.75,1086
20160701|2015-12-15 09:00,15,386.75,387,386,386,563
20160701|2015-12-15 09:30,15,386,386.75,385.75,386.25,456
20160701|2015-12-15 10:00,15,386.25,386.75,385.5,386.5,500
20160701|2015-12-15 10:30,15,386.5,387.75,386.25,387,436
20160701|2015-12-15 11:00,15,387.25,388.25,386.5,388.25,405
20160701|2015-12-15 11:30,15,388.25,389,387.5,387.75,495
20160701|2015-12-15 12:00,15,387.75,388.5,387.5,388.25,208
20160701|2015-12-15 12:30,15,388.25,388.75,388,388.75,344
20160701|2015-12-15 13:00,15,388.75,388.75,386.75,387.5,565
20160701|2015-12-15 19:00,16,386.5,387.25,386.5,387.25,120
20160701|2015-12-15 19:30,16,387.25,387.25,386.75,386.75,42
20160701|2015-12-15 20:00,16,386.75,387,386.75,387,5
20160701|2015-12-15 20:30,16,387,387.25,386.75,387,72
20160701|2015-12-15 21:00,16,387,387,386.75,386.75,65
20160701|2015-12-15 21:30,16,387,387,387,387,3
20160701|2015-12-15 22:00,16,387,387,386.75,386.75,4
20160701|2015-12-15 22:30,16,387,387,387,387,1
20160701|2015-12-15 23:30,16,387,387,386.75,386.75,3
20160701|2015-12-16 01:00,16,386.75,386.75,386.5,386.5,18
20160701|2015-12-16 03:00,16,386.5,386.5,386.5,386.5,18
20160701|2015-12-16 03:30,16,386.25,386.5,385.75,386,83
20160701|2015-12-16 04:00,16,386,386,386,386,1
20160701|2015-12-16 04:30,16,386,386.5,386,386.5,152
20160701|2015-12-16 05:00,16,386.5,386.5,386.5,386.5,24
20160701|2015-12-16 05:30,16,386.75,387,386.75,386.75,37
20160701|2015-12-16 06:00,16,386.75,387,386.75,387,32
20160701|2015-12-16 06:30,16,387,387,387,387,40
20160701|2015-12-16 07:00,16,387.25,387.75,387,387.25,61
20160701|2015-12-16 07:30,16,387.5,387.75,387.25,387.25,33
20160701|2015-12-16 08:30,16,387.25,387.25,385.25,386.25,643
20160701|2015-12-16 09:00,16,386,387,385.5,386.5,485
20160701|2015-12-16 09:30,16,386.25,386.5,385.25,385.75,378
20160701|2015-12-16 10:00,16,385.75,385.75,381.75,381.75,1382
20160701|2015-12-16 10:30,16,382,382.25,380.75,381.75,992
20160701|2015-12-16 11:00,16,381.75,381.75,380.75,380.75,397
20160701|2015-12-16 11:30,16,380.75,381,380.75,381,211
20160701|2015-12-16 12:00,16,381,381.25,380.25,380.5,456
20160701|2015-12-16 12:30,16,380.5,381,380.25,380.75,586
20160701|2015-12-16 13:00,16,381,381.5,380,381.5,1095
20160701|2015-12-16 19:00,17,381,381.25,380.75,381,161
20160701|2015-12-16 19:30,17,381,381.25,381,381,3
20160701|2015-12-16 20:00,17,380.75,380.75,380.75,380.75,58
20160701|2015-12-16 20:30,17,380.75,380.75,379.75,379.75,267
20160701|2015-12-16 21:00,17,379.75,379.75,379.75,379.75,10
20160701|2015-12-16 21:30,17,380.25,380.25,379.25,379.75,161
20160701|2015-12-16 22:30,17,379.5,380.25,379.5,380.25,8
20160701|2015-12-16 23:00,17,380.25,380.5,380.25,380.5,24
20160701|2015-12-17 00:30,17,380.5,380.5,380.25,380.25,3
20160701|2015-12-17 01:00,17,380.5,381,380.5,381,24
20160701|2015-12-17 01:30,17,380.75,381,380.75,381,69
20160701|2015-12-17 02:00,17,381,381.5,381,381.5,47
20160701|2015-12-17 02:30,17,381.5,381.5,381.25,381.25,5
20160701|2015-12-17 03:00,17,381.5,381.5,381.5,381.5,8
20160701|2015-12-17 03:30,17,381.5,381.5,381.5,381.5,130
20160701|2015-12-17 04:00,17,381.25,381.5,381.25,381.5,25
20160701|2015-12-17 04:30,17,381.25,381.25,380,380.5,111
20160701|2015-12-17 05:00,17,380.5,380.5,380.25,380.5,28
20160701|2015-12-17 05:30,17,380.25,380.75,379.75,379.75,61
20160701|2015-12-17 06:00,17,379.75,379.75,379.75,379.75,6
20160701|2015-12-17 06:30,17,379.75,380,379.75,379.75,17
20160701|2015-12-17 07:00,17,379.75,380.25,379.25,379.5,144
20160701|2015-12-17 07:30,17,379.25,379.25,378.5,378.5,293
20160701|2015-12-17 08:30,17,378.75,379,376.5,377,2680
20160701|2015-12-17 09:00,17,377,378,376.5,376.5,1264
20160701|2015-12-17 09:30,17,376.75,376.75,375.75,375.75,1138
20160701|2015-12-17 10:00,17,375.75,375.75,373.75,375,1417
20160701|2015-12-17 10:30,17,374.75,376.25,374.25,375.75,2020
20160701|2015-12-17 11:00,17,375.75,377.5,374.75,377.5,1083
20160701|2015-12-17 11:30,17,377.5,378.5,377,378,1067
20160701|2015-12-17 12:00,17,378.25,383.25,378.25,383,2441
20160701|2015-12-17 12:30,17,383,386.25,383,384,1898
20160701|2015-12-17 13:00,17,384.25,386,383.75,385.5,973
20160701|2015-12-17 19:00,18,386,386,385,385,124
20160701|2015-12-17 19:30,18,385.25,385.25,385.25,385.25,1
20160701|2015-12-17 20:00,18,385,385.25,385,385.25,12
20160701|2015-12-17 20:30,18,385.25,385.25,385,385,23
20160701|2015-12-17 21:00,18,385.25,385.5,385.25,385.5,13
20160701|2015-12-17 21:30,18,385.75,385.75,385.75,385.75,6
20160701|2015-12-17 22:00,18,385.75,386,385.75,386,28
20160701|2015-12-17 22:30,18,386,386,386,386,10
20160701|2015-12-17 23:00,18,385.75,385.75,385.75,385.75,3
20160701|2015-12-18 00:00,18,385.75,385.75,385.75,385.75,2
20160701|2015-12-18 00:30,18,385.75,385.75,385.75,385.75,6
20160701|2015-12-18 01:00,18,385.75,386,385.75,386,42
20160701|2015-12-18 01:30,18,385.75,385.75,385.5,385.5,12
20160701|2015-12-18 02:00,18,385.5,385.5,385,385,15
20160701|2015-12-18 02:30,18,384.75,385,384.75,385,134
20160701|2015-12-18 03:00,18,385,385,385,385,1
20160701|2015-12-18 03:30,18,384.75,384.75,384.75,384.75,1
20160701|2015-12-18 04:00,18,384.75,384.75,384.5,384.5,13
20160701|2015-12-18 04:30,18,384.5,384.75,384.5,384.75,16
20160701|2015-12-18 05:00,18,385,385,385,385,174
20160701|2015-12-18 05:30,18,385,385,384.75,385,10
20160701|2015-12-18 06:00,18,385,386.5,385,386.25,166
20160701|2015-12-18 06:30,18,386.25,386.75,385.75,386,69
20160701|2015-12-18 07:00,18,386,386.5,385.5,386,58
20160701|2015-12-18 07:30,18,386,386,385.5,385.75,71
20160701|2015-12-18 08:30,18,386.25,390.25,385,389,2791
20160701|2015-12-18 09:00,18,389.25,390.25,389,389.75,977
20160701|2015-12-18 09:30,18,389.75,391,389.75,389.75,844
20160701|2015-12-18 10:00,18,390,390.5,389.5,390.25,1184
20160701|2015-12-18 10:30,18,390,390.25,389.5,390.25,818
20160701|2015-12-18 11:00,18,390.25,390.75,389,389,709
20160701|2015-12-18 11:30,18,388.75,389,385.75,387,1399
20160701|2015-12-18 12:00,18,386.5,387.5,385.75,387,408
20160701|2015-12-18 12:30,18,387,387.25,385.5,385.75,375
20160701|2015-12-18 13:00,18,385.5,386.75,384.5,386.75,838
20160701|2015-12-20 19:00,21,385.75,386,383.25,384.5,294
20160701|2015-12-20 21:00,21,384.5,384.75,384.5,384.75,16
20160701|2015-12-20 21:30,21,385.75,385.75,385.75,385.75,1
20160701|2015-12-20 22:30,21,385.5,385.75,385.5,385.75,11
20160701|2015-12-21 00:00,21,385.75,385.75,385.75,385.75,1
20160701|2015-12-21 00:30,21,385.75,385.75,385.75,385.75,2
20160701|2015-12-21 01:00,21,386,386,386,386,33
20160701|2015-12-21 01:30,21,386.25,386.75,386.25,386.75,23
20160701|2015-12-21 02:00,21,386.75,387.5,386.75,387.5,57
20160701|2015-12-21 02:30,21,387.5,387.5,387.5,387.5,1
20160701|2015-12-21 03:00,21,387.25,387.25,387.25,387.25,7
20160701|2015-12-21 04:30,21,387.75,387.75,387.75,387.75,36
20160701|2015-12-21 05:00,21,387.75,388.5,387.5,388.25,104
20160701|2015-12-21 05:30,21,388.5,388.5,388,388,36
20160701|2015-12-21 06:00,21,387.75,388.25,385.75,386.5,69
20160701|2015-12-21 06:30,21,386.25,387,386.25,386.75,25
20160701|2015-12-21 07:00,21,386.75,387.25,386.5,387,28
20160701|2015-12-21 07:30,21,387.25,387.25,386.75,386.75,33
20160701|2015-12-21 08:30,21,386.75,386.75,383.75,384.5,893
20160701|2015-12-21 09:00,21,384.5,387,384.5,385,800
20160701|2015-12-21 09:30,21,385,385,381.75,383,785
20160701|2015-12-21 10:00,21,383,383,382.25,382.5,268
20160701|2015-12-21 10:30,21,382.25,383,382.25,382.5,426
20160701|2015-12-21 11:00,21,382.25,383.25,381.75,382.75,893
20160701|2015-12-21 11:30,21,383,384,382.75,383.25,297
20160701|2015-12-21 12:00,21,383.5,383.5,381.5,382,199
20160701|2015-12-21 12:30,21,382,383.5,382,383.5,290
20160701|2015-12-21 13:00,21,383.5,384.75,383,384.25,1047
20160701|2015-12-21 19:00,22,384,384.25,384,384,37
20160701|2015-12-21 19:30,22,384,384.5,384,384.5,3
20160701|2015-12-21 20:00,22,384.75,384.75,384.75,384.75,3
20160701|2015-12-21 21:00,22,384.5,384.5,384,384,16
20160701|2015-12-21 21:30,22,383.75,383.75,383.75,383.75,1
20160701|2015-12-21 23:30,22,384.25,384.25,384.25,384.25,2
20160701|2015-12-22 00:00,22,384.25,384.5,384.25,384.25,6
20160701|2015-12-22 00:30,22,384.25,384.25,384.25,384.25,2
20160701|2015-12-22 01:00,22,384.25,384.25,384.25,384.25,8
20160701|2015-12-22 01:30,22,384.25,384.25,383.75,383.75,7
20160701|2015-12-22 02:00,22,384,384.25,384,384.25,13
20160701|2015-12-22 02:30,22,384.25,384.5,384.25,384.25,38
20160701|2015-12-22 03:00,22,384,384,383.5,384,101
20160701|2015-12-22 03:30,22,384.25,384.25,384.25,384.25,2
20160701|2015-12-22 04:00,22,384.25,384.5,384.25,384.5,16
20160701|2015-12-22 04:30,22,384.5,384.75,384.5,384.75,37
20160701|2015-12-22 05:00,22,384.75,384.75,384.25,384.75,74
20160701|2015-12-22 05:30,22,384.5,384.5,384.25,384.5,21
20160701|2015-12-22 06:00,22,384.25,384.25,384.25,384.25,4
20160701|2015-12-22 06:30,22,384.25,384.25,384,384,24
20160701|2015-12-22 07:00,22,384,384.25,384,384,19
20160701|2015-12-22 07:30,22,384.25,384.25,383.75,384,26
20160701|2015-12-22 08:30,22,384,386.5,383.75,385,992
20160701|2015-12-22 09:00,22,385,385.25,383.75,384,205
20160701|2015-12-22 09:30,22,384,384.25,382.25,382.5,263
20160701|2015-12-22 10:00,22,382.5,383.5,382.25,382.5,393
20160701|2015-12-22 10:30,22,382.5,382.75,380.75,380.75,684
20160701|2015-12-22 11:00,22,380.75,381,379.75,380,1232
20160701|2015-12-22 11:30,22,380,380.5,379.75,379.75,206
20160701|2015-12-22 12:00,22,379.75,379.75,378.5,378.5,893
20160701|2015-12-22 12:30,22,378.5,378.75,378.25,378.25,787
20160701|2015-12-22 13:00,22,378.25,378.75,378,378,936
20160701|2015-12-22 19:00,23,378.75,379,378,378,134
20160701|2015-12-22 19:30,23,378,378,377.75,377.75,101
20160701|2015-12-22 20:00,23,378,378,378,378,3
20160701|2015-12-22 20:30,23,378,378,378,378,5
20160701|2015-12-22 22:00,23,377.75,378,377.75,378,3
20160701|2015-12-22 23:00,23,378,378.25,378,378.25,13
20160701|2015-12-22 23:30,23,378.25,378.25,378.25,378.25,1
20160701|2015-12-23 00:00,23,378.5,378.5,378.5,378.5,5
20160701|2015-12-23 00:30,23,378.5,378.5,378.5,378.5,2
20160701|2015-12-23 01:00,23,378.75,378.75,378.75,378.75,3
20160701|2015-12-23 01:30,23,378.75,378.75,378.5,378.5,8
20160701|2015-12-23 02:00,23,378.75,378.75,378.75,378.75,2
20160701|2015-12-23 02:30,23,379,379,379,379,2
20160701|2015-12-23 03:00,23,379.25,379.5,379.25,379.5,18
20160701|2015-12-23 03:30,23,379.75,379.75,379.5,379.5,13
20160701|2015-12-23 04:00,23,379.5,379.75,379,379.75,37
20160701|2015-12-23 04:30,23,379.75,379.75,379.5,379.5,64
20160701|2015-12-23 05:00,23,379.75,379.75,379.75,379.75,2
20160701|2015-12-23 05:30,23,379.75,379.75,379.75,379.75,17
20160701|2015-12-23 06:00,23,379.5,379.5,379,379,20
20160701|2015-12-23 07:00,23,378.75,379.25,378.75,378.75,14
20160701|2015-12-23 07:30,23,378.75,379,378.75,379,10
20160701|2015-12-23 08:30,23,378.75,378.75,377,378.25,1279
20160701|2015-12-23 09:00,23,378.5,379.25,377.25,377.75,719
20160701|2015-12-23 09:30,23,377.75,378.5,377.5,377.5,254
20160701|2015-12-23 10:00,23,377.5,378.25,376.75,378.25,637
20160701|2015-12-23 10:30,23,378,378.25,377.5,378.25,415
20160701|2015-12-23 11:00,23,378.25,378.25,377.5,377.75,290
20160701|2015-12-23 11:30,23,377.5,378.25,377.25,378,308
20160701|2015-12-23 12:00,23,378,378,377.75,377.75,265
20160701|2015-12-23 12:30,23,377.5,378,377.25,378,332
20160701|2015-12-23 13:00,23,377.75,378,377.5,377.5,263
20160701|2015-12-23 19:00,24,377.5,378,377.25,377.75,31
20160701|2015-12-23 19:30,24,377.5,377.5,377.25,377.5,18
20160701|2015-12-23 20:00,24,377,377,376.75,377,10
20160701|2015-12-23 20:30,24,377.25,377.25,377.25,377.25,1
20160701|2015-12-23 21:00,24,377.25,377.25,377.25,377.25,6
20160701|2015-12-23 22:30,24,377,377,377,377,22
20160701|2015-12-23 23:30,24,377.25,377.25,377.25,377.25,2
20160701|2015-12-24 00:00,24,377,377,377,377,1
20160701|2015-12-24 00:30,24,377,377,377,377,3
20160701|2015-12-24 01:00,24,377.25,377.5,377.25,377.5,34
20160701|2015-12-24 01:30,24,377.75,378,377.75,377.75,58
20160701|2015-12-24 02:00,24,377.75,377.75,377.5,377.75,20
20160701|2015-12-24 02:30,24,377.75,377.75,377.75,377.75,1
20160701|2015-12-24 03:00,24,377.75,377.75,377.75,377.75,5
20160701|2015-12-24 03:30,24,377.75,377.75,377.75,377.75,3
20160701|2015-12-24 04:00,24,377.5,377.5,377.5,377.5,1
20160701|2015-12-24 04:30,24,377.5,377.5,377.5,377.5,5
20160701|2015-12-24 05:30,24,377.25,377.25,377.25,377.25,4
20160701|2015-12-24 06:00,24,377.25,377.75,377.25,377.75,8
20160701|2015-12-24 06:30,24,377.75,377.75,377.75,377.75,5
20160701|2015-12-24 07:00,24,377.5,377.75,377.25,377.5,18
20160701|2015-12-24 07:30,24,377.5,377.75,377.5,377.75,6
20160701|2015-12-24 08:30,24,377.75,378,377,377.25,332
20160701|2015-12-24 09:00,24,377.25,377.5,377,377,366
20160701|2015-12-24 09:30,24,377,377,376.5,376.5,251
20160701|2015-12-24 10:00,24,376.75,376.75,376,376,265
20160701|2015-12-24 10:30,24,376,376.75,375.75,376.5,369
20160701|2015-12-24 11:00,24,376.5,376.5,376,376.25,126
20160701|2015-12-24 11:30,24,376.5,377,376.25,376.75,317
20160701|2015-12-24 12:00,24,377,377.25,376.75,377,231
20160701|2015-12-27 19:00,28,376.75,376.75,376,376.5,189
20160701|2015-12-27 19:30,28,376.75,376.75,376.25,376.5,18
20160701|2015-12-27 20:00,28,376.25,376.25,376.25,376.25,10
20160701|2015-12-27 22:00,28,376.5,376.5,376.5,376.5,1
20160701|2015-12-27 22:30,28,376.75,376.75,376.75,376.75,1
20160701|2015-12-28 00:00,28,377.5,377.5,377.5,377.5,23
20160701|2015-12-28 01:00,28,377.5,377.75,377.5,377.75,44
20160701|2015-12-28 01:30,28,377.75,377.75,377.75,377.75,82
20160701|2015-12-28 02:00,28,377.5,377.5,377.5,377.5,4
20160701|2015-12-28 03:00,28,377.25,377.25,377,377,8
20160701|2015-12-28 03:30,28,377.5,377.5,377.25,377.25,54
20160701|2015-12-28 04:00,28,377.5,377.5,377.25,377.25,13
20160701|2015-12-28 04:30,28,377.25,377.25,377.25,377.25,2
20160701|2015-12-28 05:00,28,377,377.25,377,377.25,2
20160701|2015-12-28 06:00,28,377,377,377,377,1
20160701|2015-12-28 06:30,28,377.5,377.5,377.5,377.5,3
20160701|2015-12-28 07:00,28,377.5,377.5,377.25,377.25,46
20160701|2015-12-28 07:30,28,377,377.25,377,377.25,134
20160701|2015-12-28 08:30,28,377.5,377.5,375.75,375.75,373
20160701|2015-12-28 09:00,28,375.75,375.75,373,373.5,1379
20160701|2015-12-28 09:30,28,373.75,373.75,373,373.25,509
20160701|2015-12-28 10:00,28,373.25,373.25,373,373.25,190
20160701|2015-12-28 10:30,28,373.25,374,373.25,373.75,613
20160701|2015-12-28 11:00,28,373.75,374,373.5,373.75,390
20160701|2015-12-28 11:30,28,373.5,373.75,373.25,373.75,223
20160701|2015-12-28 12:00,28,373.75,374,373.75,374,239
20160701|2015-12-28 12:30,28,373.75,373.75,373.5,373.5,128
20160701|2015-12-28 13:00,28,373.5,374,373.25,373.75,404
20160701|2015-12-28 19:00,29,373.75,373.75,373.25,373.5,125
20160701|2015-12-28 19:30,29,373.25,373.5,373.25,373.25,16
20160701|2015-12-28 20:00,29,373.5,373.5,373.25,373.25,7
20160701|2015-12-28 20:30,29,373.25,373.25,373.25,373.25,102
20160701|2015-12-28 21:00,29,373.25,373.25,373.25,373.25,82
20160701|2015-12-28 21:30,29,373.25,373.25,373.25,373.25,57
20160701|2015-12-28 23:00,29,373.5,373.5,373.5,373.5,2
20160701|2015-12-29 00:00,29,373.5,373.75,373.5,373.75,18
20160701|2015-12-29 00:30,29,373.75,373.75,373.75,373.75,12
20160701|2015-12-29 01:00,29,373.75,373.75,373.75,373.75,36
20160701|2015-12-29 01:30,29,373.75,373.75,373.75,373.75,23
20160701|2015-12-29 02:00,29,373.75,374,373.75,373.75,66
20160701|2015-12-29 02:30,29,373.75,373.75,373,373,267
20160701|2015-12-29 03:00,29,373,373.5,373,373,38
20160701|2015-12-29 03:30,29,373.25,373.25,373,373,107
20160701|2015-12-29 04:00,29,373,373.25,373,373,6
20160701|2015-12-29 04:30,29,373.25,373.25,373,373.25,18
20160701|2015-12-29 05:00,29,373.25,373.25,373,373,25
20160701|2015-12-29 05:30,29,373.25,373.25,373,373,16
20160701|2015-12-29 06:00,29,373,373,372.75,372.75,44
20160701|2015-12-29 06:30,29,373,373,373,373,14
20160701|2015-12-29 07:00,29,373,373.25,372.75,373.25,43
20160701|2015-12-29 07:30,29,373.5,374,373.25,373.25,47
20160701|2015-12-29 08:30,29,373.5,374.25,372,372,1477
20160701|2015-12-29 09:00,29,372.25,372.5,371.5,371.5,318
20160701|2015-12-29 09:30,29,371.75,371.75,370.75,371,534
20160701|2015-12-29 10:00,29,371,371,370.5,370.75,251
20160701|2015-12-29 10:30,29,370.75,371.5,369.75,371.25,671
20160701|2015-12-29 11:00,29,371.25,372.75,371.25,372.5,1312
20160701|2015-12-29 11:30,29,372.5,372.75,372,372.5,463
20160701|2015-12-29 12:00,29,372.5,374.75,372.5,374,762
20160701|2015-12-29 12:30,29,374,375,373.75,375,377
20160701|2015-12-29 13:00,29,374.75,375.5,374.5,375.5,426
20160701|2015-12-29 19:00,30,375,375.75,375,375.75,189
20160701|2015-12-29 19:30,30,375.75,375.75,375.75,375.75,4
20160701|2015-12-29 20:00,30,375.75,375.75,375.75,375.75,13
20160701|2015-12-29 20:30,30,376,376.25,376,376,18
20160701|2015-12-29 22:00,30,376,376,376,376,9
20160701|2015-12-29 22:30,30,375.75,376,375.75,376,6
20160701|2015-12-30 00:00,30,376,376,376,376,11
20160701|2015-12-30 00:30,30,376,376,376,376,20
20160701|2015-12-30 01:00,30,376,376.25,376,376.25,16
20160701|2015-12-30 01:30,30,376,376,375.75,376,7
20160701|2015-12-30 02:00,30,376,376,376,376,19
20160701|2015-12-30 02:30,30,376,376,376,376,1
20160701|2015-12-30 03:00,30,376,376,375.75,375.75,5
20160701|2015-12-30 03:30,30,375.75,376,375.75,376,90
20160701|2015-12-30 04:30,30,376,376,376,376,1
20160701|2015-12-30 05:30,30,375.5,376,375.5,375.5,30
20160701|2015-12-30 06:00,30,375.5,375.5,375.5,375.5,11
20160701|2015-12-30 06:30,30,375.25,375.5,375.25,375.25,7
20160701|2015-12-30 07:00,30,375,376,375,376,78
20160701|2015-12-30 07:30,30,375.75,376,375.75,375.75,41
20160701|2015-12-30 08:30,30,375.75,376,372.5,373.75,909
20160701|2015-12-30 09:00,30,373.75,374.25,372.25,372.5,832
20160701|2015-12-30 09:30,30,372.5,372.5,371.25,371.5,343
20160701|2015-12-30 10:00,30,371.75,371.75,370.5,371,527
20160701|2015-12-30 10:30,30,371,372.5,370.75,372.25,330
20160701|2015-12-30 11:00,30,372.25,372.25,371.25,371.5,165
20160701|2015-12-30 11:30,30,371.5,371.5,371,371.25,408
20160701|2015-12-30 12:00,30,371.25,372,371,371.75,508
20160701|2015-12-30 12:30,30,371.5,372,371.25,371.5,314
20160701|2015-12-30 13:00,30,371.5,371.75,370.75,371,548
20160701|2015-12-30 19:00,31,371,371.25,371,371,89
20160701|2015-12-30 19:30,31,371,371.25,371,371.25,6
20160701|2015-12-30 20:00,31,371,371,371,371,6
20160701|2015-12-30 20:30,31,371.25,371.25,371.25,371.25,1
20160701|2015-12-30 22:30,31,371.25,371.25,371.25,371.25,10
20160701|2015-12-31 00:00,31,371,371,371,371,4
20160701|2015-12-31 01:00,31,371.5,371.5,371.5,371.5,64
20160701|2015-12-31 01:30,31,371.5,371.5,371.5,371.5,17
20160701|2015-12-31 02:00,31,371.5,371.5,371.5,371.5,35
20160701|2015-12-31 02:30,31,371.5,372.25,371.5,372.25,245
20160701|2015-12-31 03:00,31,372,372,372,372,1
20160701|2015-12-31 04:00,31,371.75,372,371.75,372,19
20160701|2015-12-31 04:30,31,371.75,372,371.75,372,3
20160701|2015-12-31 05:30,31,371.75,371.75,371.75,371.75,11
20160701|2015-12-31 06:00,31,371.5,371.5,371.5,371.5,3
20160701|2015-12-31 06:30,31,371.25,371.25,371,371,7
20160701|2015-12-31 07:00,31,370.75,371,370.75,370.75,27
20160701|2015-12-31 07:30,31,370.5,370.75,370.5,370.5,18
20160701|2015-12-31 08:30,31,370.5,371,370.25,370.5,521
20160701|2015-12-31 09:00,31,370.5,370.75,369.75,370.25,379
20160701|2015-12-31 09:30,31,370.25,370.5,369.75,370.25,428
20160701|2015-12-31 10:00,31,370,370.75,370,370.75,414
20160701|2015-12-31 10:30,31,370.75,372.25,370.75,371,433
20160701|2015-12-31 11:00,31,371,371,369.75,370.25,742
20160701|2015-12-31 11:30,31,370.25,370.75,370.25,370.5,270
20160701|2015-12-31 12:00,31,370.75,370.75,370.25,370.25,55
20160701|2015-12-31 12:30,31,370.25,370.75,370.25,370.75,401
20160701|2015-12-31 13:00,31,370.5,371.5,370,370.5,540
20160701|2016-01-03 19:00,4,371.75,372,370.5,370.5,189
20160701|2016-01-03 19:30,4,370.5,370.5,370.5,370.5,16
20160701|2016-01-03 20:00,4,370.5,370.5,370.25,370.25,7
20160701|2016-01-03 20:30,4,370.25,370.25,370,370,17
20160701|2016-01-03 21:00,4,370,370,370,370,1
20160701|2016-01-03 22:00,4,370,370,369.75,369.75,28
20160701|2016-01-03 23:30,4,370,370,369.75,369.75,8
20160701|2016-01-04 00:30,4,369.75,370,369.75,370,7
20160701|2016-01-04 01:00,4,370,370,369.75,370,107
20160701|2016-01-04 01:30,4,370,370,370,370,3
20160701|2016-01-04 02:00,4,370,370,370,370,15
20160701|2016-01-04 02:30,4,370,370.25,369.75,370.25,15
20160701|2016-01-04 03:00,4,370.25,370.25,370,370,17
20160701|2016-01-04 03:30,4,370,370,370,370,17
20160701|2016-01-04 04:00,4,369.75,370,369.75,370,19
20160701|2016-01-04 04:30,4,370.25,370.25,370.25,370.25,4
20160701|2016-01-04 05:00,4,370.25,370.25,369.75,370,35
20160701|2016-01-04 05:30,4,370,370,369.75,370,17
20160701|2016-01-04 06:00,4,370,370,370,370,4
20160701|2016-01-04 06:30,4,370,370,369.75,369.75,8
20160701|2016-01-04 07:00,4,369.75,370.25,369.75,370,74
20160701|2016-01-04 07:30,4,370,370.25,370,370.25,24
20160701|2016-01-04 08:30,4,370,370.5,368.25,368.75,2744
20160701|2016-01-04 09:00,4,368.75,369,365.5,365.75,1590
20160701|2016-01-04 09:30,4,365.75,366,364.25,364.25,2337
20160701|2016-01-04 10:00,4,364.25,364.75,363,364.75,2087
20160701|2016-01-04 10:30,4,364.75,365.75,364.75,365.75,966
20160701|2016-01-04 11:00,4,365.75,365.75,364.5,364.75,464
20160701|2016-01-04 11:30,4,365,365.25,364,364.25,317
20160701|2016-01-04 12:00,4,364.25,364.25,363.5,363.75,280
20160701|2016-01-04 12:30,4,363.5,364.25,363.5,363.75,319
20160701|2016-01-04 13:00,4,363.75,364.75,363.5,364.25,790
20160701|2016-01-04 19:00,5,365,366.25,364.75,366.25,169
20160701|2016-01-04 19:30,5,366,366.5,366,366.25,92
20160701|2016-01-04 20:00,5,366.25,366.25,366,366,116
20160701|2016-01-04 20:30,5,365.75,366,365.75,366,6
20160701|2016-01-04 21:00,5,366,366.25,366,366.25,15
20160701|2016-01-04 21:30,5,366,366,366,366,11
20160701|2016-01-04 22:00,5,366.25,366.25,366,366,29
20160701|2016-01-04 22:30,5,366,366,366,366,29
20160701|2016-01-04 23:00,5,366.25,366.25,366,366,4
20160701|2016-01-04 23:30,5,366.25,366.25,366.25,366.25,53
20160701|2016-01-05 00:00,5,366.25,366.25,366.25,366.25,6
20160701|2016-01-05 00:30,5,366.5,366.5,366.5,366.5,5
20160701|2016-01-05 01:00,5,366.5,366.75,366.5,366.75,18
20160701|2016-01-05 01:30,5,366.75,366.75,366.5,366.5,46
20160701|2016-01-05 02:00,5,366.25,366.25,366,366,66
20160701|2016-01-05 02:30,5,365.75,366,365.75,366,20
20160701|2016-01-05 03:00,5,366,366,365.75,365.75,8
20160701|2016-01-05 03:30,5,366,366.5,366,366.25,32
20160701|2016-01-05 04:00,5,366.5,367.25,366.5,367.25,50
20160701|2016-01-05 04:30,5,366.75,366.75,366.5,366.5,11
20160701|2016-01-05 05:00,5,366.5,366.5,365.75,365.75,29
20160701|2016-01-05 05:30,5,366,366,365.75,366,16
20160701|2016-01-05 06:00,5,366,366,365.5,365.5,13
20160701|2016-01-05 06:30,5,365.75,366.25,365.5,366.25,73
20160701|2016-01-05 07:00,5,366,366.25,365.75,365.75,191
20160701|2016-01-05 07:30,5,365.5,366.25,365.5,366.25,40
20160701|2016-01-05 08:30,5,366,367.5,365.5,366.5,1277
20160701|2016-01-05 09:00,5,366.5,366.75,365,365.25,406
20160701|2016-01-05 09:30,5,365.5,366.25,365,365,501
20160701|2016-01-05 10:00,5,365.25,365.75,364.5,365.5,864
20160701|2016-01-05 10:30,5,365.25,365.75,365,365.25,342
20160701|2016-01-05 11:00,5,365.25,365.25,363.75,364.75,388
20160701|2016-01-05 11:30,5,364.5,364.75,363.75,364.75,365
20160701|2016-01-05 12:00,5,364.5,365,364,365,342
20160701|2016-01-05 12:30,5,364.75,365.25,364.75,364.75,508
20160701|2016-01-05 13:00,5,365,365.25,364.25,365.25,502
20160701|2016-01-05 19:00,6,365.5,365.75,365.25,365.5,158
20160701|2016-01-05 19:30,6,365.5,365.5,365.5,365.5,5
20160701|2016-01-05 20:00,6,365.5,365.5,365.5,365.5,36
20160701|2016-01-05 20:30,6,365.25,365.25,365.25,365.25,2
20160701|2016-01-05 22:30,6,365.5,365.5,365.5,365.5,5
20160701|2016-01-05 23:30,6,365.5,365.5,365.5,365.5,1
20160701|2016-01-06 00:00,6,365.5,365.5,365.25,365.25,3
20160701|2016-01-06 01:00,6,365.5,365.75,365.5,365.75,47
20160701|2016-01-06 01:30,6,365.75,365.75,365.5,365.5,15
20160701|2016-01-06 02:00,6,365.75,365.75,365.25,365.25,40
20160701|2016-01-06 02:30,6,365.5,365.5,365.25,365.5,42
20160701|2016-01-06 03:00,6,365.5,365.5,365.25,365.25,2
20160701|2016-01-06 03:30,6,365.5,365.5,365.25,365.25,8
20160701|2016-01-06 04:00,6,365.25,365.25,365,365.25,25
20160701|2016-01-06 04:30,6,365,365,364.5,364.5,20
20160701|2016-01-06 05:00,6,364.25,364.25,364,364,27
20160701|2016-01-06 05:30,6,364.25,364.25,363.5,363.5,47
20160701|2016-01-06 06:00,6,363.5,363.75,363.5,363.75,181
20160701|2016-01-06 06:30,6,363.75,364,363.5,363.5,51
20160701|2016-01-06 07:00,6,363.5,364,363.5,363.75,167
20160701|2016-01-06 07:30,6,364,364,363.25,363.25,491
20160701|2016-01-06 08:30,6,363.5,365.5,362.5,364.25,2236
20160701|2016-01-06 09:00,6,364.25,364.75,362.75,363.25,515
20160701|2016-01-06 09:30,6,363,363,361.5,361.75,772
20160701|2016-01-06 10:00,6,361.75,364,361.75,363.5,745
20160701|2016-01-06 10:30,6,363.5,365.25,363.5,364.75,495
20160701|2016-01-06 11:00,6,365.25,366.25,365,365,278
20160701|2016-01-06 11:30,6,364.75,365.25,364.5,365.25,322
20160701|2016-01-06 12:00,6,365,365.25,364,364.5,443
20160701|2016-01-06 12:30,6,364.5,366,364.5,365.25,558
20160701|2016-01-06 13:00,6,365.25,365.5,364,365,908
20160701|2016-01-06 19:00,7,364.5,365,364.5,364.5,104
20160701|2016-01-06 19:30,7,364,364,363.75,363.75,26
20160701|2016-01-06 20:00,7,363.75,364,363.75,363.75,30
20160701|2016-01-06 20:30,7,363.75,363.75,363.75,363.75,19
20160701|2016-01-06 21:00,7,363.75,364,363.5,363.5,29
20160701|2016-01-06 21:30,7,363.5,363.5,363,363,7
20160701|2016-01-06 22:00,7,363,363,363,363,1
20160701|2016-01-06 22:30,7,363,363,363,363,2
20160701|2016-01-06 23:30,7,363.25,363.5,363.25,363.5,7
20160701|2016-01-07 01:00,7,363,363,362.5,362.75,18
20160701|2016-01-07 01:30,7,363,363,362.5,362.5,26
20160701|2016-01-07 02:00,7,362.5,362.5,362.25,362.5,101
20160701|2016-01-07 02:30,7,362.25,362.75,362.25,362.75,42
20160701|2016-01-07 03:00,7,362.75,362.75,362.25,362.5,121
20160701|2016-01-07 03:30,7,362.5,362.5,362.25,362.25,165
20160701|2016-01-07 04:00,7,362.5,363,362.5,363,31
20160701|2016-01-07 04:30,7,363,363,363,363,33
20160701|2016-01-07 05:00,7,363,363,362.75,362.75,84
20160701|2016-01-07 05:30,7,362.75,362.75,362.5,362.5,23
20160701|2016-01-07 06:00,7,362.5,362.75,362.25,362.75,129
20160701|2016-01-07 06:30,7,362.75,362.75,362.25,362.25,16
20160701|2016-01-07 07:00,7,362.25,362.5,362.25,362.25,52
20160701|2016-01-07 07:30,7,362.25,362.25,361.5,361.75,114
20160701|2016-01-07 08:30,7,362,363,360.25,362.25,1494
20160701|2016-01-07 09:00,7,362.25,363,361.5,363,634
20160701|2016-01-07 09:30,7,363.25,364.25,362.75,363,856
20160701|2016-01-07 10:00,7,363,365.5,363,364.5,762
20160701|2016-01-07 10:30,7,364.25,364.5,363.5,363.75,563
20160701|2016-01-07 11:00,7,363.75,363.75,362,362.25,456
20160701|2016-01-07 11:30,7,362.25,363.25,362.25,363.25,193
20160701|2016-01-07 12:00,7,363.25,363.75,363,363.5,121
20160701|2016-01-07 12:30,7,363.5,364.25,363.25,364,271
20160701|2016-01-07 13:00,7,364,365,363.5,364.75,1013
20160701|2016-01-07 19:00,8,364.5,364.75,364.5,364.5,54
20160701|2016-01-07 19:30,8,364.5,365,364.25,365,47
20160701|2016-01-07 20:00,8,365.25,365.25,365,365.25,24
20160701|2016-01-07 20:30,8,365,365,365,365,35
20160701|2016-01-07 21:00,8,365.25,365.5,365.25,365.5,3
20160701|2016-01-07 21:30,8,365.25,365.75,365.25,365.75,8
20160701|2016-01-07 22:00,8,365.5,365.5,365.5,365.5,2
20160701|2016-01-07 23:00,8,365.75,365.75,365.75,365.75,1
20160701|2016-01-07 23:30,8,365.75,366,365.5,365.75,36
20160701|2016-01-08 00:00,8,365.5,365.75,365.5,365.75,2
20160701|2016-01-08 01:00,8,365.5,366.25,365.5,366.25,62
20160701|2016-01-08 01:30,8,366.25,366.5,366.25,366.5,70
20160701|2016-01-08 02:00,8,366.25,366.5,366.25,366.25,113
20160701|2016-01-08 02:30,8,366.5,366.5,366.25,366.5,31
20160701|2016-01-08 03:00,8,366.5,366.5,366.5,366.5,53
20160701|2016-01-08 03:30,8,366.5,366.75,366.25,366.25,57
20160701|2016-01-08 04:00,8,366,366,366,366,11
20160701|2016-01-08 04:30,8,366.25,366.25,365.5,365.5,61
20160701|2016-01-08 05:00,8,365.5,365.5,365,365,22
20160701|2016-01-08 05:30,8,365.5,365.75,365.25,365.75,109
20160701|2016-01-08 06:00,8,365.75,366,365.75,366,72
20160701|2016-01-08 06:30,8,366.25,366.5,366,366,51
20160701|2016-01-08 07:00,8,366.25,366.25,366,366,64
20160701|2016-01-08 07:30,8,366.25,366.25,365.5,366,55
20160701|2016-01-08 08:30,8,365.75,368.75,365.75,368,3023
20160701|2016-01-08 09:00,8,368.25,369,367.5,368.25,836
20160701|2016-01-08 09:30,8,368.25,369.75,368,368.25,1851
20160701|2016-01-08 10:00,8,368.5,369.5,368,369,549
20160701|2016-01-08 10:30,8,369,369,368,368.5,537
20160701|2016-01-08 11:00,8,368.5,369,368.25,368.75,121
20160701|2016-01-08 11:30,8,368.75,369,368,368,884
20160701|2016-01-08 12:00,8,368,368.25,367,368,1247
20160701|2016-01-08 12:30,8,368,368.75,367.75,368.5,272
20160701|2016-01-08 13:00,8,368.5,369,368.25,368.75,1375
20160701|2016-01-10 19:00,11,369,369.25,367.5,367.5,234
20160701|2016-01-10 19:30,11,367.5,367.5,367.25,367.25,47
20160701|2016-01-10 20:00,11,367.25,367.25,367.25,367.25,5
20160701|2016-01-10 20:30,11,367.25,367.25,367.25,367.25,73
20160701|2016-01-10 21:00,11,367.25,367.25,367,367.25,6
20160701|2016-01-11 00:00,11,367,367,367,367,2
20160701|2016-01-11 00:30,11,367.25,367.25,367,367,3
20160701|2016-01-11 01:00,11,367,367,366.75,366.75,73
20160701|2016-01-11 01:30,11,366.75,366.75,366.75,366.75,31
20160701|2016-01-11 02:00,11,366.75,367,366.5,366.5,106
20160701|2016-01-11 02:30,11,366.5,366.75,366.25,366.25,11
20160701|2016-01-11 03:00,11,366.25,366.25,366,366,97
20160701|2016-01-11 03:30,11,366.25,366.25,365.75,365.75,8
20160701|2016-01-11 04:00,11,365.75,365.75,365.75,365.75,4
20160701|2016-01-11 04:30,11,365.75,365.75,365.75,365.75,185
20160701|2016-01-11 05:00,11,365.75,365.75,365.75,365.75,24
20160701|2016-01-11 06:00,11,365.75,365.75,365.5,365.75,39
20160701|2016-01-11 06:30,11,366,366.25,365.75,366.25,44
20160701|2016-01-11 07:00,11,366,366.25,366,366.25,29
20160701|2016-01-11 07:30,11,366.25,366.25,365.75,365.75,33
20160701|2016-01-11 08:30,11,366.25,367,364.75,365.25,1178
20160701|2016-01-11 09:00,11,365.25,366,364.25,364.25,697
20160701|2016-01-11 09:30,11,364.5,364.5,363.25,363.75,1221
20160701|2016-01-11 10:00,11,364,364,362.75,363.5,633
20160701|2016-01-11 10:30,11,363.5,364,362.75,363,557
20160701|2016-01-11 11:00,11,363,363,361.75,362,664
20160701|2016-01-11 11:30,11,361.75,362.5,361.75,362,702
20160701|2016-01-11 12:00,11,362,363.25,362,362.5,701
20160701|2016-01-11 12:30,11,362.75,363.5,362.75,363.25,220
20160701|2016-01-11 13:00,11,363,363.75,362.75,363.5,857
20160701|2016-01-11 19:00,12,363.5,363.5,363,363.25,46
20160701|2016-01-11 19:30,12,363.5,363.5,363.25,363.5,14
20160701|2016-01-11 20:00,12,363.5,363.5,363,363,56
20160701|2016-01-11 20:30,12,363,363,363,363,28
20160701|2016-01-11 21:00,12,363,363,362.75,363,6
20160701|2016-01-11 22:30,12,363,363,363,363,1
20160701|2016-01-11 23:30,12,363,363,363,363,6
20160701|2016-01-12 00:00,12,363.25,363.25,363.25,363.25,5
20160701|2016-01-12 00:30,12,363.25,363.5,363.25,363.5,9
20160701|2016-01-12 01:00,12,363.5,363.5,363.5,363.5,34
20160701|2016-01-12 01:30,12,363.25,363.25,363,363,40
20160701|2016-01-12 02:00,12,362.75,363.5,362.75,363.5,20
20160701|2016-01-12 02:30,12,363.75,364,363.5,364,51
20160701|2016-01-12 03:00,12,363.75,364,363.75,364,40
20160701|2016-01-12 03:30,12,363.75,364,363.5,363.75,90
20160701|2016-01-12 04:00,12,363.75,363.75,363.25,363.25,7
20160701|2016-01-12 04:30,12,363,363.25,363,363.25,67
20160701|2016-01-12 05:00,12,363.25,363.25,363.25,363.25,21
20160701|2016-01-12 05:30,12,363.5,363.75,363.25,363.5,84
20160701|2016-01-12 06:00,12,363.75,363.75,363.5,363.5,111
20160701|2016-01-12 06:30,12,363.5,363.5,363,363,33
20160701|2016-01-12 07:00,12,363.25,363.5,362.75,363,132
20160701|2016-01-12 07:30,12,363,363.25,362.75,362.75,54
20160701|2016-01-12 08:30,12,363.5,364.25,362.75,364.25,2262
20160701|2016-01-12 09:00,12,364.25,364.75,363.5,364,1822
20160701|2016-01-12 09:30,12,363.75,364,362.25,363.25,1021
20160701|2016-01-12 10:00,12,363.5,363.75,362.25,362.25,877
20160701|2016-01-12 10:30,12,362.25,362.5,361.5,361.75,1392
20160701|2016-01-12 11:00,12,361.75,375,361.5,369,3749
20160701|2016-01-12 11:30,12,369.25,371.5,369,370.5,1485
20160701|2016-01-12 12:00,12,370.5,371,370,370.25,459
20160701|2016-01-12 12:30,12,370,370.5,368.5,369.75,323
20160701|2016-01-12 13:00,12,370,370,367,367.5,1224
20160701|2016-01-12 19:00,13,367.75,368,367.25,367.25,93
20160701|2016-01-12 19:30,13,367.5,367.5,367.25,367.25,21
20160701|2016-01-12 20:00,13,367.25,367.25,367,367,34
20160701|2016-01-12 20:30,13,367.25,367.25,367,367.25,25
20160701|2016-01-12 21:30,13,367.25,367.5,367.25,367.5,25
20160701|2016-01-12 22:00,13,367.5,367.5,367.5,367.5,3
20160701|2016-01-12 22:30,13,367.5,367.5,367.5,367.5,6
20160701|2016-01-12 23:30,13,367.5,367.5,367.5,367.5,11
20160701|2016-01-13 00:00,13,367.5,367.5,367.5,367.5,5
20160701|2016-01-13 00:30,13,367.5,367.5,367.5,367.5,5
20160701|2016-01-13 01:00,13,367.5,367.5,367.25,367.25,12
20160701|2016-01-13 01:30,13,367.5,367.5,367.5,367.5,2
20160701|2016-01-13 02:00,13,367.75,368,367.5,367.5,8
20160701|2016-01-13 02:30,13,367.75,368,367.75,368,54
20160701|2016-01-13 03:00,13,367.75,367.75,367.5,367.5,23
20160701|2016-01-13 03:30,13,367.5,367.75,367.25,367.25,57
20160701|2016-01-13 04:00,13,367.5,368.25,367.5,368,159
20160701|2016-01-13 04:30,13,367.75,368.25,367.75,367.75,92
20160701|2016-01-13 05:00,13,368,368,367.75,367.75,26
20160701|2016-01-13 05:30,13,367.75,367.75,367.75,367.75,10
20160701|2016-01-13 06:00,13,367.75,367.75,367.75,367.75,5
20160701|2016-01-13 06:30,13,367.5,367.5,367.5,367.5,1
20160701|2016-01-13 07:00,13,367.5,368,367.5,368,39
20160701|2016-01-13 07:30,13,368,369.25,367.75,369,81
20160701|2016-01-13 08:30,13,368.75,369.75,367.5,368.75,1109
20160701|2016-01-13 09:00,13,368.5,368.75,367.75,368.5,409
20160701|2016-01-13 09:30,13,368.5,369.25,368.25,368.5,328
20160701|2016-01-13 10:00,13,368.25,370.25,368.25,369,457
20160701|2016-01-13 10:30,13,369,371.5,368.75,370,575
20160701|2016-01-13 11:00,13,370.25,370.25,368.75,369.25,524
20160701|2016-01-13 11:30,13,369,369.75,368.25,369.5,647
20160701|2016-01-13 12:00,13,369.25,370,368.25,370,700
20160701|2016-01-13 12:30,13,369.75,369.75,369.25,369.5,359
20160701|2016-01-13 13:00,13,369.5,369.75,368.25,368.75,821
20160701|2016-01-13 19:00,14,369,369,367.75,368,67
20160701|2016-01-13 19:30,14,367.75,367.75,367.75,367.75,7
20160701|2016-01-13 20:30,14,367.75,368,367.5,368,8
20160701|2016-01-13 22:30,14,367.75,367.75,367.5,367.5,11
20160701|2016-01-13 23:30,14,367.75,367.75,367.75,367.75,1
20160701|2016-01-14 00:00,14,367.5,367.5,367.25,367.25,2
20160701|2016-01-14 01:00,14,367.5,367.5,367.25,367.25,7
20160701|2016-01-14 02:00,14,367,367.25,367,367,13
20160701|2016-01-14 03:00,14,367.25,367.25,367.25,367.25,5
20160701|2016-01-14 04:00,14,367,367.25,367,367.25,9
20160701|2016-01-14 04:30,14,367.25,367.5,367.25,367.5,24
20160701|2016-01-14 05:00,14,367.25,367.25,367.25,367.25,14
20160701|2016-01-14 05:30,14,367.25,367.25,367.25,367.25,21
20160701|2016-01-14 06:00,14,367.25,367.25,367.25,367.25,3
20160701|2016-01-14 06:30,14,367,367,367,367,62
20160701|2016-01-14 07:00,14,367,367,366.25,366.75,97
20160701|2016-01-14 07:30,14,366.75,367.75,366.75,367.75,134
20160701|2016-01-14 08:30,14,367.75,368.5,366.75,367.25,1159
20160701|2016-01-14 09:00,14,367,369.5,367,369,1291
20160701|2016-01-14 09:30,14,369,369.75,368.5,369,545
20160701|2016-01-14 10:00,14,369,369,368,368,387
20160701|2016-01-14 10:30,14,368.25,369.25,368,369.25,254
20160701|2016-01-14 11:00,14,369.25,369.5,368.75,369,299
20160701|2016-01-14 11:30,14,369,369.75,368.5,369.5,667
20160701|2016-01-14 12:00,14,369.5,370.75,369.25,369.75,450
20160701|2016-01-14 12:30,14,370,370.25,368.75,368.75,603
20160701|2016-01-14 13:00,14,369,369,368,368.5,975
20160701|2016-01-14 19:00,15,368.25,368.25,367.5,367.5,84
20160701|2016-01-14 19:30,15,367.5,367.5,367.5,367.5,6
20160701|2016-01-14 20:30,15,367.75,367.75,367.25,367.25,5
20160701|2016-01-14 21:00,15,367.25,367.25,367.25,367.25,1
20160701|2016-01-14 21:30,15,367.25,367.25,367.25,367.25,2
20160701|2016-01-14 23:00,15,367.5,367.75,367.5,367.75,5
20160701|2016-01-15 01:00,15,367.5,367.5,367.5,367.5,1
20160701|2016-01-15 02:00,15,367.25,367.25,366.75,366.75,9
20160701|2016-01-15 02:30,15,367,367.25,366.75,366.75,124
20160701|2016-01-15 03:00,15,367,367,367,367,2
20160701|2016-01-15 03:30,15,366.5,366.5,366.25,366.25,24
20160701|2016-01-15 04:00,15,366.5,366.5,366.5,366.5,2
20160701|2016-01-15 04:30,15,366.75,367,366.75,367,4
20160701|2016-01-15 05:00,15,367.25,368,367.25,368,5
20160701|2016-01-15 05:30,15,368,368.5,368,368.25,176
20160701|2016-01-15 06:00,15,368.5,369.25,368.5,369,5
20160701|2016-01-15 06:30,15,368.5,369.25,368.5,369,28
20160701|2016-01-15 07:00,15,369,369.5,368.75,369.25,144
20160701|2016-01-15 07:30,15,369.25,369.25,367.25,367.5,60
20160701|2016-01-15 08:30,15,367.25,369,366.5,367.75,1054
20160701|2016-01-15 09:00,15,367.75,370.25,367.25,370,643
20160701|2016-01-15 09:30,15,370,371.5,369.5,371,650
20160701|2016-01-15 10:00,15,371,371,369.5,369.75,442
20160701|2016-01-15 10:30,15,370,371.75,370,371.25,684
20160701|2016-01-15 11:00,15,371.25,372.5,371.25,371.75,616
20160701|2016-01-15 11:30,15,372,372,370.25,370.5,593
20160701|2016-01-15 12:00,15,370.5,372,370.25,371.25,643
20160701|2016-01-15 12:30,15,371.25,372.5,371.25,372,512
20160701|2016-01-15 13:00,15,371.75,373,371.5,372.5,1241
20160701|2016-01-18 19:00,19,374,375.25,373,374.75,908
20160701|2016-01-18 19:30,19,374.75,375.25,374.75,374.75,24
20160701|2016-01-18 20:00,19,375,375,375,375,1
20160701|2016-01-18 21:00,19,374.75,374.75,374.75,374.75,3
20160701|2016-01-18 22:00,19,375,375,375,375,1
20160701|2016-01-18 22:30,19,374.75,374.75,374.75,374.75,2
20160701|2016-01-18 23:00,19,375,375,374.75,374.75,14
20160701|2016-01-18 23:30,19,375,375,375,375,1
20160701|2016-01-19 01:00,19,375,375,374.75,375,43
20160701|2016-01-19 01:30,19,374.75,375.25,374.75,375.25,72
20160701|2016-01-19 02:00,19,375.25,375.75,375.25,375.75,57
20160701|2016-01-19 02:30,19,375.75,376,375.5,376,67
20160701|2016-01-19 03:00,19,375.75,376.25,375.5,376.25,172
20160701|2016-01-19 03:30,19,376.5,376.75,376.25,376.5,79
20160701|2016-01-19 04:00,19,376.5,376.75,376.5,376.5,7
20160701|2016-01-19 04:30,19,376.75,376.75,376.5,376.5,37
20160701|2016-01-19 05:00,19,376.5,377,376.5,377,52
20160701|2016-01-19 05:30,19,377.25,377.25,376.75,376.75,104
20160701|2016-01-19 06:00,19,377.25,377.5,377,377.5,79
20160701|2016-01-19 06:30,19,377,377.25,377,377,46
20160701|2016-01-19 07:00,19,376.75,377,376.5,377,183
20160701|2016-01-19 07:30,19,377,377.25,376.75,376.75,235
20160701|2016-01-19 08:30,19,377,377.25,373.75,375.75,2466
20160701|2016-01-19 09:00,19,376,377.25,375.25,376.75,1375
20160701|2016-01-19 09:30,19,376.5,377.5,376.5,377.5,891
20160701|2016-01-19 10:00,19,377.5,378.25,377,377.25,960
20160701|2016-01-19 10:30,19,377.5,379,377.5,378.75,833
20160701|2016-01-19 11:00,19,378.75,378.75,377.75,378,1175
20160701|2016-01-19 11:30,19,378,378.5,377.75,377.75,738
20160701|2016-01-19 12:00,19,378,378.5,378,378,324
20160701|2016-01-19 12:30,19,378,378.5,377.5,378,516
20160701|2016-01-19 13:00,19,378,378,377,377.25,1444
20160701|2016-01-19 19:00,20,376.75,377,376.5,377,80
20160701|2016-01-19 19:30,20,377,377,377,377,15
20160701|2016-01-19 20:00,20,377,377.25,377,377.25,9
20160701|2016-01-19 20:30,20,377.5,377.5,377.5,377.5,7
20160701|2016-01-19 22:00,20,377.5,377.75,377.5,377.5,13
20160701|2016-01-19 22:30,20,377.5,378,377.5,378,5
20160701|2016-01-20 00:00,20,377.75,377.75,377.75,377.75,2
20160701|2016-01-20 00:30,20,377.75,377.75,377.75,377.75,2
20160701|2016-01-20 01:00,20,377.5,377.5,377.5,377.5,25
20160701|2016-01-20 01:30,20,377.25,377.25,376.5,376.75,74
20160701|2016-01-20 02:00,20,376.25,376.75,376.25,376.75,52
20160701|2016-01-20 02:30,20,376.5,376.5,375.5,375.5,59
20160701|2016-01-20 03:00,20,375.5,375.75,375.25,375.75,177
20160701|2016-01-20 03:30,20,375.75,376.25,375.75,376,94
20160701|2016-01-20 04:00,20,375.75,375.75,375.75,375.75,14
20160701|2016-01-20 04:30,20,375.75,376.75,375.75,376.75,53
20160701|2016-01-20 05:00,20,376.5,377.75,376.5,377.75,43
20160701|2016-01-20 05:30,20,377.75,378,377.5,377.75,87
20160701|2016-01-20 06:00,20,378.25,378.25,377.75,377.75,47
20160701|2016-01-20 06:30,20,377.75,377.75,377.25,377.25,225
20160701|2016-01-20 07:00,20,377,377,376,376.25,97
20160701|2016-01-20 07:30,20,376.25,376.5,375.75,376.5,71
20160701|2016-01-20 08:30,20,376,377.75,375.25,376,1687
20160701|2016-01-20 09:00,20,376.25,378.5,376,378,1504
20160701|2016-01-20 09:30,20,377.75,378.75,377.5,378.25,681
20160701|2016-01-20 10:00,20,378,379,376.5,376.5,1073
20160701|2016-01-20 10:30,20,376.75,377.75,376,376.5,574
20160701|2016-01-20 11:00,20,376.5,377,375.25,376.25,761
20160701|2016-01-20 11:30,20,376.25,377.5,376,377.5,462
20160701|2016-01-20 12:00,20,377.5,378.25,377.25,377.75,609
20160701|2016-01-20 12:30,20,377.75,378,377.5,377.75,563
20160701|2016-01-20 13:00,20,377.75,378.75,377.5,378.5,744
20160701|2016-01-20 19:00,21,378,379,378,378.5,138
20160701|2016-01-20 19:30,21,378.25,378.75,378.25,378.75,32
20160701|2016-01-20 20:00,21,378.75,379,378.75,378.75,28
20160701|2016-01-20 20:30,21,378.75,378.75,378.75,378.75,10
20160701|2016-01-20 21:00,21,379,379,378.5,378.5,23
20160701|2016-01-20 21:30,21,378.25,378.25,378.25,378.25,19
20160701|2016-01-20 22:00,21,378.5,378.5,378.5,378.5,7
20160701|2016-01-20 22:30,21,378.25,378.25,378.25,378.25,14
20160701|2016-01-20 23:00,21,378.25,378.25,378.25,378.25,1
20160701|2016-01-20 23:30,21,378.5,378.75,378.5,378.75,37
20160701|2016-01-21 00:00,21,378.75,378.75,378.25,378.25,7
20160701|2016-01-21 00:30,21,378,378,377.75,378,24
20160701|2016-01-21 01:00,21,378,378.25,377.75,378.25,67
20160701|2016-01-21 01:30,21,378.25,378.75,377.75,378,101
20160701|2016-01-21 02:00,21,378,378,377.75,377.75,58
20160701|2016-01-21 02:30,21,377.75,377.75,377.75,377.75,1
20160701|2016-01-21 03:00,21,378,379,378,379,55
20160701|2016-01-21 03:30,21,379,379,378.5,378.5,54
20160701|2016-01-21 04:00,21,378.75,379,378.5,379,52
20160701|2016-01-21 04:30,21,379,379,378.75,378.75,33
20160701|2016-01-21 05:00,21,379,379,378.75,379,109
20160701|2016-01-21 05:30,21,379,379.25,378.75,379,62
20160701|2016-01-21 06:00,21,379,379.75,379,379.75,524
20160701|2016-01-21 06:30,21,379.75,379.75,379.5,379.5,39
20160701|2016-01-21 07:00,21,379.75,379.75,379.25,379.75,184
20160701|2016-01-21 07:30,21,379.75,380.25,379.75,380,368
20160701|2016-01-21 08:30,21,379.75,380,379,379.75,791
20160701|2016-01-21 09:00,21,379.75,379.75,379,379,339
20160701|2016-01-21 09:30,21,379.25,380,379,379.5,1023
20160701|2016-01-21 10:00,21,379.5,380.5,379.5,380,941
20160701|2016-01-21 10:30,21,380,381,379.5,379.5,658
20160701|2016-01-21 11:00,21,379.5,379.5,375.25,376.25,1617
20160701|2016-01-21 11:30,21,376,377.25,375.5,376,606
20160701|2016-01-21 12:00,21,376,377,376,376.75,196
20160701|2016-01-21 12:30,21,376.75,377.5,376.5,376.75,353
20160701|2016-01-21 13:00,21,377,377.25,376,376,970
20160701|2016-01-21 19:00,22,376.25,377.25,376.25,377.25,189
20160701|2016-01-21 19:30,22,377.25,377.25,377,377,11
20160701|2016-01-21 20:00,22,377,377,377,377,32
20160701|2016-01-21 20:30,22,377,377,377,377,1
20160701|2016-01-21 22:00,22,376.75,376.75,376.75,376.75,2
20160701|2016-01-22 01:00,22,377,377.25,377,377.25,7
20160701|2016-01-22 01:30,22,377.25,377.5,377.25,377.5,39
20160701|2016-01-22 02:00,22,377.25,377.75,377.25,377.75,22
20160701|2016-01-22 02:30,22,377.75,378,377.75,378,18
20160701|2016-01-22 03:00,22,378,378.25,378,378.25,46
20160701|2016-01-22 03:30,22,378,378,377.5,377.5,64
20160701|2016-01-22 04:00,22,377.5,378.25,377.5,378.25,115
20160701|2016-01-22 04:30,22,378.25,378.5,378.25,378.5,42
20160701|2016-01-22 05:00,22,378.5,379,378.5,378.75,94
20160701|2016-01-22 05:30,22,378.5,379,378.5,378.75,48
20160701|2016-01-22 06:00,22,378.75,379,378.75,378.75,87
20160701|2016-01-22 06:30,22,378.75,379.25,378.75,379,122
20160701|2016-01-22 07:00,22,378.75,379.25,378.25,379.25,87
20160701|2016-01-22 07:30,22,379.25,380.25,379.25,380,254
20160701|2016-01-22 08:30,22,380,381,378.75,379,899
20160701|2016-01-22 09:00,22,379.25,379.75,379,379.5,606
20160701|2016-01-22 09:30,22,379.5,380,378.25,378.25,601
20160701|2016-01-22 10:00,22,378.25,378.75,377,377.75,1194
20160701|2016-01-22 10:30,22,377.75,378.5,377,377.5,1160
20160701|2016-01-22 11:00,22,377.75,378.75,377.5,378.5,545
20160701|2016-01-22 11:30,22,378.75,379,378.5,378.75,371
20160701|2016-01-22 12:00,22,378.75,379.5,378.75,379.25,799
20160701|2016-01-22 12:30,22,379,379.25,378.5,379,432
20160701|2016-01-22 13:00,22,379,379.75,379,379.25,1051
20160701|2016-01-24 19:00,25,379,380,379,380,155
20160701|2016-01-24 19:30,25,380,380,380,380,1
20160701|2016-01-24 20:00,25,379.75,380,379.75,380,5
20160701|2016-01-24 20:30,25,379.75,379.75,379.75,379.75,16
20160701|2016-01-24 21:00,25,379.5,379.75,379.5,379.75,7
20160701|2016-01-24 23:00,25,379.5,379.5,379.5,379.5,6
20160701|2016-01-25 01:00,25,379.75,379.75,379.5,379.5,11
20160701|2016-01-25 01:30,25,379.5,379.75,379.5,379.75,36
20160701|2016-01-25 02:00,25,379.75,379.75,379.5,379.5,14
20160701|2016-01-25 02:30,25,379.25,379.25,379.25,379.25,6
20160701|2016-01-25 03:00,25,379.5,379.5,379.25,379.25,11
20160701|2016-01-25 03:30,25,379.25,379.25,379,379,33
20160701|2016-01-25 04:00,25,379,379.25,379,379.25,6
20160701|2016-01-25 04:30,25,379,379,379,379,2
20160701|2016-01-25 05:00,25,379.25,379.25,379.25,379.25,5
20160701|2016-01-25 05:30,25,379,379,379,379,2
20160701|2016-01-25 06:00,25,378.75,379,378.75,379,14
20160701|2016-01-25 06:30,25,379,379,378.5,378.5,6
20160701|2016-01-25 07:00,25,378.75,379,378.5,379,40
20160701|2016-01-25 07:30,25,379,379,378.5,378.75,62
20160701|2016-01-25 08:30,25,378.5,379.75,378,379.5,1092
20160701|2016-01-25 09:00,25,379.75,381.5,379.75,380.5,1403
20160701|2016-01-25 09:30,25,380.5,380.5,378.25,378.5,651
20160701|2016-01-25 10:00,25,378.25,379.25,377.5,379.25,1152
20160701|2016-01-25 10:30,25,379.25,380.25,379.25,379.25,309
20160701|2016-01-25 11:00,25,379.25,380.5,379,380.25,442
20160701|2016-01-25 11:30,25,380.25,380.75,380,380.5,315
20160701|2016-01-25 12:00,25,380.5,381,378.25,378.75,432
20160701|2016-01-25 12:30,25,378.75,380,378.75,379,581
20160701|2016-01-25 13:00,25,379,380,378.75,379.75,808
20160701|2016-01-25 19:00,26,379.5,379.75,379,379.75,53
20160701|2016-01-25 20:00,26,379.5,379.5,379.5,379.5,2
20160701|2016-01-25 21:00,26,379.5,380,379.5,380,4
20160701|2016-01-25 21:30,26,380,380,380,380,4
20160701|2016-01-25 22:00,26,380,380,380,380,3
20160701|2016-01-25 22:30,26,380,380,380,380,1
20160701|2016-01-25 23:00,26,380,380,380,380,8
20160701|2016-01-26 00:30,26,379.75,380,379.75,380,11
20160701|2016-01-26 01:00,26,379.5,379.75,379.25,379.5,60
20160701|2016-01-26 01:30,26,379.5,379.5,379,379,122
20160701|2016-01-26 02:00,26,379,379,378.5,378.75,186
20160701|2016-01-26 02:30,26,378.5,378.5,377.75,377.75,18
20160701|2016-01-26 03:00,26,377.75,377.75,377.5,377.5,111
20160701|2016-01-26 03:30,26,377.5,377.75,377.25,377.75,9
20160701|2016-01-26 04:00,26,378,379.25,378,378.75,58
20160701|2016-01-26 04:30,26,378.75,379,378.75,379,5
20160701|2016-01-26 05:00,26,378.5,379.25,378.5,378.5,19
20160701|2016-01-26 05:30,26,378.75,379.75,378.75,379.75,11
20160701|2016-01-26 06:00,26,379.75,380,379.75,379.75,15
20160701|2016-01-26 06:30,26,379.5,379.5,379.5,379.5,6
20160701|2016-01-26 07:00,26,379,379,378.25,378.5,237
20160701|2016-01-26 07:30,26,379,379.25,378.75,379,36
20160701|2016-01-26 08:30,26,379,381.25,379,380.25,1968
20160701|2016-01-26 09:00,26,380.25,381.25,378.5,378.75,908
20160701|2016-01-26 09:30,26,379,380,378.75,379.75,675
20160701|2016-01-26 10:00,26,380,381.75,380,380.75,1228
20160701|2016-01-26 10:30,26,380.75,381.25,380.25,380.5,358
20160701|2016-01-26 11:00,26,380.5,381,380.25,380.75,158
20160701|2016-01-26 11:30,26,381,382,380.75,381.75,935
20160701|2016-01-26 12:00,26,382,382,381,381,594
20160701|2016-01-26 12:30,26,381,381,378.75,378.75,1287
20160701|2016-01-26 13:00,26,379,379.5,378.75,378.75,446
20160701|2016-01-26 19:00,27,378.75,379.75,378.5,379.75,185
20160701|2016-01-26 19:30,27,380,380,380,380,23
20160701|2016-01-26 20:00,27,379.75,379.75,379.75,379.75,2
20160701|2016-01-26 20:30,27,379.75,380,379.5,380,43
20160701|2016-01-26 21:00,27,379.75,380,379.75,380,60
20160701|2016-01-26 21:30,27,380,380,380,380,3
20160701|2016-01-26 22:30,27,380.25,380.25,380.25,380.25,3
20160701|2016-01-26 23:30,27,380.25,380.25,380.25,380.25,2
20160701|2016-01-27 00:00,27,380.5,380.5,380.25,380.25,4
20160701|2016-01-27 00:30,27,380.25,380.5,380.25,380.5,17
20160701|2016-01-27 01:00,27,380.5,380.75,380.5,380.5,17
20160701|2016-01-27 01:30,27,380.5,380.75,380.5,380.5,49
20160701|2016-01-27 02:00,27,380.25,380.5,380.25,380.5,3
20160701|2016-01-27 03:30,27,380,380.25,379.5,379.5,32
20160701|2016-01-27 04:00,27,379,379,379,379,4
20160701|2016-01-27 04:30,27,379,379.25,379,379.25,22
20160701|2016-01-27 05:00,27,379,379,378.5,378.5,15
20160701|2016-01-27 05:30,27,378.75,378.75,378.75,378.75,3
20160701|2016-01-27 06:00,27,378.75,378.75,378.75,378.75,2
20160701|2016-01-27 06:30,27,379,379,378.75,378.75,9
20160701|2016-01-27 07:00,27,378.5,378.75,378.5,378.5,8
20160701|2016-01-27 07:30,27,378.75,379.5,378.75,379.25,44
20160701|2016-01-27 08:30,27,379.25,380.75,378.75,380,780
20160701|2016-01-27 09:00,27,380,380.5,378.5,379.25,687
20160701|2016-01-27 09:30,27,379.25,381,379.25,380.25,996
20160701|2016-01-27 10:00,27,380.25,380.25,377.5,378,1267
20160701|2016-01-27 10:30,27,377.75,378.5,377.5,378.25,378
20160701|2016-01-27 11:00,27,378.25,378.5,377.5,378.5,478
20160701|2016-01-27 11:30,27,378.75,380.5,378.75,379.5,728
20160701|2016-01-27 12:00,27,379.5,379.75,378.5,378.75,447
20160701|2016-01-27 12:30,27,378.75,380,378.75,379.5,492
20160701|2016-01-27 13:00,27,379.5,380,378.25,378.75,899
20160701|2016-01-27 19:00,28,378.5,379.25,378.5,379,350
20160701|2016-01-27 19:30,28,379,379,378.75,379,60
20160701|2016-01-27 20:00,28,379.5,379.5,379.5,379.5,4
20160701|2016-01-27 20:30,28,379.5,379.5,379,379,4
20160701|2016-01-27 22:00,28,379,379,379,379,5
20160701|2016-01-27 23:00,28,379,379,379,379,4
20160701|2016-01-28 01:00,28,379,379,378.75,378.75,5
20160701|2016-01-28 01:30,28,378.75,378.75,378.75,378.75,8
20160701|2016-01-28 02:00,28,378.75,378.75,378.75,378.75,2
20160701|2016-01-28 02:30,28,378.75,379,378.75,379,7
20160701|2016-01-28 03:00,28,379,379,378.75,378.75,72
20160701|2016-01-28 03:30,28,378.75,379,378.75,379,57
20160701|2016-01-28 04:00,28,379,379,378.75,378.75,13
20160701|2016-01-28 04:30,28,378.5,378.5,378.5,378.5,3
20160701|2016-01-28 05:00,28,378.5,378.5,377.75,378,27
20160701|2016-01-28 05:30,28,377.75,377.75,377.5,377.75,26
20160701|2016-01-28 06:00,28,377.75,377.75,377.75,377.75,19
20160701|2016-01-28 06:30,28,377.75,377.75,377.5,377.5,47
20160701|2016-01-28 07:00,28,377.5,378.25,377.5,378,116
20160701|2016-01-28 07:30,28,378,378,377.5,377.75,52
20160701|2016-01-28 08:30,28,377.75,379.75,377.75,378.25,1588
20160701|2016-01-28 09:00,28,378.25,379.25,377.25,377.5,978
20160701|2016-01-28 09:30,28,377.5,377.5,375.75,376.25,1172
20160701|2016-01-28 10:00,28,376.25,376.5,376,376,770
20160701|2016-01-28 10:30,28,376,376,375,375.75,559
20160701|2016-01-28 11:00,28,376,376.25,374.75,375.25,1152
20160701|2016-01-28 11:30,28,375.25,375.5,375,375.25,266
20160701|2016-01-28 12:00,28,375.5,376.25,375.25,375.75,522
20160701|2016-01-28 12:30,28,375.75,376,375.25,376,269
20160701|2016-01-28 13:00,28,375.75,375.75,375,375,952
20160701|2016-01-28 19:00,29,375,375.25,375,375.25,156
20160701|2016-01-28 19:30,29,375.25,375.25,375.25,375.25,20
20160701|2016-01-28 20:00,29,375.5,375.5,375.5,375.5,3
20160701|2016-01-28 20:30,29,375.5,375.5,375.25,375.25,25
20160701|2016-01-28 21:00,29,375.5,375.5,375.5,375.5,11
20160701|2016-01-28 21:30,29,375.5,375.5,375.25,375.25,13
20160701|2016-01-28 22:00,29,375.5,375.5,375.5,375.5,6
20160701|2016-01-28 22:30,29,375.5,375.5,375.5,375.5,1
20160701|2016-01-29 00:00,29,375.75,376,375.75,376,4
20160701|2016-01-29 00:30,29,376,376,376,376,3
20160701|2016-01-29 01:00,29,376,376,376,376,98
20160701|2016-01-29 01:30,29,376,376.25,376,376.25,50
20160701|2016-01-29 02:00,29,376.5,376.75,376.5,376.5,62
20160701|2016-01-29 02:30,29,376.75,376.75,376.25,376.25,22
20160701|2016-01-29 03:00,29,376.25,376.25,376,376,143
20160701|2016-01-29 03:30,29,376,376.25,376,376.25,14
20160701|2016-01-29 04:00,29,376.25,376.25,375.75,376,18
20160701|2016-01-29 04:30,29,375.75,375.75,375.25,375.25,46
20160701|2016-01-29 05:30,29,375.25,375.25,375.25,375.25,1
20160701|2016-01-29 06:00,29,375.25,375.25,375.25,375.25,9
20160701|2016-01-29 06:30,29,375.25,375.25,375.25,375.25,8
20160701|2016-01-29 07:00,29,375.25,375.75,375.25,375.75,55
20160701|2016-01-29 07:30,29,375.75,375.75,375.5,375.75,19
20160701|2016-01-29 08:30,29,375.5,378.5,375.25,377.75,1668
20160701|2016-01-29 09:00,29,377.75,379,377.25,377.75,732
20160701|2016-01-29 09:30,29,378,379,377.75,378.5,803
20160701|2016-01-29 10:00,29,378.75,379.5,378.75,379,705
20160701|2016-01-29 10:30,29,378.75,379.25,378.5,379,372
20160701|2016-01-29 11:00,29,379,380.5,378.75,380,577
20160701|2016-01-29 11:30,29,380,380.75,379.5,380.5,831
20160701|2016-01-29 12:00,29,380.25,381.25,380.25,380.5,1068
20160701|2016-01-29 12:30,29,380.5,381.25,380.25,380.25,1016
20160701|2016-01-29 13:00,29,380.25,382,380.25,381,2100
20160701|2016-01-31 19:00,1,380.25,380.75,379.75,380,541
20160701|2016-01-31 19:30,1,380,380.25,380,380.25,13
20160701|2016-01-31 20:00,1,380.25,380.25,379.75,379.75,15
20160701|2016-01-31 20:30,1,379.5,379.5,379,379,17
20160701|2016-01-31 21:00,1,379,380,379,380,33
20160701|2016-01-31 22:00,1,380,380,379.75,379.75,8
20160701|2016-01-31 23:00,1,379.75,379.75,379.5,379.5,7
20160701|2016-01-31 23:30,1,379.5,379.5,379.5,379.5,14
20160701|2016-02-01 00:00,1,379.25,379.25,379.25,379.25,6
20160701|2016-02-01 00:30,1,378.75,378.75,378.25,378.5,78
20160701|2016-02-01 01:00,1,378.75,378.75,378.75,378.75,2
20160701|2016-02-01 01:30,1,378.75,379,378.75,378.75,21
20160701|2016-02-01 02:00,1,378.75,378.75,378.75,378.75,10
20160701|2016-02-01 02:30,1,378.75,378.75,378.75,378.75,6
20160701|2016-02-01 03:00,1,378.75,379,378.5,379,54
20160701|2016-02-01 03:30,1,379,379.25,378.25,378.25,45
20160701|2016-02-01 04:00,1,378.75,378.75,378.25,378.75,13
20160701|2016-02-01 04:30,1,378.5,378.5,378.25,378.25,79
20160701|2016-02-01 05:00,1,378.25,378.25,378.25,378.25,22
20160701|2016-02-01 05:30,1,378,378,377.75,377.75,48
20160701|2016-02-01 06:00,1,378,378,377.5,377.5,17
20160701|2016-02-01 06:30,1,377.5,377.5,377.5,377.5,18
20160701|2016-02-01 07:00,1,377.5,377.75,377.25,377.5,57
20160701|2016-02-01 07:30,1,377.5,378,377.5,378,83
20160701|2016-02-01 08:30,1,377.75,379,377.25,378.5,912
20160701|2016-02-01 09:00,1,378.5,379.5,378.25,379,718
20160701|2016-02-01 09:30,1,379.25,379.5,378.5,379,396
20160701|2016-02-01 10:00,1,378.75,379.5,378.25,379,852
20160701|2016-02-01 10:30,1,379,379.75,378.75,379.5,730
20160701|2016-02-01 11:00,1,379.25,379.5,378.5,379,421
20160701|2016-02-01 11:30,1,379,379.25,378.5,378.75,293
20160701|2016-02-01 12:00,1,378.75,379,378.5,378.75,356
20160701|2016-02-01 12:30,1,378.75,380.25,378.75,380,721
20160701|2016-02-01 13:00,1,380.25,381,380,380.25,1750
20160701|2016-02-01 19:00,2,380.5,380.5,379.75,380.25,212
20160701|2016-02-01 19:30,2,380.25,380.25,380.25,380.25,82
20160701|2016-02-01 20:00,2,380.25,380.5,380,380,217
20160701|2016-02-01 20:30,2,380,380,379.75,380,37
20160701|2016-02-01 21:00,2,380,380.25,380,380.25,13
20160701|2016-02-01 21:30,2,380.25,380.25,380.25,380.25,22
20160701|2016-02-01 22:00,2,380.5,380.5,380.5,380.5,5
20160701|2016-02-01 22:30,2,380.5,380.75,380.5,380.75,7
20160701|2016-02-01 23:00,2,380.75,380.75,380.75,380.75,9
20160701|2016-02-02 00:30,2,381,381,381,381,1
20160701|2016-02-02 01:00,2,381,381.5,381,381.5,34
20160701|2016-02-02 01:30,2,381.5,382.25,381.5,382.25,114
20160701|2016-02-02 02:00,2,382.25,382.25,381.75,382,92
20160701|2016-02-02 02:30,2,382.25,382.25,382,382,53
20160701|2016-02-02 03:00,2,382.25,382.25,382,382,16
20160701|2016-02-02 03:30,2,382,382,381.25,381.25,176
20160701|2016-02-02 04:00,2,381.5,381.75,381,381,21
20160701|2016-02-02 04:30,2,380.75,380.75,380.75,380.75,25
20160701|2016-02-02 05:00,2,380.75,380.75,380.75,380.75,68
20160701|2016-02-02 05:30,2,380.75,380.75,379.75,379.75,146
20160701|2016-02-02 06:00,2,380,380,379.5,379.75,98
20160701|2016-02-02 06:30,2,379.75,379.75,379.75,379.75,44
20160701|2016-02-02 07:00,2,379.75,379.75,379.5,379.75,84
20160701|2016-02-02 07:30,2,379.5,379.5,379.25,379.25,52
20160701|2016-02-02 08:30,2,379.25,379.75,378.25,379.25,1200
20160701|2016-02-02 09:00,2,379.25,381,378.5,379.25,3237
20160701|2016-02-02 09:30,2,379.5,382.75,379.5,381.5,1644
20160701|2016-02-02 10:00,2,381.75,382.75,381.75,382.25,1043
20160701|2016-02-02 10:30,2,382.25,382.75,382,382,711
20160701|2016-02-02 11:00,2,382.25,382.25,381,381,553
20160701|2016-02-02 11:30,2,381,382,380.75,381.5,615
20160701|2016-02-02 12:00,2,381.5,381.5,380.75,381,526
20160701|2016-02-02 12:30,2,381,382,381,381.5,2257
20160701|2016-02-02 13:00,2,381.5,382.5,381.5,382.25,611
20160701|2016-02-02 19:00,3,382,382,381.25,381.5,161
20160701|2016-02-02 19:30,3,381.25,381.5,381.25,381.5,36
20160701|2016-02-02 20:00,3,381.75,381.75,381.5,381.5,16
20160701|2016-02-02 20:30,3,381.75,381.75,381.75,381.75,15
20160701|2016-02-02 21:00,3,381.5,381.75,381.5,381.75,22
20160701|2016-02-02 21:30,3,381.75,381.75,381.75,381.75,2
20160701|2016-02-02 22:30,3,381.75,381.75,381.75,381.75,1
20160701|2016-02-02 23:00,3,381.5,381.5,381.25,381.25,27
20160701|2016-02-02 23:30,3,381,381,381,381,4
20160701|2016-02-03 00:30,3,381,381,381,381,12
20160701|2016-02-03 01:00,3,381,381.5,381,381.5,50
20160701|2016-02-03 01:30,3,381.75,382,381.75,381.75,94
20160701|2016-02-03 02:00,3,382,382,381.75,382,10
20160701|2016-02-03 02:30,3,382,382.25,381.75,382.25,125
20160701|2016-02-03 03:00,3,382.25,382.25,382.25,382.25,13
20160701|2016-02-03 03:30,3,382.25,382.5,382.25,382.5,113
20160701|2016-02-03 04:00,3,382.5,382.5,382.25,382.25,160
20160701|2016-02-03 04:30,3,382.5,382.5,382.5,382.5,30
20160701|2016-02-03 05:00,3,382.5,382.5,382.5,382.5,26
20160701|2016-02-03 06:00,3,382.5,382.5,382,382,330
20160701|2016-02-03 06:30,3,382,382.25,381.75,382.25,25
20160701|2016-02-03 07:00,3,382,382.25,381.5,382.25,134
20160701|2016-02-03 07:30,3,382.25,382.5,382,382.25,26
20160701|2016-02-03 08:30,3,382.5,383,381.75,382.75,1227
20160701|2016-02-03 09:00,3,382.5,383,382.25,382.25,606
20160701|2016-02-03 09:30,3,382.25,382.5,381,381.75,1030
20160701|2016-02-03 10:00,3,381.75,382,381,381.25,319
20160701|2016-02-03 10:30,3,381.5,381.5,380.25,380.75,606
20160701|2016-02-03 11:00,3,380.75,380.75,380.25,380.75,389
20160701|2016-02-03 11:30,3,380.75,381.25,380.5,380.75,359
20160701|2016-02-03 12:00,3,380.75,380.75,380,380.5,627
20160701|2016-02-03 12:30,3,380.25,380.75,380.25,380.75,223
20160701|2016-02-03 13:00,3,380.5,381.5,380.25,381,552
20160701|2016-02-03 19:00,4,381,381.75,380.75,381.75,120
20160701|2016-02-03 19:30,4,381.75,381.75,381.75,381.75,1
20160701|2016-02-03 21:30,4,381.5,381.5,381.5,381.5,5
20160701|2016-02-03 22:00,4,381.25,381.75,381.25,381.5,95
20160701|2016-02-03 22:30,4,381.5,381.5,381.5,381.5,2
20160701|2016-02-03 23:00,4,381.5,381.5,381.5,381.5,1
20160701|2016-02-03 23:30,4,381.5,381.5,381.5,381.5,1
20160701|2016-02-04 00:30,4,381.5,381.75,381.5,381.75,3
20160701|2016-02-04 01:00,4,381.5,381.75,381.5,381.5,39
20160701|2016-02-04 01:30,4,381.75,382.25,381.75,382,62
20160701|2016-02-04 02:00,4,382,382,382,382,31
20160701|2016-02-04 02:30,4,382,382.25,382,382.25,53
20160701|2016-02-04 03:00,4,382.5,382.5,382.25,382.5,24
20160701|2016-02-04 03:30,4,382.25,382.75,382.25,382.5,27
20160701|2016-02-04 04:00,4,382.75,383.25,382.75,383,76
20160701|2016-02-04 04:30,4,383,383.25,383,383,12
20160701|2016-02-04 05:00,4,383,383,383,383,61
20160701|2016-02-04 05:30,4,383,383,383,383,61
20160701|2016-02-04 06:00,4,383.25,383.25,383,383,41
20160701|2016-02-04 06:30,4,383,383.25,383,383,62
20160701|2016-02-04 07:00,4,383,383,382.75,382.75,127
20160701|2016-02-04 07:30,4,382.75,383.25,382.5,383.25,51
20160701|2016-02-04 08:30,4,382.75,383,381,381,1469
20160701|2016-02-04 09:00,4,381,382.5,380.75,382.25,1149
20160701|2016-02-04 09:30,4,382.25,382.5,379.5,380,1314
20160701|2016-02-04 10:00,4,380,380.25,378.25,379,1665
20160701|2016-02-04 10:30,4,379,379.25,378.25,379.25,670
20160701|2016-02-04 11:00,4,379.25,379.5,378.75,379.5,392
20160701|2016-02-04 11:30,4,379.5,379.75,378.75,379,755
20160701|2016-02-04 12:00,4,379,379.25,378.75,379.25,165
20160701|2016-02-04 12:30,4,379.5,379.5,378.75,379.25,418
20160701|2016-02-04 13:00,4,379.25,379.25,378.5,378.75,797
20160701|2016-02-04 19:00,5,379,379.5,379,379.25,57
20160701|2016-02-04 19:30,5,379,379,379,379,3
20160701|2016-02-04 20:00,5,379,379,379,379,2
20160701|2016-02-04 20:30,5,379,379,379,379,46
20160701|2016-02-04 21:00,5,379,379,379,379,1
20160701|2016-02-04 21:30,5,379,379,379,379,1
20160701|2016-02-04 23:00,5,379,379,378.75,378.75,4
20160701|2016-02-05 00:30,5,379.25,379.25,379,379,35
20160701|2016-02-05 01:00,5,379.25,379.25,379,379,32
20160701|2016-02-05 01:30,5,379.25,379.25,379.25,379.25,2
20160701|2016-02-05 02:00,5,379,379,379,379,35
20160701|2016-02-05 02:30,5,378.75,379,378.75,379,99
20160701|2016-02-05 03:00,5,379,379,379,379,17
20160701|2016-02-05 03:30,5,378.75,379,378.5,378.5,41
20160701|2016-02-05 04:00,5,378.75,378.75,378.5,378.5,6
20160701|2016-02-05 04:30,5,378.5,378.5,378.25,378.25,166
20160701|2016-02-05 05:00,5,378.25,378.25,378.25,378.25,183
20160701|2016-02-05 06:00,5,378.25,378.25,378.25,378.25,10
20160701|2016-02-05 06:30,5,378.5,378.5,378.5,378.5,27
20160701|2016-02-05 07:00,5,378.5,378.5,378.25,378.25,54
20160701|2016-02-05 07:30,5,378.5,378.5,378,378,117
20160701|2016-02-05 08:30,5,378.25,378.25,376,377.5,1730
20160701|2016-02-05 09:00,5,377.5,378.25,377.25,377.75,837
20160701|2016-02-05 09:30,5,377.5,377.5,376.25,376.5,777
20160701|2016-02-05 10:00,5,376.5,376.75,376.25,376.75,813
20160701|2016-02-05 10:30,5,377,377.25,376.5,377,1227
20160701|2016-02-05 11:00,5,376.75,377,376.5,376.75,375
20160701|2016-02-05 11:30,5,376.75,377.25,376.75,377.25,265
20160701|2016-02-05 12:00,5,377,377.25,376.75,377,202
20160701|2016-02-05 12:30,5,377,377,376.25,376.75,395
20160701|2016-02-05 13:00,5,376.75,377,375.5,375.5,1450
20160701|2016-02-07 19:00,8,376,376,375.5,376,84
20160701|2016-02-07 19:30,8,375.75,375.75,375.5,375.5,117
20160701|2016-02-07 20:00,8,375.5,375.5,375.25,375.5,4
20160701|2016-02-07 20:30,8,375.5,375.5,375.5,375.5,2
20160701|2016-02-07 21:30,8,375.25,375.25,375.25,375.25,4
20160701|2016-02-07 22:00,8,375.25,375.25,375.25,375.25,83
20160701|2016-02-07 22:30,8,375.25,375.25,375.25,375.25,5
20160701|2016-02-07 23:30,8,375.25,375.25,375.25,375.25,29
20160701|2016-02-08 00:00,8,375.25,375.25,375.25,375.25,1
20160701|2016-02-08 00:30,8,375.5,375.5,375.5,375.5,67
20160701|2016-02-08 01:00,8,375.5,375.5,375.25,375.25,23
20160701|2016-02-08 01:30,8,375.5,375.5,375.5,375.5,51
20160701|2016-02-08 02:00,8,375.25,375.25,375.25,375.25,243
20160701|2016-02-08 02:30,8,375.25,375.25,375,375,31
20160701|2016-02-08 03:00,8,375,375,374.75,374.75,85
20160701|2016-02-08 03:30,8,374.75,375,374.75,375,159
20160701|2016-02-08 04:00,8,374.75,374.75,374.75,374.75,72
20160701|2016-02-08 04:30,8,375,375,374.75,374.75,54
20160701|2016-02-08 05:00,8,374.75,374.75,374.25,374.25,193
20160701|2016-02-08 05:30,8,374.5,374.5,374,374,88
20160701|2016-02-08 06:00,8,374,374.25,374,374.25,112
20160701|2016-02-08 06:30,8,374.25,374.25,373.75,373.75,165
20160701|2016-02-08 07:00,8,373.75,373.75,373.5,373.5,93
20160701|2016-02-08 07:30,8,373.75,374,373.5,373.75,76
20160701|2016-02-08 08:30,8,374,375.25,373.25,375,1358
20160701|2016-02-08 09:00,8,375.25,376.75,374.75,375.25,815
20160701|2016-02-08 09:30,8,375.5,375.75,373.5,373.75,429
20160701|2016-02-08 10:00,8,373.75,374.5,373.5,374.5,911
20160701|2016-02-08 10:30,8,374.25,374.25,373,373.5,668
20160701|2016-02-08 11:00,8,373.25,374.25,373.25,374,304
20160701|2016-02-08 11:30,8,374,374,373,373,492
20160701|2016-02-08 12:00,8,373,373.25,372.5,372.5,964
20160701|2016-02-08 12:30,8,372.5,372.5,371.25,371.75,1489
20160701|2016-02-08 13:00,8,371.75,372.75,371.5,372.25,1304
20160701|2016-02-08 19:00,9,372.25,372.25,371.75,371.75,49
20160701|2016-02-08 19:30,9,371.75,371.75,371.5,371.75,36
20160701|2016-02-08 20:00,9,371.75,372,371.5,371.5,47
20160701|2016-02-08 20:30,9,371.5,371.5,371.5,371.5,50
20160701|2016-02-08 21:00,9,371.75,371.75,371.5,371.5,26
20160701|2016-02-08 21:30,9,371.25,371.25,371,371,23
20160701|2016-02-08 22:00,9,371.25,371.25,371,371,48
20160701|2016-02-08 22:30,9,371,371.25,371,371.25,98
20160701|2016-02-08 23:00,9,371,371,371,371,1
20160701|2016-02-08 23:30,9,371.25,371.25,371.25,371.25,20
20160701|2016-02-09 00:00,9,371.25,371.25,371,371,16
20160701|2016-02-09 00:30,9,371.25,371.25,371,371.25,9
20160701|2016-02-09 01:00,9,371,371.25,371,371.25,3
20160701|2016-02-09 01:30,9,371.25,371.25,370.75,370.75,41
20160701|2016-02-09 02:00,9,371,371,370.25,370.25,125
20160701|2016-02-09 02:30,9,370.25,370.75,370.25,370.5,181
20160701|2016-02-09 03:00,9,370.5,370.5,370.25,370.25,142
20160701|2016-02-09 03:30,9,370.5,371,370.25,370.5,133
20160701|2016-02-09 04:00,9,371,371,370.5,370.5,31
20160701|2016-02-09 04:30,9,370.75,370.75,370.25,370.25,22
20160701|2016-02-09 05:00,9,370.5,370.5,370.25,370.25,163
20160701|2016-02-09 05:30,9,370.25,370.5,370,370.25,140
20160701|2016-02-09 06:00,9,370,370.5,370,370.25,187
20160701|2016-02-09 06:30,9,370,370,369.5,369.75,181
20160701|2016-02-09 07:00,9,370,370.25,370,370,101
20160701|2016-02-09 07:30,9,370.25,370.5,370,370.5,147
20160701|2016-02-09 08:30,9,370.75,371,369.75,370.75,1229
20160701|2016-02-09 09:00,9,370.75,372.5,370.75,371.75,1110
20160701|2016-02-09 09:30,9,371.75,371.75,370.5,370.5,400
20160701|2016-02-09 10:00,9,370.5,372.5,370.5,371.75,1215
20160701|2016-02-09 10:30,9,371.75,372,370.5,370.75,1105
20160701|2016-02-09 11:00,9,370.75,372.5,369.25,370.5,2681
20160701|2016-02-09 11:30,9,370.75,371,370,370.5,588
20160701|2016-02-09 12:00,9,370.5,370.5,369.5,369.75,518
20160701|2016-02-09 12:30,9,369.75,371,369.75,370.5,1238
20160701|2016-02-09 13:00,9,370.5,371.75,370,371.25,978
20160701|2016-02-09 19:00,10,371.25,371.75,371,371.25,121
20160701|2016-02-09 19:30,10,371.25,371.25,371.25,371.25,7
20160701|2016-02-09 20:00,10,371.25,371.25,371,371,16
20160701|2016-02-09 20:30,10,371,371,371,371,31
20160701|2016-02-09 21:00,10,371,371,371,371,2
20160701|2016-02-09 21:30,10,370.75,370.75,370.5,370.5,9
20160701|2016-02-09 22:00,10,370.5,370.75,370.5,370.5,32
20160701|2016-02-09 22:30,10,370.5,370.75,370.5,370.75,8
20160701|2016-02-09 23:00,10,370.75,370.75,370.75,370.75,24
20160701|2016-02-09 23:30,10,370.5,370.5,370.5,370.5,15
20160701|2016-02-10 00:00,10,370.5,370.75,370.5,370.75,21
20160701|2016-02-10 00:30,10,370.75,371,370.5,370.5,107
20160701|2016-02-10 01:00,10,370.75,370.75,370.75,370.75,6
20160701|2016-02-10 01:30,10,370.75,371,370.75,370.75,98
20160701|2016-02-10 02:00,10,370.75,370.75,370.25,370.25,200
20160701|2016-02-10 02:30,10,370.25,370.25,370,370,198
20160701|2016-02-10 03:00,10,370.25,370.25,369.75,370.25,141
20160701|2016-02-10 03:30,10,370,370.25,369.75,370,74
20160701|2016-02-10 04:00,10,369.5,370,369.5,369.75,22
20160701|2016-02-10 04:30,10,369.75,369.75,369.5,369.75,34
20160701|2016-02-10 05:00,10,369.75,370,369.5,369.5,99
20160701|2016-02-10 05:30,10,369.5,369.75,369.25,369.5,150
20160701|2016-02-10 06:00,10,369.75,369.75,369.5,369.5,22
20160701|2016-02-10 06:30,10,369.75,369.75,369.5,369.75,67
20160701|2016-02-10 07:00,10,369.5,369.75,369.25,369.25,352
20160701|2016-02-10 07:30,10,369.5,369.5,369,369.25,336
20160701|2016-02-10 08:30,10,369.5,370.5,369.25,369.75,1739
20160701|2016-02-10 09:00,10,370,370.5,369.75,369.75,673
20160701|2016-02-10 09:30,10,370,370.75,369.5,369.75,917
20160701|2016-02-10 10:00,10,370,370.25,369.75,370.25,611
20160701|2016-02-10 10:30,10,370,370.25,369.5,370.25,1001
20160701|2016-02-10 11:00,10,370,370.25,370,370.25,263
20160701|2016-02-10 11:30,10,370.5,371,370.25,370.25,875
20160701|2016-02-10 12:00,10,370.5,370.75,370.25,370.25,723
20160701|2016-02-10 12:30,10,370,370.5,369.75,370.25,1303
20160701|2016-02-10 13:00,10,370,370.25,369.75,370,679
20160701|2016-02-10 19:00,11,369.75,370.25,369.5,370,186
20160701|2016-02-10 19:30,11,369.5,369.5,369.5,369.5,27
20160701|2016-02-10 20:30,11,369.5,369.75,369.5,369.75,47
20160701|2016-02-10 21:00,11,369.75,369.75,369.75,369.75,41
20160701|2016-02-10 21:30,11,369.75,370,369.75,369.75,58
20160701|2016-02-10 22:00,11,370,370,369.75,369.75,36
20160701|2016-02-10 22:30,11,369.75,369.75,369.75,369.75,62
20160701|2016-02-10 23:00,11,369.75,370,369.75,369.75,27
20160701|2016-02-10 23:30,11,370,370,370,370,5
20160701|2016-02-11 00:00,11,370,370,369.75,369.75,6
20160701|2016-02-11 00:30,11,369.75,370,369.75,370,95
20160701|2016-02-11 01:00,11,370,370,370,370,23
20160701|2016-02-11 01:30,11,370,370.25,370,370,28
20160701|2016-02-11 02:00,11,370,370,369.75,370,39
20160701|2016-02-11 02:30,11,370.25,370.25,370,370.25,49
20160701|2016-02-11 03:00,11,370,370,369.75,370,59
20160701|2016-02-11 03:30,11,370,370.25,370,370.25,22
20160701|2016-02-11 04:00,11,370.25,370.25,369.75,370,73
20160701|2016-02-11 04:30,11,370,370.25,369.75,370,68
20160701|2016-02-11 05:00,11,370,370,369.5,369.5,369
20160701|2016-02-11 05:30,11,369.5,369.5,369.5,369.5,74
20160701|2016-02-11 06:00,11,369.5,369.75,369.25,369.5,99
20160701|2016-02-11 06:30,11,369.75,370.25,369.75,370.25,52
20160701|2016-02-11 07:00,11,370,370.25,370,370.25,66
20160701|2016-02-11 07:30,11,370,370,369,369.25,270
20160701|2016-02-11 08:30,11,369.25,370.25,368,370,1718
20160701|2016-02-11 09:00,11,370.25,372.75,370,371.25,1493
20160701|2016-02-11 09:30,11,371.25,372,371,371.5,1355
20160701|2016-02-11 10:00,11,371.5,371.75,371,371.25,1332
20160701|2016-02-11 10:30,11,371.25,371.5,370.75,371.25,512
20160701|2016-02-11 11:00,11,371.25,371.5,370.75,370.75,531
20160701|2016-02-11 11:30,11,370.75,371,369.75,369.75,1234
20160701|2016-02-11 12:00,11,370,370.25,369.5,369.75,678
20160701|2016-02-11 12:30,11,369.75,369.75,369,369.25,1365
20160701|2016-02-11 13:00,11,369.25,370.75,369.25,370.25,1010
20160701|2016-02-11 19:00,12,370,370.5,370,370.25,59
20160701|2016-02-11 19:30,12,370.5,370.5,370,370.5,21
20160701|2016-02-11 20:00,12,370.5,370.5,370.5,370.5,7
20160701|2016-02-11 20:30,12,370.25,370.75,370.25,370.25,12
20160701|2016-02-11 21:00,12,370.5,370.5,370.5,370.5,6
20160701|2016-02-11 21:30,12,370.5,370.5,370.25,370.25,23
20160701|2016-02-11 22:00,12,370.25,370.25,370.25,370.25,2
20160701|2016-02-11 22:30,12,370,370,370,370,11
20160701|2016-02-11 23:00,12,369.75,370,369.75,370,11
20160701|2016-02-12 00:00,12,369.75,369.75,369.75,369.75,5
20160701|2016-02-12 01:00,12,369.75,370,369.75,370,36
20160701|2016-02-12 01:30,12,370,370,370,370,7
20160701|2016-02-12 02:00,12,370,370,370,370,89
20160701|2016-02-12 02:30,12,370,370.25,370,370.25,85
20160701|2016-02-12 03:00,12,370.25,370.5,370.25,370.5,157
20160701|2016-02-12 03:30,12,370.5,370.5,370.25,370.25,192
20160701|2016-02-12 04:00,12,370.25,370.5,370,370.25,129
20160701|2016-02-12 04:30,12,370.25,370.25,370,370,36
20160701|2016-02-12 05:00,12,370,370,370,370,10
20160701|2016-02-12 05:30,12,369.75,370,369.75,370,30
20160701|2016-02-12 06:00,12,369.5,369.5,369.5,369.5,11
20160701|2016-02-12 06:30,12,369.5,370,369.25,369.5,41
20160701|2016-02-12 07:00,12,369.5,369.75,369.5,369.5,66
20160701|2016-02-12 07:30,12,369.75,369.75,369.5,369.75,21
20160701|2016-02-12 08:30,12,369.75,370,369,369.25,1299
20160701|2016-02-12 09:00,12,369,370.75,369,369.75,737
20160701|2016-02-12 09:30,12,369.75,371.5,369.5,371,854
20160701|2016-02-12 10:00,12,371,371,369.75,370,455
20160701|2016-02-12 10:30,12,370,370.25,369.5,370,697
20160701|2016-02-12 11:00,12,370,370.25,369.5,369.75,367
20160701|2016-02-12 11:30,12,370,370,369,369,427
20160701|2016-02-12 12:00,12,369,369.25,368.25,369,1423
20160701|2016-02-12 12:30,12,369,369,368.5,368.75,726
20160701|2016-02-12 13:00,12,368.75,369.25,368.5,369,874
20160701|2016-02-15 19:00,16,369.5,372.25,369.5,371.75,348
20160701|2016-02-15 19:30,16,371.5,371.5,371.5,371.5,13
20160701|2016-02-15 20:00,16,371.5,371.75,371.5,371.5,74
20160701|2016-02-15 20:30,16,371.5,371.75,371.5,371.75,33
20160701|2016-02-15 21:00,16,371.75,371.75,371.5,371.5,35
20160701|2016-02-15 21:30,16,371.75,371.75,371.5,371.5,15
20160701|2016-02-15 22:00,16,371.75,371.75,371.75,371.75,56
20160701|2016-02-15 23:00,16,371.75,371.75,371.75,371.75,2
20160701|2016-02-15 23:30,16,372,372,371.75,371.75,15
20160701|2016-02-16 00:00,16,371.75,371.75,371.75,371.75,18
20160701|2016-02-16 00:30,16,371.75,371.75,371.5,371.5,15
20160701|2016-02-16 01:00,16,371.75,372,371.75,372,21
20160701|2016-02-16 01:30,16,372,372,372,372,7
20160701|2016-02-16 02:00,16,372,372.75,372,372.75,56
20160701|2016-02-16 02:30,16,372.75,372.75,372.75,372.75,27
20160701|2016-02-16 03:00,16,372.75,373,372.75,372.75,4
20160701|2016-02-16 03:30,16,372.75,373,372.75,372.75,49
20160701|2016-02-16 04:00,16,372.75,372.75,372.25,372.5,141
20160701|2016-02-16 04:30,16,372.5,372.5,372.25,372.25,69
20160701|2016-02-16 05:00,16,372.25,372.25,372.25,372.25,9
20160701|2016-02-16 05:30,16,372,372,371.75,371.75,9
20160701|2016-02-16 06:00,16,372,372,371.75,371.75,160
20160701|2016-02-16 06:30,16,371.75,371.75,371.5,371.75,61
20160701|2016-02-16 07:00,16,371.75,371.75,371,371,37
20160701|2016-02-16 07:30,16,371,371,370.75,370.75,104
20160701|2016-02-16 08:30,16,370.75,371.5,369.75,370.5,737
20160701|2016-02-16 09:00,16,370.5,371.5,370.25,370.75,604
20160701|2016-02-16 09:30,16,370.25,370.75,370,370.25,559
20160701|2016-02-16 10:00,16,370.25,370.25,369,369.5,767
20160701|2016-02-16 10:30,16,369.5,370.25,369.25,370,697
20160701|2016-02-16 11:00,16,370,370,369.25,369.5,633
20160701|2016-02-16 11:30,16,369.5,371.75,369.25,370.75,1428
20160701|2016-02-16 12:00,16,371,371.25,370,370.25,488
20160701|2016-02-16 12:30,16,370.25,370.75,370,370.75,784
20160701|2016-02-16 13:00,16,370.5,372.75,370.5,372,958
20160701|2016-02-16 19:00,17,372,372.5,372,372.25,47
20160701|2016-02-16 20:00,17,372.25,372.25,372.25,372.25,1
20160701|2016-02-16 20:30,17,372.25,372.25,372.25,372.25,2
20160701|2016-02-16 21:00,17,372,372.25,372,372.25,92
20160701|2016-02-16 21:30,17,372,372,371.75,371.75,8
20160701|2016-02-16 22:00,17,371.75,371.75,371.75,371.75,5
20160701|2016-02-16 23:00,17,371.75,372,371.75,371.75,18
20160701|2016-02-16 23:30,17,371.75,371.75,371.75,371.75,51
20160701|2016-02-17 00:00,17,371.75,371.75,371.75,371.75,7
20160701|2016-02-17 00:30,17,371.75,371.75,371.75,371.75,79
20160701|2016-02-17 01:30,17,372,372,372,372,8
20160701|2016-02-17 02:00,17,371.75,372,371.75,372,76
20160701|2016-02-17 02:30,17,372,372,371.75,371.75,14
20160701|2016-02-17 03:00,17,371.75,371.75,371.75,371.75,27
20160701|2016-02-17 03:30,17,372,372,371.5,372,67
20160701|2016-02-17 04:00,17,371.75,371.75,371.75,371.75,4
20160701|2016-02-17 04:30,17,371.75,371.75,371.75,371.75,3
20160701|2016-02-17 05:00,17,372,372,372,372,3
20160701|2016-02-17 05:30,17,371.75,371.75,371.75,371.75,2
20160701|2016-02-17 06:00,17,372,372,371.75,371.75,2
20160701|2016-02-17 06:30,17,371.75,372,371.75,372,24
20160701|2016-02-17 07:00,17,372,372.5,372,372,23
20160701|2016-02-17 07:30,17,372,372.25,372,372,25
20160701|2016-02-17 08:30,17,372,374,371.5,373.5,1342
20160701|2016-02-17 09:00,17,373.75,374.75,373.5,374.5,1379
20160701|2016-02-17 09:30,17,374.75,375,373.75,374,930
20160701|2016-02-17 10:00,17,374.25,375,374,374,626
20160701|2016-02-17 10:30,17,374.25,375,373.75,374.75,752
20160701|2016-02-17 11:00,17,374.5,374.75,374,374.25,384
20160701|2016-02-17 11:30,17,374.25,374.25,373.5,373.75,596
20160701|2016-02-17 12:00,17,373.75,374.25,373.75,373.75,455
20160701|2016-02-17 12:30,17,374,376,373.75,375.75,835
20160701|2016-02-17 13:00,17,376,376.25,375.5,375.75,846
20160701|2016-02-17 19:00,18,376,376,375.5,375.5,189
20160701|2016-02-17 19:30,18,375.75,375.75,375.5,375.5,10
20160701|2016-02-17 20:00,18,375.5,375.5,375.5,375.5,34
20160701|2016-02-17 20:30,18,375.75,375.75,375.5,375.5,27
20160701|2016-02-17 21:00,18,375.5,375.75,375.5,375.75,103
20160701|2016-02-17 21:30,18,376,376.25,376,376,82
20160701|2016-02-17 22:00,18,376,376,376,376,33
20160701|2016-02-17 22:30,18,375.75,376,375.5,376,22
20160701|2016-02-17 23:00,18,376,376,376,376,2
20160701|2016-02-17 23:30,18,376,376.25,376,376,77
20160701|2016-02-18 00:00,18,376,376.25,376,376.25,59
20160701|2016-02-18 00:30,18,376.25,376.25,375.75,375.75,102
20160701|2016-02-18 01:00,18,375.75,376,375.5,375.75,81
20160701|2016-02-18 01:30,18,375.75,376,375.5,375.75,83
20160701|2016-02-18 02:00,18,375.75,375.75,375.75,375.75,6
20160701|2016-02-18 02:30,18,375.5,375.75,375.25,375.25,110
20160701|2016-02-18 03:00,18,375.5,375.5,375.5,375.5,10
20160701|2016-02-18 03:30,18,375.75,375.75,375.25,375.75,202
20160701|2016-02-18 04:00,18,375.75,375.75,375.5,375.5,10
20160701|2016-02-18 04:30,18,375.5,375.5,375.5,375.5,54
20160701|2016-02-18 05:00,18,375.75,375.75,375.5,375.5,71
20160701|2016-02-18 05:30,18,375.5,375.5,375.5,375.5,14
20160701|2016-02-18 06:00,18,375.5,375.5,375.5,375.5,18
20160701|2016-02-18 06:30,18,375.75,375.75,375.5,375.5,12
20160701|2016-02-18 07:00,18,375.5,375.5,375.25,375.25,18
20160701|2016-02-18 07:30,18,375.5,375.5,375.25,375.5,27
20160701|2016-02-18 08:30,18,375.75,376.25,374.75,376,673
20160701|2016-02-18 09:00,18,375.75,376.25,375.25,376.25,463
20160701|2016-02-18 09:30,18,376,376.25,374.25,374.75,712
20160701|2016-02-18 10:00,18,374.75,376,374.25,376,973
20160701|2016-02-18 10:30,18,375.75,376.5,374.75,375.5,837
20160701|2016-02-18 11:00,18,375.75,375.75,374.75,375,629
20160701|2016-02-18 11:30,18,375,375,374.5,375,442
20160701|2016-02-18 12:00,18,375,375.5,374.5,374.75,458
20160701|2016-02-18 12:30,18,374.5,375,374.5,374.75,339
20160701|2016-02-18 13:00,18,374.75,374.75,373.75,374.25,939
20160701|2016-02-18 19:00,19,373.75,374,373.5,374,139
20160701|2016-02-18 19:30,19,373.75,374,373.75,374,4
20160701|2016-02-18 20:00,19,373.5,373.75,373.5,373.75,2
20160701|2016-02-18 20:30,19,374,374,373.75,373.75,27
20160701|2016-02-18 23:30,19,373.75,373.75,373.5,373.5,19
20160701|2016-02-19 00:00,19,373.5,373.75,373.5,373.75,51
20160701|2016-02-19 00:30,19,374,374,374,374,13
20160701|2016-02-19 01:00,19,374,374,374,374,9
20160701|2016-02-19 01:30,19,374,374,374,374,20
20160701|2016-02-19 02:00,19,374,374,373.75,373.75,13
20160701|2016-02-19 02:30,19,373.75,373.75,373.75,373.75,2
20160701|2016-02-19 03:00,19,373.75,373.75,373.75,373.75,28
20160701|2016-02-19 03:30,19,373.75,373.75,373.75,373.75,56
20160701|2016-02-19 04:30,19,373.75,373.75,373.5,373.75,165
20160701|2016-02-19 05:00,19,373.75,373.75,373.75,373.75,10
20160701|2016-02-19 05:30,19,373.75,373.75,373.75,373.75,57
20160701|2016-02-19 06:00,19,373.75,373.75,373.75,373.75,15
20160701|2016-02-19 06:30,19,373.75,373.75,373.75,373.75,96
20160701|2016-02-19 07:00,19,373.75,373.75,373.25,373.25,68
20160701|2016-02-19 07:30,19,373.25,374.75,373.25,374.25,210
20160701|2016-02-19 08:30,19,374.25,375.5,373.25,374.25,1885
20160701|2016-02-19 09:00,19,374.25,375.25,374,375,919
20160701|2016-02-19 09:30,19,375,375.5,374.5,374.75,691
20160701|2016-02-19 10:00,19,374.75,375,374.25,374.25,341
20160701|2016-02-19 10:30,19,374.5,374.75,374.25,374.5,534
20160701|2016-02-19 11:00,19,374.5,374.75,374.25,374.5,407
20160701|2016-02-19 11:30,19,374.25,374.75,374.25,374.5,389
20160701|2016-02-19 12:00,19,374.25,374.5,373.25,373.75,926
20160701|2016-02-19 12:30,19,373.75,374,373.5,373.5,468
20160701|2016-02-19 13:00,19,373.5,374.5,373.25,374.5,1205
20160701|2016-02-21 19:00,22,374.5,376.25,374.5,376,408
20160701|2016-02-21 19:30,22,376,376.25,375.75,375.75,21
20160701|2016-02-21 20:00,22,376,376,376,376,4
20160701|2016-02-21 20:30,22,376.25,376.25,376.25,376.25,36
20160701|2016-02-21 21:00,22,376.25,376.25,376.25,376.25,4
20160701|2016-02-21 21:30,22,376.25,376.25,376,376.25,40
20160701|2016-02-21 22:00,22,376.25,376.5,376.25,376.5,8
20160701|2016-02-21 22:30,22,376.5,376.5,376.25,376.25,16
20160701|2016-02-21 23:00,22,376.5,376.5,376.25,376.25,3
20160701|2016-02-21 23:30,22,376.5,376.5,376.5,376.5,4
20160701|2016-02-22 00:00,22,376.75,376.75,376.5,376.5,38
20160701|2016-02-22 00:30,22,376.5,376.5,376.5,376.5,6
20160701|2016-02-22 01:00,22,376.5,376.75,376.5,376.75,13
20160701|2016-02-22 01:30,22,376.75,376.75,376.75,376.75,1
20160701|2016-02-22 02:00,22,376.75,376.75,376.5,376.75,24
20160701|2016-02-22 02:30,22,376.75,377,376.5,376.75,126
20160701|2016-02-22 03:00,22,376.75,377,376.5,376.5,411
20160701|2016-02-22 03:30,22,376.25,376.75,376.25,376.75,37
20160701|2016-02-22 04:00,22,376.75,376.75,376.75,376.75,158
20160701|2016-02-22 04:30,22,376.75,376.75,376.75,376.75,1
20160701|2016-02-22 05:00,22,376.5,376.75,376.5,376.75,42
20160701|2016-02-22 05:30,22,376.5,376.75,376.5,376.5,14
20160701|2016-02-22 06:00,22,376.25,376.25,376,376,35
20160701|2016-02-22 06:30,22,376,376.25,376,376.25,46
20160701|2016-02-22 07:00,22,376,376.5,375.75,376,36
20160701|2016-02-22 07:30,22,376.25,376.5,376.25,376.5,117
20160701|2016-02-22 08:30,22,376.5,377.5,375.5,377,2119
20160701|2016-02-22 09:00,22,377,377.25,375.25,375.75,1608
20160701|2016-02-22 09:30,22,376,377.5,375.5,377.25,1575
20160701|2016-02-22 10:00,22,377.5,377.75,376.75,376.75,1123
20160701|2016-02-22 10:30,22,376.75,377.5,376.75,377,1209
20160701|2016-02-22 11:00,22,376.75,377,376,376.5,1122
20160701|2016-02-22 11:30,22,376.5,377,376,377,1234
20160701|2016-02-22 12:00,22,377,377.25,376.25,376.75,907
20160701|2016-02-22 12:30,22,376.75,377.5,376.5,377,935
20160701|2016-02-22 13:00,22,377,377.5,376.75,377.25,1718
20160701|2016-02-22 19:00,23,376.75,377,376,376.5,177
20160701|2016-02-22 19:30,23,376.25,376.25,376,376,31
20160701|2016-02-22 20:30,23,376,376,376,376,2
20160701|2016-02-22 21:00,23,376,376,375.75,375.75,12
20160701|2016-02-22 21:30,23,375.75,375.75,375.5,375.75,8
20160701|2016-02-22 22:00,23,375.75,376,375.75,376,11
20160701|2016-02-22 22:30,23,376,376,376,376,14
20160701|2016-02-22 23:00,23,376.25,376.25,376.25,376.25,8
20160701|2016-02-23 00:00,23,376.25,376.25,376.25,376.25,19
20160701|2016-02-23 01:00,23,376,376,375.75,376,13
20160701|2016-02-23 01:30,23,376,376,376,376,10
20160701|2016-02-23 02:00,23,376,376.25,375.75,376.25,34
20160701|2016-02-23 02:30,23,376,376,376,376,28
20160701|2016-02-23 03:00,23,376,376,375.75,376,19
20160701|2016-02-23 03:30,23,375.75,376,375.75,375.75,38
20160701|2016-02-23 04:00,23,376,376,375.75,375.75,5
20160701|2016-02-23 04:30,23,375.75,376,375.75,375.75,51
20160701|2016-02-23 05:00,23,376,376,375.75,375.75,25
20160701|2016-02-23 05:30,23,376,376,375.75,375.75,33
20160701|2016-02-23 06:00,23,375.75,375.75,375.75,375.75,7
20160701|2016-02-23 06:30,23,375.75,376.25,375.75,376.25,51
20160701|2016-02-23 07:00,23,376,376.25,375.75,376,45
20160701|2016-02-23 07:30,23,376,376.25,375.75,376,97
20160701|2016-02-23 08:30,23,375.5,376,375,375.25,1452
20160701|2016-02-23 09:00,23,375.25,375.5,374.5,375,735
20160701|2016-02-23 09:30,23,375,375.25,372.75,373,2152
20160701|2016-02-23 10:00,23,373,373.25,372.25,372.75,2603
20160701|2016-02-23 10:30,23,372.75,373.75,372.75,373.25,870
20160701|2016-02-23 11:00,23,373.25,373.5,372.75,373,903
20160701|2016-02-23 11:30,23,373,373,372.25,372.25,1035
20160701|2016-02-23 12:00,23,372.25,372.5,371.75,372.25,856
20160701|2016-02-23 12:30,23,372.25,372.25,371.5,372,1382
20160701|2016-02-23 13:00,23,372,372.5,371.5,372,1204
20160701|2016-02-23 19:00,24,372,372,371.5,371.5,240
20160701|2016-02-23 19:30,24,371.5,371.75,371.5,371.75,8
20160701|2016-02-23 20:00,24,371.75,371.75,371.5,371.75,11
20160701|2016-02-23 20:30,24,371.75,371.75,371.25,371.25,56
20160701|2016-02-23 21:00,24,371,371,371,371,1
20160701|2016-02-23 21:30,24,371,371.25,371,371.25,93
20160701|2016-02-23 22:00,24,371.25,371.5,371.25,371.5,5
20160701|2016-02-23 22:30,24,371.5,371.5,371.5,371.5,2
20160701|2016-02-23 23:00,24,371.5,371.5,371.5,371.5,6
20160701|2016-02-23 23:30,24,371.25,371.25,371.25,371.25,22
20160701|2016-02-24 00:00,24,371.5,371.5,371.25,371.25,7
20160701|2016-02-24 00:30,24,371.25,371.25,371.25,371.25,4
20160701|2016-02-24 01:00,24,371.5,371.5,371.25,371.5,86
20160701|2016-02-24 01:30,24,371.5,371.75,371.25,371.5,186
20160701|2016-02-24 02:00,24,371.5,371.75,371.25,371.25,115
20160701|2016-02-24 02:30,24,371.25,371.5,371.25,371.5,198
20160701|2016-02-24 03:00,24,371.25,371.5,371.25,371.5,33
20160701|2016-02-24 03:30,24,371.5,371.5,371.25,371.5,188
20160701|2016-02-24 04:00,24,371.5,371.5,371.25,371.25,9
20160701|2016-02-24 04:30,24,371.25,371.5,371,371.25,96
20160701|2016-02-24 05:00,24,371.25,371.25,371.25,371.25,36
20160701|2016-02-24 05:30,24,371.25,371.25,371.25,371.25,12
20160701|2016-02-24 06:00,24,371,371,370.75,370.75,155
20160701|2016-02-24 06:30,24,371,371,370.75,370.75,202
20160701|2016-02-24 07:00,24,370.75,371,370.5,370.75,80
20160701|2016-02-24 07:30,24,370.75,370.75,370.5,370.75,59
20160701|2016-02-24 08:30,24,370.75,371,370,370.5,3095
20160701|2016-02-24 09:00,24,370.5,371.75,370.25,371.5,2316
20160701|2016-02-24 09:30,24,371.5,372,370,370.5,1697
20160701|2016-02-24 10:00,24,370.5,370.5,369.5,369.75,2170
20160701|2016-02-24 10:30,24,369.75,370.75,368.75,370.75,2757
20160701|2016-02-24 11:00,24,370.75,372.75,370.5,371,2252
20160701|2016-02-24 11:30,24,371.25,371.5,370.5,371,1880
20160701|2016-02-24 12:00,24,371,371.25,370.5,370.5,599
20160701|2016-02-24 12:30,24,370.75,371,370,370.25,1356
20160701|2016-02-24 13:00,24,370,370.25,369.25,369.25,1763
20160701|2016-02-24 19:00,25,369.75,370.5,369.75,370.5,224
20160701|2016-02-24 19:30,25,370.5,370.5,369.75,370,166
20160701|2016-02-24 20:00,25,370,370.25,370,370.25,124
20160701|2016-02-24 20:30,25,370,370,370,370,4
20160701|2016-02-24 21:00,25,370.25,370.25,370,370,6
20160701|2016-02-24 21:30,25,370,370,370,370,18
20160701|2016-02-24 22:00,25,370.25,370.25,370,370,3
20160701|2016-02-24 23:30,25,370.25,370.5,370.25,370.25,12
20160701|2016-02-25 00:00,25,370.5,370.75,370.5,370.75,59
20160701|2016-02-25 00:30,25,370.75,370.75,370.75,370.75,10
20160701|2016-02-25 01:00,25,370.5,371.25,370.5,371,98
20160701|2016-02-25 01:30,25,371.25,371.25,371,371.25,20
20160701|2016-02-25 02:00,25,371.25,371.5,370.75,371,59
20160701|2016-02-25 02:30,25,371,371.25,370.75,370.75,123
20160701|2016-02-25 03:00,25,370.75,370.75,370.75,370.75,7
20160701|2016-02-25 03:30,25,370.75,371,370.5,371,45
20160701|2016-02-25 04:00,25,371.25,371.25,370.75,371,18
20160701|2016-02-25 04:30,25,371,371,371,371,3
20160701|2016-02-25 05:00,25,371,371,370.5,370.75,33
20160701|2016-02-25 05:30,25,370.75,371.25,370.75,370.75,83
20160701|2016-02-25 06:00,25,371,371,370.75,370.75,58
20160701|2016-02-25 06:30,25,370.75,370.75,370.5,370.5,43
20160701|2016-02-25 07:00,25,370.5,371.25,370.5,370.5,341
20160701|2016-02-25 07:30,25,370.75,371,370.25,370.25,90
20160701|2016-02-25 08:30,25,370.25,371,367.25,367.5,3688
20160701|2016-02-25 09:00,25,367.5,367.75,366.25,367.25,2960
20160701|2016-02-25 09:30,25,367,367,365.75,366.25,2546
20160701|2016-02-25 10:00,25,366.25,366.75,365.75,366.75,1601
20160701|2016-02-25 10:30,25,366.75,367,366.25,366.25,1184
20160701|2016-02-25 11:00,25,366.25,366.5,365.75,366,853
20160701|2016-02-25 11:30,25,366,366.25,365.5,365.75,1180
20160701|2016-02-25 12:00,25,365.75,366,365.5,365.5,957
20160701|2016-02-25 12:30,25,365.5,366.5,365.25,365.75,1022
20160701|2016-02-25 13:00,25,366,366.25,365.5,366,1174
20160701|2016-02-25 19:00,26,365.75,366,365.5,365.5,220
20160701|2016-02-25 19:30,26,365.5,365.75,365.5,365.5,22
20160701|2016-02-25 20:00,26,365.5,365.75,365.25,365.25,161
20160701|2016-02-25 20:30,26,365.25,365.25,365.25,365.25,18
20160701|2016-02-25 21:00,26,365.25,365.5,365.25,365.5,34
20160701|2016-02-25 21:30,26,365.5,365.5,365.5,365.5,21
20160701|2016-02-25 22:00,26,365.5,365.5,365.25,365.5,25
20160701|2016-02-25 22:30,26,365.25,365.5,365.25,365.5,37
20160701|2016-02-25 23:00,26,365.5,365.5,365.25,365.25,32
20160701|2016-02-25 23:30,26,365.5,365.5,365.5,365.5,3
20160701|2016-02-26 00:00,26,365.5,365.5,365.5,365.5,4
20160701|2016-02-26 00:30,26,365.5,365.75,365.5,365.5,67
20160701|2016-02-26 01:00,26,365.5,365.75,365.5,365.75,51
20160701|2016-02-26 01:30,26,365.75,366,365.75,366,59
20160701|2016-02-26 02:00,26,366,366.25,366,366,45
20160701|2016-02-26 02:30,26,366,366.25,366,366.25,52
20160701|2016-02-26 03:00,26,366,366.25,366,366.25,21
20160701|2016-02-26 03:30,26,366.25,366.25,366,366,169
20160701|2016-02-26 04:00,26,366,366.25,366,366.25,118
20160701|2016-02-26 04:30,26,366.25,366.25,366.25,366.25,108
20160701|2016-02-26 05:00,26,366.25,366.25,366.25,366.25,47
20160701|2016-02-26 05:30,26,366,366,365.75,365.75,14
20160701|2016-02-26 06:00,26,366,366,365.5,365.5,48
20160701|2016-02-26 06:30,26,365.75,365.75,365.75,365.75,5
20160701|2016-02-26 07:00,26,365.75,365.75,365.25,365.5,117
20160701|2016-02-26 07:30,26,365.5,365.5,365.25,365.25,127
20160701|2016-02-26 08:30,26,365.5,366.5,364.75,365,3616
20160701|2016-02-26 09:00,26,365,365.25,363.75,365,2273
20160701|2016-02-26 09:30,26,365,365.25,363.75,364.25,1736
20160701|2016-02-26 10:00,26,364.25,364.5,363.75,363.75,1906
20160701|2016-02-26 10:30,26,363.75,364,363.25,363.25,1328
20160701|2016-02-26 11:00,26,363.25,363.5,362.5,363,1691
20160701|2016-02-26 11:30,26,362.75,363,362.75,363,589
20160701|2016-02-26 12:00,26,362.75,363.5,362.75,363.25,698
20160701|2016-02-26 12:30,26,363,364,362.75,363.75,1332
20160701|2016-02-26 13:00,26,363.75,365,363.5,365,2713
20160701|2016-02-28 19:00,29,364,365.5,364,364.75,206
20160701|2016-02-28 19:30,29,364.25,364.75,364.25,364.5,24
20160701|2016-02-28 20:00,29,364.25,364.25,364,364.25,26
20160701|2016-02-28 20:30,29,364,364.25,364,364.25,52
20160701|2016-02-28 21:00,29,364.5,365,364.25,365,74
20160701|2016-02-28 21:30,29,365,365,365,365,23
20160701|2016-02-28 22:00,29,365.25,365.25,365.25,365.25,3
20160701|2016-02-28 22:30,29,365,365,365,365,19
20160701|2016-02-28 23:00,29,365,365,365,365,1
20160701|2016-02-28 23:30,29,365.25,365.25,365.25,365.25,2
20160701|2016-02-29 00:00,29,365.25,365.75,365.25,365.75,23
20160701|2016-02-29 00:30,29,365.5,365.5,365.5,365.5,19
20160701|2016-02-29 01:00,29,365.5,365.75,365.25,365.5,28
20160701|2016-02-29 01:30,29,365.5,365.75,365.5,365.75,8
20160701|2016-02-29 02:30,29,365.75,365.75,365.5,365.5,27
20160701|2016-02-29 03:00,29,365.25,365.5,365.25,365.5,15
20160701|2016-02-29 03:30,29,365.75,365.75,365.5,365.5,65
20160701|2016-02-29 04:00,29,365.5,365.75,365.5,365.75,62
20160701|2016-02-29 04:30,29,365.75,366.25,365.75,366,51
20160701|2016-02-29 05:00,29,366,366.25,365.75,366,147
20160701|2016-02-29 05:30,29,366,366.25,366,366.25,72
20160701|2016-02-29 06:00,29,366,366.25,366,366,235
20160701|2016-02-29 06:30,29,366.25,366.25,366.25,366.25,55
20160701|2016-02-29 07:00,29,366.25,366.25,366,366,324
20160701|2016-02-29 07:30,29,366,366,365.5,365.75,119
20160701|2016-02-29 08:30,29,365.5,365.75,363.25,364,2757
20160701|2016-02-29 09:00,29,364,364.25,363.25,363.25,2784
20160701|2016-02-29 09:30,29,363.25,363.5,362.75,363.25,1894
20160701|2016-02-29 10:00,29,363.25,363.5,362.75,362.75,1528
20160701|2016-02-29 10:30,29,362.75,363,362.25,362.5,924
20160701|2016-02-29 11:00,29,362.5,362.75,362.25,362.25,1168
20160701|2016-02-29 11:30,29,362.5,362.75,361.5,362.25,1498
20160701|2016-02-29 12:00,29,362.25,362.5,361.75,361.75,1111
20160701|2016-02-29 12:30,29,362,362.25,361.75,361.75,1177
20160701|2016-02-29 13:00,29,362,362.25,361.5,362,3185
20160701|2016-02-29 19:00,1,361.75,362,361.5,361.5,199
20160701|2016-02-29 19:30,1,361.5,361.75,361.5,361.5,222
20160701|2016-02-29 20:00,1,361.5,361.5,361.25,361.5,120
20160701|2016-02-29 20:30,1,361.25,362,361.25,361.5,167
20160701|2016-02-29 21:00,1,361.5,361.75,361.25,361.25,178
20160701|2016-02-29 21:30,1,361.25,361.5,361.25,361.25,87
20160701|2016-02-29 22:00,1,361.25,361.5,361.25,361.25,26
20160701|2016-02-29 22:30,1,361.25,361.25,361.25,361.25,1
20160701|2016-02-29 23:00,1,361.5,361.5,361.25,361.25,26
20160701|2016-02-29 23:30,1,361.5,361.75,361.5,361.75,98
20160701|2016-03-01 00:00,1,361.75,362,361.75,361.75,166
20160701|2016-03-01 00:30,1,362,362,361.75,362,74
20160701|2016-03-01 01:00,1,362.25,362.25,362,362.25,52
20160701|2016-03-01 01:30,1,362.25,362.5,362.25,362.5,27
20160701|2016-03-01 02:00,1,362.5,363,362.5,362.75,83
20160701|2016-03-01 02:30,1,362.75,363,362.75,362.75,65
20160701|2016-03-01 03:00,1,362.75,362.75,362.5,362.75,34
20160701|2016-03-01 03:30,1,363,363.5,363,363,351
20160701|2016-03-01 04:00,1,363,363,362.5,362.75,192
20160701|2016-03-01 04:30,1,362.75,363,362.75,362.75,19
20160701|2016-03-01 05:00,1,362.75,362.75,362.75,362.75,15
20160701|2016-03-01 05:30,1,362.75,363,362.5,362.5,26
20160701|2016-03-01 06:00,1,362.75,363,362.5,362.5,51
20160701|2016-03-01 06:30,1,362.25,362.5,362,362.25,58
20160701|2016-03-01 07:00,1,362,362.5,361.75,362.25,151
20160701|2016-03-01 07:30,1,362.25,362.5,362,362.25,60
20160701|2016-03-01 08:30,1,362,362.25,361,361.5,3645
20160701|2016-03-01 09:00,1,361.5,362,360.75,362,3612
20160701|2016-03-01 09:30,1,362,362.25,361.5,361.75,2601
20160701|2016-03-01 10:00,1,361.75,362,361,361.25,4307
20160701|2016-03-01 10:30,1,361.25,361.5,360.75,361.25,2369
20160701|2016-03-01 11:00,1,361.25,361.5,360.5,361.25,1705
20160701|2016-03-01 11:30,1,361,361.25,360.5,360.75,1357
20160701|2016-03-01 12:00,1,360.75,361,360.5,361,1022
20160701|2016-03-01 12:30,1,360.75,361.25,360.5,360.75,1554
20160701|2016-03-01 13:00,1,360.75,360.75,360,360,2042
20160701|2016-03-01 19:00,2,360.25,361,360.25,360.75,525
20160701|2016-03-01 19:30,2,360.75,361,360.75,361,131
20160701|2016-03-01 20:00,2,361,361.5,361,361.25,120
20160701|2016-03-01 20:30,2,361.25,361.5,361.25,361.5,156
20160701|2016-03-01 21:00,2,361.25,361.75,361.25,361.5,31
20160701|2016-03-01 21:30,2,361.5,361.75,361.5,361.5,53
20160701|2016-03-01 22:00,2,361.5,361.75,361.5,361.5,85
20160701|2016-03-01 22:30,2,361.5,361.5,361.5,361.5,67
20160701|2016-03-01 23:00,2,361.75,361.75,361.75,361.75,1
20160701|2016-03-01 23:30,2,361.75,361.75,361.5,361.75,42
20160701|2016-03-02 00:00,2,361.75,361.75,361.75,361.75,9
20160701|2016-03-02 00:30,2,361.5,361.5,361.5,361.5,70
20160701|2016-03-02 01:30,2,361.75,361.75,361.75,361.75,4
20160701|2016-03-02 02:00,2,361.5,361.75,361.5,361.5,121
20160701|2016-03-02 02:30,2,361.5,361.5,361.5,361.5,18
20160701|2016-03-02 03:00,2,361.5,361.5,361.5,361.5,20
20160701|2016-03-02 03:30,2,361.5,361.5,361.5,361.5,24
20160701|2016-03-02 04:00,2,361.5,361.75,361,361.25,146
20160701|2016-03-02 04:30,2,361.25,361.25,360.75,361,142
20160701|2016-03-02 05:00,2,360.75,361,360.75,361,61
20160701|2016-03-02 05:30,2,361,361.25,360.75,361.25,9
20160701|2016-03-02 06:00,2,361.25,361.25,361,361,29
20160701|2016-03-02 06:30,2,361,361,360.5,360.5,56
20160701|2016-03-02 07:00,2,360.5,361,360.5,360.75,306
20160701|2016-03-02 07:30,2,360.75,361,360.75,361,74
20160701|2016-03-02 08:30,2,360.5,361,359.5,360.25,4426
20160701|2016-03-02 09:00,2,360.5,361.25,360.25,360.5,2383
20160701|2016-03-02 09:30,2,360.5,360.5,359.75,360,2337
20160701|2016-03-02 10:00,2,360,362,360,361.5,3190
20160701|2016-03-02 10:30,2,361.5,362,360.25,360.25,1442
20160701|2016-03-02 11:00,2,360.5,360.75,360.25,360.75,1526
20160701|2016-03-02 11:30,2,360.75,361,360.5,360.5,1041
20160701|2016-03-02 12:00,2,360.5,360.75,360.25,360.5,1058
20160701|2016-03-02 12:30,2,360.5,360.75,360,360.25,1114
20160701|2016-03-02 13:00,2,360.25,361.25,360,360.5,2121
20160701|2016-03-02 19:00,3,360.25,360.75,360,360.5,341
20160701|2016-03-02 19:30,3,360.5,360.75,360.5,360.5,47
20160701|2016-03-02 20:00,3,360.5,360.5,360.5,360.5,36
20160701|2016-03-02 20:30,3,360.5,360.75,360.5,360.5,24
20160701|2016-03-02 21:00,3,360.25,360.25,360.25,360.25,8
20160701|2016-03-02 21:30,3,360.25,360.25,360.25,360.25,17
20160701|2016-03-02 22:00,3,360.25,360.25,360.25,360.25,5
20160701|2016-03-02 22:30,3,360.25,360.5,360.25,360.5,19
20160701|2016-03-02 23:30,3,360.5,360.5,360.5,360.5,19
20160701|2016-03-03 00:00,3,360.75,360.75,360.75,360.75,23
20160701|2016-03-03 00:30,3,360.75,360.75,360.75,360.75,40
20160701|2016-03-03 01:00,3,360.75,361,360.75,361,117
20160701|2016-03-03 01:30,3,361,361,361,361,20
20160701|2016-03-03 02:00,3,361,361.25,360.75,361.25,45
20160701|2016-03-03 02:30,3,361.25,361.25,361.25,361.25,41
20160701|2016-03-03 03:00,3,361.25,361.75,361.25,361.25,89
20160701|2016-03-03 03:30,3,361.25,361.5,361.25,361.5,88
20160701|2016-03-03 04:00,3,361.5,361.5,361.25,361.5,16
20160701|2016-03-03 04:30,3,361.5,361.75,361.5,361.5,240
20160701|2016-03-03 05:00,3,361.5,361.75,361.5,361.75,186
20160701|2016-03-03 05:30,3,361.5,361.5,361.5,361.5,46
20160701|2016-03-03 06:00,3,361.5,361.75,361.5,361.5,102
20160701|2016-03-03 06:30,3,361.25,361.5,361,361.5,44
20160701|2016-03-03 07:00,3,361.5,362,361.5,361.75,110
20160701|2016-03-03 07:30,3,361.75,362.25,361.75,362,351
20160701|2016-03-03 08:30,3,361.75,362,360.25,360.5,2416
20160701|2016-03-03 09:00,3,360.5,360.5,359.75,360.25,1922
20160701|2016-03-03 09:30,3,360,360.75,359.75,360.5,1721
20160701|2016-03-03 10:00,3,360.5,360.5,359.25,359.25,1537
20160701|2016-03-03 10:30,3,359.5,359.75,359.25,359.5,1630
20160701|2016-03-03 11:00,3,359.25,360.5,359,360.5,2757
20160701|2016-03-03 11:30,3,360.5,362.25,360.5,361.25,4313
20160701|2016-03-03 12:00,3,361.25,361.25,360.5,360.75,1402
20160701|2016-03-03 12:30,3,360.75,361,360,360,844
20160701|2016-03-03 13:00,3,360.25,361.75,360,361.25,3349
20160701|2016-03-03 19:00,4,361,362,360.75,361.75,361
20160701|2016-03-03 19:30,4,361.75,362,361.5,361.75,61
20160701|2016-03-03 20:00,4,361.75,362,361.75,361.75,17
20160701|2016-03-03 20:30,4,361.75,362,361.75,362,5
20160701|2016-03-03 21:00,4,361.75,362,361.75,361.75,63
20160701|2016-03-03 21:30,4,361.75,362,361.75,361.75,14
20160701|2016-03-03 22:00,4,361.75,361.75,361.75,361.75,121
20160701|2016-03-03 22:30,4,361.75,362,361.75,362,25
20160701|2016-03-03 23:00,4,362,362,362,362,2
20160701|2016-03-03 23:30,4,362,362.25,362,362,85
20160701|2016-03-04 00:00,4,362,362.25,362,362,112
20160701|2016-03-04 00:30,4,362,362.25,361.75,362.25,73
20160701|2016-03-04 01:00,4,362.25,362.5,362.25,362.25,28
20160701|2016-03-04 01:30,4,362.25,362.5,362,362.5,34
20160701|2016-03-04 02:00,4,362.5,362.75,362.25,362.5,63
20160701|2016-03-04 02:30,4,362.75,362.75,362.25,362.25,77
20160701|2016-03-04 03:00,4,362.5,362.75,362.5,362.75,45
20160701|2016-03-04 03:30,4,362.75,363.25,362.75,363,150
20160701|2016-03-04 04:00,4,363,363.25,363,363,182
20160701|2016-03-04 04:30,4,362.75,362.75,362.5,362.75,120
20160701|2016-03-04 05:00,4,362.75,362.75,362.75,362.75,5
20160701|2016-03-04 05:30,4,362.75,362.75,362.5,362.5,78
20160701|2016-03-04 06:00,4,362.75,362.75,362.5,362.75,48
20160701|2016-03-04 06:30,4,362.75,362.75,362.25,362.75,436
20160701|2016-03-04 07:00,4,362.75,363.75,362.75,363.25,515
20160701|2016-03-04 07:30,4,363.5,364.75,363.5,364.25,559
20160701|2016-03-04 08:30,4,364.5,365.5,362.75,363,4923
20160701|2016-03-04 09:00,4,363,364,362.75,364,2568
20160701|2016-03-04 09:30,4,364.25,364.75,364,364,2252
20160701|2016-03-04 10:00,4,364,364,362.5,363,2226
20160701|2016-03-04 10:30,4,363,364.25,362.5,362.75,2283
20160701|2016-03-04 11:00,4,363,363,361.5,362,2409
20160701|2016-03-04 11:30,4,361.75,362.5,361.5,362,998
20160701|2016-03-04 12:00,4,362,363,362,362.75,1220
20160701|2016-03-04 12:30,4,362.75,363.75,362.25,363,1545
20160701|2016-03-04 13:00,4,363,364,362.5,363.75,2396
20160701|2016-03-06 19:00,7,365.5,367.25,365.5,366.75,1066
20160701|2016-03-06 19:30,7,366.75,367,366.75,366.75,137
20160701|2016-03-06 20:00,7,366.75,366.75,366.25,366.5,132
20160701|2016-03-06 20:30,7,366.25,366.5,366.25,366.5,56
20160701|2016-03-06 21:00,7,366.5,366.75,366.5,366.5,7
20160701|2016-03-06 21:30,7,366.5,366.5,366.5,366.5,1
20160701|2016-03-06 22:00,7,366.75,367,366.75,367,33
20160701|2016-03-06 22:30,7,367,367,366.75,366.75,60
20160701|2016-03-06 23:00,7,366.5,366.75,366.5,366.75,66
20160701|2016-03-06 23:30,7,366.5,366.5,366,366,118
20160701|2016-03-07 00:00,7,366.25,366.5,366.25,366.25,66
20160701|2016-03-07 00:30,7,366.25,366.75,366.25,366.5,88
20160701|2016-03-07 01:00,7,366.5,366.5,366.5,366.5,7
20160701|2016-03-07 01:30,7,366.25,366.5,366.25,366.25,31
20160701|2016-03-07 02:00,7,366.25,366.5,366,366.25,62
20160701|2016-03-07 02:30,7,366.25,366.5,366.25,366.5,155
20160701|2016-03-07 03:00,7,366.5,366.5,366.25,366.5,46
20160701|2016-03-07 03:30,7,366.5,366.5,366.25,366.5,119
20160701|2016-03-07 04:00,7,366.75,366.75,366.25,366.25,49
20160701|2016-03-07 04:30,7,366.25,366.5,366.25,366.25,99
20160701|2016-03-07 05:00,7,366.5,366.75,366.5,366.5,61
20160701|2016-03-07 05:30,7,366.75,367,366.5,366.5,147
20160701|2016-03-07 06:00,7,366.5,366.75,366.5,366.75,56
20160701|2016-03-07 06:30,7,366.5,366.5,365.75,366,87
20160701|2016-03-07 07:00,7,366,366.75,366,366.25,131
20160701|2016-03-07 07:30,7,366.25,366.25,365.75,366,223
20160701|2016-03-07 08:30,7,366,366.5,364.5,364.75,2713
20160701|2016-03-07 09:00,7,364.75,366.25,364.5,366.25,2095
20160701|2016-03-07 09:30,7,366,367,366,366.75,1620
20160701|2016-03-07 10:00,7,366.75,367,366.25,366.25,1323
20160701|2016-03-07 10:30,7,366,366.25,365.75,365.75,730
20160701|2016-03-07 11:00,7,365.75,366.25,365.25,365.25,855
20160701|2016-03-07 11:30,7,365.5,365.75,365,365.25,1102
20160701|2016-03-07 12:00,7,365.5,365.75,365,365.25,1335
20160701|2016-03-07 12:30,7,365.25,366.25,365,365.25,1346
20160701|2016-03-07 13:00,7,365.5,365.5,363.75,364.5,2891
20160701|2016-03-07 19:00,8,364.25,365,364.25,364.75,105
20160701|2016-03-07 19:30,8,364.75,364.75,364.5,364.5,53
20160701|2016-03-07 20:00,8,364.25,364.5,364.25,364.5,11
20160701|2016-03-07 20:30,8,364.5,364.5,364.25,364.25,17
20160701|2016-03-07 21:00,8,364.25,364.25,364.25,364.25,82
20160701|2016-03-07 21:30,8,364.5,364.5,364.25,364.25,3
20160701|2016-03-07 22:00,8,364.5,364.5,364.5,364.5,2
20160701|2016-03-07 23:00,8,364.5,364.5,364.25,364.25,5
20160701|2016-03-08 00:00,8,364.25,364.25,364.25,364.25,14
20160701|2016-03-08 00:30,8,364,364.25,364,364,42
20160701|2016-03-08 01:00,8,364,364,363.25,363.5,114
20160701|2016-03-08 01:30,8,363.25,363.25,363.25,363.25,65
20160701|2016-03-08 02:00,8,363.25,363.25,363,363.25,209
20160701|2016-03-08 02:30,8,363,363.25,363,363.25,266
20160701|2016-03-08 03:00,8,363,363,362.5,363,224
20160701|2016-03-08 03:30,8,363,363.25,362.75,362.75,241
20160701|2016-03-08 04:00,8,363,363,363,363,64
20160701|2016-03-08 04:30,8,363,363,363,363,5
20160701|2016-03-08 05:00,8,363,363,363,363,1
20160701|2016-03-08 05:30,8,363,363,363,363,16
20160701|2016-03-08 06:00,8,363,363.75,363,363.5,105
20160701|2016-03-08 06:30,8,363.25,363.25,363.25,363.25,31
20160701|2016-03-08 07:00,8,363.25,363.5,363,363.25,350
20160701|2016-03-08 07:30,8,363.25,363.5,363,363.25,79
20160701|2016-03-08 08:30,8,363,363.5,361.75,362.75,2928
20160701|2016-03-08 09:00,8,362.75,364,362.5,363.5,1947
20160701|2016-03-08 09:30,8,363.25,364.75,363.25,364.25,3334
20160701|2016-03-08 10:00,8,364.25,367.25,364,367,2763
20160701|2016-03-08 10:30,8,367.25,367.75,367,367,2157
20160701|2016-03-08 11:00,8,367,367.75,367,367,1085
20160701|2016-03-08 11:30,8,367,367,366.25,366.75,950
20160701|2016-03-08 12:00,8,366.75,366.75,364.5,364.75,2048
20160701|2016-03-08 12:30,8,364.75,365.5,364.5,365,867
20160701|2016-03-08 13:00,8,365,366.75,365,365.5,2815
20160701|2016-03-08 19:00,9,365.25,365.25,364,364.25,314
20160701|2016-03-08 19:30,9,364.25,364.5,364.25,364.5,37
20160701|2016-03-08 20:00,9,364.25,364.5,364.25,364.5,6
20160701|2016-03-08 20:30,9,364.25,364.25,364.25,364.25,8
20160701|2016-03-08 21:00,9,364.5,364.5,364.5,364.5,3
20160701|2016-03-08 21:30,9,364.25,364.5,364.25,364.5,19
20160701|2016-03-08 22:00,9,364.25,364.25,364.25,364.25,25
20160701|2016-03-08 22:30,9,364.25,364.25,364.25,364.25,10
20160701|2016-03-08 23:00,9,364.5,364.5,364.5,364.5,4
20160701|2016-03-09 00:00,9,364.75,364.75,364.75,364.75,2
20160701|2016-03-09 01:00,9,364.75,365,364.75,364.75,68
20160701|2016-03-09 01:30,9,364.75,364.75,364.5,364.75,85
20160701|2016-03-09 02:00,9,364.75,364.75,364.75,364.75,19
20160701|2016-03-09 02:30,9,364.75,364.75,364.25,364.25,41
20160701|2016-03-09 03:00,9,364.25,364.5,364.25,364.25,59
20160701|2016-03-09 03:30,9,364.25,364.25,364,364,95
20160701|2016-03-09 04:00,9,364,364.5,364,364.5,181
20160701|2016-03-09 04:30,9,364.5,364.5,364.5,364.5,31
20160701|2016-03-09 05:00,9,364.5,364.75,364.5,364.75,12
20160701|2016-03-09 05:30,9,364.75,364.75,364.75,364.75,16
20160701|2016-03-09 06:00,9,365,365,364.75,365,10
20160701|2016-03-09 06:30,9,364.75,365.25,364.75,365,35
20160701|2016-03-09 07:00,9,365.25,365.75,365,365,333
20160701|2016-03-09 07:30,9,365,365.5,365,365.25,220
20160701|2016-03-09 08:30,9,365,365.25,363.25,364.5,4024
20160701|2016-03-09 09:00,9,364.5,365.25,363.75,364,1362
20160701|2016-03-09 09:30,9,364.25,364.25,363,363.25,1797
20160701|2016-03-09 10:00,9,363.25,364,363.25,363.5,1423
20160701|2016-03-09 10:30,9,363.5,363.5,362.5,363.5,2032
20160701|2016-03-09 11:00,9,363.5,366.5,363.5,365.25,3095
20160701|2016-03-09 11:30,9,365.25,365.25,364,364,891
20160701|2016-03-09 12:00,9,363.75,364.5,363.75,364.5,602
20160701|2016-03-09 12:30,9,364.25,365.25,364.25,365,1464
20160701|2016-03-09 13:00,9,365,365.5,364,364.25,4795
20160701|2016-03-09 19:00,10,364.25,364.25,363.75,364,108
20160701|2016-03-09 19:30,10,364,364,363.75,363.75,19
20160701|2016-03-09 20:00,10,363.75,364,363.75,363.75,5
20160701|2016-03-09 20:30,10,364,364,363.75,364,22
20160701|2016-03-09 21:00,10,364,364.25,364,364,26
20160701|2016-03-09 21:30,10,364,364,364,364,1
20160701|2016-03-09 22:00,10,363.75,363.75,363.75,363.75,7
20160701|2016-03-09 23:00,10,364,364,364,364,1
20160701|2016-03-09 23:30,10,363.75,363.75,363.75,363.75,4
20160701|2016-03-10 00:00,10,363.75,363.75,363.5,363.75,116
20160701|2016-03-10 00:30,10,363.5,363.75,363.5,363.5,151
20160701|2016-03-10 01:00,10,363.25,363.5,363.25,363.25,48
20160701|2016-03-10 01:30,10,363.25,363.25,363,363.25,20
20160701|2016-03-10 02:00,10,363.25,363.25,363.25,363.25,16
20160701|2016-03-10 02:30,10,363,363,363,363,12
20160701|2016-03-10 03:00,10,363.25,363.25,363.25,363.25,28
20160701|2016-03-10 03:30,10,363.5,363.5,363,363,20
20160701|2016-03-10 04:00,10,363,363,363,363,3
20160701|2016-03-10 05:00,10,363.25,363.5,363.25,363.5,54
20160701|2016-03-10 05:30,10,363.5,363.5,363.25,363.25,22
20160701|2016-03-10 06:00,10,363.5,363.75,363.5,363.5,176
20160701|2016-03-10 06:30,10,363.5,363.75,363.25,363.5,53
20160701|2016-03-10 07:00,10,363.5,363.5,363,363.5,255
20160701|2016-03-10 07:30,10,363.25,363.5,363,363,212
20160701|2016-03-10 08:30,10,363.5,366.5,363,366.25,3500
20160701|2016-03-10 09:00,10,366.25,367,366,366.5,2221
20160701|2016-03-10 09:30,10,366.5,367.5,366,366,2563
20160701|2016-03-10 10:00,10,366,366.25,364.75,364.75,2118
20160701|2016-03-10 10:30,10,365,366.25,365,366,1528
20160701|2016-03-10 11:00,10,366,366.5,365.75,366.25,998
20160701|2016-03-10 11:30,10,366.25,366.75,366,366.5,809
20160701|2016-03-10 12:00,10,366.5,367,365.75,367,2110
20160701|2016-03-10 12:30,10,366.75,367.75,366.5,367.5,1362
20160701|2016-03-10 13:00,10,367.5,368.25,366.75,367,2625
20160701|2016-03-10 19:00,11,366.25,367.75,366.25,367.25,303
20160701|2016-03-10 19:30,11,367.5,367.5,367.5,367.5,18
20160701|2016-03-10 20:00,11,367.5,367.5,367.5,367.5,9
20160701|2016-03-10 20:30,11,367.75,368.5,367.75,368.25,146
20160701|2016-03-10 21:00,11,368.5,368.75,368.5,368.5,26
20160701|2016-03-10 21:30,11,368.5,368.75,368.5,368.5,26
20160701|2016-03-10 22:00,11,368.5,368.75,368.5,368.5,14
20160701|2016-03-10 23:00,11,368.5,368.5,368.5,368.5,9
20160701|2016-03-10 23:30,11,368.5,368.5,368.25,368.25,9
20160701|2016-03-11 00:00,11,368.5,368.5,368.5,368.5,161
20160701|2016-03-11 00:30,11,368.5,368.75,368.5,368.5,196
20160701|2016-03-11 01:00,11,368.5,368.75,368.5,368.5,29
20160701|2016-03-11 01:30,11,368.75,368.75,368.5,368.5,13
20160701|2016-03-11 02:00,11,368.5,369,368.5,368.75,269
20160701|2016-03-11 02:30,11,368.5,368.75,368.5,368.75,237
20160701|2016-03-11 03:00,11,368.5,368.75,368.5,368.75,60
20160701|2016-03-11 03:30,11,368.5,368.75,368.5,368.5,374
20160701|2016-03-11 04:00,11,368.75,368.75,368.75,368.75,24
20160701|2016-03-11 04:30,11,368.75,369,368.75,368.75,26
20160701|2016-03-11 05:00,11,368.75,368.75,368.75,368.75,12
20160701|2016-03-11 05:30,11,369,369,368.5,368.5,126
20160701|2016-03-11 06:00,11,368.25,368.25,368.25,368.25,5
20160701|2016-03-11 06:30,11,368.25,368.25,367.75,368,149
20160701|2016-03-11 07:00,11,368,368,367.5,367.75,65
20160701|2016-03-11 07:30,11,367.75,367.75,367.5,367.5,103
20160701|2016-03-11 08:30,11,367.25,368.5,366.75,367.75,2920
20160701|2016-03-11 09:00,11,367.75,368.5,367.25,367.75,1876
20160701|2016-03-11 09:30,11,367.75,368.75,367.5,368.25,900
20160701|2016-03-11 10:00,11,368,369.25,368,369,1461
20160701|2016-03-11 10:30,11,369,369.75,368.75,369.25,1388
20160701|2016-03-11 11:00,11,369,369.25,368.5,369,700
20160701|2016-03-11 11:30,11,369,369.25,368.75,369,421
20160701|2016-03-11 12:00,11,369,369.5,369,369.25,1063
20160701|2016-03-11 12:30,11,369.25,369.5,369,369.5,934
20160701|2016-03-11 13:00,11,369.5,369.75,368.75,369,2788
20160701|2016-03-13 19:00,14,370,371.5,370,371,1563
20160701|2016-03-13 19:30,14,371,371,370.5,370.75,39
20160701|2016-03-13 20:00,14,370.75,371.25,370.75,371,94
20160701|2016-03-13 20:30,14,370.75,370.75,370.5,370.75,114
20160701|2016-03-13 21:00,14,370.75,371.5,370.75,371.5,76
20160701|2016-03-13 22:00,14,371.25,371.25,371.25,371.25,20
20160701|2016-03-13 22:30,14,371.5,371.5,371.25,371.25,32
20160701|2016-03-13 23:00,14,371.25,371.25,371.25,371.25,1
20160701|2016-03-14 00:30,14,371.25,371.25,371.25,371.25,9
20160701|2016-03-14 01:00,14,371.25,371.5,371.25,371.25,10
20160701|2016-03-14 01:30,14,371.5,371.5,370.75,370.75,183
20160701|2016-03-14 02:00,14,371,371,370.75,370.75,97
20160701|2016-03-14 02:30,14,371,371,370.75,370.75,40
20160701|2016-03-14 03:00,14,370.75,371,370.5,370.75,89
20160701|2016-03-14 03:30,14,370.5,370.75,370.5,370.75,39
20160701|2016-03-14 04:00,14,370.5,370.75,370.5,370.75,35
20160701|2016-03-14 04:30,14,370.75,371.25,370.75,371.25,75
20160701|2016-03-14 05:00,14,371.25,371.5,371,371.25,71
20160701|2016-03-14 05:30,14,371.25,371.5,371.25,371.5,37
20160701|2016-03-14 06:00,14,371.5,371.5,371.25,371.5,79
20160701|2016-03-14 06:30,14,371.25,371.75,371.25,371.25,176
20160701|2016-03-14 07:00,14,371.5,371.75,371.5,371.5,60
20160701|2016-03-14 07:30,14,371.25,371.5,371,371.25,125
20160701|2016-03-14 08:30,14,371.25,372.25,370.25,371,3128
20160701|2016-03-14 09:00,14,371,372.75,371,372.25,1596
20160701|2016-03-14 09:30,14,372.5,373.5,372.5,373.25,3049
20160701|2016-03-14 10:00,14,373.25,374,373,373.25,1838
20160701|2016-03-14 10:30,14,373.5,373.75,372,372.5,1749
20160701|2016-03-14 11:00,14,372.25,373.25,372.25,373,526
20160701|2016-03-14 11:30,14,373.25,373.5,373,373.25,829
20160701|2016-03-14 12:00,14,373.25,373.5,373,373.25,733
20160701|2016-03-14 12:30,14,373.5,373.5,373,373.5,1182
20160701|2016-03-14 13:00,14,373.5,373.75,372.5,372.75,1986
20160701|2016-03-14 19:00,15,372.5,372.75,372.25,372.75,133
20160701|2016-03-14 19:30,15,372.75,372.75,372.5,372.5,10
20160701|2016-03-14 20:00,15,372.75,372.75,372.5,372.5,36
20160701|2016-03-14 20:30,15,372.25,372.5,372.25,372.25,11
20160701|2016-03-14 21:00,15,372.25,372.25,372,372.25,24
20160701|2016-03-14 21:30,15,372.25,372.25,372.25,372.25,8
20160701|2016-03-14 22:00,15,372,372.25,372,372,6
20160701|2016-03-14 22:30,15,372.25,372.25,372.25,372.25,1
20160701|2016-03-14 23:00,15,372.25,372.25,372,372.25,29
20160701|2016-03-14 23:30,15,372.25,372.25,372.25,372.25,74
20160701|2016-03-15 00:00,15,372,372,372,372,3
20160701|2016-03-15 01:00,15,372,372,371.75,372,88
20160701|2016-03-15 01:30,15,372,372,371.5,371.75,393
20160701|2016-03-15 02:00,15,371.75,371.75,371.5,371.75,29
20160701|2016-03-15 02:30,15,371.75,372,371.75,372,27
20160701|2016-03-15 03:00,15,372,372,372,372,15
20160701|2016-03-15 03:30,15,372,372.25,372,372.25,17
20160701|2016-03-15 04:00,15,372.25,372.25,372,372,3
20160701|2016-03-15 04:30,15,372.25,372.25,372,372.25,36
20160701|2016-03-15 05:00,15,372.25,372.25,372.25,372.25,1
20160701|2016-03-15 05:30,15,372,372.25,372,372.25,36
20160701|2016-03-15 06:00,15,372.25,372.25,372,372.25,13
20160701|2016-03-15 06:30,15,372,372.25,371.5,371.75,105
20160701|2016-03-15 07:00,15,371.5,371.5,371.25,371.25,182
20160701|2016-03-15 07:30,15,371.25,371.5,371,371.25,175
20160701|2016-03-15 08:30,15,371.25,373.5,371.25,373.25,4550
20160701|2016-03-15 09:00,15,373.25,373.5,372.5,373.25,1298
20160701|2016-03-15 09:30,15,373,374,373,373.5,1248
20160701|2016-03-15 10:00,15,373.25,374,373.25,373.75,720
20160701|2016-03-15 10:30,15,373.75,374,372.5,372.75,1454
20160701|2016-03-15 11:00,15,372.75,373.5,372.75,373.25,875
20160701|2016-03-15 11:30,15,373.25,373.5,373,373.25,562
20160701|2016-03-15 12:00,15,373.25,373.5,373,373.5,847
20160701|2016-03-15 12:30,15,373.25,373.5,373,373.25,808
20160701|2016-03-15 13:00,15,373.25,373.75,373,373,1028
20160701|2016-03-15 19:00,16,372.5,373,372.5,372.75,178
20160701|2016-03-15 19:30,16,373,373,373,373,11
20160701|2016-03-15 20:30,16,372.75,372.75,372.75,372.75,9
20160701|2016-03-15 21:00,16,372.5,372.5,372.5,372.5,6
20160701|2016-03-15 22:00,16,372.5,372.5,372.5,372.5,24
20160701|2016-03-15 23:00,16,372.5,372.5,372.5,372.5,4
20160701|2016-03-16 01:00,16,372.25,372.25,372.25,372.25,1
20160701|2016-03-16 01:30,16,372.25,372.25,372.25,372.25,3
20160701|2016-03-16 02:00,16,372.25,372.25,372,372,16
20160701|2016-03-16 02:30,16,372,372,372,372,61
20160701|2016-03-16 03:00,16,371.75,372.25,371.75,371.75,57
20160701|2016-03-16 03:30,16,371.75,371.75,371.75,371.75,2
20160701|2016-03-16 04:00,16,372,372,371.75,372,17
20160701|2016-03-16 04:30,16,372,372.25,371.75,372.25,42
20160701|2016-03-16 05:00,16,372,372,371.75,371.75,75
20160701|2016-03-16 05:30,16,372,372,371.75,372,12
20160701|2016-03-16 06:00,16,371.75,371.75,371.75,371.75,135
20160701|2016-03-16 06:30,16,371.75,372,371.5,371.5,46
20160701|2016-03-16 07:00,16,371.5,371.75,371.5,371.75,61
20160701|2016-03-16 07:30,16,371.75,372,371.5,371.75,87
20160701|2016-03-16 08:30,16,372,372.5,370.75,371,2815
20160701|2016-03-16 09:00,16,371,371.75,371,371.25,1285
20160701|2016-03-16 09:30,16,371.5,371.75,370.75,371.25,1415
20160701|2016-03-16 10:00,16,371,371.75,371,371.5,562
20160701|2016-03-16 10:30,16,371.75,372.75,371.5,372.25,1436
20160701|2016-03-16 11:00,16,372.25,373.25,372.25,373.25,721
20160701|2016-03-16 11:30,16,373.25,373.5,372.5,373.25,1012
20160701|2016-03-16 12:00,16,373,373,372.5,372.75,936
20160701|2016-03-16 12:30,16,372.75,373,372.25,372.75,919
20160701|2016-03-16 13:00,16,372.5,373.25,372.5,372.5,1439
20160701|2016-03-16 19:00,17,373,373.75,372.5,373,790
20160701|2016-03-16 19:30,17,372.75,372.75,372.5,372.75,26
20160701|2016-03-16 20:00,17,372.75,373.25,372.75,373.25,120
20160701|2016-03-16 20:30,17,373.25,373.5,373,373.25,21
20160701|2016-03-16 21:00,17,373.25,373.25,373.25,373.25,1
20160701|2016-03-16 21:30,17,373.5,373.5,373.5,373.5,2
20160701|2016-03-16 22:00,17,373.5,373.75,373.5,373.75,6
20160701|2016-03-16 22:30,17,373.5,373.5,373.5,373.5,52
20160701|2016-03-17 00:00,17,373.5,373.5,373.25,373.25,215
20160701|2016-03-17 00:30,17,373.25,373.5,373.25,373.5,7
20160701|2016-03-17 01:00,17,373.25,373.5,373.25,373.5,11
20160701|2016-03-17 01:30,17,373.5,373.5,373.5,373.5,5
20160701|2016-03-17 02:00,17,373.5,373.75,373.5,373.75,7
20160701|2016-03-17 02:30,17,373.75,374.5,373.75,374.25,673
20160701|2016-03-17 03:00,17,374.5,374.75,374.25,374.5,367
20160701|2016-03-17 03:30,17,374.5,374.5,374.5,374.5,16
20160701|2016-03-17 04:00,17,374.5,374.5,374.5,374.5,27
20160701|2016-03-17 04:30,17,374.5,374.75,374.5,374.75,734
20160701|2016-03-17 05:00,17,374.75,375.25,374.75,375,328
20160701|2016-03-17 05:30,17,374.75,374.75,374.75,374.75,41
20160701|2016-03-17 06:00,17,375,375,374.5,374.75,20
20160701|2016-03-17 06:30,17,374.5,375,374.5,374.75,47
20160701|2016-03-17 07:00,17,374.75,375,374.5,374.75,179
20160701|2016-03-17 07:30,17,374.75,375.25,374.75,375.25,398
20160701|2016-03-17 08:30,17,375,376.25,374.75,376,6482
20160701|2016-03-17 09:00,17,376,376.75,375.75,376,2402
20160701|2016-03-17 09:30,17,376.25,376.75,373.25,373.75,5339
20160701|2016-03-17 10:00,17,373.75,374.75,372.25,373.75,3649
20160701|2016-03-17 10:30,17,373.75,374,373,373.5,2642
20160701|2016-03-17 11:00,17,373.25,373.5,371,373.5,4267
20160701|2016-03-17 11:30,17,373.25,373.75,372.25,373.5,1543
20160701|2016-03-17 12:00,17,373.25,373.75,373,373.5,997
20160701|2016-03-17 12:30,17,373.5,373.5,371.75,372,2137
20160701|2016-03-17 13:00,17,372.25,373.5,372,372,2033
20160701|2016-03-17 19:00,18,372.5,372.5,372,372.25,151
20160701|2016-03-17 19:30,18,372.25,372.25,372.25,372.25,2
20160701|2016-03-17 20:00,18,372.25,372.5,372,372.5,181
20160701|2016-03-17 20:30,18,372.75,373,372.5,373,66
20160701|2016-03-17 21:00,18,372.75,373,372.75,372.75,40
20160701|2016-03-17 21:30,18,373,373,372.25,372.25,48
20160701|2016-03-17 22:00,18,372.25,372.25,372.25,372.25,1
20160701|2016-03-17 22:30,18,372.5,372.75,372.5,372.75,112
20160701|2016-03-17 23:00,18,372.75,373,372.5,373,135
20160701|2016-03-17 23:30,18,372.75,372.75,372.75,372.75,5
20160701|2016-03-18 00:00,18,372.75,372.75,372.75,372.75,4
20160701|2016-03-18 00:30,18,373,373.5,373,373.5,60
20160701|2016-03-18 01:00,18,373.5,373.5,373.5,373.5,2
20160701|2016-03-18 01:30,18,373.5,373.5,372.75,372.75,140
20160701|2016-03-18 02:00,18,372.75,373.25,372.5,372.75,170
20160701|2016-03-18 02:30,18,373,373,372.75,373,68
20160701|2016-03-18 03:00,18,373,373.25,373,373.25,41
20160701|2016-03-18 03:30,18,373.25,373.75,373.25,373.75,90
20160701|2016-03-18 04:00,18,373.5,373.5,373,373.5,320
20160701|2016-03-18 04:30,18,373.5,373.5,372.5,372.75,80
20160701|2016-03-18 05:00,18,372.5,373.25,372.5,373.25,115
20160701|2016-03-18 05:30,18,373.25,373.5,373.25,373.25,37
20160701|2016-03-18 06:00,18,373.5,373.5,373.25,373.25,75
20160701|2016-03-18 06:30,18,373.25,373.25,373.25,373.25,57
20160701|2016-03-18 07:00,18,373.25,373.5,372.5,373,253
20160701|2016-03-18 07:30,18,372.75,372.75,372.25,372.75,60
20160701|2016-03-18 08:30,18,372.5,373.75,371.75,371.75,2537
20160701|2016-03-18 09:00,18,371.75,372.5,371.25,372,1361
20160701|2016-03-18 09:30,18,372,373.25,371.75,373.25,1207
20160701|2016-03-18 10:00,18,373,373.25,371.75,372.25,1387
20160701|2016-03-18 10:30,18,372,372.25,371.25,372,1173
20160701|2016-03-18 11:00,18,371.75,372.25,371,371.25,954
20160701|2016-03-18 11:30,18,371,371.5,370.5,371.25,671
20160701|2016-03-18 12:00,18,371.25,371.5,370.75,371.25,332
20160701|2016-03-18 12:30,18,371.25,371.25,370.75,371.25,543
20160701|2016-03-18 13:00,18,371.25,371.75,371,371.5,1317
20160701|2016-03-20 19:00,21,371.25,371.5,370.5,371,259
20160701|2016-03-20 19:30,21,371,371.25,371,371.25,11
20160701|2016-03-20 20:00,21,370.75,370.75,370.75,370.75,11
20160701|2016-03-20 20:30,21,370.5,370.5,370.5,370.5,20
20160701|2016-03-20 21:00,21,370.5,370.75,370.5,370.75,9
20160701|2016-03-20 21:30,21,370.75,371,370.75,371,59
20160701|2016-03-20 22:00,21,371,371,370.75,370.75,54
20160701|2016-03-20 22:30,21,371,371,371,371,5
20160701|2016-03-20 23:30,21,370.75,370.75,370.75,370.75,43
20160701|2016-03-21 00:00,21,370.75,370.75,370.75,370.75,33
20160701|2016-03-21 00:30,21,370.75,370.75,370.5,370.5,35
20160701|2016-03-21 01:30,21,370.75,370.75,370.5,370.5,57
20160701|2016-03-21 02:00,21,370.75,370.75,370.75,370.75,35
20160701|2016-03-21 02:30,21,370.5,370.75,370.5,370.75,125
20160701|2016-03-21 03:00,21,370.5,370.5,370.5,370.5,150
20160701|2016-03-21 03:30,21,370.75,370.75,370.75,370.75,6
20160701|2016-03-21 04:00,21,370.75,371,370.75,371,80
20160701|2016-03-21 04:30,21,371,371,371,371,21
20160701|2016-03-21 05:00,21,370.75,370.75,370.75,370.75,1
20160701|2016-03-21 05:30,21,371,371,371,371,9
20160701|2016-03-21 06:00,21,371.25,371.25,371,371,6
20160701|2016-03-21 06:30,21,371.25,371.5,371.25,371.25,96
20160701|2016-03-21 07:00,21,371.25,371.5,371,371.25,132
20160701|2016-03-21 07:30,21,371.25,371.75,371.25,371.5,85
20160701|2016-03-21 08:30,21,371.25,374.25,371,373.25,3736
20160701|2016-03-21 09:00,21,373.25,374.5,373,374,1431
20160701|2016-03-21 09:30,21,374,374,372.5,373,1531
20160701|2016-03-21 10:00,21,373,374.25,372.5,373.75,1460
20160701|2016-03-21 10:30,21,374,374.25,373,373.5,1022
20160701|2016-03-21 11:00,21,373.5,374.25,373.25,373.75,548
20160701|2016-03-21 11:30,21,373.75,373.75,373,373,892
20160701|2016-03-21 12:00,21,373,373.75,373,373.75,686
20160701|2016-03-21 12:30,21,373.5,374,373,374,907
20160701|2016-03-21 13:00,21,374,374.25,373.25,374.25,2130
20160701|2016-03-21 19:00,22,373.75,374,373.5,374,272
20160701|2016-03-21 19:30,22,374,374.25,374,374.25,19
20160701|2016-03-21 20:00,22,374.25,374.5,374.25,374.25,48
20160701|2016-03-21 20:30,22,374,374,374,374,39
20160701|2016-03-21 21:30,22,374,374.5,374,374.5,34
20160701|2016-03-21 22:00,22,374.5,374.5,374.5,374.5,14
20160701|2016-03-21 22:30,22,374.5,374.5,374.25,374.5,7
20160701|2016-03-22 00:30,22,374.5,374.75,374.5,374.75,67
20160701|2016-03-22 01:00,22,375,375,375,375,15
20160701|2016-03-22 01:30,22,375,375,375,375,28
20160701|2016-03-22 02:00,22,375,375,374.75,374.75,19
20160701|2016-03-22 02:30,22,375,375,375,375,8
20160701|2016-03-22 03:00,22,375,375,374.5,374.5,36
20160701|2016-03-22 03:30,22,374.5,374.75,374.5,374.75,14
20160701|2016-03-22 04:00,22,374.75,374.75,374.75,374.75,12
20160701|2016-03-22 04:30,22,374.75,375.25,374.5,375.25,189
20160701|2016-03-22 05:00,22,375.25,375.25,375,375.25,39
20160701|2016-03-22 05:30,22,375.5,375.5,375.25,375.25,17
20160701|2016-03-22 06:00,22,375.25,375.5,375.25,375.25,26
20160701|2016-03-22 06:30,22,375.25,375.25,375,375,138
20160701|2016-03-22 07:00,22,374.75,375,374.75,375,54
20160701|2016-03-22 07:30,22,374.75,374.75,374.25,374.5,100
20160701|2016-03-22 08:30,22,374.5,375.75,374,375.25,2799
20160701|2016-03-22 09:00,22,375.25,375.75,374.75,375.25,1758
20160701|2016-03-22 09:30,22,375.25,376.25,375.25,376,2183
20160701|2016-03-22 10:00,22,376,376.5,376,376,1308
20160701|2016-03-22 10:30,22,376,376.25,375,375,1776
20160701|2016-03-22 11:00,22,375,375,373.5,374.25,1547
20160701|2016-03-22 11:30,22,374.25,374.75,373.75,374.25,895
20160701|2016-03-22 12:00,22,374.5,374.75,374.25,374.75,785
20160701|2016-03-22 12:30,22,375,375,374.25,374.75,1443
20160701|2016-03-22 13:00,22,374.75,375,374,374,1410
20160701|2016-03-22 19:00,23,374,374.5,374,374.25,303
20160701|2016-03-22 19:30,23,374.25,374.5,374.25,374.25,27
20160701|2016-03-22 20:00,23,374.5,374.5,374.5,374.5,19
20160701|2016-03-22 20:30,23,374.5,374.75,374.5,374.5,80
20160701|2016-03-22 21:00,23,374.5,374.5,374.25,374.5,70
20160701|2016-03-22 21:30,23,374.5,374.5,374.5,374.5,32
20160701|2016-03-22 22:00,23,374.5,374.5,374.5,374.5,1
20160701|2016-03-22 23:30,23,374.5,374.5,374.5,374.5,27
20160701|2016-03-23 00:00,23,374.5,374.5,374.5,374.5,6
20160701|2016-03-23 00:30,23,374.5,374.5,374.5,374.5,38
20160701|2016-03-23 01:00,23,374.5,374.5,374.5,374.5,4
20160701|2016-03-23 01:30,23,374.5,374.5,374.5,374.5,13
20160701|2016-03-23 02:00,23,374.25,374.5,374.25,374.5,85
20160701|2016-03-23 02:30,23,374.5,374.75,374.5,374.5,68
20160701|2016-03-23 03:30,23,374.5,374.75,374.5,374.75,29
20160701|2016-03-23 04:00,23,374.5,374.75,374.5,374.5,56
20160701|2016-03-23 04:30,23,374.5,374.5,374.25,374.25,73
20160701|2016-03-23 05:00,23,374.25,374.25,374.25,374.25,25
20160701|2016-03-23 05:30,23,374,374,373.25,373.25,105
20160701|2016-03-23 06:00,23,373,373,372.25,372.5,213
20160701|2016-03-23 06:30,23,372.25,372.5,372,372.25,200
20160701|2016-03-23 07:00,23,372.25,372.5,372,372.25,28
20160701|2016-03-23 07:30,23,372,372.25,371.75,371.75,143
20160701|2016-03-23 08:30,23,371.5,372.25,371,372,3611
20160701|2016-03-23 09:00,23,372.25,372.25,371.75,371.75,1477
20160701|2016-03-23 09:30,23,371.75,372.25,371,371.75,2731
20160701|2016-03-23 10:00,23,372,372,371,371.25,1162
20160701|2016-03-23 10:30,23,371,371.5,370.5,371.5,1800
20160701|2016-03-23 11:00,23,371.5,371.5,370.75,371.25,942
20160701|2016-03-23 11:30,23,371.25,372,371.25,372,1083
20160701|2016-03-23 12:00,23,372,373.75,371.75,373,2180
20160701|2016-03-23 12:30,23,373,373,372,372.75,744
20160701|2016-03-23 13:00,23,372.5,373.75,372.5,373.5,2794
20160701|2016-03-23 19:00,24,373,373.75,373,373.75,120
20160701|2016-03-23 19:30,24,373.5,373.5,373.25,373.5,67
20160701|2016-03-23 20:00,24,373.25,373.25,372.75,373,68
20160701|2016-03-23 20:30,24,373.25,373.25,373,373.25,53
20160701|2016-03-23 21:00,24,373.25,373.25,373.25,373.25,26
20160701|2016-03-23 21:30,24,373.25,373.25,373.25,373.25,39
20160701|2016-03-23 22:00,24,373.5,373.5,373.25,373.5,37
20160701|2016-03-24 00:30,24,373.5,373.5,373.5,373.5,7
20160701|2016-03-24 01:30,24,373.5,373.5,373.5,373.5,54
20160701|2016-03-24 02:00,24,373.5,373.5,373.5,373.5,10
20160701|2016-03-24 02:30,24,373.5,373.5,373.5,373.5,43
20160701|2016-03-24 03:00,24,373.5,373.75,373.5,373.75,8
20160701|2016-03-24 03:30,24,373.5,373.5,373.5,373.5,10
20160701|2016-03-24 04:00,24,373.5,373.5,373.25,373.25,44
20160701|2016-03-24 04:30,24,373.25,373.25,373,373,15
20160701|2016-03-24 05:00,24,373,373,373,373,16
20160701|2016-03-24 05:30,24,373,373,372.5,372.5,242
20160701|2016-03-24 06:00,24,372.5,372.75,372.25,372.25,173
20160701|2016-03-24 06:30,24,372.25,372.5,372.25,372.25,31
20160701|2016-03-24 07:00,24,372.25,372.5,372.25,372.25,18
20160701|2016-03-24 07:30,24,372.5,372.5,372,372.5,429
20160701|2016-03-24 08:30,24,372,373.5,371.5,371.5,3948
20160701|2016-03-24 09:00,24,371.75,372.75,371.75,372.25,1612
20160701|2016-03-24 09:30,24,372.25,374,372.25,373.5,2156
20160701|2016-03-24 10:00,24,373.5,374.25,373.5,374,1159
20160701|2016-03-24 10:30,24,374,374.25,373.5,373.75,1904
20160701|2016-03-24 11:00,24,373.75,374,373.5,374,1460
20160701|2016-03-24 11:30,24,374,374.5,373.75,374,1568
20160701|2016-03-24 12:00,24,374.25,374.5,373.75,374.5,876
20160701|2016-03-24 12:30,24,374.25,374.5,373.25,373.25,2191
20160701|2016-03-24 13:00,24,373.5,374.5,373,374.25,2603
20160701|2016-03-27 19:00,28,374,375,373.5,374.25,646
20160701|2016-03-27 19:30,28,374.25,374.25,373.25,373.5,237
20160701|2016-03-27 20:00,28,374,374.25,374,374,54
20160701|2016-03-27 20:30,28,374.25,374.5,374,374,40
20160701|2016-03-27 21:00,28,374,374,373.75,374,7
20160701|2016-03-27 21:30,28,373.75,374.75,373.75,374.25,105
20160701|2016-03-27 22:00,28,374.25,374.25,374,374,10
20160701|2016-03-27 22:30,28,373.75,373.75,373.75,373.75,7
20160701|2016-03-27 23:00,28,373.75,373.75,373.75,373.75,2
20160701|2016-03-27 23:30,28,373.75,373.75,373.75,373.75,2
20160701|2016-03-28 00:00,28,373.75,373.75,373.5,373.5,7
20160701|2016-03-28 00:30,28,374,374,373.5,373.5,9
20160701|2016-03-28 01:00,28,373.5,373.5,373.5,373.5,12
20160701|2016-03-28 01:30,28,373.25,373.75,373.25,373.5,15
20160701|2016-03-28 02:00,28,373.5,373.5,373.5,373.5,8
20160701|2016-03-28 02:30,28,374,374,374,374,1
20160701|2016-03-28 03:30,28,373.75,373.75,373.75,373.75,12
20160701|2016-03-28 04:00,28,373.5,373.5,373.25,373.25,11
20160701|2016-03-28 04:30,28,373.25,373.25,373.25,373.25,2
20160701|2016-03-28 05:00,28,373.25,373.25,373.25,373.25,11
20160701|2016-03-28 05:30,28,373.25,373.25,373,373,36
20160701|2016-03-28 06:30,28,373,373.5,373,373,53
20160701|2016-03-28 07:00,28,373,373.25,372.75,372.75,57
20160701|2016-03-28 07:30,28,372.75,373,372.5,373,84
20160701|2016-03-28 08:30,28,373,373.75,372,373,4498
20160701|2016-03-28 09:00,28,373,373.75,372.5,373,3224
20160701|2016-03-28 09:30,28,373,374.5,372.75,374.5,2718
20160701|2016-03-28 10:00,28,374.5,375.5,374.5,375.25,3458
20160701|2016-03-28 10:30,28,375.25,375.75,374.5,375.5,1376
20160701|2016-03-28 11:00,28,375.5,376.5,375.25,376,2572
20160701|2016-03-28 11:30,28,376,376.25,374.75,375.5,2406
20160701|2016-03-28 12:00,28,375.75,376,375.25,375.75,2468
20160701|2016-03-28 12:30,28,375.5,376,375.25,375.5,1382
20160701|2016-03-28 13:00,28,375.5,375.75,374.25,375.25,3583
20160701|2016-03-28 19:00,29,374.5,375.25,374.5,375.25,417
20160701|2016-03-28 19:30,29,375.25,375.25,375,375.25,28
20160701|2016-03-28 20:00,29,375.25,375.5,375.25,375.5,17
20160701|2016-03-28 20:30,29,375.5,375.75,375.25,375.25,33
20160701|2016-03-28 21:00,29,375.25,375.25,375.25,375.25,40
20160701|2016-03-28 21:30,29,375.25,375.5,375.25,375.25,18
20160701|2016-03-28 22:00,29,375.5,375.5,375,375.25,47
20160701|2016-03-28 22:30,29,375,375.25,375,375,16
20160701|2016-03-28 23:00,29,375,375.25,375,375.25,15
20160701|2016-03-29 00:00,29,375,375,375,375,4
20160701|2016-03-29 00:30,29,375,375,375,375,22
20160701|2016-03-29 01:00,29,375,375.5,375,375.5,75
20160701|2016-03-29 01:30,29,375.5,375.75,374.75,375,150
20160701|2016-03-29 02:00,29,375,375,374.25,374.5,71
20160701|2016-03-29 02:30,29,374.5,374.5,374.25,374.25,27
20160701|2016-03-29 03:00,29,374.5,374.75,374.25,374.75,122
20160701|2016-03-29 03:30,29,374.75,374.75,374,374.25,168
20160701|2016-03-29 04:00,29,374.25,374.5,374.25,374.25,31
20160701|2016-03-29 04:30,29,374.25,374.5,374.25,374.5,26
20160701|2016-03-29 05:00,29,374.5,375.25,374.5,375.25,144
20160701|2016-03-29 05:30,29,375.5,375.75,375.25,375.5,119
20160701|2016-03-29 06:00,29,375.5,375.5,375.25,375.25,33
20160701|2016-03-29 06:30,29,375.5,375.75,374.5,374.75,137
20160701|2016-03-29 07:00,29,374.75,374.75,374.25,374.25,266
20160701|2016-03-29 07:30,29,374.25,374.25,373,373.25,225
20160701|2016-03-29 08:30,29,373.25,375.25,372.75,374,3529
20160701|2016-03-29 09:00,29,374.25,375.25,374.25,374.75,1271
20160701|2016-03-29 09:30,29,375,375.75,375,375.5,1287
20160701|2016-03-29 10:00,29,375.5,376.25,375.25,376.25,1579
20160701|2016-03-29 10:30,29,376.25,376.75,376,376.5,2582
20160701|2016-03-29 11:00,29,376.5,376.75,376.25,376.75,1730
20160701|2016-03-29 11:30,29,376.5,376.75,376,376,921
20160701|2016-03-29 12:00,29,376,376.5,376,376.5,1176
20160701|2016-03-29 12:30,29,376.5,376.75,376,376.5,2118
20160701|2016-03-29 13:00,29,376.25,377.25,376.25,377,4057
20160701|2016-03-29 19:00,30,377,377,376.5,376.75,644
20160701|2016-03-29 19:30,30,376.5,377,376.5,377,36
20160701|2016-03-29 20:00,30,376.5,376.75,376.5,376.75,21
20160701|2016-03-29 20:30,30,376.75,377,376.75,376.75,34
20160701|2016-03-29 21:00,30,377,377,376.75,377,138
20160701|2016-03-29 21:30,30,377,377,376.75,376.75,55
20160701|2016-03-29 22:00,30,376.75,376.75,376.75,376.75,49
20160701|2016-03-29 22:30,30,377,377,376.75,376.75,3
20160701|2016-03-30 00:30,30,376.75,376.75,376.75,376.75,1
20160701|2016-03-30 01:00,30,376.75,376.75,376.5,376.75,29
20160701|2016-03-30 01:30,30,376.75,377,376.75,377,25
20160701|2016-03-30 02:00,30,377,377,376.75,376.75,55
20160701|2016-03-30 02:30,30,377,377,377,377,49
20160701|2016-03-30 03:00,30,377,377.25,377,377,38
20160701|2016-03-30 03:30,30,377.25,377.25,377,377.25,18
20160701|2016-03-30 04:00,30,377.25,377.25,377,377,16
20160701|2016-03-30 04:30,30,377.25,377.25,376.75,377,117
20160701|2016-03-30 05:00,30,377.25,377.25,377,377,4
20160701|2016-03-30 05:30,30,377.25,377.25,377,377.25,420
20160701|2016-03-30 06:00,30,377.25,377.5,377.25,377.25,122
20160701|2016-03-30 06:30,30,377.25,377.5,377.25,377.25,294
20160701|2016-03-30 07:00,30,377,377.25,376.75,376.75,270
20160701|2016-03-30 07:30,30,376.75,376.75,376.5,376.75,144
20160701|2016-03-30 08:30,30,376.75,378.25,375.75,376.25,7082
20160701|2016-03-30 09:00,30,376.5,376.5,374.25,374.75,2695
20160701|2016-03-30 09:30,30,374.75,374.75,373.5,374,2786
20160701|2016-03-30 10:00,30,374,374.5,373.75,374.25,1644
20160701|2016-03-30 10:30,30,374,374.75,373.5,374.5,2302
20160701|2016-03-30 11:00,30,374.5,374.5,373.25,373.75,2579
20160701|2016-03-30 11:30,30,373.5,374,373.5,373.75,1845
20160701|2016-03-30 12:00,30,374,374.25,373.25,374,1630
20160701|2016-03-30 12:30,30,374,374.25,373.5,373.5,1177
20160701|2016-03-30 13:00,30,373.75,373.75,371,371.5,5139
20160701|2016-03-30 19:00,31,371.25,371.5,371,371.25,499
20160701|2016-03-30 19:30,31,371.25,371.25,370.75,371,99
20160701|2016-03-30 20:00,31,371,371,370.75,371,55
20160701|2016-03-30 20:30,31,371.25,371.25,370.75,371,34
20160701|2016-03-30 21:00,31,371,371,370.75,371,12
20160701|2016-03-30 21:30,31,370.75,371,370.75,370.75,297
20160701|2016-03-30 22:00,31,370.75,370.75,370.75,370.75,2
20160701|2016-03-30 22:30,31,370.75,371,370.75,371,6
20160701|2016-03-30 23:30,31,370.75,371,370.75,371,3
20160701|2016-03-31 00:00,31,371,371,371,371,20
20160701|2016-03-31 00:30,31,371,371,371,371,1
20160701|2016-03-31 01:00,31,371,371,371,371,23
20160701|2016-03-31 01:30,31,371,371,371,371,25
20160701|2016-03-31 02:00,31,371.25,371.5,371.25,371.25,306
20160701|2016-03-31 02:30,31,371.5,371.5,371.25,371.25,37
20160701|2016-03-31 03:00,31,371.25,371.5,371.25,371.5,139
20160701|2016-03-31 03:30,31,371.5,371.75,371,371.25,190
20160701|2016-03-31 04:00,31,371,371.25,371,371.25,74
20160701|2016-03-31 04:30,31,371.5,371.5,371,371.5,62
20160701|2016-03-31 05:00,31,371.25,371.25,371.25,371.25,38
20160701|2016-03-31 05:30,31,371,371,370.75,370.75,187
20160701|2016-03-31 06:00,31,371,371,370.75,371,10
20160701|2016-03-31 06:30,31,370.75,371,370.75,370.75,62
20160701|2016-03-31 07:00,31,370.75,371.25,370.75,371,394
20160701|2016-03-31 07:30,31,371,371,370.5,370.75,128
20160701|2016-03-31 08:30,31,371,371.5,368.5,369.5,6826
20160701|2016-03-31 09:00,31,369.25,369.75,367.5,368,3179
20160701|2016-03-31 09:30,31,368,368,367.25,367.25,2827
20160701|2016-03-31 10:00,31,367.5,368,367.25,367.5,1486
20160701|2016-03-31 10:30,31,367.75,367.75,366.25,366.25,5025
20160701|2016-03-31 11:00,31,366.25,366.25,357,357.5,30877
20160701|2016-03-31 11:30,31,357.25,357.75,355.25,355.75,7730
20160701|2016-03-31 12:00,31,355.75,356,351.75,353,12082
20160701|2016-03-31 12:30,31,353,354.5,351.5,353,7008
20160701|2016-03-31 13:00,31,353,357,352.75,354.75,14866
20160701|2016-03-31 19:00,1,356,356.5,355.75,356,1034
20160701|2016-03-31 19:30,1,355.75,355.75,355.5,355.75,321
20160701|2016-03-31 20:00,1,355.75,356,355.75,356,64
20160701|2016-03-31 20:30,1,356,356.5,356,356.5,479
20160701|2016-03-31 21:00,1,356.5,357.25,356.5,357.25,653
20160701|2016-03-31 21:30,1,357,357,356.75,357,253
20160701|2016-03-31 22:00,1,357,357,355.25,355.25,676
20160701|2016-03-31 22:30,1,355.5,355.5,355.25,355.5,120
20160701|2016-03-31 23:00,1,355.5,355.75,355.5,355.75,57
20160701|2016-03-31 23:30,1,355.75,355.75,355.25,355.5,73
20160701|2016-04-01 00:00,1,355.5,356.25,355.5,356.25,32
20160701|2016-04-01 00:30,1,356,356,355.25,355.75,400
20160701|2016-04-01 01:00,1,356,356,355.5,355.5,53
20160701|2016-04-01 01:30,1,355.75,356,355.5,355.5,41
20160701|2016-04-01 02:00,1,355.5,355.75,354.5,354.5,343
20160701|2016-04-01 02:30,1,354.75,354.75,353.75,354.25,1170
20160701|2016-04-01 03:00,1,354.25,354.5,354,354.5,175
20160701|2016-04-01 03:30,1,354.5,355,354.25,354.5,229
20160701|2016-04-01 04:00,1,354.5,354.5,353.5,353.75,248
20160701|2016-04-01 04:30,1,353.5,353.75,353,353.5,1333
20160701|2016-04-01 05:00,1,353.25,353.5,353,353.25,305
20160701|2016-04-01 05:30,1,353.25,353.5,353,353,281
20160701|2016-04-01 06:00,1,353.25,354,353.25,353.75,311
20160701|2016-04-01 06:30,1,353.75,354,353,353,220
20160701|2016-04-01 07:00,1,353.25,353.25,352.5,352.75,458
20160701|2016-04-01 07:30,1,352.75,353,352.5,352.5,420
20160701|2016-04-01 08:30,1,352.5,353,351.25,353,9236
20160701|2016-04-01 09:00,1,352.75,354,351.5,353.75,5092
20160701|2016-04-01 09:30,1,353.5,355.25,352.25,353,3810
20160701|2016-04-01 10:00,1,353,353.75,351.75,353.75,2880
20160701|2016-04-01 10:30,1,353.75,354,353,353.25,2167
20160701|2016-04-01 11:00,1,353.25,354.5,353.25,354.5,1691
20160701|2016-04-01 11:30,1,354.5,354.75,354,354.25,1317
20160701|2016-04-01 12:00,1,354.5,355.25,354,355.25,2065
20160701|2016-04-01 12:30,1,355.25,355.75,354.5,355.5,3151
20160701|2016-04-01 13:00,1,355.5,358,355,357.25,9659
20160701|2016-04-03 19:00,4,357.5,357.75,356.75,357.5,499
20160701|2016-04-03 19:30,4,357.75,358,357,357,390
20160701|2016-04-03 20:00,4,357,357,356.75,357,12
20160701|2016-04-03 20:30,4,356.75,357,356.75,357,48
20160701|2016-04-03 21:00,4,357.25,357.25,356.75,357,36
20160701|2016-04-03 21:30,4,356.75,357,356.75,356.75,34
20160701|2016-04-03 22:00,4,356.5,357,356.5,356.75,15
20160701|2016-04-03 22:30,4,356.5,356.5,356.5,356.5,1
20160701|2016-04-03 23:00,4,356.5,356.75,356.5,356.75,9
20160701|2016-04-03 23:30,4,356.5,357,356.5,357,119
20160701|2016-04-04 00:00,4,356.75,356.75,356.5,356.5,18
20160701|2016-04-04 00:30,4,356.5,356.5,356.25,356.25,35
20160701|2016-04-04 01:00,4,356.25,356.25,356,356.25,14
20160701|2016-04-04 01:30,4,356.25,356.25,356,356,42
20160701|2016-04-04 02:00,4,356,356.25,355.25,355.25,249
20160701|2016-04-04 02:30,4,355.25,355.5,354.75,355.5,530
20160701|2016-04-04 03:00,4,355.5,355.75,355.25,355.5,63
20160701|2016-04-04 03:30,4,355.25,355.5,355.25,355.5,142
20160701|2016-04-04 04:00,4,355.5,355.5,355.25,355.5,66
20160701|2016-04-04 04:30,4,355.5,356.5,355.25,356,214
20160701|2016-04-04 05:00,4,356,356.25,355.5,356.25,220
20160701|2016-04-04 05:30,4,356,356,356,356,3
20160701|2016-04-04 06:00,4,356,356,355.75,355.75,26
20160701|2016-04-04 06:30,4,355.75,356,354.5,354.5,512
20160701|2016-04-04 07:00,4,354.5,355,354.5,355,73
20160701|2016-04-04 07:30,4,355,356,355,355.75,159
20160701|2016-04-04 08:30,4,355.5,357.5,355.25,357,3417
20160701|2016-04-04 09:00,4,357.25,358.25,356,358,2075
20160701|2016-04-04 09:30,4,358,358.25,356.25,357.25,2777
20160701|2016-04-04 10:00,4,357.25,357.75,356,357,2497
20160701|2016-04-04 10:30,4,357,357.5,356.75,357.25,1172
20160701|2016-04-04 11:00,4,357.5,357.75,357,357.75,884
20160701|2016-04-04 11:30,4,357.75,358,357,357.25,707
20160701|2016-04-04 12:00,4,357.5,357.5,357,357.25,705
20160701|2016-04-04 12:30,4,357.25,358.25,357.25,358,1359
20160701|2016-04-04 13:00,4,358,358.25,357.5,357.5,2065
20160701|2016-04-04 19:00,5,358,358,357.5,358,649
20160701|2016-04-04 19:30,5,358.25,358.25,358,358,53
20160701|2016-04-04 20:00,5,358,358.5,358,358.5,184
20160701|2016-04-04 20:30,5,358.25,358.75,358.25,358.5,49
20160701|2016-04-04 21:00,5,358.5,358.75,358.5,358.5,115
20160701|2016-04-04 21:30,5,358.75,358.75,358.5,358.75,135
20160701|2016-04-04 22:00,5,358.75,358.75,358.75,358.75,22
20160701|2016-04-04 22:30,5,358.75,358.75,358.75,358.75,12
20160701|2016-04-04 23:00,5,358.75,358.75,358.75,358.75,48
20160701|2016-04-04 23:30,5,358.75,358.75,358.75,358.75,1
20160701|2016-04-05 00:00,5,358.75,358.75,358.75,358.75,2
20160701|2016-04-05 00:30,5,358.75,358.75,358.75,358.75,1
20160701|2016-04-05 01:00,5,358.75,358.75,358.75,358.75,6
20160701|2016-04-05 01:30,5,359,359,358.5,358.75,103
20160701|2016-04-05 02:00,5,358.75,359,358.5,358.75,97
20160701|2016-04-05 02:30,5,358.75,359,358.75,359,105
20160701|2016-04-05 03:00,5,359,359,358.75,359,28
20160701|2016-04-05 03:30,5,359,359,358.75,359,89
20160701|2016-04-05 04:00,5,358.75,358.75,358.5,358.75,409
20160701|2016-04-05 04:30,5,358.75,359,358.5,359,115
20160701|2016-04-05 05:00,5,358.75,359,358.75,359,66
20160701|2016-04-05 05:30,5,359,359,358.75,358.75,193
20160701|2016-04-05 06:00,5,359,359,358.75,358.75,38
20160701|2016-04-05 06:30,5,359,359,358.75,358.75,111
20160701|2016-04-05 07:00,5,359,359.25,358.75,359.25,292
20160701|2016-04-05 07:30,5,359,359.5,358.75,359.25,193
20160701|2016-04-05 08:30,5,358.75,359.25,357,357.5,3580
20160701|2016-04-05 09:00,5,357.25,358.75,356.75,358.75,3096
20160701|2016-04-05 09:30,5,358.75,359.25,358,359,2823
20160701|2016-04-05 10:00,5,359,359.25,358.5,358.75,1952
20160701|2016-04-05 10:30,5,358.75,359.25,358.5,359.25,1388
20160701|2016-04-05 11:00,5,359.25,359.5,358.5,359.25,1474
20160701|2016-04-05 11:30,5,359.25,359.75,359,359.5,2100
20160701|2016-04-05 12:00,5,359.5,359.75,359.5,359.5,704
20160701|2016-04-05 12:30,5,359.5,359.5,358.5,359,1093
20160701|2016-04-05 13:00,5,358.75,360,358.75,360,2979
20160701|2016-04-05 19:00,6,359.75,360.25,359.75,360.25,368
20160701|2016-04-05 19:30,6,360.25,360.5,360.25,360.5,160
20160701|2016-04-05 20:00,6,360.25,360.5,360.25,360.25,16
20160701|2016-04-05 20:30,6,360.25,360.5,360.25,360.5,23
20160701|2016-04-05 21:30,6,360.75,360.75,360.25,360.75,81
20160701|2016-04-05 22:00,6,360.5,360.75,360.5,360.5,34
20160701|2016-04-05 22:30,6,360.75,360.75,360.75,360.75,48
20160701|2016-04-05 23:00,6,360.75,361.25,360.5,361,497
20160701|2016-04-05 23:30,6,361,361.25,360.75,361,20
20160701|2016-04-06 00:00,6,360.75,361.25,360.75,361,76
20160701|2016-04-06 00:30,6,360.75,361,360.75,361,18
20160701|2016-04-06 01:00,6,361,361.25,361,361,29
20160701|2016-04-06 01:30,6,361,361,360.75,360.75,132
20160701|2016-04-06 02:00,6,361,361,360.5,360.75,123
20160701|2016-04-06 02:30,6,360.75,361,360.75,361,163
20160701|2016-04-06 03:00,6,360.5,361,360.5,360.75,28
20160701|2016-04-06 03:30,6,360.75,361,360.5,360.5,272
20160701|2016-04-06 04:00,6,360.75,360.75,360.5,360.5,228
20160701|2016-04-06 04:30,6,360.5,360.5,360.25,360.5,245
20160701|2016-04-06 05:00,6,360.25,360.5,360,360,151
20160701|2016-04-06 05:30,6,360,360,360,360,2
20160701|2016-04-06 06:00,6,360,360,359.75,359.75,218
20160701|2016-04-06 06:30,6,359.75,359.75,359.5,359.5,349
20160701|2016-04-06 07:00,6,359.75,359.75,359,359.25,216
20160701|2016-04-06 07:30,6,359.25,359.25,359,359,241
20160701|2016-04-06 08:30,6,359,360.25,358.25,359.75,5252
20160701|2016-04-06 09:00,6,360,360,358.75,359,3109
20160701|2016-04-06 09:30,6,359,359.25,358.25,359,2414
20160701|2016-04-06 10:00,6,359.25,361,359,361,3266
20160701|2016-04-06 10:30,6,361,361.75,360.5,361.25,3008
20160701|2016-04-06 11:00,6,361.25,361.75,361,361,2638
20160701|2016-04-06 11:30,6,361,361.25,359.5,359.75,1552
20160701|2016-04-06 12:00,6,359.75,360.75,359.75,360.5,1701
20160701|2016-04-06 12:30,6,360.25,361,360,360.75,1765
20160701|2016-04-06 13:00,6,360.75,361.25,360.5,361,2620
20160701|2016-04-06 19:00,7,360.5,361.25,360.5,361,434
20160701|2016-04-06 19:30,7,361,361.25,361,361.25,52
20160701|2016-04-06 20:00,7,361.5,361.75,361.5,361.5,97
20160701|2016-04-06 20:30,7,361.75,362.25,361.75,362,203
20160701|2016-04-06 21:00,7,362.25,362.25,362,362,108
20160701|2016-04-06 21:30,7,362.25,362.5,362,362.25,166
20160701|2016-04-06 22:00,7,362.25,362.5,362,362.5,88
20160701|2016-04-06 22:30,7,362,362.5,362,362.25,190
20160701|2016-04-06 23:00,7,362.25,362.25,362,362.25,61
20160701|2016-04-06 23:30,7,362.5,362.5,362.5,362.5,21
20160701|2016-04-07 00:00,7,362.25,362.5,362.25,362.25,144
20160701|2016-04-07 00:30,7,362.5,363.75,362.5,363.5,1127
20160701|2016-04-07 01:00,7,363.5,363.5,363.25,363.25,178
20160701|2016-04-07 01:30,7,363.25,363.5,363,363.5,118
20160701|2016-04-07 02:00,7,363.5,363.5,363,363,114
20160701|2016-04-07 02:30,7,363.25,363.25,362.75,362.75,294
20160701|2016-04-07 03:00,7,363,363,362.25,362.25,210
20160701|2016-04-07 03:30,7,362.25,362.5,362.25,362.5,192
20160701|2016-04-07 04:00,7,362.25,362.5,362,362.25,111
20160701|2016-04-07 04:30,7,362,362.25,361,361,615
20160701|2016-04-07 05:00,7,361.25,361.25,361,361.25,154
20160701|2016-04-07 05:30,7,361.25,361.25,361,361,14
20160701|2016-04-07 06:00,7,361.25,362.75,361.25,362.75,245
20160701|2016-04-07 06:30,7,363,363,361.5,362,298
20160701|2016-04-07 07:00,7,362,362,361.5,362,273
20160701|2016-04-07 07:30,7,361.75,362.75,361.75,362,514
20160701|2016-04-07 08:30,7,362.5,363.25,360.75,361,5613
20160701|2016-04-07 09:00,7,361,362.25,360.75,362,2392
20160701|2016-04-07 09:30,7,361.75,363,361.5,363,2782
20160701|2016-04-07 10:00,7,363,364,363,363,2142
20160701|2016-04-07 10:30,7,363.25,364,363,363.5,1716
20160701|2016-04-07 11:00,7,363.75,364.5,363.75,364.25,1827
20160701|2016-04-07 11:30,7,364.25,364.5,363.75,364.25,1598
20160701|2016-04-07 12:00,7,364.25,364.5,363.5,364,891
20160701|2016-04-07 12:30,7,364,364,363.5,363.75,1230
20160701|2016-04-07 13:00,7,364,364.5,363.5,363.75,3778
20160701|2016-04-07 19:00,8,363.75,364,363.5,364,380
20160701|2016-04-07 19:30,8,364,364,363.75,363.75,100
20160701|2016-04-07 20:00,8,363.75,364,363.75,364,276
20160701|2016-04-07 20:30,8,363.75,364,363.5,363.75,85
20160701|2016-04-07 21:00,8,364,364,363.75,363.75,53
20160701|2016-04-07 21:30,8,364,364,364,364,12
20160701|2016-04-07 22:00,8,364,364,363.75,364,36
20160701|2016-04-07 22:30,8,364,364,364,364,18
20160701|2016-04-07 23:00,8,364,364.5,364,364.5,321
20160701|2016-04-07 23:30,8,364.25,364.5,364.25,364.25,12
20160701|2016-04-08 00:00,8,364.25,364.5,364.25,364.25,22
20160701|2016-04-08 00:30,8,364.25,364.5,364.25,364.25,65
20160701|2016-04-08 01:00,8,364.25,364.25,364,364.25,13
20160701|2016-04-08 01:30,8,364,364.25,364,364.25,36
20160701|2016-04-08 02:00,8,364,364.25,363.75,363.75,146
20160701|2016-04-08 02:30,8,364,364,363.75,363.75,398
20160701|2016-04-08 03:00,8,363.75,364,363.75,364,108
20160701|2016-04-08 03:30,8,364,364.5,364,364,92
20160701|2016-04-08 04:00,8,364.25,364.25,363.75,364,213
20160701|2016-04-08 04:30,8,364,364.25,364,364.25,64
20160701|2016-04-08 05:00,8,364,364,363.75,364,271
20160701|2016-04-08 05:30,8,364,364,364,364,109
20160701|2016-04-08 06:00,8,364,364,363.75,363.75,564
20160701|2016-04-08 06:30,8,364,364.25,364,364,249
20160701|2016-04-08 07:00,8,363.75,364,363.75,363.75,206
20160701|2016-04-08 07:30,8,363.75,364.25,363.75,364,214
20160701|2016-04-08 08:30,8,364,364.75,361.5,361.5,7707
20160701|2016-04-08 09:00,8,361.5,364.25,361.5,363.75,2344
20160701|2016-04-08 09:30,8,363.75,364.25,363.25,363.5,1798
20160701|2016-04-08 10:00,8,363.75,364.5,363.5,363.5,2419
20160701|2016-04-08 10:30,8,363.75,364.25,363.5,364.25,1354
20160701|2016-04-08 11:00,8,364,364.75,364,364.5,1591
20160701|2016-04-08 11:30,8,364.5,364.75,364.25,364.5,1041
20160701|2016-04-08 12:00,8,364.5,365.25,364.5,365,3047
20160701|2016-04-08 12:30,8,364.75,365,364.5,364.5,1356
20160701|2016-04-08 13:00,8,364.5,365.25,364.5,364.75,5227
20160701|2016-04-10 19:00,11,365,365,362.25,362.75,1529
20160701|2016-04-10 19:30,11,362.75,363,362.25,362.5,378
20160701|2016-04-10 20:00,11,362.75,362.75,362.25,362.25,127
20160701|2016-04-10 20:30,11,362.25,362.75,362.25,362.25,30
20160701|2016-04-10 21:00,11,362.5,363,362.25,363,103
20160701|2016-04-10 21:30,11,363.25,363.75,363,363.75,253
20160701|2016-04-10 22:00,11,363.75,364.5,363.75,364,266
20160701|2016-04-10 22:30,11,364,364.25,364,364.25,11
20160701|2016-04-10 23:00,11,364,364,363.75,363.75,28
20160701|2016-04-10 23:30,11,363.75,363.75,363.5,363.75,4
20160701|2016-04-11 00:00,11,363.75,364.25,363.75,364,27
20160701|2016-04-11 00:30,11,364,364,363.75,363.75,3
20160701|2016-04-11 01:00,11,363.75,364.25,363.5,364.25,76
20160701|2016-04-11 01:30,11,363.75,363.75,363.5,363.5,39
20160701|2016-04-11 02:00,11,363.25,363.5,362.75,362.75,237
20160701|2016-04-11 02:30,11,362.75,363,362.5,362.5,121
20160701|2016-04-11 03:00,11,362.25,363,362.25,363,119
20160701|2016-04-11 03:30,11,363,363.25,362.75,363,328
20160701|2016-04-11 04:00,11,363.25,364,363.25,363.75,225
20160701|2016-04-11 04:30,11,363.75,364,362.75,362.75,362
20160701|2016-04-11 05:00,11,363.25,363.5,363.25,363.5,13
20160701|2016-04-11 05:30,11,363.5,363.5,363,363,37
20160701|2016-04-11 06:00,11,363,363.25,362.5,362.75,194
20160701|2016-04-11 06:30,11,362.75,362.75,362,362,173
20160701|2016-04-11 07:00,11,362,362.25,361.75,362.25,278
20160701|2016-04-11 07:30,11,362.25,362.25,361.75,362.25,440
20160701|2016-04-11 08:30,11,362,362.75,361,361.5,7063
20160701|2016-04-11 09:00,11,361.5,362,360.5,361.25,3931
20160701|2016-04-11 09:30,11,361.25,362.25,360,360.5,5491
20160701|2016-04-11 10:00,11,360.5,360.5,359,359.25,5759
20160701|2016-04-11 10:30,11,359.25,360.25,358.75,360,3162
20160701|2016-04-11 11:00,11,360,360.25,359.5,359.5,1931
20160701|2016-04-11 11:30,11,359.5,359.75,359.25,359.5,1660
20160701|2016-04-11 12:00,11,359.5,359.75,359.25,359.5,1112
20160701|2016-04-11 12:30,11,359.5,359.75,359,359.5,1753
20160701|2016-04-11 13:00,11,359.5,360.25,359.25,360.25,3658
20160701|2016-04-11 19:00,12,359.75,360.25,359.75,360,406
20160701|2016-04-11 19:30,12,360,360.25,359.75,360,189
20160701|2016-04-11 20:00,12,360,360,359.75,360,261
20160701|2016-04-11 20:30,12,360,360,359.75,360,234
20160701|2016-04-11 21:00,12,360,360.25,359.75,359.75,209
20160701|2016-04-11 21:30,12,359.75,360.25,359.75,360.25,120
20160701|2016-04-11 22:00,12,360.25,360.5,360.25,360.25,71
20160701|2016-04-11 22:30,12,360.5,360.5,360.25,360.25,184
20160701|2016-04-11 23:00,12,360.25,360.5,360.25,360.5,14
20160701|2016-04-11 23:30,12,360.25,360.75,360.25,360.75,19
20160701|2016-04-12 00:00,12,360.75,360.75,360.5,360.75,47
20160701|2016-04-12 00:30,12,360.5,360.75,360.25,360.5,145
20160701|2016-04-12 01:00,12,360.75,360.75,360.5,360.75,98
20160701|2016-04-12 02:00,12,361,361.5,360.75,361.25,481
20160701|2016-04-12 02:30,12,361.5,361.5,361.25,361.5,164
20160701|2016-04-12 03:00,12,361.5,361.75,361.25,361.75,29
20160701|2016-04-12 03:30,12,361.75,363.25,361.75,363,1385
20160701|2016-04-12 04:00,12,363,363,362.25,362.5,451
20160701|2016-04-12 04:30,12,362.25,362.5,362,362.25,168
20160701|2016-04-12 05:00,12,362.25,362.5,361.75,361.75,245
20160701|2016-04-12 05:30,12,362,362.25,361.75,361.75,454
20160701|2016-04-12 06:00,12,361.75,362.25,361.25,362,554
20160701|2016-04-12 06:30,12,362.25,362.5,361.75,362,657
20160701|2016-04-12 07:00,12,362.25,362.75,362,362.5,213
20160701|2016-04-12 07:30,12,362.5,362.75,362.25,362.75,262
20160701|2016-04-12 08:30,12,362.5,365.75,362.5,365,8402
20160701|2016-04-12 09:00,12,365,368,364.75,366.25,9688
20160701|2016-04-12 09:30,12,366.25,367,365.5,366.75,5925
20160701|2016-04-12 10:00,12,366.75,367,366,366.75,4146
20160701|2016-04-12 10:30,12,366.75,367.25,366,366.5,5331
20160701|2016-04-12 11:00,12,366.25,366.25,360.5,362,9355
20160701|2016-04-12 11:30,12,362,362.25,360.5,361,2458
20160701|2016-04-12 12:00,12,360.75,361,360.25,360.5,2511
20160701|2016-04-12 12:30,12,360.5,362.75,359.5,362.75,5295
20160701|2016-04-12 13:00,12,362.75,365.75,362.5,365.75,7291
20160701|2016-04-12 19:00,13,365.5,366.75,365.5,366.25,658
20160701|2016-04-12 19:30,13,366.25,366.25,365.75,366,64
20160701|2016-04-12 20:00,13,366,367,365.75,367,239
20160701|2016-04-12 20:30,13,367,367.25,366.5,366.5,266
20160701|2016-04-12 21:00,13,366.75,367.25,366.75,366.75,55
20160701|2016-04-12 21:30,13,367,367,366.25,366.25,150
20160701|2016-04-12 22:00,13,366,366,365.25,365.5,172
20160701|2016-04-12 22:30,13,365.75,365.75,365.5,365.75,22
20160701|2016-04-12 23:00,13,365.5,365.75,365.5,365.75,55
20160701|2016-04-12 23:30,13,365.75,366,365.75,365.75,58
20160701|2016-04-13 00:00,13,366,366,365.25,365.5,118
20160701|2016-04-13 00:30,13,365.5,366.75,365.5,366.5,96
20160701|2016-04-13 01:00,13,366.25,366.75,366.25,366.75,76
20160701|2016-04-13 01:30,13,367,367,366.75,366.75,219
20160701|2016-04-13 02:00,13,366.75,367.25,366.5,367.25,73
20160701|2016-04-13 02:30,13,367.25,367.75,367.25,367.25,283
20160701|2016-04-13 03:00,13,367.5,368,367.5,368,455
20160701|2016-04-13 03:30,13,368,369.5,367.75,369.25,1251
20160701|2016-04-13 04:00,13,369.25,369.5,368.5,368.5,663
20160701|2016-04-13 04:30,13,368.5,369.5,368,369.25,597
20160701|2016-04-13 05:00,13,369,369.75,369,369.5,139
20160701|2016-04-13 05:30,13,369.75,370.5,369.5,370.5,1103
20160701|2016-04-13 06:00,13,370.5,370.75,369.75,369.75,543
20160701|2016-04-13 06:30,13,369.75,370.25,369,369,677
20160701|2016-04-13 07:00,13,369,369.5,369,369.25,376
20160701|2016-04-13 07:30,13,369.25,369.5,368.75,369.5,406
20160701|2016-04-13 08:30,13,369.25,374.75,369,374.25,16242
20160701|2016-04-13 09:00,13,374.25,377.25,372.75,373.75,16947
20160701|2016-04-13 09:30,13,373.5,374.5,372.5,372.5,8989
20160701|2016-04-13 10:00,13,372.75,374.25,372.5,373.5,6577
20160701|2016-04-13 10:30,13,373.5,375.5,373.5,375.25,5444
20160701|2016-04-13 11:00,13,375.25,376.75,375,376.25,8111
20160701|2016-04-13 11:30,13,376.5,376.5,374.75,374.75,4280
20160701|2016-04-13 12:00,13,374.75,375.25,374.25,374.75,2351
20160701|2016-04-13 12:30,13,375,377,374.5,377,6751
20160701|2016-04-13 13:00,13,377,377.25,376.5,377.25,13119
20160701|2016-04-13 19:00,14,375.75,377,375.75,377,1694
20160701|2016-04-13 19:30,14,377,377,376.25,376.5,116
20160701|2016-04-13 20:00,14,376.75,377.5,376.5,377.25,618
20160701|2016-04-13 20:30,14,377,377.5,377,377,254
20160701|2016-04-13 21:00,14,377.25,377.25,377,377,132
20160701|2016-04-13 21:30,14,377.25,378,377,377.5,1220
20160701|2016-04-13 22:00,14,377.5,377.75,377.25,377.5,102
20160701|2016-04-13 22:30,14,377.5,377.75,377.5,377.75,57
20160701|2016-04-13 23:00,14,378,378,377.75,378,230
20160701|2016-04-13 23:30,14,377.75,378.25,377.75,378,458
20160701|2016-04-14 00:00,14,378,378,376.75,377,434
20160701|2016-04-14 00:30,14,377,377,376.5,376.5,98
20160701|2016-04-14 01:00,14,376.75,376.75,376.25,376.5,358
20160701|2016-04-14 01:30,14,376.25,376.5,376.25,376.25,49
20160701|2016-04-14 02:00,14,376.25,376.5,375.25,375.5,829
20160701|2016-04-14 02:30,14,375.5,376.25,375.5,376.25,218
20160701|2016-04-14 03:00,14,376,376,375.25,375.25,305
20160701|2016-04-14 03:30,14,375.5,375.75,375.25,375.25,113
20160701|2016-04-14 04:00,14,375.25,375.5,374.5,374.75,434
20160701|2016-04-14 04:30,14,374.75,375,374.5,375,392
20160701|2016-04-14 05:00,14,374.5,375,374.25,375,209
20160701|2016-04-14 05:30,14,374.5,374.75,374.25,374.5,47
20160701|2016-04-14 06:00,14,374.5,374.75,374,374.75,176
20160701|2016-04-14 06:30,14,375,375.5,374.5,374.5,731
20160701|2016-04-14 07:00,14,374.5,374.75,374,374.5,679
20160701|2016-04-14 07:30,14,374.75,375.75,374.75,375.75,550
20160701|2016-04-14 08:30,14,375.5,378,375,375.25,17818
20160701|2016-04-14 09:00,14,375.25,376.25,373.5,373.75,9230
20160701|2016-04-14 09:30,14,374,376,373.75,375.5,4932
20160701|2016-04-14 10:00,14,375.25,376.25,375,375,4427
20160701|2016-04-14 10:30,14,375,377.25,375,376.25,5958
20160701|2016-04-14 11:00,14,376.5,376.5,375.25,375.5,3925
20160701|2016-04-14 11:30,14,375.75,376.5,375,376.25,3426
20160701|2016-04-14 12:00,14,376.25,377.5,376.25,377.25,4911
20160701|2016-04-14 12:30,14,377.5,377.75,376.75,377.25,4594
20160701|2016-04-14 13:00,14,377.5,378.5,377,377.75,9946
20160701|2016-04-14 19:00,15,377.5,377.5,376.75,376.75,659
20160701|2016-04-14 19:30,15,376.75,376.75,376,376,613
20160701|2016-04-14 20:00,15,376.25,376.5,375.75,376.5,246
20160701|2016-04-14 20:30,15,376.25,377,376,376.75,173
20160701|2016-04-14 21:00,15,376.75,377.25,376.75,376.75,389
20160701|2016-04-14 21:30,15,376.75,377,376.5,377,136
20160701|2016-04-14 22:00,15,377,377.5,377,377,249
20160701|2016-04-14 22:30,15,377,377,376.75,376.75,31
20160701|2016-04-14 23:00,15,376.75,376.75,376.5,376.5,3
20160701|2016-04-14 23:30,15,376.75,376.75,376.75,376.75,13
20160701|2016-04-15 00:00,15,376.75,377,376.75,376.75,34
20160701|2016-04-15 00:30,15,376.75,377,376.75,377,17
20160701|2016-04-15 01:00,15,377,377,376.75,376.75,45
20160701|2016-04-15 01:30,15,376.75,377,376.75,377,10
20160701|2016-04-15 02:00,15,377,377,376.25,376.25,49
20160701|2016-04-15 02:30,15,376.5,376.5,376.25,376.5,26
20160701|2016-04-15 03:00,15,376.25,376.75,376.25,376.5,398
20160701|2016-04-15 03:30,15,376.75,377.25,376.5,377,728
20160701|2016-04-15 04:00,15,376.75,376.75,376.5,376.75,148
20160701|2016-04-15 04:30,15,376.5,376.75,376.5,376.75,88
20160701|2016-04-15 05:00,15,376.75,376.75,376.5,376.5,92
20160701|2016-04-15 05:30,15,376.75,377.25,376.75,377.25,225
20160701|2016-04-15 06:00,15,377,377,376.5,376.75,135
20160701|2016-04-15 06:30,15,376.5,377,376.5,377,36
20160701|2016-04-15 07:00,15,376.75,376.75,376.25,376.25,682
20160701|2016-04-15 07:30,15,376.25,376.5,375.75,376,478
20160701|2016-04-15 08:30,15,375.75,378.5,375.5,378.25,9850
20160701|2016-04-15 09:00,15,378.25,382.5,378,379.75,21974
20160701|2016-04-15 09:30,15,380,382,379.25,381.75,7812
20160701|2016-04-15 10:00,15,381.75,382,380.5,381,7085
20160701|2016-04-15 10:30,15,381,382,380.75,381.75,5294
20160701|2016-04-15 11:00,15,381.75,382.25,381.5,382.25,4615
20160701|2016-04-15 11:30,15,382.25,383.25,382,383.25,7370
20160701|2016-04-15 12:00,15,383.25,384,383,383,8524
20160701|2016-04-15 12:30,15,383.25,383.5,382.5,383,6293
20160701|2016-04-15 13:00,15,383,383.75,380.75,380.75,11408
20160701|2016-04-17 19:00,18,379,380.75,378.5,379.5,2347
20160701|2016-04-17 19:30,18,379.5,380,379.5,379.75,525
20160701|2016-04-17 20:00,18,379.75,382.25,379.75,382.25,1479
20160701|2016-04-17 20:30,18,382,382,379,380.25,1041
20160701|2016-04-17 21:00,18,380.5,382.25,380.5,380.75,713
20160701|2016-04-17 21:30,18,381,382.25,380.75,380.75,139
20160701|2016-04-17 22:00,18,381.25,382,381.25,382,140
20160701|2016-04-17 22:30,18,381.75,382.25,381.75,382,47
20160701|2016-04-17 23:00,18,382,382.5,382,382.5,115
20160701|2016-04-17 23:30,18,382.5,382.5,382,382.25,94
20160701|2016-04-18 00:00,18,382.25,382.75,382.25,382.75,214
20160701|2016-04-18 00:30,18,382.75,383,382.75,383,142
20160701|2016-04-18 01:00,18,383,383,382.75,383,310
20160701|2016-04-18 01:30,18,383,383,382.5,383,201
20160701|2016-04-18 02:00,18,383,383,380.75,381.5,370
20160701|2016-04-18 02:30,18,381.75,382,380.75,380.75,232
20160701|2016-04-18 03:00,18,381,381,380.5,380.75,163
20160701|2016-04-18 03:30,18,380.75,381,380.5,381,519
20160701|2016-04-18 04:00,18,381,381.25,380.75,381.25,130
20160701|2016-04-18 04:30,18,381,381.25,381,381.25,148
20160701|2016-04-18 05:00,18,381.25,382.5,381.25,382.5,206
20160701|2016-04-18 05:30,18,382.5,382.5,382.25,382.25,230
20160701|2016-04-18 06:00,18,382.5,382.75,382.25,382.75,216
20160701|2016-04-18 06:30,18,382.75,382.75,381.5,381.75,417
20160701|2016-04-18 07:00,18,381.5,382,380.5,380.75,888
20160701|2016-04-18 07:30,18,381,381,380.25,380.5,273
20160701|2016-04-18 08:30,18,380,382.75,379,382.75,12452
20160701|2016-04-18 09:00,18,382.5,385,382,385,9911
20160701|2016-04-18 09:30,18,384.75,387.5,384.25,386.75,12718
20160701|2016-04-18 10:00,18,386.75,387.5,386.5,387,7794
20160701|2016-04-18 10:30,18,387,387.5,385.25,385.25,10571
20160701|2016-04-18 11:00,18,385.25,387,385.25,386.75,4259
20160701|2016-04-18 11:30,18,386.5,387,385.5,386.75,4784
20160701|2016-04-18 12:00,18,386.75,387,386.25,386.25,4350
20160701|2016-04-18 12:30,18,386.25,386.5,384.5,384.5,7895
20160701|2016-04-18 13:00,18,384.5,385.75,382.75,385.25,9461
20160701|2016-04-18 19:00,19,383.75,384.5,383.75,384,881
20160701|2016-04-18 19:30,19,384.5,384.75,384.25,384.5,104
20160701|2016-04-18 20:00,19,384.75,385,384.5,384.75,68
20160701|2016-04-18 20:30,19,385,385,384.5,384.75,143
20160701|2016-04-18 21:00,19,384.75,384.75,384.25,384.5,69
20160701|2016-04-18 21:30,19,384.5,385.25,384.5,385.25,332
20160701|2016-04-18 22:00,19,385.25,385.5,385,385.25,81
20160701|2016-04-18 22:30,19,385,385.25,385,385.25,44
20160701|2016-04-18 23:00,19,385.25,385.25,385.25,385.25,11
20160701|2016-04-18 23:30,19,385,385.25,385,385.25,89
20160701|2016-04-19 00:00,19,385.25,385.25,385,385,42
20160701|2016-04-19 00:30,19,385,385.5,385,385.25,32
20160701|2016-04-19 01:00,19,385.5,385.5,385.25,385.25,156
20160701|2016-04-19 01:30,19,385.25,385.75,385.25,385.75,99
20160701|2016-04-19 02:00,19,385.75,386.25,385.75,386.25,320
20160701|2016-04-19 02:30,19,386.25,386.5,386.25,386.5,129
20160701|2016-04-19 03:00,19,386.5,386.5,386,386.25,303
20160701|2016-04-19 03:30,19,386.25,386.75,386.25,386.5,244
20160701|2016-04-19 04:00,19,386.5,386.75,386.25,386.25,157
20160701|2016-04-19 04:30,19,386.25,386.5,386.25,386.5,415
20160701|2016-04-19 05:00,19,386.25,386.25,386,386.25,222
20160701|2016-04-19 05:30,19,386.5,386.5,386.5,386.5,34
20160701|2016-04-19 06:00,19,386.5,387.25,386.5,387.25,1167
20160701|2016-04-19 06:30,19,387,387.5,386.75,387.25,917
20160701|2016-04-19 07:00,19,387.5,387.75,386.75,386.75,1690
20160701|2016-04-19 07:30,19,386.75,387.5,386.5,387,342
20160701|2016-04-19 08:30,19,387,390,386.5,388.5,23598
20160701|2016-04-19 09:00,19,388.5,388.75,387.25,387.5,10847
20160701|2016-04-19 09:30,19,387.25,389.5,387.25,389.25,9431
20160701|2016-04-19 10:00,19,389.25,390.75,388.5,390.5,11468
20160701|2016-04-19 10:30,19,390.25,390.5,388.5,388.75,11038
20160701|2016-04-19 11:00,19,388.75,389.25,385,387,12128
20160701|2016-04-19 11:30,19,386.75,388.25,386.5,388,6120
20160701|2016-04-19 12:00,19,388,388.5,387,388.25,5081
20160701|2016-04-19 12:30,19,388,389.5,388,389,9110
20160701|2016-04-19 13:00,19,389,389.75,387.75,389.5,11883
20160701|2016-04-19 19:00,20,389.5,390.5,389,390.5,2992
20160701|2016-04-19 19:30,20,390.5,390.75,390.25,390.75,356
20160701|2016-04-19 20:00,20,390.75,390.75,390.25,390.5,317
20160701|2016-04-19 20:30,20,390.5,391,390.5,390.75,543
20160701|2016-04-19 21:00,20,390.75,390.75,390.5,390.5,104
20160701|2016-04-19 21:30,20,390.5,390.75,390.5,390.5,148
20160701|2016-04-19 22:00,20,390.75,390.75,390.5,390.5,92
20160701|2016-04-19 22:30,20,390.75,390.75,390.5,390.5,46
20160701|2016-04-19 23:00,20,390.5,390.75,390.5,390.5,20
20160701|2016-04-19 23:30,20,390.75,390.75,390.5,390.5,27
20160701|2016-04-20 00:00,20,390.5,390.75,390.5,390.5,85
20160701|2016-04-20 00:30,20,390.5,390.75,390.25,390.25,436
20160701|2016-04-20 01:00,20,390.25,390.5,390,390.5,233
20160701|2016-04-20 01:30,20,390.25,390.75,390,390.5,378
20160701|2016-04-20 02:00,20,390.5,390.5,390,390.25,127
20160701|2016-04-20 02:30,20,390,390.75,390,390.5,309
20160701|2016-04-20 03:00,20,390.5,391,390.25,390.75,434
20160701|2016-04-20 03:30,20,390.75,391,390.5,390.5,258
20160701|2016-04-20 04:00,20,390.75,390.75,390.5,390.75,255
20160701|2016-04-20 04:30,20,390.75,391,390.5,390.75,1264
20160701|2016-04-20 05:00,20,390.5,391,390.25,390.75,477
20160701|2016-04-20 05:30,20,390.5,391.25,390.5,391,609
20160701|2016-04-20 06:00,20,391.25,391.25,391,391.25,169
20160701|2016-04-20 06:30,20,391.25,391.25,390.75,391,247
20160701|2016-04-20 07:00,20,391,391.75,390.75,391.5,1428
20160701|2016-04-20 07:30,20,391.5,391.75,391,391.5,492
20160701|2016-04-20 08:30,20,391.5,392,389.25,391.5,25871
20160701|2016-04-20 09:00,20,391.75,392.25,388.25,390.5,19516
20160701|2016-04-20 09:30,20,390.5,391.25,390,391.25,9347
20160701|2016-04-20 10:00,20,391.25,392.25,391,392.25,9677
20160701|2016-04-20 10:30,20,392.25,394.75,392,393.25,20826
20160701|2016-04-20 11:00,20,393.25,394.75,393.25,394.5,14196
20160701|2016-04-20 11:30,20,394.5,395.5,394.25,395,11663
20160701|2016-04-20 12:00,20,395,395.25,394.25,395,8178
20160701|2016-04-20 12:30,20,395,396.5,394.5,396.25,19682
20160701|2016-04-20 13:00,20,396.25,400.75,396,400.5,28134
20160701|2016-04-20 19:00,21,399,399,398,398.75,6177
20160701|2016-04-20 19:30,21,398.75,399.25,398.25,399,1489
20160701|2016-04-20 20:00,21,399.25,399.5,398.75,399.5,1682
20160701|2016-04-20 20:30,21,399.5,399.75,399,399.5,924
20160701|2016-04-20 21:00,21,399.25,399.5,398.75,399.25,782
20160701|2016-04-20 21:30,21,399.25,399.25,398,398.25,1009
20160701|2016-04-20 22:00,21,398.25,399,398.25,398.5,349
20160701|2016-04-20 22:30,21,398.5,398.75,398.25,398.75,107
20160701|2016-04-20 23:00,21,398.75,399,398.25,398.5,96
20160701|2016-04-20 23:30,21,398.5,398.5,398.25,398.5,27
20160701|2016-04-21 00:00,21,398.5,398.5,398.25,398.5,30
20160701|2016-04-21 00:30,21,398.5,399,398.5,398.75,186
20160701|2016-04-21 01:00,21,398.75,399.5,398.75,399.25,726
20160701|2016-04-21 01:30,21,399.25,399.75,399.25,399.75,345
20160701|2016-04-21 02:00,21,399.75,400,399.5,399.75,1025
20160701|2016-04-21 02:30,21,399.75,400,399.5,399.75,306
20160701|2016-04-21 03:00,21,400,400.5,399.75,400.25,1772
20160701|2016-04-21 03:30,21,400.5,402,400.25,402,3030
20160701|2016-04-21 04:00,21,402,403.25,401.75,403,2827
20160701|2016-04-21 04:30,21,403.25,404.5,403,404.25,1276
20160701|2016-04-21 05:00,21,404.25,406.75,404.25,406,3852
20160701|2016-04-21 05:30,21,406,406.75,404.25,406.5,2759
20160701|2016-04-21 06:00,21,406.5,406.75,405.25,406.25,1189
20160701|2016-04-21 06:30,21,406,407.25,405.75,406.75,2851
20160701|2016-04-21 07:00,21,407,407,403.5,405,10668
20160701|2016-04-21 07:30,21,404.75,406,401.5,401.75,2974
20160701|2016-04-21 08:30,21,401.25,401.5,388.75,393,68232
20160701|2016-04-21 09:00,21,393,396.75,392.75,394.25,20798
20160701|2016-04-21 09:30,21,394.5,396.75,394,395.5,13207
20160701|2016-04-21 10:00,21,395.5,396.75,395,395.25,10694
20160701|2016-04-21 10:30,21,395.25,396.75,395,395.75,9031
20160701|2016-04-21 11:00,21,396,398.5,396,397.75,11662
20160701|2016-04-21 11:30,21,397.75,398.25,394.5,396.25,9142
20160701|2016-04-21 12:00,21,396.25,397,395,395.75,6519
20160701|2016-04-21 12:30,21,395.75,397.25,393.5,393.5,9669
20160701|2016-04-21 13:00,21,393.75,395,388.5,388.75,21598
20160701|2016-04-21 19:00,22,389,389.25,387.25,387.5,4457
20160701|2016-04-21 19:30,22,387.5,388,387.25,387.75,598
20160701|2016-04-21 20:00,22,388,388,386.5,387.5,858
20160701|2016-04-21 20:30,22,387.5,388.75,387,388.5,979
20160701|2016-04-21 21:00,22,388.5,388.75,387,388,358
20160701|2016-04-21 21:30,22,387.75,388.75,387,387.5,1121
20160701|2016-04-21 22:00,22,387.5,387.75,385.5,385.5,1100
20160701|2016-04-21 22:30,22,385.5,386.5,385.25,386.25,764
20160701|2016-04-21 23:00,22,386.25,386.5,386,386.5,139
20160701|2016-04-21 23:30,22,386.5,387,386.25,386.75,474
20160701|2016-04-22 00:00,22,386.75,387.75,386.75,387.75,310
20160701|2016-04-22 00:30,22,387.75,388,386.75,387.5,615
20160701|2016-04-22 01:00,22,387.5,388,387,387,666
20160701|2016-04-22 01:30,22,387,387.5,386.5,387,549
20160701|2016-04-22 02:00,22,386.75,386.75,384.75,385,1708
20160701|2016-04-22 02:30,22,385,385.5,384.5,385.25,2607
20160701|2016-04-22 03:00,22,385.5,385.75,385.25,385.25,411
20160701|2016-04-22 03:30,22,385.5,385.5,384.25,384.25,671
20160701|2016-04-22 04:00,22,384.5,385,383.75,384.75,956
20160701|2016-04-22 04:30,22,384.75,386,384.5,386,1254
20160701|2016-04-22 05:00,22,386,386,384.75,385.25,829
20160701|2016-04-22 05:30,22,385.25,385.75,385,385.75,795
20160701|2016-04-22 06:00,22,385.75,386,385.25,385.75,1181
20160701|2016-04-22 06:30,22,385.75,386.5,385,385.75,2306
20160701|2016-04-22 07:00,22,385.75,386.25,385.25,385.5,2022
20160701|2016-04-22 07:30,22,385.75,386.5,385.25,385.5,1815
20160701|2016-04-22 08:30,22,386.5,387.5,381.75,385.25,40917
20160701|2016-04-22 09:00,22,385.25,386,384,384.75,11925
20160701|2016-04-22 09:30,22,384.5,385.25,383.5,384,10338
20160701|2016-04-22 10:00,22,383.75,384.75,381.25,381.5,17363
20160701|2016-04-22 10:30,22,381.25,383.25,377.75,379,33041
20160701|2016-04-22 11:00,22,379,379.75,378,378.75,10423
20160701|2016-04-22 11:30,22,378.75,380,378.25,379.75,7848
20160701|2016-04-22 12:00,22,380,380,378.75,378.75,5351
20160701|2016-04-22 12:30,22,378.75,379.25,377.25,378,14008
20160701|2016-04-22 13:00,22,378.25,378.75,374.5,374.75,21882
20160701|2016-04-24 19:00,25,374.75,375.75,373.5,374.25,4582
20160701|2016-04-24 19:30,25,374.25,375.75,374,375.25,1514
20160701|2016-04-24 20:00,25,375.25,375.25,373.75,374.5,955
20160701|2016-04-24 20:30,25,374.5,375,373.25,374,1085
20160701|2016-04-24 21:00,25,373.75,374,373.75,373.75,176
20160701|2016-04-24 21:30,25,373.75,374,373.5,373.75,137
20160701|2016-04-24 22:00,25,373.5,373.75,373.25,373.75,118
20160701|2016-04-24 22:30,25,373.75,374,373.75,373.75,83
20160701|2016-04-24 23:00,25,373.75,374,373.75,374,33
20160701|2016-04-24 23:30,25,374,374.25,373.75,374.25,154
20160701|2016-04-25 00:00,25,374.25,374.25,374,374.25,95
20160701|2016-04-25 00:30,25,374,374.5,374,374.5,106
20160701|2016-04-25 01:00,25,374.5,374.75,374.25,374.5,298
20160701|2016-04-25 01:30,25,374.75,375,374.25,374.25,648
20160701|2016-04-25 02:00,25,374.25,374.5,374,374.5,500
20160701|2016-04-25 02:30,25,374.25,375,374.25,374.75,715
20160701|2016-04-25 03:00,25,374.75,375.25,374.25,374.25,970
20160701|2016-04-25 03:30,25,374,374.5,372.5,372.75,2372
20160701|2016-04-25 04:00,25,372.75,373.5,372,373.5,1231
20160701|2016-04-25 04:30,25,373.5,373.75,372.5,373.5,1012
20160701|2016-04-25 05:00,25,373.5,374.75,373.25,373.75,990
20160701|2016-04-25 05:30,25,374,374.25,373.75,374,482
20160701|2016-04-25 06:00,25,374,375.25,374,375,763
20160701|2016-04-25 06:30,25,375.25,375.75,374.5,374.5,1208
20160701|2016-04-25 07:00,25,374.75,376.5,374.5,376.25,2191
20160701|2016-04-25 07:30,25,376.5,377.75,376.25,377,2659
20160701|2016-04-25 08:30,25,377,383.75,375.75,382.5,48475
20160701|2016-04-25 09:00,25,382.5,383.75,380.25,382,17947
20160701|2016-04-25 09:30,25,382,384.25,380.5,384,13993
20160701|2016-04-25 10:00,25,384.25,386,383.25,385.75,18376
20160701|2016-04-25 10:30,25,385.5,388.25,384.75,386.25,18968
20160701|2016-04-25 11:00,25,386.25,389.5,386,387.5,14398
20160701|2016-04-25 11:30,25,387.5,388.5,385.25,386.25,8926
20160701|2016-04-25 12:00,25,386.25,388,385.25,385.5,8859
20160701|2016-04-25 12:30,25,385.5,386.5,384.25,386.25,8711
20160701|2016-04-25 13:00,25,386,386.75,380.75,383.75,23913
20160701|2016-04-25 19:00,26,382,383.75,380.25,380.5,3647
20160701|2016-04-25 19:30,26,380.5,382.25,380.25,382.25,1087
20160701|2016-04-25 20:00,26,382.25,383.75,381.5,383.75,987
20160701|2016-04-25 20:30,26,383.5,384,383,383.25,998
20160701|2016-04-25 21:00,26,383.5,383.75,383.25,383.25,178
20160701|2016-04-25 21:30,26,383.25,383.25,381.25,381.25,540
20160701|2016-04-25 22:00,26,381,381.75,379.5,380.5,788
20160701|2016-04-25 22:30,26,380.5,381.5,380.25,380.25,211
20160701|2016-04-25 23:00,26,380.25,380.5,379.75,380,208
20160701|2016-04-25 23:30,26,380,380.5,379.75,380.5,148
20160701|2016-04-26 00:00,26,380.25,380.5,380,380.5,123
20160701|2016-04-26 00:30,26,380.5,380.5,380,380.25,208
20160701|2016-04-26 01:00,26,380.25,381.5,379.5,380.5,971
20160701|2016-04-26 01:30,26,380.25,381.25,379.75,381.25,260
20160701|2016-04-26 02:00,26,381.25,381.75,381,381,509
20160701|2016-04-26 02:30,26,381,381.25,380.75,381,269
20160701|2016-04-26 03:00,26,381,381,380.5,380.75,348
20160701|2016-04-26 03:30,26,380.75,381.25,380.5,380.75,365
20160701|2016-04-26 04:00,26,380.75,380.75,380.25,380.75,297
20160701|2016-04-26 04:30,26,381,381.75,381,381.25,524
20160701|2016-04-26 05:00,26,381.25,382.5,381.25,382.25,836
20160701|2016-04-26 05:30,26,382.25,382.25,382,382.25,224
20160701|2016-04-26 06:00,26,382.5,383.75,382.5,383.5,898
20160701|2016-04-26 06:30,26,383.75,384.5,383.75,384.25,756
20160701|2016-04-26 07:00,26,384.25,384.5,383.5,383.5,1210
20160701|2016-04-26 07:30,26,383.5,384.5,383.5,383.75,892
20160701|2016-04-26 08:30,26,383.75,385.75,380,381.5,37347
20160701|2016-04-26 09:00,26,381.5,381.75,378.5,379.25,16331
20160701|2016-04-26 09:30,26,379.25,382.25,378.5,381.75,13344
20160701|2016-04-26 10:00,26,381.5,385.25,380.75,384.75,13833
20160701|2016-04-26 10:30,26,384.75,387.5,383.75,384,10610
20160701|2016-04-26 11:00,26,384,385.25,383.25,384.25,5245
20160701|2016-04-26 11:30,26,384.25,385.75,383.75,384.75,5221
20160701|2016-04-26 12:00,26,384.75,385.75,384,385.25,5447
20160701|2016-04-26 12:30,26,385,386,384.75,385,4443
20160701|2016-04-26 13:00,26,385,387.75,384.75,387,12628
20160701|2016-04-26 19:00,27,386.75,387.5,386.5,387.5,1779
20160701|2016-04-26 19:30,27,387.5,387.5,387,387.5,900
20160701|2016-04-26 20:00,27,387.25,387.25,386,386.75,813
20160701|2016-04-26 20:30,27,386.75,386.75,385.5,385.75,664
20160701|2016-04-26 21:00,27,386,386.25,385.75,386.25,502
20160701|2016-04-26 21:30,27,386.25,386.75,385.5,385.75,604
20160701|2016-04-26 22:00,27,385.75,386,385,385.5,837
20160701|2016-04-26 22:30,27,385.5,387.75,385.5,386.75,1792
20160701|2016-04-26 23:00,27,386.5,386.75,386.25,386.75,45
20160701|2016-04-26 23:30,27,386.75,386.75,386.25,386.25,23
20160701|2016-04-27 00:00,27,386.25,386.25,386.25,386.25,12
20160701|2016-04-27 00:30,27,386.5,386.75,385.75,386.5,106
20160701|2016-04-27 01:00,27,386.25,386.5,385.75,385.75,118
20160701|2016-04-27 01:30,27,385.75,386,385,385.5,330
20160701|2016-04-27 02:00,27,385.75,386.25,385.75,386,112
20160701|2016-04-27 02:30,27,386,386.25,385,385.5,401
20160701|2016-04-27 03:00,27,385.25,386,385,386,430
20160701|2016-04-27 03:30,27,386,386.5,385.5,386.25,600
20160701|2016-04-27 04:00,27,386.25,386.75,386,386.5,251
20160701|2016-04-27 04:30,27,386.25,387,386,386.5,438
20160701|2016-04-27 05:00,27,386.5,387,386.5,386.75,376
20160701|2016-04-27 05:30,27,386.75,387.25,386.75,387.25,237
20160701|2016-04-27 06:00,27,387,387.25,386.25,386.25,301
20160701|2016-04-27 06:30,27,386.25,386.5,385,385.75,994
20160701|2016-04-27 07:00,27,385.5,387,385.5,386.5,1169
20160701|2016-04-27 07:30,27,386.75,387.25,386.75,387.25,420
20160701|2016-04-27 08:30,27,386.5,387.25,382,385,24919
20160701|2016-04-27 09:00,27,384.75,386,383.5,384,7929
20160701|2016-04-27 09:30,27,384,384.5,381.5,382.5,14577
20160701|2016-04-27 10:00,27,382.5,383.5,382,383,6910
20160701|2016-04-27 10:30,27,382.75,383.5,382.5,382.75,5501
20160701|2016-04-27 11:00,27,382.75,384.75,382,384.25,7376
20160701|2016-04-27 11:30,27,384.5,385,382,382.75,5750
20160701|2016-04-27 12:00,27,382.75,384.75,382,383.25,6001
20160701|2016-04-27 12:30,27,383.25,385.5,382.75,383.25,5276
20160701|2016-04-27 13:00,27,383.5,385,383,384,9645
20160701|2016-04-27 19:00,28,383.75,384.5,383,384.25,858
20160701|2016-04-27 19:30,28,384.25,384.5,384.25,384.25,230
20160701|2016-04-27 20:00,28,384.25,384.5,383.75,384,585
20160701|2016-04-27 20:30,28,384,384.5,383.5,384.25,389
20160701|2016-04-27 21:00,28,384.25,384.5,384,384,86
20160701|2016-04-27 21:30,28,384,384,382.5,383,526
20160701|2016-04-27 22:00,28,383,383.75,383,383.5,137
20160701|2016-04-27 22:30,28,383.5,384,383.5,383.75,97
20160701|2016-04-27 23:00,28,383.75,384.25,383.75,384,30
20160701|2016-04-27 23:30,28,384.25,384.25,384,384,74
20160701|2016-04-28 00:00,28,384.25,384.25,384,384.25,80
20160701|2016-04-28 00:30,28,384.25,384.25,383.25,383.75,306
20160701|2016-04-28 01:00,28,383.75,384.75,383.5,384.75,659
20160701|2016-04-28 01:30,28,384.75,385.5,384.25,384.25,384
20160701|2016-04-28 02:00,28,384,384.5,383.75,384.5,201
20160701|2016-04-28 02:30,28,384.25,385.5,384.25,385,515
20160701|2016-04-28 03:00,28,385.25,385.5,385,385.5,239
20160701|2016-04-28 03:30,28,385.5,385.75,385.25,385.5,330
20160701|2016-04-28 04:00,28,385.5,385.5,385,385.25,429
20160701|2016-04-28 04:30,28,385.5,385.75,385.25,385.5,308
20160701|2016-04-28 05:00,28,385.5,386,385.5,385.75,189
20160701|2016-04-28 05:30,28,385.5,386.25,385.5,385.75,307
20160701|2016-04-28 06:00,28,385.75,385.75,385.25,385.25,708
20160701|2016-04-28 06:30,28,385.25,386,384,384.5,1223
20160701|2016-04-28 07:00,28,384.5,385,384.25,385,954
20160701|2016-04-28 07:30,28,385,389.5,385,389,9358
20160701|2016-04-28 08:30,28,390,394,389.5,392.5,34126
20160701|2016-04-28 09:00,28,392.5,394,392.25,393.5,13748
20160701|2016-04-28 09:30,28,393.5,395.25,393.25,393.75,15548
20160701|2016-04-28 10:00,28,394,394.5,391.75,392.75,10484
20160701|2016-04-28 10:30,28,392.75,393.25,390.25,391.25,11312
20160701|2016-04-28 11:00,28,391,392.75,391,392.75,5080
20160701|2016-04-28 11:30,28,392.5,392.75,391.25,391.5,4477
20160701|2016-04-28 12:00,28,391.5,391.75,388.25,390.75,8390
20160701|2016-04-28 12:30,28,391,392,390,390,5526
20160701|2016-04-28 13:00,28,390.25,392,389.25,391.75,16923
20160701|2016-04-28 19:00,29,390.75,390.75,389.75,390,2200
20160701|2016-04-28 19:30,29,390.25,390.25,389.75,390,130
20160701|2016-04-28 20:00,29,390,390.75,389.5,389.5,535
20160701|2016-04-28 20:30,29,389.5,390,389.5,389.75,191
20160701|2016-04-28 21:00,29,389.75,389.75,389.5,389.5,110
20160701|2016-04-28 21:30,29,389.5,390,389.5,390,150
20160701|2016-04-28 22:00,29,390,390.25,389.5,389.75,161
20160701|2016-04-28 22:30,29,389.75,389.75,389.5,389.5,21
20160701|2016-04-28 23:00,29,389.75,390,389.75,390,34
20160701|2016-04-28 23:30,29,389.75,390.25,389.75,390,42
20160701|2016-04-29 00:00,29,390,390.25,390,390.25,12
20160701|2016-04-29 00:30,29,390,390.25,390,390.25,25
20160701|2016-04-29 01:00,29,390.5,390.5,389.75,389.75,250
20160701|2016-04-29 01:30,29,390,390.25,389.75,390,138
20160701|2016-04-29 02:00,29,389.75,389.75,388.75,388.75,471
20160701|2016-04-29 02:30,29,388.5,389.5,388.25,388.75,644
20160701|2016-04-29 03:00,29,389,390,389,389.25,656
20160701|2016-04-29 03:30,29,389.25,390.25,389.25,390,375
20160701|2016-04-29 04:00,29,390,390.25,389.75,390.25,172
20160701|2016-04-29 04:30,29,390.25,390.5,389.75,390.25,470
20160701|2016-04-29 05:00,29,390.25,391.75,390.25,391.5,1118
20160701|2016-04-29 05:30,29,391.25,393.5,391,393.25,1768
20160701|2016-04-29 06:00,29,393,393.25,392.25,392.75,389
20160701|2016-04-29 06:30,29,392.75,394,392.5,393.75,839
20160701|2016-04-29 07:00,29,394,395,393.75,395,2018
20160701|2016-04-29 07:30,29,395,395,394.5,394.5,1307
20160701|2016-04-29 08:30,29,394.25,395.25,391.25,394,18131
20160701|2016-04-29 09:00,29,394,394.5,392.5,393.5,6951
20160701|2016-04-29 09:30,29,393.25,394.25,392.25,393,8234
20160701|2016-04-29 10:00,29,393,393.25,390.5,392,9429
20160701|2016-04-29 10:30,29,391.75,392,390.75,391.5,4816
20160701|2016-04-29 11:00,29,391.25,392.25,390.75,391,5133
20160701|2016-04-29 11:30,29,391.25,392,390.75,391.5,3100
20160701|2016-04-29 12:00,29,391.5,392.25,391,392,3376
20160701|2016-04-29 12:30,29,392,392.25,390,390.75,6744
20160701|2016-04-29 13:00,29,391,393,390.5,392,10742
20160701|2016-05-01 19:00,2,390.25,391,389,390.75,3176
20160701|2016-05-01 19:30,2,391,391.75,391,391.75,1002
20160701|2016-05-01 20:00,2,391.75,392,391.25,392,542
20160701|2016-05-01 20:30,2,391.75,392,391.75,391.75,73
20160701|2016-05-01 21:00,2,392,392.25,391.75,392,215
20160701|2016-05-01 21:30,2,391.75,391.75,390.75,391.25,587
20160701|2016-05-01 22:00,2,391.25,391.5,391,391,131
20160701|2016-05-01 22:30,2,391,391,390.75,390.75,42
20160701|2016-05-01 23:00,2,390.75,390.75,390.25,390.5,203
20160701|2016-05-01 23:30,2,390.5,390.5,390.25,390.25,76
20160701|2016-05-02 00:00,2,390.5,390.5,390,390,87
20160701|2016-05-02 00:30,2,390.25,390.25,390.25,390.25,104
20160701|2016-05-02 01:00,2,390.25,390.25,390,390,116
20160701|2016-05-02 01:30,2,390,390.75,389.75,390.5,257
20160701|2016-05-02 02:00,2,390.75,391,390.5,390.75,227
20160701|2016-05-02 02:30,2,390.75,390.75,390,390.75,371
20160701|2016-05-02 03:00,2,390.75,391,390.5,390.75,169
20160701|2016-05-02 03:30,2,390.5,390.75,390.25,390.5,208
20160701|2016-05-02 04:00,2,390.5,390.75,390.25,390.75,53
20160701|2016-05-02 04:30,2,390.5,391.25,390.25,391,532
20160701|2016-05-02 05:00,2,391,391.25,390.75,390.75,312
20160701|2016-05-02 05:30,2,390.75,391,390.5,390.5,192
20160701|2016-05-02 06:00,2,390.5,391,390.5,391,185
20160701|2016-05-02 06:30,2,391,391.25,390.25,391,720
20160701|2016-05-02 07:00,2,391,391.5,389.75,390.25,1421
20160701|2016-05-02 07:30,2,390.25,390.75,389,389.75,1945
20160701|2016-05-02 08:30,2,389.25,390.5,386.75,387.25,21693
20160701|2016-05-02 09:00,2,387.5,388.75,387,388.25,13271
20160701|2016-05-02 09:30,2,388,389.25,386.75,386.75,7311
20160701|2016-05-02 10:00,2,387,387,385.25,386,8751
20160701|2016-05-02 10:30,2,386,386.75,385.25,385.5,6540
20160701|2016-05-02 11:00,2,385.5,387,385.25,387,8923
20160701|2016-05-02 11:30,2,387,388.25,386.25,387.25,10288
20160701|2016-05-02 12:00,2,387.5,389.25,387.25,388.75,8554
20160701|2016-05-02 12:30,2,388.5,389.5,387.75,389,6416
20160701|2016-05-02 13:00,2,389,392.25,388.5,392.25,16577
20160701|2016-05-02 19:00,3,391.75,392.25,391,392,2626
20160701|2016-05-02 19:30,3,392,392,391.25,391.5,292
20160701|2016-05-02 20:00,3,391.25,391.75,390,391.5,1049
20160701|2016-05-02 20:30,3,391.5,392.5,391.5,392.25,614
20160701|2016-05-02 21:00,3,392.25,393,392.25,392.75,484
20160701|2016-05-02 21:30,3,392.75,393.75,392.75,393.25,377
20160701|2016-05-02 22:00,3,393.25,393.5,393,393.25,70
20160701|2016-05-02 22:30,3,393.25,393.25,392.5,392.75,171
20160701|2016-05-02 23:00,3,393,393.25,392.5,392.5,156
20160701|2016-05-02 23:30,3,392.5,392.75,392.25,392.25,17
20160701|2016-05-03 00:00,3,392.5,393,392.5,392.75,32
20160701|2016-05-03 00:30,3,392.75,393,392.75,392.75,121
20160701|2016-05-03 01:00,3,392.75,393.5,392.75,393.5,354
20160701|2016-05-03 01:30,3,393.5,394,392.75,394,858
20160701|2016-05-03 02:00,3,393.75,394.5,393,394.25,816
20160701|2016-05-03 02:30,3,394.5,394.75,394.25,394.75,646
20160701|2016-05-03 03:00,3,394.5,395,394.25,395,374
20160701|2016-05-03 03:30,3,395,395,393.25,393.25,631
20160701|2016-05-03 04:00,3,393.25,394,393,394,507
20160701|2016-05-03 04:30,3,393.75,394.5,393.75,394.25,381
20160701|2016-05-03 05:00,3,394.25,394.25,391.25,392.25,1658
20160701|2016-05-03 05:30,3,392.25,392.75,391.75,392.25,457
20160701|2016-05-03 06:00,3,392.5,393,392,393,259
20160701|2016-05-03 06:30,3,393,394,393,393,732
20160701|2016-05-03 07:00,3,392.75,393.5,391.5,392.25,1754
20160701|2016-05-03 07:30,3,392.25,392.25,390.5,391,1488
20160701|2016-05-03 08:30,3,390.75,392,386.75,387.75,21938
20160701|2016-05-03 09:00,3,387.5,388.5,384.25,384.5,18278
20160701|2016-05-03 09:30,3,384.75,385,381.5,381.75,30569
20160701|2016-05-03 10:00,3,381.5,382.25,380.25,381.5,16462
20160701|2016-05-03 10:30,3,381.5,382.5,379.25,379.5,14097
20160701|2016-05-03 11:00,3,379.5,380,377.75,379,20940
20160701|2016-05-03 11:30,3,379.25,379.75,377,377.5,13275
20160701|2016-05-03 12:00,3,377.5,379.25,377.25,379,14130
20160701|2016-05-03 12:30,3,379.25,379.25,377.75,378.75,10095
20160701|2016-05-03 13:00,3,378.5,381,378.5,379.25,14548
20160701|2016-05-03 19:00,4,379.75,380,377,377.75,2338
20160701|2016-05-03 19:30,4,377.5,378,377,377.5,685
20160701|2016-05-03 20:00,4,377.75,378.5,377.5,378,371
20160701|2016-05-03 20:30,4,378.25,378.25,378,378,77
20160701|2016-05-03 21:00,4,377.75,377.75,377,377.5,313
20160701|2016-05-03 21:30,4,377.5,377.5,376.75,376.75,367
20160701|2016-05-03 22:00,4,377,377.5,376.75,377.5,384
20160701|2016-05-03 22:30,4,377.75,377.75,377,377.25,78
20160701|2016-05-03 23:00,4,377.5,377.75,377.25,377.75,35
20160701|2016-05-03 23:30,4,377.75,378,377.5,378,78
20160701|2016-05-04 00:00,4,378,378.5,377.75,378.5,109
20160701|2016-05-04 00:30,4,378.75,378.75,378,378.75,174
20160701|2016-05-04 01:00,4,378.75,379.25,378,378,302
20160701|2016-05-04 01:30,4,378,378.25,377.25,378.25,299
20160701|2016-05-04 02:00,4,378.5,379,378.25,379,293
20160701|2016-05-04 02:30,4,379,379.5,378.75,379.25,523
20160701|2016-05-04 03:00,4,379.25,379.25,378.5,378.75,147
20160701|2016-05-04 03:30,4,379,379,378,378.5,583
20160701|2016-05-04 04:00,4,378.25,378.75,377.75,378,297
20160701|2016-05-04 04:30,4,378.25,378.25,376.75,377.25,563
20160701|2016-05-04 05:00,4,377.25,377.25,376.25,376.5,774
20160701|2016-05-04 05:30,4,376.5,376.75,376.25,376.5,350
20160701|2016-05-04 06:00,4,376.25,377,376.25,376.5,1055
20160701|2016-05-04 06:30,4,376.75,376.75,376.5,376.5,337
20160701|2016-05-04 07:00,4,376.5,377.75,376.25,377.5,1494
20160701|2016-05-04 07:30,4,377.5,378,377,377.5,1259
20160701|2016-05-04 08:30,4,378.25,382,377.75,380.5,24223
20160701|2016-05-04 09:00,4,380.5,381.75,378.25,380.25,12110
20160701|2016-05-04 09:30,4,380.25,381,378.5,379,12636
20160701|2016-05-04 10:00,4,379.25,380.75,377.75,378.5,9886
20160701|2016-05-04 10:30,4,378.75,380.5,378.5,380,10549
20160701|2016-05-04 11:00,4,380,380.5,379,379.5,6090
20160701|2016-05-04 11:30,4,379.75,380.25,379,379,5411
20160701|2016-05-04 12:00,4,379,379,376.75,378,11091
20160701|2016-05-04 12:30,4,378,379,377,377.25,7379
20160701|2016-05-04 13:00,4,377.5,378,376.25,376.25,16423
20160701|2016-05-04 19:00,5,376.75,377.25,376,377.25,1581
20160701|2016-05-04 19:30,5,377.25,377.25,377,377,287
20160701|2016-05-04 20:00,5,377,377.5,376.75,377,260
20160701|2016-05-04 20:30,5,377,377.25,376.75,377,125
20160701|2016-05-04 21:00,5,377,377,376.5,376.5,92
20160701|2016-05-04 21:30,5,376.75,377,376.5,376.5,131
20160701|2016-05-04 22:00,5,376.5,377,376.25,376.25,148
20160701|2016-05-04 22:30,5,376.5,376.75,376.5,376.5,126
20160701|2016-05-04 23:00,5,376.5,377,376.5,377,79
20160701|2016-05-04 23:30,5,377,377,376.5,376.75,79
20160701|2016-05-05 00:00,5,376.5,376.5,376.5,376.5,14
20160701|2016-05-05 00:30,5,376.5,376.75,376.5,376.5,48
20160701|2016-05-05 01:00,5,376.75,376.75,376.5,376.75,164
20160701|2016-05-05 01:30,5,376.75,376.75,376.25,376.5,97
20160701|2016-05-05 02:00,5,376.75,377.5,376.75,377.5,293
20160701|2016-05-05 02:30,5,377.25,378,377.25,377.75,157
20160701|2016-05-05 03:00,5,377.5,378,377.25,377.5,223
20160701|2016-05-05 03:30,5,377.5,377.75,377.25,377.5,166
20160701|2016-05-05 04:00,5,377.75,378,377.5,377.75,385
20160701|2016-05-05 04:30,5,377.75,378,377.25,378,225
20160701|2016-05-05 05:00,5,378,378.25,377.75,378,419
20160701|2016-05-05 05:30,5,378,378.25,377.75,378,283
20160701|2016-05-05 06:00,5,378,378.5,377.75,378.25,678
20160701|2016-05-05 06:30,5,378,378.75,378,378.75,948
20160701|2016-05-05 07:00,5,378.75,379.5,378.5,379.25,1537
20160701|2016-05-05 07:30,5,379.25,379.5,377,377.25,2477
20160701|2016-05-05 08:30,5,377.5,378.25,374.25,374.25,28057
20160701|2016-05-05 09:00,5,374.5,376,374.25,374.75,11492
20160701|2016-05-05 09:30,5,375,375.25,373.5,374.75,16949
20160701|2016-05-05 10:00,5,374.5,374.75,373.25,373.75,10370
20160701|2016-05-05 10:30,5,373.75,373.75,373,373.25,6215
20160701|2016-05-05 11:00,5,373.5,373.75,371.5,372,13396
20160701|2016-05-05 11:30,5,372,373.25,371.25,373,8525
20160701|2016-05-05 12:00,5,373,373.5,372.5,373,4194
20160701|2016-05-05 12:30,5,373,374,373,373.5,4484
20160701|2016-05-05 13:00,5,373.25,374.25,373.25,374,7931
20160701|2016-05-05 19:00,6,373.75,374.75,373.5,374.5,1856
20160701|2016-05-05 19:30,6,374.5,374.75,374.25,374.5,98
20160701|2016-05-05 20:00,6,374.5,375.5,374.25,375.25,531
20160701|2016-05-05 20:30,6,375.25,375.5,375,375,101
20160701|2016-05-05 21:00,6,374.75,375,374.5,374.75,76
20160701|2016-05-05 21:30,6,374.75,375,374.75,375,100
20160701|2016-05-05 22:00,6,374.75,375.25,374.75,375.25,89
20160701|2016-05-05 22:30,6,375.25,375.25,375,375.25,39
20160701|2016-05-05 23:00,6,375,375,374.75,375,58
20160701|2016-05-05 23:30,6,375,375,374.75,375,3
20160701|2016-05-06 00:00,6,375,375,375,375,18
20160701|2016-05-06 00:30,6,375.25,375.25,375,375.25,33
20160701|2016-05-06 01:00,6,375.25,375.5,375,375.25,106
20160701|2016-05-06 01:30,6,375,375.25,374.75,374.75,143
20160701|2016-05-06 02:00,6,375,375,374.5,374.5,262
20160701|2016-05-06 02:30,6,374.5,375,374.5,375,233
20160701|2016-05-06 03:00,6,375,375.25,374.5,375.25,276
20160701|2016-05-06 03:30,6,375.25,375.25,375,375.25,92
20160701|2016-05-06 04:00,6,375.25,375.5,375,375.5,255
20160701|2016-05-06 04:30,6,375.5,375.75,375,375.25,499
20160701|2016-05-06 05:00,6,375.5,375.5,375,375.25,202
20160701|2016-05-06 05:30,6,375,375.25,374.5,374.75,486
20160701|2016-05-06 06:00,6,374.75,375,374.5,374.75,248
20160701|2016-05-06 06:30,6,374.75,375.25,374.5,375.25,514
20160701|2016-05-06 07:00,6,375.25,376,375.25,375.5,1263
20160701|2016-05-06 07:30,6,375.5,376.75,375.5,376.75,1362
20160701|2016-05-06 08:30,6,377,378.75,376.5,377.75,16726
20160701|2016-05-06 09:00,6,377.75,378.25,376.75,378,6923
20160701|2016-05-06 09:30,6,378.25,379,377,377.25,10081
20160701|2016-05-06 10:00,6,377.5,378,376.75,377.75,7521
20160701|2016-05-06 10:30,6,377.75,378.5,377,377.5,6736
20160701|2016-05-06 11:00,6,377.75,378,376.75,377.75,4073
20160701|2016-05-06 11:30,6,377.75,378,377,377.5,3409
20160701|2016-05-06 12:00,6,377.5,377.75,377,377.25,3163
20160701|2016-05-06 12:30,6,377.25,378,376.5,377.75,5012
20160701|2016-05-06 13:00,6,377.75,378,377,377,10728
20160701|2016-05-08 19:00,9,378.25,381,377.75,380.75,3190
20160701|2016-05-08 19:30,9,380.75,381,380.25,380.5,696
20160701|2016-05-08 20:00,9,380.5,381,378.25,380.5,1292
20160701|2016-05-08 20:30,9,380.5,380.75,379.5,380.25,566
20160701|2016-05-08 21:00,9,380,380,379,379.25,353
20160701|2016-05-08 21:30,9,379.25,379.75,378.5,379,323
20160701|2016-05-08 22:00,9,379.25,379.25,377.75,379,653
20160701|2016-05-08 22:30,9,379,379.25,378.5,378.75,221
20160701|2016-05-08 23:00,9,378.75,379.75,378.5,379.75,91
20160701|2016-05-08 23:30,9,379.75,380,379.75,380,50
20160701|2016-05-09 00:00,9,379.75,379.75,379.5,379.5,19
20160701|2016-05-09 00:30,9,379.5,380.25,379.25,380,337
20160701|2016-05-09 01:00,9,380,380.25,379.5,380.25,223
20160701|2016-05-09 01:30,9,380.25,380.5,379.75,380,143
20160701|2016-05-09 02:00,9,380,380,379,379.25,253
20160701|2016-05-09 02:30,9,379.25,379.5,379,379,86
20160701|2016-05-09 03:00,9,379,379.5,378.25,378.75,324
20160701|2016-05-09 03:30,9,378.75,379.75,378.5,379.5,279
20160701|2016-05-09 04:00,9,379.75,380,379.5,379.5,181
20160701|2016-05-09 04:30,9,379.75,379.75,379,379.25,323
20160701|2016-05-09 05:00,9,379.25,379.25,378,378.25,230
20160701|2016-05-09 05:30,9,378.25,378.75,378.25,378.5,115
20160701|2016-05-09 06:00,9,378.5,378.5,377.5,377.75,305
20160701|2016-05-09 06:30,9,377.75,378.5,377.75,378,466
20160701|2016-05-09 07:00,9,378,378.5,377.5,378.5,604
20160701|2016-05-09 07:30,9,378.5,378.5,378.25,378.25,212
20160701|2016-05-09 08:30,9,378.5,378.75,374.25,374.75,18267
20160701|2016-05-09 09:00,9,374.75,375.25,372.75,373.5,10747
20160701|2016-05-09 09:30,9,373.25,373.5,372,372.5,15131
20160701|2016-05-09 10:00,9,372.25,372.5,371,372,10303
20160701|2016-05-09 10:30,9,372,372.5,370.5,370.75,13356
20160701|2016-05-09 11:00,9,370.75,371.5,370.25,371,7714
20160701|2016-05-09 11:30,9,371,371.5,370.5,370.75,6005
20160701|2016-05-09 12:00,9,370.75,371.25,370.25,370.5,5685
20160701|2016-05-09 12:30,9,370.5,370.75,370,370.5,9803
20160701|2016-05-09 13:00,9,370.25,370.5,368.25,368.25,20792
20160701|2016-05-09 19:00,10,368.75,370,368.5,369.5,1825
20160701|2016-05-09 19:30,10,369.5,370,369.25,369.5,243
20160701|2016-05-09 20:00,10,369.5,370,369.25,369.5,216
20160701|2016-05-09 20:30,10,369.25,370.25,369.25,369.5,534
20160701|2016-05-09 21:00,10,369.5,369.75,369.5,369.5,55
20160701|2016-05-09 21:30,10,369.5,369.75,369.5,369.75,30
20160701|2016-05-09 22:00,10,369.5,370,369.5,370,59
20160701|2016-05-09 22:30,10,370,370.25,370,370.25,209
20160701|2016-05-09 23:00,10,370,370.25,370,370,14
20160701|2016-05-09 23:30,10,370.25,370.25,370,370,83
20160701|2016-05-10 00:00,10,370,370.25,369.5,369.5,173
20160701|2016-05-10 00:30,10,369.5,369.75,369.5,369.75,153
20160701|2016-05-10 01:00,10,369.75,370.25,369.75,370,312
20160701|2016-05-10 01:30,10,370.25,370.5,369.75,370.25,320
20160701|2016-05-10 02:00,10,370.25,370.5,370,370,596
20160701|2016-05-10 02:30,10,370,370.25,369.5,370,203
20160701|2016-05-10 03:00,10,369.75,370.25,369,369.5,315
20160701|2016-05-10 03:30,10,369.25,369.75,369,369.25,277
20160701|2016-05-10 04:00,10,369.25,369.5,368.75,369,1082
20160701|2016-05-10 04:30,10,369,369.25,368.5,368.75,505
20160701|2016-05-10 05:00,10,368.75,369,368,368.25,542
20160701|2016-05-10 05:30,10,368.25,368.5,368,368,1252
20160701|2016-05-10 06:00,10,368,368.5,368,368.25,473
20160701|2016-05-10 06:30,10,368.25,369,368,369,972
20160701|2016-05-10 07:00,10,369,369.75,368.5,369.75,2706
20160701|2016-05-10 07:30,10,369.5,369.5,369,369.25,766
20160701|2016-05-10 08:30,10,369.25,371.5,369.25,370.75,19905
20160701|2016-05-10 09:00,10,370.5,372,370.5,372,9331
20160701|2016-05-10 09:30,10,372,372.5,370.25,370.75,8988
20160701|2016-05-10 10:00,10,370.75,371.25,369.5,370.5,7430
20160701|2016-05-10 10:30,10,370.25,370.75,368.25,368.5,8189
20160701|2016-05-10 11:00,10,368.75,383.75,368.75,378.25,56719
20160701|2016-05-10 11:30,10,378.5,380.25,378,380,16347
20160701|2016-05-10 12:00,10,380,386,380,381,33819
20160701|2016-05-10 12:30,10,381.25,381.25,377.5,379,15802
20160701|2016-05-10 13:00,10,378.75,381.5,378.75,379.75,17799
20160701|2016-05-10 19:00,11,380.75,381.25,380,380.25,1708
20160701|2016-05-10 19:30,11,380.5,381.25,380.25,381.25,620
20160701|2016-05-10 20:00,11,381.5,381.75,381.25,381.5,213
20160701|2016-05-10 20:30,11,381.75,382,381.5,381.5,189
20160701|2016-05-10 21:00,11,381.5,381.5,381,381.25,121
20160701|2016-05-10 21:30,11,381.25,381.75,381.25,381.5,217
20160701|2016-05-10 22:00,11,381.5,381.75,381,381.75,345
20160701|2016-05-10 22:30,11,382,382.25,382,382.25,350
20160701|2016-05-10 23:00,11,382,382,381.75,381.75,125
20160701|2016-05-10 23:30,11,381.5,382.25,381.25,382,149
20160701|2016-05-11 00:00,11,382,382.25,382,382,18
20160701|2016-05-11 00:30,11,382,382,381.75,381.75,99
20160701|2016-05-11 01:00,11,382,382.25,381.75,382.25,117
20160701|2016-05-11 01:30,11,382.25,382.75,382.25,382.75,292
20160701|2016-05-11 02:00,11,382.5,383,382.5,383,522
20160701|2016-05-11 02:30,11,383,383.25,382.75,383,420
20160701|2016-05-11 03:00,11,383,383,381.5,382.25,360
20160701|2016-05-11 03:30,11,382,382.5,381.75,382.25,176
20160701|2016-05-11 04:00,11,382.25,383,381.75,382.5,207
20160701|2016-05-11 04:30,11,382.5,382.75,382,382.5,321
20160701|2016-05-11 05:00,11,382.25,382.5,381.75,382,209
20160701|2016-05-11 05:30,11,382.25,383.25,382,383.25,704
20160701|2016-05-11 06:00,11,383,383.25,380.75,381,1328
20160701|2016-05-11 06:30,11,381,381.5,381,381.25,651
20160701|2016-05-11 07:00,11,381.5,381.75,380.25,380.5,977
20160701|2016-05-11 07:30,11,380.5,380.75,380.25,380.5,557
20160701|2016-05-11 08:30,11,380.25,380.75,376.25,377,25955
20160701|2016-05-11 09:00,11,377,377.25,375.25,377,13213
20160701|2016-05-11 09:30,11,377.25,378.75,377,378.25,12868
20160701|2016-05-11 10:00,11,378.5,379.75,377.5,379.25,16442
20160701|2016-05-11 10:30,11,379.5,379.5,376,376,8012
20160701|2016-05-11 11:00,11,376,376.75,376,376,6490
20160701|2016-05-11 11:30,11,376,376.75,375.75,376.5,4101
20160701|2016-05-11 12:00,11,376.5,376.75,375.75,375.75,3659
20160701|2016-05-11 12:30,11,375.75,376.25,375.25,376.25,6305
20160701|2016-05-11 13:00,11,376,378,376,377.75,9087
20160701|2016-05-11 19:00,12,378,379.75,377.5,379,1576
20160701|2016-05-11 19:30,12,379,379.25,378.5,378.75,215
20160701|2016-05-11 20:00,12,378.5,379.25,378.5,379.25,233
20160701|2016-05-11 20:30,12,379,379.25,378.5,378.75,286
20160701|2016-05-11 21:00,12,379,380,378.75,379.5,359
20160701|2016-05-11 21:30,12,379.5,380,379,379.75,278
20160701|2016-05-11 22:00,12,380,380,379.75,379.75,122
20160701|2016-05-11 22:30,12,379.75,379.75,379.25,379.25,123
20160701|2016-05-11 23:00,12,379.25,379.25,379,379,47
20160701|2016-05-11 23:30,12,379,379.25,379,379,45
20160701|2016-05-12 00:00,12,379,379.25,379,379.25,16
20160701|2016-05-12 00:30,12,379.25,379.5,379.25,379.25,44
20160701|2016-05-12 01:00,12,379.5,379.75,379.25,379.75,88
20160701|2016-05-12 01:30,12,379.75,379.75,378.75,379,539
20160701|2016-05-12 02:00,12,378.75,379,378.5,379,348
20160701|2016-05-12 02:30,12,379,379.25,379,379.25,494
20160701|2016-05-12 03:00,12,379.25,379.5,378.75,379.5,301
20160701|2016-05-12 03:30,12,379.5,379.75,379.25,379.5,72
20160701|2016-05-12 04:00,12,379.5,379.75,379.5,379.75,200
20160701|2016-05-12 04:30,12,379.75,379.75,379.5,379.75,208
20160701|2016-05-12 05:00,12,380,381,379.75,380.75,864
20160701|2016-05-12 05:30,12,380.75,381.25,380.5,381,681
20160701|2016-05-12 06:00,12,381,381.75,380.75,381.75,717
20160701|2016-05-12 06:30,12,381.75,381.75,381.25,381.75,544
20160701|2016-05-12 07:00,12,381.75,382,381,382,2305
20160701|2016-05-12 07:30,12,381.75,382.75,381,382.25,2111
20160701|2016-05-12 08:30,12,382.5,384,380.75,381.25,21254
20160701|2016-05-12 09:00,12,381.5,382.75,380,380.5,9855
20160701|2016-05-12 09:30,12,380.75,383.5,380.5,382.75,12730
20160701|2016-05-12 10:00,12,383,383.25,380.25,381.5,15549
20160701|2016-05-12 10:30,12,381.25,382,380.5,381,8390
20160701|2016-05-12 11:00,12,381,381.75,380.25,381.5,6170
20160701|2016-05-12 11:30,12,381.5,384.25,381.25,384,8546
20160701|2016-05-12 12:00,12,384,384.75,383,384.25,10914
20160701|2016-05-12 12:30,12,384.5,387.5,383.25,387.25,17003
20160701|2016-05-12 13:00,12,387.25,389.25,386.75,389,23630
20160701|2016-05-12 19:00,13,388.5,388.75,387,387.25,3139
20160701|2016-05-12 19:30,13,387.25,387.75,387,387.75,199
20160701|2016-05-12 20:00,13,387.5,387.75,386.25,387.25,1036
20160701|2016-05-12 20:30,13,387.25,388.25,387.25,388.25,415
20160701|2016-05-12 21:00,13,388.25,388.25,387.75,388.25,245
20160701|2016-05-12 21:30,13,388,388,387.25,387.5,260
20160701|2016-05-12 22:00,13,387.5,387.5,386.5,387.25,440
20160701|2016-05-12 22:30,13,387.5,388,387.5,388,323
20160701|2016-05-12 23:00,13,388,388.25,388,388.25,52
20160701|2016-05-12 23:30,13,388.25,388.25,387.5,387.75,147
20160701|2016-05-13 00:00,13,387.75,388.25,387.75,388.25,61
20160701|2016-05-13 00:30,13,388,388.25,387.5,387.75,116
20160701|2016-05-13 01:00,13,388,388.25,386.75,387,555
20160701|2016-05-13 01:30,13,386.75,387,386,386.25,721
20160701|2016-05-13 02:00,13,386.25,386.5,385.5,386.5,361
20160701|2016-05-13 02:30,13,386.5,387,386,387,280
20160701|2016-05-13 03:00,13,387,387,386.5,386.75,203
20160701|2016-05-13 03:30,13,386.75,387,386.75,386.75,216
20160701|2016-05-13 04:00,13,386.75,387,386.5,386.75,251
20160701|2016-05-13 04:30,13,386.75,386.75,386,386,713
20160701|2016-05-13 05:00,13,386.25,386.5,386.25,386.5,278
20160701|2016-05-13 05:30,13,386.5,386.75,385.75,386,445
20160701|2016-05-13 06:00,13,386,386.25,385.25,386.25,898
20160701|2016-05-13 06:30,13,386.25,386.75,386.25,386.5,356
20160701|2016-05-13 07:00,13,386.5,387.25,386.5,387,1302
20160701|2016-05-13 07:30,13,386.75,387,386,386,1374
20160701|2016-05-13 08:30,13,386.75,389.75,386.25,389,18238
20160701|2016-05-13 09:00,13,389,389.75,386.5,388.25,12589
20160701|2016-05-13 09:30,13,388.25,389.75,387.75,389.5,10034
20160701|2016-05-13 10:00,13,389.5,390.75,388.5,390.5,13207
20160701|2016-05-13 10:30,13,390.5,391.25,390,390.75,11367
20160701|2016-05-13 11:00,13,391,391,389.75,390.25,7451
20160701|2016-05-13 11:30,13,390.25,391,389.5,389.75,5573
20160701|2016-05-13 12:00,13,389.75,390.5,389.5,390.5,3572
20160701|2016-05-13 12:30,13,390.5,390.75,389.5,390.5,7181
20160701|2016-05-13 13:00,13,390.25,391,390.25,390.75,11197
20160701|2016-05-15 19:00,16,390.25,390.25,388,388.75,2648
20160701|2016-05-15 19:30,16,388.75,389,388.25,388.75,171
20160701|2016-05-15 20:00,16,388.5,389.75,388.25,389.5,421
20160701|2016-05-15 20:30,16,389.5,390.75,389.25,390.25,634
20160701|2016-05-15 21:00,16,390,390.5,389.5,390.25,268
20160701|2016-05-15 21:30,16,390.25,390.5,390,390.25,111
20160701|2016-05-15 22:00,16,390.25,390.25,388.75,388.75,305
20160701|2016-05-15 22:30,16,389,389,388.25,389,308
20160701|2016-05-15 23:00,16,389,389,389,389,11
20160701|2016-05-15 23:30,16,388.75,389.25,388.75,389,56
20160701|2016-05-16 00:00,16,389.25,389.25,388.75,388.75,58
20160701|2016-05-16 00:30,16,388.75,388.75,386.75,387.5,824
20160701|2016-05-16 01:00,16,388,388.75,387,387.75,472
20160701|2016-05-16 01:30,16,387.75,388.75,387,387.5,346
20160701|2016-05-16 02:00,16,387.25,387.5,386.75,387,636
20160701|2016-05-16 02:30,16,387,387.25,386.25,387.25,502
20160701|2016-05-16 03:00,16,387,388,387,387.75,192
20160701|2016-05-16 03:30,16,387.75,387.75,387,387.25,199
20160701|2016-05-16 04:00,16,387.25,387.75,387,387.25,177
20160701|2016-05-16 04:30,16,387.5,387.5,387,387,155
20160701|2016-05-16 05:00,16,387.25,387.5,387,387.5,273
20160701|2016-05-16 05:30,16,387.5,388,387.25,388,194
20160701|2016-05-16 06:00,16,388,389,388,388.5,1141
20160701|2016-05-16 06:30,16,388.25,389.25,387.75,389,780
20160701|2016-05-16 07:00,16,389,389.25,388.25,388.5,1312
20160701|2016-05-16 07:30,16,388.5,388.75,388,388,1825
20160701|2016-05-16 08:30,16,388.5,389.5,387,389,20894
20160701|2016-05-16 09:00,16,388.75,390.25,388.75,390,11330
20160701|2016-05-16 09:30,16,390,390.25,388.25,389.75,11250
20160701|2016-05-16 10:00,16,389.75,391.5,389.25,390.5,14544
20160701|2016-05-16 10:30,16,390.25,392,390.25,391,8484
20160701|2016-05-16 11:00,16,391,391.5,390.75,391.25,5040
20160701|2016-05-16 11:30,16,391.25,391.5,390.75,391,4873
20160701|2016-05-16 12:00,16,390.75,391.5,390.75,391.25,2841
20160701|2016-05-16 12:30,16,391.25,392.25,390.75,392,8793
20160701|2016-05-16 13:00,16,391.75,394.25,391.75,393.5,24700
20160701|2016-05-16 19:00,17,392.5,393.25,392.25,392.75,1064
20160701|2016-05-16 19:30,17,392.75,393,392.5,392.75,301
20160701|2016-05-16 20:00,17,393,393,392.25,392.5,273
20160701|2016-05-16 20:30,17,392.5,392.5,392.25,392.25,110
20160701|2016-05-16 21:00,17,392.25,392.5,391.75,392,182
20160701|2016-05-16 21:30,17,392,392.25,391.75,392,156
20160701|2016-05-16 22:00,17,391.75,392.5,391.75,392.25,253
20160701|2016-05-16 22:30,17,392.25,392.25,392,392.25,22
20160701|2016-05-16 23:00,17,392.25,392.25,392,392,21
20160701|2016-05-16 23:30,17,392,392.25,392,392,14
20160701|2016-05-17 00:00,17,392.25,392.25,392,392.25,24
20160701|2016-05-17 00:30,17,392.25,392.25,392,392,87
20160701|2016-05-17 01:00,17,392,392.25,392,392.25,251
20160701|2016-05-17 01:30,17,392.25,392.75,392.25,392.75,64
20160701|2016-05-17 02:00,17,392.5,392.75,392.25,392.5,466
20160701|2016-05-17 02:30,17,392.5,393.25,392.5,393.25,216
20160701|2016-05-17 03:00,17,393,393.75,393,393.5,321
20160701|2016-05-17 03:30,17,393.5,393.75,392.5,393.25,354
20160701|2016-05-17 04:00,17,393.25,393.25,393,393.25,88
20160701|2016-05-17 04:30,17,393.25,394.5,393.25,393.75,1645
20160701|2016-05-17 05:00,17,393.75,394.5,393.75,394.25,718
20160701|2016-05-17 05:30,17,394,394.25,393,393,591
20160701|2016-05-17 06:00,17,393.25,393.5,392.25,392.25,274
20160701|2016-05-17 06:30,17,392.5,393,392.25,392.75,648
20160701|2016-05-17 07:00,17,392.5,393,392,392.75,1065
20160701|2016-05-17 07:30,17,392.75,393.5,392.5,392.75,1085
20160701|2016-05-17 08:30,17,393.25,397.5,393,397.25,32626
20160701|2016-05-17 09:00,17,397.5,397.75,395.75,396.75,15123
20160701|2016-05-17 09:30,17,396.5,397.5,395.75,396.25,9937
20160701|2016-05-17 10:00,17,396.25,396.5,395.5,395.75,8222
20160701|2016-05-17 10:30,17,395.75,397,395.75,397,7022
20160701|2016-05-17 11:00,17,396.75,398,396.5,397.75,10195
20160701|2016-05-17 11:30,17,397.5,397.75,395.75,396,8586
20160701|2016-05-17 12:00,17,395.75,396.75,395.25,396.25,8899
20160701|2016-05-17 12:30,17,396.5,397,396,396.5,9113
20160701|2016-05-17 13:00,17,396.5,398,396.5,397.75,21583
20160701|2016-05-17 19:00,18,397,397.5,396.75,397.25,2147
20160701|2016-05-17 19:30,18,397.25,397.5,397,397,415
20160701|2016-05-17 20:00,18,397.25,397.75,397,397.5,474
20160701|2016-05-17 20:30,18,397.5,398,397.25,397.75,713
20160701|2016-05-17 21:00,18,398,398,397.5,397.5,379
20160701|2016-05-17 21:30,18,397.75,398,397.5,397.75,134
20160701|2016-05-17 22:00,18,397.75,398,397.25,397.25,201
20160701|2016-05-17 22:30,18,397.5,397.5,397.25,397.5,15
20160701|2016-05-17 23:00,18,397.5,397.5,397.25,397.25,15
20160701|2016-05-17 23:30,18,397.25,397.5,397.25,397.5,10
20160701|2016-05-18 00:00,18,397.25,397.5,397.25,397.25,9
20160701|2016-05-18 00:30,18,397.25,397.25,396.5,396.75,352
20160701|2016-05-18 01:00,18,396.5,396.75,395.75,396,1291
20160701|2016-05-18 01:30,18,396,396.25,394.75,395,1588
20160701|2016-05-18 02:00,18,395,395.25,394.25,395.25,725
20160701|2016-05-18 02:30,18,395.25,395.5,394.75,394.75,216
20160701|2016-05-18 03:00,18,394.75,395,394.75,395,161
20160701|2016-05-18 03:30,18,395.25,395.75,395,395.5,274
20160701|2016-05-18 04:00,18,395.5,396.25,394.75,396.25,649
20160701|2016-05-18 04:30,18,396,396,395.25,395.75,411
20160701|2016-05-18 05:00,18,395.75,396,395.5,395.75,362
20160701|2016-05-18 05:30,18,395.75,396.25,395.25,395.75,503
20160701|2016-05-18 06:00,18,395.75,396.5,395.75,396.25,1380
20160701|2016-05-18 06:30,18,396.25,396.5,396.25,396.5,375
20160701|2016-05-18 07:00,18,396.5,396.5,394.75,395.25,1425
20160701|2016-05-18 07:30,18,395.25,395.25,394.75,395,1182
20160701|2016-05-18 08:30,18,395,396.75,394,395.5,17961
20160701|2016-05-18 09:00,18,395.75,398.25,395.25,397.75,16626
20160701|2016-05-18 09:30,18,397.5,398.75,397.25,398.75,14982
20160701|2016-05-18 10:00,18,398.75,399.25,396.75,397.5,19371
20160701|2016-05-18 10:30,18,397.75,399.25,397.75,398.5,9474
20160701|2016-05-18 11:00,18,398.5,398.75,397.5,398,6148
20160701|2016-05-18 11:30,18,397.75,399.75,397.75,399.75,6688
20160701|2016-05-18 12:00,18,399.5,400.5,398.75,400,11856
20160701|2016-05-18 12:30,18,400,400.25,398.5,399.25,8115
20160701|2016-05-18 13:00,18,399.25,400.25,397.5,397.75,13390
20160701|2016-05-18 19:00,19,397.5,397.5,396,396.5,2199
20160701|2016-05-18 19:30,19,396.5,397.25,396.25,396.75,273
20160701|2016-05-18 20:00,19,396.75,397.25,396.25,396.5,203
20160701|2016-05-18 20:30,19,396.5,397,396,396.75,631
20160701|2016-05-18 21:00,19,396.75,397,396.5,396.5,215
20160701|2016-05-18 21:30,19,396.5,397,396.5,396.75,190
20160701|2016-05-18 22:00,19,396.5,396.75,396.5,396.5,153
20160701|2016-05-18 22:30,19,396.5,396.5,396.5,396.5,9
20160701|2016-05-18 23:00,19,396.5,397,396.5,396.75,36
20160701|2016-05-18 23:30,19,396.75,397,396.75,396.75,96
20160701|2016-05-19 00:00,19,396.75,396.75,396.5,396.75,29
20160701|2016-05-19 00:30,19,396.75,396.75,396.5,396.5,52
20160701|2016-05-19 01:00,19,396.5,397,396.5,397,279
20160701|2016-05-19 01:30,19,396.75,397.75,396.75,397.25,535
20160701|2016-05-19 02:00,19,397,397,395.75,395.75,423
20160701|2016-05-19 02:30,19,395.75,396.75,395.75,396.5,476
20160701|2016-05-19 03:00,19,396.5,396.75,396.25,396.25,648
20160701|2016-05-19 03:30,19,396.25,396.5,396.25,396.25,242
20160701|2016-05-19 04:00,19,396.5,397,396,396.75,579
20160701|2016-05-19 04:30,19,396.75,397.25,396.5,397.25,484
20160701|2016-05-19 05:00,19,397.25,397.25,396.25,397,1005
20160701|2016-05-19 05:30,19,397,397,396.75,396.75,96
20160701|2016-05-19 06:00,19,397,397,396.75,397,467
20160701|2016-05-19 06:30,19,397,397.75,397,397.5,458
20160701|2016-05-19 07:00,19,397.5,397.75,394.5,394.75,4275
20160701|2016-05-19 07:30,19,394.75,396.75,392.75,395,6949
20160701|2016-05-19 08:30,19,395,395,391.75,391.75,38452
20160701|2016-05-19 09:00,19,391.75,392.25,390.75,391.5,15480
20160701|2016-05-19 09:30,19,391.5,392,389.75,390.5,16168
20160701|2016-05-19 10:00,19,390.5,390.5,388.5,389.5,12421
20160701|2016-05-19 10:30,19,389.5,389.5,385.5,386.25,23602
20160701|2016-05-19 11:00,19,386.25,388,386.25,387.75,12013
20160701|2016-05-19 11:30,19,387.75,387.75,386,386.5,9920
20160701|2016-05-19 12:00,19,386.5,388.5,386.25,388,11588
20160701|2016-05-19 12:30,19,388,389.75,387.75,389,9358
20160701|2016-05-19 13:00,19,389,390.75,388.75,389,21266
20160701|2016-05-19 19:00,20,390,390.75,389,390.25,1947
20160701|2016-05-19 19:30,20,390.5,391,390.25,391,355
20160701|2016-05-19 20:00,20,391,391.5,390.5,390.5,533
20160701|2016-05-19 20:30,20,390.25,390.5,390,390.25,231
20160701|2016-05-19 21:00,20,390.25,390.25,389.25,390,640
20160701|2016-05-19 21:30,20,390,390.75,389.75,390.75,300
20160701|2016-05-19 22:00,20,391,391,390.25,390.5,112
20160701|2016-05-19 22:30,20,390.75,391.5,390.75,391.5,180
20160701|2016-05-19 23:00,20,391.5,391.5,391.5,391.5,50
20160701|2016-05-19 23:30,20,391.5,391.5,391,391.5,54
20160701|2016-05-20 00:00,20,391.5,391.5,391,391,58
20160701|2016-05-20 00:30,20,391,391.5,390.75,391,158
20160701|2016-05-20 01:00,20,391,391,390.25,390.25,70
20160701|2016-05-20 01:30,20,390.25,391.25,390,391,325
20160701|2016-05-20 02:00,20,391.25,391.25,390.25,390.25,202
20160701|2016-05-20 02:30,20,390.5,390.5,390,390.25,171
20160701|2016-05-20 03:00,20,390.25,390.75,389.75,390.25,1145
20160701|2016-05-20 03:30,20,390.25,391.25,390.25,390.5,1238
20160701|2016-05-20 04:00,20,390.75,391.75,390.75,391.75,1004
20160701|2016-05-20 04:30,20,391.75,392.25,391.5,392,1267
20160701|2016-05-20 05:00,20,392,392.25,391.5,391.5,430
20160701|2016-05-20 05:30,20,391.5,392,391.25,391.5,235
20160701|2016-05-20 06:00,20,391.5,392,391.5,391.75,276
20160701|2016-05-20 06:30,20,391.75,391.75,391,391.5,891
20160701|2016-05-20 07:00,20,391.75,392,391.5,392,1010
20160701|2016-05-20 07:30,20,392,393.5,391.75,393,2320
20160701|2016-05-20 08:30,20,393.75,396.75,393.25,394.5,29879
20160701|2016-05-20 09:00,20,394.5,396,393.25,393.5,11333
20160701|2016-05-20 09:30,20,393.5,395.5,392.5,393.5,13349
20160701|2016-05-20 10:00,20,393.5,393.75,391.25,391.25,8817
20160701|2016-05-20 10:30,20,391.25,393.25,390.5,393,7088
20160701|2016-05-20 11:00,20,393,394.25,392.5,394,5737
20160701|2016-05-20 11:30,20,394,394.75,393.25,393.5,9166
20160701|2016-05-20 12:00,20,393.75,395.75,393.75,394,7456
20160701|2016-05-20 12:30,20,394,394,391.75,393,8791
20160701|2016-05-20 13:00,20,392.75,394.75,392.25,394.75,9738
20160701|2016-05-22 19:00,23,394,396.25,392.25,392.75,4809
20160701|2016-05-22 19:30,23,393,394.75,392.75,394.25,587
20160701|2016-05-22 20:00,23,394,394,391.75,393.25,910
20160701|2016-05-22 20:30,23,393.25,393.25,392.5,392.5,192
20160701|2016-05-22 21:00,23,392.75,393.25,392.5,392.75,150
20160701|2016-05-22 21:30,23,392.75,395,392.75,394,710
20160701|2016-05-22 22:00,23,394,394.75,393.5,394,479
20160701|2016-05-22 22:30,23,394,394.5,393.75,394.25,100
20160701|2016-05-22 23:00,23,394.5,394.5,394,394.5,21
20160701|2016-05-22 23:30,23,394.5,394.75,394.25,394.5,47
20160701|2016-05-23 00:00,23,394.75,395.25,394.5,395.25,19
20160701|2016-05-23 00:30,23,394.75,394.75,393.25,393.5,439
20160701|2016-05-23 01:00,23,393.5,393.5,392,392.75,863
20160701|2016-05-23 01:30,23,392.75,394.25,392.25,393.25,665
20160701|2016-05-23 02:00,23,393.25,393.5,391.75,392.25,540
20160701|2016-05-23 02:30,23,392,392.5,391.75,392,255
20160701|2016-05-23 03:00,23,391.75,393,391.75,393,215
20160701|2016-05-23 03:30,23,393,393.5,392,392,260
20160701|2016-05-23 04:00,23,392,392,391.5,391.75,507
20160701|2016-05-23 04:30,23,391.75,392.25,391,391.25,774
20160701|2016-05-23 05:00,23,391.5,391.5,391,391.25,168
20160701|2016-05-23 05:30,23,391.25,391.5,391,391.5,238
20160701|2016-05-23 06:00,23,391.5,391.75,391.25,391.5,600
20160701|2016-05-23 06:30,23,391.5,392,391.25,391.25,638
20160701|2016-05-23 07:00,23,391.25,391.75,391,391.5,871
20160701|2016-05-23 07:30,23,391.25,392.25,391.25,392,570
20160701|2016-05-23 08:30,23,392,396.75,391.5,396.25,21743
20160701|2016-05-23 09:00,23,396.5,399,395.5,398.75,15463
20160701|2016-05-23 09:30,23,398.5,399.25,395.5,395.75,11378
20160701|2016-05-23 10:00,23,396,397.5,394.25,394.25,11379
20160701|2016-05-23 10:30,23,394.25,396,393.25,395.75,10352
20160701|2016-05-23 11:00,23,395.75,398,395,397.75,7275
20160701|2016-05-23 11:30,23,398,398.75,397.25,397.75,7660
20160701|2016-05-23 12:00,23,398,398,395.75,396.5,7264
20160701|2016-05-23 12:30,23,396.25,397.75,396,397.25,6652
20160701|2016-05-23 13:00,23,397.25,398.25,397.25,398,10857
20160701|2016-05-23 19:00,24,397.25,398.75,397.25,397.75,2533
20160701|2016-05-23 19:30,24,398,398.25,397.75,398,196
20160701|2016-05-23 20:00,24,398,398,397,397.75,540
20160701|2016-05-23 20:30,24,397.75,397.75,395.75,396,443
20160701|2016-05-23 21:00,24,396,396.25,395.75,396,357
20160701|2016-05-23 21:30,24,396.25,396.5,395,396,580
20160701|2016-05-23 22:00,24,396.25,396.25,395.5,396.25,252
20160701|2016-05-23 22:30,24,396.25,396.5,396,396,204
20160701|2016-05-23 23:00,24,396,396,395.75,395.75,116
20160701|2016-05-23 23:30,24,395.75,395.75,395.5,395.75,147
20160701|2016-05-24 00:00,24,395.75,395.75,395.25,395.25,130
20160701|2016-05-24 00:30,24,395.5,395.5,394.75,394.75,335
20160701|2016-05-24 01:00,24,394.75,395.25,394.5,395.25,153
20160701|2016-05-24 01:30,24,395.25,395.25,394.5,395,256
20160701|2016-05-24 02:00,24,395,395.75,394.75,395.5,541
20160701|2016-05-24 02:30,24,395.5,395.75,395,395.5,375
20160701|2016-05-24 03:00,24,395.75,396,395.25,395.75,140
20160701|2016-05-24 03:30,24,395.75,396.75,395.5,396.5,428
20160701|2016-05-24 04:00,24,396.25,396.5,396,396,154
20160701|2016-05-24 04:30,24,396,396.75,396,396.25,281
20160701|2016-05-24 05:00,24,396.25,396.5,396,396,166
20160701|2016-05-24 05:30,24,396,396.75,395.75,396,833
20160701|2016-05-24 06:00,24,396,396.25,394.75,394.75,876
20160701|2016-05-24 06:30,24,394.5,396.25,394.5,395.75,949
20160701|2016-05-24 07:00,24,395.75,395.75,395,395.5,804
20160701|2016-05-24 07:30,24,395.5,395.5,394.75,395,762
20160701|2016-05-24 08:30,24,395,400,394.5,399.25,20570
20160701|2016-05-24 09:00,24,399.5,402.5,399.25,402.25,21586
20160701|2016-05-24 09:30,24,402,403.25,400.75,401.25,16125
20160701|2016-05-24 10:00,24,401,401.5,400,400.25,7811
20160701|2016-05-24 10:30,24,400.25,401.25,399.5,400.75,7768
20160701|2016-05-24 11:00,24,400.75,402.5,400.5,402.25,8395
20160701|2016-05-24 11:30,24,402.25,402.5,401.5,401.75,4664
20160701|2016-05-24 12:00,24,401.5,402,400.75,401,4548
20160701|2016-05-24 12:30,24,401,401.25,399.75,400.25,6642
20160701|2016-05-24 13:00,24,400.25,400.5,396,396.5,15201
20160701|2016-05-24 19:00,25,396.5,397.25,395.75,396.75,3047
20160701|2016-05-24 19:30,25,396.5,397.5,396.25,397.5,711
20160701|2016-05-24 20:00,25,397.5,398.5,397.25,398.25,1198
20160701|2016-05-24 20:30,25,398.25,399,397.75,397.75,595
20160701|2016-05-24 21:00,25,397.75,398.25,397.75,398,159
20160701|2016-05-24 21:30,25,397.75,398,397.25,397.25,253
20160701|2016-05-24 22:00,25,397.5,398.75,397.5,398.75,583
20160701|2016-05-24 22:30,25,398.75,399,398.5,399,102
20160701|2016-05-24 23:00,25,398.75,398.75,398.25,398.25,49
20160701|2016-05-24 23:30,25,398.25,398.25,397.75,397.75,12
20160701|2016-05-25 00:00,25,398,398.5,397.75,398,245
20160701|2016-05-25 00:30,25,398,398.5,398,398.25,93
20160701|2016-05-25 01:00,25,398.25,398.25,397,397.5,825
20160701|2016-05-25 01:30,25,397.5,398,397.25,398,591
20160701|2016-05-25 02:00,25,398,398.5,398,398,267
20160701|2016-05-25 02:30,25,398,398.25,397.75,397.75,302
20160701|2016-05-25 03:00,25,398,399,398,398.25,261
20160701|2016-05-25 03:30,25,398.25,399,398,399,165
20160701|2016-05-25 04:00,25,398.75,399.25,398.75,399.25,273
20160701|2016-05-25 04:30,25,399,399.25,398.25,398.75,308
20160701|2016-05-25 05:00,25,398.75,399.75,397.75,398,573
20160701|2016-05-25 05:30,25,398,398.25,397.25,397.75,484
20160701|2016-05-25 06:00,25,397.75,399.25,397.75,399.25,321
20160701|2016-05-25 06:30,25,399,399.5,398.75,399,468
20160701|2016-05-25 07:00,25,399,400,399,399.25,1653
20160701|2016-05-25 07:30,25,399.25,399.75,399,399.5,891
20160701|2016-05-25 08:30,25,399.5,402,399.5,400.25,19432
20160701|2016-05-25 09:00,25,400.25,402.75,400.25,401.5,12301
20160701|2016-05-25 09:30,25,401.25,402.75,401.25,402.25,9797
20160701|2016-05-25 10:00,25,402.25,403.5,402.25,403.5,9330
20160701|2016-05-25 10:30,25,403.5,403.5,402.5,403.25,6920
20160701|2016-05-25 11:00,25,403.25,404.5,403.25,404,12821
20160701|2016-05-25 11:30,25,404,405,404,404.75,8869
20160701|2016-05-25 12:00,25,405,405,404.25,404.25,6227
20160701|2016-05-25 12:30,25,404.25,404.5,402.75,404,9191
20160701|2016-05-25 13:00,25,403.75,405,403.5,405,11765
20160701|2016-05-25 19:00,26,404,404.75,403.75,404.5,3187
20160701|2016-05-25 19:30,26,404.25,405,404.25,405,688
20160701|2016-05-25 20:00,26,405,405,404,404,570
20160701|2016-05-25 20:30,26,404,404.5,404,404.25,129
20160701|2016-05-25 21:00,26,404.25,404.5,403.75,404.5,191
20160701|2016-05-25 21:30,26,404.5,404.75,404.25,404.5,146
20160701|2016-05-25 22:00,26,404.5,405,404.25,404.75,591
20160701|2016-05-25 22:30,26,404.75,405.5,404.75,405.25,1404
20160701|2016-05-25 23:00,26,405,405.5,405,405.25,255
20160701|2016-05-25 23:30,26,405.25,405.5,405.25,405.5,190
20160701|2016-05-26 00:00,26,405.5,405.5,405.5,405.5,47
20160701|2016-05-26 00:30,26,405.5,405.5,405.25,405.5,134
20160701|2016-05-26 01:00,26,405.5,405.75,405.25,405.25,321
20160701|2016-05-26 01:30,26,405.25,406,405.25,406,567
20160701|2016-05-26 02:00,26,405.75,406,405.75,406,669
20160701|2016-05-26 02:30,26,406,406.25,405.75,406.25,667
20160701|2016-05-26 03:00,26,406.25,407,406.25,407,1449
20160701|2016-05-26 03:30,26,406.75,407,406.75,407,429
20160701|2016-05-26 04:00,26,406.75,407,406.5,406.75,299
20160701|2016-05-26 04:30,26,406.75,406.75,406.5,406.75,172
20160701|2016-05-26 05:00,26,406.5,407,406.25,407,1429
20160701|2016-05-26 05:30,26,407,407.75,406.75,407.75,1609
20160701|2016-05-26 06:00,26,407.5,408.75,407.5,408.25,4054
20160701|2016-05-26 06:30,26,408.25,409.25,408,408.5,4021
20160701|2016-05-26 07:00,26,408.25,408.75,407,408.5,2714
20160701|2016-05-26 07:30,26,408.5,408.75,407.75,408.25,1972
20160701|2016-05-26 08:30,26,407.5,408,400.5,401,30708
20160701|2016-05-26 09:00,26,401.25,403,400,402.5,18417
20160701|2016-05-26 09:30,26,402.75,403.5,400.5,403.5,8918
20160701|2016-05-26 10:00,26,403.5,406.5,403,405.5,12064
20160701|2016-05-26 10:30,26,405.5,407,405.25,405.75,7661
20160701|2016-05-26 11:00,26,406,409,405.75,408.5,11016
20160701|2016-05-26 11:30,26,408.5,409,408.25,408.5,7451
20160701|2016-05-26 12:00,26,408.5,409,406.75,408.25,6862
20160701|2016-05-26 12:30,26,408,409,407,407.25,7590
20160701|2016-05-26 13:00,26,407.25,408.75,407.25,408.75,9402
20160701|2016-05-26 19:00,27,408,408,407,407.75,2797
20160701|2016-05-26 19:30,27,407.75,408,407.75,408,224
20160701|2016-05-26 20:00,27,408,408,407.5,408,324
20160701|2016-05-26 20:30,27,408,408.5,407.75,408,588
20160701|2016-05-26 21:00,27,408.25,408.75,408.25,408.75,554
20160701|2016-05-26 21:30,27,408.75,408.75,408.25,408.75,172
20160701|2016-05-26 22:00,27,408.5,409,408.5,409,87
20160701|2016-05-26 22:30,27,408.75,409,408.5,409,182
20160701|2016-05-26 23:00,27,409,409,408.75,409,91
20160701|2016-05-26 23:30,27,409,409,408.5,408.5,49
20160701|2016-05-27 00:00,27,408.5,408.75,408.5,408.75,25
20160701|2016-05-27 00:30,27,408.5,408.5,407.75,408,222
20160701|2016-05-27 01:00,27,408,409,407.75,408,778
20160701|2016-05-27 01:30,27,408.25,408.25,407.75,407.75,353
20160701|2016-05-27 02:00,27,407.75,408.75,407.25,408.75,399
20160701|2016-05-27 02:30,27,409,409.25,408,408.25,411
20160701|2016-05-27 03:00,27,408.25,408.5,406.5,407.25,951
20160701|2016-05-27 03:30,27,407.5,407.5,407,407,287
20160701|2016-05-27 04:00,27,407,407.5,406.5,407.5,315
20160701|2016-05-27 04:30,27,407.5,408.25,407,407.5,752
20160701|2016-05-27 05:00,27,407.5,408.5,407.5,408.5,403
20160701|2016-05-27 05:30,27,408.5,408.75,408.25,408.5,257
20160701|2016-05-27 06:00,27,408.25,409,408,408,345
20160701|2016-05-27 06:30,27,408,408.5,407.5,408,564
20160701|2016-05-27 07:00,27,407.75,408.5,407.75,408,1099
20160701|2016-05-27 07:30,27,407.75,408.25,407.25,407.75,654
20160701|2016-05-27 08:30,27,407,409.75,406.75,408.5,21459
20160701|2016-05-27 09:00,27,408.5,410.25,408,408.5,15712
20160701|2016-05-27 09:30,27,408.5,411,408.5,410.75,9188
20160701|2016-05-27 10:00,27,410.75,411.25,409.25,410.5,10503
20160701|2016-05-27 10:30,27,410.25,412,410,411.25,7845
20160701|2016-05-27 11:00,27,411.25,411.5,410.25,411.25,5713
20160701|2016-05-27 11:30,27,411,411.5,410.75,411.5,4479
20160701|2016-05-27 12:00,27,411.5,412.5,411.25,411.75,6883
20160701|2016-05-27 12:30,27,412,412.25,411.25,412.25,5799
20160701|2016-05-27 13:00,27,412,413.5,411.75,413.25,15063
20160701|2016-05-30 19:00,31,412.5,412.75,411.5,412.25,4121
20160701|2016-05-30 19:30,31,412.25,412.5,412,412.5,263
20160701|2016-05-30 20:00,31,412.5,413,412,412.25,679
20160701|2016-05-30 20:30,31,412.25,412.5,412,412.5,240
20160701|2016-05-30 21:00,31,412.5,412.75,412.25,412.75,228
20160701|2016-05-30 21:30,31,412.75,412.75,412,412,393
20160701|2016-05-30 22:00,31,412,412.5,411.75,412.25,188
20160701|2016-05-30 22:30,31,412.25,412.5,412.25,412.5,29
20160701|2016-05-30 23:00,31,412.25,412.5,412.25,412.5,17
20160701|2016-05-30 23:30,31,412.5,412.75,412.25,412.25,24
20160701|2016-05-31 00:00,31,412.25,413,412.25,412.75,330
20160701|2016-05-31 00:30,31,412.75,412.75,412.5,412.75,63
20160701|2016-05-31 01:00,31,412.5,413,412.25,412.5,298
20160701|2016-05-31 01:30,31,412.5,412.75,411.5,412,612
20160701|2016-05-31 02:00,31,411.75,412.25,411.25,411.25,398
20160701|2016-05-31 02:30,31,411.5,412.5,411.5,411.75,537
20160701|2016-05-31 03:00,31,412,412,410,410.5,1272
20160701|2016-05-31 03:30,31,410.5,411.25,410.25,411,226
20160701|2016-05-31 04:00,31,411,411.5,410.75,410.75,235
20160701|2016-05-31 04:30,31,410.75,410.75,409.75,410.25,946
20160701|2016-05-31 05:00,31,410.25,411.5,410.25,411.25,765
20160701|2016-05-31 05:30,31,411.5,411.5,411.25,411.25,41
20160701|2016-05-31 06:00,31,411.5,411.5,410.75,410.75,289
20160701|2016-05-31 06:30,31,411,411.5,411,411.25,444
20160701|2016-05-31 07:00,31,411.25,411.5,411,411.25,1118
20160701|2016-05-31 07:30,31,411.25,411.75,410.75,411,1239
20160701|2016-05-31 08:30,31,411,412.5,410.5,411,20341
20160701|2016-05-31 09:00,31,411,411.25,407.5,408,23054
20160701|2016-05-31 09:30,31,408,409.5,407.5,408.5,10266
20160701|2016-05-31 10:00,31,408.25,408.5,405.5,407,16583
20160701|2016-05-31 10:30,31,407,407.5,406,406.25,7837
20160701|2016-05-31 11:00,31,406.25,406.5,404.75,405.75,7914
20160701|2016-05-31 11:30,31,405.5,407,405.5,405.5,7406
20160701|2016-05-31 12:00,31,405.5,407,405.25,406,7315
20160701|2016-05-31 12:30,31,405.75,406.25,405,405.5,6385
20160701|2016-05-31 13:00,31,405.5,406.75,404,405,20644
20160701|2016-05-31 19:00,1,404.25,405,403,404,4014
20160701|2016-05-31 19:30,1,404,404.25,403.75,404,292
20160701|2016-05-31 20:00,1,404,404.25,402.25,402.75,1115
20160701|2016-05-31 20:30,1,402.75,404,402.25,403.5,535
20160701|2016-05-31 21:00,1,403.5,403.75,403.25,403.5,271
20160701|2016-05-31 21:30,1,403.5,404,403.25,403.5,165
20160701|2016-05-31 22:00,1,403.5,403.75,403,403,371
20160701|2016-05-31 22:30,1,403.25,403.5,403.25,403.5,45
20160701|2016-05-31 23:00,1,403.25,403.5,403.25,403.5,19
20160701|2016-05-31 23:30,1,403.25,403.5,403.25,403.5,111
20160701|2016-06-01 00:00,1,403.5,403.75,403.25,403.75,249
20160701|2016-06-01 00:30,1,403.5,403.5,403.25,403.25,113
20160701|2016-06-01 01:00,1,403,403.25,402.75,402.75,309
20160701|2016-06-01 01:30,1,403,403.75,403,403.5,410
20160701|2016-06-01 02:00,1,403.5,403.5,402.25,402.25,406
20160701|2016-06-01 02:30,1,402.25,403,402,402.75,846
20160701|2016-06-01 03:00,1,402.5,403,402.5,402.75,322
20160701|2016-06-01 03:30,1,402.75,403,402.75,403,184
20160701|2016-06-01 04:00,1,403,403,402.5,403,249
20160701|2016-06-01 04:30,1,403,403.5,402.75,402.75,509
20160701|2016-06-01 05:00,1,403,403,402,402.25,152
20160701|2016-06-01 05:30,1,402.25,402.5,401.5,401.5,1236
20160701|2016-06-01 06:00,1,401.75,403,401.5,402.75,1324
20160701|2016-06-01 06:30,1,402.75,403.25,402.5,403.25,516
20160701|2016-06-01 07:00,1,403,403.75,401.75,402.75,1436
20160701|2016-06-01 07:30,1,402.5,402.75,401.5,401.5,1166
20160701|2016-06-01 08:30,1,401.5,409.5,401,409,25145
20160701|2016-06-01 09:00,1,408.75,411.75,408.25,411,19018
20160701|2016-06-01 09:30,1,410.75,411.75,410,411,13155
20160701|2016-06-01 10:00,1,410.75,411.75,410,411.25,11963
20160701|2016-06-01 10:30,1,411,412,411,412,8902
20160701|2016-06-01 11:00,1,411.75,413,411.25,411.75,13294
20160701|2016-06-01 11:30,1,411.75,413.5,411.5,413.25,11800
20160701|2016-06-01 12:00,1,413,413.5,412.25,413.25,9713
20160701|2016-06-01 12:30,1,413,413.25,410.75,412.25,9235
20160701|2016-06-01 13:00,1,412.25,414,411.75,413.75,16577
20160701|2016-06-01 19:00,2,413.75,414.5,413,414.5,4781
20160701|2016-06-01 19:30,2,414.5,414.75,414,414.75,678
20160701|2016-06-01 20:00,2,414.75,415,414,414.25,1686
20160701|2016-06-01 20:30,2,414.5,414.75,414.25,414.75,328
20160701|2016-06-01 21:00,2,414.75,414.75,414,414.5,634
20160701|2016-06-01 21:30,2,414.25,414.25,413.75,414,235
20160701|2016-06-01 22:00,2,414,414.5,413.75,414.25,368
20160701|2016-06-01 22:30,2,414.25,414.25,413.75,414,129
20160701|2016-06-01 23:00,2,414,414,413.75,413.75,73
20160701|2016-06-01 23:30,2,413.75,414,413.5,413.5,119
20160701|2016-06-02 00:00,2,413.75,413.75,413.5,413.75,82
20160701|2016-06-02 00:30,2,413.75,414,413.75,414,107
20160701|2016-06-02 01:00,2,413.75,414,413.75,413.75,134
20160701|2016-06-02 01:30,2,413.75,414,413.5,413.75,515
20160701|2016-06-02 02:00,2,413.75,414.75,413.75,414.5,578
20160701|2016-06-02 02:30,2,414.5,414.75,414,414.25,327
20160701|2016-06-02 03:00,2,414,414.75,414,414.75,548
20160701|2016-06-02 03:30,2,414.5,414.75,414.25,414.5,288
20160701|2016-06-02 04:00,2,414.5,414.75,414.25,414.5,148
20160701|2016-06-02 04:30,2,414.5,414.75,414,414.25,664
20160701|2016-06-02 05:00,2,414.25,414.25,413.25,413.5,592
20160701|2016-06-02 05:30,2,413.5,413.75,412.5,413.25,615
20160701|2016-06-02 06:00,2,413.25,413.5,413,413.25,161
20160701|2016-06-02 06:30,2,413.5,413.5,413,413.25,178
20160701|2016-06-02 07:00,2,413,414.25,413,414,1114
20160701|2016-06-02 07:30,2,413.75,414.5,413.5,414,1184
20160701|2016-06-02 08:30,2,413.75,416,412.75,414.25,25487
20160701|2016-06-02 09:00,2,414.5,415.5,413.5,415,14838
20160701|2016-06-02 09:30,2,414.75,415.25,413.75,414.75,9842
20160701|2016-06-02 10:00,2,414.75,417.75,414.25,416.75,16106
20160701|2016-06-02 10:30,2,416.75,418.75,416.75,418.75,12433
20160701|2016-06-02 11:00,2,418.75,419.5,417.25,418,15973
20160701|2016-06-02 11:30,2,418.25,418.25,415.5,415.75,9796
20160701|2016-06-02 12:00,2,415.75,417.25,415,417.25,7857
20160701|2016-06-02 12:30,2,417.25,417.25,415,416.5,8618
20160701|2016-06-02 13:00,2,416.5,416.75,413.75,413.75,10719
20160701|2016-06-02 19:00,3,414,414.25,412.75,414.25,1752
20160701|2016-06-02 19:30,3,414,414.75,414,414.5,394
20160701|2016-06-02 20:00,3,414.5,415,414.25,414.75,590
20160701|2016-06-02 20:30,3,414.75,415,414.5,414.75,316
20160701|2016-06-02 21:00,3,415,415,414.75,415,92
20160701|2016-06-02 21:30,3,415,415.75,414.75,415.25,1095
20160701|2016-06-02 22:00,3,415.25,415.5,414.25,415,564
20160701|2016-06-02 22:30,3,414.75,416,414.5,415.25,540
20160701|2016-06-02 23:00,3,415.25,415.75,415.25,415.5,147
20160701|2016-06-02 23:30,3,415.5,416,415.25,415.5,396
20160701|2016-06-03 00:00,3,415.5,416.25,415,415.5,378
20160701|2016-06-03 00:30,3,415.25,415.25,414.25,414.25,161
20160701|2016-06-03 01:00,3,414.5,414.75,414,414.5,376
20160701|2016-06-03 01:30,3,414.75,416.25,414.25,416,615
20160701|2016-06-03 02:00,3,416,416.5,415.75,416.25,668
20160701|2016-06-03 02:30,3,416.25,416.5,416,416,610
20160701|2016-06-03 03:00,3,416,416.75,416,416.25,341
20160701|2016-06-03 03:30,3,416.25,416.25,414.5,414.75,543
20160701|2016-06-03 04:00,3,414.75,416.75,414.75,416.25,648
20160701|2016-06-03 04:30,3,416.5,417.75,416.5,417.75,1032
20160701|2016-06-03 05:00,3,417.5,418,417.25,417.5,630
20160701|2016-06-03 05:30,3,417.5,417.5,415,415.5,1225
20160701|2016-06-03 06:00,3,415.5,417.5,415.25,416.5,730
20160701|2016-06-03 06:30,3,416.75,418,416.5,417.75,882
20160701|2016-06-03 07:00,3,417.75,418.25,416.25,416.5,1878
20160701|2016-06-03 07:30,3,416.5,417.5,416.25,417.25,1636
20160701|2016-06-03 08:30,3,417.25,417.75,412.25,414,28175
20160701|2016-06-03 09:00,3,414,414.5,410.5,413.25,16544
20160701|2016-06-03 09:30,3,413.25,415.25,411.5,414.25,10918
20160701|2016-06-03 10:00,3,414.25,416.5,413.5,416.25,7870
20160701|2016-06-03 10:30,3,416.25,416.25,414.5,415.25,6094
20160701|2016-06-03 11:00,3,415,416,414.5,415.25,4306
20160701|2016-06-03 11:30,3,415,416.25,414.25,416.25,4601
20160701|2016-06-03 12:00,3,416,417.75,416,417.5,6421
20160701|2016-06-03 12:30,3,417.5,417.5,416.25,417.5,5567
20160701|2016-06-03 13:00,3,417.5,419.25,417.5,419,16178
20160701|2016-06-05 19:00,6,419.75,422,419.25,421.75,10237
20160701|2016-06-05 19:30,6,421.5,421.75,419.5,421.5,2103
20160701|2016-06-05 20:00,6,421.5,421.75,421,421,761
20160701|2016-06-05 20:30,6,421.25,421.5,420.5,420.5,288
20160701|2016-06-05 21:00,6,420.5,420.75,420.5,420.75,50
20160701|2016-06-05 21:30,6,420.75,421,420.5,421,84
20160701|2016-06-05 22:00,6,421,421.5,420.75,421.5,235
20160701|2016-06-05 22:30,6,421.5,421.75,421.25,421.5,124
20160701|2016-06-05 23:00,6,421.75,421.75,421.5,421.5,16
20160701|2016-06-05 23:30,6,421.75,421.75,421.5,421.75,24
20160701|2016-06-06 00:00,6,421.5,421.75,421.5,421.5,314
20160701|2016-06-06 00:30,6,421.5,421.75,421.25,421.5,359
20160701|2016-06-06 01:00,6,421.75,421.75,420.5,420.5,640
20160701|2016-06-06 01:30,6,420.75,421.5,420.75,421.25,686
20160701|2016-06-06 02:00,6,421.5,421.75,420.75,421,330
20160701|2016-06-06 02:30,6,421,421.5,420.75,421.5,428
20160701|2016-06-06 03:00,6,421.5,421.75,421.25,421.75,1025
20160701|2016-06-06 03:30,6,421.5,421.75,421.25,421.75,478
20160701|2016-06-06 04:00,6,421.75,422,421.75,421.75,571
20160701|2016-06-06 04:30,6,421.75,423.75,421.75,423.75,4008
20160701|2016-06-06 05:00,6,423.75,424.75,423.5,424.25,1625
20160701|2016-06-06 05:30,6,424.25,425,424,424,877
20160701|2016-06-06 06:00,6,424.25,425.75,424.25,425.75,2313
20160701|2016-06-06 06:30,6,425.5,426.75,425.5,426.5,1957
20160701|2016-06-06 07:00,6,426.25,426.5,424.25,425,2761
20160701|2016-06-06 07:30,6,424.75,425,424.25,424.5,1715
20160701|2016-06-06 08:30,6,424.25,427.5,423.25,427,28312
20160701|2016-06-06 09:00,6,427.25,427.5,425.5,426.25,15724
20160701|2016-06-06 09:30,6,426.25,426.5,425,426.25,12930
20160701|2016-06-06 10:00,6,426.25,426.75,424.5,424.75,12626
20160701|2016-06-06 10:30,6,424.75,426.25,423.75,426,11494
20160701|2016-06-06 11:00,6,426,426,424,424.25,8049
20160701|2016-06-06 11:30,6,424.25,425,423.25,423.25,6513
20160701|2016-06-06 12:00,6,423.25,426.25,423,425.75,8228
20160701|2016-06-06 12:30,6,425.75,427.25,425.5,426.75,5206
20160701|2016-06-06 13:00,6,426.5,427.5,426,427.25,13506
20160701|2016-06-06 19:00,7,426.25,427,425.5,426.75,4251
20160701|2016-06-06 19:30,7,426.75,427,426.5,427,1053
20160701|2016-06-06 20:00,7,427,427.25,426.5,427,383
20160701|2016-06-06 20:30,7,427,427.5,426.25,426.5,684
20160701|2016-06-06 21:00,7,426.25,427.5,426.25,427.5,414
20160701|2016-06-06 21:30,7,427.25,427.5,427.25,427.25,191
20160701|2016-06-06 22:00,7,427.25,427.75,427,427.5,589
20160701|2016-06-06 22:30,7,427.75,428,427.5,427.5,490
20160701|2016-06-06 23:00,7,427.5,427.75,427.25,427.5,263
20160701|2016-06-06 23:30,7,427.5,427.5,426.75,426.75,232
20160701|2016-06-07 00:00,7,426.75,427.25,426.75,427,88
20160701|2016-06-07 00:30,7,427,427.5,426.75,427,289
20160701|2016-06-07 01:00,7,427,427.5,426.75,427.5,444
20160701|2016-06-07 01:30,7,427.5,427.75,427.25,427.75,360
20160701|2016-06-07 02:00,7,427.5,428,427.25,427.75,412
20160701|2016-06-07 02:30,7,427.75,428,427.5,427.75,120
20160701|2016-06-07 03:00,7,427.75,427.75,425.5,425.5,1274
20160701|2016-06-07 03:30,7,425.25,426.25,424.25,426,1398
20160701|2016-06-07 04:00,7,425.75,427,425.5,426.75,769
20160701|2016-06-07 04:30,7,426.75,426.75,424.5,424.75,481
20160701|2016-06-07 05:00,7,425,425,423.75,424,763
20160701|2016-06-07 05:30,7,424,426,424,425.75,768
20160701|2016-06-07 06:00,7,425.5,425.75,425.5,425.5,268
20160701|2016-06-07 06:30,7,425.25,426,425,425.5,471
20160701|2016-06-07 07:00,7,425.5,426,425.25,426,1271
20160701|2016-06-07 07:30,7,426,426,425.25,425.5,1191
20160701|2016-06-07 08:30,7,425.25,426.5,424,425.75,28726
20160701|2016-06-07 09:00,7,426,426.5,424,424.75,12381
20160701|2016-06-07 09:30,7,425,426.5,423.5,423.5,9465
20160701|2016-06-07 10:00,7,423.25,425.25,422.5,425.25,10326
20160701|2016-06-07 10:30,7,425.25,426.25,424.25,424.75,7663
20160701|2016-06-07 11:00,7,424.75,425.5,424.25,425,5848
20160701|2016-06-07 11:30,7,425,425.5,423.75,425.25,6109
20160701|2016-06-07 12:00,7,425.25,427.25,425,426.75,8240
20160701|2016-06-07 12:30,7,427,427.25,426.5,427,4069
20160701|2016-06-07 13:00,7,427,428,426.75,427.5,9961
20160701|2016-06-07 19:00,8,427.25,427.5,426.5,427.25,1898
20160701|2016-06-07 19:30,8,427.25,427.25,426.5,426.75,467
20160701|2016-06-07 20:00,8,426.75,427.75,426.5,427.75,735
20160701|2016-06-07 20:30,8,427.75,428.25,427.75,428,810
20160701|2016-06-07 21:00,8,428,428.25,427,427.25,542
20160701|2016-06-07 21:30,8,427.25,427.25,426.75,427,66
20160701|2016-06-07 22:00,8,427,427.75,427,427.5,97
20160701|2016-06-07 22:30,8,427.5,427.75,427.5,427.5,43
20160701|2016-06-07 23:00,8,427.5,427.75,427.5,427.5,25
20160701|2016-06-07 23:30,8,427.75,427.75,427.5,427.75,31
20160701|2016-06-08 00:00,8,427.5,428,427.5,428,51
20160701|2016-06-08 00:30,8,428,428,427.5,427.75,83
20160701|2016-06-08 01:00,8,427.5,427.75,427.25,427.75,163
20160701|2016-06-08 01:30,8,427.5,427.75,427.25,427.75,401
20160701|2016-06-08 02:00,8,427.75,427.75,427.5,427.5,164
20160701|2016-06-08 02:30,8,427.25,427.5,427.25,427.5,159
20160701|2016-06-08 03:00,8,427.5,428.25,427.25,428,429
20160701|2016-06-08 03:30,8,427.75,428,427.5,427.75,303
20160701|2016-06-08 04:00,8,427.75,428.25,427.5,427.5,170
20160701|2016-06-08 04:30,8,427.75,428.25,427.25,428,609
20160701|2016-06-08 05:00,8,428,429.5,427.75,429.25,1884
20160701|2016-06-08 05:30,8,429.25,430,429.25,430,1485
20160701|2016-06-08 06:00,8,429.75,430,429.5,429.75,529
20160701|2016-06-08 06:30,8,429.75,429.75,429.25,429.5,700
20160701|2016-06-08 07:00,8,429.5,430.25,429.5,430.25,2757
20160701|2016-06-08 07:30,8,430.25,431.25,429.75,431.25,2267
20160701|2016-06-08 08:30,8,430.5,437,430.5,436.5,36611
20160701|2016-06-08 09:00,8,436.5,439.25,434.25,435.75,26343
20160701|2016-06-08 09:30,8,435.75,437,433.25,433.5,13113
20160701|2016-06-08 10:00,8,433.5,435,432.5,435,13849
20160701|2016-06-08 10:30,8,435,436.75,433.5,434.5,12293
20160701|2016-06-08 11:00,8,434.5,434.5,432.75,433.25,8759
20160701|2016-06-08 11:30,8,433,435.25,432.75,434.5,8790
20160701|2016-06-08 12:00,8,434.5,434.75,433.25,433.5,6731
20160701|2016-06-08 12:30,8,433.5,433.75,431,432,10362
20160701|2016-06-08 13:00,8,432,433,429,429,15305
20160701|2016-06-08 19:00,9,430.25,430.25,427.75,429.5,4039
20160701|2016-06-08 19:30,9,429.5,429.75,429,429.5,407
20160701|2016-06-08 20:00,9,429.5,429.75,429.5,429.75,180
20160701|2016-06-08 20:30,9,429.75,430,429.25,430,303
20160701|2016-06-08 21:00,9,429.75,430,429.25,429.75,192
20160701|2016-06-08 21:30,9,429.75,429.75,429.5,429.5,375
20160701|2016-06-08 22:00,9,429.5,429.5,429.25,429.5,65
20160701|2016-06-08 22:30,9,429.5,429.75,429.5,429.75,58
20160701|2016-06-08 23:00,9,429.75,429.75,429.5,429.75,85
20160701|2016-06-08 23:30,9,429.75,429.75,429.5,429.5,203
20160701|2016-06-09 00:00,9,429.5,429.75,429.5,429.5,20
20160701|2016-06-09 00:30,9,429.75,429.75,429,429.25,164
20160701|2016-06-09 01:00,9,429,429.5,429,429.5,276
20160701|2016-06-09 01:30,9,429.5,429.75,429.25,429.25,115
20160701|2016-06-09 02:00,9,429.25,429.5,429,429.5,191
20160701|2016-06-09 02:30,9,429.5,429.5,427.75,427.75,1369
20160701|2016-06-09 03:00,9,428,428,426.75,427,1482
20160701|2016-06-09 03:30,9,427,427.25,425.5,425.5,2528
20160701|2016-06-09 04:00,9,425.5,426.25,424.75,425.75,2236
20160701|2016-06-09 04:30,9,425.75,427.25,425.75,427,1226
20160701|2016-06-09 05:00,9,427.25,427.25,426,426.25,695
20160701|2016-06-09 05:30,9,426.25,426.75,425.75,426.75,1523
20160701|2016-06-09 06:00,9,426.75,426.75,423.75,424.25,2826
20160701|2016-06-09 06:30,9,424,425.5,423.25,425.25,2036
20160701|2016-06-09 07:00,9,425.5,427.5,425.5,427.25,5133
20160701|2016-06-09 07:30,9,427.25,429.5,425,426.25,8102
20160701|2016-06-09 08:30,9,427.5,429,425.75,427.25,31328
20160701|2016-06-09 09:00,9,427.25,427.5,425.5,426,6416
20160701|2016-06-09 09:30,9,426,428.5,425.75,427.5,9630
20160701|2016-06-09 10:00,9,427.5,428.5,426.25,426.5,6943
20160701|2016-06-09 10:30,9,426.5,427.75,426,426.75,5764
20160701|2016-06-09 11:00,9,427,428.75,426.75,427.25,9444
20160701|2016-06-09 11:30,9,427.25,428,426,426,4725
20160701|2016-06-09 12:00,9,426,426.75,425.75,426.5,4096
20160701|2016-06-09 12:30,9,426.25,427,425.25,426.25,5071
20160701|2016-06-09 13:00,9,426,428,426,427.25,10361
20160701|2016-06-09 19:00,10,426.5,426.5,424,424,2114
20160701|2016-06-09 19:30,10,424,424.5,424,424.5,174
20160701|2016-06-09 20:00,10,424.25,424.5,424.25,424.25,132
20160701|2016-06-09 20:30,10,424.25,424.5,424.25,424.25,137
20160701|2016-06-09 21:00,10,424.25,424.5,424.25,424.5,38
20160701|2016-06-09 21:30,10,424.5,424.75,424.25,424.5,150
20160701|2016-06-09 22:00,10,424.5,424.75,424.25,424.5,55
20160701|2016-06-09 22:30,10,424.25,424.75,424.25,424.75,37
20160701|2016-06-09 23:00,10,424.5,424.75,424.5,424.5,154
20160701|2016-06-09 23:30,10,424.75,425,424.5,424.5,124
20160701|2016-06-10 00:00,10,424.5,425,424.5,425,148
20160701|2016-06-10 00:30,10,424.75,425.25,424.75,424.75,109
20160701|2016-06-10 01:00,10,424.75,425.5,424.75,425.25,505
20160701|2016-06-10 01:30,10,425.5,425.5,425.25,425.25,263
20160701|2016-06-10 02:00,10,425.25,426.5,425.25,426.25,1471
20160701|2016-06-10 02:30,10,426,426,425.25,425.25,203
20160701|2016-06-10 03:00,10,425.25,426.5,425.25,426.25,426
20160701|2016-06-10 03:30,10,426.25,426.5,425.5,426.25,618
20160701|2016-06-10 04:00,10,426.25,426.25,425.5,425.5,403
20160701|2016-06-10 04:30,10,425.5,426.5,425.5,426.25,309
20160701|2016-06-10 05:00,10,426,426.5,426,426,313
20160701|2016-06-10 05:30,10,426,426.75,426,426.25,478
20160701|2016-06-10 06:00,10,426.25,426.75,425.75,426.75,880
20160701|2016-06-10 06:30,10,426.5,428,426.5,427.25,1225
20160701|2016-06-10 07:00,10,427.25,428.5,426.75,428.25,1351
20160701|2016-06-10 07:30,10,428.5,428.75,427.5,428.5,961
20160701|2016-06-10 08:30,10,428.75,431.25,427.25,429.75,17248
20160701|2016-06-10 09:00,10,430,431.25,429.5,430.5,10214
20160701|2016-06-10 09:30,10,430.5,432.5,430.5,431,10605
20160701|2016-06-10 10:00,10,430.75,431.25,428.5,428.75,10323
20160701|2016-06-10 10:30,10,428.75,429.75,426.5,427.75,9998
20160701|2016-06-10 11:00,10,427.75,437,420,421.75,50353
20160701|2016-06-10 11:30,10,421.75,427.25,421.25,426.25,15282
20160701|2016-06-10 12:00,10,426.25,426.25,423.75,425,5259
20160701|2016-06-10 12:30,10,425,426,421.75,422.75,8448
20160701|2016-06-10 13:00,10,422.75,424.5,421.5,424,12595
20160701|2016-06-12 19:00,13,427.5,436,427.5,434.5,10087
20160701|2016-06-12 19:30,13,434.5,435.25,434.5,435.25,1362
20160701|2016-06-12 20:00,13,435,435,434,434,1597
20160701|2016-06-12 20:30,13,434,434,433.25,434,610
20160701|2016-06-12 21:00,13,434.25,434.5,433.25,433.75,571
20160701|2016-06-12 21:30,13,433.75,434,433.5,433.5,335
20160701|2016-06-12 22:00,13,433.5,434,432.5,432.5,712
20160701|2016-06-12 22:30,13,432.5,433,432.25,433,182
20160701|2016-06-12 23:00,13,432.75,433.25,432.75,433,129
20160701|2016-06-12 23:30,13,433,433.25,432,432,809
20160701|2016-06-13 00:00,13,432,432.25,431.5,431.75,610
20160701|2016-06-13 00:30,13,431.75,432,431.5,431.5,302
20160701|2016-06-13 01:00,13,431.75,432.75,431.5,432.5,472
20160701|2016-06-13 01:30,13,432.5,432.5,431.25,431.75,320
20160701|2016-06-13 02:00,13,431.75,432.25,431.5,432,638
20160701|2016-06-13 02:30,13,431.75,432.25,431.5,431.75,466
20160701|2016-06-13 03:00,13,432,432.5,431.75,432.5,525
20160701|2016-06-13 03:30,13,432.5,432.75,432.25,432.25,246
20160701|2016-06-13 04:00,13,432.25,432.5,431.25,431.75,579
20160701|2016-06-13 04:30,13,431.75,433,431.5,433,566
20160701|2016-06-13 05:00,13,433,433.25,432.75,432.75,326
20160701|2016-06-13 05:30,13,432.75,432.75,431.25,431.5,585
20160701|2016-06-13 06:00,13,431.5,432.75,431.5,432.75,791
20160701|2016-06-13 06:30,13,433,434.5,433,434.25,1230
20160701|2016-06-13 07:00,13,434.25,434.5,433.5,434.25,1492
20160701|2016-06-13 07:30,13,434,435,433.5,435,1913
20160701|2016-06-13 08:30,13,434.5,437.75,432.25,437.25,29480
20160701|2016-06-13 09:00,13,437,438,434.75,436.25,12419
20160701|2016-06-13 09:30,13,436.25,436.5,432,432.5,11538
20160701|2016-06-13 10:00,13,432.25,433.75,429.5,433,12491
20160701|2016-06-13 10:30,13,433.25,434.5,430.75,432,8036
20160701|2016-06-13 11:00,13,432,434.25,431,434.25,6880
20160701|2016-06-13 11:30,13,434.25,434.5,431.25,431.25,10220
20160701|2016-06-13 12:00,13,431.25,432.75,430.75,431.5,4873
20160701|2016-06-13 12:30,13,431.75,432,429,430.75,6923
20160701|2016-06-13 13:00,13,430.75,430.75,428.25,430.25,13009
20160701|2016-06-13 19:00,14,429.5,429.75,428.25,428.5,2515
20160701|2016-06-13 19:30,14,428.5,428.5,426.25,427.5,993
20160701|2016-06-13 20:00,14,427.5,427.5,425,426.25,1596
20160701|2016-06-13 20:30,14,426.25,426.25,425.5,426,476
20160701|2016-06-13 21:00,14,426,426,425.5,425.5,316
20160701|2016-06-13 21:30,14,425.5,425.75,425,425,470
20160701|2016-06-13 22:00,14,425,425.25,424.25,425.25,833
20160701|2016-06-13 22:30,14,425.25,425.5,425,425.5,338
20160701|2016-06-13 23:00,14,425.5,426.75,424.75,426.5,1070
20160701|2016-06-13 23:30,14,426.5,427,426.5,426.75,71
20160701|2016-06-14 00:00,14,426.75,427,426.5,426.75,169
20160701|2016-06-14 00:30,14,427,427,426.5,426.5,168
20160701|2016-06-14 01:00,14,426.75,427.25,426.5,426.75,395
20160701|2016-06-14 01:30,14,426.5,427,426.25,426.5,423
20160701|2016-06-14 02:00,14,426.75,426.75,425.5,425.75,313
20160701|2016-06-14 02:30,14,425.75,426,425.25,425.25,353
20160701|2016-06-14 03:00,14,425.25,426.25,425.25,425.75,487
20160701|2016-06-14 03:30,14,426,426,425.25,425.25,523
20160701|2016-06-14 04:00,14,425.25,425.75,423.5,424,1136
20160701|2016-06-14 04:30,14,424,425,424,424.25,534
20160701|2016-06-14 05:00,14,424.25,425,423.5,423.5,674
20160701|2016-06-14 05:30,14,423.5,425.5,423.5,425.25,872
20160701|2016-06-14 06:00,14,425.5,425.75,425,425,428
20160701|2016-06-14 06:30,14,425,427.75,424.75,427.5,1051
20160701|2016-06-14 07:00,14,427.5,429.5,427,428.75,2910
20160701|2016-06-14 07:30,14,429,429,427,427.5,1452
20160701|2016-06-14 08:30,14,427.75,434,427.5,429.5,26588
20160701|2016-06-14 09:00,14,429.5,429.5,425.5,427.75,12539
20160701|2016-06-14 09:30,14,427.75,428.5,424.5,425.5,7763
20160701|2016-06-14 10:00,14,425.75,427.75,425,426.75,5509
20160701|2016-06-14 10:30,14,427,429.5,426.75,429.25,5807
20160701|2016-06-14 11:00,14,429.25,430.75,428.5,429.75,5919
20160701|2016-06-14 11:30,14,429.75,434.75,429,434.5,16966
20160701|2016-06-14 12:00,14,434.25,436.75,433,434.75,11524
20160701|2016-06-14 12:30,14,434.75,435,432.75,433.75,5275
20160701|2016-06-14 13:00,14,434,436.75,434,436.5,12983
20160701|2016-06-14 19:00,15,435.75,435.75,433.25,435,2587
20160701|2016-06-14 19:30,15,435,436,434.75,436,413
20160701|2016-06-14 20:00,15,436,436.5,435.5,436.5,793
20160701|2016-06-14 20:30,15,436.5,436.75,436,436.25,337
20160701|2016-06-14 21:00,15,436,436,435.75,435.75,164
20160701|2016-06-14 21:30,15,435.5,435.75,434.75,434.75,283
20160701|2016-06-14 22:00,15,435,435,434.25,434.25,314
20160701|2016-06-14 22:30,15,434.5,434.5,434.25,434.5,63
20160701|2016-06-14 23:00,15,434.25,434.75,434.25,434.5,114
20160701|2016-06-14 23:30,15,434.5,434.75,434.5,434.75,119
20160701|2016-06-15 00:00,15,434.75,435.25,434.75,435.25,151
20160701|2016-06-15 00:30,15,435,435,434.5,435,326
20160701|2016-06-15 01:00,15,435,436.75,434.75,436.75,953
20160701|2016-06-15 01:30,15,436.75,436.75,436.25,436.5,300
20160701|2016-06-15 02:00,15,436.5,436.75,436.25,436.75,643
20160701|2016-06-15 02:30,15,436.75,436.75,436.5,436.75,399
20160701|2016-06-15 03:00,15,436.5,436.75,436.25,436.75,353
20160701|2016-06-15 03:30,15,436.75,437.25,436.75,437,413
20160701|2016-06-15 04:00,15,437,437.25,436.75,437.25,390
20160701|2016-06-15 04:30,15,437.25,437.75,436,436.25,1653
20160701|2016-06-15 05:00,15,436.25,436.5,435.5,436.5,517
20160701|2016-06-15 05:30,15,436.25,438.5,436.25,438,2284
20160701|2016-06-15 06:00,15,438,438.25,436,437,1180
20160701|2016-06-15 06:30,15,437,437.5,436.25,437.25,737
20160701|2016-06-15 07:00,15,437,438.75,437,438.5,1525
20160701|2016-06-15 07:30,15,438.5,438.75,438.25,438.5,1062
20160701|2016-06-15 08:30,15,438.5,439,434,436.75,19877
20160701|2016-06-15 09:00,15,436.75,436.75,432.5,434,11440
20160701|2016-06-15 09:30,15,434.25,435.5,431.25,432.25,12512
20160701|2016-06-15 10:00,15,432.5,432.75,430.5,431.25,8205
20160701|2016-06-15 10:30,15,431,432.75,430.5,432.5,6178
20160701|2016-06-15 11:00,15,432.5,435.75,432.5,433.25,9151
20160701|2016-06-15 11:30,15,433.25,433.75,432.25,432.25,4055
20160701|2016-06-15 12:00,15,432.5,432.75,430.5,431,6632
20160701|2016-06-15 12:30,15,431.25,432,430.5,431,3335
20160701|2016-06-15 13:00,15,430.75,432.25,428.5,428.75,13622
20160701|2016-06-15 19:00,16,426.25,428.75,425.25,426.25,4713
20160701|2016-06-15 19:30,16,426.25,427,425.75,426.75,286
20160701|2016-06-15 20:00,16,426.75,426.75,425,425.5,1174
20160701|2016-06-15 20:30,16,425.75,426,425.25,425.75,530
20160701|2016-06-15 21:00,16,425.75,426.25,425.5,425.5,258
20160701|2016-06-15 21:30,16,425.5,425.5,425,425.25,361
20160701|2016-06-15 22:00,16,425.25,425.5,425,425,319
20160701|2016-06-15 22:30,16,425,425.25,424.75,425.25,171
20160701|2016-06-15 23:00,16,425.5,425.5,425,425.5,159
20160701|2016-06-15 23:30,16,425.5,425.5,425.25,425.5,107
20160701|2016-06-16 00:00,16,425.5,425.75,425.5,425.75,91
20160701|2016-06-16 00:30,16,425.5,425.5,425,425.25,336
20160701|2016-06-16 01:00,16,425,425.5,425,425,401
20160701|2016-06-16 01:30,16,425,425.25,424.75,425.25,415
20160701|2016-06-16 02:00,16,425.25,425.25,423.75,423.75,969
20160701|2016-06-16 02:30,16,424,424,423.25,423.5,762
20160701|2016-06-16 03:00,16,423.5,424,423.5,424,459
20160701|2016-06-16 03:30,16,424,425.5,424,425.25,496
20160701|2016-06-16 04:00,16,425,425.75,425,425.75,209
20160701|2016-06-16 04:30,16,425.75,426.75,425.5,426.5,765
20160701|2016-06-16 05:00,16,426.5,428,426.5,427.75,1196
20160701|2016-06-16 05:30,16,427.75,428.5,427.5,428.25,310
20160701|2016-06-16 06:00,16,428,428.5,426.75,427.25,956
20160701|2016-06-16 06:30,16,427.25,427.5,426.75,427.25,598
20160701|2016-06-16 07:00,16,427.25,429.75,427,429,2657
20160701|2016-06-16 07:30,16,429,429,426.5,427.75,1678
20160701|2016-06-16 08:30,16,427.75,428.5,420.5,421.25,27965
20160701|2016-06-16 09:00,16,421,424,420.75,424,11625
20160701|2016-06-16 09:30,16,423.75,424.75,422.5,424.25,6573
20160701|2016-06-16 10:00,16,424.5,428.5,424,427.5,7913
20160701|2016-06-16 10:30,16,427.75,427.75,425.75,426,6557
20160701|2016-06-16 11:00,16,426,426.25,421.5,422.5,8382
20160701|2016-06-16 11:30,16,422.5,425.25,422.25,425.25,6841
20160701|2016-06-16 12:00,16,425.25,427.25,424.75,426,5550
20160701|2016-06-16 12:30,16,426,426.5,424.25,424.75,5095
20160701|2016-06-16 13:00,16,424.75,426,424.25,425,7972
20160701|2016-06-16 19:00,17,425,426.75,423.5,426.25,2141
20160701|2016-06-16 19:30,17,426.25,427,426.25,427,267
20160701|2016-06-16 20:00,17,427,428,426.75,426.75,630
20160701|2016-06-16 20:30,17,427,427.25,427,427,145
20160701|2016-06-16 21:00,17,427.25,428,427.25,427.75,113
20160701|2016-06-16 21:30,17,428,429,427.75,429,364
20160701|2016-06-16 22:00,17,428.75,429,428,428.25,142
20160701|2016-06-16 22:30,17,428.25,428.5,427.75,427.75,185
20160701|2016-06-16 23:00,17,428,428,428,428,83
20160701|2016-06-16 23:30,17,428,428.25,428,428,27
20160701|2016-06-17 00:00,17,428,428,427.75,428,39
20160701|2016-06-17 00:30,17,428,428,427.5,427.75,261
20160701|2016-06-17 01:00,17,427.75,429,427.75,429,656
20160701|2016-06-17 01:30,17,429,429.5,428.75,429.25,766
20160701|2016-06-17 02:00,17,429.5,429.5,429,429.5,426
20160701|2016-06-17 02:30,17,429.5,430.25,429.25,429.75,821
20160701|2016-06-17 03:00,17,430,430.25,427.25,427.5,1079
20160701|2016-06-17 03:30,17,427.75,428.25,427.5,427.5,403
20160701|2016-06-17 04:00,17,427.75,428.5,427.25,428.25,246
20160701|2016-06-17 04:30,17,428.25,428.25,427.5,428,604
20160701|2016-06-17 05:00,17,428.25,429.25,428.25,429,329
20160701|2016-06-17 05:30,17,429.25,429.25,428.25,428.25,335
20160701|2016-06-17 06:00,17,428.25,429.5,428.25,429.25,557
20160701|2016-06-17 06:30,17,429.5,429.5,428.5,428.75,588
20160701|2016-06-17 07:00,17,429,429.5,428.75,429.25,680
20160701|2016-06-17 07:30,17,429.25,430.25,429.25,429.75,1603
20160701|2016-06-17 08:30,17,430.25,436.5,430,434,21314
20160701|2016-06-17 09:00,17,434,435,433.25,434.25,7058
20160701|2016-06-17 09:30,17,434.25,435.25,431,432.25,8618
20160701|2016-06-17 10:00,17,432.25,434,431.25,433.25,4818
20160701|2016-06-17 10:30,17,433.25,435.25,433,434.25,5389
20160701|2016-06-17 11:00,17,434.25,435,433.25,433.5,5806
20160701|2016-06-17 11:30,17,433.5,434.75,432.5,434.5,3706
20160701|2016-06-17 12:00,17,434.5,434.75,432.75,434.25,3382
20160701|2016-06-17 12:30,17,434,435.25,433.5,435.25,7015
20160701|2016-06-17 13:00,17,435.25,438.25,434.75,437.75,16433
20160701|2016-06-19 19:00,20,435.5,435.75,426.25,430,11037
20160701|2016-06-19 19:30,20,430.25,431,429.75,431,663
20160701|2016-06-19 20:00,20,431,431,428.75,429,726
20160701|2016-06-19 20:30,20,429.25,429.75,429,429.25,174
20160701|2016-06-19 21:00,20,429,429.25,427.75,428,696
20160701|2016-06-19 21:30,20,428,428.5,427.25,427.75,846
20160701|2016-06-19 22:00,20,427.75,429,427.75,428.25,696
20160701|2016-06-19 22:30,20,428.25,428.75,428,428.5,167
20160701|2016-06-19 23:00,20,428.5,428.5,427.75,428,219
20160701|2016-06-19 23:30,20,428.25,428.75,428.25,428.75,111
20160701|2016-06-20 00:00,20,428.5,429.25,428.5,429,44
20160701|2016-06-20 00:30,20,429.25,429.5,428.75,428.75,184
20160701|2016-06-20 01:00,20,428.5,429.5,428.25,429.25,297
20160701|2016-06-20 01:30,20,429.5,430.25,429.5,430,657
20160701|2016-06-20 02:00,20,430,431.25,429.75,430.75,693
20160701|2016-06-20 02:30,20,430.75,431.25,430.5,431.25,570
20160701|2016-06-20 03:00,20,431,431.75,430.75,431.5,748
20160701|2016-06-20 03:30,20,431.5,431.75,430.5,430.5,257
20160701|2016-06-20 04:00,20,430.5,430.5,429.5,429.5,437
20160701|2016-06-20 04:30,20,429.5,429.75,428.75,428.75,794
20160701|2016-06-20 05:00,20,429,430,428.75,429.75,418
20160701|2016-06-20 05:30,20,429.5,430,429,429.75,326
20160701|2016-06-20 06:00,20,430,430,428,428,519
20160701|2016-06-20 06:30,20,428,429,428,429,916
20160701|2016-06-20 07:00,20,428.75,430,428.5,429.5,1360
20160701|2016-06-20 07:30,20,429.5,429.75,428.75,428.75,1504
20160701|2016-06-20 08:30,20,428.75,429.75,425.5,426.5,20358
20160701|2016-06-20 09:00,20,426.5,427.25,425,425.25,10993
20160701|2016-06-20 09:30,20,425.25,426.25,423.5,426,12586
20160701|2016-06-20 10:00,20,426,427.75,425.5,427.75,8073
20160701|2016-06-20 10:30,20,427.75,427.75,424.25,424.25,7530
20160701|2016-06-20 11:00,20,424.5,424.5,423,423.5,8398
20160701|2016-06-20 11:30,20,423.5,423.5,422,422.25,14571
20160701|2016-06-20 12:00,20,422.5,423.5,421.25,422.75,7135
20160701|2016-06-20 12:30,20,422.75,423.75,422,422.75,4922
20160701|2016-06-20 13:00,20,422.75,423.25,420.5,420.75,13273
20160701|2016-06-20 19:00,21,420.5,422.25,420,420.5,4974
20160701|2016-06-20 19:30,21,420.75,420.75,418,418.75,2801
20160701|2016-06-20 20:00,21,418.75,419,418.25,418.75,789
20160701|2016-06-20 20:30,21,418.75,419.25,418.5,418.75,602
20160701|2016-06-20 21:00,21,419,419.25,418.5,419.25,305
20160701|2016-06-20 21:30,21,419.25,419.25,418.75,419,167
20160701|2016-06-20 22:00,21,419,419.25,418.75,418.75,160
20160701|2016-06-20 22:30,21,418.75,418.75,418.5,418.5,45
20160701|2016-06-20 23:00,21,418.5,419,418.5,418.75,19
20160701|2016-06-20 23:30,21,418.5,418.75,418.5,418.75,64
20160701|2016-06-21 00:00,21,418.75,418.75,418.5,418.5,35
20160701|2016-06-21 00:30,21,418.5,418.75,418.5,418.75,88
20160701|2016-06-21 01:00,21,418.75,419,418.5,418.75,282
20160701|2016-06-21 01:30,21,418.75,418.75,418,418.25,840
20160701|2016-06-21 02:00,21,418,418.5,418,418,166
20160701|2016-06-21 02:30,21,418.25,420.75,418,420.5,1040
20160701|2016-06-21 03:00,21,420.5,421.25,420.5,420.5,966
20160701|2016-06-21 03:30,21,420.5,420.5,418.5,418.75,944
20160701|2016-06-21 04:00,21,419,421.25,419,421,538
20160701|2016-06-21 04:30,21,420.75,421.25,420.5,421,304
20160701|2016-06-21 05:00,21,421,421.25,420.5,421,457
20160701|2016-06-21 05:30,21,421,421,418.25,418.25,944
20160701|2016-06-21 06:00,21,418.25,419.5,418.25,419.25,904
20160701|2016-06-21 06:30,21,419,419.25,417.5,417.5,1419
20160701|2016-06-21 07:00,21,417.75,417.75,413.25,414,7732
20160701|2016-06-21 07:30,21,414.25,414.25,410.5,410.75,7015
20160701|2016-06-21 08:30,21,410.5,411,403.25,407,39805
20160701|2016-06-21 09:00,21,406.75,408,404,406.5,17346
20160701|2016-06-21 09:30,21,406.5,408.75,405.5,406.75,8601
20160701|2016-06-21 10:00,21,406.5,407.25,404.25,404.5,6489
20160701|2016-06-21 10:30,21,404.5,404.75,401.5,402.25,11196
20160701|2016-06-21 11:00,21,402.5,402.5,396.75,401,22263
20160701|2016-06-21 11:30,21,401,401.25,398.75,399,7620
20160701|2016-06-21 12:00,21,399.25,400.25,396.25,397,12440
20160701|2016-06-21 12:30,21,397,399.25,397,397.25,6651
20160701|2016-06-21 13:00,21,397.5,398,396.25,397.25,14461
20160701|2016-06-21 19:00,22,396.5,396.5,395.5,396.25,3532
20160701|2016-06-21 19:30,22,396.25,396.25,395.5,395.75,893
20160701|2016-06-21 20:00,22,395.75,398.25,395.25,398,1725
20160701|2016-06-21 20:30,22,398,398.25,397.5,398,413
20160701|2016-06-21 21:00,22,398,398.75,398,398.5,671
20160701|2016-06-21 21:30,22,398.75,398.75,397.75,397.75,173
20160701|2016-06-21 22:00,22,398,398.5,397.25,398.5,133
20160701|2016-06-21 22:30,22,398.5,398.75,397.75,398,180
20160701|2016-06-21 23:00,22,398,398,396.5,396.75,672
20160701|2016-06-21 23:30,22,397,398.25,397,398,216
20160701|2016-06-22 00:00,22,398.25,398.25,398,398,91
20160701|2016-06-22 00:30,22,398,398.5,398,398.25,208
20160701|2016-06-22 01:00,22,398,398.75,398,398.25,548
20160701|2016-06-22 01:30,22,398.25,401,398,401,1490
20160701|2016-06-22 02:00,22,401,401,399.5,400.25,923
20160701|2016-06-22 02:30,22,400,400.25,397.75,398,1234
20160701|2016-06-22 03:00,22,398,399.25,397.75,398.75,383
20160701|2016-06-22 03:30,22,398.75,398.75,397.5,397.75,585
20160701|2016-06-22 04:00,22,397.75,397.75,395.75,396.25,1614
20160701|2016-06-22 04:30,22,396.25,397,396.25,397,438
20160701|2016-06-22 05:00,22,397,397,395,396.5,1384
20160701|2016-06-22 05:30,22,396.5,398.25,396.25,398.25,1314
20160701|2016-06-22 06:00,22,398.25,398.75,397.5,398,538
20160701|2016-06-22 06:30,22,398,399.75,397.75,398.75,991
20160701|2016-06-22 07:00,22,398.75,398.75,397.25,397.75,1056
20160701|2016-06-22 07:30,22,397.75,397.75,394,394.75,2060
20160701|2016-06-22 08:30,22,395.75,400,395,399.25,19910
20160701|2016-06-22 09:00,22,399,400.25,398,398.5,5306
20160701|2016-06-22 09:30,22,398.5,400.5,398,399.75,3918
20160701|2016-06-22 10:00,22,399.75,400,397.5,399.25,4156
20160701|2016-06-22 10:30,22,399.25,399.75,397,399.75,5562
20160701|2016-06-22 11:00,22,399.75,399.75,397.5,398.5,5084
20160701|2016-06-22 11:30,22,398.5,399.25,398.25,398.75,2633
20160701|2016-06-22 12:00,22,398.75,398.75,397,397.25,3355
20160701|2016-06-22 12:30,22,397.25,398,395.75,396.5,6388
20160701|2016-06-22 13:00,22,396.5,396.5,392.25,392.25,28038
20160701|2016-06-22 19:00,23,392,392,390.5,390.5,3095
20160701|2016-06-22 19:30,23,390.25,391,389.5,391,1298
20160701|2016-06-22 20:00,23,391,391.5,390.75,391.5,388
20160701|2016-06-22 20:30,23,391.25,391.75,390.75,391.5,201
20160701|2016-06-22 21:00,23,391.25,392,391.25,392,223
20160701|2016-06-22 21:30,23,391.75,391.75,390.5,390.75,156
20160701|2016-06-22 22:00,23,390.75,391.5,390.75,390.75,77
20160701|2016-06-22 22:30,23,390.75,390.75,390.5,390.75,53
20160701|2016-06-22 23:00,23,390.75,390.75,389.75,390,113
20160701|2016-06-22 23:30,23,389.75,390,389.5,390,72
20160701|2016-06-23 00:00,23,389.75,390.5,389.75,390.25,123
20160701|2016-06-23 00:30,23,390.5,390.75,390.5,390.5,78
20160701|2016-06-23 01:00,23,390.75,391.25,390,390,413
20160701|2016-06-23 01:30,23,390,390,389.25,389.75,442
20160701|2016-06-23 02:00,23,389.75,390.25,389.75,389.75,338
20160701|2016-06-23 02:30,23,389.75,389.75,388.75,389.25,465
20160701|2016-06-23 03:00,23,389.25,390.25,389.25,389.75,224
20160701|2016-06-23 03:30,23,390,390,389.25,389.75,121
20160701|2016-06-23 04:00,23,390,391,389.75,390.25,267
20160701|2016-06-23 04:30,23,390.25,391.25,390,390.5,451
20160701|2016-06-23 05:00,23,390.5,391.5,390,391.5,478
20160701|2016-06-23 05:30,23,391.5,392.75,391.25,391.5,776
20160701|2016-06-23 06:00,23,391.75,391.75,390.25,390.5,233
20160701|2016-06-23 06:30,23,390.75,390.75,390.25,390.75,530
20160701|2016-06-23 07:00,23,390.75,391,389.5,390,1147
20160701|2016-06-23 07:30,23,389.75,390,387.25,387.75,4448
20160701|2016-06-23 08:30,23,387.5,388.25,385.25,386.5,15229
20160701|2016-06-23 09:00,23,386.25,387,384,384.25,7809
20160701|2016-06-23 09:30,23,384.25,387,384,386.5,5046
20160701|2016-06-23 10:00,23,386.5,388.75,386.5,387.75,5870
20160701|2016-06-23 10:30,23,387.75,388.5,386.25,387.75,3423
20160701|2016-06-23 11:00,23,388,388,386,386.5,2225
20160701|2016-06-23 11:30,23,386.75,387.75,386.5,386.5,2274
20160701|2016-06-23 12:00,23,386.75,387.5,386.25,386.75,2255
20160701|2016-06-23 12:30,23,386.75,388.25,386.5,387,2747
20160701|2016-06-23 13:00,23,387,388,386,387.5,7647
20160701|2016-06-23 19:00,24,387.5,388.75,387.25,388.25,780
20160701|2016-06-23 19:30,24,388.25,388.75,388,388.25,102
20160701|2016-06-23 20:00,24,388.5,388.75,387.5,388.5,233
20160701|2016-06-23 20:30,24,388.75,390,388.75,389.5,476
20160701|2016-06-23 21:00,24,389.5,390,389.25,389.25,106
20160701|2016-06-23 21:30,24,389,389.25,385.5,386,1269
20160701|2016-06-23 22:00,24,386,386,382.5,382.5,2553
20160701|2016-06-23 22:30,24,382.25,382.75,379,379.5,3196
20160701|2016-06-23 23:00,24,379.25,379.75,377.25,378.25,1542
20160701|2016-06-23 23:30,24,378.5,380,377.75,378.5,563
20160701|2016-06-24 00:00,24,378.5,378.5,377,377.5,620
20160701|2016-06-24 00:30,24,377.75,378.25,376.75,377.25,1100
20160701|2016-06-24 01:00,24,377.25,379.75,377,378.75,899
20160701|2016-06-24 01:30,24,378.5,379,378,378.5,414
20160701|2016-06-24 02:00,24,378.25,379.75,377.25,377.75,744
20160701|2016-06-24 02:30,24,377.75,381,377.75,381,345
20160701|2016-06-24 03:00,24,381,381.5,380.25,381,281
20160701|2016-06-24 03:30,24,380.75,380.75,378.75,379,271
20160701|2016-06-24 04:00,24,379,379.5,378.75,379,187
20160701|2016-06-24 04:30,24,378.75,379,377.75,378,212
20160701|2016-06-24 05:00,24,378,380.5,377.75,380.25,490
20160701|2016-06-24 05:30,24,380,380,378.5,378.5,199
20160701|2016-06-24 06:00,24,378.75,381.5,378.25,381.25,660
20160701|2016-06-24 06:30,24,381,381.25,376.5,377.25,1965
20160701|2016-06-24 07:00,24,377,377,373.5,375.25,4648
20160701|2016-06-24 07:30,24,375.5,376.5,374.75,376,1387
20160701|2016-06-24 08:30,24,376.25,381,374,378.5,13862
20160701|2016-06-24 09:00,24,378.25,382,378,382,5956
20160701|2016-06-24 09:30,24,382,387.75,381.75,383.25,8287
20160701|2016-06-24 10:00,24,383.25,384.25,381.25,383.25,3332
20160701|2016-06-24 10:30,24,383,384,382.5,383,1860
20160701|2016-06-24 11:00,24,383,383.25,381.25,381.75,1788
20160701|2016-06-24 11:30,24,381.75,382.25,380.25,380.5,3612
20160701|2016-06-24 12:00,24,380.5,382.25,380.25,381.75,2632
20160701|2016-06-24 12:30,24,381.75,382.5,380.25,381.5,2866
20160701|2016-06-24 13:00,24,381.5,385.75,381.5,385.25,8835
20160701|2016-06-26 19:00,27,384.25,388.5,383,387.75,1179
20160701|2016-06-26 19:30,27,387.5,388,386.75,387.75,86
20160701|2016-06-26 20:00,27,388,389,387,387.75,390
20160701|2016-06-26 20:30,27,387.5,391.5,387.25,388,404
20160701|2016-06-26 21:00,27,388.5,388.75,387.25,387.5,91
20160701|2016-06-26 21:30,27,387.5,388.25,387.5,388.25,20
20160701|2016-06-26 22:00,27,388,388.75,387.75,388.5,57
20160701|2016-06-26 22:30,27,388.75,389.25,388.75,389,11
20160701|2016-06-26 23:00,27,389,389.25,389,389.25,14
20160701|2016-06-26 23:30,27,388.75,389,388.5,388.75,6
20160701|2016-06-27 00:00,27,388.75,388.75,388.75,388.75,4
20160701|2016-06-27 00:30,27,388.75,389.25,388.5,389.25,24
20160701|2016-06-27 01:00,27,389.5,391.25,389.25,391,264
20160701|2016-06-27 01:30,27,390.5,392,390.5,392,414
20160701|2016-06-27 02:00,27,392,392,390,390,136
20160701|2016-06-27 02:30,27,390.25,391.25,389.75,391,267
20160701|2016-06-27 03:00,27,391.25,391.5,389.75,389.75,226
20160701|2016-06-27 03:30,27,390,390.25,389.75,390,159
20160701|2016-06-27 04:00,27,390.25,391.75,390,390.5,274
20160701|2016-06-27 04:30,27,390.5,391,390,390.5,186
20160701|2016-06-27 05:00,27,390.5,390.5,389.25,389.25,441
20160701|2016-06-27 05:30,27,389.25,389.75,388.75,389.25,150
20160701|2016-06-27 06:00,27,389,389.25,388.75,389,135
20160701|2016-06-27 06:30,27,389.25,390.25,388,388,433
20160701|2016-06-27 07:00,27,388.25,389.75,388.25,389,686
20160701|2016-06-27 07:30,27,389,389.25,388.5,389,299
20160701|2016-06-27 08:30,27,389.5,390,386.25,387.5,4268
20160701|2016-06-27 09:00,27,387.5,387.75,384.75,385.75,1778
20160701|2016-06-27 09:30,27,385.75,387.75,385.75,386.25,2033
20160701|2016-06-27 10:00,27,386.5,387.75,386,387.75,1761
20160701|2016-06-27 10:30,27,387.75,389.25,387.25,387.75,2131
20160701|2016-06-27 11:00,27,388,389,387,387.75,1598
20160701|2016-06-27 11:30,27,388,388.25,384,384,2192
20160701|2016-06-27 12:00,27,384,385.75,384,384.25,1630
20160701|2016-06-27 12:30,27,384.5,385.25,384,384.5,1090
20160701|2016-06-27 13:00,27,384.5,386.5,383.5,385.75,3415
20160701|2016-06-27 19:00,28,383,385.25,383,383,595
20160701|2016-06-27 19:30,28,383.25,383.5,382.5,383,155
20160701|2016-06-27 20:00,28,382.75,383.25,382.75,383.25,15
20160701|2016-06-27 20:30,28,383.25,384.25,383.25,384.25,90
20160701|2016-06-27 21:00,28,384.25,385,384.25,384.5,39
20160701|2016-06-27 21:30,28,384.5,386.75,384.5,386.75,103
20160701|2016-06-27 22:00,28,387,387.5,386,386.75,146
20160701|2016-06-27 22:30,28,387.25,388,387,387,52
20160701|2016-06-27 23:00,28,387.25,387.5,387.25,387.5,8
20160701|2016-06-27 23:30,28,388,388.5,388,388.25,29
20160701|2016-06-28 00:00,28,388.25,388.5,388.25,388.5,54
20160701|2016-06-28 00:30,28,388.5,389.25,388.25,388.25,127
20160701|2016-06-28 01:00,28,388.25,388.5,388.25,388.5,64
20160701|2016-06-28 01:30,28,388.25,388.5,388,388.25,67
20160701|2016-06-28 02:00,28,388,388.75,388,388.75,183
20160701|2016-06-28 02:30,28,388.75,389.5,388.5,389.25,73
20160701|2016-06-28 03:00,28,389,389.75,388.75,389,457
20160701|2016-06-28 03:30,28,389.25,390,389,389.5,260
20160701|2016-06-28 04:00,28,389,389.25,388.5,388.75,110
20160701|2016-06-28 04:30,28,389,389.75,389,389.25,142
20160701|2016-06-28 05:00,28,389.25,391.75,389.25,391.5,286
20160701|2016-06-28 05:30,28,391.75,393.5,391.25,392.25,221
20160701|2016-06-28 06:00,28,392.5,394.25,391.5,392.75,275
20160701|2016-06-28 06:30,28,392.5,398.25,392,395.25,746
20160701|2016-06-28 07:00,28,395,396,394,395.25,238
20160701|2016-06-28 07:30,28,396,396,394.5,395.25,291
20160701|2016-06-28 08:30,28,395.75,396,392.75,393,2851
20160701|2016-06-28 09:00,28,393,393.5,391.75,392.25,1769
20160701|2016-06-28 09:30,28,392,393,391.5,392.25,1798
20160701|2016-06-28 10:00,28,392.5,392.75,390.75,390.75,1776
20160701|2016-06-28 10:30,28,390.5,392.25,389.75,391.25,1927
20160701|2016-06-28 11:00,28,391,391,386.75,387,2689
20160701|2016-06-28 11:30,28,387,389,385.75,386.75,1770
20160701|2016-06-28 12:00,28,386.75,387.75,385.25,386,1296
20160701|2016-06-28 12:30,28,385.75,386.5,384,385.25,2172
20160701|2016-06-28 13:00,28,385.25,386.25,384.25,385.25,3360
20160701|2016-06-28 19:00,29,385.5,387.25,385.25,385.75,197
20160701|2016-06-28 19:30,29,386,386.25,385.5,385.5,54
20160701|2016-06-28 20:00,29,386,387,385,385.25,49
20160701|2016-06-28 20:30,29,385.25,385.5,385,385.5,38
20160701|2016-06-28 21:00,29,385.5,386.25,385,385,19
20160701|2016-06-28 21:30,29,385.25,385.25,384.25,384.25,41
20160701|2016-06-28 22:00,29,384.5,384.5,384,384,140
20160701|2016-06-28 22:30,29,384,384.25,383.75,384,27
20160701|2016-06-28 23:00,29,384.25,384.25,383.25,383.5,11
20160701|2016-06-28 23:30,29,383,383.5,383,383.25,13
20160701|2016-06-29 00:00,29,383.25,383.5,383.25,383.5,25
20160701|2016-06-29 00:30,29,383.25,383.75,383.25,383.75,56
20160701|2016-06-29 01:00,29,383.75,383.75,383.5,383.5,18
20160701|2016-06-29 01:30,29,384.25,384.5,383.5,384,25
20160701|2016-06-29 02:00,29,383.75,385.75,383.75,385.5,82
20160701|2016-06-29 02:30,29,384.75,384.75,384.25,384.25,42
20160701|2016-06-29 03:00,29,385,385.75,384.75,385.5,39
20160701|2016-06-29 03:30,29,385,385.75,385,385.25,108
20160701|2016-06-29 04:00,29,385,385.5,385,385,74
20160701|2016-06-29 04:30,29,385,385,384.5,384.75,107
20160701|2016-06-29 05:00,29,384.25,384.25,381,382,491
20160701|2016-06-29 05:30,29,381.75,383.25,381.5,382.5,55
20160701|2016-06-29 06:00,29,382.5,383.75,382.5,383,122
20160701|2016-06-29 06:30,29,382.5,382.75,382.25,382.75,28
20160701|2016-06-29 07:00,29,383,384.25,382.5,384.25,109
20160701|2016-06-29 07:30,29,384.75,384.75,383.75,384.5,194
20160701|2016-06-29 08:30,29,384,384.75,381,382.5,2883
20160701|2016-06-29 09:00,29,382.25,382.75,380.25,380.5,2521
20160701|2016-06-29 09:30,29,380.5,382,380.5,382,1207
20160701|2016-06-29 10:00,29,382.25,382.25,380.75,381.5,1236
20160701|2016-06-29 10:30,29,381.25,381.5,380,380,2608
20160701|2016-06-29 11:00,29,380,380,376.75,377.75,2200
20160701|2016-06-29 11:30,29,377.75,378,373.5,374.75,2452
20160701|2016-06-29 12:00,29,375,375.5,374,374.75,906
20160701|2016-06-29 12:30,29,374.75,375.5,373.5,373.75,2274
20160701|2016-06-29 13:00,29,373.75,374,372.25,373.25,3582
20160701|2016-06-29 19:00,30,375,376,374,374.25,349
20160701|2016-06-29 19:30,30,375,375.75,375,375.75,10
20160701|2016-06-29 20:00,30,375.5,375.5,374.75,375.5,31
20160701|2016-06-29 20:30,30,374.5,375.25,374.5,375.25,25
20160701|2016-06-29 21:00,30,375.5,375.5,375.5,375.5,7
20160701|2016-06-29 21:30,30,375,375.5,375,375.5,21
20160701|2016-06-29 22:00,30,376,376,375.5,375.5,3
20160701|2016-06-29 22:30,30,375.5,376.5,375.5,376.5,38
20160701|2016-06-30 00:30,30,376.75,376.75,376.75,376.75,3
20160701|2016-06-30 01:00,30,376.75,376.75,376.5,376.75,20
20160701|2016-06-30 01:30,30,377,377,377,377,4
20160701|2016-06-30 02:00,30,377.25,377.25,377.25,377.25,1
20160701|2016-06-30 02:30,30,377.25,377.25,377.25,377.25,3
20160701|2016-06-30 03:00,30,376.75,377,376.75,377,3
20160701|2016-06-30 03:30,30,377.5,377.5,376.75,377,42
20160701|2016-06-30 04:00,30,377,377.5,377,377,12
20160701|2016-06-30 04:30,30,377,377,376.5,376.5,46
20160701|2016-06-30 05:00,30,376.25,376.25,375.25,375.5,124
20160701|2016-06-30 05:30,30,375,375,374.5,374.5,16
20160701|2016-06-30 06:00,30,374.25,374.75,374,374.5,13
20160701|2016-06-30 06:30,30,374.75,374.75,374.5,374.5,25
20160701|2016-06-30 07:00,30,374.75,375.25,374.5,374.5,55
20160701|2016-06-30 07:30,30,374.75,374.75,373,373.25,38
20160701|2016-06-30 08:30,30,374,374.5,371.5,372,1043
20160701|2016-06-30 09:00,30,372,372,369.5,370.5,628
20160701|2016-06-30 09:30,30,370.25,370.25,367.75,369.5,919
20160701|2016-06-30 10:00,30,370,370.25,368.75,370,578
20160701|2016-06-30 10:30,30,369.75,370.75,369,370,831
20160701|2016-06-30 11:00,30,370,370,355.75,366.5,1882
20160701|2016-06-30 11:30,30,364.5,365.5,362,362,285
20160701|2016-06-30 12:00,30,362.5,362.5,359,359.75,298
20160701|2016-06-30 12:30,30,359.5,361.25,358,361,522
20160701|2016-06-30 13:00,30,361,362.25,357.25,361.75,1230
20160701|2016-06-30 19:00,1,360.75,361.5,358,358,27
20160701|2016-06-30 20:00,1,359.75,360.25,359.75,360.25,11
20160701|2016-06-30 20:30,1,359.5,359.5,359.5,359.5,1
20160701|2016-06-30 21:30,1,359,359,359,359,4
20160701|2016-06-30 22:00,1,360,360,360,360,6
20160701|2016-06-30 22:30,1,361.25,361.25,361.25,361.25,1
20160701|2016-06-30 23:00,1,361.25,361.5,361.25,361.5,8
20160701|2016-07-01 02:30,1,360.5,360.5,359.75,359.75,9
20160701|2016-07-01 04:00,1,359,359,358.5,358.5,54
20160701|2016-07-01 04:30,1,358,358,357.75,357.75,2
20160701|2016-07-01 06:00,1,357.5,358,357.5,357.5,8
20160701|2016-07-01 07:00,1,357.5,358,357.5,357.75,9
20160701|2016-07-01 07:30,1,357.75,357.75,357,357,4
20160701|2016-07-01 08:30,1,357.25,359,353.75,353.75,427
20160701|2016-07-01 09:00,1,353.75,354.5,353,353,72
20160701|2016-07-01 09:30,1,353.25,354.25,353,354.25,68
20160701|2016-07-01 10:00,1,354.25,355.5,354.25,354.5,93
20160701|2016-07-01 10:30,1,354.25,355,353.25,353.5,32
20160701|2016-07-01 11:00,1,353.25,353.25,352,353,80
20160701|2016-07-01 11:30,1,354,355.75,353.5,354,101
20160701|2016-07-01 12:00,1,354.25,354.5,353.25,354.5,49
20160701|2016-07-01 12:30,1,354.75,356,353,353.25,86
20160701|2016-07-01 13:00,1,353,354,352.5,353.5,433
20160701|2016-07-05 08:30,5,348,350.5,336.25,336.75,402
20160701|2016-07-05 09:00,5,338,338,334,335,66
20160701|2016-07-05 09:30,5,334,337.25,333.75,336.75,32
20160701|2016-07-05 10:00,5,336.75,339.25,336.5,339,137
20160701|2016-07-05 10:30,5,338.75,340.75,338.25,340.5,121
20160701|2016-07-05 11:00,5,339.25,340.25,338.5,340,26
20160701|2016-07-05 11:30,5,340.25,342.5,340.25,342.5,92
20160701|2016-07-05 12:00,5,341.75,341.75,340.5,341,57
20160701|2016-07-05 12:30,5,342.25,342.25,341.25,341.5,13
20160701|2016-07-05 13:00,5,341.5,344.75,341.5,344.25,105
20160701|2016-07-05 19:00,6,344.75,346.5,343.5,346.5,53
20160701|2016-07-05 19:30,6,345,345,345,345,5
20160701|2016-07-05 20:00,6,343,343,343,343,1
20160701|2016-07-05 20:30,6,343,344.75,343,344.75,6
20160701|2016-07-05 21:00,6,344,344,343.5,343.5,2
20160701|2016-07-05 21:30,6,343.5,343.75,343.5,343.75,8
20160701|2016-07-05 23:00,6,344.25,344.5,344.25,344.5,11
20160701|2016-07-05 23:30,6,344.5,344.75,344.5,344.75,24
20160701|2016-07-06 00:00,6,344.75,344.75,344.25,344.25,18
20160701|2016-07-06 00:30,6,344.25,344.75,344.25,344.75,11
20160701|2016-07-06 07:30,6,338.25,338.5,338.25,338.5,10
20160701|2016-07-06 08:30,6,338.5,338.5,335.25,338,107
20160701|2016-07-06 09:00,6,338,338,334.75,336.25,62
20160701|2016-07-06 09:30,6,336,336,333,333,10
20160701|2016-07-06 10:00,6,334.5,334.5,334.25,334.5,38
20160701|2016-07-06 10:30,6,334.5,335,333.75,334.5,41
20160701|2016-07-06 11:00,6,334.25,334.25,333.5,333.75,14
20160701|2016-07-06 11:30,6,334.25,335,334.25,335,19
20160701|2016-07-06 12:00,6,336,337,336,337,19
20160701|2016-07-06 12:30,6,337,338,337,337.75,40
20160701|2016-07-06 13:00,6,337.5,340,335,337,82
20160701|2016-07-06 19:00,7,338.5,338.5,338.5,338.5,1
20160701|2016-07-06 20:00,7,338.75,338.75,338.75,338.75,1
20160701|2016-07-06 21:30,7,338.5,338.75,338.5,338.75,6
20160701|2016-07-06 23:30,7,339,339.25,339,339.25,8
20160701|2016-07-07 00:00,7,339.25,339.25,339.25,339.25,3
20160701|2016-07-07 00:30,7,339.5,339.5,337,337,8
20160701|2016-07-07 03:30,7,339.75,339.75,339.75,339.75,16
20160701|2016-07-07 07:00,7,341.5,341.75,341.5,341.75,4
20160701|2016-07-07 07:30,7,345.25,345.25,344.5,344.5,2
20160701|2016-07-07 08:30,7,348,348,343,343.75,60
20160701|2016-07-07 09:00,7,343.5,343.5,341.5,341.5,53
20160701|2016-07-07 09:30,7,341.5,341.5,338,338,43
20160701|2016-07-07 10:00,7,337,340,337,338.25,42
20160701|2016-07-07 10:30,7,337.75,339,337.75,338,7
20160701|2016-07-07 11:00,7,337.5,337.5,336,337.5,72
20160701|2016-07-07 11:30,7,336.75,336.75,335,336.5,24
20160701|2016-07-07 12:00,7,335.25,335.25,334.75,334.75,24
20160701|2016-07-07 12:30,7,334.75,336,334.75,335.5,27
20160701|2016-07-07 13:00,7,335.75,336.25,334.5,336.25,70
20160701|2016-07-07 19:00,8,337.25,338,336.75,338,9
20160701|2016-07-08 07:00,8,342,342.75,342,342.75,4
20160701|2016-07-08 08:30,8,342,343.25,340.75,342,55
20160701|2016-07-08 09:00,8,342.25,343,341,341.5,36
20160701|2016-07-08 09:30,8,343,343,343,343,3
20160701|2016-07-08 10:00,8,343.5,343.5,343.25,343.25,15
20160701|2016-07-08 10:30,8,343,344.5,343,344.25,7
20160701|2016-07-08 11:00,8,342.5,342.5,342,342,17
20160701|2016-07-08 12:00,8,348,348,348,348,2
20160701|2016-07-08 12:30,8,348.5,349,347.75,349,9
20160701|2016-07-10 19:00,11,354.25,354.75,352.75,354.75,58
20160701|2016-07-10 21:30,11,352.5,353.5,352.5,353.5,6
20160701|2016-07-11 07:00,11,353.75,353.75,353.75,353.75,1
20160701|2016-07-11 08:30,11,353.75,353.75,347.75,347.75,206
20160701|2016-07-11 09:00,11,345.75,348.5,345.75,347.25,259
20160701|2016-07-11 09:30,11,346,346.5,345,346.5,181
20160701|2016-07-11 10:00,11,346.5,346.5,345.25,345.5,102
20160701|2016-07-11 10:30,11,343.75,345,343.5,345,12
20160701|2016-07-11 11:00,11,342.25,342.25,342.25,342.25,1
20160701|2016-07-11 11:30,11,342.5,342.5,342.5,342.5,1
20160701|2016-07-11 12:00,11,342,342,342,342,1
20160701|2016-07-11 12:30,11,342.5,343.25,342.5,343.25,5
20160701|2016-07-11 13:00,11,341.75,344.5,341.75,344.5,4
20160701|2016-07-12 05:00,12,343,343,343,343,2
20160701|2016-07-12 05:30,12,343.5,343.5,343,343,5
20160701|2016-07-12 07:00,12,343,343,343,343,2
20160701|2016-07-12 07:30,12,343,343,343,343,4
20160701|2016-07-12 08:30,12,343,343.5,343,343,59
20160701|2016-07-12 09:30,12,341.75,341.75,341.75,341.75,1
20160701|2016-07-12 10:00,12,341.75,341.75,341.75,341.75,3
20160701|2016-07-12 10:30,12,339.75,340.5,339.75,340.5,8
20160701|2016-07-12 11:00,12,350,350.25,348.75,348.75,19
20160701|2016-07-12 12:00,12,349.5,349.5,349.5,349.5,1
20160701|2016-07-12 12:30,12,348.75,350.25,348.5,350.25,11
20160701|2016-07-12 13:00,12,350.25,350.25,350.25,350.25,5
20160701|2016-07-12 19:00,13,353,353,353,353,8
20160701|2016-07-12 19:30,13,353,353,353,353,1
20160701|2016-07-13 02:30,13,348.5,353.75,348.5,353.75,20
20160701|2016-07-13 07:30,13,357.75,357.75,357.75,357.75,5
20160701|2016-07-13 08:30,13,361,363,361,363,8
20160701|2016-07-13 09:00,13,363,365.75,363,365.75,14
20160701|2016-07-13 09:30,13,364.25,366,364.25,366,4
20160701|2016-07-13 10:00,13,364.25,364.5,364,364,50
20160701|2016-07-13 10:30,13,364.5,364.5,363,363,5
20160701|2016-07-13 11:00,13,362,362,359.25,361,23
20160701|2016-07-13 11:30,13,359,360,359,360,2
20160701|2016-07-13 12:00,13,362.5,362.5,362.5,362.5,5
20160701|2016-07-13 12:30,13,363.25,364,362.25,362.75,86
20160701|2016-07-13 13:00,13,364.75,372.75,364.75,372.75,47
20160701|2016-07-13 19:00,14,369.5,369.5,368.25,368.25,13
20160701|2016-07-13 20:00,14,371.25,371.25,371.25,371.25,3
20160701|2016-07-13 20:30,14,370,370.25,369.75,369.75,8
20160701|2016-07-13 23:30,14,372,372,372,372,2
20160701|2016-07-14 00:30,14,366,366,366,366,1
20160701|2016-07-14 03:30,14,374.5,374.5,374.5,374.5,3
20160701|2016-07-14 05:30,14,373,373,368,368,9
20160701|2016-07-14 08:30,14,372,372,372,372,5
20160701|2016-07-14 09:00,14,372,373.5,372,373,20
20160701|2016-07-14 09:30,14,371.75,373.5,371.75,373,19
20160701|2016-07-14 10:30,14,367.25,367.25,367.25,367.25,1
20160701|2016-07-14 11:30,14,360,361.75,360,361.75,2
20160901|2016-01-28 03:30,28,383.25,383.25,383.25,383.25,5
20160901|2016-01-28 04:30,28,382.75,382.75,382.75,382.75,1
20160901|2016-01-28 05:00,28,382.5,382.5,382.25,382.25,5
20160901|2016-01-28 06:00,28,382.25,382.25,382.25,382.25,16
20160901|2016-01-28 07:00,28,382,382.25,382,382,6
20160901|2016-01-28 07:30,28,382,382,382,382,25
20160901|2016-01-28 08:30,28,382,383.75,382,382.75,521
20160901|2016-01-28 09:00,28,382.75,383.5,381.75,382.25,165
20160901|2016-01-28 09:30,28,381.75,382,380.5,380.75,253
20160901|2016-01-28 10:00,28,380.75,381.25,380.75,380.75,76
20160901|2016-01-28 10:30,28,380.5,380.5,379.75,380.25,89
20160901|2016-01-28 11:00,28,380.5,380.5,379.5,379.75,145
20160901|2016-01-28 11:30,28,380,380.25,379.75,379.75,38
20160901|2016-01-28 12:00,28,380,380.75,380,380.5,55
20160901|2016-01-28 12:30,28,380.25,380.75,380,380.25,77
20160901|2016-01-28 13:00,28,380.25,380.25,379.5,379.5,209
20160901|2016-01-28 19:00,29,379.75,379.75,379.75,379.75,9
20160901|2016-01-28 19:30,29,379.75,379.75,379.75,379.75,10
20160901|2016-01-28 20:00,29,380,380,380,380,1
20160901|2016-01-28 21:00,29,380.25,380.25,380.25,380.25,1
20160901|2016-01-28 21:30,29,379.75,379.75,379.75,379.75,1
20160901|2016-01-28 22:00,29,380,380,380,380,2
20160901|2016-01-29 00:30,29,380.25,380.25,380.25,380.25,5
20160901|2016-01-29 01:30,29,380.75,380.75,380.75,380.75,1
20160901|2016-01-29 02:00,29,381.25,381.25,381.25,381.25,1
20160901|2016-01-29 02:30,29,381,381,381,381,1
20160901|2016-01-29 03:00,29,380.75,380.75,380.75,380.75,6
20160901|2016-01-29 03:30,29,380.75,380.75,380.75,380.75,1
20160901|2016-01-29 04:00,29,380.75,380.75,380.75,380.75,1
20160901|2016-01-29 04:30,29,380.25,380.25,380,380,7
20160901|2016-01-29 06:30,29,379.75,379.75,379.75,379.75,60
20160901|2016-01-29 07:00,29,380.5,380.5,380.5,380.5,11
20160901|2016-01-29 08:30,29,380.25,383.5,380,382.5,444
20160901|2016-01-29 09:00,29,382.25,383.5,382,382.5,177
20160901|2016-01-29 09:30,29,382.75,383.5,382.75,383.5,115
20160901|2016-01-29 10:00,29,383.5,384,383.25,383.5,63
20160901|2016-01-29 10:30,29,383.5,383.75,383.5,383.75,44
20160901|2016-01-29 11:00,29,383.75,385,383.75,384.5,68
20160901|2016-01-29 11:30,29,384.5,385,384.25,384.75,217
20160901|2016-01-29 12:00,29,384.75,385.75,384.75,385,287
20160901|2016-01-29 12:30,29,385,385.5,384.5,384.75,119
20160901|2016-01-29 13:00,29,385,386.5,384.75,385.5,195
20160901|2016-01-31 19:00,1,384.75,385,384,384,67
20160901|2016-01-31 19:30,1,384.25,384.25,384.25,384.25,2
20160901|2016-01-31 20:30,1,383.5,383.5,383,383,11
20160901|2016-01-31 22:00,1,384.25,384.25,384.25,384.25,2
20160901|2016-01-31 23:00,1,384,384,384,384,1
20160901|2016-02-01 00:00,1,383.5,383.5,383.5,383.5,3
20160901|2016-02-01 00:30,1,383,383,382.75,382.75,3
20160901|2016-02-01 01:30,1,383,383.25,383,383.25,7
20160901|2016-02-01 03:00,1,383.25,383.25,383.25,383.25,20
20160901|2016-02-01 03:30,1,383.5,383.5,383,383,23
20160901|2016-02-01 04:00,1,383,383,383,383,2
20160901|2016-02-01 05:00,1,382.5,382.5,382.5,382.5,3
20160901|2016-02-01 05:30,1,382.25,382.25,382.25,382.25,10
20160901|2016-02-01 06:00,1,382.25,382.25,382,382,6
20160901|2016-02-01 06:30,1,381.75,381.75,381.75,381.75,1
20160901|2016-02-01 08:30,1,382,383.25,381.75,383,212
20160901|2016-02-01 09:00,1,383,384,382.75,383.75,424
20160901|2016-02-01 09:30,1,383.75,383.75,382.75,383,148
20160901|2016-02-01 10:00,1,383,383.75,382.75,383.5,97
20160901|2016-02-01 10:30,1,383.25,384,383.25,383.75,62
20160901|2016-02-01 11:00,1,383.5,383.5,382.75,383.25,34
20160901|2016-02-01 11:30,1,383.5,383.5,383,383.25,166
20160901|2016-02-01 12:00,1,383.25,383.25,382.75,383.25,152
20160901|2016-02-01 12:30,1,383.25,384.5,383,384.5,104
20160901|2016-02-01 13:00,1,384.5,385,384.25,384.75,807
20160901|2016-02-01 19:00,2,384.75,384.75,384.5,384.5,14
20160901|2016-02-01 20:00,2,384.5,384.5,384.5,384.5,3
20160901|2016-02-01 21:30,2,384.5,384.5,384.5,384.5,2
20160901|2016-02-01 22:00,2,384.5,384.5,384.5,384.5,7
20160901|2016-02-01 22:30,2,384.75,384.75,384.75,384.75,3
20160901|2016-02-02 00:30,2,385,385,385,385,22
20160901|2016-02-02 01:00,2,385.25,385.25,385.25,385.25,2
20160901|2016-02-02 01:30,2,386,386,385.75,385.75,3
20160901|2016-02-02 02:00,2,386,386.25,386,386,10
20160901|2016-02-02 02:30,2,386.25,386.25,386.25,386.25,5
20160901|2016-02-02 03:00,2,386.25,386.25,386.25,386.25,3
20160901|2016-02-02 03:30,2,385.75,386,385.75,386,5
20160901|2016-02-02 04:30,2,385,385,385,385,4
20160901|2016-02-02 05:00,2,384.75,384.75,384.75,384.75,1
20160901|2016-02-02 06:00,2,384.25,384.25,384.25,384.25,4
20160901|2016-02-02 06:30,2,383.75,383.75,383.75,383.75,1
20160901|2016-02-02 07:00,2,384,384,384,384,4
20160901|2016-02-02 08:30,2,383.75,384,382.75,383.75,146
20160901|2016-02-02 09:00,2,383.75,385.25,383,383.75,148
20160901|2016-02-02 09:30,2,383.75,387,383.75,386,317
20160901|2016-02-02 10:00,2,386.25,387,386.25,386.5,101
20160901|2016-02-02 10:30,2,386.75,387,386.25,386.5,76
20160901|2016-02-02 11:00,2,386.5,386.5,385.5,385.5,101
20160901|2016-02-02 11:30,2,385.25,386,385.25,386,78
20160901|2016-02-02 12:00,2,385.75,385.75,385.25,385.5,165
20160901|2016-02-02 12:30,2,385.5,386.25,385.5,385.75,177
20160901|2016-02-02 13:00,2,386,386.75,386,386.5,416
20160901|2016-02-02 19:00,3,386,386,386,386,7
20160901|2016-02-02 23:00,3,385.5,385.5,385.5,385.5,10
20160901|2016-02-03 05:00,3,386.75,386.75,386.75,386.75,3
20160901|2016-02-03 06:00,3,386.25,386.25,386.25,386.25,2
20160901|2016-02-03 06:30,3,386,386,386,386,1
20160901|2016-02-03 07:00,3,386,386,386,386,6
20160901|2016-02-03 07:30,3,386.25,386.25,386.25,386.25,4
20160901|2016-02-03 08:30,3,386.75,387,386,386.75,337
20160901|2016-02-03 09:00,3,387,387.25,386.25,386.25,114
20160901|2016-02-03 09:30,3,386.25,386.5,385.25,385.75,473
20160901|2016-02-03 10:00,3,386.25,386.25,385.75,385.75,52
20160901|2016-02-03 10:30,3,385.75,386,384.75,385,161
20160901|2016-02-03 11:00,3,385,385.25,384.5,385,165
20160901|2016-02-03 11:30,3,385,385.5,385,385,81
20160901|2016-02-03 12:00,3,385,385,384.5,385,177
20160901|2016-02-03 12:30,3,384.75,385.25,384.75,384.75,284
20160901|2016-02-03 13:00,3,384.75,385.75,384.75,385.5,468
20160901|2016-02-03 19:00,4,385,386,385,386,31
20160901|2016-02-04 01:00,4,386,386,386,386,5
20160901|2016-02-04 01:30,4,386.25,386.25,386.25,386.25,2
20160901|2016-02-04 02:30,4,386.5,386.5,386.5,386.5,1
20160901|2016-02-04 03:30,4,387.25,387.25,387.25,387.25,3
20160901|2016-02-04 04:00,4,387.25,387.5,387.25,387.5,43
20160901|2016-02-04 04:30,4,387.25,387.25,387.25,387.25,2
20160901|2016-02-04 05:00,4,387.25,387.25,387.25,387.25,2
20160901|2016-02-04 06:00,4,387.5,387.5,387.5,387.5,39
20160901|2016-02-04 06:30,4,387.25,387.5,387.25,387.5,11
20160901|2016-02-04 07:00,4,387.25,387.25,387,387,12
20160901|2016-02-04 07:30,4,386.75,387.5,386.75,387.25,26
20160901|2016-02-04 08:30,4,387.25,387.25,385.75,385.75,462
20160901|2016-02-04 09:00,4,385.5,387,385.25,387,170
20160901|2016-02-04 09:30,4,386.75,387,384.25,384.75,282
20160901|2016-02-04 10:00,4,384.5,384.5,383,383.75,228
20160901|2016-02-04 10:30,4,383.5,384,383,384,194
20160901|2016-02-04 11:00,4,384,384,383.25,384,118
20160901|2016-02-04 11:30,4,384.5,384.5,383.75,383.75,32
20160901|2016-02-04 12:00,4,383.75,384,383.75,384,11
20160901|2016-02-04 12:30,4,384.25,384.25,383.75,383.75,79
20160901|2016-02-04 13:00,4,383.75,384,383.5,384,106
20160901|2016-02-04 19:00,5,383.75,384,383.75,384,6
20160901|2016-02-04 23:00,5,383.75,383.75,383.75,383.75,8
20160901|2016-02-05 00:30,5,384,384,384,384,3
20160901|2016-02-05 01:00,5,384,384,384,384,3
20160901|2016-02-05 04:30,5,383.5,383.5,383.25,383.25,5
20160901|2016-02-05 05:00,5,383.25,383.25,383.25,383.25,3
20160901|2016-02-05 07:00,5,383.5,383.5,383.5,383.5,1
20160901|2016-02-05 07:30,5,383.25,383.25,383.25,383.25,2
20160901|2016-02-05 08:30,5,383,383.25,381.25,382.5,527
20160901|2016-02-05 09:00,5,382.5,383.25,382.5,383,164
20160901|2016-02-05 09:30,5,383,383,381.75,382,107
20160901|2016-02-05 10:00,5,381.75,382,381.75,382,46
20160901|2016-02-05 10:30,5,382.25,382.5,381.75,382,29
20160901|2016-02-05 11:00,5,382,382,381.75,382,79
20160901|2016-02-05 11:30,5,382,382.25,382,382.25,19
20160901|2016-02-05 12:00,5,382.25,382.25,382,382.25,51
20160901|2016-02-05 12:30,5,382,382,381.5,382,47
20160901|2016-02-05 13:00,5,382,382.25,380.75,380.75,389
20160901|2016-02-07 19:00,8,381,381,381,381,10
20160901|2016-02-07 19:30,8,380.75,380.75,380.75,380.75,1
20160901|2016-02-07 21:00,8,380.5,380.5,380.5,380.5,1
20160901|2016-02-08 02:00,8,380.5,380.5,380.25,380.25,7
20160901|2016-02-08 02:30,8,380.25,380.25,380.25,380.25,1
20160901|2016-02-08 03:00,8,380.25,380.25,380.25,380.25,2
20160901|2016-02-08 03:30,8,380.25,380.25,380.25,380.25,8
20160901|2016-02-08 05:00,8,380,380,380,380,23
20160901|2016-02-08 06:00,8,379.5,379.5,379.5,379.5,2
20160901|2016-02-08 06:30,8,379.5,379.5,379.25,379.25,7
20160901|2016-02-08 07:00,8,379,379,378.75,379,30
20160901|2016-02-08 07:30,8,379,379,379,379,15
20160901|2016-02-08 08:30,8,379.5,380.5,378.75,380.5,202
20160901|2016-02-08 09:00,8,380.5,382,380,381.5,158
20160901|2016-02-08 09:30,8,380.75,380.75,379,379,37
20160901|2016-02-08 10:00,8,379,379.5,379,379.5,22
20160901|2016-02-08 10:30,8,379.5,379.5,378.25,378.25,94
20160901|2016-02-08 11:00,8,378.75,379.5,378.75,379.25,31
20160901|2016-02-08 11:30,8,378.75,378.75,378.25,378.25,64
20160901|2016-02-08 12:00,8,378.25,378.5,377.75,377.75,121
20160901|2016-02-08 12:30,8,378,378,376.75,377,389
20160901|2016-02-08 13:00,8,377,378.25,376.75,377.5,697
20160901|2016-02-08 19:00,9,377.5,377.75,377.5,377.5,160
20160901|2016-02-08 19:30,9,377,377,377,377,2
20160901|2016-02-08 20:30,9,377,377,377,377,183
20160901|2016-02-08 21:00,9,377,377,377,377,123
20160901|2016-02-08 21:30,9,376.75,376.75,376.75,376.75,3
20160901|2016-02-08 22:00,9,376.5,376.5,376.5,376.5,2
20160901|2016-02-08 22:30,9,376.5,376.5,376.5,376.5,9
20160901|2016-02-08 23:00,9,376.5,376.5,376.5,376.5,1
20160901|2016-02-09 00:00,9,376.75,376.75,376.5,376.5,3
20160901|2016-02-09 00:30,9,376.5,376.5,376.5,376.5,1
20160901|2016-02-09 01:30,9,376.25,376.25,376.25,376.25,3
20160901|2016-02-09 02:00,9,376.25,376.25,375.75,375.75,11
20160901|2016-02-09 02:30,9,375.75,376.25,375.75,376,25
20160901|2016-02-09 03:00,9,375.75,375.75,375.75,375.75,12
20160901|2016-02-09 03:30,9,375.75,376.5,375.75,376,8
20160901|2016-02-09 04:00,9,376,376,376,376,1
20160901|2016-02-09 04:30,9,376,376,376,376,2
20160901|2016-02-09 05:00,9,375.75,375.75,375.75,375.75,19
20160901|2016-02-09 05:30,9,375.5,375.5,375.5,375.5,8
20160901|2016-02-09 06:00,9,375.75,375.75,375.5,375.5,10
20160901|2016-02-09 06:30,9,375.5,375.5,375,375.25,32
20160901|2016-02-09 07:00,9,375.5,375.5,375.5,375.5,12
20160901|2016-02-09 07:30,9,375.5,375.5,375.5,375.5,6
20160901|2016-02-09 08:30,9,376,376.25,375.25,376,210
20160901|2016-02-09 09:00,9,376.25,378,376.25,377.5,191
20160901|2016-02-09 09:30,9,377,377,376.25,376.25,81
20160901|2016-02-09 10:00,9,376.25,377.75,376.25,377.25,219
20160901|2016-02-09 10:30,9,377,377,376,376.25,94
20160901|2016-02-09 11:00,9,376,378,374.75,376,382
20160901|2016-02-09 11:30,9,376.25,376.5,375.75,375.75,224
20160901|2016-02-09 12:00,9,376,376,375,375,66
20160901|2016-02-09 12:30,9,375.5,376.25,375.5,376.25,16
20160901|2016-02-09 13:00,9,376,376.5,375.5,376.5,204
20160901|2016-02-09 19:00,10,376.5,376.5,376.5,376.5,26
20160901|2016-02-09 21:30,10,376.25,376.25,376.25,376.25,1
20160901|2016-02-10 00:30,10,376,376,375.75,375.75,10
20160901|2016-02-10 02:00,10,375.75,375.75,375.75,375.75,1
20160901|2016-02-10 03:00,10,375.25,375.75,375.25,375.25,14
20160901|2016-02-10 03:30,10,375.25,375.25,375.25,375.25,11
20160901|2016-02-10 04:00,10,374.75,374.75,374.75,374.75,1
20160901|2016-02-10 04:30,10,375,375,375,375,4
20160901|2016-02-10 05:00,10,375,375,375,375,2
20160901|2016-02-10 05:30,10,374.75,375,374.75,375,12
20160901|2016-02-10 06:00,10,374.75,375,374.75,375,8
20160901|2016-02-10 06:30,10,375,375,374.75,375,44
20160901|2016-02-10 07:00,10,375,375,374.5,374.5,30
20160901|2016-02-10 07:30,10,374.5,374.5,374.5,374.5,18
20160901|2016-02-10 08:30,10,374.75,375.75,374.5,375,369
20160901|2016-02-10 09:00,10,375.5,375.75,375,375,76
20160901|2016-02-10 09:30,10,375,376,374.75,375,118
20160901|2016-02-10 10:00,10,375,375.25,375,375,41
20160901|2016-02-10 10:30,10,375.25,375.5,374.75,375.5,89
20160901|2016-02-10 11:00,10,375.5,375.5,375,375.5,39
20160901|2016-02-10 11:30,10,375.75,376.25,375.75,376,92
20160901|2016-02-10 12:00,10,375.75,376,375.5,375.5,213
20160901|2016-02-10 12:30,10,375.5,375.5,375.25,375.25,59
20160901|2016-02-10 13:00,10,375.5,375.75,375,375.5,192
20160901|2016-02-10 19:00,11,375.5,375.5,375,375,56
20160901|2016-02-10 20:00,11,374.75,374.75,374.75,374.75,5
20160901|2016-02-10 20:30,11,375,375,375,375,1
20160901|2016-02-10 21:30,11,375,375,375,375,1
20160901|2016-02-10 22:00,11,375,375,375,375,2
20160901|2016-02-11 01:30,11,375.25,375.25,375.25,375.25,1
20160901|2016-02-11 02:30,11,375.5,375.5,375.5,375.5,5
20160901|2016-02-11 04:00,11,375.5,375.5,375,375,11
20160901|2016-02-11 04:30,11,375,375,375,375,4
20160901|2016-02-11 05:00,11,375,375,374.75,374.75,44
20160901|2016-02-11 06:00,11,374.75,374.75,374.5,374.5,121
20160901|2016-02-11 06:30,11,374.5,374.75,374.5,374.75,5
20160901|2016-02-11 07:00,11,375,375,374.75,374.75,2
20160901|2016-02-11 07:30,11,374.5,374.5,374.25,374.25,340
20160901|2016-02-11 08:30,11,374.25,375,373,375,343
20160901|2016-02-11 09:00,11,375,377.5,375,376.25,214
20160901|2016-02-11 09:30,11,376.5,377,376.25,376.5,138
20160901|2016-02-11 10:00,11,376.5,376.75,376,376,241
20160901|2016-02-11 10:30,11,376,376.25,375.75,376,112
20160901|2016-02-11 11:00,11,376,376.25,375.5,375.5,67
20160901|2016-02-11 11:30,11,375.5,375.75,374.75,374.75,176
20160901|2016-02-11 12:00,11,374.75,375,374.5,374.75,150
20160901|2016-02-11 12:30,11,374.75,374.75,374.25,374.25,70
20160901|2016-02-11 13:00,11,374.5,375.25,374.25,375,105
20160901|2016-02-11 19:00,12,375,375,375,375,20
20160901|2016-02-11 20:00,12,375.5,375.5,375.5,375.5,2
20160901|2016-02-11 20:30,12,375.5,375.5,375.25,375.25,4
20160901|2016-02-11 21:30,12,375,375,375,375,2
20160901|2016-02-12 04:00,12,375,375,375,375,1
20160901|2016-02-12 06:00,12,374.5,374.75,374.5,374.5,16
20160901|2016-02-12 06:30,12,374.5,375,374.25,374.25,49
20160901|2016-02-12 08:30,12,375,375,374,374,264
20160901|2016-02-12 09:00,12,374.25,375.75,374,374.75,80
20160901|2016-02-12 09:30,12,375,376.25,375,376,145
20160901|2016-02-12 10:00,12,376.25,376.25,374.75,374.75,798
20160901|2016-02-12 10:30,12,375,375.25,374.75,375.25,41
20160901|2016-02-12 11:00,12,375.25,375.25,374.75,375,97
20160901|2016-02-12 11:30,12,375,375,374,374,79
20160901|2016-02-12 12:00,12,374.25,374.25,373.75,374,159
20160901|2016-02-12 12:30,12,373.75,374.25,373.5,373.75,50
20160901|2016-02-12 13:00,12,373.75,374.5,373.25,374,161
20160901|2016-02-15 19:00,16,374,377,374,376.5,45
20160901|2016-02-15 19:30,16,376.5,376.5,376.5,376.5,4
20160901|2016-02-15 21:00,16,376.25,376.5,376.25,376.5,13
20160901|2016-02-15 22:00,16,376.5,376.75,376.5,376.75,15
20160901|2016-02-15 23:00,16,376.5,376.5,376.5,376.5,2
20160901|2016-02-16 01:00,16,376.5,376.5,376.5,376.5,5
20160901|2016-02-16 02:00,16,377,377,377,377,30
20160901|2016-02-16 02:30,16,377.5,377.75,377.5,377.75,6
20160901|2016-02-16 03:00,16,377.75,377.75,377.75,377.75,3
20160901|2016-02-16 03:30,16,377.75,377.75,377.75,377.75,4
20160901|2016-02-16 04:00,16,377.25,377.25,377.25,377.25,5
20160901|2016-02-16 05:30,16,376.75,376.75,376.75,376.75,1
20160901|2016-02-16 06:00,16,376.75,376.75,376.5,376.5,3
20160901|2016-02-16 06:30,16,376.25,376.25,376.25,376.25,1
20160901|2016-02-16 07:00,16,376,376,375.75,375.75,6
20160901|2016-02-16 07:30,16,375.75,375.75,375.5,375.75,18
20160901|2016-02-16 08:30,16,375.75,376,374.75,375.25,105
20160901|2016-02-16 09:00,16,375.5,376.25,375,375.25,132
20160901|2016-02-16 09:30,16,375.25,375.5,374.75,375.25,134
20160901|2016-02-16 10:00,16,375,375.25,374,374.25,139
20160901|2016-02-16 10:30,16,374.5,375,374.5,375,52
20160901|2016-02-16 11:00,16,375,375,374.25,374.5,119
20160901|2016-02-16 11:30,16,374.5,376.75,374.5,376,260
20160901|2016-02-16 12:00,16,376,376,375,375.5,164
20160901|2016-02-16 12:30,16,375.25,375.75,375,375.75,112
20160901|2016-02-16 13:00,16,376,378,375.75,377.25,401
20160901|2016-02-16 19:00,17,377.5,377.5,377.5,377.5,4
20160901|2016-02-17 04:30,17,377.25,377.25,377.25,377.25,1
20160901|2016-02-17 05:00,17,377,377,377,377,2
20160901|2016-02-17 05:30,17,377,377,376.75,376.75,78
20160901|2016-02-17 06:30,17,377.25,377.25,377.25,377.25,209
20160901|2016-02-17 07:00,17,377.25,377.5,377.25,377.5,25
20160901|2016-02-17 07:30,17,377.25,377.25,377.25,377.25,6
20160901|2016-02-17 08:30,17,377,379,376.75,378.75,163
20160901|2016-02-17 09:00,17,379,379.75,378.5,379.5,389
20160901|2016-02-17 09:30,17,380,380,379,379.25,110
20160901|2016-02-17 10:00,17,379.5,380,379,379,78
20160901|2016-02-17 10:30,17,379.25,380.25,379.25,380,252
20160901|2016-02-17 11:00,17,379.75,379.75,379.25,379.25,12
20160901|2016-02-17 11:30,17,379.25,379.5,378.75,379,238
20160901|2016-02-17 12:00,17,379,379.25,379,379.25,127
20160901|2016-02-17 12:30,17,379,381,378.75,380.75,434
20160901|2016-02-17 13:00,17,380.75,381.25,380.75,381,427
20160901|2016-02-17 19:00,18,381,381,380.75,380.75,8
20160901|2016-02-17 19:30,18,380.75,380.75,380.75,380.75,2
20160901|2016-02-17 21:00,18,380.5,380.5,380.5,380.5,1
20160901|2016-02-17 21:30,18,381,381.25,381,381,15
20160901|2016-02-17 22:30,18,381,381,381,381,9
20160901|2016-02-17 23:30,18,381.25,381.5,381.25,381.5,19
20160901|2016-02-18 00:00,18,381.5,381.5,381.5,381.5,2
20160901|2016-02-18 00:30,18,381,381,381,381,5
20160901|2016-02-18 02:30,18,380.75,380.75,380.75,380.75,2
20160901|2016-02-18 03:00,18,380.75,380.75,380.75,380.75,2
20160901|2016-02-18 03:30,18,380.75,380.75,380.75,380.75,1
20160901|2016-02-18 05:00,18,380.5,380.5,380.5,380.5,1
20160901|2016-02-18 06:30,18,380.5,380.5,380.5,380.5,84
20160901|2016-02-18 07:00,18,380.5,380.5,380.5,380.5,27
20160901|2016-02-18 07:30,18,380.5,380.5,380.5,380.5,7
20160901|2016-02-18 08:30,18,380.5,381.25,379.75,380.5,127
20160901|2016-02-18 09:00,18,380.25,381.25,380.25,381,83
20160901|2016-02-18 09:30,18,381,381.25,379.5,379.75,273
20160901|2016-02-18 10:00,18,379.5,380.75,379.25,380.75,133
20160901|2016-02-18 10:30,18,380.75,381.25,379.75,380.25,67
20160901|2016-02-18 11:00,18,380.25,380.5,379.75,379.75,170
20160901|2016-02-18 11:30,18,379.75,380,379.25,380,147
20160901|2016-02-18 12:00,18,380,380.25,379.5,379.5,146
20160901|2016-02-18 12:30,18,379.75,379.75,379.25,379.25,119
20160901|2016-02-18 13:00,18,379.5,379.75,378.5,379,339
20160901|2016-02-18 19:00,19,378.75,378.75,378.5,378.5,87
20160901|2016-02-18 20:30,19,379,379,378.75,378.75,2
20160901|2016-02-18 21:00,19,379,379,379,379,7
20160901|2016-02-19 00:00,19,378.5,378.5,378.5,378.5,4
20160901|2016-02-19 00:30,19,378.75,379,378.75,379,13
20160901|2016-02-19 01:00,19,378.75,378.75,378.75,378.75,2
20160901|2016-02-19 01:30,19,378.5,378.5,378.5,378.5,4
20160901|2016-02-19 02:00,19,378.5,378.5,378.5,378.5,4
20160901|2016-02-19 04:00,19,378.75,378.75,378.75,378.75,119
20160901|2016-02-19 04:30,19,378.75,378.75,378.75,378.75,305
20160901|2016-02-19 05:00,19,378.75,378.75,378.75,378.75,7
20160901|2016-02-19 05:30,19,378.75,378.75,378.75,378.75,32
20160901|2016-02-19 06:00,19,378.75,378.75,378.75,378.75,64
20160901|2016-02-19 06:30,19,378.75,378.75,378.75,378.75,42
20160901|2016-02-19 07:00,19,378.25,378.5,378.25,378.25,19
20160901|2016-02-19 07:30,19,378.25,379.5,378.25,379.5,55
20160901|2016-02-19 08:30,19,379.5,380,378.25,378.75,413
20160901|2016-02-19 09:00,19,379,380,379,379.75,293
20160901|2016-02-19 09:30,19,380,380.25,379.25,379.25,145
20160901|2016-02-19 10:00,19,379.5,379.75,379,379,126
20160901|2016-02-19 10:30,19,379.25,379.5,379,379,256
20160901|2016-02-19 11:00,19,379.25,379.5,379,379.25,114
20160901|2016-02-19 11:30,19,379,379.75,379,379.5,50
20160901|2016-02-19 12:00,19,379.25,379.25,378.25,378.5,138
20160901|2016-02-19 12:30,19,378.5,378.5,378.5,378.5,26
20160901|2016-02-19 13:00,19,378.25,379.25,378.25,379.25,101
20160901|2016-02-21 19:00,22,379.25,381,379.25,381,42
20160901|2016-02-21 19:30,22,381,381,380.5,380.5,6
20160901|2016-02-21 20:00,22,380.75,380.75,380.75,380.75,1
20160901|2016-02-21 20:30,22,381,381,381,381,16
20160901|2016-02-21 21:00,22,381,381,381,381,3
20160901|2016-02-21 21:30,22,381,381,381,381,15
20160901|2016-02-21 22:00,22,381,381,381,381,20
20160901|2016-02-21 23:00,22,381.5,381.5,381.25,381.25,5
20160901|2016-02-22 00:00,22,381.5,381.5,381.5,381.5,3
20160901|2016-02-22 01:00,22,381.25,381.5,381.25,381.5,9
20160901|2016-02-22 02:00,22,381.5,381.5,381.5,381.5,1
20160901|2016-02-22 02:30,22,381.5,381.75,381.5,381.5,30
20160901|2016-02-22 03:00,22,381.75,381.75,381.75,381.75,1
20160901|2016-02-22 04:00,22,381.5,381.5,381.5,381.5,2
20160901|2016-02-22 04:30,22,381.5,381.5,381.5,381.5,2
20160901|2016-02-22 05:30,22,381.5,381.5,381.25,381.25,4
20160901|2016-02-22 06:30,22,381,381.25,381,381,46
20160901|2016-02-22 07:00,22,381,381.25,381,381.25,6
20160901|2016-02-22 07:30,22,381.25,381.25,381.25,381.25,2
20160901|2016-02-22 08:30,22,381.25,382.5,380.5,382.25,298
20160901|2016-02-22 09:00,22,382,382,380.5,381,152
20160901|2016-02-22 09:30,22,381,382.5,380.75,382.25,348
20160901|2016-02-22 10:00,22,382.5,382.75,381.75,382,105
20160901|2016-02-22 10:30,22,382,382.5,382,382,123
20160901|2016-02-22 11:00,22,382,382.25,381.25,381.5,115
20160901|2016-02-22 11:30,22,381.5,382,381.25,382,238
20160901|2016-02-22 12:00,22,382.25,382.25,381.5,382,133
20160901|2016-02-22 12:30,22,382,382.75,381.75,382.25,270
20160901|2016-02-22 13:00,22,382.5,382.75,382.25,382.75,355
20160901|2016-02-22 19:00,23,381.5,382,381.5,381.5,24
20160901|2016-02-22 19:30,23,381.5,381.5,381.5,381.5,5
20160901|2016-02-22 21:00,23,381.25,381.25,381.25,381.25,1
20160901|2016-02-22 22:30,23,381.25,381.25,381.25,381.25,7
20160901|2016-02-23 00:00,23,381.5,381.5,381.5,381.5,5
20160901|2016-02-23 00:30,23,381.25,381.25,381.25,381.25,1
20160901|2016-02-23 02:00,23,381.25,381.25,381.25,381.25,8
20160901|2016-02-23 03:00,23,381,381,381,381,3
20160901|2016-02-23 04:00,23,381,381,381,381,2
20160901|2016-02-23 05:30,23,381,381,381,381,4
20160901|2016-02-23 06:00,23,381,381,381,381,2
20160901|2016-02-23 06:30,23,381.25,381.25,381.25,381.25,7
20160901|2016-02-23 07:00,23,381.25,381.25,381,381.25,22
20160901|2016-02-23 07:30,23,381.5,381.5,381.25,381.25,9
20160901|2016-02-23 08:30,23,381,381.25,380.25,380.75,213
20160901|2016-02-23 09:00,23,380.5,380.5,379.75,380,134
20160901|2016-02-23 09:30,23,380.25,380.25,378,378.5,332
20160901|2016-02-23 10:00,23,378.25,378.5,377.5,378.25,407
20160901|2016-02-23 10:30,23,378.25,379,378,378.5,179
20160901|2016-02-23 11:00,23,378.5,378.75,378,378.25,95
20160901|2016-02-23 11:30,23,378.5,378.5,377.5,377.5,157
20160901|2016-02-23 12:00,23,377.5,377.75,377.25,377.5,140
20160901|2016-02-23 12:30,23,377.5,377.5,376.75,377,275
20160901|2016-02-23 13:00,23,377.25,377.75,377,377,419
20160901|2016-02-23 19:00,24,377.25,377.25,377.25,377.25,20
20160901|2016-02-23 19:30,24,377,377,377,377,6
20160901|2016-02-23 20:30,24,377.25,377.25,377,377,2
20160901|2016-02-23 21:30,24,376.75,376.75,376.5,376.75,4
20160901|2016-02-23 22:30,24,377,377,377,377,1
20160901|2016-02-23 23:00,24,377.25,377.25,377,377,4
20160901|2016-02-23 23:30,24,377,377,377,377,2
20160901|2016-02-24 01:00,24,377,377,377,377,8
20160901|2016-02-24 01:30,24,377.25,377.25,377.25,377.25,6
20160901|2016-02-24 02:00,24,377,377,377,377,1
20160901|2016-02-24 03:00,24,377.25,377.25,377.25,377.25,1
20160901|2016-02-24 04:00,24,376.75,377,376.75,377,8
20160901|2016-02-24 04:30,24,377,377,377,377,5
20160901|2016-02-24 05:00,24,376.75,376.75,376.75,376.75,1
20160901|2016-02-24 06:00,24,376.5,376.5,376.5,376.5,65
20160901|2016-02-24 06:30,24,376.25,376.25,376.25,376.25,30
20160901|2016-02-24 07:00,24,376.25,376.25,376.25,376.25,1
20160901|2016-02-24 07:30,24,376.25,376.25,376,376.25,8
20160901|2016-02-24 08:30,24,376.25,376.25,375.5,375.75,1018
20160901|2016-02-24 09:00,24,376,377,375.75,376.75,353
20160901|2016-02-24 09:30,24,376.75,377.25,375.75,375.75,476
20160901|2016-02-24 10:00,24,375.75,375.75,375,375.25,229
20160901|2016-02-24 10:30,24,375,376.25,374.25,376.25,383
20160901|2016-02-24 11:00,24,376.25,378,376.25,376.5,469
20160901|2016-02-24 11:30,24,376.5,376.75,375.75,376.25,260
20160901|2016-02-24 12:00,24,376.5,376.5,376,376,175
20160901|2016-02-24 12:30,24,376,376.5,375.75,375.75,165
20160901|2016-02-24 13:00,24,375.75,375.75,374.75,374.75,921
20160901|2016-02-24 19:00,25,375.25,375.75,375.25,375.75,31
20160901|2016-02-24 20:00,25,375.5,375.5,375.5,375.5,2
20160901|2016-02-24 22:00,25,375.5,375.5,375.5,375.5,1
20160901|2016-02-25 00:00,25,376.25,376.25,376,376,4
20160901|2016-02-25 01:00,25,376.25,376.25,376.25,376.25,1
20160901|2016-02-25 01:30,25,376.75,376.75,376.75,376.75,3
20160901|2016-02-25 02:00,25,377,377,377,377,6
20160901|2016-02-25 02:30,25,376.5,376.5,376.5,376.5,1
20160901|2016-02-25 04:30,25,376.5,376.5,376.25,376.25,2
20160901|2016-02-25 05:30,25,376.25,376.25,376.25,376.25,2
20160901|2016-02-25 06:00,25,376.5,376.5,376.25,376.25,27
20160901|2016-02-25 06:30,25,376.25,376.25,375.75,375.75,21
20160901|2016-02-25 07:00,25,376,376.75,376,376.25,21
20160901|2016-02-25 07:30,25,376.5,376.5,375.75,376,22
20160901|2016-02-25 08:30,25,376,376.25,373,373,726
20160901|2016-02-25 09:00,25,372.75,373.25,372,373,358
20160901|2016-02-25 09:30,25,372.75,372.75,371.5,371.75,256
20160901|2016-02-25 10:00,25,371.5,372.25,371.25,372.25,404
20160901|2016-02-25 10:30,25,372.25,372.5,371.75,371.75,229
20160901|2016-02-25 11:00,25,371.75,372,371.5,371.5,321
20160901|2016-02-25 11:30,25,371.5,371.75,371,371.5,741
20160901|2016-02-25 12:00,25,371.25,371.5,371,371.25,252
20160901|2016-02-25 12:30,25,371,372,371,371.25,172
20160901|2016-02-25 13:00,25,371.5,371.5,371,371.5,678
20160901|2016-02-25 19:00,26,371.5,371.5,371.25,371.25,53
20160901|2016-02-25 19:30,26,371.25,371.25,371,371,6
20160901|2016-02-25 20:00,26,371.25,371.25,371,371,26
20160901|2016-02-25 22:00,26,371.25,371.25,371.25,371.25,1
20160901|2016-02-25 23:00,26,370.75,370.75,370.75,370.75,6
20160901|2016-02-26 00:30,26,371,371.25,371,371.25,19
20160901|2016-02-26 01:00,26,371.25,371.25,371.25,371.25,18
20160901|2016-02-26 01:30,26,371.25,371.5,371.25,371.5,2
20160901|2016-02-26 02:00,26,371.5,371.75,371.5,371.5,8
20160901|2016-02-26 03:30,26,371.75,371.75,371.75,371.75,4
20160901|2016-02-26 04:00,26,372,372,372,372,2
20160901|2016-02-26 05:30,26,371.75,371.75,371.5,371.5,4
20160901|2016-02-26 06:00,26,371.5,371.5,371.25,371.25,19
20160901|2016-02-26 06:30,26,371.25,371.25,371.25,371.25,21
20160901|2016-02-26 07:00,26,371.25,371.25,371,371,104
20160901|2016-02-26 07:30,26,371,371,370.75,370.75,69
20160901|2016-02-26 08:30,26,371.25,372,370.25,370.75,540
20160901|2016-02-26 09:00,26,370.5,370.75,369.5,370.5,302
20160901|2016-02-26 09:30,26,371,371,369.75,369.75,451
20160901|2016-02-26 10:00,26,370,370.25,369.25,369.25,171
20160901|2016-02-26 10:30,26,369.5,369.75,369,369,205
20160901|2016-02-26 11:00,26,369,369,368.5,368.5,163
20160901|2016-02-26 11:30,26,368.5,368.75,368.5,368.5,141
20160901|2016-02-26 12:00,26,368.75,369,368.5,368.75,171
20160901|2016-02-26 12:30,26,368.75,369.5,368.5,369.5,182
20160901|2016-02-26 13:00,26,369.25,370.5,369,370.5,633
20160901|2016-02-28 19:00,29,370.25,370.75,370,370,22
20160901|2016-02-28 19:30,29,369.75,370,369.5,370,10
20160901|2016-02-28 20:00,29,370,370,369.5,369.5,8
20160901|2016-02-28 21:00,29,370.5,370.5,370.25,370.25,3
20160901|2016-02-28 21:30,29,370.5,370.5,370.5,370.5,2
20160901|2016-02-28 23:30,29,370.5,370.5,370.5,370.5,1
20160901|2016-02-29 00:00,29,370.5,370.75,370.5,370.75,5
20160901|2016-02-29 03:00,29,370.75,371,370.75,371,19
20160901|2016-02-29 03:30,29,371,371,371,371,5
20160901|2016-02-29 04:00,29,371,371,371,371,2
20160901|2016-02-29 04:30,29,371,371.5,371,371.25,8
20160901|2016-02-29 05:30,29,371.25,371.5,371.25,371.5,19
20160901|2016-02-29 06:00,29,371.25,371.25,371.25,371.25,35
20160901|2016-02-29 06:30,29,371.25,371.25,371.25,371.25,24
20160901|2016-02-29 07:00,29,371.5,371.5,371.25,371.25,4
20160901|2016-02-29 07:30,29,371,371.25,371,371,48
20160901|2016-02-29 08:30,29,370.75,370.75,368.75,369.5,686
20160901|2016-02-29 09:00,29,369.5,369.5,368.5,368.5,201
20160901|2016-02-29 09:30,29,368.75,368.75,368,368.75,441
20160901|2016-02-29 10:00,29,368.75,369,368.25,368.5,1329
20160901|2016-02-29 10:30,29,368.25,368.25,368,368,720
20160901|2016-02-29 11:00,29,368,368.25,367.75,368,214
20160901|2016-02-29 11:30,29,368,368,367.25,367.75,407
20160901|2016-02-29 12:00,29,367.75,367.75,367.5,367.5,199
20160901|2016-02-29 12:30,29,367.5,367.75,367.25,367.25,166
20160901|2016-02-29 13:00,29,367.5,367.75,367,367.5,372
20160901|2016-02-29 19:00,1,367.25,367.25,366.75,366.75,145
20160901|2016-02-29 19:30,1,367,367,366.75,366.75,125
20160901|2016-02-29 20:00,1,366.75,366.75,366.75,366.75,30
20160901|2016-02-29 20:30,1,366.75,367.25,366.75,367,34
20160901|2016-02-29 21:00,1,366.75,366.75,366.75,366.75,12
20160901|2016-02-29 22:30,1,366.5,366.5,366.25,366.5,37
20160901|2016-02-29 23:00,1,366.5,366.5,366.25,366.25,38
20160901|2016-02-29 23:30,1,366.5,367,366.5,367,289
20160901|2016-03-01 00:00,1,367,367,366.75,366.75,112
20160901|2016-03-01 00:30,1,367,367.25,366.75,367,89
20160901|2016-03-01 01:00,1,367.25,367.5,367.25,367.25,118
20160901|2016-03-01 01:30,1,367.25,367.25,367.25,367.25,5
20160901|2016-03-01 02:00,1,368,368,368,368,9
20160901|2016-03-01 02:30,1,368,368,367.75,367.75,16
20160901|2016-03-01 03:00,1,367.75,367.75,367.75,367.75,2
20160901|2016-03-01 03:30,1,368.25,368.5,368.25,368.25,37
20160901|2016-03-01 04:00,1,368,368,368,368,2
20160901|2016-03-01 04:30,1,367.75,368,367.75,367.75,10
20160901|2016-03-01 05:00,1,367.75,367.75,367.75,367.75,2
20160901|2016-03-01 05:30,1,368,368,368,368,11
20160901|2016-03-01 06:00,1,367.75,368,367.5,367.5,31
20160901|2016-03-01 07:00,1,367,367.5,367,367.5,37
20160901|2016-03-01 07:30,1,367.25,367.5,367,367.5,14
20160901|2016-03-01 08:30,1,367.5,367.5,366.25,366.75,391
20160901|2016-03-01 09:00,1,367,367.25,366.25,367,304
20160901|2016-03-01 09:30,1,367.25,367.75,367,367,196
20160901|2016-03-01 10:00,1,367,367.25,366.5,366.5,640
20160901|2016-03-01 10:30,1,366.75,366.75,366.25,366.75,296
20160901|2016-03-01 11:00,1,366.75,366.75,366,366.5,349
20160901|2016-03-01 11:30,1,366.75,366.75,366,366.25,256
20160901|2016-03-01 12:00,1,366.25,366.25,366,366.25,299
20160901|2016-03-01 12:30,1,366.25,366.75,366.25,366.25,275
20160901|2016-03-01 13:00,1,366,366,365.25,365.25,938
20160901|2016-03-01 19:00,2,365.5,366,365.5,365.75,87
20160901|2016-03-01 19:30,2,366,366.25,365.75,366.25,8
20160901|2016-03-01 22:00,2,366.75,366.75,366.75,366.75,3
20160901|2016-03-02 00:00,2,367,367,367,367,1
20160901|2016-03-02 00:30,2,366.75,367,366.75,367,4
20160901|2016-03-02 01:00,2,367,367,367,367,5
20160901|2016-03-02 02:00,2,366.75,366.75,366.75,366.75,2
20160901|2016-03-02 04:30,2,366.25,366.25,366,366,10
20160901|2016-03-02 05:00,2,366,366,366,366,45
20160901|2016-03-02 05:30,2,366.25,366.25,366.25,366.25,14
20160901|2016-03-02 06:00,2,366.25,366.25,366.25,366.25,3
20160901|2016-03-02 06:30,2,366,366,366,366,33
20160901|2016-03-02 07:00,2,365.75,366,365.75,366,16
20160901|2016-03-02 07:30,2,366,366.25,366,366,26
20160901|2016-03-02 08:30,2,366.25,366.25,365,365.5,911
20160901|2016-03-02 09:00,2,365.75,366.25,365.5,366,370
20160901|2016-03-02 09:30,2,365.5,365.75,365,365.25,344
20160901|2016-03-02 10:00,2,365.5,367.25,365.25,366.75,786
20160901|2016-03-02 10:30,2,367,367.25,366,366,226
20160901|2016-03-02 11:00,2,365.75,366.5,365.75,366,245
20160901|2016-03-02 11:30,2,366,366.5,366,366,238
20160901|2016-03-02 12:00,2,365.75,366,365.75,366,151
20160901|2016-03-02 12:30,2,366,366,365.5,365.5,124
20160901|2016-03-02 13:00,2,365.5,366.5,365.5,365.75,391
20160901|2016-03-02 19:00,3,366,366,365.75,365.75,33
20160901|2016-03-02 19:30,3,366,366,366,366,15
20160901|2016-03-02 20:00,3,366,366,366,366,6
20160901|2016-03-02 20:30,3,365.75,366,365.75,366,94
20160901|2016-03-02 21:00,3,365.75,365.75,365.75,365.75,1
20160901|2016-03-02 21:30,3,365.75,365.75,365.5,365.5,3
20160901|2016-03-02 22:00,3,365.75,365.75,365.5,365.5,3
20160901|2016-03-02 22:30,3,365.75,365.75,365.75,365.75,73
20160901|2016-03-02 23:30,3,366,366,366,366,11
20160901|2016-03-03 00:00,3,366.25,366.25,366.25,366.25,1
20160901|2016-03-03 01:00,3,366.5,366.5,366.5,366.5,1
20160901|2016-03-03 02:00,3,366.5,366.5,366.5,366.5,2
20160901|2016-03-03 03:00,3,367,367,367,367,2
20160901|2016-03-03 03:30,3,367,367,367,367,2
20160901|2016-03-03 04:00,3,367,367,367,367,2
20160901|2016-03-03 04:30,3,367,367,367,367,8
20160901|2016-03-03 05:30,3,366.75,366.75,366.75,366.75,2
20160901|2016-03-03 06:00,3,366.75,366.75,366.75,366.75,1
20160901|2016-03-03 06:30,3,367,367,367,367,11
20160901|2016-03-03 07:00,3,367,367.25,367,367.25,12
20160901|2016-03-03 07:30,3,367.5,367.5,367.25,367.25,48
20160901|2016-03-03 08:30,3,367.5,367.5,365.75,366,633
20160901|2016-03-03 09:00,3,366,366,365.5,366,432
20160901|2016-03-03 09:30,3,365.75,366.25,365.5,366,365
20160901|2016-03-03 10:00,3,366,366,365.25,365.25,185
20160901|2016-03-03 10:30,3,365.25,365.5,365,365,486
20160901|2016-03-03 11:00,3,365,366.25,364.75,366.25,431
20160901|2016-03-03 11:30,3,366.5,367.75,366.25,367,1095
20160901|2016-03-03 12:00,3,367,367,366.5,366.5,158
20160901|2016-03-03 12:30,3,366.5,366.75,366,366,245
20160901|2016-03-03 13:00,3,366.25,367.25,366,367.25,359
20160901|2016-03-03 19:00,4,367,367.5,366.5,367.5,17
20160901|2016-03-03 19:30,4,367.5,367.5,367.25,367.25,95
20160901|2016-03-03 20:00,4,367.5,367.5,367.25,367.25,17
20160901|2016-03-03 20:30,4,367.5,367.5,367.25,367.5,44
20160901|2016-03-03 21:00,4,367.5,367.5,367.25,367.25,22
20160901|2016-03-03 21:30,4,367.5,367.5,367.25,367.25,10
20160901|2016-03-03 22:00,4,367.5,367.5,367.5,367.5,5
20160901|2016-03-03 22:30,4,367.5,367.5,367.25,367.25,6
20160901|2016-03-04 00:00,4,367.75,367.75,367.75,367.75,2
20160901|2016-03-04 00:30,4,368,368,368,368,3
20160901|2016-03-04 01:00,4,368,368,367.75,367.75,21
20160901|2016-03-04 01:30,4,367.75,368,367.75,368,2
20160901|2016-03-04 02:00,4,368.25,368.25,368.25,368.25,5
20160901|2016-03-04 02:30,4,368.25,368.25,368.25,368.25,1
20160901|2016-03-04 03:30,4,368.5,368.5,368.5,368.5,25
20160901|2016-03-04 04:00,4,368.75,368.75,368.5,368.5,12
20160901|2016-03-04 04:30,4,368.25,368.25,368.25,368.25,2
20160901|2016-03-04 05:00,4,368.25,368.25,368.25,368.25,1
20160901|2016-03-04 05:30,4,368.25,368.25,368.25,368.25,11
20160901|2016-03-04 06:30,4,368.5,368.75,368,368.75,125
20160901|2016-03-04 07:00,4,368.75,369.5,368.75,369.25,94
20160901|2016-03-04 07:30,4,369.25,370.5,369.25,370,250
20160901|2016-03-04 08:30,4,370,371,368.75,368.75,1069
20160901|2016-03-04 09:00,4,368.75,369.75,368.75,369.75,766
20160901|2016-03-04 09:30,4,370,370.5,370,370,356
20160901|2016-03-04 10:00,4,370,370,368.25,369,416
20160901|2016-03-04 10:30,4,369,369.75,368.5,368.75,221
20160901|2016-03-04 11:00,4,368.75,368.75,367.25,367.5,354
20160901|2016-03-04 11:30,4,367.5,368.25,367.25,367.75,228
20160901|2016-03-04 12:00,4,367.75,368.75,367.75,368.75,298
20160901|2016-03-04 12:30,4,368.5,369.5,368.5,369,416
20160901|2016-03-04 13:00,4,368.75,369.75,368.25,369.25,437
20160901|2016-03-06 19:00,7,371.25,372.75,371.25,372.75,170
20160901|2016-03-06 19:30,7,372.5,372.5,372.5,372.5,10
20160901|2016-03-06 20:00,7,372.5,372.5,372.25,372.25,4
20160901|2016-03-06 21:30,7,372.5,372.5,372.5,372.5,6
20160901|2016-03-06 23:30,7,372,372,371.75,371.75,418
20160901|2016-03-07 00:00,7,371.75,371.75,371.75,371.75,3
20160901|2016-03-07 00:30,7,372,372.25,372,372.25,13
20160901|2016-03-07 02:00,7,372,372,372,372,6
20160901|2016-03-07 02:30,7,372.25,372.25,372.25,372.25,22
20160901|2016-03-07 03:00,7,372.25,372.25,372.25,372.25,9
20160901|2016-03-07 04:30,7,372.25,372.25,372.25,372.25,1
20160901|2016-03-07 05:30,7,372.25,372.5,372.25,372.5,23
20160901|2016-03-07 06:30,7,372.25,372.25,371.5,371.5,24
20160901|2016-03-07 07:00,7,372,372.25,372,372,140
20160901|2016-03-07 07:30,7,371.75,371.75,371.5,371.75,41
20160901|2016-03-07 08:30,7,371.25,371.75,370,370,755
20160901|2016-03-07 09:00,7,370.25,372,370.25,371.75,416
20160901|2016-03-07 09:30,7,371.75,372.5,371.75,372.5,351
20160901|2016-03-07 10:00,7,372.25,372.5,372,372,295
20160901|2016-03-07 10:30,7,372,372,371.75,371.75,103
20160901|2016-03-07 11:00,7,371.5,372,371.25,371.25,114
20160901|2016-03-07 11:30,7,371.25,371.5,370.75,371,347
20160901|2016-03-07 12:00,7,371.25,371.5,370.75,371.25,310
20160901|2016-03-07 12:30,7,371.25,372,371,371.25,233
20160901|2016-03-07 13:00,7,371.25,371.5,369.75,370.25,485
20160901|2016-03-07 19:00,8,370,370.5,370,370.5,33
20160901|2016-03-07 19:30,8,370.25,370.25,370,370,100
20160901|2016-03-07 22:00,8,370,370,370,370,1
20160901|2016-03-07 23:30,8,370,370,370,370,2
20160901|2016-03-08 00:00,8,370,370,370,370,3
20160901|2016-03-08 00:30,8,369.75,369.75,369.75,369.75,11
20160901|2016-03-08 01:00,8,369.5,369.5,369,369,10
20160901|2016-03-08 01:30,8,369,369,369,369,7
20160901|2016-03-08 02:00,8,368.75,368.75,368.75,368.75,2
20160901|2016-03-08 02:30,8,368.75,368.75,368.75,368.75,5
20160901|2016-03-08 03:00,8,368.25,368.25,368.25,368.25,9
20160901|2016-03-08 03:30,8,368.75,368.75,368.5,368.5,12
20160901|2016-03-08 04:00,8,368.75,368.75,368.75,368.75,8
20160901|2016-03-08 04:30,8,368.75,368.75,368.75,368.75,7
20160901|2016-03-08 05:00,8,368.75,368.75,368.75,368.75,1
20160901|2016-03-08 06:00,8,369.25,369.25,369.25,369.25,10
20160901|2016-03-08 06:30,8,369,369,369,369,10
20160901|2016-03-08 07:00,8,369,369,369,369,77
20160901|2016-03-08 07:30,8,369,369.25,369,369.25,33
20160901|2016-03-08 08:30,8,368.75,369.25,367.75,368.5,700
20160901|2016-03-08 09:00,8,368.5,369.5,368.25,369,276
20160901|2016-03-08 09:30,8,369.25,370.25,369,369.75,263
20160901|2016-03-08 10:00,8,369.75,372.75,369.75,372.75,1058
20160901|2016-03-08 10:30,8,372.75,373.5,372.5,372.75,1081
20160901|2016-03-08 11:00,8,372.75,373.25,372.5,372.75,417
20160901|2016-03-08 11:30,8,372.5,372.5,372,372.25,328
20160901|2016-03-08 12:00,8,372.25,372.25,370.25,370.5,1459
20160901|2016-03-08 12:30,8,370.5,371.25,370.5,370.75,127
20160901|2016-03-08 13:00,8,370.75,372.25,370.75,371.25,293
20160901|2016-03-08 19:00,9,371,371,370.25,370.25,16
20160901|2016-03-08 19:30,9,369.75,369.75,369.75,369.75,6
20160901|2016-03-08 20:00,9,369.75,369.75,369.75,369.75,7
20160901|2016-03-09 01:00,9,370.25,370.25,370.25,370.25,6
20160901|2016-03-09 01:30,9,370,370,370,370,1
20160901|2016-03-09 02:00,9,370.25,370.25,370.25,370.25,21
20160901|2016-03-09 02:30,9,370,370,370,370,6
20160901|2016-03-09 03:30,9,369.75,369.75,369.75,369.75,7
20160901|2016-03-09 04:00,9,369.75,370,369.75,370,28
20160901|2016-03-09 04:30,9,370.25,370.25,370,370,36
20160901|2016-03-09 05:00,9,370.25,370.5,370.25,370.5,5
20160901|2016-03-09 06:00,9,370.5,370.5,370.5,370.5,7
20160901|2016-03-09 06:30,9,370.5,370.75,370.5,370.5,22
20160901|2016-03-09 07:00,9,370.75,371,370.75,371,19
20160901|2016-03-09 07:30,9,370.5,370.75,370.25,370.25,13
20160901|2016-03-09 08:30,9,370.5,370.75,368.75,370,731
20160901|2016-03-09 09:00,9,370,370.75,369.5,369.5,332
20160901|2016-03-09 09:30,9,369.75,369.75,368.75,368.75,428
20160901|2016-03-09 10:00,9,368.75,369.75,368.75,369,101
20160901|2016-03-09 10:30,9,369,369.25,368.25,368.75,301
20160901|2016-03-09 11:00,9,370,372,369.25,370.75,859
20160901|2016-03-09 11:30,9,370.75,370.75,369.75,369.75,297
20160901|2016-03-09 12:00,9,369.5,370.25,369.25,370.25,286
20160901|2016-03-09 12:30,9,370,371,370,370.5,440
20160901|2016-03-09 13:00,9,370.75,371,369.5,369.75,894
20160901|2016-03-09 19:00,10,369.25,369.5,369.25,369.5,3
20160901|2016-03-09 19:30,10,369.25,369.25,369.25,369.25,2
20160901|2016-03-09 20:30,10,369.25,369.25,369.25,369.25,5
20160901|2016-03-09 21:00,10,369.5,369.5,369,369,26
20160901|2016-03-09 21:30,10,369.25,369.25,369.25,369.25,1
20160901|2016-03-09 23:30,10,369.25,369.25,369.25,369.25,4
20160901|2016-03-10 00:30,10,369,369,369,369,5
20160901|2016-03-10 01:00,10,368.75,368.75,368.5,368.75,17
20160901|2016-03-10 03:00,10,368.75,368.75,368.75,368.75,8
20160901|2016-03-10 03:30,10,368.75,368.75,368.75,368.75,1
20160901|2016-03-10 06:00,10,369,369,369,369,23
20160901|2016-03-10 06:30,10,369,369,369,369,27
20160901|2016-03-10 07:00,10,368.75,368.75,368.5,368.75,21
20160901|2016-03-10 07:30,10,368.75,368.75,368.5,368.5,46
20160901|2016-03-10 08:30,10,369,371.5,368.5,371.5,1535
20160901|2016-03-10 09:00,10,371.5,372,371,371.5,512
20160901|2016-03-10 09:30,10,371.5,372.75,371.25,371.25,649
20160901|2016-03-10 10:00,10,371.25,371.5,370,370,559
20160901|2016-03-10 10:30,10,370,371.25,370,371.25,313
20160901|2016-03-10 11:00,10,371.25,371.5,371.25,371.25,596
20160901|2016-03-10 11:30,10,371.5,371.75,371.25,371.75,174
20160901|2016-03-10 12:00,10,371.75,372.25,371,371.75,244
20160901|2016-03-10 12:30,10,372,372.5,371.75,372.5,502
20160901|2016-03-10 13:00,10,372.75,373,371.75,372,531
20160901|2016-03-10 19:00,11,372,372.75,372,372.5,55
20160901|2016-03-10 20:00,11,372.75,372.75,372.75,372.75,2
20160901|2016-03-10 20:30,11,372.75,373.5,372.75,373.5,77
20160901|2016-03-10 21:00,11,373.5,373.5,373.5,373.5,12
20160901|2016-03-10 21:30,11,373.5,373.5,373.5,373.5,1
20160901|2016-03-10 23:30,11,373.5,373.5,373.5,373.5,4
20160901|2016-03-11 00:00,11,373.5,373.5,373.5,373.5,12
20160901|2016-03-11 00:30,11,373.75,373.75,373.75,373.75,16
20160901|2016-03-11 01:00,11,373.5,373.5,373.5,373.5,10
20160901|2016-03-11 02:00,11,374,374,373.75,373.75,8
20160901|2016-03-11 03:30,11,374,374,373.75,373.75,14
20160901|2016-03-11 04:00,11,373.75,374,373.75,374,12
20160901|2016-03-11 05:30,11,373.75,373.75,373.5,373.5,9
20160901|2016-03-11 06:30,11,373.25,373.25,373,373,57
20160901|2016-03-11 07:00,11,372.75,372.75,372.75,372.75,36
20160901|2016-03-11 07:30,11,372.5,372.75,372.5,372.5,24
20160901|2016-03-11 08:30,11,372.5,373.25,371.75,372.75,1055
20160901|2016-03-11 09:00,11,372.5,373.5,372.5,372.75,459
20160901|2016-03-11 09:30,11,372.75,373.5,372.5,373,428
20160901|2016-03-11 10:00,11,373,374,372.75,373.75,958
20160901|2016-03-11 10:30,11,373.5,374.25,373.5,374,492
20160901|2016-03-11 11:00,11,374,374,373.5,374,257
20160901|2016-03-11 11:30,11,373.75,374,373.75,374,186
20160901|2016-03-11 12:00,11,374,374.25,373.75,374,486
20160901|2016-03-11 12:30,11,374,374.5,374,374.25,242
20160901|2016-03-11 13:00,11,374.25,374.5,373.75,373.75,912
20160901|2016-03-13 19:00,14,374.75,376.25,374.75,375.75,198
20160901|2016-03-13 19:30,14,375.5,375.5,375.5,375.5,4
20160901|2016-03-13 20:00,14,375.75,376,375.75,376,24
20160901|2016-03-13 20:30,14,375.75,375.75,375.5,375.5,31
20160901|2016-03-13 21:00,14,375.75,376,375.75,376,12
20160901|2016-03-13 22:00,14,376,376,376,376,1
20160901|2016-03-13 22:30,14,376.25,376.25,376.25,376.25,1
20160901|2016-03-14 01:30,14,376,376,376,376,19
20160901|2016-03-14 02:00,14,375.5,375.5,375.5,375.5,8
20160901|2016-03-14 02:30,14,375.5,375.5,375.5,375.5,3
20160901|2016-03-14 03:00,14,375.25,375.5,375.25,375.5,4
20160901|2016-03-14 04:00,14,375.25,375.5,375.25,375.5,21
20160901|2016-03-14 04:30,14,375.5,375.75,375.5,375.75,16
20160901|2016-03-14 05:00,14,375.75,376,375.75,376,11
20160901|2016-03-14 06:00,14,376,376.25,376,376.25,7
20160901|2016-03-14 06:30,14,376,376.5,376,376,62
20160901|2016-03-14 07:00,14,376.5,376.5,376.25,376.25,10
20160901|2016-03-14 07:30,14,376,376,375.75,376,43
20160901|2016-03-14 08:30,14,376,376.75,375.25,375.5,1007
20160901|2016-03-14 09:00,14,375.75,377.5,375.75,376.75,435
20160901|2016-03-14 09:30,14,377.25,378.25,377.25,378.25,709
20160901|2016-03-14 10:00,14,378,378.75,378,378.25,264
20160901|2016-03-14 10:30,14,378.25,378.5,377.25,377.75,718
20160901|2016-03-14 11:00,14,377.75,378.5,377.75,378.25,260
20160901|2016-03-14 11:30,14,378.25,378.75,378.25,378.5,238
20160901|2016-03-14 12:00,14,378.25,378.5,378.25,378.25,366
20160901|2016-03-14 12:30,14,378.5,378.5,378,378.5,551
20160901|2016-03-14 13:00,14,378.5,378.75,377.5,377.75,960
20160901|2016-03-14 19:00,15,377.5,377.75,377,377.25,306
20160901|2016-03-14 20:00,15,377.75,377.75,377.75,377.75,1
20160901|2016-03-14 20:30,15,377.5,377.5,377.5,377.5,1
20160901|2016-03-14 21:30,15,377.25,377.25,377.25,377.25,1
20160901|2016-03-15 01:30,15,377,377,376.75,376.75,52
20160901|2016-03-15 03:00,15,377.25,377.25,377.25,377.25,2
20160901|2016-03-15 04:30,15,377.25,377.25,377.25,377.25,5
20160901|2016-03-15 05:00,15,377.25,377.25,377.25,377.25,28
20160901|2016-03-15 05:30,15,377,377.25,377,377.25,16
20160901|2016-03-15 06:00,15,377,377,377,377,70
20160901|2016-03-15 06:30,15,377,377,376.75,376.75,9
20160901|2016-03-15 07:00,15,376.5,376.5,376,376,13
20160901|2016-03-15 07:30,15,376.25,376.25,376,376.25,41
20160901|2016-03-15 08:30,15,376.25,378.5,376.25,378,840
20160901|2016-03-15 09:00,15,378.25,378.5,377.5,378,285
20160901|2016-03-15 09:30,15,378.25,379,378,378.5,411
20160901|2016-03-15 10:00,15,378.5,379,378.5,378.75,220
20160901|2016-03-15 10:30,15,379,379,377.75,377.75,408
20160901|2016-03-15 11:00,15,378,378.75,378,378.25,214
20160901|2016-03-15 11:30,15,378.5,378.5,378.25,378.25,114
20160901|2016-03-15 12:00,15,378.25,378.5,378,378.5,359
20160901|2016-03-15 12:30,15,378.25,378.5,378,378.25,112
20160901|2016-03-15 13:00,15,378,378.5,378,378,368
20160901|2016-03-15 19:00,16,378,378,378,378,13
20160901|2016-03-15 20:00,16,378,378,378,378,2
20160901|2016-03-15 20:30,16,378.25,378.25,378,378,5
20160901|2016-03-15 21:00,16,377.75,377.75,377.75,377.75,1
20160901|2016-03-16 02:00,16,377.5,377.5,377.5,377.5,13
20160901|2016-03-16 03:00,16,377.25,377.25,377,377,7
20160901|2016-03-16 04:00,16,377.25,377.25,377,377,3
20160901|2016-03-16 04:30,16,377,377.25,377,377.25,17
20160901|2016-03-16 05:00,16,377.25,377.25,377,377,17
20160901|2016-03-16 05:30,16,377,377,377,377,2
20160901|2016-03-16 06:30,16,377,377,376.75,376.75,8
20160901|2016-03-16 07:00,16,376.75,376.75,376.5,376.5,16
20160901|2016-03-16 07:30,16,376.75,377,376.5,377,56
20160901|2016-03-16 08:30,16,377,377.5,376.25,376.5,599
20160901|2016-03-16 09:00,16,376.25,377,376.25,376.75,338
20160901|2016-03-16 09:30,16,376.75,377,376,376.5,422
20160901|2016-03-16 10:00,16,376.5,377,376.25,377,250
20160901|2016-03-16 10:30,16,377,377.75,377,377.5,272
20160901|2016-03-16 11:00,16,377.25,378.5,377.25,378.5,242
20160901|2016-03-16 11:30,16,378.25,378.5,377.75,378.25,255
20160901|2016-03-16 12:00,16,378,378.25,377.5,377.75,243
20160901|2016-03-16 12:30,16,377.75,378,377.5,377.75,288
20160901|2016-03-16 13:00,16,377.5,378.25,377.5,377.5,399
20160901|2016-03-16 19:00,17,378,378.5,377.5,378,71
20160901|2016-03-16 20:00,17,378,378.25,378,378.25,12
20160901|2016-03-16 20:30,17,378.5,378.5,378.5,378.5,1
20160901|2016-03-16 21:00,17,378.5,378.5,378.5,378.5,3
20160901|2016-03-16 22:00,17,378.5,378.75,378.5,378.75,7
20160901|2016-03-17 00:00,17,378.5,378.5,378.5,378.5,7
20160901|2016-03-17 01:00,17,378.5,378.5,378.5,378.5,2
20160901|2016-03-17 02:30,17,378.75,379.25,378.75,379.25,111
20160901|2016-03-17 03:00,17,379.5,379.75,379.5,379.75,26
20160901|2016-03-17 03:30,17,379.75,379.75,379.75,379.75,2
20160901|2016-03-17 04:30,17,379.5,379.75,379.5,379.75,10
20160901|2016-03-17 05:00,17,379.75,380.25,379.75,380,102
20160901|2016-03-17 05:30,17,379.75,379.75,379.75,379.75,4
20160901|2016-03-17 06:00,17,379.75,379.75,379.75,379.75,5
20160901|2016-03-17 07:00,17,380,380,379.75,379.75,25
20160901|2016-03-17 07:30,17,380,380.5,379.75,380.5,327
20160901|2016-03-17 08:30,17,380,381.25,380,380.75,2376
20160901|2016-03-17 09:00,17,381,381.5,381,381,849
20160901|2016-03-17 09:30,17,381.25,381.75,378.5,378.75,1581
20160901|2016-03-17 10:00,17,378.75,379.75,377.5,379,582
20160901|2016-03-17 10:30,17,378.75,379,378,378.5,301
20160901|2016-03-17 11:00,17,378.5,378.5,376.25,378.25,944
20160901|2016-03-17 11:30,17,378.5,378.5,377.25,378.5,297
20160901|2016-03-17 12:00,17,378.75,378.75,378,378.25,285
20160901|2016-03-17 12:30,17,378.5,378.5,377,377.25,349
20160901|2016-03-17 13:00,17,377.25,378.5,377.25,377.25,718
20160901|2016-03-17 19:00,18,377.5,377.5,377.25,377.5,9
20160901|2016-03-17 20:00,18,377.25,377.75,377.25,377.75,33
20160901|2016-03-17 20:30,18,378,378,378,378,11
20160901|2016-03-17 21:00,18,378,378.25,378,378,58
20160901|2016-03-17 21:30,18,377.75,377.75,377.5,377.5,85
20160901|2016-03-17 22:30,18,377.75,378.25,377.75,378.25,39
20160901|2016-03-17 23:00,18,378,378.25,378,378.25,82
20160901|2016-03-18 00:30,18,378.25,378.5,378.25,378.5,3
20160901|2016-03-18 01:30,18,378.5,378.5,378,378.25,33
20160901|2016-03-18 02:00,18,378.25,378.5,377.75,377.75,16
20160901|2016-03-18 03:30,18,378.25,378.25,378.25,378.25,2
20160901|2016-03-18 04:00,18,378.25,378.25,378.25,378.25,1
20160901|2016-03-18 04:30,18,378.25,378.25,378.25,378.25,2
20160901|2016-03-18 06:30,18,378.25,378.5,378.25,378.5,16
20160901|2016-03-18 07:00,18,378.25,378.5,377.75,378,25
20160901|2016-03-18 07:30,18,378,378,377.5,378,96
20160901|2016-03-18 08:30,18,378,378.5,376.75,377,775
20160901|2016-03-18 09:00,18,376.75,377.5,376.25,377,139
20160901|2016-03-18 09:30,18,377.25,378.25,377.25,378.25,182
20160901|2016-03-18 10:00,18,378.25,378.25,376.75,377,117
20160901|2016-03-18 10:30,18,377.25,377.25,376.5,376.75,70
20160901|2016-03-18 11:00,18,377,377.25,376.25,376.25,106
20160901|2016-03-18 11:30,18,376.25,376.5,375.75,376,193
20160901|2016-03-18 12:00,18,376.25,376.25,376,376.25,35
20160901|2016-03-18 12:30,18,376.25,376.25,376,376.25,176
20160901|2016-03-18 13:00,18,376.5,376.75,376.25,376.5,292
20160901|2016-03-20 19:00,21,376.5,376.5,375.5,376,28
20160901|2016-03-20 19:30,21,376.25,376.25,376.25,376.25,1
20160901|2016-03-20 20:00,21,375.75,375.75,375.75,375.75,2
20160901|2016-03-20 20:30,21,375.75,375.75,375.5,375.5,9
20160901|2016-03-20 21:30,21,375.75,376,375.75,376,7
20160901|2016-03-20 22:00,21,375.75,375.75,375.75,375.75,3
20160901|2016-03-21 00:00,21,375.75,375.75,375.75,375.75,1
20160901|2016-03-21 00:30,21,375.75,375.75,375.75,375.75,1
20160901|2016-03-21 01:30,21,375.5,375.5,375.5,375.5,200
20160901|2016-03-21 02:00,21,375.75,375.75,375.75,375.75,6
20160901|2016-03-21 02:30,21,375.75,375.75,375.75,375.75,7
20160901|2016-03-21 04:00,21,375.75,376,375.75,376,2
20160901|2016-03-21 05:30,21,376.25,376.25,376.25,376.25,16
20160901|2016-03-21 07:00,21,376.5,376.5,376.25,376.25,22
20160901|2016-03-21 07:30,21,376.5,377,376.5,377,2
20160901|2016-03-21 08:30,21,376.25,379,376.25,378.25,912
20160901|2016-03-21 09:00,21,378.25,379.5,378.25,379,434
20160901|2016-03-21 09:30,21,379,379,377.5,377.75,824
20160901|2016-03-21 10:00,21,378,379,377.5,378.75,503
20160901|2016-03-21 10:30,21,378.75,379.25,378,378.25,390
20160901|2016-03-21 11:00,21,378.25,379,378,379,133
20160901|2016-03-21 11:30,21,378.5,378.75,378,378.25,60
20160901|2016-03-21 12:00,21,378.25,378.5,378,378.5,44
20160901|2016-03-21 12:30,21,378.5,379,378,379,162
20160901|2016-03-21 13:00,21,379,379.25,378.25,379.25,391
20160901|2016-03-21 19:00,22,378.5,379,378.5,379,9
20160901|2016-03-21 19:30,22,379,379,379,379,1
20160901|2016-03-21 20:00,22,379.25,379.25,379.25,379.25,2
20160901|2016-03-21 20:30,22,379,379,379,379,2
20160901|2016-03-21 21:30,22,379.25,379.25,379.25,379.25,2
20160901|2016-03-21 22:00,22,379.25,379.5,379.25,379.5,5
20160901|2016-03-21 23:30,22,379.25,379.25,379.25,379.25,2
20160901|2016-03-22 00:30,22,379.5,379.5,379.25,379.5,6
20160901|2016-03-22 02:00,22,379.5,379.5,379.5,379.5,1
20160901|2016-03-22 02:30,22,379.75,379.75,379.75,379.75,1
20160901|2016-03-22 03:00,22,379.75,379.75,379.5,379.5,13
20160901|2016-03-22 04:30,22,379.75,380,379.75,380,14
20160901|2016-03-22 05:00,22,380,380,380,380,46
20160901|2016-03-22 05:30,22,380.25,380.25,380.25,380.25,2
20160901|2016-03-22 06:00,22,380.25,380.25,380.25,380.25,9
20160901|2016-03-22 06:30,22,380,380,380,380,6
20160901|2016-03-22 07:00,22,379.5,380,379.5,379.5,20
20160901|2016-03-22 07:30,22,379.5,379.5,379.25,379.25,13
20160901|2016-03-22 08:30,22,379,380.75,378.75,380.25,483
20160901|2016-03-22 09:00,22,380.25,380.5,379.75,380.25,465
20160901|2016-03-22 09:30,22,380.25,381,380,381,256
20160901|2016-03-22 10:00,22,380.75,381.25,380.75,381,174
20160901|2016-03-22 10:30,22,381,381,379.75,379.75,171
20160901|2016-03-22 11:00,22,379.75,379.75,378.5,379,451
20160901|2016-03-22 11:30,22,379.25,379.5,378.75,379.25,319
20160901|2016-03-22 12:00,22,379.25,379.75,379,379.75,254
20160901|2016-03-22 12:30,22,380,380,379,379.5,495
20160901|2016-03-22 13:00,22,379.5,379.75,379,379,199
20160901|2016-03-22 19:00,23,379,379.5,379,379.5,41
20160901|2016-03-22 19:30,23,379.25,379.25,379.25,379.25,2
20160901|2016-03-22 20:00,23,379.5,379.5,379.5,379.5,3
20160901|2016-03-22 20:30,23,379.5,379.5,379.5,379.5,11
20160901|2016-03-22 21:00,23,379.5,379.5,379.25,379.5,42
20160901|2016-03-22 21:30,23,379.5,379.5,379.5,379.5,20
20160901|2016-03-22 22:00,23,379.5,379.5,379.5,379.5,1
20160901|2016-03-22 23:30,23,379.5,379.5,379.5,379.5,14
20160901|2016-03-23 00:00,23,379.5,379.5,379.25,379.5,57
20160901|2016-03-23 00:30,23,379.5,379.5,379.5,379.5,15
20160901|2016-03-23 01:30,23,379.5,379.5,379.5,379.5,16
20160901|2016-03-23 02:30,23,379.5,379.5,379.5,379.5,18
20160901|2016-03-23 03:00,23,379.5,379.75,379.5,379.75,14
20160901|2016-03-23 03:30,23,379.75,379.75,379.75,379.75,108
20160901|2016-03-23 04:30,23,379.25,379.25,379.25,379.25,4
20160901|2016-03-23 05:30,23,379,379,378,378,24
20160901|2016-03-23 06:00,23,377.75,377.75,377.25,377.25,17
20160901|2016-03-23 06:30,23,377,377,377,377,6
20160901|2016-03-23 07:00,23,377,377.5,377,377,22
20160901|2016-03-23 07:30,23,376.75,377.25,376.75,376.75,44
20160901|2016-03-23 08:30,23,376.5,377.5,375.75,377,742
20160901|2016-03-23 09:00,23,377,377.25,376.75,376.75,159
20160901|2016-03-23 09:30,23,376.5,377,376,376.5,364
20160901|2016-03-23 10:00,23,376.25,376.5,375.75,375.75,138
20160901|2016-03-23 10:30,23,375.75,376.25,375.25,376,308
20160901|2016-03-23 11:00,23,376.25,376.25,375.5,376,213
20160901|2016-03-23 11:30,23,376,376.5,376,376.5,121
20160901|2016-03-23 12:00,23,376.5,378,376.25,377.5,498
20160901|2016-03-23 12:30,23,377.5,377.75,376.5,377.25,221
20160901|2016-03-23 13:00,23,377.25,378.25,377,378.25,339
20160901|2016-03-23 19:00,24,377.75,378.5,377.75,378,58
20160901|2016-03-23 19:30,24,378.25,378.25,378.25,378.25,28
20160901|2016-03-23 20:00,24,378,378,377.5,377.5,46
20160901|2016-03-23 21:00,24,377.75,378.25,377.75,378.25,16
20160901|2016-03-23 22:00,24,378.25,378.25,378,378,16
20160901|2016-03-23 22:30,24,378.25,378.25,378.25,378.25,3
20160901|2016-03-24 00:30,24,378.25,378.25,378.25,378.25,5
20160901|2016-03-24 01:00,24,378.25,378.25,378.25,378.25,30
20160901|2016-03-24 01:30,24,378,378,378,378,100
20160901|2016-03-24 02:00,24,378,378,378,378,1
20160901|2016-03-24 03:00,24,378.25,378.25,378.25,378.25,3
20160901|2016-03-24 05:00,24,377.75,377.75,377.75,377.75,19
20160901|2016-03-24 05:30,24,377.5,377.5,377.25,377.25,31
20160901|2016-03-24 06:00,24,377.25,377.5,377.25,377.25,378
20160901|2016-03-24 06:30,24,377.25,377.25,377,377,62
20160901|2016-03-24 07:00,24,377,377.25,377,377,5
20160901|2016-03-24 07:30,24,377,377,376.75,377,39
20160901|2016-03-24 08:30,24,376.5,378,376.25,376.5,599
20160901|2016-03-24 09:00,24,376.5,377.5,376.5,376.75,254
20160901|2016-03-24 09:30,24,377.25,378.75,376.75,378.25,320
20160901|2016-03-24 10:00,24,378.25,378.75,378.25,378.5,240
20160901|2016-03-24 10:30,24,378.5,379,378,378.5,334
20160901|2016-03-24 11:00,24,378.5,378.75,378.25,378.5,395
20160901|2016-03-24 11:30,24,378.5,379.25,378.5,378.75,361
20160901|2016-03-24 12:00,24,378.75,379.25,378.5,379,500
20160901|2016-03-24 12:30,24,379,379,378,378,512
20160901|2016-03-24 13:00,24,378,379.25,377.75,378.75,597
20160901|2016-03-27 19:00,28,379.25,379.25,378.5,379,61
20160901|2016-03-27 19:30,28,378.75,378.75,378,378,47
20160901|2016-03-27 20:00,28,378.5,378.75,378.5,378.75,12
20160901|2016-03-27 21:30,28,378.25,379,378.25,378.75,43
20160901|2016-03-27 22:30,28,378.25,378.25,378.25,378.25,6
20160901|2016-03-28 00:00,28,378.25,378.25,378.25,378.25,1
20160901|2016-03-28 00:30,28,378.25,378.25,378,378.25,19
20160901|2016-03-28 01:00,28,378,378,378,378,71
20160901|2016-03-28 01:30,28,378,378,378,378,29
20160901|2016-03-28 02:00,28,378.25,378.25,378.25,378.25,1
20160901|2016-03-28 02:30,28,378.5,378.75,378.5,378.75,17
20160901|2016-03-28 03:00,28,378.75,378.75,378.75,378.75,15
20160901|2016-03-28 04:00,28,378,378,378,378,7
20160901|2016-03-28 05:00,28,377.75,377.75,377.75,377.75,2
20160901|2016-03-28 05:30,28,377.75,377.75,377.75,377.75,8
20160901|2016-03-28 06:00,28,377.75,377.75,377.75,377.75,1
20160901|2016-03-28 06:30,28,377.75,377.75,377.5,377.5,170
20160901|2016-03-28 07:00,28,377.75,377.75,377.25,377.25,38
20160901|2016-03-28 07:30,28,377.25,377.5,377,377.5,55
20160901|2016-03-28 08:30,28,377.25,378.5,376.5,377.5,1134
20160901|2016-03-28 09:00,28,377.75,378.5,377.25,377.75,407
20160901|2016-03-28 09:30,28,377.75,379,377.75,379,511
20160901|2016-03-28 10:00,28,379.25,380.25,379.25,379.75,1542
20160901|2016-03-28 10:30,28,380,380.25,379.25,380,623
20160901|2016-03-28 11:00,28,380,381,380,380.75,407
20160901|2016-03-28 11:30,28,380.5,380.75,379,380,2880
20160901|2016-03-28 12:00,28,379.75,380.25,379.5,380,289
20160901|2016-03-28 12:30,28,380,380.5,379.75,380,302
20160901|2016-03-28 13:00,28,379.75,380.25,379,379.75,1322
20160901|2016-03-28 19:00,29,379.25,380,379.25,379.75,110
20160901|2016-03-28 19:30,29,380,380,380,380,3
20160901|2016-03-28 20:00,29,380,380,380,380,7
20160901|2016-03-28 20:30,29,380,380.25,379.75,379.75,7
20160901|2016-03-28 21:30,29,380,380,380,380,13
20160901|2016-03-28 22:00,29,380,380,379.75,379.75,20
20160901|2016-03-28 23:00,29,379.5,379.5,379.5,379.5,1
20160901|2016-03-28 23:30,29,379.75,379.75,379.75,379.75,1
20160901|2016-03-29 00:00,29,379.75,379.75,379.5,379.5,3
20160901|2016-03-29 01:00,29,379.75,380.25,379.75,380.25,22
20160901|2016-03-29 01:30,29,380.25,380.25,379.5,379.5,46
20160901|2016-03-29 02:00,29,379.5,379.5,379,379,14
20160901|2016-03-29 03:00,29,379,379.25,379,379.25,9
20160901|2016-03-29 03:30,29,379.25,379.25,378.75,378.75,19
20160901|2016-03-29 04:30,29,379,379,379,379,9
20160901|2016-03-29 05:00,29,379,379.75,379,379.75,44
20160901|2016-03-29 05:30,29,380,380,380,380,6
20160901|2016-03-29 06:00,29,380,380,380,380,4
20160901|2016-03-29 06:30,29,380.25,380.25,379.25,379.25,54
20160901|2016-03-29 07:00,29,379.25,379.25,379,379,239
20160901|2016-03-29 07:30,29,378.75,379,377.75,377.75,19
20160901|2016-03-29 08:30,29,378,380,377.75,379,1329
20160901|2016-03-29 09:00,29,379.25,380,379.25,379.75,754
20160901|2016-03-29 09:30,29,379.75,380.5,379.5,380,716
20160901|2016-03-29 10:00,29,380,380.5,380,380.5,802
20160901|2016-03-29 10:30,29,380.5,381,380.5,381,782
20160901|2016-03-29 11:00,29,381,381.25,380.75,381,805
20160901|2016-03-29 11:30,29,380.75,381,380.75,380.75,420
20160901|2016-03-29 12:00,29,380.75,381,380.5,381,328
20160901|2016-03-29 12:30,29,381,381,380.25,380.75,1269
20160901|2016-03-29 13:00,29,380.75,381.75,380.75,381.25,1007
20160901|2016-03-29 19:00,30,381.25,381.5,381,381.5,134
20160901|2016-03-29 19:30,30,381.25,381.25,381.25,381.25,4
20160901|2016-03-29 20:00,30,381.25,381.25,381.25,381.25,3
20160901|2016-03-29 20:30,30,381.25,381.25,381.25,381.25,7
20160901|2016-03-29 21:30,30,381.5,381.75,381.5,381.75,10
20160901|2016-03-29 22:00,30,381.25,381.25,381.25,381.25,4
20160901|2016-03-29 22:30,30,381.25,381.25,381.25,381.25,2
20160901|2016-03-30 00:30,30,381.5,381.5,381.5,381.5,1
20160901|2016-03-30 01:00,30,381.5,381.5,381.25,381.25,16
20160901|2016-03-30 01:30,30,381.25,381.25,381.25,381.25,1
20160901|2016-03-30 02:00,30,381.5,381.5,381.5,381.5,25
20160901|2016-03-30 02:30,30,381.5,381.5,381.5,381.5,2
20160901|2016-03-30 03:00,30,381.75,381.75,381.5,381.5,16
20160901|2016-03-30 03:30,30,381.75,381.75,381.75,381.75,61
20160901|2016-03-30 04:00,30,381.75,381.75,381.5,381.5,4
20160901|2016-03-30 04:30,30,381.75,381.75,381.5,381.75,47
20160901|2016-03-30 05:30,30,381.75,382,381.75,382,32
20160901|2016-03-30 06:00,30,382,382,381.75,381.75,33
20160901|2016-03-30 06:30,30,381.75,382,381.75,381.75,69
20160901|2016-03-30 07:00,30,381.5,381.75,381.25,381.25,58
20160901|2016-03-30 07:30,30,381.25,381.5,381,381.25,14
20160901|2016-03-30 08:30,30,381.25,382.5,380.25,380.5,1691
20160901|2016-03-30 09:00,30,380.75,380.75,378.75,379,510
20160901|2016-03-30 09:30,30,379,379,378.25,378.75,579
20160901|2016-03-30 10:00,30,378.5,379.25,378.25,378.75,305
20160901|2016-03-30 10:30,30,378.75,379.25,378.25,379,510
20160901|2016-03-30 11:00,30,379,379.25,377.75,378.25,709
20160901|2016-03-30 11:30,30,378.25,378.75,378,378.5,391
20160901|2016-03-30 12:00,30,378.5,378.75,377.5,378.5,455
20160901|2016-03-30 12:30,30,378.5,378.75,378,378,657
20160901|2016-03-30 13:00,30,378.25,378.25,375.5,376,1008
20160901|2016-03-30 19:00,31,375.5,376,375.5,375.75,200
20160901|2016-03-30 19:30,31,375.75,375.75,375.75,375.75,27
20160901|2016-03-30 20:00,31,375.5,375.5,375.5,375.5,4
20160901|2016-03-30 20:30,31,375.5,375.5,375.5,375.5,1
20160901|2016-03-30 21:00,31,375.5,375.75,375.25,375.5,10
20160901|2016-03-30 21:30,31,375.5,375.5,375.5,375.5,2
20160901|2016-03-30 22:00,31,375.25,375.25,375.25,375.25,4
20160901|2016-03-31 00:00,31,375.25,375.5,375.25,375.5,5
20160901|2016-03-31 00:30,31,375.5,375.5,375.5,375.5,4
20160901|2016-03-31 02:00,31,376,376,376,376,20
20160901|2016-03-31 02:30,31,376,376,376,376,32
20160901|2016-03-31 03:00,31,376,376,376,376,47
20160901|2016-03-31 03:30,31,376.25,376.25,375.75,375.75,25
20160901|2016-03-31 04:00,31,375.5,375.5,375.5,375.5,8
20160901|2016-03-31 04:30,31,375.75,375.75,375.5,375.5,12
20160901|2016-03-31 05:00,31,375.75,375.75,375.75,375.75,11
20160901|2016-03-31 05:30,31,375.5,375.5,375.25,375.25,7
20160901|2016-03-31 06:00,31,375.5,375.5,375.25,375.25,21
20160901|2016-03-31 06:30,31,375.25,375.5,375.25,375.5,42
20160901|2016-03-31 07:00,31,375.5,375.75,375.5,375.5,73
20160901|2016-03-31 07:30,31,375.5,375.75,375.25,375.25,69
20160901|2016-03-31 08:30,31,375.25,376.25,373.25,374,1437
20160901|2016-03-31 09:00,31,374,374.25,372,372.5,696
20160901|2016-03-31 09:30,31,372.5,372.75,371.75,372,638
20160901|2016-03-31 10:00,31,372,372.5,371.75,372.25,852
20160901|2016-03-31 10:30,31,372,372,370.75,370.75,1666
20160901|2016-03-31 11:00,31,370.75,370.75,362,362.25,5313
20160901|2016-03-31 11:30,31,362,362.75,360.25,360.5,1682
20160901|2016-03-31 12:00,31,360.75,360.75,356.75,357.75,2294
20160901|2016-03-31 12:30,31,357.75,359.5,356.75,358,1802
20160901|2016-03-31 13:00,31,358,361.75,357.75,359.75,1448
20160901|2016-03-31 19:00,1,361,361,360.5,360.75,70
20160901|2016-03-31 19:30,1,360.75,360.75,360.5,360.5,26
20160901|2016-03-31 20:00,1,360.75,360.75,360.5,360.75,53
20160901|2016-03-31 20:30,1,360.75,361,360.75,361,20
20160901|2016-03-31 21:00,1,361.5,362,361.5,362,23
20160901|2016-03-31 21:30,1,362,362,361.75,362,82
20160901|2016-03-31 22:00,1,362,362,360,360.25,120
20160901|2016-03-31 22:30,1,360,360.5,360,360.5,14
20160901|2016-03-31 23:00,1,360.5,360.5,360.5,360.5,2
20160901|2016-03-31 23:30,1,360.5,360.5,360.25,360.25,6
20160901|2016-04-01 00:30,1,360.75,360.75,360.25,360.5,33
20160901|2016-04-01 01:00,1,360.5,361,360.5,361,134
20160901|2016-04-01 01:30,1,360.5,360.5,360.5,360.5,1
20160901|2016-04-01 02:00,1,360.5,360.5,359.5,359.5,97
20160901|2016-04-01 02:30,1,359.5,359.5,359,359.25,39
20160901|2016-04-01 03:00,1,359.25,359.25,359.25,359.25,10
20160901|2016-04-01 03:30,1,359.25,359.75,359,359.5,92
20160901|2016-04-01 04:00,1,359.5,359.5,358.5,358.5,19
20160901|2016-04-01 04:30,1,358.5,358.75,358,358.25,201
20160901|2016-04-01 05:00,1,358.25,358.25,357.75,357.75,19
20160901|2016-04-01 05:30,1,358.25,358.25,357.75,357.75,99
20160901|2016-04-01 06:00,1,358,358.5,358,358.5,501
20160901|2016-04-01 06:30,1,358.5,358.5,357.5,357.75,78
20160901|2016-04-01 07:00,1,357.75,357.75,357.25,357.25,141
20160901|2016-04-01 07:30,1,357.5,357.5,357,357,10
20160901|2016-04-01 08:30,1,357.25,357.5,355.75,357,2211
20160901|2016-04-01 09:00,1,357,358.25,356,357.75,1350
20160901|2016-04-01 09:30,1,358,359.5,356.5,357,1569
20160901|2016-04-01 10:00,1,357,358.25,356,358,615
20160901|2016-04-01 10:30,1,358.25,358.25,357.25,357.25,369
20160901|2016-04-01 11:00,1,357.5,358.5,357.5,358.5,576
20160901|2016-04-01 11:30,1,358.5,359,358.25,358.75,345
20160901|2016-04-01 12:00,1,358.75,359.25,358.25,358.75,523
20160901|2016-04-01 12:30,1,359.25,359.75,358.75,359.75,845
20160901|2016-04-01 13:00,1,359.75,361.75,359,361.25,1047
20160901|2016-04-03 19:00,4,361.75,361.75,361,361.75,65
20160901|2016-04-03 19:30,4,361.75,362,361,361,63
20160901|2016-04-03 20:00,4,361,361,361,361,5
20160901|2016-04-03 20:30,4,361,361,361,361,10
20160901|2016-04-03 21:00,4,361.25,361.25,361,361,51
20160901|2016-04-03 21:30,4,361,361,361,361,9
20160901|2016-04-03 22:00,4,360.75,360.75,360.75,360.75,15
20160901|2016-04-03 23:00,4,360.75,360.75,360.75,360.75,4
20160901|2016-04-03 23:30,4,360.75,361,360.75,361,21
20160901|2016-04-04 00:00,4,361,361,361,361,110
20160901|2016-04-04 00:30,4,361,361,360.25,360.25,22
20160901|2016-04-04 01:00,4,360.25,360.25,360.25,360.25,1
20160901|2016-04-04 02:00,4,360.25,360.25,359.25,359.25,35
20160901|2016-04-04 02:30,4,359.25,359.75,359.25,359.75,223
20160901|2016-04-04 03:00,4,359.75,359.75,359.75,359.75,1
20160901|2016-04-04 04:00,4,359.75,359.75,359.75,359.75,1
20160901|2016-04-04 04:30,4,360,360.5,360,360.5,18
20160901|2016-04-04 05:00,4,360,360.25,359.75,360.25,83
20160901|2016-04-04 05:30,4,360.5,360.5,360.5,360.5,4
20160901|2016-04-04 06:00,4,360.25,360.25,360,360,5
20160901|2016-04-04 06:30,4,360.25,360.25,358.75,358.75,63
20160901|2016-04-04 07:00,4,359,359.25,358.75,359.25,35
20160901|2016-04-04 07:30,4,359.5,360.25,359.5,360,57
20160901|2016-04-04 08:30,4,359.75,361.5,359.25,361,565
20160901|2016-04-04 09:00,4,361,362,360,361.5,522
20160901|2016-04-04 09:30,4,361.25,361.75,360,360.75,576
20160901|2016-04-04 10:00,4,360.75,361.25,359.75,360.5,603
20160901|2016-04-04 10:30,4,360.5,361,360.25,361,515
20160901|2016-04-04 11:00,4,360.75,361.25,360.25,361.25,204
20160901|2016-04-04 11:30,4,361.25,361.25,360.25,360.5,201
20160901|2016-04-04 12:00,4,360.5,361,360.5,361,225
20160901|2016-04-04 12:30,4,361,361.75,361,361.5,382
20160901|2016-04-04 13:00,4,361.5,361.75,361.25,361.25,532
20160901|2016-04-04 19:00,5,361.5,361.5,361.5,361.5,6
20160901|2016-04-04 19:30,5,361.75,361.75,361.75,361.75,11
20160901|2016-04-04 20:00,5,361.75,362.25,361.75,362.25,28
20160901|2016-04-04 20:30,5,362.25,362.25,362.25,362.25,37
20160901|2016-04-04 21:00,5,362.25,362.5,362.25,362.25,21
20160901|2016-04-04 21:30,5,362.25,362.25,362.25,362.25,17
20160901|2016-04-04 22:00,5,362.5,362.5,362.5,362.5,17
20160901|2016-04-04 22:30,5,362.5,362.5,362.5,362.5,10
20160901|2016-04-04 23:00,5,362.5,362.5,362.5,362.5,6
20160901|2016-04-05 01:00,5,362.5,362.5,362.5,362.5,3
20160901|2016-04-05 01:30,5,362.5,362.5,362.25,362.5,41
20160901|2016-04-05 02:00,5,362.25,362.5,362.25,362.5,16
20160901|2016-04-05 02:30,5,362.25,362.5,362.25,362.5,15
20160901|2016-04-05 03:00,5,362.75,362.75,362.75,362.75,28
20160901|2016-04-05 03:30,5,362.75,362.75,362.5,362.75,22
20160901|2016-04-05 04:00,5,362.5,362.5,362.25,362.5,45
20160901|2016-04-05 04:30,5,362.25,362.75,362.25,362.75,58
20160901|2016-04-05 05:00,5,362.75,362.75,362.75,362.75,39
20160901|2016-04-05 05:30,5,362.75,362.75,362.5,362.5,33
20160901|2016-04-05 06:00,5,362.5,362.5,362.25,362.5,80
20160901|2016-04-05 06:30,5,362.25,362.5,362.25,362.5,18
20160901|2016-04-05 07:00,5,362.5,362.75,362.25,362.5,48
20160901|2016-04-05 07:30,5,362.25,362.5,362.25,362.25,43
20160901|2016-04-05 08:30,5,362.25,362.5,360.5,360.75,1231
20160901|2016-04-05 09:00,5,360.75,362,360,362,1155
20160901|2016-04-05 09:30,5,362.25,362.75,361.25,362.25,1030
20160901|2016-04-05 10:00,5,362.25,362.5,361.75,362,669
20160901|2016-04-05 10:30,5,362,362.5,361.75,362.25,656
20160901|2016-04-05 11:00,5,362.25,362.75,361.75,362.25,379
20160901|2016-04-05 11:30,5,362.25,363,362.25,362.75,345
20160901|2016-04-05 12:00,5,362.75,362.75,362.5,362.75,238
20160901|2016-04-05 12:30,5,362.5,362.75,362,362.5,320
20160901|2016-04-05 13:00,5,362.25,363.75,362.25,363.5,868
20160901|2016-04-05 19:00,6,363.5,363.75,363.5,363.75,27
20160901|2016-04-05 19:30,6,364,364,364,364,18
20160901|2016-04-05 20:00,6,364,364,364,364,7
20160901|2016-04-05 20:30,6,364.25,364.25,364.25,364.25,3
20160901|2016-04-05 21:00,6,364.25,364.25,364.25,364.25,22
20160901|2016-04-05 21:30,6,364,364,364,364,10
20160901|2016-04-05 23:00,6,364.25,364.5,364.25,364.25,15
20160901|2016-04-05 23:30,6,364.5,364.5,364.5,364.5,8
20160901|2016-04-06 02:00,6,364,364.25,364,364.25,3
20160901|2016-04-06 02:30,6,364.25,364.5,364.25,364.5,39
20160901|2016-04-06 03:00,6,364.25,364.25,364.25,364.25,11
20160901|2016-04-06 03:30,6,364.25,364.5,364.25,364.25,70
20160901|2016-04-06 04:00,6,364,364,364,364,32
20160901|2016-04-06 05:00,6,364,364,364,364,1
20160901|2016-04-06 06:00,6,363.25,363.25,363.25,363.25,17
20160901|2016-04-06 06:30,6,363.25,363.25,363,363,51
20160901|2016-04-06 07:00,6,363.25,363.25,362.5,362.5,30
20160901|2016-04-06 07:30,6,362.5,362.75,362.5,362.75,29
20160901|2016-04-06 08:30,6,362.5,363.5,361.75,363,1734
20160901|2016-04-06 09:00,6,363,363,361.75,362,356
20160901|2016-04-06 09:30,6,362.25,362.5,361.75,362.25,551
20160901|2016-04-06 10:00,6,362.5,364.25,362.5,364.25,359
20160901|2016-04-06 10:30,6,364.25,364.75,363.75,364.5,365
20160901|2016-04-06 11:00,6,364.5,365,364.25,364.25,228
20160901|2016-04-06 11:30,6,364.25,364.25,362.75,363,422
20160901|2016-04-06 12:00,6,362.75,363.75,362.75,363.5,911
20160901|2016-04-06 12:30,6,363.5,364.25,363.25,364,445
20160901|2016-04-06 13:00,6,364.25,364.25,363.5,364,366
20160901|2016-04-06 19:00,7,363.75,364.5,363.75,364.25,31
20160901|2016-04-06 19:30,7,364.25,364.5,364.25,364.5,20
20160901|2016-04-06 20:00,7,364.75,364.75,364.75,364.75,8
20160901|2016-04-06 20:30,7,365,365.5,364.75,365.25,75
20160901|2016-04-06 21:00,7,365.5,365.5,365.25,365.25,10
20160901|2016-04-06 21:30,7,365.25,365.5,365.25,365.5,4
20160901|2016-04-06 22:00,7,365.25,365.25,365.25,365.25,2
20160901|2016-04-06 22:30,7,365.25,365.25,365.25,365.25,17
20160901|2016-04-06 23:00,7,365.25,365.5,365,365.5,28
20160901|2016-04-07 00:00,7,365.5,365.5,365.5,365.5,6
20160901|2016-04-07 00:30,7,365.75,367,365.5,366.75,101
20160901|2016-04-07 01:00,7,366.75,366.75,366.5,366.5,5
20160901|2016-04-07 01:30,7,366.5,366.5,366.5,366.5,17
20160901|2016-04-07 02:00,7,366.5,366.5,366,366,41
20160901|2016-04-07 02:30,7,366.25,366.25,366.25,366.25,112
20160901|2016-04-07 03:00,7,366.25,366.25,366,366,6
20160901|2016-04-07 03:30,7,365.25,365.5,365.25,365.5,8
20160901|2016-04-07 04:30,7,365,365,364.25,364.25,148
20160901|2016-04-07 05:00,7,364.25,364.25,364.25,364.25,7
20160901|2016-04-07 05:30,7,364.25,364.25,364.25,364.25,8
20160901|2016-04-07 06:00,7,364,365.75,364,365.75,70
20160901|2016-04-07 06:30,7,365.75,366,364.75,364.75,90
20160901|2016-04-07 07:00,7,365,365,364.5,365,22
20160901|2016-04-07 07:30,7,365,365.5,365,365.5,94
20160901|2016-04-07 08:30,7,365.5,366.25,364,364,1148
20160901|2016-04-07 09:00,7,364,365.25,364,365,241
20160901|2016-04-07 09:30,7,364.75,366,364.75,366,248
20160901|2016-04-07 10:00,7,366,366.75,366,366,277
20160901|2016-04-07 10:30,7,366,366.75,366,366.5,180
20160901|2016-04-07 11:00,7,366.75,367.25,366.75,367.25,549
20160901|2016-04-07 11:30,7,367.25,367.25,366.5,367.25,259
20160901|2016-04-07 12:00,7,367.25,367.25,366.75,366.75,196
20160901|2016-04-07 12:30,7,366.75,367,366.75,366.75,71
20160901|2016-04-07 13:00,7,367,367.25,366.5,366.5,553
20160901|2016-04-07 19:00,8,366.5,366.75,366.5,366.75,57
20160901|2016-04-07 19:30,8,366.75,366.75,366.5,366.75,70
20160901|2016-04-07 20:00,8,366.75,367,366.75,366.75,25
20160901|2016-04-07 20:30,8,366.75,366.75,366.5,366.5,16
20160901|2016-04-07 22:30,8,366.75,366.75,366.75,366.75,3
20160901|2016-04-07 23:00,8,366.75,367.25,366.75,367.25,12
20160901|2016-04-08 00:00,8,367.25,367.25,367.25,367.25,4
20160901|2016-04-08 00:30,8,367.25,367.25,367.25,367.25,1
20160901|2016-04-08 01:00,8,367,367,367,367,5
20160901|2016-04-08 01:30,8,367,367.25,367,367.25,12
20160901|2016-04-08 02:00,8,367,367,366.75,366.75,13
20160901|2016-04-08 02:30,8,366.75,366.75,366.75,366.75,1
20160901|2016-04-08 03:00,8,366.5,366.5,366.5,366.5,3
20160901|2016-04-08 03:30,8,367.25,367.25,367,367.25,7
20160901|2016-04-08 04:00,8,367,367,366.75,366.75,31
20160901|2016-04-08 04:30,8,367.25,367.25,367.25,367.25,4
20160901|2016-04-08 05:00,8,367,367,367,367,3
20160901|2016-04-08 05:30,8,367,367,367,367,2
20160901|2016-04-08 06:00,8,366.75,367,366.75,366.75,105
20160901|2016-04-08 07:00,8,366.75,367,366.75,367,38
20160901|2016-04-08 07:30,8,366.75,366.75,366.75,366.75,5
20160901|2016-04-08 08:30,8,366.75,367.75,364.25,364.5,993
20160901|2016-04-08 09:00,8,364.75,367,364.75,366.5,190
20160901|2016-04-08 09:30,8,366.75,367,366.25,366.5,341
20160901|2016-04-08 10:00,8,366.5,367.25,366.5,366.5,179
20160901|2016-04-08 10:30,8,366.5,367,366.25,366.75,254
20160901|2016-04-08 11:00,8,366.75,367.5,366.5,367.25,186
20160901|2016-04-08 11:30,8,367.25,367.75,367.25,367.5,134
20160901|2016-04-08 12:00,8,367.5,368,367.25,367.75,539
20160901|2016-04-08 12:30,8,367.5,367.75,367.5,367.75,482
20160901|2016-04-08 13:00,8,367.5,368,367.5,367.5,460
20160901|2016-04-10 19:00,11,367.75,368,365.25,365.75,85
20160901|2016-04-10 19:30,11,365.5,365.5,365,365,48
20160901|2016-04-10 20:00,11,365,365.5,365,365.25,5
20160901|2016-04-10 20:30,11,365.5,365.5,365.25,365.25,15
20160901|2016-04-10 21:30,11,365.75,365.75,365.75,365.75,1
20160901|2016-04-10 22:00,11,366.75,367,366.75,366.75,27
20160901|2016-04-10 23:00,11,366.75,366.75,366.75,366.75,6
20160901|2016-04-11 01:00,11,366.5,366.5,366.5,366.5,1
20160901|2016-04-11 01:30,11,366,366,366,366,5
20160901|2016-04-11 02:00,11,365.5,365.5,365.5,365.5,2
20160901|2016-04-11 02:30,11,365.25,365.25,365.25,365.25,5
20160901|2016-04-11 03:30,11,366,366,366,366,3
20160901|2016-04-11 04:00,11,366.5,366.5,366.5,366.5,3
20160901|2016-04-11 05:00,11,366.25,366.25,366.25,366.25,1
20160901|2016-04-11 05:30,11,365.75,365.75,365.75,365.75,8
20160901|2016-04-11 06:00,11,365.5,365.75,365.25,365.75,53
20160901|2016-04-11 06:30,11,365.5,365.5,365,365,128
20160901|2016-04-11 07:00,11,364.75,365,364.75,364.75,100
20160901|2016-04-11 07:30,11,364.75,365,364.75,364.75,221
20160901|2016-04-11 08:30,11,364.75,365.25,364,364.5,943
20160901|2016-04-11 09:00,11,364.25,364.5,363.5,364.25,775
20160901|2016-04-11 09:30,11,364.25,365,362.75,363.25,544
20160901|2016-04-11 10:00,11,363.25,363.5,362,362.25,1251
20160901|2016-04-11 10:30,11,362.25,363,361.75,362.5,633
20160901|2016-04-11 11:00,11,362.5,362.75,362.25,362.25,159
20160901|2016-04-11 11:30,11,362.5,362.5,362,362.25,135
20160901|2016-04-11 12:00,11,362.25,362.5,362.25,362.25,141
20160901|2016-04-11 12:30,11,362.25,362.5,361.75,362.5,308
20160901|2016-04-11 13:00,11,362.25,363,362,363,495
20160901|2016-04-11 19:00,12,362.5,362.75,362.5,362.75,32
20160901|2016-04-11 19:30,12,362.75,362.75,362.75,362.75,7
20160901|2016-04-11 20:00,12,362.75,362.75,362.75,362.75,3
20160901|2016-04-11 20:30,12,362.75,362.75,362.5,362.75,4
20160901|2016-04-11 21:00,12,362.75,362.75,362.75,362.75,79
20160901|2016-04-11 21:30,12,362.5,363,362.5,363,10
20160901|2016-04-11 22:00,12,363,363,363,363,7
20160901|2016-04-11 22:30,12,363,363,363,363,1
20160901|2016-04-11 23:30,12,363.25,363.25,363.25,363.25,1
20160901|2016-04-12 00:00,12,363.5,363.5,363.5,363.5,1
20160901|2016-04-12 00:30,12,363.5,363.5,363.5,363.5,11
20160901|2016-04-12 01:00,12,363.25,363.5,363.25,363.25,17
20160901|2016-04-12 01:30,12,363.5,363.5,363.5,363.5,19
20160901|2016-04-12 02:00,12,363.75,364,363.5,364,114
20160901|2016-04-12 02:30,12,364,364,364,364,25
20160901|2016-04-12 03:30,12,364.5,365.75,364.5,365.75,39
20160901|2016-04-12 04:00,12,365.25,365.25,365,365.25,51
20160901|2016-04-12 04:30,12,365,365,364.75,365,139
20160901|2016-04-12 05:00,12,365,365,364.5,364.5,78
20160901|2016-04-12 05:30,12,364.5,364.75,364.25,364.25,149
20160901|2016-04-12 06:00,12,364.25,364.5,364,364.5,132
20160901|2016-04-12 06:30,12,364.75,364.75,364.5,364.75,18
20160901|2016-04-12 07:00,12,364.75,365,364.75,365,16
20160901|2016-04-12 07:30,12,364.75,365,364.5,365,40
20160901|2016-04-12 08:30,12,365.25,368,365.25,367,1136
20160901|2016-04-12 09:00,12,367,369.5,367,368,1401
20160901|2016-04-12 09:30,12,368,368.5,367,368.25,381
20160901|2016-04-12 10:00,12,368.5,368.75,367.75,368.5,677
20160901|2016-04-12 10:30,12,368.5,369,368,368.25,283
20160901|2016-04-12 11:00,12,368,368,362.75,364.5,1819
20160901|2016-04-12 11:30,12,364.5,364.75,363.25,363.25,126
20160901|2016-04-12 12:00,12,363,363.25,362.75,363.25,234
20160901|2016-04-12 12:30,12,363,365.5,362.25,365.5,393
20160901|2016-04-12 13:00,12,365.25,368.25,365.25,367.75,931
20160901|2016-04-12 19:00,13,367.75,369,367.75,368.75,35
20160901|2016-04-12 19:30,13,368.5,368.5,368.5,368.5,1
20160901|2016-04-12 20:00,13,368.25,369,368.25,369,61
20160901|2016-04-12 20:30,13,369,369.5,368.75,368.75,22
20160901|2016-04-12 21:00,13,369,369.25,369,369,9
20160901|2016-04-12 21:30,13,368.75,368.75,368.75,368.75,7
20160901|2016-04-12 22:00,13,368,368,368,368,1
20160901|2016-04-12 22:30,13,368,368,368,368,1
20160901|2016-04-12 23:00,13,367.75,367.75,367.75,367.75,5
20160901|2016-04-12 23:30,13,368,368,368,368,13
20160901|2016-04-13 00:00,13,367.5,367.5,367.5,367.5,5
20160901|2016-04-13 00:30,13,367.75,368.75,367.75,368.75,20
20160901|2016-04-13 01:00,13,368.5,369,368.5,369,62
20160901|2016-04-13 01:30,13,369,369,368.75,368.75,48
20160901|2016-04-13 02:00,13,368.75,368.75,368.75,368.75,5
20160901|2016-04-13 02:30,13,369.5,369.75,369.25,369.5,117
20160901|2016-04-13 03:00,13,369.75,370.25,369.5,370,349
20160901|2016-04-13 03:30,13,370.25,371.75,370.25,371.25,39
20160901|2016-04-13 04:00,13,371.25,371.5,370.5,370.5,197
20160901|2016-04-13 04:30,13,370.25,371.25,370.25,371.25,37
20160901|2016-04-13 05:00,13,371.25,372,371.25,371.75,85
20160901|2016-04-13 05:30,13,372,372.25,372,372.25,17
20160901|2016-04-13 06:00,13,372.25,372.5,371.5,371.5,313
20160901|2016-04-13 06:30,13,371.5,371.75,370.75,370.75,87
20160901|2016-04-13 07:00,13,370.75,371.25,370.75,371.25,38
20160901|2016-04-13 07:30,13,371,371,370.75,371,246
20160901|2016-04-13 08:30,13,371.25,376,370.75,375.75,2393
20160901|2016-04-13 09:00,13,375.75,378.25,373.75,375,2261
20160901|2016-04-13 09:30,13,375,376,374,374,1101
20160901|2016-04-13 10:00,13,374,375.5,374,374.75,753
20160901|2016-04-13 10:30,13,374.75,376.75,374.75,376.5,394
20160901|2016-04-13 11:00,13,376.5,378,376.5,377.75,1237
20160901|2016-04-13 11:30,13,377.75,377.75,376.25,376.5,1298
20160901|2016-04-13 12:00,13,376.25,376.5,376,376.5,189
20160901|2016-04-13 12:30,13,376.25,378.5,376.25,378.5,932
20160901|2016-04-13 13:00,13,378.5,379,378.25,379,670
20160901|2016-04-13 19:00,14,378,379,378,379,100
20160901|2016-04-13 19:30,14,379,379,378.5,379,66
20160901|2016-04-13 20:00,14,378.75,379.5,378.75,379.5,245
20160901|2016-04-13 20:30,14,379.25,379.5,379.25,379.5,24
20160901|2016-04-13 21:00,14,379.5,379.5,379.5,379.5,9
20160901|2016-04-13 21:30,14,379.5,380.25,379.5,380,76
20160901|2016-04-13 22:00,14,379.75,379.75,379.75,379.75,7
20160901|2016-04-13 23:00,14,380,380,380,380,3
20160901|2016-04-13 23:30,14,380.25,380.25,380,380.25,47
20160901|2016-04-14 00:00,14,379,379,379,379,2
20160901|2016-04-14 00:30,14,379.25,379.25,379,379,17
20160901|2016-04-14 01:00,14,378.75,379,378.5,378.75,33
20160901|2016-04-14 01:30,14,378.75,378.75,378.75,378.75,5
20160901|2016-04-14 02:00,14,378.5,378.5,377.5,377.5,31
20160901|2016-04-14 02:30,14,378,378.25,378,378.25,11
20160901|2016-04-14 03:00,14,378,378,377.5,377.75,28
20160901|2016-04-14 03:30,14,378.25,378.25,378.25,378.25,1
20160901|2016-04-14 04:00,14,377.75,378,377,377,31
20160901|2016-04-14 04:30,14,377.25,377.25,377,377.25,20
20160901|2016-04-14 05:00,14,376.75,377.25,376.75,377.25,4
20160901|2016-04-14 05:30,14,377,377.25,377,377.25,9
20160901|2016-04-14 06:00,14,376.75,376.75,376.5,376.75,10
20160901|2016-04-14 06:30,14,377.25,377.75,377,377,61
20160901|2016-04-14 07:00,14,376.75,377.25,376.5,377,152
20160901|2016-04-14 07:30,14,377.25,378,377.25,377.75,81
20160901|2016-04-14 08:30,14,377.75,380.5,377.5,377.5,1338
20160901|2016-04-14 09:00,14,377.75,378.5,376,376.5,1206
20160901|2016-04-14 09:30,14,376.5,378.25,376.25,377.75,803
20160901|2016-04-14 10:00,14,377.75,378.25,377,377,795
20160901|2016-04-14 10:30,14,377,379,377,378.25,1280
20160901|2016-04-14 11:00,14,378,378,377,377.5,552
20160901|2016-04-14 11:30,14,377.25,378.25,376.75,378,383
20160901|2016-04-14 12:00,14,378,379.25,377.75,379.25,545
20160901|2016-04-14 12:30,14,379,379.25,378.25,378.75,393
20160901|2016-04-14 13:00,14,378.75,380,378.5,379.5,579
20160901|2016-04-14 19:00,15,378.5,379,378.25,378.5,63
20160901|2016-04-14 19:30,15,378.25,378.25,377.75,377.75,5
20160901|2016-04-14 20:00,15,377.75,377.75,377.75,377.75,4
20160901|2016-04-14 20:30,15,377.75,378.25,377.75,378,15
20160901|2016-04-14 21:00,15,378.5,378.75,378.5,378.5,14
20160901|2016-04-14 21:30,15,378.25,378.25,378.25,378.25,33
20160901|2016-04-14 22:00,15,378.75,378.75,378.75,378.75,1
20160901|2016-04-14 23:30,15,378.25,378.25,378.25,378.25,2
20160901|2016-04-15 00:00,15,378.25,378.25,378.25,378.25,5
20160901|2016-04-15 00:30,15,378.5,378.5,378.5,378.5,2
20160901|2016-04-15 01:00,15,378.25,378.25,378.25,378.25,50
20160901|2016-04-15 01:30,15,378.25,378.25,378.25,378.25,2
20160901|2016-04-15 02:00,15,378.25,378.25,377.75,377.75,9
20160901|2016-04-15 02:30,15,377.75,377.75,377.75,377.75,3
20160901|2016-04-15 03:00,15,378,378.25,378,378.25,47
20160901|2016-04-15 03:30,15,378.5,378.5,378.25,378.5,29
20160901|2016-04-15 04:00,15,378.5,378.5,378,378,83
20160901|2016-04-15 04:30,15,378.25,378.25,378.25,378.25,21
20160901|2016-04-15 05:00,15,378.25,378.25,378,378,100
20160901|2016-04-15 05:30,15,378.5,378.75,378.5,378.75,52
20160901|2016-04-15 06:00,15,378.25,378.25,378.25,378.25,3
20160901|2016-04-15 06:30,15,378,378,378,378,1
20160901|2016-04-15 07:00,15,378,378.25,378,378,26
20160901|2016-04-15 07:30,15,377.75,377.75,377.5,377.75,97
20160901|2016-04-15 08:30,15,377.75,379.75,377.5,379.5,926
20160901|2016-04-15 09:00,15,379.5,383.5,379.5,380.75,1535
20160901|2016-04-15 09:30,15,381,383,380.75,383,979
20160901|2016-04-15 10:00,15,382.5,382.5,381.25,381.75,548
20160901|2016-04-15 10:30,15,381.75,383,381.75,382.5,605
20160901|2016-04-15 11:00,15,382.5,383,382.25,383,465
20160901|2016-04-15 11:30,15,383,383.5,382.75,383.5,447
20160901|2016-04-15 12:00,15,383.75,384.25,383.5,383.75,1106
20160901|2016-04-15 12:30,15,383.5,383.75,383,383.25,629
20160901|2016-04-15 13:00,15,383.25,384,381.25,381.25,1495
20160901|2016-04-17 19:00,18,378.25,381,378.25,380,206
20160901|2016-04-17 19:30,18,380,380,380,380,35
20160901|2016-04-17 20:00,18,379.75,382.25,379.75,382.25,142
20160901|2016-04-17 20:30,18,382.5,382.5,379.5,380.25,37
20160901|2016-04-17 21:00,18,381.25,382.25,381,381.75,17
20160901|2016-04-17 21:30,18,381,382,381,381.25,25
20160901|2016-04-17 22:00,18,381.5,382,381.5,382,13
20160901|2016-04-17 22:30,18,382,382,381.75,381.75,37
20160901|2016-04-17 23:00,18,382.25,382.25,382.25,382.25,26
20160901|2016-04-17 23:30,18,382.75,382.75,382,382,21
20160901|2016-04-18 00:00,18,382.5,382.5,382.5,382.5,20
20160901|2016-04-18 00:30,18,383,383,383,383,7
20160901|2016-04-18 01:00,18,383,383,383,383,8
20160901|2016-04-18 01:30,18,382.75,383,382.75,383,23
20160901|2016-04-18 02:00,18,382.25,382.25,381.25,381.5,230
20160901|2016-04-18 02:30,18,381.75,381.75,380.75,380.75,47
20160901|2016-04-18 03:00,18,380.75,380.75,380.75,380.75,1
20160901|2016-04-18 03:30,18,380.5,380.75,380.5,380.75,32
20160901|2016-04-18 04:00,18,380.75,380.75,380.75,380.75,29
20160901|2016-04-18 04:30,18,381,381.25,381,381,34
20160901|2016-04-18 05:00,18,381.25,381.75,381.25,381.75,33
20160901|2016-04-18 05:30,18,382.5,382.5,382.5,382.5,38
20160901|2016-04-18 06:00,18,382.5,382.75,382.5,382.75,7
20160901|2016-04-18 06:30,18,382.75,382.75,381.75,381.75,18
20160901|2016-04-18 07:00,18,381.5,381.5,380.5,380.75,64
20160901|2016-04-18 07:30,18,380.5,380.75,380.5,380.5,24
20160901|2016-04-18 08:30,18,380.5,382.5,379,381.75,1370
20160901|2016-04-18 09:00,18,381.75,384.5,381.25,384.25,911
20160901|2016-04-18 09:30,18,384,386.25,383.75,386,1063
20160901|2016-04-18 10:00,18,386.25,386.5,385.75,386,995
20160901|2016-04-18 10:30,18,386,386.5,385,385,1441
20160901|2016-04-18 11:00,18,385.25,386.5,385.25,386.5,586
20160901|2016-04-18 11:30,18,386.25,386.5,385.5,386.25,610
20160901|2016-04-18 12:00,18,386.25,386.5,385.5,385.75,280
20160901|2016-04-18 12:30,18,385.75,386.25,384.5,384.5,481
20160901|2016-04-18 13:00,18,384.5,385.75,382.75,384.75,1249
20160901|2016-04-18 19:00,19,383.75,384,383.5,384,162
20160901|2016-04-18 19:30,19,384,384.25,384,384,16
20160901|2016-04-18 20:00,19,384.25,384.5,384.25,384.25,6
20160901|2016-04-18 20:30,19,384.5,384.5,384.25,384.25,26
20160901|2016-04-18 21:00,19,384,384.25,384,384.25,4
20160901|2016-04-18 21:30,19,384.5,385,384.25,385,30
20160901|2016-04-18 22:00,19,385,385,384.75,384.75,16
20160901|2016-04-19 00:30,19,384.75,384.75,384.75,384.75,1
20160901|2016-04-19 01:00,19,385,385,385,385,10
20160901|2016-04-19 01:30,19,385.25,385.25,385.25,385.25,1
20160901|2016-04-19 02:00,19,385.5,385.5,385.5,385.5,7
20160901|2016-04-19 02:30,19,386,386.25,386,386.25,38
20160901|2016-04-19 03:00,19,386,386,385.75,386,31
20160901|2016-04-19 03:30,19,386,386,386,386,4
20160901|2016-04-19 04:00,19,386,386.25,386,386,67
20160901|2016-04-19 04:30,19,386,386.25,386,386,57
20160901|2016-04-19 05:00,19,386,386,385.75,385.75,27
20160901|2016-04-19 06:00,19,386.25,386.75,386.25,386.75,28
20160901|2016-04-19 06:30,19,386.75,387.25,386.75,387,173
20160901|2016-04-19 07:00,19,387.25,387.25,386.25,386.25,156
20160901|2016-04-19 07:30,19,386.25,387,386.25,386.75,37
20160901|2016-04-19 08:30,19,386.25,389.5,386.25,388.5,1773
20160901|2016-04-19 09:00,19,388.75,389,387.75,388,831
20160901|2016-04-19 09:30,19,388,389.5,387.75,389.25,544
20160901|2016-04-19 10:00,19,389.5,391,388.75,391,1503
20160901|2016-04-19 10:30,19,390.75,391,389,389.25,527
20160901|2016-04-19 11:00,19,389.25,389.75,385.75,387.5,1054
20160901|2016-04-19 11:30,19,387.25,388.75,387,388.5,686
20160901|2016-04-19 12:00,19,388.75,389,387.75,388.75,360
20160901|2016-04-19 12:30,19,388.75,390.5,388.75,390,1001
20160901|2016-04-19 13:00,19,389.75,390.5,389,390.25,832
20160901|2016-04-19 19:00,20,390,390.75,389.75,390.25,248
20160901|2016-04-19 19:30,20,390.75,391.25,390.75,391.25,22
20160901|2016-04-19 20:00,20,391,391,390.75,390.75,3
20160901|2016-04-19 20:30,20,391.25,391.25,391,391.25,44
20160901|2016-04-19 21:00,20,391,391.25,391,391.25,7
20160901|2016-04-19 22:30,20,391,391,391,391,6
20160901|2016-04-19 23:00,20,391,391,391,391,9
20160901|2016-04-19 23:30,20,391,391.25,391,391,6
20160901|2016-04-20 00:00,20,391,391,391,391,20
20160901|2016-04-20 00:30,20,391,391,390.75,391,25
20160901|2016-04-20 01:00,20,390.75,390.75,390.75,390.75,9
20160901|2016-04-20 01:30,20,390.75,391,390.75,391,37
20160901|2016-04-20 02:00,20,391,391,390.75,390.75,7
20160901|2016-04-20 02:30,20,391,391,391,391,3
20160901|2016-04-20 03:00,20,391,391.25,391,391.25,24
20160901|2016-04-20 03:30,20,391,391.5,391,391.25,58
20160901|2016-04-20 04:00,20,391.25,391.5,391,391.5,98
20160901|2016-04-20 04:30,20,391.25,391.5,391.25,391.25,98
20160901|2016-04-20 05:00,20,391.25,391.5,391,391,67
20160901|2016-04-20 05:30,20,391.5,391.75,391.5,391.5,103
20160901|2016-04-20 06:00,20,391.75,391.75,391.5,391.75,107
20160901|2016-04-20 06:30,20,391.5,391.75,391.5,391.5,53
20160901|2016-04-20 07:00,20,391.5,392,391.25,392,113
20160901|2016-04-20 07:30,20,391.75,392,391.5,392,104
20160901|2016-04-20 08:30,20,391.75,392.25,390,392,2385
20160901|2016-04-20 09:00,20,392.25,392.5,388.5,390.75,1891
20160901|2016-04-20 09:30,20,390.75,391.5,390.25,391.5,1194
20160901|2016-04-20 10:00,20,391.5,392.75,391.5,392.5,935
20160901|2016-04-20 10:30,20,392.5,394.75,392.5,393.5,1767
20160901|2016-04-20 11:00,20,393.5,394.75,393.25,394.5,1213
20160901|2016-04-20 11:30,20,394.5,395.25,394.5,394.5,760
20160901|2016-04-20 12:00,20,394.5,394.75,394,394.25,489
20160901|2016-04-20 12:30,20,394.5,396,394,395.75,1688
20160901|2016-04-20 13:00,20,395.75,400.25,395.5,400,4402
20160901|2016-04-20 19:00,21,398.25,398.75,397.75,398.5,653
20160901|2016-04-20 19:30,21,398,398.75,398,398.5,98
20160901|2016-04-20 20:00,21,398.5,398.75,398.5,398.75,42
20160901|2016-04-20 20:30,21,399,399,398.75,398.75,132
20160901|2016-04-20 21:00,21,398.75,399,398.5,398.5,125
20160901|2016-04-20 21:30,21,398.5,398.75,397.75,397.75,129
20160901|2016-04-20 22:00,21,398.5,398.5,398.25,398.25,2
20160901|2016-04-20 22:30,21,398,398,398,398,2
20160901|2016-04-20 23:30,21,397.75,397.75,397.75,397.75,8
20160901|2016-04-21 00:00,21,398,398.25,398,398,9
20160901|2016-04-21 00:30,21,398.5,398.5,398.5,398.5,2
20160901|2016-04-21 01:00,21,398.25,399,398.25,398.75,22
20160901|2016-04-21 01:30,21,398.75,399.25,398.75,399.25,98
20160901|2016-04-21 02:00,21,399.25,399.75,399.25,399.5,113
20160901|2016-04-21 02:30,21,399.75,399.75,399.75,399.75,28
20160901|2016-04-21 03:00,21,399.75,400,399.75,400,231
20160901|2016-04-21 03:30,21,400,401.5,400,401.5,274
20160901|2016-04-21 04:00,21,401.75,402.75,401.5,402.5,164
20160901|2016-04-21 04:30,21,403,404,403,404,239
20160901|2016-04-21 05:00,21,404,406,404,405.5,229
20160901|2016-04-21 05:30,21,405.25,406,403.75,406,579
20160901|2016-04-21 06:00,21,406,406,405,405.75,99
20160901|2016-04-21 06:30,21,405.5,406.5,405.5,405.75,96
20160901|2016-04-21 07:00,21,405.75,405.75,403,404.5,963
20160901|2016-04-21 07:30,21,403.75,405.25,400.5,400.5,297
20160901|2016-04-21 08:30,21,400.25,400.5,389.25,392.5,4735
20160901|2016-04-21 09:00,21,392.25,396.25,392,393.25,2305
20160901|2016-04-21 09:30,21,393.25,395.25,393.25,394.5,896
20160901|2016-04-21 10:00,21,394.25,395,394,394,1732
20160901|2016-04-21 10:30,21,394,395.75,394,395.25,659
20160901|2016-04-21 11:00,21,395.5,397.5,395.5,397,766
20160901|2016-04-21 11:30,21,397,397.25,394,395.75,550
20160901|2016-04-21 12:00,21,395.75,396.25,394.75,395.25,701
20160901|2016-04-21 12:30,21,395.25,396.75,393.5,393.5,889
20160901|2016-04-21 13:00,21,393.5,394.75,388.25,388.25,2146
20160901|2016-04-21 19:00,22,388.25,388.5,386.25,386.75,437
20160901|2016-04-21 19:30,22,387,387,386.75,387,15
20160901|2016-04-21 20:00,22,387,387,386,387,27
20160901|2016-04-21 20:30,22,387,387.75,387,387.75,18
20160901|2016-04-21 21:00,22,387.75,387.75,387.25,387.25,11
20160901|2016-04-21 21:30,22,387.75,388.25,386.25,386.75,47
20160901|2016-04-21 22:00,22,386.25,387,385.25,385.5,50
20160901|2016-04-21 22:30,22,385.5,386,384.75,385.75,238
20160901|2016-04-21 23:00,22,386,386,385.75,386,10
20160901|2016-04-21 23:30,22,386.25,386.25,386,386.25,13
20160901|2016-04-22 00:00,22,386.5,387.5,386.5,387.5,17
20160901|2016-04-22 00:30,22,387.25,387.25,386.5,387.25,32
20160901|2016-04-22 01:00,22,387.5,387.5,386.5,386.5,25
20160901|2016-04-22 01:30,22,386.25,386.75,386,386.25,28
20160901|2016-04-22 02:00,22,386,386,384.25,384.5,119
20160901|2016-04-22 02:30,22,384.75,384.75,383.75,384.5,239
20160901|2016-04-22 03:00,22,384.5,384.5,384.25,384.25,18
20160901|2016-04-22 03:30,22,384.5,384.5,383.5,383.5,27
20160901|2016-04-22 04:00,22,383.5,384,383,383.5,134
20160901|2016-04-22 04:30,22,383.75,385,383.75,385,29
20160901|2016-04-22 05:00,22,385,385,384.25,384.5,26
20160901|2016-04-22 05:30,22,384.75,384.75,384,384.5,106
20160901|2016-04-22 06:00,22,384.75,384.75,384.5,384.5,42
20160901|2016-04-22 06:30,22,384.5,385.25,384.25,384.5,155
20160901|2016-04-22 07:00,22,384.5,385.25,384.25,384.75,244
20160901|2016-04-22 07:30,22,384.5,385.5,384.5,384.75,189
20160901|2016-04-22 08:30,22,386.25,386.5,382,385.5,2384
20160901|2016-04-22 09:00,22,385.5,385.75,384,385,919
20160901|2016-04-22 09:30,22,384.75,385.5,383.75,384,1524
20160901|2016-04-22 10:00,22,384,385,381.5,381.75,1355
20160901|2016-04-22 10:30,22,381.5,383.5,378.25,379.75,2079
20160901|2016-04-22 11:00,22,379.5,380,378.5,379,957
20160901|2016-04-22 11:30,22,379,380.25,378.75,380.25,809
20160901|2016-04-22 12:00,22,380,380.25,379,379.25,446
20160901|2016-04-22 12:30,22,379.25,379.75,377.75,378.5,860
20160901|2016-04-22 13:00,22,378.5,379,374.5,374.5,1948
20160901|2016-04-24 19:00,25,375,375.5,373.75,373.75,340
20160901|2016-04-24 19:30,25,375,375.75,375,375.75,76
20160901|2016-04-24 20:00,25,375.25,375.25,374,374.25,75
20160901|2016-04-24 20:30,25,374.5,374.75,373.5,374,84
20160901|2016-04-24 21:30,25,373.75,374,373.75,373.75,10
20160901|2016-04-24 22:00,25,373.75,373.75,373.75,373.75,6
20160901|2016-04-24 23:30,25,374,374.25,374,374.25,5
20160901|2016-04-25 00:00,25,374.25,374.25,374.25,374.25,1
20160901|2016-04-25 00:30,25,374.25,374.5,374.25,374.5,5
20160901|2016-04-25 01:00,25,374.5,374.75,374.5,374.75,7
20160901|2016-04-25 01:30,25,374.75,375,374.75,375,36
20160901|2016-04-25 02:00,25,374.25,374.5,374.25,374.5,20
20160901|2016-04-25 02:30,25,374.5,375,374.5,375,49
20160901|2016-04-25 03:00,25,374.5,375.25,374.5,374.75,140
20160901|2016-04-25 03:30,25,374.5,374.5,372.5,373,98
20160901|2016-04-25 04:00,25,373,373.5,372.5,373.5,88
20160901|2016-04-25 04:30,25,373.75,374,373.25,373.75,34
20160901|2016-04-25 05:00,25,374,374.75,374,374.5,23
20160901|2016-04-25 05:30,25,374.25,374.5,374,374.5,9
20160901|2016-04-25 06:00,25,374.5,375.25,374.5,375.25,62
20160901|2016-04-25 06:30,25,375.25,375.75,374.75,375,62
20160901|2016-04-25 07:00,25,374.75,377,374.75,377,146
20160901|2016-04-25 07:30,25,376.75,378,376.75,377.5,148
20160901|2016-04-25 08:30,25,377.5,384,376.25,382.5,2526
20160901|2016-04-25 09:00,25,382.75,383.75,380.75,382,1268
20160901|2016-04-25 09:30,25,382,384.25,380.75,384,2005
20160901|2016-04-25 10:00,25,384.25,385.75,383,385.5,1855
20160901|2016-04-25 10:30,25,385.5,387.75,384.5,386,1926
20160901|2016-04-25 11:00,25,386,389.25,385.75,387.25,1357
20160901|2016-04-25 11:30,25,387,388,384.75,386.75,512
20160901|2016-04-25 12:00,25,386.25,387.5,385.25,385.25,358
20160901|2016-04-25 12:30,25,385.25,386,384.25,386,744
20160901|2016-04-25 13:00,25,386,386.5,381,384,2383
20160901|2016-04-25 19:00,26,382.25,384,381.25,381.5,177
20160901|2016-04-25 19:30,26,381.25,382.5,381.25,382.5,27
20160901|2016-04-25 20:00,26,382.5,384.25,382.5,384.25,28
20160901|2016-04-25 20:30,26,384.25,384.75,384,384,21
20160901|2016-04-25 21:00,26,384.25,384.25,384.25,384.25,1
20160901|2016-04-25 21:30,26,383.5,383.5,381.75,381.75,35
20160901|2016-04-25 22:00,26,381.25,381.25,380.25,381,38
20160901|2016-04-25 22:30,26,382,382,382,382,9
20160901|2016-04-25 23:00,26,381.25,381.25,381.25,381.25,14
20160901|2016-04-25 23:30,26,381,381,381,381,2
20160901|2016-04-26 00:00,26,381.25,381.25,381.25,381.25,8
20160901|2016-04-26 00:30,26,381.25,381.25,381,381,3
20160901|2016-04-26 01:00,26,382,382,381,381,23
20160901|2016-04-26 01:30,26,381.5,382.25,381.25,382.25,15
20160901|2016-04-26 02:00,26,382.25,382.25,382,382,76
20160901|2016-04-26 02:30,26,382,382,381.75,381.75,26
20160901|2016-04-26 03:00,26,381.75,381.75,381.5,381.75,29
20160901|2016-04-26 03:30,26,381.75,382,381.75,381.75,24
20160901|2016-04-26 04:00,26,381.5,382,381.5,381.5,17
20160901|2016-04-26 04:30,26,382.75,382.75,382.5,382.5,9
20160901|2016-04-26 05:00,26,382.5,383.25,382.5,383.25,20
20160901|2016-04-26 05:30,26,383.75,383.75,383.75,383.75,6
20160901|2016-04-26 06:00,26,383.75,385,383.75,385,65
20160901|2016-04-26 06:30,26,385,385.25,385,385,25
20160901|2016-04-26 07:00,26,385.5,385.5,384.75,384.75,59
20160901|2016-04-26 07:30,26,385,385.5,384.75,385,68
20160901|2016-04-26 08:30,26,384.75,386.75,381.75,382.75,2115
20160901|2016-04-26 09:00,26,382.75,382.75,379.75,380.75,725
20160901|2016-04-26 09:30,26,380.75,383.25,380.25,383,746
20160901|2016-04-26 10:00,26,383,386.25,382.25,386,1494
20160901|2016-04-26 10:30,26,386,388.5,385.25,385.5,693
20160901|2016-04-26 11:00,26,384.75,386.25,384.5,385.5,319
20160901|2016-04-26 11:30,26,385.5,386.75,385,386.25,567
20160901|2016-04-26 12:00,26,386.25,386.75,385.25,386.5,328
20160901|2016-04-26 12:30,26,386.5,387,386.25,386.5,366
20160901|2016-04-26 13:00,26,386.25,389.25,386.25,388.5,811
20160901|2016-04-26 19:00,27,388.5,388.75,388,388.75,52
20160901|2016-04-26 19:30,27,388.5,388.75,388.5,388.75,18
20160901|2016-04-26 20:00,27,388.5,388.5,387.75,388,37
20160901|2016-04-26 20:30,27,387.75,388.5,386.75,387.25,39
20160901|2016-04-26 21:00,27,387.25,387.5,387,387,16
20160901|2016-04-26 21:30,27,387.75,388,387,387,26
20160901|2016-04-26 22:00,27,386.75,387,386.5,387,14
20160901|2016-04-26 22:30,27,387,388.75,387,388.5,87
20160901|2016-04-26 23:30,27,388,388.25,388,388,5
20160901|2016-04-27 00:30,27,387.5,387.75,387.25,387.75,12
20160901|2016-04-27 01:00,27,387.75,387.75,387.75,387.75,4
20160901|2016-04-27 01:30,27,387.25,387.25,386.5,387.25,26
20160901|2016-04-27 02:00,27,387.25,387.25,387.25,387.25,4
20160901|2016-04-27 02:30,27,387,387,387,387,4
20160901|2016-04-27 03:00,27,386.75,387.25,386.75,387.25,32
20160901|2016-04-27 03:30,27,387.5,387.75,387,387.5,32
20160901|2016-04-27 04:00,27,387.75,388,387.75,388,5
20160901|2016-04-27 04:30,27,388,388.25,387.75,388,41
20160901|2016-04-27 05:00,27,388,388.5,388,388.5,68
20160901|2016-04-27 05:30,27,388.5,388.75,388.5,388.75,24
20160901|2016-04-27 06:00,27,388.75,388.75,387.75,387.75,7
20160901|2016-04-27 06:30,27,387.25,387.25,386.5,387,40
20160901|2016-04-27 07:00,27,387.25,388.25,387,388,37
20160901|2016-04-27 07:30,27,388,388.5,388,388.25,62
20160901|2016-04-27 08:30,27,387.75,388.5,384,386.5,1477
20160901|2016-04-27 09:00,27,386.25,387.5,385.25,386.25,1567
20160901|2016-04-27 09:30,27,386,386,383.75,384.75,1026
20160901|2016-04-27 10:00,27,385,385.25,384.25,385,509
20160901|2016-04-27 10:30,27,384.75,385.5,384.5,384.75,641
20160901|2016-04-27 11:00,27,384.75,386,384,385.75,854
20160901|2016-04-27 11:30,27,386,386.25,383.5,384,526
20160901|2016-04-27 12:00,27,384,385.5,383,383.75,259
20160901|2016-04-27 12:30,27,384,386.5,384,384.5,611
20160901|2016-04-27 13:00,27,384.5,386,384,384.75,724
20160901|2016-04-27 19:00,28,384.25,385,384.25,385,34
20160901|2016-04-27 20:00,28,384.5,385,384.5,385,18
20160901|2016-04-27 20:30,28,384.5,384.75,384.5,384.75,6
20160901|2016-04-27 21:00,28,384.75,384.75,384.75,384.75,17
20160901|2016-04-27 21:30,28,384.5,384.5,383,383.5,59
20160901|2016-04-27 22:00,28,383.75,383.75,383.75,383.75,3
20160901|2016-04-27 22:30,28,384.25,384.25,383.75,383.75,8
20160901|2016-04-27 23:00,28,383.75,384.25,383.75,384.25,32
20160901|2016-04-27 23:30,28,383.75,384.25,383.75,384.25,37
20160901|2016-04-28 00:30,28,384,384.25,383.5,384,74
20160901|2016-04-28 01:00,28,384,384,384,384,13
20160901|2016-04-28 01:30,28,385.25,385.25,384.5,384.5,6
20160901|2016-04-28 02:00,28,384.25,384.25,384.25,384.25,3
20160901|2016-04-28 02:30,28,384.5,385.25,384.5,385,55
20160901|2016-04-28 03:00,28,385.25,385.25,385,385,29
20160901|2016-04-28 03:30,28,385.5,385.5,385.25,385.5,29
20160901|2016-04-28 04:00,28,385.25,385.5,384.75,385.25,32
20160901|2016-04-28 04:30,28,385.5,385.75,385,385.25,75
20160901|2016-04-28 05:00,28,385.25,385.75,385.25,385.5,17
20160901|2016-04-28 05:30,28,385.5,385.75,385,385,30
20160901|2016-04-28 06:00,28,384.75,384.75,384.5,384.5,13
20160901|2016-04-28 06:30,28,384.75,385,383.5,383.75,72
20160901|2016-04-28 07:00,28,383.5,384.5,383.5,384.25,24
20160901|2016-04-28 07:30,28,385.25,387.5,385,387.25,568
20160901|2016-04-28 08:30,28,387.75,392.25,387.75,390.75,2347
20160901|2016-04-28 09:00,28,391.25,392.75,391.25,392.25,1022
20160901|2016-04-28 09:30,28,392.25,393.75,392,392.5,1050
20160901|2016-04-28 10:00,28,392.5,393,390.75,391.5,751
20160901|2016-04-28 10:30,28,391.5,392,389.5,390,916
20160901|2016-04-28 11:00,28,390.25,391.75,390.25,391.75,369
20160901|2016-04-28 11:30,28,391.5,391.75,390.25,390.75,232
20160901|2016-04-28 12:00,28,390.5,390.75,387,389.5,612
20160901|2016-04-28 12:30,28,389.5,390.75,389,389,461
20160901|2016-04-28 13:00,28,389,391,388,390.75,1325
20160901|2016-04-28 19:00,29,390,390,388.5,389,100
20160901|2016-04-28 19:30,29,389,389,389,389,13
20160901|2016-04-28 20:00,29,389,389,388.5,388.5,13
20160901|2016-04-28 20:30,29,388.75,388.75,388.75,388.75,1
20160901|2016-04-28 21:00,29,389,389,389,389,1
20160901|2016-04-28 21:30,29,389,389,389,389,10
20160901|2016-04-28 22:00,29,388.75,389,388.5,388.5,19
20160901|2016-04-28 22:30,29,388.75,389,388.5,388.5,29
20160901|2016-04-29 00:30,29,389.25,389.25,389.25,389.25,3
20160901|2016-04-29 01:00,29,388.75,388.75,388.75,388.75,3
20160901|2016-04-29 01:30,29,388.75,389.25,388.75,388.75,22
20160901|2016-04-29 02:00,29,388.5,388.5,388.25,388.25,29
20160901|2016-04-29 02:30,29,387.5,388.5,387.25,388,80
20160901|2016-04-29 03:00,29,388.25,388.75,388.25,388.5,31
20160901|2016-04-29 03:30,29,389,389.5,389,389.25,10
20160901|2016-04-29 04:00,29,389.25,389.25,389.25,389.25,2
20160901|2016-04-29 04:30,29,389.5,389.75,389,389.75,29
20160901|2016-04-29 05:00,29,389.25,390.75,389,390.75,40
20160901|2016-04-29 05:30,29,390.25,392.5,390.25,392,94
20160901|2016-04-29 06:00,29,392.25,392.25,391.75,391.75,4
20160901|2016-04-29 06:30,29,391.75,392.75,391.5,392,67
20160901|2016-04-29 07:00,29,392.5,393.75,392.5,393.25,113
20160901|2016-04-29 07:30,29,393.5,393.5,393.25,393.25,91
20160901|2016-04-29 08:30,29,392.75,393.75,390.25,393,826
20160901|2016-04-29 09:00,29,392.75,393.25,391.5,392,893
20160901|2016-04-29 09:30,29,392.25,393.25,391.25,392,805
20160901|2016-04-29 10:00,29,392,392,389.5,390.75,1026
20160901|2016-04-29 10:30,29,391,391,389.75,390.25,483
20160901|2016-04-29 11:00,29,390.25,391.25,389.75,390,530
20160901|2016-04-29 11:30,29,390,391,390,390.75,374
20160901|2016-04-29 12:00,29,390.75,391.25,390.5,391.25,297
20160901|2016-04-29 12:30,29,391.25,391.25,389.75,390.75,512
20160901|2016-04-29 13:00,29,390.75,392.5,390.5,391.75,1351
20160901|2016-05-01 19:00,2,390.75,390.75,389,390.5,369
20160901|2016-05-01 19:30,2,391,391.5,391,391.5,33
20160901|2016-05-01 20:00,2,391.75,392,391.25,392,24
20160901|2016-05-01 20:30,2,392,392,392,392,8
20160901|2016-05-01 21:00,2,392,392,392,392,4
20160901|2016-05-01 21:30,2,392,392,391,391,18
20160901|2016-05-01 22:00,2,391.25,391.25,391.25,391.25,10
20160901|2016-05-01 23:00,2,390.5,390.5,390.5,390.5,4
20160901|2016-05-02 00:00,2,390.25,390.25,390,390,3
20160901|2016-05-02 00:30,2,390.5,390.5,390.25,390.25,20
20160901|2016-05-02 01:00,2,390.25,390.25,390.25,390.25,10
20160901|2016-05-02 01:30,2,390,390.25,390,390.25,23
20160901|2016-05-02 02:00,2,390.5,391,390.5,390.5,24
20160901|2016-05-02 02:30,2,390.25,390.25,390,390,30
20160901|2016-05-02 03:00,2,390.75,390.75,390.75,390.75,3
20160901|2016-05-02 03:30,2,390.5,390.5,390.5,390.5,24
20160901|2016-05-02 04:30,2,390.5,391.25,390.25,391.25,76
20160901|2016-05-02 05:00,2,390.75,391,390.75,390.75,32
20160901|2016-05-02 05:30,2,390.75,390.75,390.75,390.75,4
20160901|2016-05-02 06:00,2,390.5,391.25,390.5,391.25,20
20160901|2016-05-02 06:30,2,390.75,390.75,390.25,390.75,18
20160901|2016-05-02 07:00,2,391,391.25,389.75,389.75,172
20160901|2016-05-02 07:30,2,390,390.25,388.5,388.75,257
20160901|2016-05-02 08:30,2,388.5,389.75,386,386.75,1180
20160901|2016-05-02 09:00,2,386.75,388,386.75,387.5,650
20160901|2016-05-02 09:30,2,387.75,389,386.5,386.5,371
20160901|2016-05-02 10:00,2,386.25,386.75,384.75,385.5,445
20160901|2016-05-02 10:30,2,385.5,386.5,385,385.5,676
20160901|2016-05-02 11:00,2,385.25,387,385.25,387,741
20160901|2016-05-02 11:30,2,387.25,388.5,386.5,388,810
20160901|2016-05-02 12:00,2,388,389.5,388,388.75,687
20160901|2016-05-02 12:30,2,389,389.75,388,389,441
20160901|2016-05-02 13:00,2,389,392.75,389,392.5,1171
20160901|2016-05-02 19:00,3,392,392.25,391.5,392,119
20160901|2016-05-02 19:30,3,391.75,391.75,391.5,391.5,5
20160901|2016-05-02 20:00,3,390.75,391.5,390.25,391.5,55
20160901|2016-05-02 20:30,3,391.5,392.25,391.5,392.25,16
20160901|2016-05-02 21:00,3,392.25,392.25,392.25,392.25,1
20160901|2016-05-02 21:30,3,393,393.5,393,393.5,43
20160901|2016-05-02 22:00,3,393,393.5,392.75,392.75,22
20160901|2016-05-02 23:00,3,392.5,392.5,392.5,392.5,1
20160901|2016-05-03 00:30,3,393,393,393,393,3
20160901|2016-05-03 01:00,3,392.75,393,392.75,393,9
20160901|2016-05-03 01:30,3,393,393.75,392.75,393.25,49
20160901|2016-05-03 02:00,3,393.5,394.25,393,394,51
20160901|2016-05-03 02:30,3,394.25,394.5,394,394.25,14
20160901|2016-05-03 03:00,3,394.25,394.75,394.25,394.75,45
20160901|2016-05-03 03:30,3,394.5,394.5,393,393,18
20160901|2016-05-03 04:00,3,393.25,394,393.25,393.75,13
20160901|2016-05-03 04:30,3,393.75,394,393.75,394,7
20160901|2016-05-03 05:00,3,394,394,391.5,392,85
20160901|2016-05-03 05:30,3,392.25,392.75,392.25,392.75,17
20160901|2016-05-03 06:00,3,392.75,392.75,392.75,392.75,3
20160901|2016-05-03 06:30,3,393.25,393.75,393,393,192
20160901|2016-05-03 07:00,3,393.25,393.5,391.75,392.25,256
20160901|2016-05-03 07:30,3,392,392,390.5,391,224
20160901|2016-05-03 08:30,3,391,391.75,386.75,387.5,1955
20160901|2016-05-03 09:00,3,387.25,388.25,384.5,385.25,1035
20160901|2016-05-03 09:30,3,385.25,385.5,382.5,383.25,2089
20160901|2016-05-03 10:00,3,383,383.5,381.75,383,944
20160901|2016-05-03 10:30,3,382.75,383.5,381,381,820
20160901|2016-05-03 11:00,3,380.75,381.5,379.5,380.75,1056
20160901|2016-05-03 11:30,3,380.75,381.25,378.75,379.25,744
20160901|2016-05-03 12:00,3,379.5,380.75,379,380.5,1063
20160901|2016-05-03 12:30,3,380.5,380.5,379.5,380,337
20160901|2016-05-03 13:00,3,380,382.5,379.75,381,1219
20160901|2016-05-03 19:00,4,381.5,382,379.25,380.25,203
20160901|2016-05-03 19:30,4,379.5,380.5,379.25,380,49
20160901|2016-05-03 20:00,4,380.25,380.5,380,380.5,19
20160901|2016-05-03 21:00,4,380,380,379.25,379.5,20
20160901|2016-05-03 21:30,4,379.25,379.25,379,379,31
20160901|2016-05-03 22:00,4,379.25,379.75,379.25,379.75,49
20160901|2016-05-03 22:30,4,379.75,379.75,379.75,379.75,1
20160901|2016-05-03 23:00,4,379.75,379.75,379.75,379.75,11
20160901|2016-05-03 23:30,4,379.75,379.75,379.75,379.75,2
20160901|2016-05-04 00:00,4,380,380.25,380,380.25,8
20160901|2016-05-04 00:30,4,380.5,381,380.5,381,19
20160901|2016-05-04 01:00,4,381,381.25,380.25,380.25,22
20160901|2016-05-04 01:30,4,380.5,380.5,380,380,6
20160901|2016-05-04 02:00,4,380.5,381.25,380.5,381.25,39
20160901|2016-05-04 02:30,4,381.5,381.5,381.25,381.5,31
20160901|2016-05-04 03:00,4,381.25,381.25,381.25,381.25,31
20160901|2016-05-04 03:30,4,381,381,380.5,380.5,33
20160901|2016-05-04 04:00,4,380.5,381,380.25,380.5,35
20160901|2016-05-04 04:30,4,380.75,380.75,379.25,379.25,36
20160901|2016-05-04 05:00,4,379.5,379.5,378.75,378.75,60
20160901|2016-05-04 05:30,4,379,379,378.5,379,62
20160901|2016-05-04 06:00,4,378.5,379,378.5,379,11
20160901|2016-05-04 06:30,4,379,379,378.75,378.75,2
20160901|2016-05-04 07:00,4,378.75,379.75,378.5,379.75,49
20160901|2016-05-04 07:30,4,380.25,380.25,379,379.5,134
20160901|2016-05-04 08:30,4,380.5,383.75,380.5,382.5,1193
20160901|2016-05-04 09:00,4,382.75,383.5,380.5,382.5,1323
20160901|2016-05-04 09:30,4,382,383,381,381.25,855
20160901|2016-05-04 10:00,4,381.5,382.75,380.25,380.75,355
20160901|2016-05-04 10:30,4,381,382.75,381,382.5,758
20160901|2016-05-04 11:00,4,382.5,382.75,381.75,382,402
20160901|2016-05-04 11:30,4,382,382.75,381.5,381.75,322
20160901|2016-05-04 12:00,4,381.5,381.5,378.75,380,2125
20160901|2016-05-04 12:30,4,380,380.75,379,379.5,545
20160901|2016-05-04 13:00,4,379.25,380,378.5,378.5,579
20160901|2016-05-04 19:00,5,379,379.25,378.25,379.25,28
20160901|2016-05-04 19:30,5,379,379.25,379,379.25,5
20160901|2016-05-04 20:00,5,379.25,379.5,379.25,379.5,5
20160901|2016-05-04 20:30,5,379,379,378.75,378.75,10
20160901|2016-05-04 21:00,5,378.75,378.75,378.75,378.75,11
20160901|2016-05-04 21:30,5,378.75,378.75,378.5,378.5,10
20160901|2016-05-04 22:00,5,378.5,379,378.25,378.25,29
20160901|2016-05-04 22:30,5,378.5,378.75,378.5,378.5,7
20160901|2016-05-04 23:00,5,378.75,378.75,378.75,378.75,3
20160901|2016-05-04 23:30,5,378.5,378.5,378.5,378.5,3
20160901|2016-05-05 00:30,5,378.75,378.75,378.75,378.75,1
20160901|2016-05-05 01:00,5,378.25,378.75,378.25,378.75,2
20160901|2016-05-05 01:30,5,378.75,378.75,378.75,378.75,4
20160901|2016-05-05 02:00,5,378.75,379.5,378.75,379.25,8
20160901|2016-05-05 02:30,5,380,380,380,380,1
20160901|2016-05-05 03:00,5,380,380,380,380,16
20160901|2016-05-05 03:30,5,380,380,379.5,379.5,18
20160901|2016-05-05 04:00,5,380,380,379.75,379.75,15
20160901|2016-05-05 04:30,5,379.75,379.75,379.75,379.75,5
20160901|2016-05-05 05:00,5,380,380.5,380,380.5,12
20160901|2016-05-05 05:30,5,380.25,380.25,380,380,4
20160901|2016-05-05 06:00,5,380.25,380.5,380,380.5,37
20160901|2016-05-05 06:30,5,380.5,380.75,380.25,380.5,149
20160901|2016-05-05 07:00,5,381,381.25,380.5,381.25,83
20160901|2016-05-05 07:30,5,381.25,381.5,379,379.5,257
20160901|2016-05-05 08:30,5,380,380.75,376.75,376.75,1195
20160901|2016-05-05 09:00,5,376.75,378.25,376.75,377.5,601
20160901|2016-05-05 09:30,5,377.25,377.75,376,377.25,1002
20160901|2016-05-05 10:00,5,377,377,375.5,376,1012
20160901|2016-05-05 10:30,5,376,376.25,375.5,376,421
20160901|2016-05-05 11:00,5,376,376.25,374.25,374.75,919
20160901|2016-05-05 11:30,5,374.5,375.5,374,375.25,661
20160901|2016-05-05 12:00,5,375.25,375.75,375,375.25,397
20160901|2016-05-05 12:30,5,375.25,375.75,375,375.25,735
20160901|2016-05-05 13:00,5,375.25,376.25,375,375.75,662
20160901|2016-05-05 19:00,6,375.75,375.75,375.25,375.75,80
20160901|2016-05-05 19:30,6,376,376,376,376,4
20160901|2016-05-05 20:00,6,375.75,376.75,375.75,376.75,48
20160901|2016-05-05 20:30,6,376.75,376.75,376.5,376.5,6
20160901|2016-05-05 21:00,6,376.25,376.25,376,376,9
20160901|2016-05-05 21:30,6,376.25,376.25,376.25,376.25,3
20160901|2016-05-05 22:00,6,376.25,376.25,376.25,376.25,3
20160901|2016-05-05 22:30,6,376.5,376.5,376.5,376.5,14
20160901|2016-05-05 23:00,6,376.25,376.5,376.25,376.25,14
20160901|2016-05-05 23:30,6,376.5,376.5,376,376,6
20160901|2016-05-06 00:00,6,376.25,376.25,376,376.25,16
20160901|2016-05-06 00:30,6,376.5,376.5,376.5,376.5,2
20160901|2016-05-06 01:00,6,376.5,376.5,376.5,376.5,1
20160901|2016-05-06 02:00,6,376.5,376.5,376,376,8
20160901|2016-05-06 02:30,6,375.75,375.75,375.75,375.75,1
20160901|2016-05-06 03:00,6,376.25,376.25,376,376.25,16
20160901|2016-05-06 03:30,6,376.5,376.75,376.5,376.75,3
20160901|2016-05-06 04:00,6,376.75,376.75,376.5,376.75,14
20160901|2016-05-06 04:30,6,377,377,377,377,2
20160901|2016-05-06 05:30,6,376.5,376.5,376,376.25,30
20160901|2016-05-06 06:30,6,376.25,376.5,376,376.5,8
20160901|2016-05-06 07:00,6,377,377.25,376.75,376.75,98
20160901|2016-05-06 07:30,6,377.5,378,377.25,378,124
20160901|2016-05-06 08:30,6,378.25,380.25,378,379,1517
20160901|2016-05-06 09:00,6,379.25,379.75,378.5,379.5,804
20160901|2016-05-06 09:30,6,379.75,380.25,378.75,378.75,593
20160901|2016-05-06 10:00,6,379,379.75,378.5,379.5,308
20160901|2016-05-06 10:30,6,379.5,380,378.75,379.25,351
20160901|2016-05-06 11:00,6,379.25,379.25,378.5,379.25,395
20160901|2016-05-06 11:30,6,379.25,379.5,378.75,379,418
20160901|2016-05-06 12:00,6,379,379.5,378.75,379,387
20160901|2016-05-06 12:30,6,378.75,379.5,378.25,379.5,343
20160901|2016-05-06 13:00,6,379.25,379.5,378.5,379.25,971
20160901|2016-05-08 19:00,9,380.25,382.25,379.75,382.25,336
20160901|2016-05-08 19:30,9,382,382.5,381.75,381.75,21
20160901|2016-05-08 20:00,9,382,382,380,381.75,40
20160901|2016-05-08 20:30,9,381.75,382,381,381,30
20160901|2016-05-08 21:00,9,381.25,381.25,380.5,380.5,19
20160901|2016-05-08 21:30,9,380.25,380.25,380.25,380.25,83
20160901|2016-05-08 22:00,9,380,380.5,379.25,380.25,55
20160901|2016-05-08 22:30,9,380,380.5,380,380.5,19
20160901|2016-05-08 23:00,9,380,381,380,381,11
20160901|2016-05-08 23:30,9,381,381,381,381,2
20160901|2016-05-09 00:30,9,380.75,381.25,380.75,381.25,34
20160901|2016-05-09 01:00,9,381.5,381.5,381.5,381.5,2
20160901|2016-05-09 01:30,9,381.75,381.75,381.25,381.25,8
20160901|2016-05-09 02:00,9,381.25,381.25,380.75,380.75,12
20160901|2016-05-09 03:00,9,380,380.25,380,380,86
20160901|2016-05-09 03:30,9,380,380.75,380,380.75,90
20160901|2016-05-09 04:00,9,381.25,381.25,381,381,9
20160901|2016-05-09 04:30,9,381,381,380.25,380.5,41
20160901|2016-05-09 05:00,9,379.75,379.75,379.75,379.75,2
20160901|2016-05-09 05:30,9,379.75,379.75,379.75,379.75,1
20160901|2016-05-09 06:00,9,379.5,379.5,379.25,379.25,3
20160901|2016-05-09 06:30,9,379.5,379.75,379.5,379.5,3
20160901|2016-05-09 07:00,9,379.5,380,379.25,380,47
20160901|2016-05-09 07:30,9,379.75,380.25,379.75,380,73
20160901|2016-05-09 08:30,9,380,380.25,376.25,376.5,1216
20160901|2016-05-09 09:00,9,376.75,377.25,374.75,375.25,524
20160901|2016-05-09 09:30,9,375.25,375.25,373.5,374,932
20160901|2016-05-09 10:00,9,374,374,372.75,373.5,592
20160901|2016-05-09 10:30,9,373.75,374.25,372.25,372.5,592
20160901|2016-05-09 11:00,9,372.5,373,371.75,372.75,407
20160901|2016-05-09 11:30,9,372.75,373,372.25,372.5,279
20160901|2016-05-09 12:00,9,372.5,373,372,372.5,243
20160901|2016-05-09 12:30,9,372.5,372.5,371.75,372.25,967
20160901|2016-05-09 13:00,9,372.25,372.5,370.25,370.25,2372
20160901|2016-05-09 19:00,10,370.75,371.5,370.5,371.25,128
20160901|2016-05-09 19:30,10,371.5,371.75,371.5,371.5,35
20160901|2016-05-09 20:00,10,371.5,371.75,371,371,23
20160901|2016-05-09 20:30,10,371.5,372.25,371.25,371.75,414
20160901|2016-05-09 21:00,10,371.75,371.75,371.75,371.75,1
20160901|2016-05-09 21:30,10,371.25,371.75,371.25,371.75,11
20160901|2016-05-09 22:00,10,371.5,371.75,371.5,371.75,11
20160901|2016-05-09 22:30,10,372,372,371.75,371.75,25
20160901|2016-05-09 23:00,10,371.75,372.25,371.75,372.25,11
20160901|2016-05-10 00:00,10,371.75,371.75,371.5,371.5,31
20160901|2016-05-10 00:30,10,371.5,371.5,371.5,371.5,3
20160901|2016-05-10 01:00,10,371.75,372,371.75,372,9
20160901|2016-05-10 01:30,10,372,372.25,372,372.25,7
20160901|2016-05-10 02:00,10,372,372.25,372,372,17
20160901|2016-05-10 02:30,10,371.75,372,371.5,371.75,55
20160901|2016-05-10 03:00,10,371.75,372,371.25,371.25,7
20160901|2016-05-10 03:30,10,371.5,371.5,371.25,371.25,8
20160901|2016-05-10 04:00,10,371,371.25,370.75,371.25,26
20160901|2016-05-10 04:30,10,371.25,371.25,370.5,370.75,99
20160901|2016-05-10 05:00,10,370.5,370.5,370,370,330
20160901|2016-05-10 05:30,10,370,370.5,370,370,76
20160901|2016-05-10 06:00,10,370,370.25,370,370.25,35
20160901|2016-05-10 06:30,10,370.25,370.5,370.25,370.5,115
20160901|2016-05-10 07:00,10,371,371.5,370.25,371.5,354
20160901|2016-05-10 07:30,10,371.5,371.5,371,371,110
20160901|2016-05-10 08:30,10,371,373.25,371,372.5,1652
20160901|2016-05-10 09:00,10,372.5,373.75,372.5,373.75,790
20160901|2016-05-10 09:30,10,373.75,374.25,372.5,372.75,476
20160901|2016-05-10 10:00,10,372.75,372.75,371.5,372.25,417
20160901|2016-05-10 10:30,10,372.25,372.5,370,370.75,656
20160901|2016-05-10 11:00,10,370.75,385,370.75,379.75,3946
20160901|2016-05-10 11:30,10,379.75,381.5,379.5,381.5,1606
20160901|2016-05-10 12:00,10,381.5,387.25,381.25,382.75,4004
20160901|2016-05-10 12:30,10,382.25,382.75,379.25,380.75,1663
20160901|2016-05-10 13:00,10,380.5,383.25,380.5,381.5,1210
20160901|2016-05-10 19:00,11,382.5,383,382,382.25,88
20160901|2016-05-10 19:30,11,382,383,382,383,60
20160901|2016-05-10 20:00,11,383,383,383,383,20
20160901|2016-05-10 20:30,11,383,383.5,383,383,6
20160901|2016-05-10 21:00,11,383,383,383,383,2
20160901|2016-05-10 21:30,11,383,383,383,383,102
20160901|2016-05-10 22:00,11,383,383.5,382.75,383.5,52
20160901|2016-05-10 22:30,11,383.5,384,383.5,383.75,105
20160901|2016-05-10 23:00,11,383.75,383.75,383.5,383.5,37
20160901|2016-05-10 23:30,11,383.25,383.25,383.25,383.25,8
20160901|2016-05-11 00:30,11,383.5,383.5,383.25,383.25,8
20160901|2016-05-11 01:00,11,383.5,384,383.5,384,57
20160901|2016-05-11 01:30,11,384.25,384.5,384.25,384.5,18
20160901|2016-05-11 02:00,11,384.5,384.75,384.25,384.25,13
20160901|2016-05-11 02:30,11,384.75,385,384.75,385,10
20160901|2016-05-11 03:00,11,384.75,384.75,383.5,383.5,8
20160901|2016-05-11 03:30,11,383.75,384,383.25,384,15
20160901|2016-05-11 04:00,11,383.75,384.5,383.75,384.25,31
20160901|2016-05-11 04:30,11,384,384,383.75,384,33
20160901|2016-05-11 05:00,11,383.75,383.75,383.75,383.75,9
20160901|2016-05-11 05:30,11,384,385.25,384,385,72
20160901|2016-05-11 06:00,11,385,385.25,382.75,382.75,100
20160901|2016-05-11 06:30,11,383.25,383.25,383,383.25,20
20160901|2016-05-11 07:00,11,383,383.5,382.25,382.25,75
20160901|2016-05-11 07:30,11,382.25,382.5,382,382.5,40
20160901|2016-05-11 08:30,11,382.25,382.5,378.25,378.75,2172
20160901|2016-05-11 09:00,11,378.5,379.25,377.25,379,1397
20160901|2016-05-11 09:30,11,379,380.75,379,380.5,2222
20160901|2016-05-11 10:00,11,380.5,381.75,379.75,381.25,2035
20160901|2016-05-11 10:30,11,381.5,381.5,378.25,378.25,232
20160901|2016-05-11 11:00,11,378.25,379,378.25,378.5,280
20160901|2016-05-11 11:30,11,378.25,378.75,378,378.75,287
20160901|2016-05-11 12:00,11,378.75,378.75,378.25,378.5,466
20160901|2016-05-11 12:30,11,378.5,378.75,378,378.75,857
20160901|2016-05-11 13:00,11,378.75,381,378.5,380.75,1039
20160901|2016-05-11 19:00,12,380.5,382.25,380.5,381.75,94
20160901|2016-05-11 19:30,12,382.25,382.25,382.25,382.25,2
20160901|2016-05-11 20:00,12,381.25,382,381.25,382,3
20160901|2016-05-11 20:30,12,382,382,381.5,381.5,42
20160901|2016-05-11 21:00,12,382,382.75,382,382.5,20
20160901|2016-05-11 21:30,12,382.25,382.5,382.25,382.5,13
20160901|2016-05-11 22:00,12,382.5,382.5,382.5,382.5,2
20160901|2016-05-11 22:30,12,382.25,382.5,382,382,19
20160901|2016-05-12 00:00,12,382,382,382,382,2
20160901|2016-05-12 00:30,12,382.25,382.25,382.25,382.25,1
20160901|2016-05-12 01:00,12,382.25,382.5,382.25,382.5,9
20160901|2016-05-12 01:30,12,382.25,382.5,381.5,381.75,70
20160901|2016-05-12 02:00,12,381.75,381.75,381.25,381.75,39
20160901|2016-05-12 02:30,12,382,382,381.75,381.75,73
20160901|2016-05-12 03:00,12,382,382.25,381.75,382.25,37
20160901|2016-05-12 03:30,12,382,382.25,382,382.25,13
20160901|2016-05-12 04:00,12,382,382.5,382,382.25,8
20160901|2016-05-12 04:30,12,382.5,382.5,382.5,382.5,2
20160901|2016-05-12 05:00,12,382.75,384,382.75,383.5,80
20160901|2016-05-12 05:30,12,383.5,384,383.5,384,35
20160901|2016-05-12 06:00,12,384.25,384.75,384.25,384.5,30
20160901|2016-05-12 06:30,12,384.5,384.5,384.25,384.5,59
20160901|2016-05-12 07:00,12,384.25,384.75,384,384.75,172
20160901|2016-05-12 07:30,12,384.75,385.25,384,385.25,210
20160901|2016-05-12 08:30,12,385.25,386.5,383.25,384,1517
20160901|2016-05-12 09:00,12,383.75,385,382.75,383.25,914
20160901|2016-05-12 09:30,12,383.25,386,383,385.75,1152
20160901|2016-05-12 10:00,12,385.5,386,383,383.75,796
20160901|2016-05-12 10:30,12,384,384.5,383.25,383.75,446
20160901|2016-05-12 11:00,12,383.5,384.25,383,384,297
20160901|2016-05-12 11:30,12,384,386.75,384,386.75,617
20160901|2016-05-12 12:00,12,386.5,387.25,385.75,387,810
20160901|2016-05-12 12:30,12,387,390,386,390,1906
20160901|2016-05-12 13:00,12,390,392,389.5,391.75,2960
20160901|2016-05-12 19:00,13,391,391.25,390,390,189
20160901|2016-05-12 19:30,13,390.25,390.25,389.75,390,18
20160901|2016-05-12 20:00,13,390,390,388.75,389.75,59
20160901|2016-05-12 20:30,13,390.25,391,390.25,391,33
20160901|2016-05-12 21:00,13,390.5,391,390.25,391,93
20160901|2016-05-12 21:30,13,390.75,390.75,389.75,390.5,47
20160901|2016-05-12 22:00,13,390,390.25,389.25,389.75,44
20160901|2016-05-12 22:30,13,390.25,390.5,390.25,390.25,47
20160901|2016-05-12 23:00,13,390.75,390.75,390.75,390.75,9
20160901|2016-05-12 23:30,13,390.75,390.75,390.25,390.25,9
20160901|2016-05-13 00:30,13,390.75,390.75,390.25,390.25,9
20160901|2016-05-13 01:00,13,390.25,390.25,389.5,389.5,107
20160901|2016-05-13 01:30,13,389,389.5,388.5,388.75,189
20160901|2016-05-13 02:00,13,388.75,388.75,388.25,388.25,94
20160901|2016-05-13 02:30,13,389,389.5,388.5,389.25,100
20160901|2016-05-13 03:00,13,389.5,389.5,389,389.25,14
20160901|2016-05-13 03:30,13,389.5,389.5,389.25,389.5,20
20160901|2016-05-13 04:00,13,389.25,389.5,389.25,389.25,91
20160901|2016-05-13 04:30,13,389.25,389.25,388.5,388.75,142
20160901|2016-05-13 05:00,13,388.75,389,388.75,389,25
20160901|2016-05-13 05:30,13,389,389.25,388.5,388.5,157
20160901|2016-05-13 06:00,13,388.25,388.75,387.75,388.75,164
20160901|2016-05-13 06:30,13,388.75,389,388.75,389,80
20160901|2016-05-13 07:00,13,389.25,390,389,389.25,121
20160901|2016-05-13 07:30,13,389.25,389.25,388.5,388.5,85
20160901|2016-05-13 08:30,13,389,392.25,389,391.25,1265
20160901|2016-05-13 09:00,13,391.5,392,389,390.5,1110
20160901|2016-05-13 09:30,13,390.25,392,390.25,391.75,869
20160901|2016-05-13 10:00,13,392,393.25,391,392.75,1612
20160901|2016-05-13 10:30,13,393,393.5,392.5,393.25,627
20160901|2016-05-13 11:00,13,393.25,393.25,392.25,392.5,555
20160901|2016-05-13 11:30,13,392.5,393.25,392,392.5,672
20160901|2016-05-13 12:00,13,392,393,392,392.75,320
20160901|2016-05-13 12:30,13,393,393.25,392.25,393.25,928
20160901|2016-05-13 13:00,13,393,393.75,392.75,393.25,1407
20160901|2016-05-15 19:00,16,393,393,390.5,391.25,169
20160901|2016-05-15 19:30,16,391.25,391.25,391,391,2
20160901|2016-05-15 20:00,16,391.25,392,391,392,47
20160901|2016-05-15 20:30,16,391.75,393.25,391.75,392.75,35
20160901|2016-05-15 21:00,16,392.25,393,392,392.5,36
20160901|2016-05-15 21:30,16,393,393,393,393,5
20160901|2016-05-15 22:00,16,392.25,392.5,392,392.5,9
20160901|2016-05-15 22:30,16,391.25,391.25,390.75,391.25,18
20160901|2016-05-15 23:30,16,391.25,391.75,391.25,391.75,10
20160901|2016-05-16 00:00,16,391.75,391.75,391.5,391.5,4
20160901|2016-05-16 00:30,16,391.25,391.25,389.5,390.25,65
20160901|2016-05-16 01:00,16,390.5,390.75,390.5,390.75,21
20160901|2016-05-16 01:30,16,390,391,390,390,19
20160901|2016-05-16 02:00,16,389.75,389.75,389.25,389.25,37
20160901|2016-05-16 02:30,16,389.5,389.75,389.25,389.75,138
20160901|2016-05-16 03:00,16,389.75,390.5,389.75,390.5,12
20160901|2016-05-16 03:30,16,390,390,389.75,389.75,8
20160901|2016-05-16 04:00,16,389.75,390.25,389.75,389.75,43
20160901|2016-05-16 04:30,16,390,390,389.75,389.75,21
20160901|2016-05-16 05:00,16,389.75,390,389.75,390,18
20160901|2016-05-16 05:30,16,390,390.5,390,390.5,40
20160901|2016-05-16 06:00,16,390.5,391.25,390.5,391.25,49
20160901|2016-05-16 06:30,16,390.5,391.75,390.5,391.75,85
20160901|2016-05-16 07:00,16,391.5,391.5,390.5,391.25,56
20160901|2016-05-16 07:30,16,390.75,391,390.5,390.5,251
20160901|2016-05-16 08:30,16,391,391.75,389.25,391.25,1901
20160901|2016-05-16 09:00,16,391.25,392.5,391,392.25,632
20160901|2016-05-16 09:30,16,392.5,392.5,390.75,392,1504
20160901|2016-05-16 10:00,16,392.25,393.75,391.75,392.75,809
20160901|2016-05-16 10:30,16,392.75,394,392.75,393.25,447
20160901|2016-05-16 11:00,16,393.5,393.75,393,393.5,277
20160901|2016-05-16 11:30,16,393.5,393.75,393,393,314
20160901|2016-05-16 12:00,16,393,393.5,393,393.5,150
20160901|2016-05-16 12:30,16,393.5,394.5,393.25,394.25,468
20160901|2016-05-16 13:00,16,394.25,396.25,394.25,395.75,2605
20160901|2016-05-16 19:00,17,394.5,395.25,394,395,104
20160901|2016-05-16 19:30,17,394.5,394.75,394.5,394.75,8
20160901|2016-05-16 20:00,17,394.5,394.75,394,394.75,23
20160901|2016-05-16 20:30,17,394.25,394.25,394.25,394.25,1
20160901|2016-05-16 21:00,17,394,394,393.75,394,132
20160901|2016-05-16 21:30,17,394,394.25,394,394.25,14
20160901|2016-05-16 22:00,17,393.75,394.25,393.5,394.25,94
20160901|2016-05-16 22:30,17,394.25,394.25,394.25,394.25,2
20160901|2016-05-16 23:00,17,394.25,394.25,394,394,13
20160901|2016-05-17 00:00,17,394,394,394,394,2
20160901|2016-05-17 00:30,17,394.25,394.25,394,394,5
20160901|2016-05-17 01:00,17,394,394,394,394,54
20160901|2016-05-17 01:30,17,394.5,394.5,394.25,394.5,6
20160901|2016-05-17 02:00,17,394.5,394.5,394.25,394.25,11
20160901|2016-05-17 02:30,17,394.75,395.25,394.75,395.25,35
20160901|2016-05-17 03:00,17,395.25,395.75,395.25,395.5,54
20160901|2016-05-17 03:30,17,395.5,395.5,394.75,395,107
20160901|2016-05-17 04:00,17,395.25,395.25,395,395,10
20160901|2016-05-17 04:30,17,395.5,396.25,395.5,396,290
20160901|2016-05-17 05:00,17,396,396.25,395.75,396,219
20160901|2016-05-17 05:30,17,396.25,396.25,395,395.25,96
20160901|2016-05-17 06:00,17,395.25,395.25,394.5,394.5,111
20160901|2016-05-17 06:30,17,394.5,395,394.5,394.75,268
20160901|2016-05-17 07:00,17,394.5,394.75,394.25,394.75,140
20160901|2016-05-17 07:30,17,394.75,395.5,394.5,395,172
20160901|2016-05-17 08:30,17,395,399.5,395,399.25,3124
20160901|2016-05-17 09:00,17,399.5,399.75,398,398.75,1240
20160901|2016-05-17 09:30,17,398.5,399.25,397.75,398,855
20160901|2016-05-17 10:00,17,398,398.5,397.5,398,998
20160901|2016-05-17 10:30,17,398,399,398,398.75,485
20160901|2016-05-17 11:00,17,398.75,400,398.75,399.75,1509
20160901|2016-05-17 11:30,17,399.75,399.75,398.5,398.75,627
20160901|2016-05-17 12:00,17,398.75,399.25,398,399.25,1036
20160901|2016-05-17 12:30,17,399,399.5,398.75,399.25,796
20160901|2016-05-17 13:00,17,399.25,400.5,399,400.5,2243
20160901|2016-05-17 19:00,18,399.5,400,399.5,399.75,218
20160901|2016-05-17 19:30,18,399.75,400,399.75,400,18
20160901|2016-05-17 20:00,18,399.75,400.25,399.75,400.25,112
20160901|2016-05-17 20:30,18,400.25,400.5,400,400.5,93
20160901|2016-05-17 21:00,18,400.5,400.5,400.25,400.25,7
20160901|2016-05-17 21:30,18,400.5,400.5,400.25,400.25,41
20160901|2016-05-17 22:00,18,400.25,400.25,400,400,6
20160901|2016-05-17 23:00,18,400,400,400,400,1
20160901|2016-05-18 00:30,18,400,400,399.25,399.25,98
20160901|2016-05-18 01:00,18,399.25,399.25,398.5,398.75,212
20160901|2016-05-18 01:30,18,398.5,399,397.5,397.75,159
20160901|2016-05-18 02:00,18,397.75,397.75,397.25,397.75,66
20160901|2016-05-18 02:30,18,398,398,397.5,397.5,17
20160901|2016-05-18 03:00,18,397.5,397.75,397.25,397.75,49
20160901|2016-05-18 03:30,18,398,398.25,398,398.25,8
20160901|2016-05-18 04:00,18,398,398.75,397.75,398.75,26
20160901|2016-05-18 04:30,18,398,398.25,398,398.25,46
20160901|2016-05-18 05:00,18,398.25,398.5,398.25,398.25,19
20160901|2016-05-18 05:30,18,398.25,398.5,398,398.5,9
20160901|2016-05-18 06:00,18,398.5,399,398.5,399,144
20160901|2016-05-18 06:30,18,398.75,399,398.75,398.75,50
20160901|2016-05-18 07:00,18,399,399,397.25,397.5,177
20160901|2016-05-18 07:30,18,397.5,397.75,397.25,397.5,128
20160901|2016-05-18 08:30,18,397.5,399.25,396.75,398.5,1526
20160901|2016-05-18 09:00,18,398.25,400.5,397.75,400.25,1431
20160901|2016-05-18 09:30,18,400,401,399.75,401,1822
20160901|2016-05-18 10:00,18,400.75,401.5,399.25,400,1665
20160901|2016-05-18 10:30,18,400,401.5,400,401,965
20160901|2016-05-18 11:00,18,400.75,401.25,400,400.5,681
20160901|2016-05-18 11:30,18,400.5,402,400.25,402,1041
20160901|2016-05-18 12:00,18,402,402.75,401.25,402.5,623
20160901|2016-05-18 12:30,18,402.5,402.5,401,401.5,948
20160901|2016-05-18 13:00,18,401.5,402.75,400,400,1679
20160901|2016-05-18 19:00,19,400.25,400.25,398.25,399,247
20160901|2016-05-18 19:30,19,398.75,399.25,398.75,399.25,90
20160901|2016-05-18 20:00,19,399.25,399.25,399,399,23
20160901|2016-05-18 20:30,19,399,399.25,398.5,399.25,114
20160901|2016-05-18 21:00,19,399.5,399.5,399,399,16
20160901|2016-05-18 21:30,19,399,399.25,399,399,24
20160901|2016-05-18 22:00,19,399,399.25,399,399,27
20160901|2016-05-18 23:00,19,399.25,399.5,399,399.5,10
20160901|2016-05-19 00:30,19,399,399,399,399,3
20160901|2016-05-19 01:00,19,399,399.5,399,399.5,17
20160901|2016-05-19 01:30,19,399.75,400,399.5,399.75,44
20160901|2016-05-19 02:00,19,399.25,399.5,398.5,398.5,49
20160901|2016-05-19 02:30,19,398.5,399,398.25,399,46
20160901|2016-05-19 03:00,19,399,399,398.75,399,6
20160901|2016-05-19 03:30,19,399,399,399,399,4
20160901|2016-05-19 04:00,19,398.75,399.5,398.75,399.5,21
20160901|2016-05-19 04:30,19,399,399.75,399,399.5,13
20160901|2016-05-19 05:00,19,399.75,399.75,399.25,399.25,111
20160901|2016-05-19 05:30,19,399.25,399.25,399.25,399.25,13
20160901|2016-05-19 06:00,19,399.5,399.5,399.5,399.5,5
20160901|2016-05-19 06:30,19,399.5,400.25,399.5,400,41
20160901|2016-05-19 07:00,19,400,400,396.75,397,416
20160901|2016-05-19 07:30,19,397.5,399.25,395.25,397.5,433
20160901|2016-05-19 08:30,19,397.25,397.5,394,394,4088
20160901|2016-05-19 09:00,19,394,394.25,392.5,394,1966
20160901|2016-05-19 09:30,19,394,394.25,392.25,392.75,856
20160901|2016-05-19 10:00,19,392.5,392.75,390.75,392,683
20160901|2016-05-19 10:30,19,391.5,391.5,387.75,388.75,1622
20160901|2016-05-19 11:00,19,389,390.5,389,390,876
20160901|2016-05-19 11:30,19,390,390,388.5,389,759
20160901|2016-05-19 12:00,19,389,391,388.75,390.5,1232
20160901|2016-05-19 12:30,19,390.75,392.5,390.5,391.5,551
20160901|2016-05-19 13:00,19,391.5,393.25,391.5,391.5,1198
20160901|2016-05-19 19:00,20,392.5,392.75,391.5,392.5,67
20160901|2016-05-19 19:30,20,393,393.25,393,393.25,19
20160901|2016-05-19 20:00,20,393.25,393.75,393,393,169
20160901|2016-05-19 20:30,20,392.75,392.75,392.25,392.25,12
20160901|2016-05-19 21:00,20,392.25,392.25,391.75,392,31
20160901|2016-05-19 21:30,20,392.25,393,392.25,393,61
20160901|2016-05-19 22:00,20,393.25,393.25,392.75,392.75,40
20160901|2016-05-19 22:30,20,393,393.25,393,393.25,7
20160901|2016-05-19 23:00,20,393.75,393.75,393.75,393.75,8
20160901|2016-05-20 00:00,20,393.25,393.5,393,393,4
20160901|2016-05-20 00:30,20,393,393.25,393,393.25,22
20160901|2016-05-20 01:30,20,392.5,393,392.25,393,21
20160901|2016-05-20 02:00,20,393.25,393.25,392.5,392.5,19
20160901|2016-05-20 02:30,20,392.25,392.25,392.25,392.25,24
20160901|2016-05-20 03:00,20,392.5,392.5,391.75,392.25,112
20160901|2016-05-20 03:30,20,392.25,393.25,392.25,392.5,56
20160901|2016-05-20 04:00,20,392.75,393.75,392.75,393.5,17
20160901|2016-05-20 04:30,20,394,394.25,394,394,15
20160901|2016-05-20 05:00,20,393.75,394.25,393.75,393.75,46
20160901|2016-05-20 05:30,20,393.75,393.75,393.75,393.75,2
20160901|2016-05-20 06:00,20,393.5,393.75,393.5,393.75,11
20160901|2016-05-20 06:30,20,393.75,393.75,393.25,393.5,63
20160901|2016-05-20 07:00,20,393.5,394.25,393.5,393.75,68
20160901|2016-05-20 07:30,20,393.75,395.5,393.75,395.25,118
20160901|2016-05-20 08:30,20,395.5,398.75,395.5,396.5,2237
20160901|2016-05-20 09:00,20,396.25,397.5,395,395.5,1778
20160901|2016-05-20 09:30,20,395.25,397.25,394.25,395.5,1083
20160901|2016-05-20 10:00,20,395.25,395.5,393.25,393.5,1074
20160901|2016-05-20 10:30,20,393.25,395.25,392.75,395,646
20160901|2016-05-20 11:00,20,395.25,396.25,394.5,396,502
20160901|2016-05-20 11:30,20,396,396.75,395.25,395.5,606
20160901|2016-05-20 12:00,20,395.75,397.5,395.5,396.25,1200
20160901|2016-05-20 12:30,20,396,396.25,394,394.75,873
20160901|2016-05-20 13:00,20,394.5,396.75,394.25,396.5,1319
20160901|2016-05-22 19:00,23,396.25,398.25,394.25,394.75,350
20160901|2016-05-22 19:30,23,395,396.5,395,396.25,19
20160901|2016-05-22 20:00,23,395.5,395.5,394.25,395,29
20160901|2016-05-22 20:30,23,395.25,395.25,394.5,394.5,9
20160901|2016-05-22 21:00,23,394.75,395,394.5,395,6
20160901|2016-05-22 21:30,23,394.75,397,394.75,396.25,362
20160901|2016-05-22 22:00,23,396,396.75,395.5,396,177
20160901|2016-05-22 22:30,23,395.75,396,395.5,396,12
20160901|2016-05-23 00:00,23,396.25,396.5,396.25,396.5,2
20160901|2016-05-23 00:30,23,396.5,396.5,395,395,7
20160901|2016-05-23 01:00,23,395.25,395.25,394,394,8
20160901|2016-05-23 01:30,23,395.25,396,395,395,17
20160901|2016-05-23 02:00,23,395.25,395.25,394,394,48
20160901|2016-05-23 02:30,23,394,394.25,394,394,26
20160901|2016-05-23 03:00,23,394.5,394.75,394.5,394.75,8
20160901|2016-05-23 03:30,23,395.25,395.25,394,394.25,72
20160901|2016-05-23 04:00,23,393.75,393.75,393.5,393.75,47
20160901|2016-05-23 04:30,23,394,394,393,393.25,26
20160901|2016-05-23 05:00,23,393.5,393.5,393.25,393.25,3
20160901|2016-05-23 06:00,23,393.5,393.5,393,393.5,114
20160901|2016-05-23 06:30,23,393.75,394,393.75,393.75,13
20160901|2016-05-23 07:00,23,393.25,393.5,393.25,393.25,63
20160901|2016-05-23 07:30,23,393.25,394,393.25,393.75,25
20160901|2016-05-23 08:30,23,393.75,398.75,393.5,398.25,2013
20160901|2016-05-23 09:00,23,398.5,400.75,397.75,400.5,2071
20160901|2016-05-23 09:30,23,400.75,401.25,397.25,397.5,1422
20160901|2016-05-23 10:00,23,397.75,399.5,396.25,396.25,976
20160901|2016-05-23 10:30,23,396.25,397.75,395.5,397.75,987
20160901|2016-05-23 11:00,23,397.75,399.75,397.25,399.5,907
20160901|2016-05-23 11:30,23,399.75,400.5,399.25,399.75,739
20160901|2016-05-23 12:00,23,399.75,399.75,397.75,398.25,552
20160901|2016-05-23 12:30,23,398,399.5,398,399.25,678
20160901|2016-05-23 13:00,23,399.25,400,399,399.75,1421
20160901|2016-05-23 19:00,24,399.25,400.5,399.25,400,139
20160901|2016-05-23 19:30,24,400.25,400.5,400,400,22
20160901|2016-05-23 20:00,24,400.25,400.25,399.25,400,45
20160901|2016-05-23 20:30,24,399.75,399.75,398,398,53
20160901|2016-05-23 21:00,24,398,398.25,398,398,13
20160901|2016-05-23 21:30,24,398.5,398.5,397.5,398.25,24
20160901|2016-05-23 22:30,24,398.5,398.75,398.25,398.25,6
20160901|2016-05-23 23:00,24,398.25,398.25,398,398,3
20160901|2016-05-23 23:30,24,398,398,398,398,3
20160901|2016-05-24 00:00,24,397.5,397.5,397.5,397.5,27
20160901|2016-05-24 00:30,24,397.5,397.5,397,397,54
20160901|2016-05-24 01:00,24,397,397.25,397,397.25,15
20160901|2016-05-24 01:30,24,397,397,396.75,396.75,9
20160901|2016-05-24 02:00,24,397.25,397.75,397,397.75,14
20160901|2016-05-24 02:30,24,397.5,397.75,397.5,397.5,19
20160901|2016-05-24 03:00,24,397.75,397.75,397.5,397.75,11
20160901|2016-05-24 03:30,24,397.75,398.5,397.75,398.5,81
20160901|2016-05-24 04:00,24,398.25,398.25,398,398,6
20160901|2016-05-24 04:30,24,398.5,398.75,398.5,398.5,7
20160901|2016-05-24 05:00,24,398.25,398.25,398.25,398.25,35
20160901|2016-05-24 05:30,24,398.25,398.75,398.25,398.5,68
20160901|2016-05-24 06:00,24,398.25,398.25,397,397,97
20160901|2016-05-24 06:30,24,397,398.25,397,398,34
20160901|2016-05-24 07:00,24,397.75,397.75,397.25,397.5,48
20160901|2016-05-24 07:30,24,397.25,397.5,397,397.25,74
20160901|2016-05-24 08:30,24,397,401.75,396.5,401.5,2402
20160901|2016-05-24 09:00,24,401.5,404,401,403.5,1943
20160901|2016-05-24 09:30,24,403.75,404.75,402.25,403,1284
20160901|2016-05-24 10:00,24,402.75,403.25,402,402,1149
20160901|2016-05-24 10:30,24,402.25,403.25,401.5,402.25,1457
20160901|2016-05-24 11:00,24,402.5,404.25,402.5,404,800
20160901|2016-05-24 11:30,24,404.25,404.25,403.75,403.75,651
20160901|2016-05-24 12:00,24,403.75,404,403,403.25,1060
20160901|2016-05-24 12:30,24,403,403.25,402,402.25,2064
20160901|2016-05-24 13:00,24,402.25,402.5,398.25,398.75,2803
20160901|2016-05-24 19:00,25,398.75,399.5,398.25,399,80
20160901|2016-05-24 19:30,25,399,399.75,398.75,399.75,16
20160901|2016-05-24 20:00,25,400,400.75,400,400.25,139
20160901|2016-05-24 20:30,25,400.75,401.5,400,400,26
20160901|2016-05-24 21:00,25,400.25,400.25,400.25,400.25,13
20160901|2016-05-24 21:30,25,400.25,400.25,399.5,399.5,27
20160901|2016-05-24 22:00,25,399.75,400.75,399.75,400.5,61
20160901|2016-05-24 22:30,25,401.25,401.25,401.25,401.25,1
20160901|2016-05-24 23:00,25,400.5,400.5,400.5,400.5,6
20160901|2016-05-24 23:30,25,400.75,400.75,400.75,400.75,1
20160901|2016-05-25 00:00,25,400.5,400.75,400.25,400.5,10
20160901|2016-05-25 00:30,25,400.25,400.75,400.25,400.75,13
20160901|2016-05-25 01:00,25,400.25,400.25,399.5,400,80
20160901|2016-05-25 01:30,25,399.75,400.5,399.75,400.5,122
20160901|2016-05-25 02:00,25,400.5,401,400.5,401,15
20160901|2016-05-25 02:30,25,400.5,400.75,400.25,400.25,10
20160901|2016-05-25 03:00,25,400.5,401.25,400.5,401.25,16
20160901|2016-05-25 04:00,25,401.5,401.75,401.25,401.75,26
20160901|2016-05-25 04:30,25,401.5,401.5,401,401,24
20160901|2016-05-25 05:00,25,401.5,402,400.25,400.25,65
20160901|2016-05-25 05:30,25,400.25,400.25,399.75,399.75,29
20160901|2016-05-25 06:00,25,400.25,401.5,400.25,401.5,13
20160901|2016-05-25 06:30,25,401.25,401.75,401.25,401.75,37
20160901|2016-05-25 07:00,25,402,402.5,401.5,401.75,163
20160901|2016-05-25 07:30,25,401.5,402,401.5,401.75,81
20160901|2016-05-25 08:30,25,401.75,404,401.75,402.5,1939
20160901|2016-05-25 09:00,25,402.75,404.75,402.75,403.5,1670
20160901|2016-05-25 09:30,25,403.5,404.75,403.5,404.5,1101
20160901|2016-05-25 10:00,25,404.5,405.5,404.25,405.25,1786
20160901|2016-05-25 10:30,25,405.25,405.5,404.5,405.5,997
20160901|2016-05-25 11:00,25,405.25,406.75,405.25,406.25,1994
20160901|2016-05-25 11:30,25,406.25,407,406.25,406.75,1567
20160901|2016-05-25 12:00,25,407,407.25,406.25,406.5,1455
20160901|2016-05-25 12:30,25,406.5,406.5,405,406,1513
20160901|2016-05-25 13:00,25,406,407.5,405.75,407,2234
20160901|2016-05-25 19:00,26,406.5,407,406.25,406.75,471
20160901|2016-05-25 19:30,26,406.75,407,406.5,407,131
20160901|2016-05-25 20:00,26,407.25,407.25,406.5,407,29
20160901|2016-05-25 20:30,26,406.75,406.75,406.5,406.5,10
20160901|2016-05-25 21:00,26,406.5,406.75,406.25,406.75,23
20160901|2016-05-25 21:30,26,406.75,407,406.75,407,9
20160901|2016-05-25 22:00,26,407,407.25,407,407.25,25
20160901|2016-05-25 22:30,26,407.25,407.75,407.25,407.5,167
20160901|2016-05-25 23:00,26,407.5,407.5,407.5,407.5,7
20160901|2016-05-25 23:30,26,407.75,407.75,407.75,407.75,3
20160901|2016-05-26 00:00,26,407.75,407.75,407.75,407.75,4
20160901|2016-05-26 00:30,26,407.75,407.75,407.5,407.5,36
20160901|2016-05-26 01:00,26,407.75,408,407.75,408,38
20160901|2016-05-26 01:30,26,407.75,408.25,407.75,408.25,490
20160901|2016-05-26 02:00,26,408.25,408.5,408.25,408.25,139
20160901|2016-05-26 02:30,26,408.25,408.5,408.25,408.5,22
20160901|2016-05-26 03:00,26,408.75,409.25,408.75,409,191
20160901|2016-05-26 03:30,26,409,409.25,409,409.25,27
20160901|2016-05-26 04:00,26,409,409,408.75,408.75,56
20160901|2016-05-26 04:30,26,409,409,408.5,409,18
20160901|2016-05-26 05:00,26,408.75,409.25,408.5,409.25,83
20160901|2016-05-26 05:30,26,409,409.75,409,409.75,187
20160901|2016-05-26 06:00,26,410,410.75,410,410.5,920
20160901|2016-05-26 06:30,26,410.5,411.25,410,410.5,617
20160901|2016-05-26 07:00,26,410.25,410.75,409.25,410.5,189
20160901|2016-05-26 07:30,26,410.5,411,410,410.75,239
20160901|2016-05-26 08:30,26,409.75,410.25,402.75,403.25,3324
20160901|2016-05-26 09:00,26,403.5,405.25,402.5,405,2010
20160901|2016-05-26 09:30,26,405,405.5,403,405.5,1110
20160901|2016-05-26 10:00,26,405.75,408.5,405.25,407.75,859
20160901|2016-05-26 10:30,26,407.75,409.25,407.75,408.25,804
20160901|2016-05-26 11:00,26,408,411,408,410.5,1410
20160901|2016-05-26 11:30,26,410.75,411,410.25,410.25,970
20160901|2016-05-26 12:00,26,410.5,411,408.75,410.25,920
20160901|2016-05-26 12:30,26,410,411,409,409.25,996
20160901|2016-05-26 13:00,26,409.5,411,409.25,411,1242
20160901|2016-05-26 19:00,27,409.75,410,409.25,409.75,201
20160901|2016-05-26 19:30,27,410,410,409.75,409.75,29
20160901|2016-05-26 20:00,27,410,410,409.75,410,128
20160901|2016-05-26 20:30,27,410.25,410.75,410,410,31
20160901|2016-05-26 21:00,27,410.75,411,410.75,410.75,46
20160901|2016-05-26 21:30,27,411,411,410.75,410.75,19
20160901|2016-05-26 22:00,27,411,411,411,411,3
20160901|2016-05-26 22:30,27,411,411.25,410.75,411,61
20160901|2016-05-26 23:00,27,411.25,411.25,410.75,411,36
20160901|2016-05-26 23:30,27,410.75,411,410.75,411,3
20160901|2016-05-27 00:00,27,411,411,410.75,410.75,19
20160901|2016-05-27 00:30,27,410.25,410.25,409.75,409.75,3
20160901|2016-05-27 01:00,27,410.5,411,410,410.25,63
20160901|2016-05-27 01:30,27,410,410.5,410,410,24
20160901|2016-05-27 02:00,27,409.75,410.75,409.25,410.75,31
20160901|2016-05-27 02:30,27,411,411,410.25,410.25,44
20160901|2016-05-27 03:00,27,410,410.25,408.5,409.5,498
20160901|2016-05-27 03:30,27,409,409.25,409,409.25,3
20160901|2016-05-27 04:00,27,409.25,409.5,409.25,409.5,24
20160901|2016-05-27 04:30,27,409.75,409.75,409.25,409.5,22
20160901|2016-05-27 05:00,27,409.5,410.25,409.5,410.25,147
20160901|2016-05-27 05:30,27,410.75,410.75,410.5,410.5,9
20160901|2016-05-27 06:00,27,410.5,411.25,410.25,410.25,31
20160901|2016-05-27 06:30,27,410.25,410.25,409.75,410,25
20160901|2016-05-27 07:00,27,410,410.25,409.75,410,223
20160901|2016-05-27 07:30,27,409.75,410.25,409.5,409.75,67
20160901|2016-05-27 08:30,27,409.25,411.5,408.5,410,2877
20160901|2016-05-27 09:00,27,410.5,412,409.75,410.5,1254
20160901|2016-05-27 09:30,27,410.5,412.75,410.5,412.75,923
20160901|2016-05-27 10:00,27,412.5,413,411,412,1211
20160901|2016-05-27 10:30,27,412.25,413.75,412,412.75,1616
20160901|2016-05-27 11:00,27,412.75,413.25,412,412.5,544
20160901|2016-05-27 11:30,27,412.75,413,412,412.75,760
20160901|2016-05-27 12:00,27,413,413.5,412.75,413.25,821
20160901|2016-05-27 12:30,27,413.25,413.75,412.75,413.25,692
20160901|2016-05-27 13:00,27,413.5,414.75,413.25,414.75,2738
20160901|2016-05-30 19:00,31,413.5,414,413,413.5,239
20160901|2016-05-30 19:30,31,413.75,413.75,413.5,413.5,14
20160901|2016-05-30 20:00,31,414,414.25,413.5,413.5,216
20160901|2016-05-30 20:30,31,413.75,414,413.75,413.75,45
20160901|2016-05-30 21:00,31,413.75,414.25,413.75,414,33
20160901|2016-05-30 21:30,31,414,414,413.5,413.5,83
20160901|2016-05-30 22:00,31,413.5,413.5,413.5,413.5,75
20160901|2016-05-30 23:00,31,413.75,413.75,413.5,413.5,4
20160901|2016-05-30 23:30,31,413.75,413.75,413.75,413.75,3
20160901|2016-05-31 00:00,31,414,414,414,414,107
20160901|2016-05-31 00:30,31,414,414.25,413.75,414,6
20160901|2016-05-31 01:00,31,414,414,413.75,413.75,12
20160901|2016-05-31 01:30,31,414,414,413,413.25,43
20160901|2016-05-31 02:00,31,413.25,413.5,413,413,56
20160901|2016-05-31 02:30,31,413.25,413.75,413.25,413.5,175
20160901|2016-05-31 03:00,31,413.25,413.25,411.5,412,106
20160901|2016-05-31 03:30,31,412.25,412.5,412.25,412.5,37
20160901|2016-05-31 04:00,31,412.5,413,412.5,412.5,12
20160901|2016-05-31 04:30,31,412.25,412.25,411.5,411.75,47
20160901|2016-05-31 05:00,31,412,413.25,412,413.25,223
20160901|2016-05-31 05:30,31,413.25,413.25,413.25,413.25,1
20160901|2016-05-31 06:00,31,412.75,412.75,412.5,412.5,10
20160901|2016-05-31 06:30,31,412.75,413.25,412.75,412.75,13
20160901|2016-05-31 07:00,31,412.5,413.25,412.5,413,84
20160901|2016-05-31 07:30,31,413,413.5,412.75,413,251
20160901|2016-05-31 08:30,31,412.75,414.25,412.25,412.75,1882
20160901|2016-05-31 09:00,31,412.75,413,409.25,410,1861
20160901|2016-05-31 09:30,31,410,411.25,409.5,410.25,1112
20160901|2016-05-31 10:00,31,410.25,410.25,407.5,409,2951
20160901|2016-05-31 10:30,31,408.75,409.25,407.75,408.25,844
20160901|2016-05-31 11:00,31,408.25,408.25,406.75,407.75,1437
20160901|2016-05-31 11:30,31,407.5,408.75,407.25,407.5,1580
20160901|2016-05-31 12:00,31,407.25,409,407,407.75,1858
20160901|2016-05-31 12:30,31,407.75,408.25,406.75,407,1028
20160901|2016-05-31 13:00,31,407.25,408.5,406,407,2845
20160901|2016-05-31 19:00,1,406.25,407,405,406.25,295
20160901|2016-05-31 19:30,1,406,406.5,406,406,77
20160901|2016-05-31 20:00,1,406.25,406.25,404.75,404.75,155
20160901|2016-05-31 20:30,1,404.75,406,404.5,405.25,79
20160901|2016-05-31 21:00,1,405.5,405.75,405.5,405.75,9
20160901|2016-05-31 21:30,1,406,406,405.5,405.5,33
20160901|2016-05-31 22:00,1,405.25,405.75,405,405.5,49
20160901|2016-05-31 22:30,1,405.5,405.5,405.25,405.25,15
20160901|2016-05-31 23:00,1,405.5,405.5,405.5,405.5,8
20160901|2016-05-31 23:30,1,405.5,405.5,405.5,405.5,2
20160901|2016-06-01 00:00,1,405.5,405.75,405.5,405.5,13
20160901|2016-06-01 00:30,1,405.5,405.5,405.5,405.5,2
20160901|2016-06-01 01:00,1,405.25,405.25,405.25,405.25,26
20160901|2016-06-01 01:30,1,405,405.75,405,405.75,12
20160901|2016-06-01 02:00,1,405.5,405.5,404.5,404.75,78
20160901|2016-06-01 02:30,1,404.5,404.75,404,404.5,61
20160901|2016-06-01 03:00,1,404.75,405,404.75,404.75,36
20160901|2016-06-01 03:30,1,404.75,405,404.75,405,92
20160901|2016-06-01 04:00,1,405,405,404.75,405,132
20160901|2016-06-01 04:30,1,405,405,405,405,65
20160901|2016-06-01 05:00,1,405,405,404.75,404.75,2
20160901|2016-06-01 05:30,1,404,404.25,403.75,403.75,572
20160901|2016-06-01 06:00,1,403.75,405,403.5,404.75,212
20160901|2016-06-01 06:30,1,404.75,405,404.5,405,146
20160901|2016-06-01 07:00,1,405.25,405.75,403.75,404.25,190
20160901|2016-06-01 07:30,1,404.25,404.5,403.25,403.25,92
20160901|2016-06-01 08:30,1,403.5,410.75,403.25,410,3859
20160901|2016-06-01 09:00,1,410.25,413.25,409.75,412.5,2053
20160901|2016-06-01 09:30,1,412.5,413.25,411.5,412.5,1659
20160901|2016-06-01 10:00,1,412.5,413,411.75,412.5,1441
20160901|2016-06-01 10:30,1,412.5,413.5,412.5,413,997
20160901|2016-06-01 11:00,1,413.25,414.25,412.5,412.75,1268
20160901|2016-06-01 11:30,1,413,414.75,413,414.5,1714
20160901|2016-06-01 12:00,1,414.25,414.75,413.75,414.25,1413
20160901|2016-06-01 12:30,1,414.25,414.25,412,413.25,1623
20160901|2016-06-01 13:00,1,413,415.5,412.75,415.25,3972
20160901|2016-06-01 19:00,2,415,415.75,414.5,415.75,694
20160901|2016-06-01 19:30,2,415.5,416,415.5,416,58
20160901|2016-06-01 20:00,2,416,416,415.75,416,316
20160901|2016-06-01 20:30,2,416,416,416,416,7
20160901|2016-06-01 21:00,2,416,416,415.25,415.75,230
20160901|2016-06-01 21:30,2,415.75,415.75,415.25,415.25,8
20160901|2016-06-01 22:00,2,415.25,415.75,415,415.5,83
20160901|2016-06-01 22:30,2,415.25,415.25,415.25,415.25,1
20160901|2016-06-01 23:00,2,415,415.25,415,415,5
20160901|2016-06-01 23:30,2,415,415,415,415,18
20160901|2016-06-02 00:30,2,415,415,415,415,1
20160901|2016-06-02 01:00,2,415,415.25,414.75,415,18
20160901|2016-06-02 01:30,2,415.25,415.25,415,415.25,14
20160901|2016-06-02 02:00,2,415.5,415.75,415.25,415.75,112
20160901|2016-06-02 02:30,2,415.75,416,415.25,415.25,160
20160901|2016-06-02 03:00,2,415.5,416.25,415.5,416,69
20160901|2016-06-02 03:30,2,416,416,415.75,416,201
20160901|2016-06-02 04:00,2,416,416,416,416,4
20160901|2016-06-02 04:30,2,416,416,415.5,415.5,69
20160901|2016-06-02 05:00,2,415.5,415.5,414.75,415,214
20160901|2016-06-02 05:30,2,415,415,414,414.5,116
20160901|2016-06-02 06:00,2,414.5,414.75,414.5,414.75,16
20160901|2016-06-02 06:30,2,414.75,415,414.75,414.75,27
20160901|2016-06-02 07:00,2,414.25,415.75,414.25,415.25,187
20160901|2016-06-02 07:30,2,415.25,415.75,415,415.5,201
20160901|2016-06-02 08:30,2,415.25,416.5,414.25,415.25,4390
20160901|2016-06-02 09:00,2,415,416.5,414.5,416,2277
20160901|2016-06-02 09:30,2,415.75,416,414.75,415.5,1015
20160901|2016-06-02 10:00,2,415.5,418.5,415.25,417.25,3124
20160901|2016-06-02 10:30,2,417.5,419.5,417.5,419.25,2755
20160901|2016-06-02 11:00,2,419,419.75,417.75,418.25,2120
20160901|2016-06-02 11:30,2,418.5,418.5,416.25,416.25,1394
20160901|2016-06-02 12:00,2,416.25,417.5,415.5,417.25,1511
20160901|2016-06-02 12:30,2,417.25,417.25,415.25,416.75,1422
20160901|2016-06-02 13:00,2,416.75,416.75,414.25,414.5,1964
20160901|2016-06-02 19:00,3,414,414.5,413.25,414.25,388
20160901|2016-06-02 19:30,3,414.5,415.25,414.5,415.25,158
20160901|2016-06-02 20:00,3,415,415.25,414.75,415.25,19
20160901|2016-06-02 20:30,3,415.25,415.25,415,415,43
20160901|2016-06-02 21:00,3,415.25,415.25,415,415,12
20160901|2016-06-02 21:30,3,415.25,415.75,415,415.5,107
20160901|2016-06-02 22:00,3,415.75,416,415,415.25,58
20160901|2016-06-02 22:30,3,415.25,416.25,415,415.25,62
20160901|2016-06-02 23:00,3,415.75,416,415.75,415.75,28
20160901|2016-06-02 23:30,3,415.5,416,415.5,416,54
20160901|2016-06-03 00:00,3,416,416.5,415.75,415.75,45
20160901|2016-06-03 00:30,3,415.5,415.5,414.75,414.75,36
20160901|2016-06-03 01:00,3,414.75,415,414.25,414.75,54
20160901|2016-06-03 01:30,3,414.75,416.25,414.5,416.25,130
20160901|2016-06-03 02:00,3,416.25,416.5,416,416.5,114
20160901|2016-06-03 02:30,3,416.75,416.75,416.5,416.75,12
20160901|2016-06-03 03:00,3,416.5,417,416.5,417,21
20160901|2016-06-03 03:30,3,416.25,416.25,414.75,415.25,157
20160901|2016-06-03 04:00,3,415,417,415,416.5,409
20160901|2016-06-03 04:30,3,416.75,418.25,416.75,418.25,317
20160901|2016-06-03 05:00,3,418.25,418.5,417.75,418,197
20160901|2016-06-03 05:30,3,418,418,415.5,415.5,170
20160901|2016-06-03 06:00,3,416,417.75,416,417.75,282
20160901|2016-06-03 06:30,3,417.5,418.25,417.25,418.25,18
20160901|2016-06-03 07:00,3,418.25,418.75,417,417,167
20160901|2016-06-03 07:30,3,417,418,417,418,58
20160901|2016-06-03 08:30,3,418.75,418.75,413.25,414.75,4601
20160901|2016-06-03 09:00,3,414.75,415.5,411.75,414.25,2210
20160901|2016-06-03 09:30,3,414.25,416.25,412.5,415.5,1858
20160901|2016-06-03 10:00,3,415.5,417.5,415,417.25,1601
20160901|2016-06-03 10:30,3,417.25,417.25,415.75,416.5,1767
20160901|2016-06-03 11:00,3,416.25,417.25,416,416.5,738
20160901|2016-06-03 11:30,3,416.25,417.5,416,417.5,627
20160901|2016-06-03 12:00,3,417.75,418.75,417.5,418.5,1139
20160901|2016-06-03 12:30,3,418.5,418.75,417.25,418.5,541
20160901|2016-06-03 13:00,3,418.5,420.25,418.5,420,2044
20160901|2016-06-05 19:00,6,420.5,423.5,420.25,423,1417
20160901|2016-06-05 19:30,6,423,423,421.25,423,469
20160901|2016-06-05 20:00,6,423,423,422.5,422.75,109
20160901|2016-06-05 20:30,6,423,423,422.5,422.75,37
20160901|2016-06-05 21:00,6,422.5,422.5,422.25,422.25,67
20160901|2016-06-05 21:30,6,422.5,422.5,422.5,422.5,1
20160901|2016-06-05 22:00,6,422.5,423,422.5,423,36
20160901|2016-06-05 22:30,6,423,423.25,423,423.25,98
20160901|2016-06-05 23:00,6,423,423,423,423,1
20160901|2016-06-05 23:30,6,423.25,423.25,423.25,423.25,6
20160901|2016-06-06 00:00,6,423.25,423.5,423.25,423.25,33
20160901|2016-06-06 00:30,6,423.25,423.5,423.25,423.25,210
20160901|2016-06-06 01:00,6,423,423,422.75,422.75,44
20160901|2016-06-06 01:30,6,422.75,423.5,422.75,423,61
20160901|2016-06-06 02:00,6,423.25,423.25,423.25,423.25,4
20160901|2016-06-06 02:30,6,423,423,422.75,423,10
20160901|2016-06-06 03:00,6,423.25,423.5,423,423.25,293
20160901|2016-06-06 03:30,6,423.25,423.25,423.25,423.25,40
20160901|2016-06-06 04:00,6,423.75,423.75,423.5,423.75,15
20160901|2016-06-06 04:30,6,423.75,425.75,423.75,425.75,1256
20160901|2016-06-06 05:00,6,425.5,426.25,425.5,426.25,165
20160901|2016-06-06 05:30,6,426.25,426.75,426,426,150
20160901|2016-06-06 06:00,6,426,427.75,426,427.5,614
20160901|2016-06-06 06:30,6,427.25,428.75,427.25,428,276
20160901|2016-06-06 07:00,6,428.25,428.25,426,426.5,487
20160901|2016-06-06 07:30,6,426.5,427,426,426.25,346
20160901|2016-06-06 08:30,6,426,429.25,425,429,3940
20160901|2016-06-06 09:00,6,429,429.5,427.25,428,2731
20160901|2016-06-06 09:30,6,428,428.25,427,428,1582
20160901|2016-06-06 10:00,6,428,428.75,426.5,426.5,2590
20160901|2016-06-06 10:30,6,426.5,428,425.5,427.75,1871
20160901|2016-06-06 11:00,6,427.5,427.75,426,426.25,753
20160901|2016-06-06 11:30,6,426.25,426.75,425.25,425.5,938
20160901|2016-06-06 12:00,6,425.25,428,425,427.5,1938
20160901|2016-06-06 12:30,6,427.75,429,427.5,428.5,1757
20160901|2016-06-06 13:00,6,428.5,429.5,428,429,2462
20160901|2016-06-06 19:00,7,427.75,428.5,427.5,428.5,516
20160901|2016-06-06 19:30,7,428.25,428.5,428.25,428.25,59
20160901|2016-06-06 20:00,7,428.5,428.75,428.25,428.75,37
20160901|2016-06-06 20:30,7,428.5,428.75,428.25,428.5,54
20160901|2016-06-06 21:00,7,427.75,428.75,427.75,428.75,43
20160901|2016-06-06 21:30,7,429,429,428.75,429,14
20160901|2016-06-06 22:00,7,429,429.25,428.75,429,206
20160901|2016-06-06 22:30,7,429.25,429.5,429,429.5,33
20160901|2016-06-06 23:00,7,429.25,429.25,429.25,429.25,21
20160901|2016-06-06 23:30,7,429.25,429.25,428.75,428.75,63
20160901|2016-06-07 00:00,7,428.5,428.75,428.5,428.75,6
20160901|2016-06-07 00:30,7,428.5,428.5,428.5,428.5,46
20160901|2016-06-07 01:00,7,428.75,428.75,428.75,428.75,4
20160901|2016-06-07 01:30,7,428.75,429.25,428.75,429.25,12
20160901|2016-06-07 02:00,7,429.25,429.5,429,429.5,130
20160901|2016-06-07 02:30,7,429.25,429.25,429.25,429.25,10
20160901|2016-06-07 03:00,7,429.25,429.25,426.75,426.75,173
20160901|2016-06-07 03:30,7,426.75,427.75,425.75,427.5,63
20160901|2016-06-07 04:00,7,427.25,428.5,427.25,428.25,52
20160901|2016-06-07 04:30,7,427.75,427.75,426.25,426.25,134
20160901|2016-06-07 05:00,7,426.5,426.5,425.25,425.75,316
20160901|2016-06-07 05:30,7,425.75,427.5,425.75,427.5,100
20160901|2016-06-07 06:00,7,427.5,427.75,427.5,427.5,58
20160901|2016-06-07 06:30,7,427.25,427.75,426.75,427.5,110
20160901|2016-06-07 07:00,7,427.25,427.75,427.25,427.5,105
20160901|2016-06-07 07:30,7,427.75,427.75,427,427.5,375
20160901|2016-06-07 08:30,7,427.25,428.25,426,427.75,3267
20160901|2016-06-07 09:00,7,428,428.5,426.25,427,1409
20160901|2016-06-07 09:30,7,427.25,428.5,426,426,2022
20160901|2016-06-07 10:00,7,425.75,427.75,424.75,427.75,2196
20160901|2016-06-07 10:30,7,427.75,428.5,427,427.25,1548
20160901|2016-06-07 11:00,7,427.25,427.75,426.75,427.5,1250
20160901|2016-06-07 11:30,7,427.25,428.25,426,428,1580
20160901|2016-06-07 12:00,7,427.75,429.75,427.75,429.5,2078
20160901|2016-06-07 12:30,7,429.5,430,429,429.75,1573
20160901|2016-06-07 13:00,7,429.75,430.75,429.25,430.5,2413
20160901|2016-06-07 19:00,8,430,430.25,429.5,430,424
20160901|2016-06-07 19:30,8,429.75,429.75,429.5,429.5,36
20160901|2016-06-07 20:00,8,429.5,430.75,429.5,430.5,172
20160901|2016-06-07 20:30,8,430.5,431,430.5,430.75,101
20160901|2016-06-07 21:00,8,430.75,431.25,430.25,430.25,141
20160901|2016-06-07 21:30,8,430.25,430.25,429.75,429.75,3
20160901|2016-06-07 22:00,8,429.75,430.25,429.75,430.25,14
20160901|2016-06-07 22:30,8,430.25,430.25,430.25,430.25,8
20160901|2016-06-07 23:00,8,430.5,430.75,430.5,430.5,9
20160901|2016-06-07 23:30,8,430.5,430.5,430.5,430.5,5
20160901|2016-06-08 00:00,8,430.5,431,430.5,431,15
20160901|2016-06-08 00:30,8,430.75,430.75,430.75,430.75,2
20160901|2016-06-08 01:00,8,430.5,430.5,430.5,430.5,2
20160901|2016-06-08 01:30,8,430.5,430.5,430.25,430.5,8
20160901|2016-06-08 02:00,8,430.75,430.75,430.5,430.5,16
20160901|2016-06-08 02:30,8,430.5,430.5,430,430.25,19
20160901|2016-06-08 03:00,8,430.25,431.25,430.25,431.25,55
20160901|2016-06-08 03:30,8,430.75,431,430.75,430.75,6
20160901|2016-06-08 04:00,8,431,431,430.5,430.5,43
20160901|2016-06-08 04:30,8,430.5,431,430.5,431,34
20160901|2016-06-08 05:00,8,430.75,432.5,430.75,432.5,310
20160901|2016-06-08 05:30,8,432.5,432.75,432,432.5,178
20160901|2016-06-08 06:00,8,432.75,433,432.5,432.75,183
20160901|2016-06-08 06:30,8,432.75,432.75,432.25,432.25,209
20160901|2016-06-08 07:00,8,432.5,433,432.25,433,413
20160901|2016-06-08 07:30,8,433,434.25,432.75,434.25,305
20160901|2016-06-08 08:30,8,433.5,440,433.5,439.75,8855
20160901|2016-06-08 09:00,8,439.75,442,437.25,438.75,5871
20160901|2016-06-08 09:30,8,438.75,440.25,436.25,436.5,4370
20160901|2016-06-08 10:00,8,436.75,438.25,435.75,438.25,2851
20160901|2016-06-08 10:30,8,438.25,440.25,437,437.75,2637
20160901|2016-06-08 11:00,8,437.75,437.75,436.25,436.5,1744
20160901|2016-06-08 11:30,8,436.5,438.5,436,437.75,1567
20160901|2016-06-08 12:00,8,437.75,438.25,436.5,436.5,1194
20160901|2016-06-08 12:30,8,436.75,437,434.25,435.25,2396
20160901|2016-06-08 13:00,8,435.5,436.25,432.5,432.75,3989
20160901|2016-06-08 19:00,9,432.5,433.5,431.75,433.25,1814
20160901|2016-06-08 19:30,9,433.25,433.25,432.5,433,218
20160901|2016-06-08 20:00,9,433,433.25,433,433.25,37
20160901|2016-06-08 20:30,9,433.25,433.5,433,433.5,283
20160901|2016-06-08 21:00,9,433.25,433.25,433,433.25,125
20160901|2016-06-08 21:30,9,433.25,433.5,433.25,433.25,68
20160901|2016-06-08 22:00,9,433,433,433,433,2
20160901|2016-06-08 22:30,9,433.25,433.25,433.25,433.25,5
20160901|2016-06-08 23:00,9,433,433,433,433,2
20160901|2016-06-08 23:30,9,433.25,433.25,433.25,433.25,23
20160901|2016-06-09 00:00,9,433.25,433.25,433.25,433.25,3
20160901|2016-06-09 00:30,9,433.25,433.25,432.75,432.75,2
20160901|2016-06-09 01:00,9,433,433,433,433,2
20160901|2016-06-09 01:30,9,433.5,433.5,433,433.25,11
20160901|2016-06-09 02:00,9,433,433,432.5,433,10
20160901|2016-06-09 02:30,9,433,433.25,431.5,431.5,261
20160901|2016-06-09 03:00,9,431.5,431.5,430.25,430.5,258
20160901|2016-06-09 03:30,9,430.5,430.75,429,429.25,796
20160901|2016-06-09 04:00,9,428.75,429.75,428.5,429.5,85
20160901|2016-06-09 04:30,9,429.5,430.75,429.25,430.75,158
20160901|2016-06-09 05:00,9,430.5,430.5,430,430,130
20160901|2016-06-09 05:30,9,429.75,430.25,429.25,430,102
20160901|2016-06-09 06:00,9,430.25,430.25,427.75,427.75,423
20160901|2016-06-09 06:30,9,427.75,429.25,427,429.25,625
20160901|2016-06-09 07:00,9,429.75,431.5,429.5,431.25,769
20160901|2016-06-09 07:30,9,431.25,433.25,429,430.25,1691
20160901|2016-06-09 08:30,9,431.5,432.75,429.25,430.5,3823
20160901|2016-06-09 09:00,9,430.75,430.75,429,429.75,1921
20160901|2016-06-09 09:30,9,429.5,432,429.25,431,3681
20160901|2016-06-09 10:00,9,431,431.75,430,430,1820
20160901|2016-06-09 10:30,9,430,431.25,429.75,430.5,1384
20160901|2016-06-09 11:00,9,430.75,432.25,430.75,431.25,1793
20160901|2016-06-09 11:30,9,431.25,431.75,429.75,429.75,1459
20160901|2016-06-09 12:00,9,429.75,430.5,429.5,430.25,1049
20160901|2016-06-09 12:30,9,430,430.75,429,429.75,1139
20160901|2016-06-09 13:00,9,429.75,431.75,429.75,430.75,3029
20160901|2016-06-09 19:00,10,430,430.25,427.75,428,387
20160901|2016-06-09 19:30,10,428,428.25,428,428.25,14
20160901|2016-06-09 20:00,10,428,428.25,428,428.25,11
20160901|2016-06-09 20:30,10,428.25,428.25,428,428,13
20160901|2016-06-09 21:00,10,428,428.25,428,428.25,42
20160901|2016-06-09 21:30,10,428.5,428.5,428.25,428.25,6
20160901|2016-06-09 22:00,10,428.5,428.5,428,428,5
20160901|2016-06-09 22:30,10,428,428,427.75,427.75,33
20160901|2016-06-09 23:00,10,428.25,428.25,428,428.25,14
20160901|2016-06-09 23:30,10,428.25,428.5,428,428,51
20160901|2016-06-10 00:00,10,428.25,428.75,428,428.25,47
20160901|2016-06-10 00:30,10,428.75,428.75,428.5,428.5,13
20160901|2016-06-10 01:00,10,429,429,428.75,428.75,110
20160901|2016-06-10 01:30,10,429,429.25,429,429.25,17
20160901|2016-06-10 02:00,10,429,430,429,429.75,158
20160901|2016-06-10 02:30,10,429.5,429.5,429,429,38
20160901|2016-06-10 03:00,10,429,430,429,430,133
20160901|2016-06-10 03:30,10,430,430,429.25,430,147
20160901|2016-06-10 04:00,10,430,430,429.25,429.25,50
20160901|2016-06-10 04:30,10,429.5,430,429.5,430,3
20160901|2016-06-10 05:00,10,430,430.25,430,430,54
20160901|2016-06-10 05:30,10,430,430.5,430,430,321
20160901|2016-06-10 06:00,10,430,430.75,429.5,430.5,86
20160901|2016-06-10 06:30,10,430.25,431.5,430.25,431.25,224
20160901|2016-06-10 07:00,10,431.25,432.5,430.5,432.5,725
20160901|2016-06-10 07:30,10,432.25,432.5,431.5,432.5,167
20160901|2016-06-10 08:30,10,433,435,431.25,433.25,4209
20160901|2016-06-10 09:00,10,433.5,435,433.25,434.75,1686
20160901|2016-06-10 09:30,10,434.5,436.25,434.5,434.75,2472
20160901|2016-06-10 10:00,10,434.75,435,432.5,433,2487
20160901|2016-06-10 10:30,10,433,434,430.5,431.75,2870
20160901|2016-06-10 11:00,10,432,440.75,424.25,425.75,9021
20160901|2016-06-10 11:30,10,426,431.5,425.5,430.5,1879
20160901|2016-06-10 12:00,10,430.5,430.5,428.25,429.5,1095
20160901|2016-06-10 12:30,10,429.5,430.25,426,427,4685
20160901|2016-06-10 13:00,10,427.25,429,425.75,428.5,3571
20160901|2016-06-12 19:00,13,431.75,440.75,431.75,439.25,2326
20160901|2016-06-12 19:30,13,439,440.25,439,440.25,269
20160901|2016-06-12 20:00,13,440,440,438.25,439,385
20160901|2016-06-12 20:30,13,438.75,439,438,438.5,69
20160901|2016-06-12 21:00,13,439,439.25,438.25,438.75,148
20160901|2016-06-12 21:30,13,438.5,438.75,438.25,438.5,40
20160901|2016-06-12 22:00,13,439,439,437.25,437.5,110
20160901|2016-06-12 22:30,13,437.5,438,437.25,437.75,44
20160901|2016-06-12 23:00,13,437.75,438,437.5,438,6
20160901|2016-06-12 23:30,13,438,438,436.75,436.75,231
20160901|2016-06-13 00:00,13,437,437,436.5,436.75,135
20160901|2016-06-13 00:30,13,436.75,437.25,436.5,436.5,40
20160901|2016-06-13 01:00,13,436.75,437.25,436.5,437.25,72
20160901|2016-06-13 01:30,13,437.25,437.25,436.5,436.75,39
20160901|2016-06-13 02:00,13,436.75,437.25,436.25,436.75,136
20160901|2016-06-13 02:30,13,437,437,436.5,436.75,73
20160901|2016-06-13 03:00,13,437,437.5,436.5,437.5,142
20160901|2016-06-13 03:30,13,437.5,437.75,437.25,437.75,68
20160901|2016-06-13 04:00,13,437.25,437.5,436.25,436.5,416
20160901|2016-06-13 04:30,13,436.75,438,436.25,438,373
20160901|2016-06-13 05:00,13,438,438,438,438,8
20160901|2016-06-13 05:30,13,436.75,437,436,436.25,158
20160901|2016-06-13 06:00,13,436.5,438,436.5,438,246
20160901|2016-06-13 06:30,13,438,439.25,437.75,439,470
20160901|2016-06-13 07:00,13,439.25,439.5,438.5,439,348
20160901|2016-06-13 07:30,13,439,440,438.5,439.75,324
20160901|2016-06-13 08:30,13,439.5,442.25,437,441.5,4560
20160901|2016-06-13 09:00,13,442,442.75,440,441.5,2645
20160901|2016-06-13 09:30,13,441.5,441.75,437.25,437.75,2162
20160901|2016-06-13 10:00,13,437.5,439,435,438.5,2166
20160901|2016-06-13 10:30,13,438.5,439.75,436.25,437.5,1364
20160901|2016-06-13 11:00,13,437.25,439.5,436.5,439.5,1376
20160901|2016-06-13 11:30,13,439.5,440,436.5,436.75,1875
20160901|2016-06-13 12:00,13,436.5,438.25,436.25,437,1698
20160901|2016-06-13 12:30,13,436.75,437.5,434.25,436,1763
20160901|2016-06-13 13:00,13,435.75,436,433.5,435.75,4319
20160901|2016-06-13 19:00,14,435,435.25,434,434,434
20160901|2016-06-13 19:30,14,433.75,434.25,432,433,222
20160901|2016-06-13 20:00,14,433,433,430.5,432,425
20160901|2016-06-13 20:30,14,432,432,431.25,431.5,115
20160901|2016-06-13 21:00,14,431.5,431.5,431.25,431.25,35
20160901|2016-06-13 21:30,14,431.5,431.5,431,431,59
20160901|2016-06-13 22:00,14,430.75,431,430,430.5,286
20160901|2016-06-13 22:30,14,430.75,431,430.5,430.75,36
20160901|2016-06-13 23:00,14,431,432.25,430.25,432,741
20160901|2016-06-13 23:30,14,432.25,432.25,432,432.25,18
20160901|2016-06-14 00:00,14,432,432.25,432,432,28
20160901|2016-06-14 00:30,14,432.25,432.25,432,432,37
20160901|2016-06-14 01:00,14,432.25,432.25,432,432,27
20160901|2016-06-14 01:30,14,431.75,432.25,431.75,432.25,18
20160901|2016-06-14 02:00,14,432,432,430.75,430.75,33
20160901|2016-06-14 02:30,14,431,431.25,430.75,430.75,41
20160901|2016-06-14 03:00,14,430.75,431.5,430.75,431,141
20160901|2016-06-14 03:30,14,431,431,430.5,431,264
20160901|2016-06-14 04:00,14,431,431,428.75,429.5,1059
20160901|2016-06-14 04:30,14,429.5,430.5,429.5,429.75,289
20160901|2016-06-14 05:00,14,429.75,430.5,429,429,508
20160901|2016-06-14 05:30,14,429.25,431.25,429.25,431.25,425
20160901|2016-06-14 06:00,14,431,431.5,430.5,430.5,150
20160901|2016-06-14 06:30,14,430.5,433.25,430.25,433.25,588
20160901|2016-06-14 07:00,14,433,435.25,432.5,434.75,1062
20160901|2016-06-14 07:30,14,434.5,434.75,432.5,433,356
20160901|2016-06-14 08:30,14,433,439.5,433,435,5271
20160901|2016-06-14 09:00,14,434.75,435,430.75,433,4565
20160901|2016-06-14 09:30,14,433,433.75,429.75,430.75,2889
20160901|2016-06-14 10:00,14,430.75,433,430.5,432,2886
20160901|2016-06-14 10:30,14,432,434.5,431.75,434.25,3114
20160901|2016-06-14 11:00,14,434.5,436,433.5,435,2449
20160901|2016-06-14 11:30,14,435,440,434.25,439.5,6200
20160901|2016-06-14 12:00,14,439.25,442,438.25,439.75,3803
20160901|2016-06-14 12:30,14,439.75,440.25,438,439,2337
20160901|2016-06-14 13:00,14,439.25,442.25,439.25,442,4300
20160901|2016-06-14 19:00,15,441,441,438.5,439.75,676
20160901|2016-06-14 19:30,15,439.75,441,439.75,441,151
20160901|2016-06-14 20:00,15,441,441.5,440.5,441.5,138
20160901|2016-06-14 20:30,15,441.5,441.5,441.25,441.25,27
20160901|2016-06-14 21:00,15,441,441.25,440.75,440.75,33
20160901|2016-06-14 21:30,15,440.75,440.75,440,440,30
20160901|2016-06-14 22:00,15,439.75,439.75,439.5,439.75,39
20160901|2016-06-14 22:30,15,439.25,439.75,439.25,439.75,32
20160901|2016-06-14 23:00,15,439.5,439.5,439.5,439.5,37
20160901|2016-06-14 23:30,15,439.75,440,439.75,440,25
20160901|2016-06-15 00:00,15,440,440.25,440,440.25,63
20160901|2016-06-15 00:30,15,440.25,440.25,439.5,440.25,88
20160901|2016-06-15 01:00,15,440,441.75,440,441.5,73
20160901|2016-06-15 01:30,15,441.75,441.75,441.5,441.5,23
20160901|2016-06-15 02:00,15,441.5,442,441.5,441.75,92
20160901|2016-06-15 02:30,15,441.5,441.75,441.5,441.75,138
20160901|2016-06-15 03:00,15,441.5,441.75,441.5,441.5,30
20160901|2016-06-15 03:30,15,441.75,442.25,441.75,442,210
20160901|2016-06-15 04:00,15,442,442.5,442,442.5,170
20160901|2016-06-15 04:30,15,442.5,443,441,441.5,1128
20160901|2016-06-15 05:00,15,441.5,441.75,440.75,441.75,175
20160901|2016-06-15 05:30,15,441.5,443.75,441.25,443.25,275
20160901|2016-06-15 06:00,15,443.5,443.5,441,442.5,292
20160901|2016-06-15 06:30,15,441.75,442.5,441.5,442.5,162
20160901|2016-06-15 07:00,15,442.5,444,442.25,443.5,438
20160901|2016-06-15 07:30,15,443.5,444,443.25,443.75,183
20160901|2016-06-15 08:30,15,443.5,444,439,441.5,4689
20160901|2016-06-15 09:00,15,441.5,441.5,437.75,438.75,3655
20160901|2016-06-15 09:30,15,439,440.25,436.25,437.5,3017
20160901|2016-06-15 10:00,15,437.25,437.5,435.5,436,3412
20160901|2016-06-15 10:30,15,436.25,437.75,435.5,437.25,2152
20160901|2016-06-15 11:00,15,437.25,440.75,437.25,438,4100
20160901|2016-06-15 11:30,15,438,438.75,437,437.25,1780
20160901|2016-06-15 12:00,15,437.25,437.75,435.5,436,2118
20160901|2016-06-15 12:30,15,436.25,437,435.25,435.75,1604
20160901|2016-06-15 13:00,15,435.75,437,433.5,434,4129
20160901|2016-06-15 19:00,16,431,433.75,430.25,431.25,1081
20160901|2016-06-15 19:30,16,431.25,432,431,432,61
20160901|2016-06-15 20:00,16,432,432,430,430.5,280
20160901|2016-06-15 20:30,16,430.75,431,430.5,430.75,113
20160901|2016-06-15 21:00,16,431,431,430.5,430.5,41
20160901|2016-06-15 21:30,16,430.25,430.25,430,430.25,64
20160901|2016-06-15 22:00,16,430.5,430.5,430,430,76
20160901|2016-06-15 22:30,16,430.25,430.5,430,430.5,8
20160901|2016-06-15 23:00,16,430.5,430.5,430.5,430.5,5
20160901|2016-06-15 23:30,16,430.5,431,430.5,430.75,4
20160901|2016-06-16 00:00,16,430.75,430.75,430.75,430.75,38
20160901|2016-06-16 00:30,16,430.75,430.75,430,430,45
20160901|2016-06-16 01:00,16,430.5,430.5,430.25,430.25,155
20160901|2016-06-16 01:30,16,430.25,430.25,430,430.25,87
20160901|2016-06-16 02:00,16,430.25,430.25,429,429,445
20160901|2016-06-16 02:30,16,429,429,428.25,428.5,214
20160901|2016-06-16 03:00,16,428.5,429,428.5,429,178
20160901|2016-06-16 03:30,16,429,430.5,429,430.25,162
20160901|2016-06-16 04:00,16,430,431,430,430.75,54
20160901|2016-06-16 04:30,16,430.75,431.75,430.75,431.75,240
20160901|2016-06-16 05:00,16,431.75,433,431.75,432.75,236
20160901|2016-06-16 05:30,16,432.75,433.5,432.75,433.5,49
20160901|2016-06-16 06:00,16,433.5,434,432.25,432.5,242
20160901|2016-06-16 06:30,16,432.75,433,432,432.5,38
20160901|2016-06-16 07:00,16,432.5,435.25,432,434,1119
20160901|2016-06-16 07:30,16,434.25,434.25,432,433,416
20160901|2016-06-16 08:30,16,433.25,434,425.5,426.5,6916
20160901|2016-06-16 09:00,16,426.25,429,425.75,429,3326
20160901|2016-06-16 09:30,16,429,430,427.5,429.75,1639
20160901|2016-06-16 10:00,16,429.5,433.5,429.25,433,2964
20160901|2016-06-16 10:30,16,432.75,433,430.75,431.25,3221
20160901|2016-06-16 11:00,16,431.25,431.25,426.75,427.5,2905
20160901|2016-06-16 11:30,16,427.5,430.25,427.5,430.25,2416
20160901|2016-06-16 12:00,16,430.25,432.5,430,431.25,1305
20160901|2016-06-16 12:30,16,431.25,431.5,429.25,429.75,1654
20160901|2016-06-16 13:00,16,429.75,431,429.25,430,2492
20160901|2016-06-16 19:00,17,429.75,431.5,428.25,431,965
20160901|2016-06-16 19:30,17,431.25,431.75,431.25,431.75,35
20160901|2016-06-16 20:00,17,432,433,431.75,432,331
20160901|2016-06-16 20:30,17,432,432.25,431.75,432,111
20160901|2016-06-16 21:00,17,432.25,433,432.25,432.75,47
20160901|2016-06-16 21:30,17,433,433.75,432.75,433.75,215
20160901|2016-06-16 22:00,17,433.75,433.75,433,433.25,57
20160901|2016-06-16 22:30,17,433.25,433.25,432.5,433,145
20160901|2016-06-16 23:00,17,432.75,433,432.75,433,42
20160901|2016-06-16 23:30,17,433,433.25,433,433.25,11
20160901|2016-06-17 00:00,17,433,433.25,432.75,433,32
20160901|2016-06-17 00:30,17,433,433,432.5,432.75,178
20160901|2016-06-17 01:00,17,432.75,434,432.75,434,227
20160901|2016-06-17 01:30,17,433.75,434.25,433.5,434,145
20160901|2016-06-17 02:00,17,434,434.5,434,434.25,181
20160901|2016-06-17 02:30,17,434.5,435,434.25,435,275
20160901|2016-06-17 03:00,17,435,435,432,432.25,737
20160901|2016-06-17 03:30,17,432.5,433,432.25,432.5,160
20160901|2016-06-17 04:00,17,432.75,433,432,433,75
20160901|2016-06-17 04:30,17,433.25,433.25,432.25,433,149
20160901|2016-06-17 05:00,17,433,434.25,433,434.25,149
20160901|2016-06-17 05:30,17,434.25,434.25,433.5,433.5,69
20160901|2016-06-17 06:00,17,433.5,434.5,433.5,434.25,116
20160901|2016-06-17 06:30,17,434,434.25,433.5,433.75,189
20160901|2016-06-17 07:00,17,434,434.5,433.75,434.25,208
20160901|2016-06-17 07:30,17,434.5,435.5,434.5,435.25,724
20160901|2016-06-17 08:30,17,435,441.5,435,439.25,5064
20160901|2016-06-17 09:00,17,439.25,440.25,438.5,439.5,2740
20160901|2016-06-17 09:30,17,439.25,440.25,436.25,437.25,3813
20160901|2016-06-17 10:00,17,437.5,439.25,436.5,438.5,2433
20160901|2016-06-17 10:30,17,438.5,440.5,438.25,439.5,2042
20160901|2016-06-17 11:00,17,439.5,440.25,438.25,438.5,1403
20160901|2016-06-17 11:30,17,438.5,440,437.75,439.5,1093
20160901|2016-06-17 12:00,17,439.5,440,437.75,439.25,1051
20160901|2016-06-17 12:30,17,439.25,440.5,438.5,440,2788
20160901|2016-06-17 13:00,17,440.25,443.5,440,443,6261
20160901|2016-06-19 19:00,20,440.5,440.75,431.5,435.25,2030
20160901|2016-06-19 19:30,20,435.5,436.25,435,436.25,96
20160901|2016-06-19 20:00,20,436,436,434,434.25,173
20160901|2016-06-19 20:30,20,434.25,434.75,434,434.25,65
20160901|2016-06-19 21:00,20,434.25,434.5,432.75,433,524
20160901|2016-06-19 21:30,20,433.25,433.5,432.5,433,109
20160901|2016-06-19 22:00,20,433,434,432.75,433.5,65
20160901|2016-06-19 22:30,20,433.5,434,433.5,433.75,33
20160901|2016-06-19 23:00,20,433.5,433.75,433,433.25,29
20160901|2016-06-19 23:30,20,433.5,434,433.5,434,19
20160901|2016-06-20 00:00,20,433.75,434.25,433.75,433.75,6
20160901|2016-06-20 00:30,20,434,434.5,434,434,20
20160901|2016-06-20 01:00,20,433.5,434.75,433.5,434.75,24
20160901|2016-06-20 01:30,20,434.75,435.25,434.5,435.25,193
20160901|2016-06-20 02:00,20,435,436.5,435,436,54
20160901|2016-06-20 02:30,20,436,436.25,436,436.25,31
20160901|2016-06-20 03:00,20,436.25,436.75,436,436.75,82
20160901|2016-06-20 03:30,20,436.75,436.75,435.75,435.75,160
20160901|2016-06-20 04:00,20,435.75,435.75,434.75,435,139
20160901|2016-06-20 04:30,20,434.5,435,434,434.25,101
20160901|2016-06-20 05:00,20,434.25,435,434.25,435,117
20160901|2016-06-20 05:30,20,434.75,435,434,435,71
20160901|2016-06-20 06:00,20,435,435,433.25,433.25,105
20160901|2016-06-20 06:30,20,433,434,433,433.75,411
20160901|2016-06-20 07:00,20,434.25,435,433.75,434.5,360
20160901|2016-06-20 07:30,20,434.5,435,433.75,433.75,370
20160901|2016-06-20 08:30,20,434,434.75,430.75,431.75,5137
20160901|2016-06-20 09:00,20,432,432.25,430.25,430.25,2169
20160901|2016-06-20 09:30,20,430.25,431.5,428.75,431.5,4008
20160901|2016-06-20 10:00,20,431.25,433.25,431,433,2591
20160901|2016-06-20 10:30,20,433.25,433.25,429.75,430,2121
20160901|2016-06-20 11:00,20,430,430,428.75,429,2380
20160901|2016-06-20 11:30,20,429,429.25,427.5,428.25,2149
20160901|2016-06-20 12:00,20,428,429,427,428.25,2820
20160901|2016-06-20 12:30,20,428.5,429.25,427.75,428.5,1592
20160901|2016-06-20 13:00,20,428.5,429,426.25,426.25,4433
20160901|2016-06-20 19:00,21,425.75,428,425.5,426.25,1016
20160901|2016-06-20 19:30,21,426.5,426.5,423.75,424.25,1082
20160901|2016-06-20 20:00,21,424.25,424.75,424,424.25,223
20160901|2016-06-20 20:30,21,424.25,425,424.25,424.5,128
20160901|2016-06-20 21:00,21,424.5,425,424.25,425,153
20160901|2016-06-20 21:30,21,425,425,424.5,424.5,51
20160901|2016-06-20 22:00,21,424.75,424.75,424.5,424.5,43
20160901|2016-06-20 22:30,21,424.5,424.5,424.5,424.5,3
20160901|2016-06-20 23:00,21,424.25,424.75,424.25,424.25,21
20160901|2016-06-20 23:30,21,424.25,424.5,424.25,424.5,12
20160901|2016-06-21 00:00,21,424.5,424.5,424.25,424.25,5
20160901|2016-06-21 00:30,21,424.25,424.5,424.25,424.5,35
20160901|2016-06-21 01:00,21,424.5,424.75,424.5,424.5,17
20160901|2016-06-21 01:30,21,424,424.25,423.75,423.75,94
20160901|2016-06-21 02:00,21,424,424.25,423.75,424,249
20160901|2016-06-21 02:30,21,424.25,426.5,424.25,426.5,215
20160901|2016-06-21 03:00,21,426.5,427.25,426.5,426.75,282
20160901|2016-06-21 03:30,21,426.5,426.5,424.5,424.5,208
20160901|2016-06-21 04:00,21,424.75,427,424.75,426.5,279
20160901|2016-06-21 04:30,21,426.75,427.25,426.5,427,185
20160901|2016-06-21 05:00,21,426.75,427,426.5,427,150
20160901|2016-06-21 05:30,21,427,427,424,424.25,350
20160901|2016-06-21 06:00,21,424,425,424,425,459
20160901|2016-06-21 06:30,21,424.75,425,423.5,423.5,710
20160901|2016-06-21 07:00,21,423.75,423.75,419,419.75,3597
20160901|2016-06-21 07:30,21,420,420,416.25,416.5,2542
20160901|2016-06-21 08:30,21,416.5,417,409.25,412.75,13227
20160901|2016-06-21 09:00,21,412.75,414,410,412.5,5867
20160901|2016-06-21 09:30,21,412.5,414.75,411.75,412.5,4044
20160901|2016-06-21 10:00,21,412.5,413.25,410.5,410.5,2762
20160901|2016-06-21 10:30,21,410.5,410.75,407.5,408.5,5297
20160901|2016-06-21 11:00,21,408.25,408.5,403,407,7404
20160901|2016-06-21 11:30,21,407,407.25,405,405.25,3038
20160901|2016-06-21 12:00,21,405.25,406,402.5,403,4971
20160901|2016-06-21 12:30,21,403,405.5,403,403.25,3036
20160901|2016-06-21 13:00,21,403.5,404,401.75,403,6087
20160901|2016-06-21 19:00,22,402.25,402.25,401.25,402,1413
20160901|2016-06-21 19:30,22,402,402,401.25,401.25,491
20160901|2016-06-21 20:00,22,401.5,403.75,400.75,403.5,1795
20160901|2016-06-21 20:30,22,403.75,403.75,403.25,403.5,361
20160901|2016-06-21 21:00,22,403.75,404.5,403.75,404.25,615
20160901|2016-06-21 21:30,22,404.5,404.5,403.25,403.5,228
20160901|2016-06-21 22:00,22,403.5,404.25,403,404.25,100
20160901|2016-06-21 22:30,22,404.25,404.25,403.75,403.75,125
20160901|2016-06-21 23:00,22,403.5,403.5,402.25,402.5,194
20160901|2016-06-21 23:30,22,402.5,403.75,402.5,403.75,103
20160901|2016-06-22 00:00,22,403.75,403.75,403.5,403.75,80
20160901|2016-06-22 00:30,22,403.5,404,403.5,403.75,152
20160901|2016-06-22 01:00,22,403.5,404.25,403.5,403.75,358
20160901|2016-06-22 01:30,22,403.75,406.5,403.75,406.5,459
20160901|2016-06-22 02:00,22,406.5,406.5,405,405.75,273
20160901|2016-06-22 02:30,22,405.75,406,403.25,403.75,187
20160901|2016-06-22 03:00,22,403.75,404.75,403.75,404.5,120
20160901|2016-06-22 03:30,22,404.25,404.25,403,403.5,213
20160901|2016-06-22 04:00,22,403.5,403.5,401,401.75,1131
20160901|2016-06-22 04:30,22,401.5,402.5,401.5,402.5,78
20160901|2016-06-22 05:00,22,402,402,400.5,401.75,595
20160901|2016-06-22 05:30,22,402,403.75,401.75,403.75,310
20160901|2016-06-22 06:00,22,404,404.25,403,403.5,202
20160901|2016-06-22 06:30,22,403.5,405.25,403.25,404.5,399
20160901|2016-06-22 07:00,22,404.25,404.25,402.75,403,453
20160901|2016-06-22 07:30,22,403.25,403.25,400,400,929
20160901|2016-06-22 08:30,22,401.25,405.75,400.5,405,6640
20160901|2016-06-22 09:00,22,404.75,406,403.5,404,3064
20160901|2016-06-22 09:30,22,404,406,403.75,405,2780
20160901|2016-06-22 10:00,22,405.25,405.5,403.25,404.75,2532
20160901|2016-06-22 10:30,22,404.75,405,402.75,405,3325
20160901|2016-06-22 11:00,22,405,405,402.75,403.75,1962
20160901|2016-06-22 11:30,22,403.75,404.5,403.5,403.75,1698
20160901|2016-06-22 12:00,22,404,404,402.5,402.75,1706
20160901|2016-06-22 12:30,22,402.75,403,401.25,401.75,1998
20160901|2016-06-22 13:00,22,401.75,401.75,397.5,397.5,6932
20160901|2016-06-22 19:00,23,397.75,397.75,395.75,395.75,1853
20160901|2016-06-22 19:30,23,395.75,396.25,395,396.25,762
20160901|2016-06-22 20:00,23,396.5,397,396,396.75,235
20160901|2016-06-22 20:30,23,396.75,397,396.25,397,241
20160901|2016-06-22 21:00,23,397,397.25,397,397.25,56
20160901|2016-06-22 21:30,23,397,397,396,396.25,121
20160901|2016-06-22 22:00,23,396.5,397,396,396,95
20160901|2016-06-22 22:30,23,396.25,396.25,396,396,84
20160901|2016-06-22 23:00,23,396,396,395,395.25,219
20160901|2016-06-22 23:30,23,395.25,395.5,395,395.25,64
20160901|2016-06-23 00:00,23,395,395.75,395,395.75,107
20160901|2016-06-23 00:30,23,395.75,396.25,395.5,396,50
20160901|2016-06-23 01:00,23,396.25,396.5,395.25,395.25,182
20160901|2016-06-23 01:30,23,395,395.25,394.5,395,221
20160901|2016-06-23 02:00,23,395,395.75,395,395.25,77
20160901|2016-06-23 02:30,23,395,395,394,394.5,298
20160901|2016-06-23 03:00,23,394.5,395.5,394.5,395.25,217
20160901|2016-06-23 03:30,23,395,395,394.5,395,49
20160901|2016-06-23 04:00,23,395.25,396.25,395.25,395.75,153
20160901|2016-06-23 04:30,23,395.5,396.75,395.5,396,157
20160901|2016-06-23 05:00,23,395.75,397,395.5,397,335
20160901|2016-06-23 05:30,23,397,398,397,397,233
20160901|2016-06-23 06:00,23,397,397.25,395.75,396,125
20160901|2016-06-23 06:30,23,396,396,395.5,396,420
20160901|2016-06-23 07:00,23,396,396.5,394.75,395.5,1060
20160901|2016-06-23 07:30,23,395.25,395.25,392.5,393.25,1934
20160901|2016-06-23 08:30,23,393.25,393.5,390.5,391.75,10598
20160901|2016-06-23 09:00,23,391.75,392.25,389.5,389.5,3517
20160901|2016-06-23 09:30,23,389.75,392.25,389.5,391.75,3188
20160901|2016-06-23 10:00,23,391.75,394,391.75,393,4367
20160901|2016-06-23 10:30,23,392.75,393.75,391.75,393,2200
20160901|2016-06-23 11:00,23,393,393.25,391.25,391.75,2500
20160901|2016-06-23 11:30,23,391.75,393,391.5,391.75,1421
20160901|2016-06-23 12:00,23,391.75,392.5,391.25,391.75,1755
20160901|2016-06-23 12:30,23,391.75,393.5,391.5,392,2812
20160901|2016-06-23 13:00,23,392,393,391,392.5,5638
20160901|2016-06-23 19:00,24,392.5,393.75,392.25,393,422
20160901|2016-06-23 19:30,24,393.25,393.5,393,393.25,57
20160901|2016-06-23 20:00,24,393.5,393.75,392.25,393.75,115
20160901|2016-06-23 20:30,24,393.75,395,393.75,394.25,281
20160901|2016-06-23 21:00,24,394.75,394.75,394.25,394.25,157
20160901|2016-06-23 21:30,24,394,394.25,390.75,391,922
20160901|2016-06-23 22:00,24,391,391,387.25,387.5,2261
20160901|2016-06-23 22:30,24,387.5,387.75,384,384.25,1756
20160901|2016-06-23 23:00,24,384,384.75,382.25,383.5,1705
20160901|2016-06-23 23:30,24,383,384.5,383,383.5,731
20160901|2016-06-24 00:00,24,383.5,383.5,382,382.25,599
20160901|2016-06-24 00:30,24,382.75,383.25,381.75,382.25,1351
20160901|2016-06-24 01:00,24,382.25,384.75,382,383.75,570
20160901|2016-06-24 01:30,24,383.5,384,383,383.5,217
20160901|2016-06-24 02:00,24,383.5,384.75,382,382.75,470
20160901|2016-06-24 02:30,24,382.75,385.75,382.5,385.75,347
20160901|2016-06-24 03:00,24,385.75,386.5,385.25,385.75,253
20160901|2016-06-24 03:30,24,385.75,385.75,383.75,384,237
20160901|2016-06-24 04:00,24,384.25,384.5,383.5,383.75,152
20160901|2016-06-24 04:30,24,383.75,384,382.5,383,163
20160901|2016-06-24 05:00,24,382.75,385.25,382.75,385,354
20160901|2016-06-24 05:30,24,384.75,384.75,383.5,383.5,291
20160901|2016-06-24 06:00,24,383.5,386.5,383.25,386,295
20160901|2016-06-24 06:30,24,386,386.25,381.25,381.5,1159
20160901|2016-06-24 07:00,24,381.75,381.75,378,380,2303
20160901|2016-06-24 07:30,24,380,381.25,379.5,380.75,912
20160901|2016-06-24 08:30,24,381,385.25,378.5,383,7607
20160901|2016-06-24 09:00,24,383,386.75,382.75,386.75,4074
20160901|2016-06-24 09:30,24,386.75,392.5,386.5,388.25,5401
20160901|2016-06-24 10:00,24,388,389.25,386.25,388.25,2511
20160901|2016-06-24 10:30,24,388,388.75,387.25,387.75,1955
20160901|2016-06-24 11:00,24,388,388,386.25,386.5,1942
20160901|2016-06-24 11:30,24,386.5,387,385,385,3293
20160901|2016-06-24 12:00,24,385,387,384.75,386.5,1799
20160901|2016-06-24 12:30,24,386.25,387.25,385,386.5,2109
20160901|2016-06-24 13:00,24,386.5,390.75,386.25,390,4396
20160901|2016-06-26 19:00,27,389.25,393.25,388,392.75,1709
20160901|2016-06-26 19:30,27,392.25,392.75,391.5,392.5,131
20160901|2016-06-26 20:00,27,392.5,393.75,391.75,392.25,550
20160901|2016-06-26 20:30,27,392.25,396.25,392.25,393.25,589
20160901|2016-06-26 21:00,27,393.25,393.5,392.25,392.5,129
20160901|2016-06-26 21:30,27,392.25,393,392.25,393,123
20160901|2016-06-26 22:00,27,393,393.5,392.75,393,78
20160901|2016-06-26 22:30,27,393.25,393.5,393.25,393.5,64
20160901|2016-06-26 23:00,27,393.5,393.75,393.5,393.5,26
20160901|2016-06-26 23:30,27,393.5,393.5,393.25,393.25,25
20160901|2016-06-27 00:00,27,393.5,393.5,393.25,393.25,8
20160901|2016-06-27 00:30,27,393.5,394.25,393.25,394.25,118
20160901|2016-06-27 01:00,27,394,396.25,393.75,395.25,875
20160901|2016-06-27 01:30,27,395.25,396.75,395,396.75,269
20160901|2016-06-27 02:00,27,396.75,396.75,394.75,395,185
20160901|2016-06-27 02:30,27,394.75,396.25,394.5,395.75,191
20160901|2016-06-27 03:00,27,396.25,396.5,394.75,394.75,141
20160901|2016-06-27 03:30,27,394.75,395.5,394.25,394.75,103
20160901|2016-06-27 04:00,27,394.75,396.25,394.5,395,163
20160901|2016-06-27 04:30,27,395,395.5,394.5,395,119
20160901|2016-06-27 05:00,27,395,395,394.25,394.25,107
20160901|2016-06-27 05:30,27,394.25,394.5,393.5,394,102
20160901|2016-06-27 06:00,27,393.5,394.25,393.25,394.25,189
20160901|2016-06-27 06:30,27,394,395,392.5,392.5,363
20160901|2016-06-27 07:00,27,393,394.25,392.75,393.75,761
20160901|2016-06-27 07:30,27,393.75,394,393.25,393.75,332
20160901|2016-06-27 08:30,27,394,395,390.75,392.25,5956
20160901|2016-06-27 09:00,27,392,392.25,389.5,390.25,3991
20160901|2016-06-27 09:30,27,390,392,390,390.75,3374
20160901|2016-06-27 10:00,27,390.75,392,390.25,392,2645
20160901|2016-06-27 10:30,27,392,393.75,391.5,392,3484
20160901|2016-06-27 11:00,27,392,393.25,391.25,392.25,2816
20160901|2016-06-27 11:30,27,392.5,392.75,388.25,388.25,4772
20160901|2016-06-27 12:00,27,388.25,390,388,388.5,2564
20160901|2016-06-27 12:30,27,388.5,389.5,388,388.75,2939
20160901|2016-06-27 13:00,27,388.75,390.5,387.5,389.75,4582
20160901|2016-06-27 19:00,28,387,389,386.75,387,1412
20160901|2016-06-27 19:30,28,387,387.25,386.5,386.75,250
20160901|2016-06-27 20:00,28,386.75,387.25,386.5,387.25,163
20160901|2016-06-27 20:30,28,387.25,387.75,386.75,387.5,197
20160901|2016-06-27 21:00,28,387.5,388.25,387.5,387.75,116
20160901|2016-06-27 21:30,28,388,390.25,388,390,502
20160901|2016-06-27 22:00,28,390,391.25,389.25,390.5,872
20160901|2016-06-27 22:30,28,390.5,391,390.25,390.75,177
20160901|2016-06-27 23:00,28,390.75,391,390.75,391,55
20160901|2016-06-27 23:30,28,391.25,392.25,391.25,391.5,242
20160901|2016-06-28 00:00,28,391.75,392,391.75,392,83
20160901|2016-06-28 00:30,28,392,392.75,391.75,391.75,243
20160901|2016-06-28 01:00,28,391.75,392.25,391.75,391.75,111
20160901|2016-06-28 01:30,28,392,392,391.5,391.5,113
20160901|2016-06-28 02:00,28,391.5,392.25,391.25,392,310
20160901|2016-06-28 02:30,28,392.25,393,392,393,136
20160901|2016-06-28 03:00,28,392.75,393.25,392.25,392.75,516
20160901|2016-06-28 03:30,28,392.75,393.25,392.5,392.5,215
20160901|2016-06-28 04:00,28,392.5,392.5,392,392.25,124
20160901|2016-06-28 04:30,28,392.5,393.25,392.25,392.75,281
20160901|2016-06-28 05:00,28,392.75,395.25,392.75,395,276
20160901|2016-06-28 05:30,28,395.25,397,394.75,396,1055
20160901|2016-06-28 06:00,28,396,397.75,394.75,396.25,490
20160901|2016-06-28 06:30,28,396.25,402,395.5,398.75,2210
20160901|2016-06-28 07:00,28,398.75,399.75,397.75,399.5,1291
20160901|2016-06-28 07:30,28,399.5,399.75,398.25,399.5,996
20160901|2016-06-28 08:30,28,399.5,400,396.25,396.75,8353
20160901|2016-06-28 09:00,28,396.75,397.25,395.5,395.75,5257
20160901|2016-06-28 09:30,28,396,397,395.5,396,4849
20160901|2016-06-28 10:00,28,396.25,396.5,394.5,394.5,3616
20160901|2016-06-28 10:30,28,394.25,396,393.5,394.5,3425
20160901|2016-06-28 11:00,28,394.75,394.75,390.25,390.5,5214
20160901|2016-06-28 11:30,28,390.75,392.5,389.25,390.25,4456
20160901|2016-06-28 12:00,28,390.25,391,388.75,389.5,3272
20160901|2016-06-28 12:30,28,389.5,390,387.5,389,4772
20160901|2016-06-28 13:00,28,388.75,389.75,387.75,388.5,5948
20160901|2016-06-28 19:00,29,389,390.75,389,389,818
20160901|2016-06-28 19:30,29,389.5,389.75,389,389.25,163
20160901|2016-06-28 20:00,29,389.25,390.5,388.5,389,593
20160901|2016-06-28 20:30,29,388.75,389.5,388.75,389.25,192
20160901|2016-06-28 21:00,29,389.25,390,388.75,389,191
20160901|2016-06-28 21:30,29,389.25,389.25,388,388.25,259
20160901|2016-06-28 22:00,29,388.25,388.25,387.5,387.75,312
20160901|2016-06-28 22:30,29,387.75,388,387.5,387.5,152
20160901|2016-06-28 23:00,29,387.5,387.75,386.75,386.75,635
20160901|2016-06-28 23:30,29,386.75,387.25,386.75,387,226
20160901|2016-06-29 00:00,29,386.75,387.5,386.75,387.5,115
20160901|2016-06-29 00:30,29,387.25,387.5,387,387.25,134
20160901|2016-06-29 01:00,29,387.25,387.5,387,387,248
20160901|2016-06-29 01:30,29,387.25,388,387.25,387.75,293
20160901|2016-06-29 02:00,29,387.75,389.5,387.5,389.25,159
20160901|2016-06-29 02:30,29,389,389,388,388.25,63
20160901|2016-06-29 03:00,29,388,390,388,388.75,121
20160901|2016-06-29 03:30,29,388.75,389.25,388.5,388.75,115
20160901|2016-06-29 04:00,29,388.75,389,388.5,388.75,101
20160901|2016-06-29 04:30,29,388.5,388.75,388,388.25,201
20160901|2016-06-29 05:00,29,388.25,388.25,384.5,385.75,1685
20160901|2016-06-29 05:30,29,385.5,387,384.75,386,371
20160901|2016-06-29 06:00,29,386.25,387.25,386.25,386.5,98
20160901|2016-06-29 06:30,29,386.5,386.75,386,386.5,147
20160901|2016-06-29 07:00,29,386.5,388.25,386,387.75,354
20160901|2016-06-29 07:30,29,388,388.25,387.5,388,206
20160901|2016-06-29 08:30,29,388,388.25,384.75,386.5,6488
20160901|2016-06-29 09:00,29,386.25,386.75,384.25,384.5,5903
20160901|2016-06-29 09:30,29,384.25,386,384.25,386,4899
20160901|2016-06-29 10:00,29,386,386.5,384.75,386,3540
20160901|2016-06-29 10:30,29,385.75,386.5,384,384.25,3948
20160901|2016-06-29 11:00,29,384.25,384.25,381,382.25,5746
20160901|2016-06-29 11:30,29,382.25,382.25,378,379.5,6405
20160901|2016-06-29 12:00,29,379.25,380,378.5,379.75,3288
20160901|2016-06-29 12:30,29,379.5,380.25,378,378.25,4233
20160901|2016-06-29 13:00,29,378.25,378.75,377.25,377.75,9109
20160901|2016-06-29 19:00,30,379.75,381,379,379.25,1607
20160901|2016-06-29 19:30,30,379.25,380.75,379.25,380.5,250
20160901|2016-06-29 20:00,30,380.5,380.75,379.5,379.5,294
20160901|2016-06-29 20:30,30,379.5,380,379,380,286
20160901|2016-06-29 21:00,30,379.75,380.25,379.25,379.5,516
20160901|2016-06-29 21:30,30,379.5,380,379.25,380,163
20160901|2016-06-29 22:00,30,380.25,380.5,380.25,380.25,59
20160901|2016-06-29 22:30,30,380,381,380,381,65
20160901|2016-06-29 23:00,30,381,381.25,381,381,41
20160901|2016-06-29 23:30,30,381,381.25,381,381,8
20160901|2016-06-30 00:00,30,381,381.25,381,381.25,9
20160901|2016-06-30 00:30,30,381.25,381.5,381.25,381.25,51
20160901|2016-06-30 01:00,30,381.5,381.5,381.25,381.5,55
20160901|2016-06-30 01:30,30,381.5,381.75,381.5,381.5,88
20160901|2016-06-30 02:00,30,381.75,382,381.5,381.75,128
20160901|2016-06-30 02:30,30,381.5,381.75,381.5,381.75,200
20160901|2016-06-30 03:00,30,381.75,382,381.5,382,332
20160901|2016-06-30 03:30,30,382,382.25,381.25,381.75,386
20160901|2016-06-30 04:00,30,381.5,382,381.5,381.5,182
20160901|2016-06-30 04:30,30,381.5,381.75,381,381,406
20160901|2016-06-30 05:00,30,381,381,379.5,379.75,379
20160901|2016-06-30 05:30,30,379.75,380,379,379,242
20160901|2016-06-30 06:00,30,379,379.5,378.5,379,768
20160901|2016-06-30 06:30,30,379,379.5,378.5,379.25,193
20160901|2016-06-30 07:00,30,379.25,380,379.25,379.5,393
20160901|2016-06-30 07:30,30,379.25,379.5,377.5,378,1284
20160901|2016-06-30 08:30,30,379,379.25,376,376.75,6896
20160901|2016-06-30 09:00,30,377,377,374.25,375,6991
20160901|2016-06-30 09:30,30,375,375,372.5,374.5,7999
20160901|2016-06-30 10:00,30,374.5,375.5,373.75,374.5,4005
20160901|2016-06-30 10:30,30,374.75,375.75,374,375,7865
20160901|2016-06-30 11:00,30,375,375,360.25,371.25,35580
20160901|2016-06-30 11:30,30,371.25,371.25,366.25,367.25,8399
20160901|2016-06-30 12:00,30,367,367.75,364,364.75,7050
20160901|2016-06-30 12:30,30,364.5,368.75,364.25,368.25,8040
20160901|2016-06-30 13:00,30,368.5,369,364,369,13046
20160901|2016-06-30 19:00,1,367.5,368.75,364.25,365.5,1846
20160901|2016-06-30 19:30,1,365.5,366,364.75,365.75,235
20160901|2016-06-30 20:00,1,365.5,367.25,364.25,366,709
20160901|2016-06-30 20:30,1,366,366.25,365,366,151
20160901|2016-06-30 21:00,1,365.75,365.75,364.25,364.75,146
20160901|2016-06-30 21:30,1,364.75,366,364.75,366,241
20160901|2016-06-30 22:00,1,366,367.25,365.75,367,192
20160901|2016-06-30 22:30,1,367.25,367.5,367,367.5,39
20160901|2016-06-30 23:00,1,367.25,367.5,367.25,367.5,24
20160901|2016-06-30 23:30,1,367.25,367.25,367,367.25,11
20160901|2016-07-01 00:00,1,367,367.5,367,367.25,70
20160901|2016-07-01 00:30,1,367.25,367.25,366.5,367.25,46
20160901|2016-07-01 01:00,1,367.5,368,367,367.5,187
20160901|2016-07-01 01:30,1,367.5,368.75,367.25,367.75,232
20160901|2016-07-01 02:00,1,367.5,368,367.25,367.75,91
20160901|2016-07-01 02:30,1,367.75,367.75,365.75,366,231
20160901|2016-07-01 03:00,1,366,366.5,365.75,366.25,27
20160901|2016-07-01 03:30,1,366,366.25,365.75,365.75,104
20160901|2016-07-01 04:00,1,365.5,365.75,364,364.25,352
20160901|2016-07-01 04:30,1,364,364.75,363.75,364.25,224
20160901|2016-07-01 05:00,1,364,364.25,363.5,363.75,121
20160901|2016-07-01 05:30,1,363.75,364,363.5,363.75,262
20160901|2016-07-01 06:00,1,364,364.25,363.75,364.25,105
20160901|2016-07-01 06:30,1,364.5,364.75,364.5,364.75,168
20160901|2016-07-01 07:00,1,364.75,364.75,363.75,364,711
20160901|2016-07-01 07:30,1,364,364.25,363.5,363.75,709
20160901|2016-07-01 08:30,1,363.75,366,361.25,361.5,9322
20160901|2016-07-01 09:00,1,361.5,362,360.25,360.25,6618
20160901|2016-07-01 09:30,1,360.25,361.75,360.25,361.75,4209
20160901|2016-07-01 10:00,1,361.75,362.75,361,361.5,4811
20160901|2016-07-01 10:30,1,361.75,362.25,360.25,360.25,3316
20160901|2016-07-01 11:00,1,360.5,360.5,358.75,360.25,7487
20160901|2016-07-01 11:30,1,360.25,363,360.25,361.75,3355
20160901|2016-07-01 12:00,1,361.75,363,360.75,362.75,2675
20160901|2016-07-01 12:30,1,362.5,363.75,360,360.5,4867
20160901|2016-07-01 13:00,1,360.5,361.5,359.25,360.25,6608
20160901|2016-07-05 08:30,5,356.25,356.5,343.75,345.75,36895
20160901|2016-07-05 09:00,5,345.75,346.25,341,342.25,11824
20160901|2016-07-05 09:30,5,342.5,345.75,341,344,8909
20160901|2016-07-05 10:00,5,344,346.25,343.75,346.25,5284
20160901|2016-07-05 10:30,5,346.25,347.75,345,346.5,5178
20160901|2016-07-05 11:00,5,346.75,347.25,345,346.5,5490
20160901|2016-07-05 11:30,5,346.5,349.25,346.5,349.25,4247
20160901|2016-07-05 12:00,5,349,349,347.25,347.75,3564
20160901|2016-07-05 12:30,5,347.75,350.5,347.75,350,4364
20160901|2016-07-05 13:00,5,349.75,351.5,347,350,11520
20160901|2016-07-05 19:00,6,350.75,352.5,349.5,351.25,4028
20160901|2016-07-05 19:30,6,351,352,350.75,351.25,461
20160901|2016-07-05 20:00,6,351,351,348,348.25,633
20160901|2016-07-05 20:30,6,348.25,351,348,349.75,400
20160901|2016-07-05 21:00,6,349.75,351,348.75,349.5,346
20160901|2016-07-05 21:30,6,349.5,349.5,348.75,349,134
20160901|2016-07-05 22:00,6,348.75,349.5,348.75,349.25,156
20160901|2016-07-05 22:30,6,349.25,349.75,349,349.75,72
20160901|2016-07-05 23:00,6,349.75,350.25,349.75,350,72
20160901|2016-07-05 23:30,6,350.25,350.5,350.25,350.5,24
20160901|2016-07-06 00:00,6,350.25,350.5,349.5,349.5,145
20160901|2016-07-06 00:30,6,349.5,350.25,349.5,350,84
20160901|2016-07-06 01:00,6,350,350,349.25,349.25,111
20160901|2016-07-06 01:30,6,349.25,349.5,348.75,349.5,98
20160901|2016-07-06 02:00,6,349.5,350.25,349.25,350.25,223
20160901|2016-07-06 02:30,6,350,350.25,349.5,349.5,149
20160901|2016-07-06 03:00,6,349.5,349.75,348,348.5,277
20160901|2016-07-06 03:30,6,348.5,349,346.5,347.25,876
20160901|2016-07-06 04:00,6,347.25,348,346.75,347.25,468
20160901|2016-07-06 04:30,6,347.5,347.75,346.75,347.75,145
20160901|2016-07-06 05:00,6,347.75,348.25,347.25,347.25,181
20160901|2016-07-06 05:30,6,347.5,348.25,346,346.5,822
20160901|2016-07-06 06:00,6,346.5,346.5,345,345.25,723
20160901|2016-07-06 06:30,6,345.25,345.5,343.5,343.75,1002
20160901|2016-07-06 07:00,6,343.75,345,343.25,344.5,920
20160901|2016-07-06 07:30,6,344.5,344.75,343.5,344.5,776
20160901|2016-07-06 08:30,6,344.75,345,341.5,344,11118
20160901|2016-07-06 09:00,6,344,344,340.75,342.25,6531
20160901|2016-07-06 09:30,6,342.25,342.5,339,340.75,8436
20160901|2016-07-06 10:00,6,340.75,341.75,340,340.5,5043
20160901|2016-07-06 10:30,6,340.75,340.75,339.75,340.25,4583
20160901|2016-07-06 11:00,6,340.25,340.5,339,339.5,4990
20160901|2016-07-06 11:30,6,339.5,341,339.25,340.5,3739
20160901|2016-07-06 12:00,6,340.5,342.75,340.5,342.5,4018
20160901|2016-07-06 12:30,6,342.5,344.5,342.5,343.5,4154
20160901|2016-07-06 13:00,6,343.5,346,340.5,342.5,9613
20160901|2016-07-06 19:00,7,342.75,344.5,342.75,343.75,915
20160901|2016-07-06 19:30,7,343.75,345.25,343.5,345,493
20160901|2016-07-06 20:00,7,345,345.25,343.75,344,434
20160901|2016-07-06 20:30,7,344,344.25,343.75,343.75,109
20160901|2016-07-06 21:00,7,343.75,344.25,343.25,344,120
20160901|2016-07-06 21:30,7,344,344,343.75,343.75,39
20160901|2016-07-06 22:00,7,343.75,343.75,343.5,343.75,75
20160901|2016-07-06 22:30,7,343.75,344,343.75,343.75,27
20160901|2016-07-06 23:00,7,344,344.25,343.75,344.25,56
20160901|2016-07-06 23:30,7,344,344.75,344,344.75,46
20160901|2016-07-07 00:00,7,344.75,344.75,344.25,344.5,94
20160901|2016-07-07 00:30,7,344.75,344.75,341.25,341.5,604
20160901|2016-07-07 01:00,7,341.25,343.5,341,342.5,253
20160901|2016-07-07 01:30,7,342.5,342.75,341.75,342.5,122
20160901|2016-07-07 02:00,7,342.75,344,342.75,343.75,152
20160901|2016-07-07 02:30,7,344,344.75,343.5,343.5,391
20160901|2016-07-07 03:00,7,343.5,344.75,343.25,344.75,173
20160901|2016-07-07 03:30,7,344.5,345,343.75,345,274
20160901|2016-07-07 04:00,7,345,345.25,342.5,342.5,356
20160901|2016-07-07 04:30,7,342.75,344,342.75,343.5,146
20160901|2016-07-07 05:00,7,343.25,345.5,343.25,344.75,552
20160901|2016-07-07 05:30,7,344.75,345.25,343.25,343.25,183
20160901|2016-07-07 06:00,7,343.5,344.5,343.5,344,78
20160901|2016-07-07 06:30,7,343.5,344,343.25,343.75,266
20160901|2016-07-07 07:00,7,343.75,352.5,343.75,349.75,5018
20160901|2016-07-07 07:30,7,349.75,352,349.75,351.5,2370
20160901|2016-07-07 08:30,7,352.75,353.75,348.25,350,13676
20160901|2016-07-07 09:00,7,350.25,350.5,347,349,6248
20160901|2016-07-07 09:30,7,349.25,349.5,344,345,5581
20160901|2016-07-07 10:00,7,345,346.5,343.25,345.75,4323
20160901|2016-07-07 10:30,7,345.75,346,343.5,344.25,3634
20160901|2016-07-07 11:00,7,344,344.5,342,343,4508
20160901|2016-07-07 11:30,7,343,343.25,340.5,340.5,5292
20160901|2016-07-07 12:00,7,340.75,342.75,340.75,341,4265
20160901|2016-07-07 12:30,7,341,342.5,340.75,341,4926
20160901|2016-07-07 13:00,7,341,342.25,340.75,341,7008
20160901|2016-07-07 19:00,8,343,344.75,342,344.25,777
20160901|2016-07-07 19:30,8,344.25,344.5,342.5,343.25,264
20160901|2016-07-07 20:00,8,343.25,344.5,342.25,343.75,393
20160901|2016-07-07 20:30,8,343.75,344,343,343.75,133
20160901|2016-07-07 21:00,8,343.75,344.25,343.5,344.25,115
20160901|2016-07-07 21:30,8,344.25,346,343.5,345.5,287
20160901|2016-07-07 22:00,8,345.25,346,345,345.25,74
20160901|2016-07-07 22:30,8,345.25,345.75,345.25,345.75,59
20160901|2016-07-07 23:00,8,345.75,346.25,345.75,346.25,62
20160901|2016-07-07 23:30,8,346,346.25,346,346.25,76
20160901|2016-07-08 00:00,8,346,346.25,346,346,20
20160901|2016-07-08 00:30,8,346.25,346.25,345,345,126
20160901|2016-07-08 01:00,8,345,346.5,344.75,346.5,142
20160901|2016-07-08 01:30,8,346.5,347,346.25,346.5,73
20160901|2016-07-08 02:00,8,346.75,348,346.5,348,434
20160901|2016-07-08 02:30,8,347.75,348,347.5,348,107
20160901|2016-07-08 03:00,8,348,348.25,347.75,347.75,203
20160901|2016-07-08 03:30,8,347.75,348.25,347.5,348.25,140
20160901|2016-07-08 04:00,8,348,348.25,346.5,346.75,229
20160901|2016-07-08 04:30,8,346.75,347.75,346.5,347.5,201
20160901|2016-07-08 05:00,8,347.5,347.75,347,347.25,29
20160901|2016-07-08 05:30,8,347.25,347.5,347,347,80
20160901|2016-07-08 06:00,8,347,347.5,346.5,347,178
20160901|2016-07-08 06:30,8,347.25,348.5,347.25,348.5,480
20160901|2016-07-08 07:00,8,348.25,350,348,348.5,777
20160901|2016-07-08 07:30,8,348.5,348.5,346.75,347,681
20160901|2016-07-08 08:30,8,347,349.5,346.25,348.25,7988
20160901|2016-07-08 09:00,8,348.25,349.75,346,347.5,4884
20160901|2016-07-08 09:30,8,347.75,350.5,347.5,349,4279
20160901|2016-07-08 10:00,8,349.25,349.75,347.5,348.75,4046
20160901|2016-07-08 10:30,8,348.75,350.75,347.5,349.25,4926
20160901|2016-07-08 11:00,8,349.5,349.5,346.25,346.75,4143
20160901|2016-07-08 11:30,8,347,350.25,346.75,349.75,3941
20160901|2016-07-08 12:00,8,350,354.5,349.75,352.25,6709
20160901|2016-07-08 12:30,8,352.25,354.5,352,353.5,4485
20160901|2016-07-08 13:00,8,353.75,355.75,353,355.5,8446
20160901|2016-07-10 19:00,11,360,360.75,358,358.5,4566
20160901|2016-07-10 19:30,11,358.5,358.75,357.75,358.25,599
20160901|2016-07-10 20:00,11,358,358.25,356,357.5,794
20160901|2016-07-10 20:30,11,357.25,357.5,356.75,356.75,101
20160901|2016-07-10 21:00,11,357,358.25,356.5,358.25,115
20160901|2016-07-10 21:30,11,358,358.75,357.5,358.5,290
20160901|2016-07-10 22:00,11,358.5,359.5,358,359.25,245
20160901|2016-07-10 22:30,11,359.25,359.25,359,359.25,34
20160901|2016-07-10 23:00,11,359.5,360.5,359.5,359.75,503
20160901|2016-07-10 23:30,11,359.5,359.5,359.25,359.25,11
20160901|2016-07-11 00:00,11,359.5,359.5,359.25,359.25,23
20160901|2016-07-11 00:30,11,359.25,359.5,358.5,358.5,100
20160901|2016-07-11 01:00,11,358.5,359.25,357.5,357.5,192
20160901|2016-07-11 01:30,11,357.25,358.25,356.5,358.25,245
20160901|2016-07-11 02:00,11,358,359.5,357.75,357.75,285
20160901|2016-07-11 02:30,11,357.5,359,357,357.5,292
20160901|2016-07-11 03:00,11,357.5,358,357.25,357.5,124
20160901|2016-07-11 03:30,11,357.25,359.5,357.25,359.25,296
20160901|2016-07-11 04:00,11,358.75,359.5,358.25,358.5,198
20160901|2016-07-11 04:30,11,358.25,359,358.25,358.5,486
20160901|2016-07-11 05:00,11,358.25,359,357,359,415
20160901|2016-07-11 05:30,11,359,359.75,359,359.5,123
20160901|2016-07-11 06:00,11,359.5,359.5,357.75,357.75,208
20160901|2016-07-11 06:30,11,358.25,358.75,357.75,358,185
20160901|2016-07-11 07:00,11,357.75,359.25,357.5,358.75,901
20160901|2016-07-11 07:30,11,358.75,359.5,358.25,359.25,369
20160901|2016-07-11 08:30,11,359.25,359.25,353.25,353.75,10145
20160901|2016-07-11 09:00,11,353.5,354.25,351,353.25,5954
20160901|2016-07-11 09:30,11,353,353.5,351,353.25,3498
20160901|2016-07-11 10:00,11,353.25,353.25,350,350.75,4525
20160901|2016-07-11 10:30,11,350.5,350.75,348,349.25,4252
20160901|2016-07-11 11:00,11,349.5,349.75,345.75,346,6053
20160901|2016-07-11 11:30,11,345.75,348.75,344,345.5,5523
20160901|2016-07-11 12:00,11,345.75,347.75,345,347.5,5342
20160901|2016-07-11 12:30,11,347.25,347.75,345.5,346.5,3074
20160901|2016-07-11 13:00,11,346.5,349.25,345.75,349,8573
20160901|2016-07-11 19:00,12,349,349.25,347.25,347.5,836
20160901|2016-07-11 19:30,12,347.5,348,347.25,347.75,68
20160901|2016-07-11 20:00,12,347.75,350.25,347.75,350,412
20160901|2016-07-11 20:30,12,350,350,349,349.5,186
20160901|2016-07-11 21:00,12,349.25,349.5,349.25,349.5,17
20160901|2016-07-11 21:30,12,349.5,349.75,348.75,349.25,352
20160901|2016-07-11 22:00,12,349.5,349.75,349.25,349.5,60
20160901|2016-07-11 22:30,12,349.5,349.5,349,349,15
20160901|2016-07-11 23:00,12,349.25,349.25,349.25,349.25,8
20160901|2016-07-11 23:30,12,349.5,350,349.5,350,57
20160901|2016-07-12 00:00,12,350,350.25,350,350.25,64
20160901|2016-07-12 00:30,12,350.5,350.5,349.25,350,90
20160901|2016-07-12 01:00,12,350,350.75,350,350.5,117
20160901|2016-07-12 01:30,12,350.5,350.5,350,350.25,130
20160901|2016-07-12 02:00,12,350.5,351.5,350,350.5,385
20160901|2016-07-12 02:30,12,350.5,350.75,349.25,349.5,254
20160901|2016-07-12 03:00,12,349.5,351.25,348.75,351.25,285
20160901|2016-07-12 03:30,12,351,351.5,349.5,349.5,271
20160901|2016-07-12 04:00,12,349.5,351,349.5,350,87
20160901|2016-07-12 04:30,12,349.75,349.75,347.75,348,285
20160901|2016-07-12 05:00,12,347.5,347.75,347,347.25,342
20160901|2016-07-12 05:30,12,347.25,347.5,346,347.5,533
20160901|2016-07-12 06:00,12,347.5,347.5,346.5,346.75,77
20160901|2016-07-12 06:30,12,346.75,348.25,346.5,347.5,261
20160901|2016-07-12 07:00,12,347.75,347.75,346.5,346.75,413
20160901|2016-07-12 07:30,12,346.75,346.75,345.25,345.5,739
20160901|2016-07-12 08:30,12,346,348.5,345.25,345.5,6018
20160901|2016-07-12 09:00,12,345.25,346.75,344.25,344.75,5871
20160901|2016-07-12 09:30,12,344.75,346,344,345,2801
20160901|2016-07-12 10:00,12,345.25,345.5,344.25,344.5,2602
20160901|2016-07-12 10:30,12,344.75,344.75,342.5,342.75,6023
20160901|2016-07-12 11:00,12,342.75,355,342.75,351,14479
20160901|2016-07-12 11:30,12,351.5,353,350.25,350.75,3815
20160901|2016-07-12 12:00,12,350.75,353.75,350.25,352.25,3307
20160901|2016-07-12 12:30,12,352.5,353,350.75,352.25,3142
20160901|2016-07-12 13:00,12,352.25,353.25,351.25,351.75,8385
20160901|2016-07-12 19:00,13,353.25,356,353,353.75,1556
20160901|2016-07-12 19:30,13,353.5,353.5,352.5,353.25,219
20160901|2016-07-12 20:00,13,353,353,352,352.5,413
20160901|2016-07-12 20:30,13,352.5,353,352.25,352.25,442
20160901|2016-07-12 21:00,13,352.25,353,352.25,352.75,90
20160901|2016-07-12 21:30,13,353,353.75,353,353.75,137
20160901|2016-07-12 22:00,13,354,354.5,353.25,354.25,97
20160901|2016-07-12 22:30,13,354.5,354.75,353.75,354.25,65
20160901|2016-07-12 23:00,13,354.25,354.75,354,354.75,123
20160901|2016-07-12 23:30,13,354.75,354.75,354.5,354.5,29
20160901|2016-07-13 00:00,13,354.5,354.5,354,354.5,54
20160901|2016-07-13 00:30,13,354.5,355.25,354,354.25,90
20160901|2016-07-13 01:00,13,353.75,354.25,353,353,92
20160901|2016-07-13 01:30,13,353,354,353,353.5,207
20160901|2016-07-13 02:00,13,353.25,354.25,353,353.75,192
20160901|2016-07-13 02:30,13,353.75,353.75,352.75,353.25,209
20160901|2016-07-13 03:00,13,353,354.5,353,354.5,101
20160901|2016-07-13 03:30,13,354.25,355.75,354,355.5,435
20160901|2016-07-13 04:00,13,355.25,356.5,355,355,504
20160901|2016-07-13 04:30,13,355,355.5,354.5,355.25,629
20160901|2016-07-13 05:00,13,355.5,357.25,355.5,356.75,363
20160901|2016-07-13 05:30,13,357,359,357,359,1230
20160901|2016-07-13 06:00,13,358.5,359.25,357.75,357.75,297
20160901|2016-07-13 06:30,13,358,359.5,357,359,882
20160901|2016-07-13 07:00,13,359.5,363.5,358.75,362.75,2682
20160901|2016-07-13 07:30,13,362.75,363,361,361.75,1212
20160901|2016-07-13 08:30,13,362,365.5,361.25,362.75,10759
20160901|2016-07-13 09:00,13,363,366.5,362.75,365.75,8353
20160901|2016-07-13 09:30,13,365.75,367.5,364,365,5671
20160901|2016-07-13 10:00,13,364.75,365.25,363.5,365,3970
20160901|2016-07-13 10:30,13,364.75,366,364.25,364.5,4891
20160901|2016-07-13 11:00,13,364.5,365.25,360.5,360.75,5514
20160901|2016-07-13 11:30,13,360.5,364.25,360.5,362,5373
20160901|2016-07-13 12:00,13,362,364.25,361.75,364.25,2791
20160901|2016-07-13 12:30,13,364.25,364.5,361.75,362.25,3089
20160901|2016-07-13 13:00,13,362,364.25,361.5,362.75,7464
20160901|2016-07-13 19:00,14,362,364.75,362,364.5,1161
20160901|2016-07-13 19:30,14,364.75,365.5,364.5,365.25,298
20160901|2016-07-13 20:00,14,365.25,366.5,364.5,364.5,597
20160901|2016-07-13 20:30,14,364.5,365.25,363.5,365.25,362
20160901|2016-07-13 21:00,14,365.25,366,365.25,366,239
20160901|2016-07-13 21:30,14,366,366.5,365.5,366.25,143
20160901|2016-07-13 22:00,14,366.5,366.5,365.25,365.5,103
20160901|2016-07-13 22:30,14,365.5,365.75,365,365,34
20160901|2016-07-13 23:00,14,365,365.25,364.5,365,176
20160901|2016-07-13 23:30,14,365,366.25,365,366.25,131
20160901|2016-07-14 00:00,14,366,366.5,366,366.5,48
20160901|2016-07-14 00:30,14,366.5,366.5,364,364.5,313
20160901|2016-07-14 01:00,14,364.75,365.5,364.5,365.25,146
20160901|2016-07-14 01:30,14,365.5,366.5,365,366.5,127
20160901|2016-07-14 02:00,14,366.5,367.5,366.25,367,269
20160901|2016-07-14 02:30,14,367,369.25,367,368.25,1116
20160901|2016-07-14 03:00,14,368.75,368.75,368,368.75,102
20160901|2016-07-14 03:30,14,368.75,369.25,367.5,368.25,474
20160901|2016-07-14 04:00,14,368,369,367.75,369,415
20160901|2016-07-14 04:30,14,369,369.75,368.75,369.75,584
20160901|2016-07-14 05:00,14,369.5,371.25,369.25,371,1212
20160901|2016-07-14 05:30,14,371,372.75,370,370.25,1109
20160901|2016-07-14 06:00,14,370.5,371.75,369.25,371.5,831
20160901|2016-07-14 06:30,14,371.75,372.25,370.5,372.25,385
20160901|2016-07-14 07:00,14,372.25,373,371,371.5,1095
20160901|2016-07-14 07:30,14,371.75,373,371.25,371.75,836
20160901|2016-07-14 08:30,14,371.5,371.5,368.25,369.25,8479
20160901|2016-07-14 09:00,14,369.25,370.5,368.25,368.75,4524
20160901|2016-07-14 09:30,14,368.75,369.5,366.25,366.75,4324
20160901|2016-07-14 10:00,14,366.75,368.5,365.5,366.5,3893
20160901|2016-07-14 10:30,14,366.5,368,366,367.5,3379
20160901|2016-07-14 11:00,14,367.5,368,362.25,362.25,5192
20160901|2016-07-14 11:30,14,362.25,365,359.5,364.5,8812
20160901|2016-07-14 12:00,14,364.25,364.25,356.75,360.25,7291
20160901|2016-07-14 12:30,14,360.25,361.75,356.75,356.75,4429
20160901|2016-07-14 13:00,14,357,359.25,355.5,356.25,7898
20160901|2016-07-14 19:00,15,356.5,360.5,356,359.5,641
20160901|2016-07-14 19:30,15,359.75,360.25,359.25,359.25,288
20160901|2016-07-14 20:00,15,359.5,361,359.25,360.5,322
20160901|2016-07-14 20:30,15,360.5,360.5,359.25,360,126
20160901|2016-07-14 21:00,15,359.5,360,358.5,359.25,166
20160901|2016-07-14 21:30,15,359.5,360.5,359.5,360.5,74
20160901|2016-07-14 22:00,15,360.75,360.75,360.25,360.5,104
20160901|2016-07-14 22:30,15,360.25,360.25,360,360,21
20160901|2016-07-14 23:00,15,360,360.5,359.5,360.5,174
20160901|2016-07-14 23:30,15,360.25,360.25,359.75,359.75,62
20160901|2016-07-15 00:00,15,359.75,359.75,359.75,359.75,38
20160901|2016-07-15 00:30,15,359.5,359.5,357,357.25,854
20160901|2016-07-15 01:00,15,357.25,359,357.25,358.5,149
20160901|2016-07-15 01:30,15,358.75,359.75,358,359.75,198
20160901|2016-07-15 02:00,15,360,360.75,358.5,359.5,256
20160901|2016-07-15 02:30,15,359.5,361,359.25,359.75,451
20160901|2016-07-15 03:00,15,360,360.75,359.5,359.5,160
20160901|2016-07-15 03:30,15,359.5,359.75,358.25,359,145
20160901|2016-07-15 04:00,15,359,359.25,358.75,359,89
20160901|2016-07-15 04:30,15,359,359,358,358.75,147
20160901|2016-07-15 05:00,15,358.25,359.75,358.25,359.25,135
20160901|2016-07-15 05:30,15,359,359,356.5,357,459
20160901|2016-07-15 06:00,15,357.25,357.5,350.25,350.25,2152
20160901|2016-07-15 06:30,15,350.25,352.5,343,351.5,4184
20160901|2016-07-15 07:00,15,351.25,356.75,350.75,355.5,1939
20160901|2016-07-15 07:30,15,355.25,360.5,354.75,358.25,2316
20160901|2016-07-15 08:30,15,357.5,357.75,353,356,6911
20160901|2016-07-15 09:00,15,356,357.25,354.75,356,4460
20160901|2016-07-15 09:30,15,355.75,358.75,354.75,358,5657
20160901|2016-07-15 10:00,15,358,359,356,356.25,2866
20160901|2016-07-15 10:30,15,356.25,359.5,356,359.5,3618
20160901|2016-07-15 11:00,15,359.25,359.25,356.25,357.25,4063
20160901|2016-07-15 11:30,15,357.5,359.75,353.75,354.5,5314
20160901|2016-07-15 12:00,15,354.75,355.75,353.5,354.5,2080
20160901|2016-07-15 12:30,15,354.5,355.25,352.75,353.75,3788
20160901|2016-07-15 13:00,15,353.75,353.75,351.5,352.25,8670
20160901|2016-07-17 19:00,18,352.25,355.25,350.75,352.75,2698
20160901|2016-07-17 19:30,18,352.75,356,352.75,354.75,481
20160901|2016-07-17 20:00,18,354.75,356.5,354.75,355.25,373
20160901|2016-07-17 20:30,18,355,356.75,355,356.5,138
20160901|2016-07-17 21:00,18,356.25,356.75,355.5,356,169
20160901|2016-07-17 21:30,18,356.25,356.5,355,356,84
20160901|2016-07-17 22:00,18,356,356.5,355.75,356.5,19
20160901|2016-07-17 22:30,18,356.5,357.25,356.5,356.75,171
20160901|2016-07-17 23:00,18,356.75,356.75,355.75,355.75,97
20160901|2016-07-17 23:30,18,355.75,355.75,355.75,355.75,5
20160901|2016-07-18 00:00,18,355.75,356,355.75,356,6
20160901|2016-07-18 00:30,18,356,356,355.5,355.5,53
20160901|2016-07-18 01:00,18,355,355.75,354.75,355.25,197
20160901|2016-07-18 01:30,18,355,355.5,353.5,354.25,407
20160901|2016-07-18 02:00,18,354.25,354.5,354,354.5,37
20160901|2016-07-18 02:30,18,354.75,357,354.75,355.25,406
20160901|2016-07-18 03:00,18,355.25,355.5,353.5,354.25,233
20160901|2016-07-18 03:30,18,354.25,355.75,354,354.25,197
20160901|2016-07-18 04:00,18,354.25,354.5,353.25,353.25,192
20160901|2016-07-18 04:30,18,353.25,353.5,352.75,353.25,258
20160901|2016-07-18 05:00,18,353.25,354.25,353,354,95
20160901|2016-07-18 05:30,18,354,354.25,352,352,382
20160901|2016-07-18 06:00,18,352,353.5,352,353.5,64
20160901|2016-07-18 06:30,18,353.5,354.75,353.5,353.5,107
20160901|2016-07-18 07:00,18,353.25,353.25,349,349.25,1488
20160901|2016-07-18 07:30,18,349.5,350.5,349,350.25,617
20160901|2016-07-18 08:30,18,350.25,352.5,348.25,351.5,10211
20160901|2016-07-18 09:00,18,351.5,353.75,350.5,353.5,2979
20160901|2016-07-18 09:30,18,353.25,353.75,351.75,353.5,2700
20160901|2016-07-18 10:00,18,353.75,355,353,353.25,3857
20160901|2016-07-18 10:30,18,353.25,355,352.75,353.75,3560
20160901|2016-07-18 11:00,18,354,354,351.25,351.75,4247
20160901|2016-07-18 11:30,18,351.75,355.75,351.5,355,5891
20160901|2016-07-18 12:00,18,354.75,356.75,354.25,356.25,2577
20160901|2016-07-18 12:30,18,356.25,357,354.5,355.75,3171
20160901|2016-07-18 13:00,18,355.75,357.5,355.25,357,6292
20160901|2016-07-18 19:00,19,356.5,356.5,355,355.25,788
20160901|2016-07-18 19:30,19,355,355.25,354.75,354.75,103
20160901|2016-07-18 20:00,19,354.5,355.25,354,354.75,211
20160901|2016-07-18 20:30,19,354.5,354.75,354,354.25,79
20160901|2016-07-18 21:00,19,354.25,354.5,353.75,354,85
20160901|2016-07-18 21:30,19,354,354,353.25,353.5,75
20160901|2016-07-18 22:00,19,353.25,353.5,352.5,352.5,147
20160901|2016-07-18 22:30,19,352.5,353,352.5,352.75,35
20160901|2016-07-18 23:00,19,353,353,353,353,15
20160901|2016-07-18 23:30,19,352.75,353,352.75,352.75,24
20160901|2016-07-19 00:00,19,352.75,353.25,352.75,353.25,15
20160901|2016-07-19 00:30,19,353,353.5,352.5,353.5,118
20160901|2016-07-19 01:00,19,353.75,354.75,353.75,354.25,113
20160901|2016-07-19 01:30,19,354,354.5,353,353,218
20160901|2016-07-19 02:00,19,353,353,351.75,352,427
20160901|2016-07-19 02:30,19,351.75,352.25,351,352,241
20160901|2016-07-19 03:00,19,352,353.25,351.75,352.75,191
20160901|2016-07-19 03:30,19,353,353.5,351.75,352,208
20160901|2016-07-19 04:00,19,351.75,353.25,351.75,352,206
20160901|2016-07-19 04:30,19,351.75,352,351.5,351.75,185
20160901|2016-07-19 05:00,19,351.75,353,351.75,352.75,245
20160901|2016-07-19 05:30,19,352.25,352.5,351.5,351.75,286
20160901|2016-07-19 06:00,19,351.5,351.75,350.25,351.5,608
20160901|2016-07-19 06:30,19,351.75,352.25,351.25,351.5,368
20160901|2016-07-19 07:00,19,351.5,351.75,349.25,349.75,1060
20160901|2016-07-19 07:30,19,349.75,349.75,349,349.25,611
20160901|2016-07-19 08:30,19,349.25,349.25,345.25,346,11613
20160901|2016-07-19 09:00,19,345.75,348.5,345.25,348.25,4307
20160901|2016-07-19 09:30,19,348.25,348.25,346,346.5,3076
20160901|2016-07-19 10:00,19,346.25,347.25,346,346.25,3635
20160901|2016-07-19 10:30,19,346.25,347,345,345.75,3458
20160901|2016-07-19 11:00,19,345.75,345.75,344,345.25,5207
20160901|2016-07-19 11:30,19,345,345.5,342,342.75,5608
20160901|2016-07-19 12:00,19,342.75,344.75,342.25,343.75,2494
20160901|2016-07-19 12:30,19,343.5,344.25,342.75,343.5,1992
20160901|2016-07-19 13:00,19,343.25,343.5,341.5,343.5,6751
20160901|2016-07-19 19:00,20,344.25,344.75,342.5,342.75,860
20160901|2016-07-19 19:30,20,342.5,344,342.25,344,257
20160901|2016-07-19 20:00,20,343.75,344.25,342.25,342.5,276
20160901|2016-07-19 20:30,20,342.75,343.25,342.25,343,267
20160901|2016-07-19 21:00,20,343,343,342.25,343,34
20160901|2016-07-19 21:30,20,343,343.5,343,343.5,24
20160901|2016-07-19 22:00,20,343.5,343.5,343.25,343.25,54
20160901|2016-07-19 22:30,20,343.25,344.5,343.25,344.25,63
20160901|2016-07-19 23:00,20,344,344.25,343.75,344,105
20160901|2016-07-19 23:30,20,344,344.5,343.75,343.75,204
20160901|2016-07-20 00:00,20,343.75,344,343.75,344,9
20160901|2016-07-20 00:30,20,344,344.25,343.75,344.25,27
20160901|2016-07-20 01:00,20,343.75,344.5,343.75,344.25,48
20160901|2016-07-20 01:30,20,344.5,345.5,344.5,345,310
20160901|2016-07-20 02:00,20,344.75,345.75,344,345,263
20160901|2016-07-20 02:30,20,345,345.5,344.5,344.5,152
20160901|2016-07-20 03:00,20,344.5,346.5,344.5,345.5,563
20160901|2016-07-20 03:30,20,345.25,345.25,344,345.25,413
20160901|2016-07-20 04:00,20,345,345.5,344.75,345.25,107
20160901|2016-07-20 04:30,20,345.25,345.5,343.5,343.5,801
20160901|2016-07-20 05:00,20,343.75,344.25,342,342.5,648
20160901|2016-07-20 05:30,20,342.75,343.75,341.75,343,423
20160901|2016-07-20 06:00,20,343,344,342.75,343,159
20160901|2016-07-20 06:30,20,342.75,343.5,342.5,343.25,133
20160901|2016-07-20 07:00,20,343.5,344.75,343,344.25,681
20160901|2016-07-20 07:30,20,344.25,344.25,343,343.5,187
20160901|2016-07-20 08:30,20,344,345.5,341.75,344.25,6539
20160901|2016-07-20 09:00,20,344,345.5,343.5,344.25,3344
20160901|2016-07-20 09:30,20,344.25,344.75,340.75,341.25,5859
20160901|2016-07-20 10:00,20,341.5,342.75,340.75,340.75,3331
20160901|2016-07-20 10:30,20,340.75,341.75,339.5,340,5055
20160901|2016-07-20 11:00,20,340,340.25,338.5,339,3419
20160901|2016-07-20 11:30,20,338.75,338.75,335.75,336.25,6819
20160901|2016-07-20 12:00,20,336,336.5,335,335.25,5082
20160901|2016-07-20 12:30,20,335.25,336.75,335.25,335.5,3234
20160901|2016-07-20 13:00,20,335.5,338.5,335.25,338,6118
20160901|2016-07-20 19:00,21,337.75,338.25,336.5,337.25,1070
20160901|2016-07-20 19:30,21,337.5,338,337.5,338,118
20160901|2016-07-20 20:00,21,338,339,338,338.75,174
20160901|2016-07-20 20:30,21,338.75,339.25,338.75,339.25,121
20160901|2016-07-20 21:00,21,339.25,339.25,338.25,338.5,72
20160901|2016-07-20 21:30,21,338,339,338,339,40
20160901|2016-07-20 22:00,21,339,340.5,339,340.5,206
20160901|2016-07-20 22:30,21,340.5,340.5,339,339.25,115
20160901|2016-07-20 23:00,21,339,339.5,339,339.25,27
20160901|2016-07-20 23:30,21,339.25,339.75,339.25,339.75,18
20160901|2016-07-21 00:00,21,339.5,339.5,339,339,11
20160901|2016-07-21 00:30,21,339,339.25,339,339.25,67
20160901|2016-07-21 01:00,21,339.25,340.25,339.25,340.25,107
20160901|2016-07-21 01:30,21,340.25,341.25,339.75,340.5,401
20160901|2016-07-21 02:00,21,340.5,341.5,340.25,341.5,118
20160901|2016-07-21 02:30,21,341.5,341.75,341.25,341.25,173
20160901|2016-07-21 03:00,21,341,341.25,340.25,340.5,103
20160901|2016-07-21 03:30,21,340.5,341,340,340,145
20160901|2016-07-21 04:00,21,340,340,339.25,339.75,194
20160901|2016-07-21 04:30,21,339.75,340.75,339.25,340.5,95
20160901|2016-07-21 05:00,21,340.5,340.75,338.25,338.75,743
20160901|2016-07-21 05:30,21,338.75,341.5,337.75,341.25,656
20160901|2016-07-21 06:00,21,341.25,341.25,338.75,339.25,237
20160901|2016-07-21 06:30,21,339.25,339.5,338.25,339,151
20160901|2016-07-21 07:00,21,339,339.25,338.5,338.75,313
20160901|2016-07-21 07:30,21,338.75,339,337.25,337.25,562
20160901|2016-07-21 08:30,21,337.75,337.75,334,334.5,10770
20160901|2016-07-21 09:00,21,334.5,335,333.75,334,3395
20160901|2016-07-21 09:30,21,334.25,334.25,332.75,334,5640
20160901|2016-07-21 10:00,21,334,336,333,335.5,5397
20160901|2016-07-21 10:30,21,335.75,337.5,335.25,335.75,5433
20160901|2016-07-21 11:00,21,335.75,338.5,335.25,336,4233
20160901|2016-07-21 11:30,21,336,336.5,334,334.25,3197
20160901|2016-07-21 12:00,21,334.5,335.5,333,334.75,3284
20160901|2016-07-21 12:30,21,334.75,335.5,334,334.25,2236
20160901|2016-07-21 13:00,21,334.25,334.75,333.25,333.25,4407
20160901|2016-07-21 19:00,22,334.5,335.5,334,335.5,761
20160901|2016-07-21 19:30,22,335.5,335.5,334,334,103
20160901|2016-07-21 20:00,22,334.25,334.5,333.75,334.5,141
20160901|2016-07-21 20:30,22,334.5,335,334,334,115
20160901|2016-07-21 21:00,22,334,334.25,333.75,334,63
20160901|2016-07-21 21:30,22,334,334.25,333.25,333.75,196
20160901|2016-07-21 22:00,22,333.5,333.5,333.25,333.5,106
20160901|2016-07-21 22:30,22,333.5,333.75,333.5,333.5,25
20160901|2016-07-21 23:00,22,333.5,333.75,333.25,333.75,66
20160901|2016-07-21 23:30,22,333.25,333.5,333.25,333.5,34
20160901|2016-07-22 00:00,22,333.25,333.5,333.25,333.5,9
20160901|2016-07-22 00:30,22,333.25,333.5,333.25,333.25,27
20160901|2016-07-22 01:00,22,333.25,333.25,333,333.25,300
20160901|2016-07-22 01:30,22,333,333.25,331.5,332,1084
20160901|2016-07-22 02:00,22,332.25,332.75,331.5,331.5,131
20160901|2016-07-22 02:30,22,331.5,332.5,331.5,332.5,68
20160901|2016-07-22 03:00,22,332.25,332.25,331.75,331.75,96
20160901|2016-07-22 03:30,22,331.75,332.5,331.75,332,183
20160901|2016-07-22 04:00,22,332.25,332.5,332.25,332.25,52
20160901|2016-07-22 04:30,22,332,332.5,332,332,66
20160901|2016-07-22 05:00,22,332,332.25,331.5,332.25,113
20160901|2016-07-22 05:30,22,332.25,333.75,331.75,331.75,274
20160901|2016-07-22 06:00,22,332,332.75,331.75,332.75,145
20160901|2016-07-22 06:30,22,332.75,332.75,331.75,332.5,232
20160901|2016-07-22 07:00,22,332.5,332.75,331,331.25,1169
20160901|2016-07-22 07:30,22,331,331.5,330.5,330.5,946
20160901|2016-07-22 08:30,22,330.5,331.5,327.75,327.75,11948
20160901|2016-07-22 09:00,22,327.75,329.25,326.75,328.75,6340
20160901|2016-07-22 09:30,22,328.75,329.75,327.75,329.5,6245
20160901|2016-07-22 10:00,22,329.5,332.5,329.5,331.5,7854
20160901|2016-07-22 10:30,22,331.5,335,331.5,333.75,5763
20160901|2016-07-22 11:00,22,334,334.25,331.5,333.75,3470
20160901|2016-07-22 11:30,22,333.5,333.5,331.75,332.25,1783
20160901|2016-07-22 12:00,22,332.25,334.5,332,333.5,2647
20160901|2016-07-22 12:30,22,333.5,336,333.5,335,3784
20160901|2016-07-22 13:00,22,334.75,336.75,334,336.5,6831
20160901|2016-07-24 19:00,25,335,336.5,334,336.25,1807
20160901|2016-07-24 19:30,25,336.5,336.5,335,335,255
20160901|2016-07-24 20:00,25,335,336.25,334.5,335.25,163
20160901|2016-07-24 20:30,25,335.5,335.75,334,334.25,102
20160901|2016-07-24 21:00,25,334.25,334.25,334,334,54
20160901|2016-07-24 21:30,25,334.25,334.25,332.75,333.5,254
20160901|2016-07-24 22:00,25,333.25,334.5,333.25,333.5,60
20160901|2016-07-24 22:30,25,333.5,334.5,333.25,334.5,44
20160901|2016-07-24 23:00,25,334.75,334.75,334,334.75,49
20160901|2016-07-24 23:30,25,334.75,334.75,334,334,54
20160901|2016-07-25 00:00,25,334,334.25,334,334.25,14
20160901|2016-07-25 00:30,25,334,334.75,334,334.75,36
20160901|2016-07-25 01:00,25,334.75,334.75,333.75,334,140
20160901|2016-07-25 01:30,25,333.75,335,333.5,334.5,135
20160901|2016-07-25 02:00,25,334.5,334.5,333.25,333.75,151
20160901|2016-07-25 02:30,25,333.75,337.25,333.5,337.25,615
20160901|2016-07-25 03:00,25,337,337.75,335.75,336.5,462
20160901|2016-07-25 03:30,25,336.75,337.25,335.25,335.75,617
20160901|2016-07-25 04:00,25,335.75,336.75,335.75,336.5,101
20160901|2016-07-25 04:30,25,336.5,337.25,336.5,336.75,121
20160901|2016-07-25 05:00,25,337,338,336.5,337.5,254
20160901|2016-07-25 05:30,25,337.25,337.5,336,336.75,215
20160901|2016-07-25 06:00,25,337,337.5,336,336.5,107
20160901|2016-07-25 06:30,25,336.75,337,336.25,336.5,124
20160901|2016-07-25 07:00,25,336.25,338.25,336.25,337,814
20160901|2016-07-25 07:30,25,336.75,337.75,336.25,336.5,382
20160901|2016-07-25 08:30,25,336.25,336.5,330.25,330.5,9957
20160901|2016-07-25 09:00,25,330.25,332,330.25,332,5636
20160901|2016-07-25 09:30,25,332.25,334.25,330.75,333,5547
20160901|2016-07-25 10:00,25,333,334.25,332.5,332.75,2871
20160901|2016-07-25 10:30,25,332.5,334,331.75,333.5,3765
20160901|2016-07-25 11:00,25,333.25,334.25,333,333.5,2057
20160901|2016-07-25 11:30,25,333.25,334.25,332,332.25,2845
20160901|2016-07-25 12:00,25,332.25,333.25,331,333.25,2286
20160901|2016-07-25 12:30,25,333.25,334,332.5,333.25,2319
20160901|2016-07-25 13:00,25,333.5,335.75,333,335,7222
20160901|2016-07-25 19:00,26,333.5,334,331.5,333.5,993
20160901|2016-07-25 19:30,26,333.25,333.5,332.75,333.5,147
20160901|2016-07-25 20:00,26,333.5,334.25,333.25,333.5,243
20160901|2016-07-25 20:30,26,333.5,333.75,333.5,333.5,76
20160901|2016-07-25 21:00,26,333.75,333.75,333.25,333.25,31
20160901|2016-07-25 21:30,26,333.25,333.75,333,333,94
20160901|2016-07-25 22:00,26,332.75,333.5,332.75,333.25,42
20160901|2016-07-25 22:30,26,333.25,333.25,333,333.25,43
20160901|2016-07-25 23:00,26,333.25,333.75,333.25,333.75,42
20160901|2016-07-25 23:30,26,333.5,333.75,333.5,333.75,3
20160901|2016-07-26 00:00,26,333.5,333.75,333.5,333.75,9
20160901|2016-07-26 00:30,26,333.75,334.5,333.75,334.25,167
20160901|2016-07-26 01:00,26,334.25,334.25,333.75,333.75,20
20160901|2016-07-26 01:30,26,334.25,334.75,334,334.75,152
20160901|2016-07-26 02:00,26,334.5,334.75,334.5,334.5,255
20160901|2016-07-26 02:30,26,334.25,334.25,332.75,334,167
20160901|2016-07-26 03:00,26,334.25,335,334.25,334.5,106
20160901|2016-07-26 03:30,26,334.5,335,334.5,334.75,95
20160901|2016-07-26 04:00,26,334.75,335,334.75,334.75,53
20160901|2016-07-26 04:30,26,335,335,334.75,334.75,150
20160901|2016-07-26 05:00,26,334.75,335,334.5,334.5,83
20160901|2016-07-26 05:30,26,334.5,334.75,334.5,334.5,52
20160901|2016-07-26 06:00,26,334.5,334.75,334.5,334.75,96
20160901|2016-07-26 06:30,26,334.5,334.75,333,333.75,437
20160901|2016-07-26 07:00,26,333.75,333.75,332,332,806
20160901|2016-07-26 07:30,26,332.25,332.5,332,332.25,221
20160901|2016-07-26 08:30,26,331.5,334,331,331.5,5457
20160901|2016-07-26 09:00,26,331.25,333.25,331,332.5,3849
20160901|2016-07-26 09:30,26,332.5,333.25,331,333,3474
20160901|2016-07-26 10:00,26,333,335,332,335,3841
20160901|2016-07-26 10:30,26,335,336.5,334.5,335.75,3951
20160901|2016-07-26 11:00,26,335.5,336,334.25,335,2386
20160901|2016-07-26 11:30,26,334.75,335.25,332.5,333,2513
20160901|2016-07-26 12:00,26,332.75,333,331.25,332,2504
20160901|2016-07-26 12:30,26,332,332.5,331.25,332,1505
20160901|2016-07-26 13:00,26,332,332.75,331.75,332.75,5869
20160901|2016-07-26 19:00,27,332.5,332.5,332,332,730
20160901|2016-07-26 19:30,27,332,332.25,332,332.25,35
20160901|2016-07-26 20:00,27,332.5,332.5,332.25,332.5,181
20160901|2016-07-26 20:30,27,332.5,333.75,332.5,333.5,236
20160901|2016-07-26 21:00,27,333.25,333.5,333.25,333.5,37
20160901|2016-07-26 21:30,27,333.5,334.5,333.5,334,181
20160901|2016-07-26 22:00,27,333.75,334,333.5,333.75,104
20160901|2016-07-26 22:30,27,333.75,333.75,333.25,333.25,31
20160901|2016-07-26 23:00,27,333.25,333.5,333.25,333.5,13
20160901|2016-07-27 00:00,27,333.5,333.5,333.25,333.5,103
20160901|2016-07-27 00:30,27,333.25,333.5,332.75,333.5,135
20160901|2016-07-27 01:00,27,333.25,334,333.25,333.5,66
20160901|2016-07-27 01:30,27,333.25,334,333.25,333.5,46
20160901|2016-07-27 02:00,27,333.5,333.75,333,333,11
20160901|2016-07-27 02:30,27,333,333.25,332.5,333,34
20160901|2016-07-27 03:00,27,333.25,334.5,333.25,334.5,108
20160901|2016-07-27 03:30,27,334.25,334.5,333.5,333.5,155
20160901|2016-07-27 04:00,27,333.5,334,333.25,333.5,45
20160901|2016-07-27 04:30,27,333.75,334,331.75,332,234
20160901|2016-07-27 05:00,27,332,332.5,332,332.25,108
20160901|2016-07-27 05:30,27,332.25,332.25,332,332,48
20160901|2016-07-27 06:00,27,332,334.25,332,333.75,436
20160901|2016-07-27 06:30,27,334,334,333.75,333.75,59
20160901|2016-07-27 07:00,27,334,336.5,334,335.75,883
20160901|2016-07-27 07:30,27,335.5,336.25,335.5,336,531
20160901|2016-07-27 08:30,27,336,338,335,336.5,7455
20160901|2016-07-27 09:00,27,337,337.75,335.75,336,3406
20160901|2016-07-27 09:30,27,336,336.5,335,336.5,2611
20160901|2016-07-27 10:00,27,336.75,336.75,335.25,335.5,2490
20160901|2016-07-27 10:30,27,335.25,336,334.5,335.25,2341
20160901|2016-07-27 11:00,27,335.5,336,334.5,335,1745
20160901|2016-07-27 11:30,27,335,336.5,334.75,334.75,2613
20160901|2016-07-27 12:00,27,334.5,334.75,333.25,333.5,1559
20160901|2016-07-27 12:30,27,333.5,336.5,332.75,336.25,4111
20160901|2016-07-27 13:00,27,336.25,336.25,335,335.5,3252
20160901|2016-07-27 19:00,28,335.75,337,335.5,336.75,789
20160901|2016-07-27 19:30,28,336.5,337,336.5,337,137
20160901|2016-07-27 20:00,28,337,337.5,337,337.25,194
20160901|2016-07-27 20:30,28,337.25,337.5,337,337.5,184
20160901|2016-07-27 21:00,28,337.75,337.75,337.5,337.75,325
20160901|2016-07-27 21:30,28,337.75,337.75,337.5,337.5,124
20160901|2016-07-27 22:00,28,337.75,338.5,337.75,338.25,555
20160901|2016-07-27 22:30,28,338,338.5,337.75,338.25,246
20160901|2016-07-27 23:00,28,338,338,338,338,7
20160901|2016-07-27 23:30,28,338,338.5,338,338.5,48
20160901|2016-07-28 00:00,28,338.25,338.5,338,338.25,35
20160901|2016-07-28 00:30,28,338.5,338.5,337.75,338,464
20160901|2016-07-28 01:00,28,338,338.5,338,338.25,290
20160901|2016-07-28 01:30,28,338.25,338.5,338,338.25,184
20160901|2016-07-28 02:00,28,338.5,338.5,338.25,338.25,84
20160901|2016-07-28 02:30,28,338.25,338.5,337.25,337.25,165
20160901|2016-07-28 03:00,28,337.5,337.75,337,337.25,64
20160901|2016-07-28 03:30,28,337.5,338,337.25,338,82
20160901|2016-07-28 04:00,28,338,338,337.25,337.5,163
20160901|2016-07-28 04:30,28,337.5,338,337.25,338,30
20160901|2016-07-28 05:00,28,337.75,337.75,336.5,336.5,464
20160901|2016-07-28 05:30,28,336.5,337.25,336.5,337,92
20160901|2016-07-28 06:00,28,337,337,336.75,337,58
20160901|2016-07-28 06:30,28,337,337,336.5,336.75,73
20160901|2016-07-28 07:00,28,336.75,337.25,336.5,336.5,233
20160901|2016-07-28 07:30,28,336.5,336.75,334.5,334.75,1060
20160901|2016-07-28 08:30,28,335,335.5,332,332.25,6434
20160901|2016-07-28 09:00,28,332,333.5,331,332,4429
20160901|2016-07-28 09:30,28,332,333.25,331,332,3703
20160901|2016-07-28 10:00,28,331.75,332.75,330.75,331.25,4252
20160901|2016-07-28 10:30,28,331.25,332.5,331.25,332,2730
20160901|2016-07-28 11:00,28,332,332.5,330.75,331,3437
20160901|2016-07-28 11:30,28,331,331.25,329.75,330.25,5291
20160901|2016-07-28 12:00,28,330.25,331.5,330,330.75,1471
20160901|2016-07-28 12:30,28,330.75,330.75,329,330.25,3870
20160901|2016-07-28 13:00,28,330.25,332.5,329.5,332.5,5930
20160901|2016-07-28 19:00,29,331.25,332.25,331.25,332,664
20160901|2016-07-28 19:30,29,331.75,332,331.75,332,50
20160901|2016-07-28 20:00,29,332,332.25,331.75,331.75,42
20160901|2016-07-28 20:30,29,331.75,332.25,331.75,332,23
20160901|2016-07-28 21:00,29,332,332,331.5,332,28
20160901|2016-07-28 21:30,29,332,332.25,331.75,331.75,65
20160901|2016-07-28 22:00,29,332,332,332,332,2
20160901|2016-07-28 22:30,29,331.75,332,331.75,332,16
20160901|2016-07-28 23:00,29,331.75,332,331.75,331.75,27
20160901|2016-07-28 23:30,29,331.75,331.75,331.5,331.5,47
20160901|2016-07-29 00:00,29,331.5,331.5,331.5,331.5,1
20160901|2016-07-29 00:30,29,331.75,332.25,331,331,250
20160901|2016-07-29 01:00,29,331,331,330.75,331,117
20160901|2016-07-29 01:30,29,330.75,331.25,330.5,330.75,205
20160901|2016-07-29 02:00,29,330.75,331.5,330.75,331.5,198
20160901|2016-07-29 02:30,29,331.25,331.25,329.75,330,283
20160901|2016-07-29 03:00,29,330,330.25,329.75,329.75,143
20160901|2016-07-29 03:30,29,330,330,329,329.75,301
20160901|2016-07-29 04:00,29,329.5,330,329.25,329.75,159
20160901|2016-07-29 04:30,29,330,330.5,328.75,329,504
20160901|2016-07-29 05:00,29,329,330.25,328.75,329.75,318
20160901|2016-07-29 05:30,29,329.5,329.5,329,329.25,152
20160901|2016-07-29 06:00,29,329.25,330.5,329,330.25,68
20160901|2016-07-29 06:30,29,330,330.5,329.75,329.75,63
20160901|2016-07-29 07:00,29,330,330.75,329.75,330,436
20160901|2016-07-29 07:30,29,330,331.5,330,330.75,502
20160901|2016-07-29 08:30,29,330,333.25,330,331.75,5239
20160901|2016-07-29 09:00,29,331.5,332.5,331,331.5,3366
20160901|2016-07-29 09:30,29,331.75,333.25,331.5,332.75,3627
20160901|2016-07-29 10:00,29,332.75,333.75,332,332.5,2897
20160901|2016-07-29 10:30,29,332.5,333,331.25,331.5,1999
20160901|2016-07-29 11:00,29,331.25,331.75,330.25,331.75,3014
20160901|2016-07-29 11:30,29,331.75,332.5,330.25,332.5,2639
20160901|2016-07-29 12:00,29,332.5,333.75,332.5,333,2050
20160901|2016-07-29 12:30,29,333.25,333.75,332.75,333.5,2062
20160901|2016-07-29 13:00,29,333.25,335,333,333.5,6502
20160901|2016-07-31 19:00,1,332.5,333.75,330.5,333,1086
20160901|2016-07-31 19:30,1,333,333.25,332.75,333,198
20160901|2016-07-31 20:00,1,333,333,332,332,134
20160901|2016-07-31 20:30,1,332.25,332.25,332,332,104
20160901|2016-07-31 21:00,1,332.25,332.25,331.75,332,29
20160901|2016-07-31 21:30,1,332,332.5,331.75,332.25,66
20160901|2016-07-31 22:00,1,332.5,333.25,332.5,332.75,67
20160901|2016-07-31 22:30,1,333,333.5,332.75,332.75,57
20160901|2016-07-31 23:00,1,333,333,332.75,332.75,15
20160901|2016-07-31 23:30,1,332.75,332.75,332.25,332.25,54
20160901|2016-08-01 00:00,1,332.25,332.25,332.25,332.25,20
20160901|2016-08-01 00:30,1,332.25,332.5,331.75,331.75,12
20160901|2016-08-01 01:00,1,332,332.75,332,332.75,79
20160901|2016-08-01 01:30,1,332.5,332.75,332,332,75
20160901|2016-08-01 02:00,1,332.25,332.5,331.75,332.25,65
20160901|2016-08-01 02:30,1,332.25,332.25,331.75,331.75,34
20160901|2016-08-01 03:00,1,331.5,332,331.25,332,109
20160901|2016-08-01 03:30,1,331.75,331.75,331,331,92
20160901|2016-08-01 04:00,1,331.25,331.75,331.25,331.5,166
20160901|2016-08-01 04:30,1,331.5,332,331.5,332,99
20160901|2016-08-01 05:00,1,331.75,331.75,331.25,331.25,136
20160901|2016-08-01 05:30,1,331.25,331.25,331,331,50
20160901|2016-08-01 06:00,1,331.25,331.25,330.75,331,78
20160901|2016-08-01 06:30,1,331.25,331.75,330.75,331,228
20160901|2016-08-01 07:00,1,331,332.25,330.75,332,1264
20160901|2016-08-01 07:30,1,331.75,332.25,331.75,332,125
20160901|2016-08-01 08:30,1,331.75,331.75,327.5,328.25,8078
20160901|2016-08-01 09:00,1,328.25,328.5,327,327.25,5261
20160901|2016-08-01 09:30,1,327.25,328.75,326.5,328,3907
20160901|2016-08-01 10:00,1,328,330.25,327.75,328.25,4903
20160901|2016-08-01 10:30,1,328.5,329.25,327,328,3321
20160901|2016-08-01 11:00,1,328.25,328.5,327,327,2024
20160901|2016-08-01 11:30,1,327,328.5,326.5,328.25,2499
20160901|2016-08-01 12:00,1,328.5,329.25,328,328.5,2399
20160901|2016-08-01 12:30,1,328.5,328.75,327.75,328,2632
20160901|2016-08-01 13:00,1,328,328.5,325.5,326.25,7678
20160901|2016-08-01 19:00,2,325.25,325.75,324.25,325.25,2085
20160901|2016-08-01 19:30,2,325.25,325.5,325,325,170
20160901|2016-08-01 20:00,2,325.25,325.5,324.25,324.75,162
20160901|2016-08-01 20:30,2,324.75,324.75,324.25,324.5,98
20160901|2016-08-01 21:00,2,324.25,324.5,324.25,324.5,11
20160901|2016-08-01 21:30,2,324.5,324.75,324.25,324.5,68
20160901|2016-08-01 22:00,2,324.75,324.75,324.75,324.75,4
20160901|2016-08-01 22:30,2,324.75,325,324.5,325,13
20160901|2016-08-01 23:00,2,325,325,325,325,5
20160901|2016-08-01 23:30,2,325,325,325,325,1
20160901|2016-08-02 00:00,2,324.75,325,324.75,325,23
20160901|2016-08-02 00:30,2,325,325,324.75,325,133
20160901|2016-08-02 01:00,2,325,325.5,324.75,325.5,58
20160901|2016-08-02 01:30,2,325.25,325.25,324.75,325,58
20160901|2016-08-02 02:00,2,325,325.5,324.5,325.5,145
20160901|2016-08-02 02:30,2,325.25,325.75,324.5,324.75,94
20160901|2016-08-02 03:00,2,324.5,325.25,324.5,325,165
20160901|2016-08-02 03:30,2,325.25,325.25,324.75,325.25,142
20160901|2016-08-02 04:00,2,325.25,325.25,325,325.25,65
20160901|2016-08-02 04:30,2,325.25,325.25,324.75,325,42
20160901|2016-08-02 05:00,2,325,325.25,325,325,116
20160901|2016-08-02 05:30,2,325,325.25,324.75,325,27
20160901|2016-08-02 06:00,2,325,325.25,324.75,325.25,89
20160901|2016-08-02 06:30,2,325.25,326.5,325,326.5,248
20160901|2016-08-02 07:00,2,326.75,327.5,326,326,640
20160901|2016-08-02 07:30,2,326,326,324.75,324.75,219
20160901|2016-08-02 08:30,2,324.75,327,324,324.75,5114
20160901|2016-08-02 09:00,2,324.75,325,321.75,323,4524
20160901|2016-08-02 09:30,2,323,324.5,322,323.5,3588
20160901|2016-08-02 10:00,2,323.5,323.5,321.25,322.75,4299
20160901|2016-08-02 10:30,2,322.5,322.5,321.25,321.75,3992
20160901|2016-08-02 11:00,2,321.75,322,320.75,321,3459
20160901|2016-08-02 11:30,2,320.75,320.75,319.5,320,4634
20160901|2016-08-02 12:00,2,319.75,322,319.5,321.25,2058
20160901|2016-08-02 12:30,2,321.25,322.5,320.75,322.5,2195
20160901|2016-08-02 13:00,2,322.75,324.75,322,324.5,4788
20160901|2016-08-02 19:00,3,323.75,324.5,322.25,322.75,898
20160901|2016-08-02 19:30,3,322.75,323.75,322.75,323.5,114
20160901|2016-08-02 20:00,3,323.5,323.75,322.75,323.75,235
20160901|2016-08-02 20:30,3,324,324.75,323.75,324.5,247
20160901|2016-08-02 21:00,3,324.75,325,324.25,324.25,70
20160901|2016-08-02 21:30,3,324.25,324.5,323.75,323.75,40
20160901|2016-08-02 22:00,3,324,324.5,324,324.25,12
20160901|2016-08-02 22:30,3,324.25,324.25,324,324.25,20
20160901|2016-08-02 23:00,3,324.25,324.25,324,324,29
20160901|2016-08-02 23:30,3,324,324,324,324,10
20160901|2016-08-03 00:00,3,324,324.25,324,324.25,6
20160901|2016-08-03 00:30,3,324,324.25,324,324,14
20160901|2016-08-03 01:00,3,324,324.25,324,324.25,50
20160901|2016-08-03 01:30,3,324.25,324.5,324.25,324.5,59
20160901|2016-08-03 02:00,3,324.75,324.75,324.25,324.5,32
20160901|2016-08-03 02:30,3,324,324.75,324,324.25,106
20160901|2016-08-03 03:00,3,324.25,324.5,324.25,324.25,7
20160901|2016-08-03 03:30,3,324.5,324.75,324.5,324.75,99
20160901|2016-08-03 04:00,3,324.75,324.75,324,324,55
20160901|2016-08-03 04:30,3,324.5,324.5,324,324.25,50
20160901|2016-08-03 05:00,3,324.5,324.75,324.25,324.25,52
20160901|2016-08-03 05:30,3,324.5,324.75,324.5,324.75,59
20160901|2016-08-03 06:00,3,324.75,325,324.5,324.75,223
20160901|2016-08-03 06:30,3,324.75,325.5,324.75,325.5,161
20160901|2016-08-03 07:00,3,325.5,326,325.5,326,384
20160901|2016-08-03 07:30,3,326,326,325.25,325.25,242
20160901|2016-08-03 08:30,3,325.5,326.75,323.25,324,5285
20160901|2016-08-03 09:00,3,323.75,326,323.25,325.75,3688
20160901|2016-08-03 09:30,3,325.75,327.75,325.25,325.5,3691
20160901|2016-08-03 10:00,3,325.75,327.5,325.5,325.75,3317
20160901|2016-08-03 10:30,3,325.75,326.75,324.75,326.75,2825
20160901|2016-08-03 11:00,3,326.5,327.75,325.25,327,2894
20160901|2016-08-03 11:30,3,327,328.75,326.75,326.75,2850
20160901|2016-08-03 12:00,3,326.75,327.25,326,326.25,1047
20160901|2016-08-03 12:30,3,326.25,327,324.75,325.5,4031
20160901|2016-08-03 13:00,3,325.25,326.25,324.5,325.75,3583
20160901|2016-08-03 19:00,4,325,325.75,324.5,325.25,921
20160901|2016-08-03 19:30,4,325.25,325.5,325.25,325.5,25
20160901|2016-08-03 20:00,4,325.5,325.75,325.25,325.5,35
20160901|2016-08-03 20:30,4,325.75,325.75,325.25,325.25,80
20160901|2016-08-03 21:00,4,325.25,325.25,325.25,325.25,10
20160901|2016-08-03 21:30,4,325,325.25,325,325.25,46
20160901|2016-08-03 22:00,4,325.25,325.25,324.5,324.5,23
20160901|2016-08-03 22:30,4,324.5,324.5,324,324.5,109
20160901|2016-08-03 23:00,4,324.25,324.5,324.25,324.5,16
20160901|2016-08-04 00:00,4,324.5,324.5,324.25,324.25,2
20160901|2016-08-04 00:30,4,324.25,324.5,324,324.5,38
20160901|2016-08-04 01:00,4,324.25,325,324.25,324.5,80
20160901|2016-08-04 01:30,4,324.75,326,324.75,325.75,38
20160901|2016-08-04 02:00,4,325.75,325.75,325,325.75,76
20160901|2016-08-04 02:30,4,325.75,326.25,325.75,325.75,90
20160901|2016-08-04 03:00,4,325.75,325.75,324.5,324.75,259
20160901|2016-08-04 03:30,4,324.5,324.5,324.25,324.25,151
20160901|2016-08-04 04:00,4,324.25,326.75,324.25,326,589
20160901|2016-08-04 04:30,4,326.25,326.75,325.75,325.75,153
20160901|2016-08-04 05:00,4,325.75,326,324.75,325,144
20160901|2016-08-04 05:30,4,325,325.5,325,325.25,104
20160901|2016-08-04 06:00,4,325,326.25,325,325.5,175
20160901|2016-08-04 06:30,4,325.5,325.75,324.5,325.5,183
20160901|2016-08-04 07:00,4,325.75,326,324.5,324.75,307
20160901|2016-08-04 07:30,4,325,326,324.75,326,284
20160901|2016-08-04 08:30,4,326,326.25,322.5,323.5,6073
20160901|2016-08-04 09:00,4,323.25,323.5,321,322.75,4285
20160901|2016-08-04 09:30,4,322.75,323.5,321.5,323.5,3202
20160901|2016-08-04 10:00,4,323.5,324.25,322.25,323.75,2099
20160901|2016-08-04 10:30,4,324.25,325.75,323.5,324.75,2598
20160901|2016-08-04 11:00,4,324.75,325.75,323.5,324.5,1767
20160901|2016-08-04 11:30,4,324.25,324.75,323,323.5,2786
20160901|2016-08-04 12:00,4,323.75,324,322.75,323.5,1356
20160901|2016-08-04 12:30,4,323.5,323.5,322,322.5,1790
20160901|2016-08-04 13:00,4,322.5,323,320.5,320.5,4730
20160901|2016-08-04 19:00,5,320.5,321.5,320.5,321.25,733
20160901|2016-08-04 19:30,5,321.5,321.75,321.25,321.25,121
20160901|2016-08-04 20:00,5,321.25,321.75,321,321.75,108
20160901|2016-08-04 20:30,5,321.75,322.5,321.75,322.25,253
20160901|2016-08-04 21:00,5,322.5,322.5,321.75,322.25,131
20160901|2016-08-04 21:30,5,322.25,322.75,322.25,322.75,58
20160901|2016-08-04 22:00,5,322.75,322.75,322.5,322.5,26
20160901|2016-08-04 22:30,5,322.25,322.5,322.25,322.5,28
20160901|2016-08-04 23:00,5,322.75,322.75,322.75,322.75,3
20160901|2016-08-04 23:30,5,322.75,322.75,322.75,322.75,62
20160901|2016-08-05 00:00,5,322.75,323,322.75,323,80
20160901|2016-08-05 00:30,5,323,323,322.75,322.75,20
20160901|2016-08-05 01:00,5,322.75,323,322.75,323,76
20160901|2016-08-05 01:30,5,323,323.5,322.75,323.25,65
20160901|2016-08-05 02:00,5,323.5,323.5,323,323.25,60
20160901|2016-08-05 02:30,5,323.5,323.75,323,323,53
20160901|2016-08-05 03:00,5,323,323.25,322.5,322.75,81
20160901|2016-08-05 03:30,5,322.5,323.25,322.25,323,62
20160901|2016-08-05 04:00,5,323,323.25,322,322.25,43
20160901|2016-08-05 04:30,5,322,322.5,321.75,322.25,37
20160901|2016-08-05 05:00,5,322,322.25,322,322,31
20160901|2016-08-05 05:30,5,321.75,322,321.75,321.75,76
20160901|2016-08-05 06:00,5,321.75,322.75,321.75,322.5,48
20160901|2016-08-05 06:30,5,322.5,323,321.75,322,145
20160901|2016-08-05 07:00,5,322.25,322.5,322,322.25,280
20160901|2016-08-05 07:30,5,322.5,322.5,321.75,322.25,260
20160901|2016-08-05 08:30,5,322,322.75,320,320.25,5230
20160901|2016-08-05 09:00,5,320.25,324.75,320,324.75,6746
20160901|2016-08-05 09:30,5,324.5,325,321.5,323.25,3917
20160901|2016-08-05 10:00,5,323,323.75,321.75,322.75,2278
20160901|2016-08-05 10:30,5,322.5,323.75,321.5,321.75,1969
20160901|2016-08-05 11:00,5,321.75,322.75,321,321.25,1684
20160901|2016-08-05 11:30,5,321.25,323,321,322,2188
20160901|2016-08-05 12:00,5,322,323.5,321.75,323.5,1633
20160901|2016-08-05 12:30,5,323.25,323.5,322.5,323,1255
20160901|2016-08-05 13:00,5,322.75,324.75,322.75,323.75,5888
20160901|2016-08-07 19:00,8,324.25,326.75,324.25,326,1454
20160901|2016-08-07 19:30,8,325.75,326,325.5,325.75,96
20160901|2016-08-07 20:00,8,325.5,325.75,324.75,324.75,89
20160901|2016-08-07 20:30,8,325,325.25,324.25,324.75,60
20160901|2016-08-07 21:00,8,324.5,324.75,324.25,324.75,45
20160901|2016-08-07 21:30,8,324.75,324.75,324.5,324.75,52
20160901|2016-08-07 22:00,8,324.75,324.75,323.5,324.25,131
20160901|2016-08-07 22:30,8,324,324,324,324,5
20160901|2016-08-07 23:00,8,324.25,324.75,324,324,84
20160901|2016-08-07 23:30,8,324.25,324.25,324.25,324.25,1
20160901|2016-08-08 00:00,8,324.25,324.5,324.25,324.5,13
20160901|2016-08-08 00:30,8,324.25,325,324,324,91
20160901|2016-08-08 01:00,8,324.25,324.25,324.25,324.25,3
20160901|2016-08-08 01:30,8,324,324.75,324,324.5,63
20160901|2016-08-08 02:00,8,324.75,325.75,324.75,325.5,61
20160901|2016-08-08 02:30,8,325.5,325.5,324,324.5,80
20160901|2016-08-08 03:00,8,324.5,325.25,324.5,325.25,54
20160901|2016-08-08 03:30,8,325.5,325.75,325.25,325.75,96
20160901|2016-08-08 04:00,8,325.75,326.75,325.75,325.75,155
20160901|2016-08-08 04:30,8,325.75,326.75,325.75,326.25,108
20160901|2016-08-08 05:00,8,326.25,326.5,326,326,79
20160901|2016-08-08 05:30,8,325.75,326,325.75,326,94
20160901|2016-08-08 06:00,8,326,326,325.5,326,102
20160901|2016-08-08 06:30,8,326,326.25,325.75,325.75,169
20160901|2016-08-08 07:00,8,326.25,327.5,325.75,327.25,678
20160901|2016-08-08 07:30,8,327,327.5,326.5,327,349
20160901|2016-08-08 08:30,8,327,327.25,323.5,325,5245
20160901|2016-08-08 09:00,8,325,327.75,324.5,326.5,3476
20160901|2016-08-08 09:30,8,326.5,328,326.25,327.5,3207
20160901|2016-08-08 10:00,8,327.5,328,326,326.5,2355
20160901|2016-08-08 10:30,8,326.5,327,325.25,325.5,2696
20160901|2016-08-08 11:00,8,325.25,325.25,322.5,323.25,2986
20160901|2016-08-08 11:30,8,323,325,322.75,324.5,3100
20160901|2016-08-08 12:00,8,324.5,325,324,324.75,512
20160901|2016-08-08 12:30,8,325,325.25,324,324.25,1438
20160901|2016-08-08 13:00,8,324.25,325.75,324.25,325.75,4425
20160901|2016-08-08 19:00,9,325.25,326.25,324.5,326,956
20160901|2016-08-08 19:30,9,326,326.75,326,326.5,117
20160901|2016-08-08 20:00,9,326.25,326.75,326,326,64
20160901|2016-08-08 20:30,9,325.75,326.25,325.5,325.5,76
20160901|2016-08-08 21:00,9,325.5,325.5,325.5,325.5,17
20160901|2016-08-08 21:30,9,325.5,326,325.5,326,42
20160901|2016-08-08 22:00,9,326.25,326.25,326,326,13
20160901|2016-08-08 22:30,9,326.25,326.25,326.25,326.25,2
20160901|2016-08-08 23:00,9,326.5,326.5,326.5,326.5,3
20160901|2016-08-08 23:30,9,326.5,326.5,326.5,326.5,1
20160901|2016-08-09 00:00,9,326.5,326.5,326,326,47
20160901|2016-08-09 00:30,9,326,326.5,326,326.25,10
20160901|2016-08-09 01:00,9,326.25,326.25,325.75,326,29
20160901|2016-08-09 01:30,9,326,326,325.75,325.75,24
20160901|2016-08-09 02:00,9,325.5,325.5,324.25,324.75,132
20160901|2016-08-09 02:30,9,325,325,324.5,325,27
20160901|2016-08-09 03:00,9,324.75,324.75,324.25,324.75,149
20160901|2016-08-09 03:30,9,325.25,326,325.25,325.75,72
20160901|2016-08-09 04:00,9,325.5,325.5,325,325,14
20160901|2016-08-09 04:30,9,325,325,323.5,323.5,322
20160901|2016-08-09 05:00,9,323.5,323.5,323,323.5,203
20160901|2016-08-09 05:30,9,323.5,323.75,323.25,323.75,45
20160901|2016-08-09 06:00,9,323.75,324.25,323.75,323.75,69
20160901|2016-08-09 06:30,9,323.75,324,323,323.25,97
20160901|2016-08-09 07:00,9,323.25,324,323.25,323.5,988
20160901|2016-08-09 07:30,9,323.5,324.25,323.25,324.25,209
20160901|2016-08-09 08:30,9,324,325,323,324.5,5202
20160901|2016-08-09 09:00,9,324.25,324.5,322.75,323,3224
20160901|2016-08-09 09:30,9,323,324.5,322.25,323.75,2510
20160901|2016-08-09 10:00,9,323.75,324.75,323,323.5,2332
20160901|2016-08-09 10:30,9,323.5,325,323.25,324.25,2141
20160901|2016-08-09 11:00,9,324.25,324.5,322.5,322.75,1249
20160901|2016-08-09 11:30,9,323,324.25,322.75,323.75,1365
20160901|2016-08-09 12:00,9,323.75,324.75,323.5,324,1189
20160901|2016-08-09 12:30,9,324,324.5,323.5,324,2203
20160901|2016-08-09 13:00,9,324.25,324.75,322,322.75,4489
20160901|2016-08-09 19:00,10,322,323.75,321.25,323,1232
20160901|2016-08-09 19:30,10,323.25,324,323,323,126
20160901|2016-08-09 20:00,10,323.25,323.25,323,323.25,32
20160901|2016-08-09 20:30,10,323,323.5,322.75,322.75,82
20160901|2016-08-09 21:00,10,323,323,322.75,323,52
20160901|2016-08-09 21:30,10,323,324,323,323.75,39
20160901|2016-08-09 22:00,10,324,324.25,323.75,324,129
20160901|2016-08-09 22:30,10,324,324.25,324,324.25,15
20160901|2016-08-09 23:00,10,324.25,324.25,324,324.25,33
20160901|2016-08-09 23:30,10,324.5,324.75,324.5,324.75,74
20160901|2016-08-10 00:00,10,324.5,324.5,324,324,62
20160901|2016-08-10 00:30,10,324,324,324,324,21
20160901|2016-08-10 01:00,10,324,324.25,324,324.25,24
20160901|2016-08-10 01:30,10,324.25,324.5,324,324,24
20160901|2016-08-10 02:00,10,324,324.25,323.75,324,56
20160901|2016-08-10 02:30,10,324.25,324.25,323.75,324.25,37
20160901|2016-08-10 03:00,10,324.25,324.25,323.5,323.75,85
20160901|2016-08-10 03:30,10,323.75,323.75,323,323,80
20160901|2016-08-10 04:00,10,323,324,323,323.5,77
20160901|2016-08-10 04:30,10,323.25,323.25,322.5,322.5,119
20160901|2016-08-10 05:00,10,322.5,323,322.5,323,118
20160901|2016-08-10 05:30,10,322.75,323,322.25,322.5,208
20160901|2016-08-10 06:00,10,322.5,322.75,322.5,322.5,9
20160901|2016-08-10 06:30,10,322.75,323.5,322.75,323.25,92
20160901|2016-08-10 07:00,10,323.25,324,323,323.75,253
20160901|2016-08-10 07:30,10,324,324,323.25,323.5,223
20160901|2016-08-10 08:30,10,323.25,324,322,323.5,4073
20160901|2016-08-10 09:00,10,323.5,324.5,323.5,324,2322
20160901|2016-08-10 09:30,10,323.75,324,323,323.75,1651
20160901|2016-08-10 10:00,10,324,324.25,323,324.25,2367
20160901|2016-08-10 10:30,10,324.25,325.5,323.75,324.5,3435
20160901|2016-08-10 11:00,10,324.5,325,323.75,324,1995
20160901|2016-08-10 11:30,10,324,324.5,322.75,324.5,2193
20160901|2016-08-10 12:00,10,324.25,324.5,323.75,324.25,1597
20160901|2016-08-10 12:30,10,324.25,324.75,323.5,324.5,1509
20160901|2016-08-10 13:00,10,324.25,324.75,322.25,322.5,4663
20160901|2016-08-10 19:00,11,322.25,323.75,322.25,323,927
20160901|2016-08-10 19:30,11,323,323.25,322.75,322.75,66
20160901|2016-08-10 20:00,11,322.75,323,322.75,322.75,73
20160901|2016-08-10 20:30,11,322.75,323.25,322.75,323.25,138
20160901|2016-08-10 21:00,11,323.5,323.5,323.25,323.25,21
20160901|2016-08-10 21:30,11,323.25,323.25,323,323.25,43
20160901|2016-08-10 22:00,11,323.25,323.75,323.25,323.5,80
20160901|2016-08-10 22:30,11,323.5,323.5,323,323,18
20160901|2016-08-10 23:00,11,323,323.5,323,323.5,20
20160901|2016-08-10 23:30,11,323.25,323.5,323.25,323.25,7
20160901|2016-08-11 00:00,11,323.25,323.25,323.25,323.25,2
20160901|2016-08-11 00:30,11,323.25,323.5,323.25,323.25,34
20160901|2016-08-11 01:00,11,323.5,323.75,323,323,46
20160901|2016-08-11 01:30,11,323,323.5,323,323.25,66
20160901|2016-08-11 02:00,11,323,323.25,322.25,322.25,238
20160901|2016-08-11 02:30,11,322.25,322.25,322.25,322.25,62
20160901|2016-08-11 03:00,11,322,322,321.5,321.75,277
20160901|2016-08-11 03:30,11,321.75,321.75,321.25,321.25,171
20160901|2016-08-11 04:00,11,321,321.75,321,321.75,186
20160901|2016-08-11 04:30,11,321.5,321.75,321.25,321.75,149
20160901|2016-08-11 05:00,11,321.75,322.25,321.75,322,81
20160901|2016-08-11 05:30,11,322,322.25,321.5,321.5,151
20160901|2016-08-11 06:00,11,321.25,321.5,321.25,321.5,36
20160901|2016-08-11 06:30,11,321.25,321.75,321.25,321.25,108
20160901|2016-08-11 07:00,11,321.5,323,321.5,322.75,475
20160901|2016-08-11 07:30,11,323,323.25,322.5,323.25,336
20160901|2016-08-11 08:30,11,322,323.5,321.5,321.75,4819
20160901|2016-08-11 09:00,11,321.75,322,321,321.75,3750
20160901|2016-08-11 09:30,11,321.5,322.25,320.75,321.75,2755
20160901|2016-08-11 10:00,11,321.75,322,320.5,320.75,3193
20160901|2016-08-11 10:30,11,321,321.75,320.75,321.75,2843
20160901|2016-08-11 11:00,11,321.75,321.75,321,321.5,1769
20160901|2016-08-11 11:30,11,321.75,322,321.25,321.5,1933
20160901|2016-08-11 12:00,11,322,322,321.25,321.5,1352
20160901|2016-08-11 12:30,11,321.5,322,321,321,2125
20160901|2016-08-11 13:00,11,321.25,321.5,320.75,320.75,4738
20160901|2016-08-11 19:00,12,320.5,321,320.25,320.5,674
20160901|2016-08-11 19:30,12,320.75,320.75,320.5,320.75,129
20160901|2016-08-11 20:00,12,320.75,321,320.75,320.75,57
20160901|2016-08-11 20:30,12,320.75,321,320.75,320.75,25
20160901|2016-08-11 21:00,12,320.75,320.75,320.75,320.75,30
20160901|2016-08-11 22:00,12,320.75,320.75,320.75,320.75,41
20160901|2016-08-11 22:30,12,320.75,320.75,320.75,320.75,28
20160901|2016-08-11 23:00,12,320.5,320.75,320.5,320.75,56
20160901|2016-08-11 23:30,12,321,321,320.75,320.75,45
20160901|2016-08-12 00:00,12,320.75,321,320.75,320.75,45
20160901|2016-08-12 00:30,12,321,321,320.75,320.75,12
20160901|2016-08-12 01:30,12,321,321,320.75,321,31
20160901|2016-08-12 02:00,12,320.75,321,320.75,321,33
20160901|2016-08-12 02:30,12,320.75,320.75,320.75,320.75,16
20160901|2016-08-12 03:00,12,320.75,320.75,320.75,320.75,24
20160901|2016-08-12 03:30,12,320.75,321,320.75,320.75,71
20160901|2016-08-12 04:00,12,320.75,321,320.5,320.5,103
20160901|2016-08-12 04:30,12,320.75,320.75,320.5,320.75,60
20160901|2016-08-12 05:00,12,320.5,321.25,320.5,321.25,313
20160901|2016-08-12 05:30,12,321,321.5,321,321.25,39
20160901|2016-08-12 06:00,12,321.25,321.5,321,321.25,118
20160901|2016-08-12 06:30,12,321.25,321.5,321,321.5,83
20160901|2016-08-12 07:00,12,321.25,321.25,320.5,320.75,434
20160901|2016-08-12 07:30,12,320.75,321,320.5,320.75,364
20160901|2016-08-12 08:30,12,320.75,321.5,319.5,320.25,5251
20160901|2016-08-12 09:00,12,320,321,319.75,320,3071
20160901|2016-08-12 09:30,12,320,320.5,319.75,320,3281
20160901|2016-08-12 10:00,12,320,320.25,318.75,319,4170
20160901|2016-08-12 10:30,12,319,319.25,317.5,319,6546
20160901|2016-08-12 11:00,12,318.75,318.75,312,314.5,15880
20160901|2016-08-12 11:30,12,314.5,315.75,313,315.25,3310
20160901|2016-08-12 12:00,12,315.75,319.75,315.25,318,4969
20160901|2016-08-12 12:30,12,318,319.75,316.75,319.25,3770
20160901|2016-08-12 13:00,12,319.25,323,319.25,323,6321
20160901|2016-08-14 19:00,15,321.25,322.75,321,322,864
20160901|2016-08-14 19:30,15,321.75,322.5,321.75,322.25,94
20160901|2016-08-14 20:00,15,322.25,324.25,322.25,324,323
20160901|2016-08-14 20:30,15,324,324.5,324,324.5,123
20160901|2016-08-14 21:00,15,324.5,324.75,324.5,324.75,70
20160901|2016-08-14 21:30,15,324.5,325.25,324.5,325,159
20160901|2016-08-14 22:00,15,325.25,325.25,324.5,324.75,96
20160901|2016-08-14 22:30,15,324.5,324.75,324.5,324.75,37
20160901|2016-08-14 23:00,15,324.75,325,324.75,324.75,87
20160901|2016-08-14 23:30,15,325,325,324.75,324.75,11
20160901|2016-08-15 00:00,15,324.75,325,324.75,325,5
20160901|2016-08-15 00:30,15,325,325,324.75,324.75,95
20160901|2016-08-15 01:00,15,324.75,325.25,324.75,325,113
20160901|2016-08-15 01:30,15,325,327,325,326.75,506
20160901|2016-08-15 02:00,15,326.75,327.25,324.5,325.5,181
20160901|2016-08-15 02:30,15,325.25,327,325.25,326.75,194
20160901|2016-08-15 03:00,15,326.75,326.75,325.5,325.75,228
20160901|2016-08-15 03:30,15,326,326.75,326,326.5,107
20160901|2016-08-15 04:00,15,326.25,326.5,325.75,325.75,75
20160901|2016-08-15 04:30,15,326.25,327,326.25,326.5,74
20160901|2016-08-15 05:00,15,326.5,326.75,325.75,326,73
20160901|2016-08-15 05:30,15,326,326.25,326,326.25,7
20160901|2016-08-15 06:00,15,326.25,326.25,326,326,61
20160901|2016-08-15 06:30,15,326,326.25,325.75,326.25,100
20160901|2016-08-15 07:00,15,326.25,326.5,325.75,326,400
20160901|2016-08-15 07:30,15,326,326.25,325.5,325.75,269
20160901|2016-08-15 08:30,15,327,329,324.5,328.25,5877
20160901|2016-08-15 09:00,15,328.5,329,327,328.75,3790
20160901|2016-08-15 09:30,15,329,329,326.5,326.75,2734
20160901|2016-08-15 10:00,15,326.75,328,326.25,328,2123
20160901|2016-08-15 10:30,15,328,328,326.75,327.5,1462
20160901|2016-08-15 11:00,15,327.25,327.75,326.5,326.75,1717
20160901|2016-08-15 11:30,15,326.75,327.5,326,326.5,1257
20160901|2016-08-15 12:00,15,326.5,327.5,326,327.5,2152
20160901|2016-08-15 12:30,15,327.5,328,326.75,326.75,1713
20160901|2016-08-15 13:00,15,326.75,327.75,326,327.75,3863
20160901|2016-08-15 19:00,16,326.75,328.75,326.5,328.25,1035
20160901|2016-08-15 19:30,16,328,328,327.25,327.75,23
20160901|2016-08-15 20:00,16,327.5,327.5,326.5,326.75,71
20160901|2016-08-15 20:30,16,326.75,327.25,326.5,327,74
20160901|2016-08-15 21:00,16,327,327.5,326.75,327.5,46
20160901|2016-08-15 21:30,16,327.25,327.5,326.75,327.25,72
20160901|2016-08-15 22:00,16,327.25,327.25,327.25,327.25,22
20160901|2016-08-15 22:30,16,327.25,327.25,327.25,327.25,4
20160901|2016-08-15 23:00,16,327.5,327.5,327.25,327.5,3
20160901|2016-08-15 23:30,16,327.5,327.5,327.5,327.5,2
20160901|2016-08-16 00:00,16,327.5,327.5,327.25,327.5,26
20160901|2016-08-16 00:30,16,327.25,327.5,327.25,327.25,17
20160901|2016-08-16 01:00,16,327.25,327.5,327,327.5,11
20160901|2016-08-16 01:30,16,327.75,328.25,327.75,328,89
20160901|2016-08-16 02:00,16,328.25,328.75,328.25,328.5,120
20160901|2016-08-16 02:30,16,328.75,328.75,327.75,327.75,194
20160901|2016-08-16 03:00,16,327.75,328.25,327.75,328.25,50
20160901|2016-08-16 03:30,16,328.25,328.75,328,328.25,160
20160901|2016-08-16 04:00,16,328.25,328.5,328,328,15
20160901|2016-08-16 04:30,16,327.75,327.75,326.75,327,70
20160901|2016-08-16 05:00,16,327,327.75,327,327.25,56
20160901|2016-08-16 05:30,16,327.25,327.5,327,327,29
20160901|2016-08-16 06:00,16,327.25,327.5,327,327.25,15
20160901|2016-08-16 06:30,16,327,328,327,328,61
20160901|2016-08-16 07:00,16,327.75,328.25,327.5,328.25,154
20160901|2016-08-16 07:30,16,328,328.75,327.5,327.5,510
20160901|2016-08-16 08:30,16,327.5,327.5,325.25,325.75,3136
20160901|2016-08-16 09:00,16,325.75,326.5,324.25,325.25,3556
20160901|2016-08-16 09:30,16,325.5,327,324.75,326.5,2442
20160901|2016-08-16 10:00,16,326.75,328,326,327,2709
20160901|2016-08-16 10:30,16,327.25,328.5,327,328,1709
20160901|2016-08-16 11:00,16,327.75,328,327,327.75,1827
20160901|2016-08-16 11:30,16,327.75,328.25,327,328,1963
20160901|2016-08-16 12:00,16,327.75,329,327.75,328.5,1827
20160901|2016-08-16 12:30,16,328.25,329,327.5,327.75,1436
20160901|2016-08-16 13:00,16,327.75,328.75,327.25,328.25,3226
20160901|2016-08-16 19:00,17,327.25,328.25,327,328.25,783
20160901|2016-08-16 19:30,17,328.25,328.5,327.5,327.5,166
20160901|2016-08-16 20:00,17,327.75,328,327,327.75,134
20160901|2016-08-16 20:30,17,327.75,328.5,327.75,328,130
20160901|2016-08-16 21:00,17,328,328.25,327.75,328.25,39
20160901|2016-08-16 21:30,17,328.25,328.5,328,328.5,98
20160901|2016-08-16 22:00,17,328.5,328.5,328.25,328.5,56
20160901|2016-08-16 22:30,17,328.25,328.25,328.25,328.25,9
20160901|2016-08-16 23:00,17,328.5,328.5,328.5,328.5,4
20160901|2016-08-16 23:30,17,328.75,328.75,328.75,328.75,5
20160901|2016-08-17 00:00,17,328.75,328.75,328,328.5,92
20160901|2016-08-17 00:30,17,328.5,328.5,328.25,328.5,35
20160901|2016-08-17 01:00,17,328.75,328.75,328.5,328.5,60
20160901|2016-08-17 01:30,17,328.5,328.75,328.5,328.75,36
20160901|2016-08-17 02:00,17,328.5,328.5,328.25,328.5,4
20160901|2016-08-17 02:30,17,328.5,329,328.25,328.75,49
20160901|2016-08-17 03:00,17,328.5,328.5,328.25,328.5,11
20160901|2016-08-17 03:30,17,328.25,328.5,328.25,328.25,28
20160901|2016-08-17 04:00,17,328.25,328.5,328,328.25,147
20160901|2016-08-17 04:30,17,328.25,328.5,328.25,328.5,41
20160901|2016-08-17 05:00,17,328.75,328.75,328.5,328.5,108
20160901|2016-08-17 05:30,17,328.25,328.5,328,328,111
20160901|2016-08-17 06:00,17,328,328.25,328,328.25,136
20160901|2016-08-17 06:30,17,328.25,328.5,328,328.5,18
20160901|2016-08-17 07:00,17,328.5,328.5,328,328.25,164
20160901|2016-08-17 07:30,17,328.25,328.25,328,328,100
20160901|2016-08-17 08:30,17,328,329.75,327.75,329.25,4520
20160901|2016-08-17 09:00,17,329.25,330.75,329,329.75,4161
20160901|2016-08-17 09:30,17,330,330.75,329.75,329.75,1867
20160901|2016-08-17 10:00,17,330,330.25,329.25,329.75,2184
20160901|2016-08-17 10:30,17,330,330.25,329,329.5,2000
20160901|2016-08-17 11:00,17,329.5,329.75,328.25,328.75,2007
20160901|2016-08-17 11:30,17,328.75,329.5,328.25,329.5,1338
20160901|2016-08-17 12:00,17,329.25,329.5,328.25,328.75,1135
20160901|2016-08-17 12:30,17,328.75,329,328.25,328.75,928
20160901|2016-08-17 13:00,17,328.75,330.5,328.75,330.25,3009
20160901|2016-08-17 19:00,18,330,330,329.5,330,397
20160901|2016-08-17 19:30,18,330,330,329.5,329.5,60
20160901|2016-08-17 20:00,18,329.75,330.5,329.75,330.25,158
20160901|2016-08-17 20:30,18,330,331.25,330,330.75,292
20160901|2016-08-17 21:00,18,330.75,331.5,330.75,331.25,71
20160901|2016-08-17 21:30,18,331,331.75,331,331.5,128
20160901|2016-08-17 22:00,18,331.75,331.75,331.5,331.75,110
20160901|2016-08-17 22:30,18,331.5,331.75,331.25,331.75,41
20160901|2016-08-17 23:00,18,331.5,331.5,331.25,331.25,41
20160901|2016-08-17 23:30,18,331.5,331.5,331.5,331.5,4
20160901|2016-08-18 00:00,18,331.5,331.5,331.5,331.5,59
20160901|2016-08-18 00:30,18,331.5,331.75,330.5,330.75,156
20160901|2016-08-18 01:00,18,330.5,331,330.25,330.75,141
20160901|2016-08-18 01:30,18,330.5,330.75,329.5,330,183
20160901|2016-08-18 02:00,18,330,330.5,329.75,330.5,191
20160901|2016-08-18 02:30,18,330.25,331,330.25,331,98
20160901|2016-08-18 03:00,18,330.75,332,330.75,331.25,122
20160901|2016-08-18 03:30,18,331,331,330.75,330.75,10
20160901|2016-08-18 04:00,18,330.75,331.25,330.75,331,65
20160901|2016-08-18 04:30,18,330.75,331.5,330.75,331,158
20160901|2016-08-18 05:00,18,331,331,329.5,329.75,407
20160901|2016-08-18 05:30,18,329.75,330,329.75,329.75,38
20160901|2016-08-18 06:00,18,329.75,330,329.5,329.75,48
20160901|2016-08-18 06:30,18,329.75,330.25,329.5,330,91
20160901|2016-08-18 07:00,18,330,330.5,329.75,330.5,238
20160901|2016-08-18 07:30,18,330.25,330.25,329,329.75,297
20160901|2016-08-18 08:30,18,330,330.25,326.5,326.75,4080
20160901|2016-08-18 09:00,18,327,329.5,326.75,329,3175
20160901|2016-08-18 09:30,18,328.75,329,327.25,327.75,1997
20160901|2016-08-18 10:00,18,327.75,328.5,327.5,327.5,1950
20160901|2016-08-18 10:30,18,327.5,328.5,327.5,328.25,2016
20160901|2016-08-18 11:00,18,328.25,328.75,327.25,327.75,2122
20160901|2016-08-18 11:30,18,327.75,329.5,327.75,328.75,1783
20160901|2016-08-18 12:00,18,329,329.25,328.25,328.5,1258
20160901|2016-08-18 12:30,18,328.5,330.75,328.5,330.5,3067
20160901|2016-08-18 13:00,18,330.5,333,330.25,333,4284
20160901|2016-08-18 19:00,19,332.25,333.25,332.25,332.5,911
20160901|2016-08-18 19:30,19,332.75,332.75,332.25,332.5,55
20160901|2016-08-18 20:00,19,332.25,332.75,332.25,332.75,80
20160901|2016-08-18 20:30,19,332.75,332.75,332.25,332.25,51
20160901|2016-08-18 21:00,19,332,332,331.5,331.5,126
20160901|2016-08-18 21:30,19,331.5,332.25,331.25,331.5,226
20160901|2016-08-18 22:00,19,331.25,331.5,331.25,331.5,18
20160901|2016-08-18 22:30,19,331.75,331.75,331.75,331.75,5
20160901|2016-08-18 23:00,19,331.75,332,331.75,332,33
20160901|2016-08-18 23:30,19,331.75,331.75,331.75,331.75,46
20160901|2016-08-19 00:00,19,331.5,331.5,331.5,331.5,1
20160901|2016-08-19 00:30,19,331.5,332,331.5,331.75,19
20160901|2016-08-19 01:00,19,331.75,332,331.75,331.75,29
20160901|2016-08-19 01:30,19,331.75,332,331,331.25,127
20160901|2016-08-19 02:00,19,331,331,330.75,330.75,88
20160901|2016-08-19 02:30,19,331,331,330.75,331,12
20160901|2016-08-19 03:00,19,331,331.25,330.75,331.25,30
20160901|2016-08-19 04:00,19,331,331.25,331,331,25
20160901|2016-08-19 04:30,19,331,331,330.5,330.75,24
20160901|2016-08-19 05:00,19,330.5,330.75,330.5,330.75,67
20160901|2016-08-19 05:30,19,330.5,330.75,330.25,330.5,73
20160901|2016-08-19 06:00,19,330.25,330.5,330.25,330.5,11
20160901|2016-08-19 06:30,19,330.5,330.75,330.25,330.75,43
20160901|2016-08-19 07:00,19,330.5,330.5,330,330,192
20160901|2016-08-19 07:30,19,330,330.5,330,330.5,169
20160901|2016-08-19 08:30,19,330.5,333,330.25,332.5,3982
20160901|2016-08-19 09:00,19,332.5,334.25,332,334.25,3285
20160901|2016-08-19 09:30,19,334.25,334.5,333.25,334.25,2354
20160901|2016-08-19 10:00,19,334.25,334.5,333.75,334,1512
20160901|2016-08-19 10:30,19,334,334.75,333.75,334.25,2539
20160901|2016-08-19 11:00,19,334.25,334.5,333.5,334,1679
20160901|2016-08-19 11:30,19,334,334.75,333.25,333.75,2079
20160901|2016-08-19 12:00,19,333.75,333.75,333,333.25,1219
20160901|2016-08-19 12:30,19,333.25,334.5,333.25,334.25,1377
20160901|2016-08-19 13:00,19,334.25,334.75,334,334.25,4463
20160901|2016-08-21 19:00,22,333.75,334.25,333.25,333.75,675
20160901|2016-08-21 19:30,22,333.75,333.75,332.5,332.75,358
20160901|2016-08-21 20:00,22,332.75,333.5,332.25,333.25,223
20160901|2016-08-21 20:30,22,333.25,333.25,333,333.25,75
20160901|2016-08-21 21:00,22,333.25,334,333.25,333.25,109
20160901|2016-08-21 21:30,22,333.25,333.25,333.25,333.25,14
20160901|2016-08-21 22:00,22,333.25,333.25,333,333,28
20160901|2016-08-21 22:30,22,333,333,332.5,332.5,6
20160901|2016-08-21 23:30,22,332.5,332.5,332.25,332.25,47
20160901|2016-08-22 00:00,22,332.5,332.5,332.25,332.25,38
20160901|2016-08-22 00:30,22,332,332.25,332,332.25,79
20160901|2016-08-22 01:00,22,332.5,332.5,332,332.25,77
20160901|2016-08-22 01:30,22,332.5,333.5,332.25,333,65
20160901|2016-08-22 02:00,22,333,333.25,332.75,332.75,19
20160901|2016-08-22 02:30,22,333.25,333.5,333,333,37
20160901|2016-08-22 03:00,22,333,333.25,332,332.5,91
20160901|2016-08-22 03:30,22,332.5,332.75,332.25,332.75,30
20160901|2016-08-22 04:00,22,332.5,332.5,332.5,332.5,8
20160901|2016-08-22 04:30,22,332.25,332.25,332,332.25,36
20160901|2016-08-22 05:00,22,332,332.5,332,332.25,210
20160901|2016-08-22 05:30,22,332.25,332.25,332,332.25,9
20160901|2016-08-22 06:00,22,332.25,332.25,332,332.25,22
20160901|2016-08-22 06:30,22,332,332.5,332,332.25,21
20160901|2016-08-22 07:00,22,332.25,332.5,332,332.25,534
20160901|2016-08-22 07:30,22,332,332,331,331.25,456
20160901|2016-08-22 08:30,22,331,333.25,330.5,332.5,3339
20160901|2016-08-22 09:00,22,332.5,334.5,332.25,334.5,2244
20160901|2016-08-22 09:30,22,334.5,334.5,332.25,332.75,2367
20160901|2016-08-22 10:00,22,332.75,333.25,332.5,332.5,1146
20160901|2016-08-22 10:30,22,332.75,333,332,332.5,1689
20160901|2016-08-22 11:00,22,332.5,333.5,332.5,333.25,1023
20160901|2016-08-22 11:30,22,333.25,334.25,333.25,334,1660
20160901|2016-08-22 12:00,22,334,334,332.25,332.5,2391
20160901|2016-08-22 12:30,22,332.5,333.75,332.5,333.75,937
20160901|2016-08-22 13:00,22,333.75,334,332.5,334,3741
20160901|2016-08-22 19:00,23,333,333,332.25,332.25,372
20160901|2016-08-22 19:30,23,332.5,332.75,332.25,332.25,76
20160901|2016-08-22 20:00,23,332.25,332.5,331.25,331.5,187
20160901|2016-08-22 20:30,23,331.75,331.75,331.5,331.75,16
20160901|2016-08-22 21:00,23,331.75,331.75,331.5,331.5,11
20160901|2016-08-22 21:30,23,331.5,331.75,331.5,331.75,24
20160901|2016-08-22 22:00,23,331.5,331.5,331,331,118
20160901|2016-08-22 22:30,23,331,331,331,331,37
20160901|2016-08-22 23:00,23,330.75,331,330.75,331,21
20160901|2016-08-22 23:30,23,330.5,330.75,330.5,330.75,102
20160901|2016-08-23 00:00,23,330.75,330.75,330.25,330.25,124
20160901|2016-08-23 00:30,23,330.25,330.75,330.25,330.5,110
20160901|2016-08-23 01:00,23,330.5,331,330.5,331,50
20160901|2016-08-23 01:30,23,331.25,331.5,331.25,331.25,69
20160901|2016-08-23 02:00,23,331.25,331.5,330.75,331,28
20160901|2016-08-23 02:30,23,330.75,331.25,330.75,330.75,40
20160901|2016-08-23 03:00,23,330.75,330.75,330.25,330.75,94
20160901|2016-08-23 03:30,23,330.75,330.75,330,330.25,95
20160901|2016-08-23 04:00,23,330.25,330.25,330,330.25,120
20160901|2016-08-23 04:30,23,330,330.25,329.25,329.5,605
20160901|2016-08-23 05:00,23,330,330,328.75,329.25,275
20160901|2016-08-23 05:30,23,329,329.5,329,329.5,55
20160901|2016-08-23 06:00,23,329.25,330,328.75,329.75,388
20160901|2016-08-23 06:30,23,329.75,330.25,329,329.25,216
20160901|2016-08-23 07:00,23,329.25,331,329.25,331,343
20160901|2016-08-23 07:30,23,330.75,330.75,329.75,330,239
20160901|2016-08-23 08:30,23,330,330.5,327.25,328.75,6991
20160901|2016-08-23 09:00,23,328.75,329,328,328.5,1688
20160901|2016-08-23 09:30,23,328.25,328.5,326.5,327.75,3878
20160901|2016-08-23 10:00,23,327.75,328,326.5,327.5,2739
20160901|2016-08-23 10:30,23,327.5,328,327,327.75,1318
20160901|2016-08-23 11:00,23,327.75,329.25,327.5,328.75,1452
20160901|2016-08-23 11:30,23,329,330,329,330,1626
20160901|2016-08-23 12:00,23,330,330.25,329.25,329.25,1055
20160901|2016-08-23 12:30,23,329.25,329.5,328.75,329.25,1154
20160901|2016-08-23 13:00,23,329.25,329.5,327.75,328.75,3791
20160901|2016-08-23 19:00,24,328.25,328.5,327.5,328,414
20160901|2016-08-23 19:30,24,328.25,328.5,328.25,328.25,11
20160901|2016-08-23 20:00,24,328.25,328.25,328,328,18
20160901|2016-08-23 20:30,24,328,328.25,328,328,16
20160901|2016-08-23 21:00,24,328,328,327.75,328,66
20160901|2016-08-23 21:30,24,328,328,327.5,327.5,44
20160901|2016-08-23 22:00,24,327.25,327.75,327.25,327.5,57
20160901|2016-08-23 22:30,24,327.25,327.25,327.25,327.25,1
20160901|2016-08-23 23:00,24,327.25,327.25,327.25,327.25,6
20160901|2016-08-23 23:30,24,327.5,327.5,327.5,327.5,6
20160901|2016-08-24 00:00,24,327.25,327.25,327.25,327.25,3
20160901|2016-08-24 00:30,24,327.5,327.5,327,327,11
20160901|2016-08-24 01:00,24,327,327.25,327,327,85
20160901|2016-08-24 01:30,24,327,327.25,326.5,327,32
20160901|2016-08-24 02:00,24,326.75,327,326,326,254
20160901|2016-08-24 02:30,24,326,327.5,326,326.75,188
20160901|2016-08-24 03:00,24,326.75,326.75,326.5,326.75,22
20160901|2016-08-24 03:30,24,326.75,326.75,326,326.25,218
20160901|2016-08-24 04:00,24,326,327.25,325.5,327,281
20160901|2016-08-24 04:30,24,326.75,327,325.75,326,338
20160901|2016-08-24 05:00,24,326,326.5,325.75,325.75,32
20160901|2016-08-24 05:30,24,325.75,326,325.5,326,53
20160901|2016-08-24 06:00,24,326,326,325.5,326,37
20160901|2016-08-24 06:30,24,326,326.25,325.75,326.25,68
20160901|2016-08-24 07:00,24,326.25,327.25,325.75,327,192
20160901|2016-08-24 07:30,24,326.75,327,326.5,326.75,91
20160901|2016-08-24 08:30,24,326.5,330,326.5,329.25,3541
20160901|2016-08-24 09:00,24,329,329.75,328.75,328.75,1165
20160901|2016-08-24 09:30,24,329,330.25,328,330.25,1762
20160901|2016-08-24 10:00,24,330.25,330.5,329,329.25,1987
20160901|2016-08-24 10:30,24,329.25,329.5,326.75,327.25,2156
20160901|2016-08-24 11:00,24,327.25,327.75,326.5,326.75,1359
20160901|2016-08-24 11:30,24,326.75,328,326.5,327.75,1206
20160901|2016-08-24 12:00,24,328,328.5,327.5,327.75,679
20160901|2016-08-24 12:30,24,327.75,328.5,326.5,327.25,1281
20160901|2016-08-24 13:00,24,327.25,328,326.25,327.75,2836
20160901|2016-08-24 19:00,25,327,327.75,326.5,327,343
20160901|2016-08-24 19:30,25,326.5,328.5,326.5,327.75,55
20160901|2016-08-24 20:00,25,327.75,328.25,327.5,328,61
20160901|2016-08-24 20:30,25,327.75,327.75,327.5,327.5,75
20160901|2016-08-24 21:00,25,327.5,327.5,327,327.5,60
20160901|2016-08-24 21:30,25,327.25,328,327,327.75,83
20160901|2016-08-24 22:00,25,327.5,328,327.5,328,52
20160901|2016-08-24 22:30,25,327.75,327.75,327.5,327.75,19
20160901|2016-08-24 23:00,25,327.75,328.25,327.75,328.25,128
20160901|2016-08-25 00:00,25,327.75,327.75,327.75,327.75,3
20160901|2016-08-25 00:30,25,328,328,328,328,1
20160901|2016-08-25 01:00,25,328,328.5,327.75,328.5,80
20160901|2016-08-25 01:30,25,328.25,328.25,327.5,328,78
20160901|2016-08-25 02:00,25,328,328,327.5,327.5,37
20160901|2016-08-25 02:30,25,327,327.5,326.75,327.5,18
20160901|2016-08-25 03:00,25,327.5,328.5,327.25,328,136
20160901|2016-08-25 03:30,25,328,328,327.5,327.5,37
20160901|2016-08-25 04:00,25,327.5,327.5,327,327,27
20160901|2016-08-25 04:30,25,327.5,327.75,327,327.25,49
20160901|2016-08-25 05:00,25,327.25,327.25,326.5,326.5,30
20160901|2016-08-25 05:30,25,326.5,326.5,326.5,326.5,212
20160901|2016-08-25 06:00,25,326.5,326.75,326.5,326.75,80
20160901|2016-08-25 06:30,25,326.5,327.75,326.5,327.75,46
20160901|2016-08-25 07:00,25,327.75,328,327,327.5,123
20160901|2016-08-25 07:30,25,327.5,327.5,326.5,327,133
20160901|2016-08-25 08:30,25,327,328,324.5,325,3938
20160901|2016-08-25 09:00,25,325,327.25,324.75,327,2308
20160901|2016-08-25 09:30,25,327,327.5,326.25,326.5,1888
20160901|2016-08-25 10:00,25,326.75,326.75,325.25,325.5,1441
20160901|2016-08-25 10:30,25,325.75,326.25,325,325.25,2015
20160901|2016-08-25 11:00,25,325.25,325.75,323.25,323.25,3350
20160901|2016-08-25 11:30,25,323.25,324.5,322.25,324,2685
20160901|2016-08-25 12:00,25,323.75,324,323,323.25,1099
20160901|2016-08-25 12:30,25,323.25,324,323.25,323.75,1842
20160901|2016-08-25 13:00,25,323.75,324,323,323.75,3567
20160901|2016-08-25 19:00,26,323.5,324.25,323.25,324,498
20160901|2016-08-25 19:30,26,324,324.5,324,324,197
20160901|2016-08-25 20:00,26,324,324,323.5,324,40
20160901|2016-08-25 20:30,26,324,324.5,324,324.5,53
20160901|2016-08-25 21:00,26,324.5,324.75,324.25,324.5,44
20160901|2016-08-25 21:30,26,324.25,324.25,323.75,324,52
20160901|2016-08-25 22:00,26,324,324.5,324,324,131
20160901|2016-08-25 22:30,26,323.5,323.5,323.25,323.25,121
20160901|2016-08-25 23:00,26,323.25,324,323.25,323.75,34
20160901|2016-08-25 23:30,26,323.75,324,323.75,324,7
20160901|2016-08-26 00:00,26,323.75,324,323.75,324,10
20160901|2016-08-26 00:30,26,324,324,323.25,323.25,26
20160901|2016-08-26 01:00,26,323.25,323.5,323.25,323.5,84
20160901|2016-08-26 01:30,26,323.5,324,323.5,324,138
20160901|2016-08-26 02:00,26,324,324.5,323.75,324,148
20160901|2016-08-26 02:30,26,324,324,323.25,323.75,285
20160901|2016-08-26 03:00,26,323.75,324.25,323.5,323.5,41
20160901|2016-08-26 03:30,26,323.5,323.75,323,323.25,118
20160901|2016-08-26 04:00,26,323,323,322.75,323,59
20160901|2016-08-26 04:30,26,323,323.25,323,323.25,8
20160901|2016-08-26 05:00,26,323.25,323.25,322.75,323,160
20160901|2016-08-26 05:30,26,323,323,322.75,322.75,16
20160901|2016-08-26 06:00,26,322.75,324.25,322.75,324.25,37
20160901|2016-08-26 06:30,26,324.5,324.75,324.25,324.5,193
20160901|2016-08-26 07:00,26,324.75,325,323.75,323.75,247
20160901|2016-08-26 07:30,26,323.75,324,323.25,324,178
20160901|2016-08-26 08:30,26,323.75,325.25,323.75,324.25,3190
20160901|2016-08-26 09:00,26,324.5,324.75,323.5,323.75,1999
20160901|2016-08-26 09:30,26,324,324,321.75,322.75,3817
20160901|2016-08-26 10:00,26,323,323,320.5,320.75,2038
20160901|2016-08-26 10:30,26,320.5,320.5,318,319,4524
20160901|2016-08-26 11:00,26,318.5,318.75,317,317.75,2334
20160901|2016-08-26 11:30,26,317.25,319.25,317.25,318.75,2434
20160901|2016-08-26 12:00,26,318.75,319,317.75,318.25,1807
20160901|2016-08-26 12:30,26,318.25,318.5,317.75,318,1692
20160901|2016-08-26 13:00,26,318.25,318.25,315.75,316.75,7955
20160901|2016-08-28 19:00,29,316.25,317.25,316,316.75,562
20160901|2016-08-28 19:30,29,316.75,317,316.25,316.25,75
20160901|2016-08-28 20:00,29,316.5,317.5,316.25,317.5,82
20160901|2016-08-28 20:30,29,317.5,318.75,317,317.75,380
20160901|2016-08-28 21:00,29,317.75,317.75,317.75,317.75,24
20160901|2016-08-28 21:30,29,318,318,317,317.25,27
20160901|2016-08-28 22:00,29,316.75,317.5,316.75,317.5,31
20160901|2016-08-28 22:30,29,317.25,317.25,317.25,317.25,5
20160901|2016-08-28 23:00,29,317.25,317.75,317.25,317.75,34
20160901|2016-08-28 23:30,29,317.5,317.75,317.5,317.75,43
20160901|2016-08-29 00:00,29,317.5,317.5,317.25,317.25,10
20160901|2016-08-29 00:30,29,317.5,317.5,317,317,20
20160901|2016-08-29 01:00,29,317,317,316,316.5,107
20160901|2016-08-29 01:30,29,316.5,317,315.5,316.25,93
20160901|2016-08-29 02:00,29,316.5,317,316,317,68
20160901|2016-08-29 02:30,29,316.75,317.5,316.75,317.5,27
20160901|2016-08-29 03:00,29,317,317.5,316.75,317.25,82
20160901|2016-08-29 03:30,29,317.25,317.25,316.5,317,54
20160901|2016-08-29 04:00,29,317,317,316.5,316.5,8
20160901|2016-08-29 04:30,29,316.5,316.5,316.25,316.5,11
20160901|2016-08-29 05:00,29,316.5,316.5,315.75,315.75,72
20160901|2016-08-29 05:30,29,316,316,315.5,315.75,79
20160901|2016-08-29 06:00,29,315.75,315.75,315.25,315.5,49
20160901|2016-08-29 06:30,29,315.25,315.5,315.25,315.5,73
20160901|2016-08-29 07:00,29,315.5,315.5,314.75,315,310
20160901|2016-08-29 07:30,29,315,315.25,314.5,315,242
20160901|2016-08-29 08:30,29,315,315.25,313.5,313.75,3723
20160901|2016-08-29 09:00,29,313.75,315,313.5,313.5,1511
20160901|2016-08-29 09:30,29,313.75,314.75,313.5,314.5,1845
20160901|2016-08-29 10:00,29,314.5,315,313.5,313.75,1627
20160901|2016-08-29 10:30,29,313.75,314,312,312.75,1644
20160901|2016-08-29 11:00,29,312.25,313.25,312,312.75,1942
20160901|2016-08-29 11:30,29,312.75,313,312,312,1036
20160901|2016-08-29 12:00,29,312.25,312.25,311.5,312.25,1344
20160901|2016-08-29 12:30,29,312,312.25,311.25,311.75,1487
20160901|2016-08-29 13:00,29,311.75,312.25,310.75,311.75,4278
20160901|2016-08-29 19:00,30,311.75,312.5,311.5,312.5,698
20160901|2016-08-29 19:30,30,312,312.25,311.75,311.75,47
20160901|2016-08-29 20:00,30,312,312,311.75,311.75,14
20160901|2016-08-29 20:30,30,311.75,312,311.5,311.75,18
20160901|2016-08-29 21:00,30,311.75,312.25,311.5,311.75,38
20160901|2016-08-29 21:30,30,312,312,311.5,311.5,18
20160901|2016-08-29 22:00,30,311.25,311.5,311,311.25,36
20160901|2016-08-29 22:30,30,311.25,311.25,311,311,11
20160901|2016-08-29 23:00,30,311.25,311.25,311.25,311.25,1
20160901|2016-08-29 23:30,30,311.25,311.5,311.25,311.5,15
20160901|2016-08-30 00:00,30,311.25,311.25,311.25,311.25,3
20160901|2016-08-30 00:30,30,311.25,311.25,311,311,11
20160901|2016-08-30 01:00,30,311,311,311,311,14
20160901|2016-08-30 01:30,30,311,311.25,310.75,311.25,54
20160901|2016-08-30 02:00,30,311.25,311.25,310.75,310.75,56
20160901|2016-08-30 02:30,30,310.5,310.75,310.25,310.5,73
20160901|2016-08-30 03:00,30,310.25,310.5,310.25,310.25,16
20160901|2016-08-30 03:30,30,310.25,310.5,310.25,310.5,17
20160901|2016-08-30 04:00,30,310.5,310.5,310.25,310.25,9
20160901|2016-08-30 04:30,30,310.25,310.5,309.75,309.75,236
20160901|2016-08-30 05:00,30,310,310.5,309.75,309.75,88
20160901|2016-08-30 05:30,30,309.75,310.5,309.75,310.5,79
20160901|2016-08-30 06:00,30,310.5,311.25,310.5,311.25,282
20160901|2016-08-30 06:30,30,311.25,311.75,311,311.75,80
20160901|2016-08-30 07:00,30,311.75,312.75,311,311.25,268
20160901|2016-08-30 07:30,30,311.25,311.75,311,311.5,161
20160901|2016-08-30 08:30,30,311,311.5,310,310,2898
20160901|2016-08-30 09:00,30,310,310,309,309,2333
20160901|2016-08-30 09:30,30,309.25,309.25,307.75,308.25,2647
20160901|2016-08-30 10:00,30,308.25,308.5,306.5,307.25,1935
20160901|2016-08-30 10:30,30,307.25,307.25,305.25,305.25,2293
20160901|2016-08-30 11:00,30,305.5,305.75,304.75,305.75,1899
20160901|2016-08-30 11:30,30,305.5,305.75,305,305,1538
20160901|2016-08-30 12:00,30,305,306,304.75,305,1796
20160901|2016-08-30 12:30,30,305,305.75,304.5,304.75,1684
20160901|2016-08-30 13:00,30,305,305.25,303.5,304.25,2690
20160901|2016-08-30 19:00,31,304,304.5,303.5,304.5,678
20160901|2016-08-30 19:30,31,304.5,305,304.5,305,13
20160901|2016-08-30 20:00,31,304.75,305,304.75,304.75,37
20160901|2016-08-30 20:30,31,304.5,304.75,304.5,304.75,5
20160901|2016-08-30 21:30,31,304.75,304.75,304.75,304.75,1
20160901|2016-08-30 22:00,31,304.5,304.5,304.5,304.5,4
20160901|2016-08-30 22:30,31,304.5,304.5,304.5,304.5,1
20160901|2016-08-30 23:00,31,304.5,304.5,304.5,304.5,9
20160901|2016-08-30 23:30,31,304.75,304.75,304.5,304.5,15
20160901|2016-08-31 00:30,31,304.75,304.75,304.75,304.75,5
20160901|2016-08-31 01:00,31,304.75,304.75,304.75,304.75,2
20160901|2016-08-31 02:00,31,305,305,305,305,5
20160901|2016-08-31 02:30,31,305,305,305,305,33
20160901|2016-08-31 03:00,31,304.5,304.5,304,304,6
20160901|2016-08-31 03:30,31,304,304,304,304,4
20160901|2016-08-31 04:30,31,303.75,303.75,303.75,303.75,21
20160901|2016-08-31 05:00,31,303.5,303.75,303.5,303.75,4
20160901|2016-08-31 05:30,31,304,304,304,304,2
20160901|2016-08-31 06:00,31,303.5,303.5,303.5,303.5,10
20160901|2016-08-31 06:30,31,303.5,304,303.5,303.5,12
20160901|2016-08-31 07:00,31,303.5,304,303.25,303.5,71
20160901|2016-08-31 07:30,31,303.5,303.75,303.25,303.5,27
20160901|2016-08-31 08:30,31,303.25,307.25,302.75,306.75,1575
20160901|2016-08-31 09:00,31,306.5,307,306,306,323
20160901|2016-08-31 09:30,31,306,306.25,303.5,304,779
20160901|2016-08-31 10:00,31,303.5,303.75,302.5,303.5,313
20160901|2016-08-31 10:30,31,303.25,304.25,302.5,303.75,698
20160901|2016-08-31 11:00,31,303.75,304.75,303.75,304,508
20160901|2016-08-31 11:30,31,303.75,304.25,303.5,303.75,266
20160901|2016-08-31 12:00,31,303.75,304,302.5,303,400
20160901|2016-08-31 12:30,31,303,303.5,302.25,303,645
20160901|2016-08-31 13:00,31,303,303.25,301,301.5,1322
20160901|2016-08-31 19:00,1,302,302,301.75,302,68
20160901|2016-08-31 19:30,1,302,302,302,302,37
20160901|2016-08-31 21:30,1,302.5,302.5,302.5,302.5,4
20160901|2016-08-31 22:00,1,303,303,303,303,40
20160901|2016-08-31 23:30,1,303.75,304.25,303.75,304.25,48
20160901|2016-09-01 00:00,1,304,304,303.75,303.75,3
20160901|2016-09-01 01:30,1,304.25,304.25,304,304,9
20160901|2016-09-01 02:00,1,305,305,305,305,1
20160901|2016-09-01 03:00,1,304.75,304.75,304.75,304.75,4
20160901|2016-09-01 03:30,1,304.75,304.75,304.75,304.75,1
20160901|2016-09-01 04:00,1,305,305,305,305,11
20160901|2016-09-01 04:30,1,305,305,304.5,305,14
20160901|2016-09-01 05:00,1,305,305.25,304.75,305.25,15
20160901|2016-09-01 06:30,1,304.75,304.75,304.75,304.75,2
20160901|2016-09-01 07:00,1,304.75,304.75,304.5,304.5,22
20160901|2016-09-01 08:30,1,305,307,303.5,306.5,338
20160901|2016-09-01 09:00,1,306.75,307.25,306.5,307,205
20160901|2016-09-01 09:30,1,306.75,309,306,308.75,214
20160901|2016-09-01 10:00,1,308.75,309.5,307.5,308.75,557
20160901|2016-09-01 10:30,1,308.75,311,308.75,310.5,238
20160901|2016-09-01 11:00,1,310.75,311,310,310,84
20160901|2016-09-01 11:30,1,309.75,310,307.75,307.75,29
20160901|2016-09-01 12:00,1,307.5,309,307.5,308.5,832
20160901|2016-09-01 12:30,1,308.5,309.25,307.25,309,48
20160901|2016-09-01 13:00,1,309.25,311.5,309,310.25,149
20160901|2016-09-01 19:00,2,311,313,311,313,27
20160901|2016-09-01 19:30,2,313.5,313.5,313.5,313.5,2
20160901|2016-09-01 20:30,2,313.25,313.25,313.25,313.25,10
20160901|2016-09-01 21:00,2,313.5,313.75,313.5,313.75,20
20160901|2016-09-01 22:00,2,314,315.5,314,315.5,24
20160901|2016-09-01 23:30,2,315,315,315,315,1
20160901|2016-09-02 00:30,2,315,315,314.5,314.5,4
20160901|2016-09-02 01:00,2,314.25,314.25,313.75,313.75,2
20160901|2016-09-02 01:30,2,313.75,313.75,313.75,313.75,4
20160901|2016-09-02 02:00,2,314,314,313.75,313.75,2
20160901|2016-09-02 02:30,2,315,315.25,315,315.25,9
20160901|2016-09-02 03:30,2,315,315,315,315,13
20160901|2016-09-02 05:00,2,314,314,314,314,1
20160901|2016-09-02 06:30,2,315,315,314.75,315,5
20160901|2016-09-02 07:00,2,314.75,315,314.5,315,12
20160901|2016-09-02 07:30,2,314.75,316.75,314.75,316.25,53
20160901|2016-09-02 08:30,2,316.25,316.25,314.25,315,102
20160901|2016-09-02 09:00,2,314.75,316.5,314.75,316.5,10
20160901|2016-09-02 09:30,2,316.75,317.5,316.25,316.25,31
20160901|2016-09-02 10:00,2,316.25,317.75,316.25,317.75,117
20160901|2016-09-02 10:30,2,317,317,315.25,315.25,40
20160901|2016-09-02 11:00,2,315.25,315.25,313.75,313.75,26
20160901|2016-09-02 11:30,2,315,316,315,315.75,12
20160901|2016-09-02 12:00,2,315.25,315.25,315,315,2
20160901|2016-09-02 12:30,2,315,316.25,315,316.25,8
20160901|2016-09-02 13:00,2,316.25,317,316,316.25,41
20160901|2016-09-05 19:00,6,316,316,315,315,3
20160901|2016-09-05 21:30,6,316.25,316.25,316.25,316.25,6
20160901|2016-09-05 23:00,6,315.5,316,315.5,316,2
20160901|2016-09-06 00:00,6,315.75,315.75,315.75,315.75,27
20160901|2016-09-06 01:00,6,316,316.25,316,316,9
20160901|2016-09-06 03:30,6,315,315,315,315,1
20160901|2016-09-06 05:30,6,314.5,314.5,314.5,314.5,1
20160901|2016-09-06 07:00,6,314.25,314.25,314.25,314.25,3
20160901|2016-09-06 07:30,6,314,314,314,314,2
20160901|2016-09-06 08:30,6,313.5,315.25,312.5,315.25,104
20160901|2016-09-06 09:00,6,316.25,317,316.25,317,18
20160901|2016-09-06 09:30,6,316.75,316.75,316.75,316.75,1
20160901|2016-09-06 10:00,6,316.25,316.25,314.75,314.75,39
20160901|2016-09-06 10:30,6,314.75,314.75,314,314.25,16
20160901|2016-09-06 11:00,6,314.75,315.25,314.75,315,10
20160901|2016-09-06 11:30,6,315.5,315.5,314.75,314.75,47
20160901|2016-09-06 12:00,6,315,315.25,314.75,314.75,16
20160901|2016-09-06 12:30,6,316,316.5,316,316.5,12
20160901|2016-09-06 13:00,6,316.75,317.25,315.5,315.5,70
20160901|2016-09-06 19:00,7,316.25,316.25,315,315,195
20160901|2016-09-06 20:30,7,316.25,316.25,316.25,316.25,5
20160901|2016-09-06 21:30,7,316.75,316.75,316.75,316.75,1
20160901|2016-09-06 23:30,7,317.25,317.25,317.25,317.25,3
20160901|2016-09-07 07:30,7,319.25,319.25,318.75,318.75,35
20160901|2016-09-07 08:30,7,320,320.5,319.75,319.75,47
20160901|2016-09-07 09:00,7,319.25,319.75,317.75,319.5,47
20160901|2016-09-07 09:30,7,319,319.5,319,319.25,47
20160901|2016-09-07 10:00,7,318.75,319.25,318.75,319.25,3
20160901|2016-09-07 10:30,7,320.25,320.5,320.25,320.5,33
20160901|2016-09-07 12:00,7,320.75,320.75,320.25,320.75,9
20160901|2016-09-07 12:30,7,320.5,320.5,320.5,320.5,4
20160901|2016-09-07 13:00,7,320.5,322,320,322,75
20160901|2016-09-07 21:00,8,322,322,322,322,26
20160901|2016-09-08 03:00,8,322.5,322.5,322.5,322.5,42
20160901|2016-09-08 03:30,8,322.75,322.75,322.75,322.75,4
20160901|2016-09-08 08:30,8,324.25,324.25,323,323,98
20160901|2016-09-08 09:00,8,322,322.25,322,322,28
20160901|2016-09-08 09:30,8,322.5,322.5,322.5,322.5,1
20160901|2016-09-08 10:00,8,324,325.25,324,325.25,9
20160901|2016-09-08 10:30,8,325.25,325.5,325.25,325.5,6
20160901|2016-09-08 11:00,8,325.25,325.75,325.25,325.75,9
20160901|2016-09-08 11:30,8,325.25,325.25,325,325,11
20160901|2016-09-08 12:30,8,326,326.25,326,326.25,46
20160901|2016-09-08 13:00,8,326.5,326.75,326.25,326.25,22
20160901|2016-09-08 19:00,9,326.5,326.5,326.5,326.5,4
20160901|2016-09-08 20:00,9,326,326,326,326,5
20160901|2016-09-09 03:00,9,325.75,325.75,325.75,325.75,4
20160901|2016-09-09 08:30,9,324.75,324.75,323.75,323.75,40
20160901|2016-09-09 09:00,9,324.5,324.5,324.5,324.5,2
20160901|2016-09-09 09:30,9,326,327,326,327,17
20160901|2016-09-09 10:00,9,327,327.5,327,327.5,14
20160901|2016-09-09 10:30,9,328.5,328.5,327.5,328,49
20160901|2016-09-09 11:00,9,327.75,327.75,326.5,326.5,54
20160901|2016-09-09 12:00,9,328,328.5,328,328.5,109
20160901|2016-09-09 12:30,9,328.75,330,328.75,330,17
20160901|2016-09-09 13:00,9,330.5,330.5,329,329,43
20160901|2016-09-11 19:00,12,329.25,329.25,328.5,328.5,10
20160901|2016-09-12 03:00,12,328.75,328.75,328.75,328.75,5
20160901|2016-09-12 04:30,12,329.25,329.25,329.25,329.25,1
20160901|2016-09-12 05:00,12,329.25,329.25,329.25,329.25,24
20160901|2016-09-12 08:30,12,330.25,330.25,329.5,329.5,2
20160901|2016-09-12 09:30,12,329.25,329.25,329.25,329.25,1
20160901|2016-09-12 10:00,12,330,330,329.75,329.75,64
20160901|2016-09-12 10:30,12,329.75,330,328.25,329,42
20160901|2016-09-12 11:00,12,326,326,326,326,10
20160901|2016-09-12 11:30,12,328,328,326.5,326.5,133
20160901|2016-09-12 12:00,12,327.5,327.5,327.5,327.5,4
20160901|2016-09-12 13:00,12,329.5,329.5,329.5,329.5,8
20160901|2016-09-12 19:00,13,329.25,329.25,329,329,11
20160901|2016-09-13 00:00,13,329.75,330,329.75,330,16
20160901|2016-09-13 01:30,13,328.5,328.5,328.5,328.5,10
20160901|2016-09-13 03:00,13,328,328,328,328,8
20160901|2016-09-13 04:00,13,327.5,327.5,327.5,327.5,10
20160901|2016-09-13 05:00,13,327.5,327.5,327,327,15
20160901|2016-09-13 06:00,13,326.5,326.5,326.5,326.5,5
20160901|2016-09-13 06:30,13,326.5,326.5,326.5,326.5,1
20160901|2016-09-13 07:00,13,327,327.25,327,327.25,30
20160901|2016-09-13 07:30,13,326,326,325,325,21
20160901|2016-09-13 08:30,13,325,326.25,324.5,325.5,84
20160901|2016-09-13 09:00,13,324.5,325.5,324.5,325,38
20160901|2016-09-13 09:30,13,324.75,324.75,324,324.5,31
20160901|2016-09-13 10:00,13,324,324.75,323.5,324.75,57
20160901|2016-09-13 10:30,13,324.75,324.75,324.5,324.5,21
20160901|2016-09-13 11:30,13,323,323,323,323,10
20160901|2016-09-13 12:00,13,323.5,323.75,323.5,323.75,7
20160901|2016-09-13 12:30,13,323,323,321.25,321.25,3
20160901|2016-09-13 13:00,13,320.25,320.25,320.25,320.25,1
20160901|2016-09-14 07:00,14,320.5,320.5,320.5,320.5,1
20160901|2016-09-14 08:30,14,318,318,318,318,7
20160901|2016-09-14 09:00,14,317.5,317.5,317.5,317.5,3
20160901|2016-09-14 09:30,14,318.25,318.75,318.25,318.75,21
20160901|2016-09-14 10:30,14,318,318,318,318,2
20161201|2016-05-19 20:30,20,397,397.25,397,397,52
20161201|2016-05-19 21:00,20,397,397,396.25,396.5,230
20161201|2016-05-19 21:30,20,396.75,397.75,396.75,397.75,122
20161201|2016-05-19 22:00,20,397.75,397.75,397.25,397.75,58
20161201|2016-05-19 22:30,20,397.75,398.5,397.75,398.5,76
20161201|2016-05-19 23:00,20,398.5,398.75,398.25,398.5,121
20161201|2016-05-19 23:30,20,398.25,398.5,398.25,398.5,7
20161201|2016-05-20 00:00,20,398.5,398.5,398.25,398.25,14
20161201|2016-05-20 00:30,20,398.25,398.25,397.75,398,70
20161201|2016-05-20 01:00,20,398,398,397.5,397.5,55
20161201|2016-05-20 01:30,20,397,398,397,397.75,162
20161201|2016-05-20 02:00,20,398,398.25,397,397,132
20161201|2016-05-20 02:30,20,397,397,396.75,396.75,30
20161201|2016-05-20 03:00,20,397,397.5,396.75,397.25,307
20161201|2016-05-20 03:30,20,397.25,398,397,397.5,901
20161201|2016-05-20 04:00,20,397.5,398.5,397.5,398.5,280
20161201|2016-05-20 04:30,20,398.5,399,398.5,398.5,329
20161201|2016-05-20 05:00,20,398.75,399.25,398.5,398.5,311
20161201|2016-05-20 05:30,20,398.5,398.75,398.25,398.5,46
20161201|2016-05-20 06:00,20,398.5,398.75,398.5,398.5,223
20161201|2016-05-20 06:30,20,398.5,398.5,398,398.25,478
20161201|2016-05-20 07:00,20,398.5,398.75,398.25,398.75,323
20161201|2016-05-20 07:30,20,399,400,398.5,399.5,460
20161201|2016-05-20 08:30,20,400,403,400,400.75,8706
20161201|2016-05-20 09:00,20,400.75,402,399,399.25,2873
20161201|2016-05-20 09:30,20,399.5,401.25,398.25,399,2978
20161201|2016-05-20 10:00,20,399,399.25,397,397.25,1966
20161201|2016-05-20 10:30,20,397,398.75,396.5,398.75,1631
20161201|2016-05-20 11:00,20,398.75,400,398,400,1710
20161201|2016-05-20 11:30,20,399.75,400.5,399,399.5,1477
20161201|2016-05-20 12:00,20,399.5,401.25,399.5,399.75,2458
20161201|2016-05-20 12:30,20,399.5,399.75,397.25,398,3785
20161201|2016-05-20 13:00,20,398,400,397.75,399.75,3183
20161201|2016-05-22 19:00,23,399,402,397.25,397.75,2792
20161201|2016-05-22 19:30,23,397.5,399.5,397.5,399.25,134
20161201|2016-05-22 20:00,23,399,399,397,398.25,307
20161201|2016-05-22 20:30,23,398.25,398.25,397.5,397.75,63
20161201|2016-05-22 21:00,23,397.5,398.25,397.5,397.75,73
20161201|2016-05-22 21:30,23,397.75,400,397.75,399.25,513
20161201|2016-05-22 22:00,23,399,399.75,398.5,399.25,206
20161201|2016-05-22 22:30,23,399,399.25,398.75,399,99
20161201|2016-05-22 23:00,23,399.25,399.25,399,399.25,6
20161201|2016-05-22 23:30,23,399.25,399.75,399.25,399.5,22
20161201|2016-05-23 00:00,23,399.75,400,399.75,400,33
20161201|2016-05-23 00:30,23,399.75,399.75,398,398.5,182
20161201|2016-05-23 01:00,23,398.25,398.25,397,397.5,326
20161201|2016-05-23 01:30,23,398.25,399.25,397.5,398,316
20161201|2016-05-23 02:00,23,398.25,398.5,397,397.25,98
20161201|2016-05-23 02:30,23,397.25,397.75,397,397,92
20161201|2016-05-23 03:00,23,397.25,398,396.75,397.75,140
20161201|2016-05-23 03:30,23,398,398.25,397.25,397.5,130
20161201|2016-05-23 04:00,23,397.25,397.25,396.75,397.25,151
20161201|2016-05-23 04:30,23,397.25,397.25,396,396.5,519
20161201|2016-05-23 05:00,23,396.75,396.75,396.5,396.5,65
20161201|2016-05-23 05:30,23,396.5,396.5,396.25,396.25,48
20161201|2016-05-23 06:00,23,396.5,397,396.25,396.5,122
20161201|2016-05-23 06:30,23,396.5,397,396.5,396.5,147
20161201|2016-05-23 07:00,23,396.25,396.75,396.25,396.25,308
20161201|2016-05-23 07:30,23,396.25,397.25,396.25,397,388
20161201|2016-05-23 08:30,23,396.75,401.75,396.5,401,7888
20161201|2016-05-23 09:00,23,401.5,403.5,400.5,403.5,5791
20161201|2016-05-23 09:30,23,403.5,404.25,400.5,400.5,5630
20161201|2016-05-23 10:00,23,400.75,402.75,399.5,399.5,4900
20161201|2016-05-23 10:30,23,399.5,401,398.75,401,3453
20161201|2016-05-23 11:00,23,400.75,402.75,400,402.5,2343
20161201|2016-05-23 11:30,23,402.5,403.5,402,402.5,1589
20161201|2016-05-23 12:00,23,402.5,402.5,400.25,400.75,1071
20161201|2016-05-23 12:30,23,401,402.25,400.5,402.25,1569
20161201|2016-05-23 13:00,23,402.25,403.5,402,403,3394
20161201|2016-05-23 19:00,24,402.5,403.75,402.5,403,945
20161201|2016-05-23 19:30,24,403.25,403.75,403,403.5,246
20161201|2016-05-23 20:00,24,403.25,403.5,402.5,403.25,476
20161201|2016-05-23 20:30,24,403,403.25,401,401.25,395
20161201|2016-05-23 21:00,24,401.25,402.25,401,401.75,90
20161201|2016-05-23 21:30,24,402,402.25,400.5,402,132
20161201|2016-05-23 22:00,24,402,402,401.25,402,163
20161201|2016-05-23 22:30,24,402,402,401.5,401.75,71
20161201|2016-05-23 23:00,24,401.75,401.75,401.5,401.5,96
20161201|2016-05-23 23:30,24,401.5,401.75,401.25,401.25,107
20161201|2016-05-24 00:00,24,401.25,401.25,401,401,66
20161201|2016-05-24 00:30,24,401,401,400.5,400.5,150
20161201|2016-05-24 01:00,24,400.25,401,400.25,401,39
20161201|2016-05-24 01:30,24,400.75,400.75,400,400.5,128
20161201|2016-05-24 02:00,24,400.75,401,400.5,400.75,287
20161201|2016-05-24 02:30,24,401,401,400.5,400.75,68
20161201|2016-05-24 03:00,24,401,401.25,400.75,401.25,40
20161201|2016-05-24 03:30,24,401,402,401,401.75,71
20161201|2016-05-24 04:00,24,401.5,401.75,401.25,401.25,24
20161201|2016-05-24 04:30,24,401.75,402,401.5,401.75,93
20161201|2016-05-24 05:00,24,401.5,401.75,401.5,401.5,75
20161201|2016-05-24 05:30,24,401.5,402.25,401.5,401.75,307
20161201|2016-05-24 06:00,24,401.75,401.75,400.25,400.25,402
20161201|2016-05-24 06:30,24,400,401.75,400,401.5,274
20161201|2016-05-24 07:00,24,401.25,401.5,400.75,401.25,127
20161201|2016-05-24 07:30,24,401,401,400.5,400.5,274
20161201|2016-05-24 08:30,24,400.5,405,400,404.5,6948
20161201|2016-05-24 09:00,24,404.75,407,404.25,406.5,6842
20161201|2016-05-24 09:30,24,406.5,407.25,405,405.5,5067
20161201|2016-05-24 10:00,24,405.75,406,404.5,404.75,2330
20161201|2016-05-24 10:30,24,404.75,406,404,405.25,2809
20161201|2016-05-24 11:00,24,405.5,407,405.25,407,3708
20161201|2016-05-24 11:30,24,407,407.25,406.5,406.5,2018
20161201|2016-05-24 12:00,24,406.5,407,405.75,406,1734
20161201|2016-05-24 12:30,24,406,406.25,404.75,405,2511
20161201|2016-05-24 13:00,24,405.25,405.25,401,401.5,4183
20161201|2016-05-24 19:00,25,401.5,402.5,401,402,861
20161201|2016-05-24 19:30,25,401.75,402.75,401.5,402.75,107
20161201|2016-05-24 20:00,25,402.75,403.75,402.5,403.5,856
20161201|2016-05-24 20:30,25,403.5,404.25,403.25,403.25,200
20161201|2016-05-24 21:00,25,403,403.25,403,403.25,130
20161201|2016-05-24 21:30,25,403,403,402.25,402.75,182
20161201|2016-05-24 22:00,25,402.5,404,402.5,404,175
20161201|2016-05-24 22:30,25,404,404,403.75,404,8
20161201|2016-05-24 23:00,25,403.75,403.75,403.25,403.25,15
20161201|2016-05-24 23:30,25,403.25,403.5,403,403,17
20161201|2016-05-25 00:00,25,403.25,403.5,403,403.25,47
20161201|2016-05-25 00:30,25,403.25,403.75,403,403.5,35
20161201|2016-05-25 01:00,25,403.25,403.25,402,402.75,219
20161201|2016-05-25 01:30,25,402.75,403.25,402.5,403.25,300
20161201|2016-05-25 02:00,25,403.25,403.75,403.25,403.25,84
20161201|2016-05-25 02:30,25,403.25,403.5,403,403,19
20161201|2016-05-25 03:00,25,403.25,404.25,403,403.5,86
20161201|2016-05-25 03:30,25,403.5,404,403.5,403.75,14
20161201|2016-05-25 04:00,25,404,404.5,404,404.5,139
20161201|2016-05-25 04:30,25,404.5,404.5,403.5,403.5,118
20161201|2016-05-25 05:00,25,404,404.5,402.75,403,146
20161201|2016-05-25 05:30,25,403.25,403.25,402.25,402.5,76
20161201|2016-05-25 06:00,25,402.75,404,402.75,404,48
20161201|2016-05-25 06:30,25,403.75,404.25,403.5,404,49
20161201|2016-05-25 07:00,25,403.75,404.75,403.75,404,699
20161201|2016-05-25 07:30,25,404,404.5,403.75,404.5,288
20161201|2016-05-25 08:30,25,404.25,406.5,404.25,405,5842
20161201|2016-05-25 09:00,25,405.25,406.75,405,405.75,3059
20161201|2016-05-25 09:30,25,405.75,407,405.5,406.5,2964
20161201|2016-05-25 10:00,25,406.25,407.5,406.25,407.25,2838
20161201|2016-05-25 10:30,25,407.25,407.5,406.5,407,1740
20161201|2016-05-25 11:00,25,407,408,407,407.75,4195
20161201|2016-05-25 11:30,25,407.75,408.5,407.75,408.25,3965
20161201|2016-05-25 12:00,25,408.5,408.75,408,408,2439
20161201|2016-05-25 12:30,25,408,408.25,406.75,407.75,3189
20161201|2016-05-25 13:00,25,407.75,408.75,407.5,408.5,3434
20161201|2016-05-25 19:00,26,407.75,408.5,407.5,408.25,865
20161201|2016-05-25 19:30,26,408,408.5,408,408.5,183
20161201|2016-05-25 20:00,26,408.5,408.5,408,408,216
20161201|2016-05-25 20:30,26,408,408.25,407.75,408,33
20161201|2016-05-25 21:00,26,408,408.5,407.75,408.25,29
20161201|2016-05-25 21:30,26,408.5,408.5,408.25,408.5,62
20161201|2016-05-25 22:00,26,408.5,408.75,408,408.5,96
20161201|2016-05-25 22:30,26,408.5,409,408.5,408.75,728
20161201|2016-05-25 23:00,26,408.75,409,408.75,409,5
20161201|2016-05-25 23:30,26,409,409,408.75,408.75,80
20161201|2016-05-26 00:00,26,408.75,408.75,408.5,408.75,38
20161201|2016-05-26 00:30,26,408.75,408.75,408.5,408.75,42
20161201|2016-05-26 01:00,26,408.75,409,408.75,408.75,71
20161201|2016-05-26 01:30,26,408.75,409,408.75,409,399
20161201|2016-05-26 02:00,26,409,409.25,408.75,409,564
20161201|2016-05-26 02:30,26,409.25,409.25,409,409.25,86
20161201|2016-05-26 03:00,26,409.5,409.75,409.25,409.5,433
20161201|2016-05-26 03:30,26,409.5,409.5,409.25,409.5,45
20161201|2016-05-26 04:00,26,409.25,409.5,408.75,408.75,327
20161201|2016-05-26 04:30,26,409,409,408.75,408.75,80
20161201|2016-05-26 05:00,26,408.75,409.25,408.25,409,860
20161201|2016-05-26 05:30,26,409.25,409.75,409,409.5,942
20161201|2016-05-26 06:00,26,409.75,410,409.5,409.75,2002
20161201|2016-05-26 06:30,26,409.75,410.5,409.25,410,4085
20161201|2016-05-26 07:00,26,409.75,410.5,408.75,410.25,935
20161201|2016-05-26 07:30,26,410.25,410.75,409.75,410.5,1353
20161201|2016-05-26 08:30,26,409.75,410,404,404.75,10770
20161201|2016-05-26 09:00,26,404.75,406.5,403.75,406.25,5405
20161201|2016-05-26 09:30,26,406.25,406.75,404.25,406.75,2576
20161201|2016-05-26 10:00,26,407,409.25,406,408.5,4108
20161201|2016-05-26 10:30,26,408.5,409.75,408.25,408.5,2493
20161201|2016-05-26 11:00,26,408.5,411,408.5,410.5,3849
20161201|2016-05-26 11:30,26,410.75,411,410,410.25,1924
20161201|2016-05-26 12:00,26,410.25,410.75,408.5,409.75,3421
20161201|2016-05-26 12:30,26,409.5,410.5,408.5,408.75,2407
20161201|2016-05-26 13:00,26,408.75,410.25,408.75,410.25,3590
20161201|2016-05-26 19:00,27,409,409.25,408.5,409.25,558
20161201|2016-05-26 19:30,27,409.5,409.5,409,409.25,65
20161201|2016-05-26 20:00,27,409.5,409.5,409.25,409.5,117
20161201|2016-05-26 20:30,27,409.25,410,409.25,409.75,354
20161201|2016-05-26 21:00,27,409.75,410.5,409.75,410.25,394
20161201|2016-05-26 21:30,27,410.25,410.25,410,410,63
20161201|2016-05-26 22:00,27,410.25,410.5,410,410.25,79
20161201|2016-05-26 22:30,27,410.25,410.5,410.25,410.25,18
20161201|2016-05-26 23:00,27,410.25,410.25,410,410.25,38
20161201|2016-05-26 23:30,27,410.25,410.25,410.25,410.25,1
20161201|2016-05-27 00:00,27,410,410,409.75,409.75,103
20161201|2016-05-27 00:30,27,409.75,409.75,409,409,93
20161201|2016-05-27 01:00,27,409.25,410,409,409.25,248
20161201|2016-05-27 01:30,27,409.5,409.75,409,409,166
20161201|2016-05-27 02:00,27,408.75,409.75,408.25,409.75,110
20161201|2016-05-27 02:30,27,410,410.5,409,409,181
20161201|2016-05-27 03:00,27,409.5,409.75,407.75,408.25,339
20161201|2016-05-27 03:30,27,408.5,408.5,408,408,144
20161201|2016-05-27 04:00,27,408,408.5,407.75,408.5,171
20161201|2016-05-27 04:30,27,408.75,409.25,408.5,408.5,173
20161201|2016-05-27 05:00,27,408.5,409.25,408.5,409.25,61
20161201|2016-05-27 05:30,27,409.5,410,409.5,409.75,197
20161201|2016-05-27 06:00,27,409.75,410.5,409.25,409.25,180
20161201|2016-05-27 06:30,27,409.25,409.5,408.75,409,79
20161201|2016-05-27 07:00,27,409.25,409.75,409,409.25,433
20161201|2016-05-27 07:30,27,409,409.5,408.75,408.75,338
20161201|2016-05-27 08:30,27,408.5,410.5,408,409.25,6371
20161201|2016-05-27 09:00,27,409.5,411.25,409,410,3677
20161201|2016-05-27 09:30,27,410,412,409.75,412,3201
20161201|2016-05-27 10:00,27,411.75,412.25,410.5,411.5,3312
20161201|2016-05-27 10:30,27,411.75,413,411.25,412,2781
20161201|2016-05-27 11:00,27,412,412.5,411.25,412,1810
20161201|2016-05-27 11:30,27,412,412.25,411.25,412,2428
20161201|2016-05-27 12:00,27,412,413,412,412.75,1860
20161201|2016-05-27 12:30,27,413,413.25,412.5,412.75,2047
20161201|2016-05-27 13:00,27,412.75,414,412.5,413.75,6373
20161201|2016-05-30 19:00,31,412.75,413.75,412.25,413.25,2057
20161201|2016-05-30 19:30,31,413.25,413.5,412.75,413.25,108
20161201|2016-05-30 20:00,31,413.5,413.75,413,413.25,401
20161201|2016-05-30 20:30,31,413.25,413.75,413.25,413.75,216
20161201|2016-05-30 21:00,31,413.75,414,413.5,414,833
20161201|2016-05-30 21:30,31,414,414,413.5,413.5,230
20161201|2016-05-30 22:00,31,413.5,414,413.5,414,218
20161201|2016-05-30 22:30,31,414,414.25,414,414.25,51
20161201|2016-05-30 23:00,31,414,414,413.75,413.75,14
20161201|2016-05-30 23:30,31,414,414,414,414,2
20161201|2016-05-31 00:00,31,413.75,414.25,413.75,414,68
20161201|2016-05-31 00:30,31,414.25,414.5,414,414.25,45
20161201|2016-05-31 01:00,31,414,414.25,414,414.25,276
20161201|2016-05-31 01:30,31,414.25,414.25,413.5,413.5,305
20161201|2016-05-31 02:00,31,413.5,413.75,413.5,413.75,146
20161201|2016-05-31 02:30,31,414,414.5,414,414.25,187
20161201|2016-05-31 03:00,31,414,414,412.5,413,143
20161201|2016-05-31 03:30,31,413,413.75,412.75,413.25,74
20161201|2016-05-31 04:00,31,413.25,413.75,413.25,413.5,76
20161201|2016-05-31 04:30,31,413.75,413.75,412.5,412.75,317
20161201|2016-05-31 05:00,31,412.75,414,412.5,414,209
20161201|2016-05-31 05:30,31,413.75,414,413.75,414,8
20161201|2016-05-31 06:00,31,413.75,413.75,413.5,413.5,191
20161201|2016-05-31 06:30,31,413.75,414,413.5,413.75,191
20161201|2016-05-31 07:00,31,413.75,414.5,413.5,414.5,1014
20161201|2016-05-31 07:30,31,414.25,414.75,414,414,1425
20161201|2016-05-31 08:30,31,413.75,415,413,413.25,6951
20161201|2016-05-31 09:00,31,413.25,413.5,411,411.5,6736
20161201|2016-05-31 09:30,31,411.25,412.25,410.75,411.25,3316
20161201|2016-05-31 10:00,31,411.25,411.5,408.25,410.5,3926
20161201|2016-05-31 10:30,31,410.25,410.75,409.25,409.75,1848
20161201|2016-05-31 11:00,31,409.75,409.75,408.25,409.5,2284
20161201|2016-05-31 11:30,31,409.25,410.5,409,409,1596
20161201|2016-05-31 12:00,31,409,410.75,408.75,409.75,2398
20161201|2016-05-31 12:30,31,409.5,410,408,408.75,2140
20161201|2016-05-31 13:00,31,408.75,409.75,407.75,408.5,5279
20161201|2016-05-31 19:00,1,408,408.25,406.5,407.5,1549
20161201|2016-05-31 19:30,1,407.25,407.75,407.25,407.5,37
20161201|2016-05-31 20:00,1,407.5,407.5,406,406.25,658
20161201|2016-05-31 20:30,1,406.25,407.5,405.75,406.75,624
20161201|2016-05-31 21:00,1,407,407.5,407,407.5,95
20161201|2016-05-31 21:30,1,407.5,407.5,406.75,407.25,132
20161201|2016-05-31 22:00,1,407,407.25,406.75,407,347
20161201|2016-05-31 22:30,1,407,407,407,407,27
20161201|2016-05-31 23:00,1,407,407,407,407,8
20161201|2016-05-31 23:30,1,407,407,407,407,7
20161201|2016-06-01 00:00,1,407,407.25,406.75,407,62
20161201|2016-06-01 00:30,1,407,407,406.75,407,29
20161201|2016-06-01 01:00,1,406.75,407,406.25,406.25,68
20161201|2016-06-01 01:30,1,406.5,407.25,406.5,407,62
20161201|2016-06-01 02:00,1,406.75,406.75,406.25,406.25,63
20161201|2016-06-01 02:30,1,406,406.5,405.75,406.25,146
20161201|2016-06-01 03:00,1,406.5,406.5,406.25,406.25,74
20161201|2016-06-01 03:30,1,406.5,406.75,406.5,406.75,168
20161201|2016-06-01 04:00,1,406.5,406.75,406.25,406.5,107
20161201|2016-06-01 04:30,1,406.5,407,406.5,406.5,123
20161201|2016-06-01 05:00,1,406.5,406.5,405.5,405.75,316
20161201|2016-06-01 05:30,1,406,406,405.25,405.5,262
20161201|2016-06-01 06:00,1,405.5,406.75,405.25,406.5,528
20161201|2016-06-01 06:30,1,406.25,407,406.25,406.75,134
20161201|2016-06-01 07:00,1,407,407.5,405.5,405.75,1016
20161201|2016-06-01 07:30,1,405.75,406,405,405,843
20161201|2016-06-01 08:30,1,405,412.5,404.75,411.75,7070
20161201|2016-06-01 09:00,1,411.75,414.5,411.25,414,5489
20161201|2016-06-01 09:30,1,414,414.75,413,413.75,4095
20161201|2016-06-01 10:00,1,414,414.5,413,413.75,3102
20161201|2016-06-01 10:30,1,413.75,414.75,413.75,414.5,2123
20161201|2016-06-01 11:00,1,414.75,415.5,413.75,414,7993
20161201|2016-06-01 11:30,1,414.25,416,414,415.25,3802
20161201|2016-06-01 12:00,1,415.25,415.75,414.75,415.25,1761
20161201|2016-06-01 12:30,1,415.5,415.5,413.5,414.5,4011
20161201|2016-06-01 13:00,1,414.5,416.75,414,416.5,6232
20161201|2016-06-01 19:00,2,416.25,417,416,416.75,2226
20161201|2016-06-01 19:30,2,417,417,416.5,416.75,330
20161201|2016-06-01 20:00,2,417,417,416.75,416.75,337
20161201|2016-06-01 20:30,2,417,417,416.75,417,256
20161201|2016-06-01 21:00,2,417,417,416.5,416.75,211
20161201|2016-06-01 21:30,2,416.5,416.75,416.25,416.5,69
20161201|2016-06-01 22:00,2,416.5,417,416,416.5,375
20161201|2016-06-01 22:30,2,416.5,416.5,416.25,416.25,16
20161201|2016-06-01 23:00,2,416.25,416.5,416,416,31
20161201|2016-06-01 23:30,2,416,416,416,416,13
20161201|2016-06-02 00:00,2,416.25,416.25,416,416,17
20161201|2016-06-02 00:30,2,416,416.25,416,416.25,68
20161201|2016-06-02 01:00,2,416.25,416.25,416,416,81
20161201|2016-06-02 01:30,2,416,416.25,416,416.25,190
20161201|2016-06-02 02:00,2,416.25,416.75,416.25,416.75,214
20161201|2016-06-02 02:30,2,416.75,417,416.25,416.5,313
20161201|2016-06-02 03:00,2,416.5,417,416.25,416.75,122
20161201|2016-06-02 03:30,2,416.75,417,416.5,416.75,89
20161201|2016-06-02 04:00,2,416.75,417,416.75,417,573
20161201|2016-06-02 04:30,2,417,417,416.25,416.25,498
20161201|2016-06-02 05:00,2,416,416.5,415.5,415.75,246
20161201|2016-06-02 05:30,2,415.75,416,414.75,415.5,916
20161201|2016-06-02 06:00,2,415.5,415.5,415.25,415.5,61
20161201|2016-06-02 06:30,2,415.5,415.75,415.25,415.5,148
20161201|2016-06-02 07:00,2,415.25,416.5,415.25,416.25,548
20161201|2016-06-02 07:30,2,416.25,416.75,416,416.25,430
20161201|2016-06-02 08:30,2,416.5,417.5,415.25,416,9717
20161201|2016-06-02 09:00,2,416,417,415.25,416.75,3499
20161201|2016-06-02 09:30,2,416.5,417,415.75,416.5,2518
20161201|2016-06-02 10:00,2,416.5,418.5,416,417.5,8970
20161201|2016-06-02 10:30,2,417.5,419.5,417.5,419.25,7809
20161201|2016-06-02 11:00,2,419,419.75,418.25,418.75,8920
20161201|2016-06-02 11:30,2,418.5,418.75,416.5,417,4514
20161201|2016-06-02 12:00,2,417,418.25,416.25,418,2875
20161201|2016-06-02 12:30,2,418,418,416,417,3247
20161201|2016-06-02 13:00,2,417.25,417.25,415,415,4297
20161201|2016-06-02 19:00,3,415,415.5,414,415.5,654
20161201|2016-06-02 19:30,3,415,416.5,415,415.75,371
20161201|2016-06-02 20:00,3,416,416.25,415.5,416,79
20161201|2016-06-02 20:30,3,416,416.25,415.5,416.25,46
20161201|2016-06-02 21:00,3,416.25,416.25,416,416,36
20161201|2016-06-02 21:30,3,416.25,416.75,416.25,416.25,291
20161201|2016-06-02 22:00,3,416.5,416.75,415.5,416,307
20161201|2016-06-02 22:30,3,416.25,417.25,416.25,416.25,197
20161201|2016-06-02 23:00,3,416.25,416.75,416.25,416.5,41
20161201|2016-06-02 23:30,3,416.25,417.25,416.25,416.75,198
20161201|2016-06-03 00:00,3,417,417.5,416.5,416.75,63
20161201|2016-06-03 00:30,3,417,417,415.5,415.5,149
20161201|2016-06-03 01:00,3,415.5,415.75,415.25,415.5,185
20161201|2016-06-03 01:30,3,415.5,417,415,416.75,361
20161201|2016-06-03 02:00,3,417,417.25,416.75,417,331
20161201|2016-06-03 02:30,3,417.25,417.5,417,417,151
20161201|2016-06-03 03:00,3,417.25,417.75,417.25,417.25,241
20161201|2016-06-03 03:30,3,417,417,415.5,416,257
20161201|2016-06-03 04:00,3,416,417.75,416,417.25,546
20161201|2016-06-03 04:30,3,417.5,419,417.25,419,1276
20161201|2016-06-03 05:00,3,419,419,418.5,418.5,297
20161201|2016-06-03 05:30,3,418.5,418.75,416,416.25,942
20161201|2016-06-03 06:00,3,416.5,418.5,416.25,418,433
20161201|2016-06-03 06:30,3,418,419,417.75,418.75,737
20161201|2016-06-03 07:00,3,418.75,419.25,417.5,417.75,933
20161201|2016-06-03 07:30,3,417.75,418.75,417.25,418.75,528
20161201|2016-06-03 08:30,3,419,419,414.5,416,11411
20161201|2016-06-03 09:00,3,416,416.75,413,415.5,7172
20161201|2016-06-03 09:30,3,415.5,417.5,413.75,416.75,5301
20161201|2016-06-03 10:00,3,416.75,418.5,416,418.25,4302
20161201|2016-06-03 10:30,3,418.25,418.5,416.75,417.25,2489
20161201|2016-06-03 11:00,3,417.25,418,416.75,417.25,1614
20161201|2016-06-03 11:30,3,417.25,418.5,417,418.25,1490
20161201|2016-06-03 12:00,3,418.5,419.5,418.25,419,2682
20161201|2016-06-03 12:30,3,419.25,419.5,418.25,419.25,2052
20161201|2016-06-03 13:00,3,419.25,420,419,420,8591
20161201|2016-06-05 19:00,6,421,424,421,423.75,15618
20161201|2016-06-05 19:30,6,423.5,424,422.25,424,2078
20161201|2016-06-05 20:00,6,424,424,423.5,423.5,639
20161201|2016-06-05 20:30,6,423.75,424,423.25,423.5,135
20161201|2016-06-05 21:00,6,423.25,423.5,423.25,423.5,100
20161201|2016-06-05 21:30,6,423.25,423.5,423.25,423.25,46
20161201|2016-06-05 22:00,6,423.25,424.25,423.25,424,352
20161201|2016-06-05 22:30,6,424.25,424.25,423.75,424.25,59
20161201|2016-06-05 23:00,6,424.25,424.25,424,424.25,22
20161201|2016-06-05 23:30,6,424.25,424.25,424.25,424.25,104
20161201|2016-06-06 00:00,6,424.25,424.5,424,424.25,225
20161201|2016-06-06 00:30,6,424.25,424.5,424,424.25,87
20161201|2016-06-06 01:00,6,424.25,424.25,423.5,423.75,229
20161201|2016-06-06 01:30,6,423.5,424.25,423.5,424,377
20161201|2016-06-06 02:00,6,424.25,424.5,424,424,81
20161201|2016-06-06 02:30,6,424,424.5,423.75,424.5,173
20161201|2016-06-06 03:00,6,424.5,424.5,424.25,424.5,456
20161201|2016-06-06 03:30,6,424.25,424.75,424,424.5,854
20161201|2016-06-06 04:00,6,424.5,424.75,424.5,424.75,615
20161201|2016-06-06 04:30,6,424.75,426.25,424.5,426,4617
20161201|2016-06-06 05:00,6,426,426.75,426,426.25,507
20161201|2016-06-06 05:30,6,426.25,427,426,426,657
20161201|2016-06-06 06:00,6,426.25,427.75,426,427.5,1725
20161201|2016-06-06 06:30,6,427.25,428.5,427.25,428,2165
20161201|2016-06-06 07:00,6,428.25,428.25,425.75,426.5,2180
20161201|2016-06-06 07:30,6,426.5,426.75,425.75,426.25,1018
20161201|2016-06-06 08:30,6,426,429.75,425,429.25,14507
20161201|2016-06-06 09:00,6,429.5,429.75,428,428.25,7688
20161201|2016-06-06 09:30,6,428.5,429,427.5,428.5,6207
20161201|2016-06-06 10:00,6,428.5,429,427.25,427.25,5406
20161201|2016-06-06 10:30,6,427.25,428.5,426.25,428.25,5331
20161201|2016-06-06 11:00,6,428.25,428.5,426.5,426.75,3599
20161201|2016-06-06 11:30,6,426.75,427.5,426,426,3662
20161201|2016-06-06 12:00,6,426,428.75,425.25,428.5,5050
20161201|2016-06-06 12:30,6,428.5,429.75,428.5,429.25,3718
20161201|2016-06-06 13:00,6,429.25,430,429,429.5,8116
20161201|2016-06-06 19:00,7,428.75,429.75,428.25,429.25,1929
20161201|2016-06-06 19:30,7,429.25,429.5,429.25,429.5,158
20161201|2016-06-06 20:00,7,429.5,429.75,429.25,429.5,238
20161201|2016-06-06 20:30,7,429.5,430,428.75,428.75,552
20161201|2016-06-06 21:00,7,428.75,430,428.5,430,719
20161201|2016-06-06 21:30,7,429.75,430,429.75,430,190
20161201|2016-06-06 22:00,7,430,430.25,429.75,429.75,395
20161201|2016-06-06 22:30,7,430.25,430.5,430,430.25,142
20161201|2016-06-06 23:00,7,430.25,430.25,430.25,430.25,48
20161201|2016-06-06 23:30,7,430,430,429.75,429.75,71
20161201|2016-06-07 00:00,7,429.75,429.75,429.5,429.75,6
20161201|2016-06-07 00:30,7,430,430,429.5,429.5,16
20161201|2016-06-07 01:00,7,429.5,430,429.5,430,35
20161201|2016-06-07 01:30,7,430,430.5,429.75,430.25,110
20161201|2016-06-07 02:00,7,430.25,430.5,430.25,430.25,68
20161201|2016-06-07 02:30,7,430.5,430.5,430.25,430.5,207
20161201|2016-06-07 03:00,7,430.5,430.5,428,428,702
20161201|2016-06-07 03:30,7,428,428.75,427,428.5,736
20161201|2016-06-07 04:00,7,428.5,429.75,428.25,429.25,553
20161201|2016-06-07 04:30,7,429.25,429.25,427.5,427.5,166
20161201|2016-06-07 05:00,7,428,428,426.5,427,296
20161201|2016-06-07 05:30,7,427.25,429.25,427.25,429,616
20161201|2016-06-07 06:00,7,428.75,429.25,428.75,428.75,338
20161201|2016-06-07 06:30,7,428.5,429.25,428.25,429,441
20161201|2016-06-07 07:00,7,428.75,429.25,428.5,429,507
20161201|2016-06-07 07:30,7,429.25,429.25,428.25,428.75,392
20161201|2016-06-07 08:30,7,428,430,427.5,429.75,11183
20161201|2016-06-07 09:00,7,429.75,430.5,428,429,4593
20161201|2016-06-07 09:30,7,429,430.25,428,428,4396
20161201|2016-06-07 10:00,7,428,430,427,429.75,4949
20161201|2016-06-07 10:30,7,430,430.75,429,429.5,3971
20161201|2016-06-07 11:00,7,429.75,430.25,429.25,429.75,1863
20161201|2016-06-07 11:30,7,429.75,431,428.75,430.5,4408
20161201|2016-06-07 12:00,7,430.5,432.5,430.5,432.25,5507
20161201|2016-06-07 12:30,7,432.25,432.75,432,432.5,2413
20161201|2016-06-07 13:00,7,432.5,433.5,432,433,5146
20161201|2016-06-07 19:00,8,432.25,432.75,431.75,432,1104
20161201|2016-06-07 19:30,8,432,432,431,431,222
20161201|2016-06-07 20:00,8,431.25,432.5,431.25,432.5,194
20161201|2016-06-07 20:30,8,432.5,433,432.25,432.75,254
20161201|2016-06-07 21:00,8,432.75,433,432,432,213
20161201|2016-06-07 21:30,8,432,432,431.5,431.5,27
20161201|2016-06-07 22:00,8,431.5,432.25,431.5,432,169
20161201|2016-06-07 22:30,8,432.25,432.25,432.25,432.25,11
20161201|2016-06-07 23:00,8,432.5,432.5,432.25,432.5,13
20161201|2016-06-07 23:30,8,432.5,432.5,432.5,432.5,8
20161201|2016-06-08 00:00,8,432.5,432.75,432.5,432.75,79
20161201|2016-06-08 00:30,8,432.75,433,432.5,432.5,23
20161201|2016-06-08 01:00,8,432.5,432.5,432.25,432.25,34
20161201|2016-06-08 01:30,8,432.25,432.5,432.25,432.5,52
20161201|2016-06-08 02:00,8,432.5,432.5,432.25,432.5,158
20161201|2016-06-08 02:30,8,432.5,432.5,432.25,432.25,53
20161201|2016-06-08 03:00,8,432.5,433,432.5,433,526
20161201|2016-06-08 03:30,8,433,433,432.75,433,153
20161201|2016-06-08 04:00,8,433.25,433.25,432.5,432.75,176
20161201|2016-06-08 04:30,8,432.75,433.25,432.5,433.25,219
20161201|2016-06-08 05:00,8,433.25,434.5,433,434.5,1625
20161201|2016-06-08 05:30,8,434.75,435,434.5,435,2700
20161201|2016-06-08 06:00,8,435,435.25,434.75,435,464
20161201|2016-06-08 06:30,8,435.25,435.25,434.75,434.75,273
20161201|2016-06-08 07:00,8,434.75,435.5,434.75,435.5,932
20161201|2016-06-08 07:30,8,435.5,436.75,435.25,436.75,1609
20161201|2016-06-08 08:30,8,436.75,442.5,436.25,442,28533
20161201|2016-06-08 09:00,8,442,444,440,441.25,17433
20161201|2016-06-08 09:30,8,441.5,442.5,438.75,439,8831
20161201|2016-06-08 10:00,8,439,440.5,438.25,440.5,7285
20161201|2016-06-08 10:30,8,440.75,442.5,439.5,440.25,8593
20161201|2016-06-08 11:00,8,440.25,440.25,438.75,439,4115
20161201|2016-06-08 11:30,8,438.75,441,438.75,440.25,4293
20161201|2016-06-08 12:00,8,440,440.5,438.75,439,3864
20161201|2016-06-08 12:30,8,439,439,436.5,437.25,7455
20161201|2016-06-08 13:00,8,437.25,438.25,434.5,434.5,7890
20161201|2016-06-08 19:00,9,434.25,435.75,433.5,435.5,2822
20161201|2016-06-08 19:30,9,435.5,435.75,435,435.5,160
20161201|2016-06-08 20:00,9,435.25,435.75,435.25,435.5,103
20161201|2016-06-08 20:30,9,435.75,435.75,435.25,435.75,246
20161201|2016-06-08 21:00,9,435.75,435.75,435.25,435.5,67
20161201|2016-06-08 21:30,9,435.25,435.5,435.25,435.5,108
20161201|2016-06-08 22:00,9,435.25,435.25,435,435.25,53
20161201|2016-06-08 22:30,9,435.5,435.5,435.25,435.5,16
20161201|2016-06-08 23:00,9,435.25,435.5,435.25,435.5,6
20161201|2016-06-08 23:30,9,435.25,435.5,435.25,435.5,90
20161201|2016-06-09 00:00,9,435.5,435.5,435.25,435.5,40
20161201|2016-06-09 00:30,9,435.5,435.5,434.75,435,361
20161201|2016-06-09 01:00,9,435,435.25,434.75,435.25,56
20161201|2016-06-09 01:30,9,435.5,435.5,435.25,435.25,7
20161201|2016-06-09 02:00,9,435.25,435.25,434.75,435.25,33
20161201|2016-06-09 02:30,9,435.25,435.25,433.75,433.75,728
20161201|2016-06-09 03:00,9,433.75,433.75,432.5,432.75,476
20161201|2016-06-09 03:30,9,432.75,433,431.25,431.25,1317
20161201|2016-06-09 04:00,9,431.25,432,430.75,431.5,1385
20161201|2016-06-09 04:30,9,431.5,433,431.25,432.75,603
20161201|2016-06-09 05:00,9,433,433,431.75,432,346
20161201|2016-06-09 05:30,9,431.75,432.25,431.25,432.25,932
20161201|2016-06-09 06:00,9,432.25,432.25,429.5,429.5,1542
20161201|2016-06-09 06:30,9,429.5,431.25,428.75,431.25,1358
20161201|2016-06-09 07:00,9,431.25,433.25,431.25,433,2757
20161201|2016-06-09 07:30,9,433,435,430.75,432,5042
20161201|2016-06-09 08:30,9,433,434.25,431.25,432.75,12489
20161201|2016-06-09 09:00,9,433,433,431,431.75,2992
20161201|2016-06-09 09:30,9,431.75,434,431.25,433.25,4451
20161201|2016-06-09 10:00,9,433.25,434,432.25,432.5,3350
20161201|2016-06-09 10:30,9,432.5,433.75,432.25,433.25,2269
20161201|2016-06-09 11:00,9,433.5,435.75,433.5,434.25,6245
20161201|2016-06-09 11:30,9,434.25,434.75,432.75,433,2354
20161201|2016-06-09 12:00,9,432.75,433.5,432.5,433.25,2118
20161201|2016-06-09 12:30,9,433,433.75,432,432.75,3125
20161201|2016-06-09 13:00,9,432.75,434.75,432.5,433.75,4648
20161201|2016-06-09 19:00,10,433,433,430.5,430.75,1579
20161201|2016-06-09 19:30,10,430.5,431.25,430.5,431.25,69
20161201|2016-06-09 20:00,10,431,431.25,430.75,430.75,182
20161201|2016-06-09 20:30,10,431,431.25,430.75,431,163
20161201|2016-06-09 21:00,10,431,431.25,430.75,431,73
20161201|2016-06-09 21:30,10,431,431.25,430.75,431,43
20161201|2016-06-09 22:00,10,430.75,431,430.75,431,48
20161201|2016-06-09 22:30,10,430.75,431,430.75,431,23
20161201|2016-06-09 23:00,10,431,431,430.75,431,61
20161201|2016-06-09 23:30,10,431.25,431.25,430.5,430.5,118
20161201|2016-06-10 00:00,10,430.75,431.5,430.75,431.25,205
20161201|2016-06-10 00:30,10,431.25,431.5,431,431.25,26
20161201|2016-06-10 01:00,10,431.5,431.75,431.25,431.75,293
20161201|2016-06-10 01:30,10,431.75,432,431.75,431.75,166
20161201|2016-06-10 02:00,10,431.75,432.75,431.5,432,640
20161201|2016-06-10 02:30,10,432,432.25,431.5,431.5,100
20161201|2016-06-10 03:00,10,431.5,432.75,431.5,432.75,162
20161201|2016-06-10 03:30,10,432.75,432.75,432,432.75,405
20161201|2016-06-10 04:00,10,432.5,432.5,432,432.25,97
20161201|2016-06-10 04:30,10,432.25,433,432.25,432.75,294
20161201|2016-06-10 05:00,10,432.75,433,432.75,432.75,163
20161201|2016-06-10 05:30,10,432.75,433.25,432.75,432.75,398
20161201|2016-06-10 06:00,10,432.75,433.5,432.25,433.5,1062
20161201|2016-06-10 06:30,10,433.25,434.5,433.25,434.25,629
20161201|2016-06-10 07:00,10,434,435,433.5,434.75,437
20161201|2016-06-10 07:30,10,434.75,435.25,434,435.25,486
20161201|2016-06-10 08:30,10,435,437.5,433.75,436.25,8495
20161201|2016-06-10 09:00,10,436.25,437.25,435.75,437.25,3768
20161201|2016-06-10 09:30,10,437,438.5,436.75,437.25,4832
20161201|2016-06-10 10:00,10,437.25,437.5,435,435,4398
20161201|2016-06-10 10:30,10,435.25,436.25,433,434,5264
20161201|2016-06-10 11:00,10,434.5,442.75,426.75,428.5,33955
20161201|2016-06-10 11:30,10,428.5,434.25,428,433.5,8768
20161201|2016-06-10 12:00,10,433.5,433.5,431.25,432.25,3309
20161201|2016-06-10 12:30,10,432.5,433.25,429.25,430,4731
20161201|2016-06-10 13:00,10,430,432.25,429.25,431.75,7130
20161201|2016-06-12 19:00,13,437.25,443.75,435.75,442.5,13653
20161201|2016-06-12 19:30,13,442.75,444,442.5,444,1364
20161201|2016-06-12 20:00,13,443.75,443.75,442.75,443.25,1841
20161201|2016-06-12 20:30,13,443.25,443.25,442.5,443.25,436
20161201|2016-06-12 21:00,13,443.5,443.75,442.75,443.25,384
20161201|2016-06-12 21:30,13,443,443.25,442.75,443,146
20161201|2016-06-12 22:00,13,443,443.25,441.75,442,812
20161201|2016-06-12 22:30,13,441.75,442.5,441.75,442.25,149
20161201|2016-06-12 23:00,13,442.25,442.75,442.25,442.75,15
20161201|2016-06-12 23:30,13,442.5,442.75,441.25,441.25,261
20161201|2016-06-13 00:00,13,441.5,441.5,441,441.25,204
20161201|2016-06-13 00:30,13,441.25,441.75,441,441.25,98
20161201|2016-06-13 01:00,13,441.25,442.25,441,442.25,312
20161201|2016-06-13 01:30,13,442,442.25,441,441.25,322
20161201|2016-06-13 02:00,13,441.25,442,441,441.5,316
20161201|2016-06-13 02:30,13,441.5,441.5,440.75,441.25,437
20161201|2016-06-13 03:00,13,441.25,442,441,442,342
20161201|2016-06-13 03:30,13,441.75,442.25,441.5,441.5,69
20161201|2016-06-13 04:00,13,441.5,441.75,440.75,441,527
20161201|2016-06-13 04:30,13,441,442.5,440.75,442.5,711
20161201|2016-06-13 05:00,13,442.5,442.75,442.25,442.25,318
20161201|2016-06-13 05:30,13,442,442,440.5,440.5,385
20161201|2016-06-13 06:00,13,441,442.25,440.75,442.25,474
20161201|2016-06-13 06:30,13,442.25,444,442.25,443.75,1734
20161201|2016-06-13 07:00,13,443.75,444.25,443.25,443.75,1383
20161201|2016-06-13 07:30,13,443.75,444.75,443,444.5,2041
20161201|2016-06-13 08:30,13,443.75,446.5,441.75,445.75,22786
20161201|2016-06-13 09:00,13,446,446.75,444.5,446,9110
20161201|2016-06-13 09:30,13,445.75,446.25,441.75,442.25,8757
20161201|2016-06-13 10:00,13,442.25,443.5,439.5,443,9215
20161201|2016-06-13 10:30,13,443,444.5,440.75,442,4551
20161201|2016-06-13 11:00,13,441.75,444.25,441,444,3229
20161201|2016-06-13 11:30,13,444,444.5,441,441,6172
20161201|2016-06-13 12:00,13,440.75,442.5,440.5,441.25,3972
20161201|2016-06-13 12:30,13,441.25,441.75,438.75,440.5,5511
20161201|2016-06-13 13:00,13,440.25,440.5,438,440.25,8225
20161201|2016-06-13 19:00,14,439.5,439.75,438.5,438.5,1943
20161201|2016-06-13 19:30,14,438.5,438.5,436.5,437.5,685
20161201|2016-06-13 20:00,14,437.5,437.5,435,436.5,1464
20161201|2016-06-13 20:30,14,436.5,436.5,435.75,436,593
20161201|2016-06-13 21:00,14,436.25,436.25,435.75,435.75,282
20161201|2016-06-13 21:30,14,435.5,435.75,435.25,435.25,140
20161201|2016-06-13 22:00,14,435.25,435.25,434.25,435,575
20161201|2016-06-13 22:30,14,435.25,435.5,435,435.25,346
20161201|2016-06-13 23:00,14,435.25,436.25,434.75,436.25,1360
20161201|2016-06-13 23:30,14,436.25,436.75,436,436.5,66
20161201|2016-06-14 00:00,14,436.5,436.5,436.25,436.5,72
20161201|2016-06-14 00:30,14,436.5,436.5,436.25,436.25,116
20161201|2016-06-14 01:00,14,436.5,436.75,436.25,436.25,235
20161201|2016-06-14 01:30,14,436.25,436.75,435.75,436.5,241
20161201|2016-06-14 02:00,14,436,436.25,435,435.25,278
20161201|2016-06-14 02:30,14,435.25,435.5,434.75,435,290
20161201|2016-06-14 03:00,14,434.75,435.75,434.75,435.25,438
20161201|2016-06-14 03:30,14,435.25,435.25,434.75,434.75,358
20161201|2016-06-14 04:00,14,435,435.25,432.75,433.5,1494
20161201|2016-06-14 04:30,14,433.5,434.5,433.5,433.75,915
20161201|2016-06-14 05:00,14,434,434.5,433,433,1293
20161201|2016-06-14 05:30,14,433.25,435.5,433.25,435.25,704
20161201|2016-06-14 06:00,14,435.25,435.5,434.25,434.5,465
20161201|2016-06-14 06:30,14,434.5,437.75,434.5,437.5,1647
20161201|2016-06-14 07:00,14,437.25,439.5,437,438.75,2443
20161201|2016-06-14 07:30,14,438.75,439,436.75,437.5,1680
20161201|2016-06-14 08:30,14,437.25,444,437.25,439.75,21685
20161201|2016-06-14 09:00,14,439.5,439.75,435.5,437.5,7988
20161201|2016-06-14 09:30,14,437.75,438.25,434.25,435.5,3680
20161201|2016-06-14 10:00,14,435.5,437.5,435,437,2967
20161201|2016-06-14 10:30,14,436.75,439.5,436.5,439,4324
20161201|2016-06-14 11:00,14,439.25,440.75,438.25,439.75,6212
20161201|2016-06-14 11:30,14,439.75,445,439.25,444.5,13530
20161201|2016-06-14 12:00,14,444.25,446.5,443,444.5,8351
20161201|2016-06-14 12:30,14,444.25,444.75,442.75,444,3763
20161201|2016-06-14 13:00,14,443.75,447,443.75,446.5,7983
20161201|2016-06-14 19:00,15,445.25,445.75,442.75,444.5,2965
20161201|2016-06-14 19:30,15,444.5,445.5,444.5,445.25,529
20161201|2016-06-14 20:00,15,445.25,445.75,445,445.75,491
20161201|2016-06-14 20:30,15,445.75,445.75,445.25,445.5,132
20161201|2016-06-14 21:00,15,445.5,445.5,444.75,444.75,255
20161201|2016-06-14 21:30,15,444.75,444.75,444,444,233
20161201|2016-06-14 22:00,15,444.25,444.25,443.5,443.5,341
20161201|2016-06-14 22:30,15,443.75,443.75,443.5,443.75,55
20161201|2016-06-14 23:00,15,443.5,443.75,443.5,443.75,31
20161201|2016-06-14 23:30,15,443.75,444,443.75,444,24
20161201|2016-06-15 00:00,15,444,444.25,444,444.25,35
20161201|2016-06-15 00:30,15,444.25,444.25,443.75,444.25,210
20161201|2016-06-15 01:00,15,444.25,445.75,444.25,445.75,342
20161201|2016-06-15 01:30,15,445.75,445.75,445.5,445.75,146
20161201|2016-06-15 02:00,15,445.75,446,445.5,445.75,450
20161201|2016-06-15 02:30,15,445.75,446,445.5,446,379
20161201|2016-06-15 03:00,15,445.75,446,445.5,446,388
20161201|2016-06-15 03:30,15,446,446.25,446,446,309
20161201|2016-06-15 04:00,15,446.25,446.5,446,446.5,423
20161201|2016-06-15 04:30,15,446.5,446.75,444.75,445.25,2355
20161201|2016-06-15 05:00,15,445.25,445.5,444.5,445.5,653
20161201|2016-06-15 05:30,15,445.25,447.5,445.25,447,1646
20161201|2016-06-15 06:00,15,447.25,447.5,445,446,917
20161201|2016-06-15 06:30,15,446,446.5,445.25,446.5,502
20161201|2016-06-15 07:00,15,446.25,448,446.25,447.75,1710
20161201|2016-06-15 07:30,15,447.75,448,447.5,448,1358
20161201|2016-06-15 08:30,15,448,448.5,443.5,446.25,14833
20161201|2016-06-15 09:00,15,446.25,446.25,442.5,443.75,6461
20161201|2016-06-15 09:30,15,443.75,445,441.25,442.25,8041
20161201|2016-06-15 10:00,15,442.5,442.75,440.25,441,4637
20161201|2016-06-15 10:30,15,441,442.5,440.5,442.25,4495
20161201|2016-06-15 11:00,15,442.25,445.75,442,443.25,7680
20161201|2016-06-15 11:30,15,443.25,444,442.25,442.75,3592
20161201|2016-06-15 12:00,15,442.5,443,441,441.25,3406
20161201|2016-06-15 12:30,15,441.25,442.25,440.75,441,1871
20161201|2016-06-15 13:00,15,441,442.5,438.75,439.25,5420
20161201|2016-06-15 19:00,16,436,439.5,435.5,437,4633
20161201|2016-06-15 19:30,16,437.25,438,436.5,437.75,220
20161201|2016-06-15 20:00,16,437.5,437.5,435.75,436.25,631
20161201|2016-06-15 20:30,16,436.5,436.5,436,436.5,247
20161201|2016-06-15 21:00,16,436.5,436.75,436,436,277
20161201|2016-06-15 21:30,16,436,436,435.5,436,279
20161201|2016-06-15 22:00,16,435.75,436,435.5,435.75,224
20161201|2016-06-15 22:30,16,435.5,435.75,435.5,435.75,17
20161201|2016-06-15 23:00,16,435.75,436,435.75,436,59
20161201|2016-06-15 23:30,16,436.25,436.25,436.25,436.25,30
20161201|2016-06-16 00:00,16,436.25,436.5,436.25,436.5,16
20161201|2016-06-16 00:30,16,436.25,436.25,435.75,436,173
20161201|2016-06-16 01:00,16,436,436.25,435.75,435.75,161
20161201|2016-06-16 01:30,16,435.75,436,435.5,435.75,326
20161201|2016-06-16 02:00,16,435.75,435.75,434.5,434.5,1176
20161201|2016-06-16 02:30,16,434.75,434.75,434,434,270
20161201|2016-06-16 03:00,16,434.25,434.5,434,434.5,251
20161201|2016-06-16 03:30,16,434.5,436,434.5,435.75,400
20161201|2016-06-16 04:00,16,435.75,436.5,435.75,436.5,186
20161201|2016-06-16 04:30,16,436.5,437.5,436.5,437.5,378
20161201|2016-06-16 05:00,16,437.5,438.75,437.5,438.5,1120
20161201|2016-06-16 05:30,16,438.5,439.25,438.25,439,482
20161201|2016-06-16 06:00,16,439.25,439.75,438,438.25,927
20161201|2016-06-16 06:30,16,438.5,438.5,437.75,438.25,345
20161201|2016-06-16 07:00,16,438,441,438,439.75,2745
20161201|2016-06-16 07:30,16,440,440,437.5,438.5,1663
20161201|2016-06-16 08:30,16,438.5,439.75,431.25,432.25,19775
20161201|2016-06-16 09:00,16,432,435,431.5,435,7447
20161201|2016-06-16 09:30,16,434.75,435.75,433.25,435.25,6249
20161201|2016-06-16 10:00,16,435.25,439.25,435,438.5,6559
20161201|2016-06-16 10:30,16,438.25,438.75,436.75,437,3601
20161201|2016-06-16 11:00,16,437.25,437.25,432.25,432.75,8154
20161201|2016-06-16 11:30,16,433,435.75,432.75,435.5,6396
20161201|2016-06-16 12:00,16,435.5,437.75,435,436.5,4314
20161201|2016-06-16 12:30,16,436.5,436.75,434.5,435.25,3659
20161201|2016-06-16 13:00,16,435,436.5,434.75,435.25,4550
20161201|2016-06-16 19:00,17,435,436.75,433.5,436.25,1940
20161201|2016-06-16 19:30,17,436.5,437.25,436.5,437.25,145
20161201|2016-06-16 20:00,17,437.25,438.25,437,437,636
20161201|2016-06-16 20:30,17,437.25,437.5,437.25,437.5,82
20161201|2016-06-16 21:00,17,437.5,438.5,437.5,438.25,147
20161201|2016-06-16 21:30,17,438.5,439.25,438.25,439.25,305
20161201|2016-06-16 22:00,17,439.25,439.5,438.5,438.75,109
20161201|2016-06-16 22:30,17,438.75,438.75,438,438.25,84
20161201|2016-06-16 23:00,17,438.25,438.5,438,438.5,33
20161201|2016-06-16 23:30,17,438.5,438.75,438.25,438.5,38
20161201|2016-06-17 00:00,17,438.5,438.5,438.25,438.25,22
20161201|2016-06-17 00:30,17,438.25,438.25,437.75,438.25,63
20161201|2016-06-17 01:00,17,438,439.5,438,439.25,464
20161201|2016-06-17 01:30,17,439,439.5,438.75,439.5,420
20161201|2016-06-17 02:00,17,439.5,439.75,439.25,439.5,196
20161201|2016-06-17 02:30,17,439.75,440.5,439.75,440.25,828
20161201|2016-06-17 03:00,17,440.5,440.5,437.75,438,623
20161201|2016-06-17 03:30,17,437.75,438.75,437.75,438,418
20161201|2016-06-17 04:00,17,438,438.75,437.5,438.75,169
20161201|2016-06-17 04:30,17,438.75,438.75,437.75,438.25,313
20161201|2016-06-17 05:00,17,438.5,439.75,438.5,439.5,212
20161201|2016-06-17 05:30,17,439.5,439.75,438.75,438.75,161
20161201|2016-06-17 06:00,17,439,439.75,439,439.5,504
20161201|2016-06-17 06:30,17,439.75,439.75,439,439.25,233
20161201|2016-06-17 07:00,17,439.25,440,439,439.75,699
20161201|2016-06-17 07:30,17,439.75,440.75,439.75,440.5,1237
20161201|2016-06-17 08:30,17,441,447,440.75,444.75,18713
20161201|2016-06-17 09:00,17,444.5,445.75,443.75,445,5671
20161201|2016-06-17 09:30,17,444.75,445.75,441.75,442.75,7999
20161201|2016-06-17 10:00,17,443,444.5,442,443.75,4251
20161201|2016-06-17 10:30,17,444,446,443.75,445,3814
20161201|2016-06-17 11:00,17,445,445.75,444,444,3594
20161201|2016-06-17 11:30,17,444.25,445.75,443.25,445,3737
20161201|2016-06-17 12:00,17,445,445.5,443.5,445,2492
20161201|2016-06-17 12:30,17,445,446.5,444.25,446,6443
20161201|2016-06-17 13:00,17,446,449,446,448.75,14149
20161201|2016-06-19 19:00,20,446.25,446.5,437.25,441,13279
20161201|2016-06-19 19:30,20,440.75,442,440.25,441.75,701
20161201|2016-06-19 20:00,20,441.75,441.75,439.5,439.75,951
20161201|2016-06-19 20:30,20,440,440.5,439.75,440,234
20161201|2016-06-19 21:00,20,440,440.25,438.5,438.75,547
20161201|2016-06-19 21:30,20,439,439.25,438,438.75,747
20161201|2016-06-19 22:00,20,438.5,439.75,438.5,439,366
20161201|2016-06-19 22:30,20,439,439.75,439,439.25,220
20161201|2016-06-19 23:00,20,439,439.5,438.75,439,142
20161201|2016-06-19 23:30,20,439.25,439.5,439,439.25,160
20161201|2016-06-20 00:00,20,439.5,440,439.5,440,115
20161201|2016-06-20 00:30,20,440,440.25,439.5,439.5,149
20161201|2016-06-20 01:00,20,439.5,440.25,439.25,440.25,155
20161201|2016-06-20 01:30,20,440.5,441,440.5,440.75,368
20161201|2016-06-20 02:00,20,440.75,442,440.75,441.5,622
20161201|2016-06-20 02:30,20,441.75,442.25,441.75,442.25,452
20161201|2016-06-20 03:00,20,442,442.75,441.75,442.5,582
20161201|2016-06-20 03:30,20,442.75,442.75,441.75,441.75,290
20161201|2016-06-20 04:00,20,442,442,440.5,440.75,332
20161201|2016-06-20 04:30,20,440.75,441,439.75,439.75,551
20161201|2016-06-20 05:00,20,440,441,439.75,440.75,414
20161201|2016-06-20 05:30,20,440.75,441,440,441,372
20161201|2016-06-20 06:00,20,441,441,439,439,492
20161201|2016-06-20 06:30,20,439.25,440,439,440,477
20161201|2016-06-20 07:00,20,440,441,439.5,440.5,1400
20161201|2016-06-20 07:30,20,440.5,441,439.75,440,1104
20161201|2016-06-20 08:30,20,440,440.75,436.5,437.75,13262
20161201|2016-06-20 09:00,20,437.75,438.5,436.5,436.75,6205
20161201|2016-06-20 09:30,20,436.5,438,435,437.75,11249
20161201|2016-06-20 10:00,20,437.75,439.75,437.25,439.5,6323
20161201|2016-06-20 10:30,20,439.75,440,436.25,436.5,5978
20161201|2016-06-20 11:00,20,436.75,436.75,435,435.5,5089
20161201|2016-06-20 11:30,20,435.5,435.75,434,434.5,7589
20161201|2016-06-20 12:00,20,434.5,435.75,433.5,435,6170
20161201|2016-06-20 12:30,20,435,436,434.5,435.25,3650
20161201|2016-06-20 13:00,20,435.25,435.75,433,433,7735
20161201|2016-06-20 19:00,21,432.75,435,432.25,433.25,4836
20161201|2016-06-20 19:30,21,433.25,433.25,430.5,431,2054
20161201|2016-06-20 20:00,21,431.25,431.5,430.75,431.25,645
20161201|2016-06-20 20:30,21,431,431.75,431,431.5,284
20161201|2016-06-20 21:00,21,431.25,432,431,431.5,444
20161201|2016-06-20 21:30,21,431.75,432,431.25,431.25,194
20161201|2016-06-20 22:00,21,431.5,431.5,431.25,431.25,78
20161201|2016-06-20 22:30,21,431.25,431.5,431.25,431.5,13
20161201|2016-06-20 23:00,21,431.25,431.5,431.25,431.25,11
20161201|2016-06-20 23:30,21,431.25,431.25,431,431.25,12
20161201|2016-06-21 00:00,21,431,431.25,431,431,25
20161201|2016-06-21 00:30,21,431.25,431.5,431,431.5,95
20161201|2016-06-21 01:00,21,431.25,431.75,431,431.25,383
20161201|2016-06-21 01:30,21,431.25,431.25,430.75,430.75,612
20161201|2016-06-21 02:00,21,430.75,431,430.5,430.75,279
20161201|2016-06-21 02:30,21,431,433.25,430.75,433,1444
20161201|2016-06-21 03:00,21,433.25,434.25,433.25,433.5,742
20161201|2016-06-21 03:30,21,433.5,433.5,431.25,431.5,428
20161201|2016-06-21 04:00,21,431.5,433.75,431.5,433.75,541
20161201|2016-06-21 04:30,21,433.5,434,433.25,433.5,154
20161201|2016-06-21 05:00,21,433.75,434,433.25,433.5,442
20161201|2016-06-21 05:30,21,433.75,433.75,431,431,1048
20161201|2016-06-21 06:00,21,431,432,430.75,432,774
20161201|2016-06-21 06:30,21,431.75,431.75,430,430,1827
20161201|2016-06-21 07:00,21,430.25,430.5,425.5,426.25,8120
20161201|2016-06-21 07:30,21,426.5,426.5,422.5,422.75,8006
20161201|2016-06-21 08:30,21,423.25,423.25,416,419.25,36739
20161201|2016-06-21 09:00,21,419.5,420.75,416.75,419.5,17583
20161201|2016-06-21 09:30,21,419.5,421.5,418.5,419.5,10767
20161201|2016-06-21 10:00,21,419.25,420,417.25,417.25,6322
20161201|2016-06-21 10:30,21,417.25,417.25,414,415,14288
20161201|2016-06-21 11:00,21,415,415.25,409.25,413.75,19378
20161201|2016-06-21 11:30,21,413.75,414,411.25,411.75,6336
20161201|2016-06-21 12:00,21,411.75,412.5,409,409.75,8293
20161201|2016-06-21 12:30,21,409.75,412,409.5,410,5132
20161201|2016-06-21 13:00,21,410,410.5,408.75,409.75,7398
20161201|2016-06-21 19:00,22,408.25,408.75,407.5,408.25,2480
20161201|2016-06-21 19:30,22,408,408.25,407.5,407.5,486
20161201|2016-06-21 20:00,22,407.25,410,407,410,2411
20161201|2016-06-21 20:30,22,410,410,409.5,409.75,587
20161201|2016-06-21 21:00,22,410,410.75,410,410.5,406
20161201|2016-06-21 21:30,22,410.75,410.75,409.25,409.25,195
20161201|2016-06-21 22:00,22,409.75,410.5,409.25,410.25,492
20161201|2016-06-21 22:30,22,410.5,410.5,409.75,410,242
20161201|2016-06-21 23:00,22,409.75,409.75,408.5,408.75,413
20161201|2016-06-21 23:30,22,408.75,410,408.75,410,77
20161201|2016-06-22 00:00,22,410,410,409.75,410,63
20161201|2016-06-22 00:30,22,409.75,410.25,409.75,410.25,220
20161201|2016-06-22 01:00,22,410,410.75,410,410,257
20161201|2016-06-22 01:30,22,409.75,413,409.75,413,1880
20161201|2016-06-22 02:00,22,413,413,411.25,412.25,1240
20161201|2016-06-22 02:30,22,412,412,409.5,409.75,824
20161201|2016-06-22 03:00,22,410,411,410,410.75,250
20161201|2016-06-22 03:30,22,410.5,410.5,409,409.75,513
20161201|2016-06-22 04:00,22,409.75,409.75,407.5,408,1288
20161201|2016-06-22 04:30,22,408,408.75,408,408.75,605
20161201|2016-06-22 05:00,22,409,409,406.75,408,1445
20161201|2016-06-22 05:30,22,408.25,410,407.75,410,897
20161201|2016-06-22 06:00,22,410,410.25,409,409.5,617
20161201|2016-06-22 06:30,22,409.5,411.5,409.5,410.25,1191
20161201|2016-06-22 07:00,22,410.5,410.5,408.5,409,1589
20161201|2016-06-22 07:30,22,409,409.25,405.5,406,2889
20161201|2016-06-22 08:30,22,407,411.25,406,410.25,16801
20161201|2016-06-22 09:00,22,410.25,411.5,409.25,409.5,7642
20161201|2016-06-22 09:30,22,409.5,411.5,409.25,410.5,5111
20161201|2016-06-22 10:00,22,410.5,411,408.5,410,3776
20161201|2016-06-22 10:30,22,410.25,410.5,408.25,410.25,5012
20161201|2016-06-22 11:00,22,410.5,410.5,408.25,409.25,4756
20161201|2016-06-22 11:30,22,409.25,410,409,409.5,2939
20161201|2016-06-22 12:00,22,409.25,409.5,408,408,4194
20161201|2016-06-22 12:30,22,408,408.5,406.5,407.25,6002
20161201|2016-06-22 13:00,22,407.25,407.25,403,403,14961
20161201|2016-06-22 19:00,23,402.75,403,401.25,401.5,3247
20161201|2016-06-22 19:30,23,401.25,402,400.25,402,1149
20161201|2016-06-22 20:00,23,401.75,402.5,401.75,402.5,409
20161201|2016-06-22 20:30,23,402.25,402.5,401.75,402.5,307
20161201|2016-06-22 21:00,23,402.25,402.75,402.25,402.75,153
20161201|2016-06-22 21:30,23,402.5,402.5,401.5,401.75,291
20161201|2016-06-22 22:00,23,401.75,402.25,401.5,401.5,346
20161201|2016-06-22 22:30,23,401.5,401.75,401.25,401.25,164
20161201|2016-06-22 23:00,23,401.5,401.5,400.5,400.75,426
20161201|2016-06-22 23:30,23,400.75,400.75,400.5,400.75,140
20161201|2016-06-23 00:00,23,400.5,401.25,400.5,401.25,137
20161201|2016-06-23 00:30,23,401.25,401.75,401.25,401.5,270
20161201|2016-06-23 01:00,23,401.5,402,400.5,400.5,832
20161201|2016-06-23 01:30,23,400.5,400.75,400,400.25,834
20161201|2016-06-23 02:00,23,400.5,401,400.25,400.75,554
20161201|2016-06-23 02:30,23,400.5,400.5,399.5,400,980
20161201|2016-06-23 03:00,23,400,401,400,400.5,420
20161201|2016-06-23 03:30,23,400.25,400.75,400,400.5,223
20161201|2016-06-23 04:00,23,400.5,402,400.5,401.5,562
20161201|2016-06-23 04:30,23,401.25,402,401,401.5,1093
20161201|2016-06-23 05:00,23,401.5,402.5,401,402.5,905
20161201|2016-06-23 05:30,23,402.5,403.5,402.25,402.5,1382
20161201|2016-06-23 06:00,23,402.5,402.5,401.25,401.5,415
20161201|2016-06-23 06:30,23,401.5,401.75,401,401.5,872
20161201|2016-06-23 07:00,23,401.75,402,400.25,401,1768
20161201|2016-06-23 07:30,23,400.75,400.75,397.75,398.5,4707
20161201|2016-06-23 08:30,23,399,399.5,396,397.5,23294
20161201|2016-06-23 09:00,23,397.5,398,395.25,395.5,8554
20161201|2016-06-23 09:30,23,395.5,398,395.25,397.75,8960
20161201|2016-06-23 10:00,23,397.75,399.75,397.5,398.5,11056
20161201|2016-06-23 10:30,23,398.5,399.75,397.5,399,4265
20161201|2016-06-23 11:00,23,398.75,399,397,397.25,3872
20161201|2016-06-23 11:30,23,397.5,398.75,397.5,397.5,3044
20161201|2016-06-23 12:00,23,397.5,398.25,397.25,397.5,2526
20161201|2016-06-23 12:30,23,397.25,399,397,397.75,3731
20161201|2016-06-23 13:00,23,397.5,398.75,396.5,398.25,9467
20161201|2016-06-23 19:00,24,398,399,397.5,398.75,1208
20161201|2016-06-23 19:30,24,398.75,399.25,398.25,398.75,460
20161201|2016-06-23 20:00,24,398.75,399,397.5,399,618
20161201|2016-06-23 20:30,24,399,400.5,399,399.75,970
20161201|2016-06-23 21:00,24,400,400.25,399.5,399.75,525
20161201|2016-06-23 21:30,24,399.5,399.5,396,396.5,2212
20161201|2016-06-23 22:00,24,396.5,396.5,393,393.25,4714
20161201|2016-06-23 22:30,24,393,393.75,389.5,389.5,7317
20161201|2016-06-23 23:00,24,389.5,390.5,388,388.75,3668
20161201|2016-06-23 23:30,24,388.75,390.25,388,389,1954
20161201|2016-06-24 00:00,24,389,389,387.5,387.75,1316
20161201|2016-06-24 00:30,24,387.75,388.5,386.75,387.75,2164
20161201|2016-06-24 01:00,24,387.5,390,387.25,389.25,2455
20161201|2016-06-24 01:30,24,389,389.5,388.5,389,836
20161201|2016-06-24 02:00,24,389,390,387.5,388.25,1676
20161201|2016-06-24 02:30,24,388.25,391.25,388.25,391.25,960
20161201|2016-06-24 03:00,24,391.5,392,390.75,391.25,1090
20161201|2016-06-24 03:30,24,391.25,391.25,389,389.25,1037
20161201|2016-06-24 04:00,24,389.25,389.75,389,389.25,457
20161201|2016-06-24 04:30,24,389,389.25,387.75,388.25,1009
20161201|2016-06-24 05:00,24,388.25,390.75,388,390.25,1214
20161201|2016-06-24 05:30,24,390.25,390.25,388.5,388.5,812
20161201|2016-06-24 06:00,24,388.75,391.5,388.25,391.25,1775
20161201|2016-06-24 06:30,24,391,391.5,386,386.75,5021
20161201|2016-06-24 07:00,24,386.75,386.75,382.5,384,7371
20161201|2016-06-24 07:30,24,384.25,385.5,383.5,385,2215
20161201|2016-06-24 08:30,24,385,389.75,382.5,387.75,25656
20161201|2016-06-24 09:00,24,388,392,387.75,392,11816
20161201|2016-06-24 09:30,24,392,397.5,391.75,393.25,15257
20161201|2016-06-24 10:00,24,393.25,394.25,391.5,393.25,7168
20161201|2016-06-24 10:30,24,393,394,392.5,393,3357
20161201|2016-06-24 11:00,24,393,393.25,391.25,391.5,3074
20161201|2016-06-24 11:30,24,391.75,392.25,389.75,390,5207
20161201|2016-06-24 12:00,24,390,392,389.75,391.25,4514
20161201|2016-06-24 12:30,24,391.5,392.25,390,391.5,4013
20161201|2016-06-24 13:00,24,391.5,395.5,391.25,395,8423
20161201|2016-06-26 19:00,27,394,398.25,392.75,397.5,6940
20161201|2016-06-26 19:30,27,397.25,397.75,396.25,397.5,750
20161201|2016-06-26 20:00,27,397.25,399,396.5,397,1661
20161201|2016-06-26 20:30,27,397,401,396.75,398,2489
20161201|2016-06-26 21:00,27,398,398.5,397,397.25,952
20161201|2016-06-26 21:30,27,397,398,397,397.75,239
20161201|2016-06-26 22:00,27,398,398.5,397.5,398.25,203
20161201|2016-06-26 22:30,27,398.25,398.75,398.25,398.5,93
20161201|2016-06-26 23:00,27,398.75,398.75,398.25,398.25,122
20161201|2016-06-26 23:30,27,398.5,398.5,398.25,398.5,58
20161201|2016-06-27 00:00,27,398.5,398.5,398.25,398.5,42
20161201|2016-06-27 00:30,27,398.5,399.25,398,399.25,316
20161201|2016-06-27 01:00,27,399,401,398.75,400,1077
20161201|2016-06-27 01:30,27,400.25,401.75,400.25,401.5,912
20161201|2016-06-27 02:00,27,401.5,401.75,399.5,399.5,842
20161201|2016-06-27 02:30,27,399.5,401.25,399,400.5,732
20161201|2016-06-27 03:00,27,400.75,401.25,399.5,399.5,386
20161201|2016-06-27 03:30,27,399.5,400,398.75,399.25,579
20161201|2016-06-27 04:00,27,399.5,400.75,399.25,399.5,601
20161201|2016-06-27 04:30,27,399.5,400,399,399.25,459
20161201|2016-06-27 05:00,27,399.5,399.5,398.75,398.75,422
20161201|2016-06-27 05:30,27,399,399,398,398.25,673
20161201|2016-06-27 06:00,27,398.25,399,397.75,398.75,921
20161201|2016-06-27 06:30,27,398.5,399.5,396.75,397,1428
20161201|2016-06-27 07:00,27,397.25,398.75,397,398.5,1808
20161201|2016-06-27 07:30,27,398.5,399,398,398.5,943
20161201|2016-06-27 08:30,27,398.75,399.5,395.25,396.75,21523
20161201|2016-06-27 09:00,27,396.5,396.75,393.75,394.5,10589
20161201|2016-06-27 09:30,27,394.5,396.75,394.5,395,7881
20161201|2016-06-27 10:00,27,395.25,396.75,394.75,396.75,4104
20161201|2016-06-27 10:30,27,396.5,398.5,396,396.75,6319
20161201|2016-06-27 11:00,27,396.5,398.25,396,397,4949
20161201|2016-06-27 11:30,27,397.25,397.5,392.75,393,10220
20161201|2016-06-27 12:00,27,393,394.5,392.75,393.25,5659
20161201|2016-06-27 12:30,27,393.25,394.25,392.5,393.5,4098
20161201|2016-06-27 13:00,27,393.25,395.5,392.25,394.75,8363
20161201|2016-06-27 19:00,28,391.75,394,391.5,391.5,3823
20161201|2016-06-27 19:30,28,391.75,391.75,391,391.25,410
20161201|2016-06-27 20:00,28,391.5,391.75,391,391.75,400
20161201|2016-06-27 20:30,28,392,392.5,391.5,392,905
20161201|2016-06-27 21:00,28,392.25,393,392,392.5,352
20161201|2016-06-27 21:30,28,392.75,395,392.75,394.75,1465
20161201|2016-06-27 22:00,28,394.75,396,394,395,1437
20161201|2016-06-27 22:30,28,395.25,396,395.25,395.75,440
20161201|2016-06-27 23:00,28,395.75,396,395.5,395.75,133
20161201|2016-06-27 23:30,28,395.75,396.75,395.75,396.25,309
20161201|2016-06-28 00:00,28,396.5,396.75,396.25,396.75,224
20161201|2016-06-28 00:30,28,396.75,397.25,396.25,396.5,1135
20161201|2016-06-28 01:00,28,396.5,396.75,396,396.25,292
20161201|2016-06-28 01:30,28,396.25,396.5,395.75,396,262
20161201|2016-06-28 02:00,28,396,396.75,395.75,396.75,467
20161201|2016-06-28 02:30,28,396.75,397.5,396.75,397.25,570
20161201|2016-06-28 03:00,28,397,397.75,397,397.5,758
20161201|2016-06-28 03:30,28,397.5,398,397,397.25,884
20161201|2016-06-28 04:00,28,397.25,397.25,396.5,397,536
20161201|2016-06-28 04:30,28,397,397.75,396.75,397.25,704
20161201|2016-06-28 05:00,28,397.5,399.75,397.25,399.75,1730
20161201|2016-06-28 05:30,28,399.75,401.75,399.25,400.75,2300
20161201|2016-06-28 06:00,28,400.5,402.5,399.5,401,1160
20161201|2016-06-28 06:30,28,400.75,406.75,400.25,403.5,5904
20161201|2016-06-28 07:00,28,403.25,404.25,402.25,403.75,2115
20161201|2016-06-28 07:30,28,404,404.5,403,403.75,1341
20161201|2016-06-28 08:30,28,404,404.5,401.25,401.5,18428
20161201|2016-06-28 09:00,28,401.5,402.25,400.25,401,9250
20161201|2016-06-28 09:30,28,400.75,402,400.25,401,6771
20161201|2016-06-28 10:00,28,401.25,401.25,399.5,399.5,5367
20161201|2016-06-28 10:30,28,399.5,401,398.5,399.75,6867
20161201|2016-06-28 11:00,28,399.75,400,395.75,395.75,9155
20161201|2016-06-28 11:30,28,396,397.75,394.5,395.5,7778
20161201|2016-06-28 12:00,28,395.5,396.25,394,394.75,4922
20161201|2016-06-28 12:30,28,395,395.5,392.75,394.5,5738
20161201|2016-06-28 13:00,28,394.5,395.25,393,394.25,8968
20161201|2016-06-28 19:00,29,395,396.25,394.5,394.75,2333
20161201|2016-06-28 19:30,29,394.75,395.5,394.5,394.75,321
20161201|2016-06-28 20:00,29,394.75,396,394,394.5,792
20161201|2016-06-28 20:30,29,394.25,395,394,394.5,376
20161201|2016-06-28 21:00,29,394.75,395.5,394.25,394.5,380
20161201|2016-06-28 21:30,29,394.25,394.75,393.25,393.5,818
20161201|2016-06-28 22:00,29,393.5,393.5,393,393,516
20161201|2016-06-28 22:30,29,393,393.25,393,393,130
20161201|2016-06-28 23:00,29,393,393.25,392.25,392.25,460
20161201|2016-06-28 23:30,29,392.5,392.75,392.25,392.5,240
20161201|2016-06-29 00:00,29,392.25,393,392.25,393,99
20161201|2016-06-29 00:30,29,392.75,393.25,392.25,393,235
20161201|2016-06-29 01:00,29,392.75,393.25,392.5,392.75,315
20161201|2016-06-29 01:30,29,393,393.75,392.75,393.25,369
20161201|2016-06-29 02:00,29,393,395,393,394.5,846
20161201|2016-06-29 02:30,29,394.5,394.5,393.5,393.5,291
20161201|2016-06-29 03:00,29,393.5,395,393.5,394.25,571
20161201|2016-06-29 03:30,29,394.25,395,394,394.25,362
20161201|2016-06-29 04:00,29,394,394.75,394,394,382
20161201|2016-06-29 04:30,29,394.25,394.25,393.5,393.75,433
20161201|2016-06-29 05:00,29,393.5,393.5,390,390.75,4133
20161201|2016-06-29 05:30,29,390.75,392.75,390.25,391.5,1964
20161201|2016-06-29 06:00,29,391.75,393,391.75,392,819
20161201|2016-06-29 06:30,29,392,392.5,391.25,392,754
20161201|2016-06-29 07:00,29,392,394,391.75,394,1426
20161201|2016-06-29 07:30,29,393.75,394,393,393.75,1143
20161201|2016-06-29 08:30,29,393,394,390.25,391.75,19023
20161201|2016-06-29 09:00,29,392,392.25,389.5,390,12668
20161201|2016-06-29 09:30,29,389.75,391.75,389.75,391.5,10523
20161201|2016-06-29 10:00,29,391.5,392.25,390.5,391.75,6878
20161201|2016-06-29 10:30,29,391.75,392.25,389.25,389.5,9309
20161201|2016-06-29 11:00,29,389.25,389.5,386.5,387.5,11939
20161201|2016-06-29 11:30,29,387.5,387.5,383.5,384.75,14393
20161201|2016-06-29 12:00,29,384.75,385.25,383.75,385,7909
20161201|2016-06-29 12:30,29,384.75,385.5,383.5,383.5,8362
20161201|2016-06-29 13:00,29,383.75,384.25,382.5,383.5,11732
20161201|2016-06-29 19:00,30,385.5,386.5,384.5,385,2470
20161201|2016-06-29 19:30,30,385,386.5,385,386,527
20161201|2016-06-29 20:00,30,386,386.5,384.75,385,535
20161201|2016-06-29 20:30,30,385,385.5,384.75,385.5,428
20161201|2016-06-29 21:00,30,385.5,385.75,384.75,385.25,530
20161201|2016-06-29 21:30,30,385.25,385.75,384.75,385.75,382
20161201|2016-06-29 22:00,30,385.75,386,385.75,385.75,166
20161201|2016-06-29 22:30,30,385.75,386.5,385.75,386.5,207
20161201|2016-06-29 23:00,30,386.5,386.5,386.25,386.5,111
20161201|2016-06-29 23:30,30,386.5,386.75,386.5,386.75,55
20161201|2016-06-30 00:00,30,386.75,386.75,386.5,386.5,91
20161201|2016-06-30 00:30,30,386.75,386.75,386.5,386.75,120
20161201|2016-06-30 01:00,30,386.5,386.75,386.5,386.75,363
20161201|2016-06-30 01:30,30,387,387.25,386.75,387,711
20161201|2016-06-30 02:00,30,387,387.5,386.75,387.25,703
20161201|2016-06-30 02:30,30,387,387.5,387,387.5,394
20161201|2016-06-30 03:00,30,387.25,387.75,387,387.75,474
20161201|2016-06-30 03:30,30,387.75,387.75,386.5,387,756
20161201|2016-06-30 04:00,30,387,387.25,386.75,387,381
20161201|2016-06-30 04:30,30,387,387,386.25,386.25,1086
20161201|2016-06-30 05:00,30,386.5,386.5,385,385.25,1072
20161201|2016-06-30 05:30,30,385.25,385.25,384.25,384.25,1156
20161201|2016-06-30 06:00,30,384.5,385,383.75,384.5,1397
20161201|2016-06-30 06:30,30,384.5,384.75,383.75,384.5,768
20161201|2016-06-30 07:00,30,384.5,385,384.25,384.5,991
20161201|2016-06-30 07:30,30,384.25,384.75,383,383.5,1873
20161201|2016-06-30 08:30,30,384.5,384.5,381,382,15634
20161201|2016-06-30 09:00,30,382,382.25,379.25,380.25,15073
20161201|2016-06-30 09:30,30,380,380,377.75,379.5,16694
20161201|2016-06-30 10:00,30,379.75,380.25,378.5,379.25,9520
20161201|2016-06-30 10:30,30,379.5,380.25,378.5,379.5,13754
20161201|2016-06-30 11:00,30,379.5,379.5,365.25,375.75,85226
20161201|2016-06-30 11:30,30,375.75,376,370.75,372.25,20541
20161201|2016-06-30 12:00,30,372,372.75,369,369.75,13488
20161201|2016-06-30 12:30,30,369.75,374.5,369.5,374,17348
20161201|2016-06-30 13:00,30,374,375,370,374.5,25313
20161201|2016-06-30 19:00,1,373.25,374.5,370.5,371.75,5030
20161201|2016-06-30 19:30,1,371.5,372.25,370.75,372,874
20161201|2016-06-30 20:00,1,372,373.25,370.5,372,1624
20161201|2016-06-30 20:30,1,372,372.5,371.5,372,263
20161201|2016-06-30 21:00,1,372,372,370.25,370.75,559
20161201|2016-06-30 21:30,1,370.75,372,370.75,372,467
20161201|2016-06-30 22:00,1,372,373.5,371.75,373.25,678
20161201|2016-06-30 22:30,1,373.25,373.25,373,373.25,103
20161201|2016-06-30 23:00,1,373.5,373.5,373.25,373.5,22
20161201|2016-06-30 23:30,1,373.5,373.5,373,373.25,131
20161201|2016-07-01 00:00,1,373.25,373.5,373,373.25,218
20161201|2016-07-01 00:30,1,373.5,373.5,372.75,373.5,113
20161201|2016-07-01 01:00,1,373.25,374,373,373.5,985
20161201|2016-07-01 01:30,1,373.5,375,373.5,374,1089
20161201|2016-07-01 02:00,1,373.5,374.25,373.5,374,325
20161201|2016-07-01 02:30,1,374,374,372,372.25,771
20161201|2016-07-01 03:00,1,372.25,372.75,372.25,372.25,411
20161201|2016-07-01 03:30,1,372.25,372.75,371.75,371.75,271
20161201|2016-07-01 04:00,1,371.75,372,370,370.5,1355
20161201|2016-07-01 04:30,1,370.25,371,370,370.75,1170
20161201|2016-07-01 05:00,1,370.5,371,370,370.25,903
20161201|2016-07-01 05:30,1,370.25,370.5,370,370.25,668
20161201|2016-07-01 06:00,1,370,371,370,371,484
20161201|2016-07-01 06:30,1,371,371.25,370.75,371,634
20161201|2016-07-01 07:00,1,371,371.25,370,370.5,1958
20161201|2016-07-01 07:30,1,370.25,370.75,369.75,370,1632
20161201|2016-07-01 08:30,1,370.25,372.25,368.25,368.5,18547
20161201|2016-07-01 09:00,1,368.25,368.75,367.25,367.25,10912
20161201|2016-07-01 09:30,1,367.25,369,367.25,368.5,6927
20161201|2016-07-01 10:00,1,368.5,370,368,368.75,9633
20161201|2016-07-01 10:30,1,368.75,369,367,367,6093
20161201|2016-07-01 11:00,1,367.25,367.5,365.75,367,9690
20161201|2016-07-01 11:30,1,367.25,370,367,368.5,6881
20161201|2016-07-01 12:00,1,368.75,369.75,367.5,369.75,4180
20161201|2016-07-01 12:30,1,369.75,370.75,367,367.5,9726
20161201|2016-07-01 13:00,1,367.5,368.5,366,367.25,10769
20161201|2016-07-05 08:30,5,360,363,351,353.5,58852
20161201|2016-07-05 09:00,5,353.25,353.5,348,349.5,24758
20161201|2016-07-05 09:30,5,349.5,353,348.25,351,16772
20161201|2016-07-05 10:00,5,351,353.75,350.75,353.75,8642
20161201|2016-07-05 10:30,5,353.5,354.75,352.25,353.75,11459
20161201|2016-07-05 11:00,5,354,354.5,352.25,354,7165
20161201|2016-07-05 11:30,5,354,356.5,353.75,356.25,7320
20161201|2016-07-05 12:00,5,356.25,356.25,354.75,355.25,5202
20161201|2016-07-05 12:30,5,355,357.75,355,357.25,7930
20161201|2016-07-05 13:00,5,357,359,354.25,357.5,14956
20161201|2016-07-05 19:00,6,357.5,359.25,356.5,358,4176
20161201|2016-07-05 19:30,6,358,358.5,357.75,358,466
20161201|2016-07-05 20:00,6,358,358.25,355,355.25,1288
20161201|2016-07-05 20:30,6,355,357.75,355,356.5,1209
20161201|2016-07-05 21:00,6,356.5,358,355.75,356,517
20161201|2016-07-05 21:30,6,356,356.5,355.5,356,274
20161201|2016-07-05 22:00,6,355.75,356.5,355.5,356,157
20161201|2016-07-05 22:30,6,356.25,356.75,356,356.5,113
20161201|2016-07-05 23:00,6,356.5,357,356.5,356.75,38
20161201|2016-07-05 23:30,6,357,357.25,356.75,357.25,32
20161201|2016-07-06 00:00,6,357,357.25,356.25,356.5,123
20161201|2016-07-06 00:30,6,356.25,357,356.25,356.75,163
20161201|2016-07-06 01:00,6,356.75,356.75,356,356,393
20161201|2016-07-06 01:30,6,356,356.5,355.5,356.25,408
20161201|2016-07-06 02:00,6,356,357.25,355.75,357,407
20161201|2016-07-06 02:30,6,356.75,357.25,356,356.25,453
20161201|2016-07-06 03:00,6,356.25,356.75,355,355.25,909
20161201|2016-07-06 03:30,6,355.5,355.75,353.25,353.75,2121
20161201|2016-07-06 04:00,6,354,355,353.25,353.75,1648
20161201|2016-07-06 04:30,6,354,354.5,353.25,354.5,1158
20161201|2016-07-06 05:00,6,354.5,354.75,354,354,349
20161201|2016-07-06 05:30,6,354.25,354.75,352.75,353,1553
20161201|2016-07-06 06:00,6,353,353,351.5,352,2450
20161201|2016-07-06 06:30,6,352,352.25,350.25,350.25,2925
20161201|2016-07-06 07:00,6,350.5,351.5,350,351.25,2743
20161201|2016-07-06 07:30,6,351.25,351.5,350.25,351,1517
20161201|2016-07-06 08:30,6,351.25,351.5,348.5,351,25768
20161201|2016-07-06 09:00,6,351,351.25,347.5,349.25,14039
20161201|2016-07-06 09:30,6,349.25,349.5,346,347.75,11452
20161201|2016-07-06 10:00,6,347.75,348.75,347,347.5,7755
20161201|2016-07-06 10:30,6,347.75,348,347,347.25,4812
20161201|2016-07-06 11:00,6,347.25,347.5,346,346.25,6909
20161201|2016-07-06 11:30,6,346.5,347.75,346,347.5,8089
20161201|2016-07-06 12:00,6,347.5,349.5,347.5,349.25,8801
20161201|2016-07-06 12:30,6,349,351.25,349,350.25,11133
20161201|2016-07-06 13:00,6,350.25,352.75,347.25,349.25,13459
20161201|2016-07-06 19:00,7,349.75,351.25,349.5,350.75,2398
20161201|2016-07-06 19:30,7,350.75,352.5,350.75,351.5,1285
20161201|2016-07-06 20:00,7,351.75,352,350.5,351,856
20161201|2016-07-06 20:30,7,351,351.25,350.5,350.5,199
20161201|2016-07-06 21:00,7,350.5,351.25,350,351,404
20161201|2016-07-06 21:30,7,350.75,350.75,350.5,350.5,105
20161201|2016-07-06 22:00,7,350.5,350.5,350.25,350.5,99
20161201|2016-07-06 22:30,7,350.5,350.75,350.5,350.75,89
20161201|2016-07-06 23:00,7,350.75,351,350.75,351,50
20161201|2016-07-06 23:30,7,350.75,351.5,350.75,351.5,167
20161201|2016-07-07 00:00,7,351.25,351.25,351,351.25,66
20161201|2016-07-07 00:30,7,351.25,351.25,347.75,348.25,1916
20161201|2016-07-07 01:00,7,348,350.25,347.75,349.25,1548
20161201|2016-07-07 01:30,7,349.5,349.5,348.25,349.25,579
20161201|2016-07-07 02:00,7,349.25,350.75,349.25,350.75,867
20161201|2016-07-07 02:30,7,350.75,351.25,350,350.25,955
20161201|2016-07-07 03:00,7,350.25,351.25,350,351.25,413
20161201|2016-07-07 03:30,7,351.25,351.5,350.5,351.5,537
20161201|2016-07-07 04:00,7,351.75,352,349.25,349.25,980
20161201|2016-07-07 04:30,7,349.5,350.75,349.25,350.25,729
20161201|2016-07-07 05:00,7,350.25,352.25,349.75,351.5,1216
20161201|2016-07-07 05:30,7,351.5,351.75,350,350,1125
20161201|2016-07-07 06:00,7,350.25,351.25,350.25,350.5,311
20161201|2016-07-07 06:30,7,350.25,350.75,350,350.5,911
20161201|2016-07-07 07:00,7,350.5,359,350.5,356.5,11418
20161201|2016-07-07 07:30,7,356.5,358.75,356.25,358.25,3259
20161201|2016-07-07 08:30,7,359.5,360.5,354.5,356.5,33308
20161201|2016-07-07 09:00,7,356.75,357.25,353.75,355.75,13004
20161201|2016-07-07 09:30,7,356,356,350.5,352,12413
20161201|2016-07-07 10:00,7,351.75,353.25,350,352.75,9021
20161201|2016-07-07 10:30,7,352.5,352.5,350.25,350.75,5263
20161201|2016-07-07 11:00,7,350.75,351.25,348.5,349.5,7084
20161201|2016-07-07 11:30,7,349.75,349.75,347.5,347.5,10219
20161201|2016-07-07 12:00,7,347.5,349.75,347.5,348,9434
20161201|2016-07-07 12:30,7,348,349.5,347.75,348,7280
20161201|2016-07-07 13:00,7,348,349.25,347.75,348,9747
20161201|2016-07-07 19:00,8,349.5,351.75,349,351,2962
20161201|2016-07-07 19:30,8,351,351.25,349.5,350.25,339
20161201|2016-07-07 20:00,8,350.25,351.25,349.25,350.5,709
20161201|2016-07-07 20:30,8,350.5,350.75,349.75,350.5,517
20161201|2016-07-07 21:00,8,350.75,351.25,350.25,351,432
20161201|2016-07-07 21:30,8,351.25,352.75,350.5,352.25,653
20161201|2016-07-07 22:00,8,352.25,352.75,352,352.25,339
20161201|2016-07-07 22:30,8,352.25,352.75,352.25,352.75,76
20161201|2016-07-07 23:00,8,352.75,353,352.5,353,144
20161201|2016-07-07 23:30,8,353,353.25,352.75,353,278
20161201|2016-07-08 00:00,8,353,353,352.75,353,54
20161201|2016-07-08 00:30,8,353,353.25,352,352,258
20161201|2016-07-08 01:00,8,351.75,353.25,351.75,353.25,478
20161201|2016-07-08 01:30,8,353.25,353.75,352.75,353.25,658
20161201|2016-07-08 02:00,8,353.5,355,353.25,354.75,1128
20161201|2016-07-08 02:30,8,354.75,354.75,354.25,354.5,491
20161201|2016-07-08 03:00,8,354.5,355,354.5,354.5,268
20161201|2016-07-08 03:30,8,354.5,355,354.5,355,487
20161201|2016-07-08 04:00,8,355,355,353.25,353.5,974
20161201|2016-07-08 04:30,8,353.25,354.75,353.25,354.25,804
20161201|2016-07-08 05:00,8,354.5,354.5,354,354.25,502
20161201|2016-07-08 05:30,8,354.25,354.25,353.5,353.75,232
20161201|2016-07-08 06:00,8,353.5,354,353,354,987
20161201|2016-07-08 06:30,8,354,355,353.75,355,862
20161201|2016-07-08 07:00,8,354.75,356.75,354.75,355,2350
20161201|2016-07-08 07:30,8,355.25,355.25,353.5,353.75,1773
20161201|2016-07-08 08:30,8,354.25,356.25,352.75,355,20351
20161201|2016-07-08 09:00,8,355,356.5,353,354.5,9172
20161201|2016-07-08 09:30,8,354.5,357.25,354.25,355.75,12280
20161201|2016-07-08 10:00,8,356,356.75,355,356.25,7085
20161201|2016-07-08 10:30,8,356.25,358.25,354.75,356.75,11573
20161201|2016-07-08 11:00,8,356.75,356.75,353.5,354.25,8584
20161201|2016-07-08 11:30,8,354.25,357.75,354.25,357.25,6983
20161201|2016-07-08 12:00,8,357.25,362,357.25,359.75,15432
20161201|2016-07-08 12:30,8,359.75,362,359.5,361,8536
20161201|2016-07-08 13:00,8,361,363,360.25,363,13059
20161201|2016-07-10 19:00,11,367,368,365.25,366,10115
20161201|2016-07-10 19:30,11,365.75,366,365.25,365.5,1727
20161201|2016-07-10 20:00,11,365.25,365.75,363.5,364.75,1759
20161201|2016-07-10 20:30,11,364.75,364.75,364,364.25,346
20161201|2016-07-10 21:00,11,364.25,365.5,363.75,365.25,224
20161201|2016-07-10 21:30,11,365.25,366.25,365,365.75,528
20161201|2016-07-10 22:00,11,365.75,367,365.25,366.5,713
20161201|2016-07-10 22:30,11,366.5,366.75,366.5,366.75,168
20161201|2016-07-10 23:00,11,366.75,367.75,366.75,367.25,773
20161201|2016-07-10 23:30,11,367,367,366.75,366.75,17
20161201|2016-07-11 00:00,11,366.75,367,366.5,366.5,106
20161201|2016-07-11 00:30,11,366.75,366.75,365.75,365.75,194
20161201|2016-07-11 01:00,11,366,366.5,364.75,364.75,875
20161201|2016-07-11 01:30,11,364.5,365.5,364,365.25,859
20161201|2016-07-11 02:00,11,365.25,366.75,364.75,364.75,838
20161201|2016-07-11 02:30,11,364.75,366.25,364.5,364.75,655
20161201|2016-07-11 03:00,11,364.75,365.25,364.5,364.75,526
20161201|2016-07-11 03:30,11,364.75,367,364.75,366.25,959
20161201|2016-07-11 04:00,11,366.25,366.75,365.5,365.75,867
20161201|2016-07-11 04:30,11,365.75,366.25,365.75,365.75,766
20161201|2016-07-11 05:00,11,365.75,366.25,364.25,366.25,1110
20161201|2016-07-11 05:30,11,366.25,367,366,366.75,449
20161201|2016-07-11 06:00,11,366.75,366.75,365,365.25,580
20161201|2016-07-11 06:30,11,365.5,366,365,365.5,694
20161201|2016-07-11 07:00,11,365.25,366.75,365,366.25,1508
20161201|2016-07-11 07:30,11,366.25,366.75,365.75,366.75,814
20161201|2016-07-11 08:30,11,366.25,366.5,360.75,360.75,29810
20161201|2016-07-11 09:00,11,361,361.5,358.5,360.75,14398
20161201|2016-07-11 09:30,11,360.75,361,358.5,360.5,10961
20161201|2016-07-11 10:00,11,360.5,360.5,357.25,358,9532
20161201|2016-07-11 10:30,11,358.25,358.25,355.25,356.75,10130
20161201|2016-07-11 11:00,11,356.75,357,353.25,353.25,12908
20161201|2016-07-11 11:30,11,353.25,356,351.25,352.75,14198
20161201|2016-07-11 12:00,11,353,355,352.5,354.75,6375
20161201|2016-07-11 12:30,11,354.75,355,352.75,354,4969
20161201|2016-07-11 13:00,11,354,356.5,353,356.5,9308
20161201|2016-07-11 19:00,12,356.25,356.5,354.5,354.75,2702
20161201|2016-07-11 19:30,12,354.75,355.25,354.5,355,175
20161201|2016-07-11 20:00,12,355,357.5,355,357.25,999
20161201|2016-07-11 20:30,12,357.25,357.5,356.25,356.75,533
20161201|2016-07-11 21:00,12,356.75,357,356.5,357,59
20161201|2016-07-11 21:30,12,356.75,357,355.75,356.5,571
20161201|2016-07-11 22:00,12,356.75,357,356.5,356.75,90
20161201|2016-07-11 22:30,12,356.75,356.75,356.5,356.5,52
20161201|2016-07-11 23:00,12,356.5,356.75,356.5,356.75,22
20161201|2016-07-11 23:30,12,356.75,357.5,356.75,357.5,188
20161201|2016-07-12 00:00,12,357.5,357.75,357.5,357.75,110
20161201|2016-07-12 00:30,12,357.75,357.75,356.5,357.25,351
20161201|2016-07-12 01:00,12,357.25,358,357.25,358,176
20161201|2016-07-12 01:30,12,357.75,358,357.25,357.75,355
20161201|2016-07-12 02:00,12,357.75,358.75,357.25,358.25,1138
20161201|2016-07-12 02:30,12,358,358,356.75,356.75,1219
20161201|2016-07-12 03:00,12,356.75,358.5,356,358.5,395
20161201|2016-07-12 03:30,12,358.5,359,356.5,356.75,612
20161201|2016-07-12 04:00,12,357,358.5,356.75,357.5,488
20161201|2016-07-12 04:30,12,357.5,357.5,355.25,355.25,564
20161201|2016-07-12 05:00,12,355,355,354.5,354.5,733
20161201|2016-07-12 05:30,12,354.5,354.75,353.25,354.75,1731
20161201|2016-07-12 06:00,12,355,355,354,354.25,331
20161201|2016-07-12 06:30,12,354,355.75,353.75,355,943
20161201|2016-07-12 07:00,12,355.25,355.5,354,354,1306
20161201|2016-07-12 07:30,12,354,354.25,352.75,352.75,1590
20161201|2016-07-12 08:30,12,353.75,355.75,352.5,353,13004
20161201|2016-07-12 09:00,12,352.75,354.25,351.5,352.75,8615
20161201|2016-07-12 09:30,12,352.75,353.5,351.5,352.75,5450
20161201|2016-07-12 10:00,12,353,353,351.75,352.25,4131
20161201|2016-07-12 10:30,12,352.25,352.5,350,350.5,8738
20161201|2016-07-12 11:00,12,350.5,362.75,350.5,359.25,36397
20161201|2016-07-12 11:30,12,359.25,361,358,358.75,8741
20161201|2016-07-12 12:00,12,358.75,361.5,358,360.25,8412
20161201|2016-07-12 12:30,12,360.5,361,358.5,360.5,6571
20161201|2016-07-12 13:00,12,360.25,361,359.25,360,10198
20161201|2016-07-12 19:00,13,361.25,363.75,361,361.25,2883
20161201|2016-07-12 19:30,13,361.25,361.25,360.5,361,461
20161201|2016-07-12 20:00,13,361,361,359.75,360,1131
20161201|2016-07-12 20:30,13,360,360.5,359.75,360,494
20161201|2016-07-12 21:00,13,360,360.5,360,360.5,190
20161201|2016-07-12 21:30,13,360.5,361.25,360.5,361.25,336
20161201|2016-07-12 22:00,13,361.5,361.75,361,361.75,388
20161201|2016-07-12 22:30,13,362,362.25,361.5,362,184
20161201|2016-07-12 23:00,13,362,362.25,361.75,362,103
20161201|2016-07-12 23:30,13,362,362.5,362,362.25,45
20161201|2016-07-13 00:00,13,362,362.25,361.5,362,157
20161201|2016-07-13 00:30,13,362,362.75,361.5,361.75,379
20161201|2016-07-13 01:00,13,361.75,362,360.5,360.75,1009
20161201|2016-07-13 01:30,13,360.75,361.75,360.5,361.25,702
20161201|2016-07-13 02:00,13,361,361.75,360.5,361.5,630
20161201|2016-07-13 02:30,13,361.5,361.5,360.5,360.75,545
20161201|2016-07-13 03:00,13,360.75,362.25,360.5,362.25,859
20161201|2016-07-13 03:30,13,362,363.25,361.75,363,578
20161201|2016-07-13 04:00,13,362.75,364,362.5,362.5,1626
20161201|2016-07-13 04:30,13,362.75,363,362.25,363,1185
20161201|2016-07-13 05:00,13,362.75,364.75,362.75,364.25,1529
20161201|2016-07-13 05:30,13,364.25,366.75,364.25,366.25,3735
20161201|2016-07-13 06:00,13,366.25,367,366,366,2130
20161201|2016-07-13 06:30,13,366,367.5,365,367,3177
20161201|2016-07-13 07:00,13,367.25,371.25,366.75,370.75,6114
20161201|2016-07-13 07:30,13,370.5,370.75,369,369.5,2221
20161201|2016-07-13 08:30,13,370,373,369,370.75,27954
20161201|2016-07-13 09:00,13,370.75,374.25,370.5,373.75,14675
20161201|2016-07-13 09:30,13,374,375.5,371.75,373,12485
20161201|2016-07-13 10:00,13,372.75,373.25,371.5,372.5,5276
20161201|2016-07-13 10:30,13,372.5,374,372,372.25,5669
20161201|2016-07-13 11:00,13,372.25,373,368.25,368.25,11795
20161201|2016-07-13 11:30,13,368.25,371.75,368,369.75,8663
20161201|2016-07-13 12:00,13,369.75,372,369.5,371.75,4645
20161201|2016-07-13 12:30,13,372,372.25,369.5,369.75,4687
20161201|2016-07-13 13:00,13,369.75,371.75,369.25,370.25,9696
20161201|2016-07-13 19:00,14,369,371.75,369,371.75,2703
20161201|2016-07-13 19:30,14,371.75,372.5,371.75,372.5,451
20161201|2016-07-13 20:00,14,372.25,373.5,371.5,371.5,1195
20161201|2016-07-13 20:30,14,371.5,372.5,370.75,372.5,982
20161201|2016-07-13 21:00,14,372.25,373,372.25,373,335
20161201|2016-07-13 21:30,14,373.25,373.5,372.5,373.5,638
20161201|2016-07-13 22:00,14,373.5,373.75,372.5,373,396
20161201|2016-07-13 22:30,14,372.75,373,372.25,372.25,240
20161201|2016-07-13 23:00,14,372,372.25,371.75,372,222
20161201|2016-07-13 23:30,14,372,373.25,372,373.25,191
20161201|2016-07-14 00:00,14,373.25,373.5,373.25,373.5,114
20161201|2016-07-14 00:30,14,373.5,373.5,371.25,371.75,664
20161201|2016-07-14 01:00,14,371.75,372.5,371.5,372.5,832
20161201|2016-07-14 01:30,14,372.75,373.75,372,373.75,740
20161201|2016-07-14 02:00,14,373.75,374.5,373.5,374,935
20161201|2016-07-14 02:30,14,374,376.5,374,375.5,1926
20161201|2016-07-14 03:00,14,375.5,376,375.25,376,713
20161201|2016-07-14 03:30,14,376,376.25,374.5,375.5,929
20161201|2016-07-14 04:00,14,375.5,376.25,375,376.25,944
20161201|2016-07-14 04:30,14,376,377,376,376.75,1737
20161201|2016-07-14 05:00,14,376.75,378.75,376.5,378.25,2928
20161201|2016-07-14 05:30,14,378,380,377.25,377.5,3141
20161201|2016-07-14 06:00,14,377.5,378.75,376.25,378.75,1849
20161201|2016-07-14 06:30,14,378.75,379.5,377.25,379.25,1617
20161201|2016-07-14 07:00,14,379.5,380,378,378.75,2992
20161201|2016-07-14 07:30,14,378.5,380,378.5,379,3098
20161201|2016-07-14 08:30,14,378.75,379,375,376.25,20985
20161201|2016-07-14 09:00,14,376.25,377.25,375,376,11183
20161201|2016-07-14 09:30,14,375.75,376.5,373.25,373.5,9359
20161201|2016-07-14 10:00,14,373.5,375.25,372.25,373.5,7261
20161201|2016-07-14 10:30,14,373.5,374.75,372.75,374.5,6359
20161201|2016-07-14 11:00,14,374.5,375,369.25,369.5,9956
20161201|2016-07-14 11:30,14,369.25,372,366.5,371.5,20540
20161201|2016-07-14 12:00,14,371.5,371.5,363.75,367.5,15273
20161201|2016-07-14 12:30,14,367.5,369,364,364.25,8624
20161201|2016-07-14 13:00,14,364.25,366.25,362.75,363,13682
20161201|2016-07-14 19:00,15,363.25,367.25,363,366.25,1804
20161201|2016-07-14 19:30,15,366.5,367.25,366,366,415
20161201|2016-07-14 20:00,15,366.25,367.75,366,367.25,862
20161201|2016-07-14 20:30,15,367.25,367.25,366,366.5,365
20161201|2016-07-14 21:00,15,366.5,366.75,365.25,366.25,465
20161201|2016-07-14 21:30,15,366.25,367.5,366.25,367.5,216
20161201|2016-07-14 22:00,15,367.75,367.75,367,367.5,178
20161201|2016-07-14 22:30,15,367.5,367.5,367,367,32
20161201|2016-07-14 23:00,15,367,367.25,366.25,367.25,196
20161201|2016-07-14 23:30,15,367,367,366.5,366.5,94
20161201|2016-07-15 00:00,15,366.5,366.5,366.25,366.25,69
20161201|2016-07-15 00:30,15,366.5,366.5,363.75,364,707
20161201|2016-07-15 01:00,15,364.25,366,364,365.5,360
20161201|2016-07-15 01:30,15,365.75,366.5,364.75,366.5,404
20161201|2016-07-15 02:00,15,366.75,367.75,365.25,366.5,732
20161201|2016-07-15 02:30,15,366.5,368,366.25,366.75,579
20161201|2016-07-15 03:00,15,366.5,367.75,366,366.25,730
20161201|2016-07-15 03:30,15,366.25,366.5,365.25,365.75,607
20161201|2016-07-15 04:00,15,366,366.25,365.75,366,262
20161201|2016-07-15 04:30,15,365.75,366,364.75,365,351
20161201|2016-07-15 05:00,15,365.25,366.5,365.25,366,637
20161201|2016-07-15 05:30,15,366,366,363.25,364,1397
20161201|2016-07-15 06:00,15,364,364.25,357,357,4838
20161201|2016-07-15 06:30,15,357,359.5,350,358,11875
20161201|2016-07-15 07:00,15,358.25,363.25,357.5,362,3698
20161201|2016-07-15 07:30,15,362,366.75,361.5,365,3321
20161201|2016-07-15 08:30,15,364,364.5,359.75,362.75,15994
20161201|2016-07-15 09:00,15,362.75,364,361.5,362.25,8897
20161201|2016-07-15 09:30,15,362.25,365,361.25,364.25,7401
20161201|2016-07-15 10:00,15,364.5,365.25,362.25,363,5277
20161201|2016-07-15 10:30,15,362.75,365.75,362.25,365.5,5439
20161201|2016-07-15 11:00,15,365.75,365.75,362.5,363.5,7789
20161201|2016-07-15 11:30,15,363.75,366,359.75,360.5,9050
20161201|2016-07-15 12:00,15,360.75,362,359.75,360.75,4048
20161201|2016-07-15 12:30,15,360.75,361.75,359,360,4604
20161201|2016-07-15 13:00,15,360,360,357.5,358.25,9265
20161201|2016-07-17 19:00,18,357.5,361.5,357.25,358.75,4390
20161201|2016-07-17 19:30,18,359,362,359,361,955
20161201|2016-07-17 20:00,18,361,362.5,361,361.25,1143
20161201|2016-07-17 20:30,18,361.25,363,361,362.5,363
20161201|2016-07-17 21:00,18,362.75,363,361.25,362,506
20161201|2016-07-17 21:30,18,362.25,362.75,361.25,362.25,151
20161201|2016-07-17 22:00,18,362.25,362.75,361.75,362.75,131
20161201|2016-07-17 22:30,18,362.75,363.25,362.5,362.5,231
20161201|2016-07-17 23:00,18,362.75,362.75,361.75,361.75,189
20161201|2016-07-17 23:30,18,361.75,362,361.75,362,17
20161201|2016-07-18 00:00,18,362,362,361.75,362,11
20161201|2016-07-18 00:30,18,361.75,362.25,361.5,361.75,163
20161201|2016-07-18 01:00,18,361.75,362,361,361.5,353
20161201|2016-07-18 01:30,18,361.25,361.75,359.75,360.5,589
20161201|2016-07-18 02:00,18,360.25,360.75,360.25,360.5,179
20161201|2016-07-18 02:30,18,360.5,363.25,360.5,361.25,891
20161201|2016-07-18 03:00,18,361,361.75,359.5,360.25,800
20161201|2016-07-18 03:30,18,360.25,361.75,360,360.5,546
20161201|2016-07-18 04:00,18,360.5,360.75,359.5,359.5,605
20161201|2016-07-18 04:30,18,359.5,359.75,358.75,359.5,564
20161201|2016-07-18 05:00,18,359.5,360.5,359.25,360.25,405
20161201|2016-07-18 05:30,18,360.25,360.5,358,358.25,1059
20161201|2016-07-18 06:00,18,358.25,359.75,358,359.75,322
20161201|2016-07-18 06:30,18,359.75,361,359.5,359.5,562
20161201|2016-07-18 07:00,18,359.5,359.5,355.25,355.5,3217
20161201|2016-07-18 07:30,18,355.75,356.75,355.25,356.5,1048
20161201|2016-07-18 08:30,18,356.25,358.75,354.25,358,19596
20161201|2016-07-18 09:00,18,357.75,360,356.5,359.75,9054
20161201|2016-07-18 09:30,18,359.5,360.25,357.75,360.25,6051
20161201|2016-07-18 10:00,18,360.25,361.75,359.5,360,6072
20161201|2016-07-18 10:30,18,360,361.5,359.5,360.25,5447
20161201|2016-07-18 11:00,18,360.25,360.5,357.75,358.25,6388
20161201|2016-07-18 11:30,18,358.25,362.25,358,361.5,6030
20161201|2016-07-18 12:00,18,361.5,363.25,360.75,362.75,3813
20161201|2016-07-18 12:30,18,362.75,363.5,361,362,5986
20161201|2016-07-18 13:00,18,362,363.75,361.75,363.25,6871
20161201|2016-07-18 19:00,19,362.5,362.75,361,361.5,1266
20161201|2016-07-18 19:30,19,361.5,361.75,361,361,198
20161201|2016-07-18 20:00,19,361,361.5,360.25,361.25,586
20161201|2016-07-18 20:30,19,361,361,360.5,360.5,241
20161201|2016-07-18 21:00,19,360.5,361,360.25,360.5,274
20161201|2016-07-18 21:30,19,360.5,360.5,359.5,359.75,254
20161201|2016-07-18 22:00,19,359.75,360,358.75,358.75,246
20161201|2016-07-18 22:30,19,359,359.5,358.75,359.25,174
20161201|2016-07-18 23:00,19,359.25,359.5,359.25,359.5,38
20161201|2016-07-18 23:30,19,359.5,359.75,359.25,359.25,61
20161201|2016-07-19 00:00,19,359.25,359.75,359,359.5,45
20161201|2016-07-19 00:30,19,359.5,360,359,359.75,216
20161201|2016-07-19 01:00,19,360,361,359.75,360.5,639
20161201|2016-07-19 01:30,19,360.5,361,359.25,359.25,419
20161201|2016-07-19 02:00,19,359.25,359.25,358,358.25,826
20161201|2016-07-19 02:30,19,358.25,358.5,357.5,358.25,783
20161201|2016-07-19 03:00,19,358.25,359.25,358,359.25,346
20161201|2016-07-19 03:30,19,359.5,360,358,358.25,444
20161201|2016-07-19 04:00,19,358.5,359.75,358,358.25,477
20161201|2016-07-19 04:30,19,358,358.5,357.75,358.25,410
20161201|2016-07-19 05:00,19,358.25,359.5,358.25,358.75,397
20161201|2016-07-19 05:30,19,359,359,357.75,357.75,532
20161201|2016-07-19 06:00,19,357.75,358,356.75,357.75,923
20161201|2016-07-19 06:30,19,358,358.5,357.5,358,646
20161201|2016-07-19 07:00,19,358,358,355.5,355.75,2768
20161201|2016-07-19 07:30,19,356,356.25,355.25,355.5,1118
20161201|2016-07-19 08:30,19,355.25,355.5,351.75,352.25,21940
20161201|2016-07-19 09:00,19,352,354.75,351.75,354.5,9097
20161201|2016-07-19 09:30,19,354.5,354.5,352.25,352.75,6150
20161201|2016-07-19 10:00,19,352.75,353.75,352.25,352.75,4198
20161201|2016-07-19 10:30,19,352.75,353.25,351.25,352.25,6099
20161201|2016-07-19 11:00,19,352.25,352.25,350.5,351.5,8270
20161201|2016-07-19 11:30,19,351.5,352,348.25,349,14844
20161201|2016-07-19 12:00,19,349.25,351.25,348.5,350.25,6204
20161201|2016-07-19 12:30,19,350.25,351,349.25,350,2822
20161201|2016-07-19 13:00,19,350,350.25,348.25,350.25,11052
20161201|2016-07-19 19:00,20,351,351.25,349,349.5,2536
20161201|2016-07-19 19:30,20,349.5,350.5,349.25,350.5,369
20161201|2016-07-19 20:00,20,350.5,351,348.75,349.5,868
20161201|2016-07-19 20:30,20,349.25,350,348.75,349.5,763
20161201|2016-07-19 21:00,20,349.75,349.75,349,349.75,210
20161201|2016-07-19 21:30,20,349.75,350,349.5,350,126
20161201|2016-07-19 22:00,20,350,350,349.75,350,197
20161201|2016-07-19 22:30,20,350,351,350,350.75,251
20161201|2016-07-19 23:00,20,350.75,350.75,350.25,350.75,195
20161201|2016-07-19 23:30,20,350.75,351,350.25,350.25,364
20161201|2016-07-20 00:00,20,350.5,350.75,350.5,350.75,54
20161201|2016-07-20 00:30,20,350.5,350.75,350.5,350.75,69
20161201|2016-07-20 01:00,20,350.5,351.25,350.5,351.25,351
20161201|2016-07-20 01:30,20,351.25,352,351,351.5,1015
20161201|2016-07-20 02:00,20,351.25,352.5,350.5,351.75,979
20161201|2016-07-20 02:30,20,352,352,351.25,351.25,284
20161201|2016-07-20 03:00,20,351.5,353.5,351.5,352.25,1150
20161201|2016-07-20 03:30,20,352,352,350.75,351.75,722
20161201|2016-07-20 04:00,20,351.75,352.25,351.5,352,160
20161201|2016-07-20 04:30,20,351.75,352,350.25,350.25,1442
20161201|2016-07-20 05:00,20,350.25,351,348.5,349.25,1927
20161201|2016-07-20 05:30,20,349.25,350.5,348.5,349.75,1347
20161201|2016-07-20 06:00,20,349.75,350.75,349.25,349.5,305
20161201|2016-07-20 06:30,20,349.5,350,349,350,368
20161201|2016-07-20 07:00,20,350,351.25,349.75,351,747
20161201|2016-07-20 07:30,20,350.75,351,349.75,350.25,779
20161201|2016-07-20 08:30,20,350.5,352.5,348.5,351.25,18388
20161201|2016-07-20 09:00,20,351,352.5,350.5,351,8395
20161201|2016-07-20 09:30,20,351,351.5,347.5,348.25,12939
20161201|2016-07-20 10:00,20,348.5,349.75,347.75,348,6169
20161201|2016-07-20 10:30,20,347.75,348.75,346.25,347,7671
20161201|2016-07-20 11:00,20,347,347.25,345.5,345.75,9024
20161201|2016-07-20 11:30,20,345.75,345.75,342.25,343,20184
20161201|2016-07-20 12:00,20,342.75,343.25,341.5,341.75,6370
20161201|2016-07-20 12:30,20,341.75,343.25,341.75,342.25,5111
20161201|2016-07-20 13:00,20,342,345,341.75,344.5,10208
20161201|2016-07-20 19:00,21,344.25,344.75,343.25,344,1241
20161201|2016-07-20 19:30,21,344.25,344.75,344,344.75,234
20161201|2016-07-20 20:00,21,344.75,345.5,344.5,345.25,475
20161201|2016-07-20 20:30,21,345.25,345.75,345.25,345.75,112
20161201|2016-07-20 21:00,21,345.5,345.75,344.75,345,104
20161201|2016-07-20 21:30,21,344.75,345.75,344.75,345.5,123
20161201|2016-07-20 22:00,21,345.75,347.25,345.5,347,922
20161201|2016-07-20 22:30,21,347.25,347.25,345.75,346,191
20161201|2016-07-20 23:00,21,345.75,346.25,345.75,346,41
20161201|2016-07-20 23:30,21,346,346,346,346,21
20161201|2016-07-21 00:00,21,345.75,345.75,345.25,345.75,77
20161201|2016-07-21 00:30,21,345.75,346,345.5,345.5,138
20161201|2016-07-21 01:00,21,345.75,347,345.75,346.75,433
20161201|2016-07-21 01:30,21,347,347.75,346.5,347,853
20161201|2016-07-21 02:00,21,347,348,346.75,348,477
20161201|2016-07-21 02:30,21,348,348.5,347.5,347.75,633
20161201|2016-07-21 03:00,21,347.75,348,346.75,347.25,329
20161201|2016-07-21 03:30,21,347.25,347.75,346.25,346.5,416
20161201|2016-07-21 04:00,21,346.5,346.75,345.5,346.5,629
20161201|2016-07-21 04:30,21,346.25,347.5,346,347,457
20161201|2016-07-21 05:00,21,347.25,347.25,344.75,345.25,925
20161201|2016-07-21 05:30,21,345.25,348,344.5,347.5,1031
20161201|2016-07-21 06:00,21,347.5,347.75,345.5,345.75,639
20161201|2016-07-21 06:30,21,345.75,346,344.75,345.25,501
20161201|2016-07-21 07:00,21,345.5,345.75,345,345.25,342
20161201|2016-07-21 07:30,21,345.5,345.5,344,344,1007
20161201|2016-07-21 08:30,21,344.25,344.25,340.5,341,24738
20161201|2016-07-21 09:00,21,341,341.75,340.5,340.75,7526
20161201|2016-07-21 09:30,21,340.75,340.75,339.25,340.5,14760
20161201|2016-07-21 10:00,21,340.25,342.5,339.5,342.5,9343
20161201|2016-07-21 10:30,21,342.25,344,341.75,342.25,11823
20161201|2016-07-21 11:00,21,342,345,341.75,342.25,10136
20161201|2016-07-21 11:30,21,342.5,342.75,340.25,340.75,7183
20161201|2016-07-21 12:00,21,340.75,342.25,339.5,341.5,6177
20161201|2016-07-21 12:30,21,341.5,342.25,340.75,340.75,4811
20161201|2016-07-21 13:00,21,340.75,341.5,339.75,339.75,7263
20161201|2016-07-21 19:00,22,340.75,342,340.5,341.75,1108
20161201|2016-07-21 19:30,22,341.5,342,340.25,340.25,204
20161201|2016-07-21 20:00,22,340.5,340.75,340,340.75,270
20161201|2016-07-21 20:30,22,340.75,341.5,340.25,340.25,188
20161201|2016-07-21 21:00,22,340.5,340.75,339.75,340.5,303
20161201|2016-07-21 21:30,22,340.25,340.75,339.75,340.25,574
20161201|2016-07-21 22:00,22,340,340,339.5,340,458
20161201|2016-07-21 22:30,22,340,340.25,339.75,339.75,91
20161201|2016-07-21 23:00,22,340,340.25,339.75,340,34
20161201|2016-07-21 23:30,22,339.75,339.75,339.5,339.75,43
20161201|2016-07-22 00:00,22,339.5,340,339.5,340,29
20161201|2016-07-22 00:30,22,339.75,340,339.5,339.5,68
20161201|2016-07-22 01:00,22,339.5,339.75,339.25,339.5,558
20161201|2016-07-22 01:30,22,339.25,339.25,337.75,338.5,2200
20161201|2016-07-22 02:00,22,338.75,339,337.75,337.75,507
20161201|2016-07-22 02:30,22,337.75,338.75,337.75,338.5,266
20161201|2016-07-22 03:00,22,338.5,338.75,338,338.25,260
20161201|2016-07-22 03:30,22,338.25,339,338,338.5,550
20161201|2016-07-22 04:00,22,338.75,339,338.25,338.5,224
20161201|2016-07-22 04:30,22,338.5,338.75,338.25,338.25,276
20161201|2016-07-22 05:00,22,338.25,338.75,337.75,338.5,740
20161201|2016-07-22 05:30,22,338.75,340,338.25,338.25,1081
20161201|2016-07-22 06:00,22,338,339,338,339,752
20161201|2016-07-22 06:30,22,339.25,339.5,338,338.75,549
20161201|2016-07-22 07:00,22,339,339,337.5,337.5,1817
20161201|2016-07-22 07:30,22,337.5,338,337,337.25,1300
20161201|2016-07-22 08:30,22,337,337.75,334.25,334.5,25562
20161201|2016-07-22 09:00,22,334.25,335.75,333.25,335.5,12605
20161201|2016-07-22 09:30,22,335.25,336.5,334.25,336,15726
20161201|2016-07-22 10:00,22,336.25,339,336.25,338.5,11778
20161201|2016-07-22 10:30,22,338.25,341.75,338,340.25,12961
20161201|2016-07-22 11:00,22,340.25,340.5,338,340.25,5424
20161201|2016-07-22 11:30,22,340.25,340.25,338.25,338.75,3721
20161201|2016-07-22 12:00,22,338.75,341,338.5,340.25,4964
20161201|2016-07-22 12:30,22,340.25,342.5,340,341.5,6882
20161201|2016-07-22 13:00,22,341.25,343.25,340.75,343.25,8101
20161201|2016-07-24 19:00,25,341.5,343,340.5,342.75,3096
20161201|2016-07-24 19:30,25,343,343,341.5,341.75,586
20161201|2016-07-24 20:00,25,341.5,343,341.25,341.75,521
20161201|2016-07-24 20:30,25,342,342.5,340.75,340.75,283
20161201|2016-07-24 21:00,25,340.75,341,340.5,340.75,98
20161201|2016-07-24 21:30,25,340.75,340.75,339.25,339.75,596
20161201|2016-07-24 22:00,25,339.75,341,339.75,340.25,192
20161201|2016-07-24 22:30,25,340,341.25,339.75,341,136
20161201|2016-07-24 23:00,25,341,341.25,340.5,341,104
20161201|2016-07-24 23:30,25,341,341,340.5,340.5,56
20161201|2016-07-25 00:00,25,340.5,340.75,340.5,340.75,30
20161201|2016-07-25 00:30,25,340.75,341,340.5,341,142
20161201|2016-07-25 01:00,25,341.25,341.25,340.5,340.5,289
20161201|2016-07-25 01:30,25,340.25,341.5,340,341.25,487
20161201|2016-07-25 02:00,25,341,341,339.75,340,329
20161201|2016-07-25 02:30,25,340,344.25,340,343.75,1578
20161201|2016-07-25 03:00,25,343.75,344.25,342.5,343,1061
20161201|2016-07-25 03:30,25,343,343.75,341.75,342,1638
20161201|2016-07-25 04:00,25,342.25,343,342.25,343,493
20161201|2016-07-25 04:30,25,343,343.75,343,343.5,317
20161201|2016-07-25 05:00,25,343.5,344.5,343,343.75,1087
20161201|2016-07-25 05:30,25,343.75,344.25,342.5,343.5,553
20161201|2016-07-25 06:00,25,343.5,344,342.75,343,389
20161201|2016-07-25 06:30,25,343,343.5,342.75,343,389
20161201|2016-07-25 07:00,25,343,345,343,343.75,2195
20161201|2016-07-25 07:30,25,343.5,344.25,342.75,343.25,538
20161201|2016-07-25 08:30,25,342.5,343,336.75,337,20749
20161201|2016-07-25 09:00,25,336.75,338.75,336.75,338.5,11707
20161201|2016-07-25 09:30,25,338.75,341,337.25,339.5,9259
20161201|2016-07-25 10:00,25,339.75,341,339,339,4327
20161201|2016-07-25 10:30,25,339,340.75,338.25,340,7202
20161201|2016-07-25 11:00,25,339.75,341,339.75,339.75,3564
20161201|2016-07-25 11:30,25,340,340.75,338.5,338.75,6733
20161201|2016-07-25 12:00,25,338.75,340,337.5,339.75,5966
20161201|2016-07-25 12:30,25,339.75,340.75,339,339.75,4358
20161201|2016-07-25 13:00,25,340,342.25,339.5,341.75,7855
20161201|2016-07-25 19:00,26,340.25,340.5,337.75,339.75,2049
20161201|2016-07-25 19:30,26,339.75,340.25,339.5,340,148
20161201|2016-07-25 20:00,26,340,340.75,340,340.25,297
20161201|2016-07-25 20:30,26,340,340.5,340,340.25,172
20161201|2016-07-25 21:00,26,340.25,340.75,340,340,78
20161201|2016-07-25 21:30,26,340,340.5,339.5,339.5,336
20161201|2016-07-25 22:00,26,339.5,340.25,339.25,339.75,139
20161201|2016-07-25 22:30,26,339.75,339.75,339.75,339.75,36
20161201|2016-07-25 23:00,26,339.75,340.25,339.75,340.25,42
20161201|2016-07-25 23:30,26,340.25,340.25,340,340.25,15
20161201|2016-07-26 00:00,26,340.25,340.5,340,340,25
20161201|2016-07-26 00:30,26,340.25,341,340.25,340.75,340
20161201|2016-07-26 01:00,26,340.75,341,340,340.5,124
20161201|2016-07-26 01:30,26,340.75,341.5,340.75,341.25,398
20161201|2016-07-26 02:00,26,341.25,341.5,341,341,236
20161201|2016-07-26 02:30,26,341,341,339.25,340.75,396
20161201|2016-07-26 03:00,26,340.5,341.5,340.5,341,134
20161201|2016-07-26 03:30,26,341,341.75,341,341.25,252
20161201|2016-07-26 04:00,26,341.25,341.75,341.25,341.5,304
20161201|2016-07-26 04:30,26,341.75,341.75,341.5,341.5,173
20161201|2016-07-26 05:00,26,341.5,341.5,341,341,296
20161201|2016-07-26 05:30,26,341,341.25,341,341,99
20161201|2016-07-26 06:00,26,341,341.25,341,341,470
20161201|2016-07-26 06:30,26,341.25,341.25,339.5,340,927
20161201|2016-07-26 07:00,26,340,340.25,338.75,339,1007
20161201|2016-07-26 07:30,26,339,339.5,338.75,339,314
20161201|2016-07-26 08:30,26,338.75,340.75,338,338,14180
20161201|2016-07-26 09:00,26,338,340.25,338,339.25,7321
20161201|2016-07-26 09:30,26,339.25,340.25,338,340,6487
20161201|2016-07-26 10:00,26,340,342,339.25,342,8326
20161201|2016-07-26 10:30,26,342.25,343.5,341.75,342.75,8644
20161201|2016-07-26 11:00,26,342.5,343,341.5,342,3923
20161201|2016-07-26 11:30,26,342,342.25,339.5,340,5006
20161201|2016-07-26 12:00,26,339.75,340,338.25,338.75,4895
20161201|2016-07-26 12:30,26,338.75,339.75,338.25,339.25,3809
20161201|2016-07-26 13:00,26,339.25,340,338.75,339.75,6341
20161201|2016-07-26 19:00,27,339.5,339.5,338.75,338.75,902
20161201|2016-07-26 19:30,27,339,339.25,339,339.25,84
20161201|2016-07-26 20:00,27,339.25,339.75,339.25,339.75,301
20161201|2016-07-26 20:30,27,339.75,340.75,339.5,340.5,606
20161201|2016-07-26 21:00,27,340.5,340.75,340.25,340.75,197
20161201|2016-07-26 21:30,27,340.75,341.75,340.75,341,422
20161201|2016-07-26 22:00,27,340.75,341.25,340.5,340.75,264
20161201|2016-07-26 22:30,27,340.75,341,340.25,340.5,230
20161201|2016-07-26 23:00,27,340.5,340.75,340.25,340.75,157
20161201|2016-07-26 23:30,27,340.75,340.75,340.5,340.75,31
20161201|2016-07-27 00:00,27,340.5,340.5,340.25,340.25,134
20161201|2016-07-27 00:30,27,340.25,340.5,339.75,340.5,298
20161201|2016-07-27 01:00,27,340.5,341.25,340.25,340.5,285
20161201|2016-07-27 01:30,27,340.5,341,340.25,340.75,281
20161201|2016-07-27 02:00,27,340.75,340.75,339.75,339.75,104
20161201|2016-07-27 02:30,27,339.75,340.25,339.5,340.25,163
20161201|2016-07-27 03:00,27,340,341.25,340,341.25,301
20161201|2016-07-27 03:30,27,341.25,341.75,340.25,340.5,308
20161201|2016-07-27 04:00,27,340.25,341,340.25,340.5,230
20161201|2016-07-27 04:30,27,340.5,341,339,339.25,463
20161201|2016-07-27 05:00,27,339.5,339.75,339,339.25,490
20161201|2016-07-27 05:30,27,339.25,339.5,339,339,322
20161201|2016-07-27 06:00,27,339,341.25,339,341,735
20161201|2016-07-27 06:30,27,340.75,341.25,340.75,341,187
20161201|2016-07-27 07:00,27,341,343.5,341,343,1454
20161201|2016-07-27 07:30,27,342.75,343.5,342.75,343,679
20161201|2016-07-27 08:30,27,343.5,345.25,342,344,19632
20161201|2016-07-27 09:00,27,344,344.75,343,343.25,7765
20161201|2016-07-27 09:30,27,343.25,344.25,342,344,6091
20161201|2016-07-27 10:00,27,344.25,344.25,342.5,343,3175
20161201|2016-07-27 10:30,27,342.75,343.25,342,342.5,4912
20161201|2016-07-27 11:00,27,342.75,343.25,342,342.25,4091
20161201|2016-07-27 11:30,27,342.25,344,342,342,4343
20161201|2016-07-27 12:00,27,342,342.25,340.75,340.75,4074
20161201|2016-07-27 12:30,27,340.75,343.75,340.25,343.5,5548
20161201|2016-07-27 13:00,27,343.5,343.5,342.5,343,5629
20161201|2016-07-27 19:00,28,343,344.5,343,344.25,1319
20161201|2016-07-27 19:30,28,344,344.5,343.75,344.25,318
20161201|2016-07-27 20:00,28,344.5,344.75,344.25,344.5,490
20161201|2016-07-27 20:30,28,344.5,345,344.25,345,343
20161201|2016-07-27 21:00,28,345,345.25,344.75,345.25,415
20161201|2016-07-27 21:30,28,345.25,345.25,345,345,180
20161201|2016-07-27 22:00,28,345,345.75,345,345.25,351
20161201|2016-07-27 22:30,28,345.25,345.75,345,345.25,292
20161201|2016-07-27 23:00,28,345.5,345.5,345.25,345.25,51
20161201|2016-07-27 23:30,28,345.25,346,345.25,345.75,195
20161201|2016-07-28 00:00,28,345.75,345.75,345.5,345.75,51
20161201|2016-07-28 00:30,28,345.75,345.75,345,345.25,323
20161201|2016-07-28 01:00,28,345.25,346,345.25,345.25,510
20161201|2016-07-28 01:30,28,345.5,345.75,345.25,345.75,281
20161201|2016-07-28 02:00,28,345.5,346,345.5,345.75,299
20161201|2016-07-28 02:30,28,345.75,346,344.5,344.5,339
20161201|2016-07-28 03:00,28,344.5,345.25,344.5,344.75,336
20161201|2016-07-28 03:30,28,344.75,345.25,344.5,345.25,252
20161201|2016-07-28 04:00,28,345.25,345.25,344.5,344.75,288
20161201|2016-07-28 04:30,28,345,345.25,344.5,345,265
20161201|2016-07-28 05:00,28,344.75,344.75,343.75,343.75,829
20161201|2016-07-28 05:30,28,343.75,344.5,343.75,344.25,349
20161201|2016-07-28 06:00,28,344.25,344.5,344,344.25,562
20161201|2016-07-28 06:30,28,344.5,344.5,343.75,343.75,271
20161201|2016-07-28 07:00,28,344,344.5,343.5,343.5,919
20161201|2016-07-28 07:30,28,343.5,343.75,341.75,342.5,2346
20161201|2016-07-28 08:30,28,342.5,343,339.25,339.5,18471
20161201|2016-07-28 09:00,28,339.5,340.75,338.25,339.25,12832
20161201|2016-07-28 09:30,28,339.5,340.75,338.5,339.25,7700
20161201|2016-07-28 10:00,28,339.25,340.25,338.5,339,5868
20161201|2016-07-28 10:30,28,339.25,340.25,339,339.5,4952
20161201|2016-07-28 11:00,28,339.5,340,338.25,338.25,4921
20161201|2016-07-28 11:30,28,338.25,339,337.25,337.75,8893
20161201|2016-07-28 12:00,28,338,339,337.75,338.25,3164
20161201|2016-07-28 12:30,28,338.25,338.5,336.75,337.75,6385
20161201|2016-07-28 13:00,28,337.75,339.75,337,339.75,7209
20161201|2016-07-28 19:00,29,338.75,339.75,338.5,339.25,1005
20161201|2016-07-28 19:30,29,339.25,339.25,339,339.25,59
20161201|2016-07-28 20:00,29,339.5,339.5,339.25,339.5,118
20161201|2016-07-28 20:30,29,339.5,339.5,339.25,339.25,138
20161201|2016-07-28 21:00,29,339.25,339.5,339,339,60
20161201|2016-07-28 21:30,29,339,339.5,339,339.25,210
20161201|2016-07-28 22:00,29,339.25,339.5,339,339,73
20161201|2016-07-28 22:30,29,339.25,339.25,338.75,339,108
20161201|2016-07-28 23:00,29,339,339.5,338.75,339,37
20161201|2016-07-28 23:30,29,339,339,338.75,338.75,37
20161201|2016-07-29 00:00,29,338.75,339,338.75,339,23
20161201|2016-07-29 00:30,29,339,339.75,338,338.5,482
20161201|2016-07-29 01:00,29,338.25,338.5,338.25,338.25,178
20161201|2016-07-29 01:30,29,338.25,338.75,337.75,338,331
20161201|2016-07-29 02:00,29,338,338.75,338,338.75,245
20161201|2016-07-29 02:30,29,338.75,338.75,337,337.25,515
20161201|2016-07-29 03:00,29,337.25,337.75,337.25,337.25,363
20161201|2016-07-29 03:30,29,337.25,337.5,336.5,337,852
20161201|2016-07-29 04:00,29,337,337.25,336.5,337.25,359
20161201|2016-07-29 04:30,29,337.5,337.75,336.25,336.5,554
20161201|2016-07-29 05:00,29,336.5,337.75,336,337,1064
20161201|2016-07-29 05:30,29,337,337,336.25,336.5,360
20161201|2016-07-29 06:00,29,336.5,338,336.5,337.75,197
20161201|2016-07-29 06:30,29,337.5,337.75,337,337.25,356
20161201|2016-07-29 07:00,29,337.25,338,337,337.25,714
20161201|2016-07-29 07:30,29,337.25,339,337.25,337.75,773
20161201|2016-07-29 08:30,29,337.5,341,337.5,339.5,13167
20161201|2016-07-29 09:00,29,339.5,340.5,339,339.75,5005
20161201|2016-07-29 09:30,29,340,341.5,339.5,340.75,5642
20161201|2016-07-29 10:00,29,341,342,340.25,340.5,5575
20161201|2016-07-29 10:30,29,340.75,341,339.5,339.5,3875
20161201|2016-07-29 11:00,29,339.5,340,338.5,339.75,4775
20161201|2016-07-29 11:30,29,340,340.75,338.5,340.75,4405
20161201|2016-07-29 12:00,29,340.75,341.75,340.75,341.25,3364
20161201|2016-07-29 12:30,29,341.5,342,341,341.75,4056
20161201|2016-07-29 13:00,29,341.5,343.25,341.25,342.25,8898
20161201|2016-07-31 19:00,1,340.75,342.25,338.75,341.5,3510
20161201|2016-07-31 19:30,1,341.5,341.75,340.75,341.25,394
20161201|2016-07-31 20:00,1,341.25,341.25,340.25,340.5,628
20161201|2016-07-31 20:30,1,340.5,340.75,340,340.25,302
20161201|2016-07-31 21:00,1,340.5,340.75,340,340.5,88
20161201|2016-07-31 21:30,1,340.5,340.75,340,340.75,82
20161201|2016-07-31 22:00,1,341,342,341,341.25,493
20161201|2016-07-31 22:30,1,341.5,342,341,341,379
20161201|2016-07-31 23:00,1,341.25,341.5,341,341,63
20161201|2016-07-31 23:30,1,341,341,340.25,340.5,141
20161201|2016-08-01 00:00,1,340.5,340.75,340.25,340.5,37
20161201|2016-08-01 00:30,1,340.75,341,340.25,340.25,115
20161201|2016-08-01 01:00,1,340.25,341,340.25,340.75,182
20161201|2016-08-01 01:30,1,340.75,341,340.25,340.5,296
20161201|2016-08-01 02:00,1,340.5,340.75,340,340.75,215
20161201|2016-08-01 02:30,1,340.5,340.75,340,340,230
20161201|2016-08-01 03:00,1,339.75,340.25,339.5,340,542
20161201|2016-08-01 03:30,1,340,340,339.5,340,417
20161201|2016-08-01 04:00,1,339.5,340,339.5,339.75,413
20161201|2016-08-01 04:30,1,339.75,340.25,339.75,340.25,385
20161201|2016-08-01 05:00,1,340,340,339.5,339.5,431
20161201|2016-08-01 05:30,1,339.5,339.75,339.25,339.25,274
20161201|2016-08-01 06:00,1,339.25,339.75,339.25,339.25,358
20161201|2016-08-01 06:30,1,339.5,340,339,339.25,817
20161201|2016-08-01 07:00,1,339.25,340.5,339,340.25,1159
20161201|2016-08-01 07:30,1,340.25,340.75,340,340.25,279
20161201|2016-08-01 08:30,1,340,340.25,335.5,336.25,19376
20161201|2016-08-01 09:00,1,336.5,336.75,335,335,11146
20161201|2016-08-01 09:30,1,335.25,337,334.75,336.25,6192
20161201|2016-08-01 10:00,1,336.25,338.5,336,336.75,8912
20161201|2016-08-01 10:30,1,337,337.5,335.25,336.25,6275
20161201|2016-08-01 11:00,1,336,336.5,335,335,3702
20161201|2016-08-01 11:30,1,335.25,336.75,334.5,336.5,5750
20161201|2016-08-01 12:00,1,336.75,337.75,336.25,336.75,4305
20161201|2016-08-01 12:30,1,337,337,336.25,336.25,3357
20161201|2016-08-01 13:00,1,336.25,337,334,334.75,12857
20161201|2016-08-01 19:00,2,333.75,334.5,333,334,4371
20161201|2016-08-01 19:30,2,334,334.5,333.75,334,474
20161201|2016-08-01 20:00,2,334,334.5,333.25,333.25,579
20161201|2016-08-01 20:30,2,333.5,333.75,333.25,333.5,317
20161201|2016-08-01 21:00,2,333.25,333.5,333.25,333.5,84
20161201|2016-08-01 21:30,2,333.5,333.75,333.25,333.75,184
20161201|2016-08-01 22:00,2,333.5,333.75,333.5,333.5,16
20161201|2016-08-01 22:30,2,333.5,333.75,333.5,333.75,90
20161201|2016-08-01 23:00,2,333.75,333.75,333.5,333.75,17
20161201|2016-08-01 23:30,2,333.5,333.75,333.5,333.5,13
20161201|2016-08-02 00:00,2,333.75,333.75,333.5,333.5,87
20161201|2016-08-02 00:30,2,333.75,333.75,333.5,333.75,279
20161201|2016-08-02 01:00,2,333.75,334.25,333.75,334.25,450
20161201|2016-08-02 01:30,2,334,334.25,333.5,334,387
20161201|2016-08-02 02:00,2,334,334.25,333.25,334.25,636
20161201|2016-08-02 02:30,2,334.25,334.5,333.5,333.5,454
20161201|2016-08-02 03:00,2,333.5,334,333.25,333.75,455
20161201|2016-08-02 03:30,2,333.75,334,333.5,334,371
20161201|2016-08-02 04:00,2,334,334.25,333.75,334,434
20161201|2016-08-02 04:30,2,334,334,333.5,334,563
20161201|2016-08-02 05:00,2,333.75,334.25,333.75,333.75,262
20161201|2016-08-02 05:30,2,333.75,334.25,333.5,333.75,221
20161201|2016-08-02 06:00,2,333.75,334.25,333.75,334,165
20161201|2016-08-02 06:30,2,334,335.5,333.75,335.5,979
20161201|2016-08-02 07:00,2,335.5,336.5,335,335.25,1785
20161201|2016-08-02 07:30,2,335.25,335.25,334,334,907
20161201|2016-08-02 08:30,2,334.25,336.25,333.5,334.25,13013
20161201|2016-08-02 09:00,2,334.25,334.25,331.25,332.5,12823
20161201|2016-08-02 09:30,2,332.5,334,331.5,333,6539
20161201|2016-08-02 10:00,2,333,333.25,331,332,6050
20161201|2016-08-02 10:30,2,332.25,332.25,330.75,331.25,6212
20161201|2016-08-02 11:00,2,331.25,331.75,330.25,330.5,5666
20161201|2016-08-02 11:30,2,330.5,330.5,329,329.5,13032
20161201|2016-08-02 12:00,2,329.5,331.5,329.25,330.5,5095
20161201|2016-08-02 12:30,2,330.75,332.25,330.5,332.25,5048
20161201|2016-08-02 13:00,2,332,334.25,331.75,334.25,8221
20161201|2016-08-02 19:00,3,333.75,334.25,332.25,332.5,2348
20161201|2016-08-02 19:30,3,332.5,333.5,332.5,333.25,251
20161201|2016-08-02 20:00,3,333.5,333.75,332.75,333.75,589
20161201|2016-08-02 20:30,3,333.75,334.75,333.5,334.75,550
20161201|2016-08-02 21:00,3,334.75,335,334,334,289
20161201|2016-08-02 21:30,3,334.25,334.25,333.75,333.75,107
20161201|2016-08-02 22:00,3,333.75,334.25,333.75,334,38
20161201|2016-08-02 22:30,3,334,334.25,333.5,334.25,108
20161201|2016-08-02 23:00,3,334.25,334.25,333.75,333.75,144
20161201|2016-08-02 23:30,3,334,334,333.75,333.75,49
20161201|2016-08-03 00:00,3,333.75,334.25,333.75,334,22
20161201|2016-08-03 00:30,3,334,334,333.75,334,18
20161201|2016-08-03 01:00,3,334,334,333.75,334,55
20161201|2016-08-03 01:30,3,334.25,334.5,334.25,334.25,172
20161201|2016-08-03 02:00,3,334.5,334.5,334,334,76
20161201|2016-08-03 02:30,3,334,334.5,334,334,174
20161201|2016-08-03 03:00,3,334,334.25,334,334,65
20161201|2016-08-03 03:30,3,334,334.75,334,334.5,474
20161201|2016-08-03 04:00,3,334.5,334.75,334,334.25,413
20161201|2016-08-03 04:30,3,334.25,334.5,334,334,172
20161201|2016-08-03 05:00,3,334.25,334.5,334.25,334.25,247
20161201|2016-08-03 05:30,3,334.25,334.75,334.25,334.75,141
20161201|2016-08-03 06:00,3,334.75,335,334.5,334.5,198
20161201|2016-08-03 06:30,3,334.5,335.25,334.5,335.25,443
20161201|2016-08-03 07:00,3,335.5,336,335.25,336,937
20161201|2016-08-03 07:30,3,336,336,335.25,335.25,446
20161201|2016-08-03 08:30,3,335.5,336.75,333.25,333.75,13134
20161201|2016-08-03 09:00,3,333.5,336,333.25,335.75,11006
20161201|2016-08-03 09:30,3,335.75,337.75,335,335.5,9976
20161201|2016-08-03 10:00,3,335.5,337.5,335.25,335.75,5870
20161201|2016-08-03 10:30,3,335.75,336.5,334.5,336.25,5983
20161201|2016-08-03 11:00,3,336.25,337.5,335,337,4536
20161201|2016-08-03 11:30,3,337,338.5,336.75,336.75,5895
20161201|2016-08-03 12:00,3,336.75,337,336,336.25,2488
20161201|2016-08-03 12:30,3,336.25,336.75,334.75,335.25,5743
20161201|2016-08-03 13:00,3,335.25,336.25,334.5,335.75,6321
20161201|2016-08-03 19:00,4,335,335.75,334.75,335.5,1351
20161201|2016-08-03 19:30,4,335.5,335.75,335.25,335.5,97
20161201|2016-08-03 20:00,4,335.5,335.75,335.25,335.75,183
20161201|2016-08-03 20:30,4,335.75,335.75,335.5,335.5,118
20161201|2016-08-03 21:00,4,335.5,335.5,335.25,335.25,52
20161201|2016-08-03 21:30,4,335,335.5,335,335.5,35
20161201|2016-08-03 22:00,4,335.5,335.5,334.5,334.75,128
20161201|2016-08-03 22:30,4,334.75,334.75,334.25,334.5,303
20161201|2016-08-03 23:00,4,334.5,334.5,334.25,334.5,91
20161201|2016-08-03 23:30,4,334.5,334.5,334.5,334.5,24
20161201|2016-08-04 00:00,4,334.5,334.5,334.5,334.5,6
20161201|2016-08-04 00:30,4,334.25,334.5,334,334.25,122
20161201|2016-08-04 01:00,4,334.25,335,334.25,334.75,143
20161201|2016-08-04 01:30,4,334.75,336,334.5,335.75,352
20161201|2016-08-04 02:00,4,336,336,335,335.75,300
20161201|2016-08-04 02:30,4,335.75,336.25,335.5,335.75,414
20161201|2016-08-04 03:00,4,335.75,336,334.5,334.5,583
20161201|2016-08-04 03:30,4,334.5,334.75,334,334.25,363
20161201|2016-08-04 04:00,4,334.25,336.5,334.25,336,710
20161201|2016-08-04 04:30,4,336.25,336.5,335.75,335.75,514
20161201|2016-08-04 05:00,4,335.5,335.75,334.5,334.75,322
20161201|2016-08-04 05:30,4,334.75,335.25,334.75,335,136
20161201|2016-08-04 06:00,4,335,336.25,334.75,335.5,366
20161201|2016-08-04 06:30,4,335.5,335.75,334.5,335.75,533
20161201|2016-08-04 07:00,4,335.75,336,334.5,335.25,676
20161201|2016-08-04 07:30,4,335.25,336.25,335,336,557
20161201|2016-08-04 08:30,4,336.25,336.25,332.5,333.25,14018
20161201|2016-08-04 09:00,4,333.25,333.25,331,332.25,9477
20161201|2016-08-04 09:30,4,332.5,333.5,331.5,333.25,7708
20161201|2016-08-04 10:00,4,333.5,334.25,332.25,333.75,4854
20161201|2016-08-04 10:30,4,334,335.75,333.5,334.5,6855
20161201|2016-08-04 11:00,4,334.5,335.75,333.5,334.5,5057
20161201|2016-08-04 11:30,4,334.25,334.75,332.75,333.5,5082
20161201|2016-08-04 12:00,4,333.5,334,332.75,333.5,2041
20161201|2016-08-04 12:30,4,333.5,333.75,332,332.5,4605
20161201|2016-08-04 13:00,4,332.75,333,330.75,330.75,9018
20161201|2016-08-04 19:00,5,330.5,331.75,330.5,331.75,1283
20161201|2016-08-04 19:30,5,331.75,332,331.25,331.25,349
20161201|2016-08-04 20:00,5,331.25,332,331,332,439
20161201|2016-08-04 20:30,5,332,332.75,332,332.5,481
20161201|2016-08-04 21:00,5,332.5,332.75,332,332.25,330
20161201|2016-08-04 21:30,5,332.5,333,332.5,333,172
20161201|2016-08-04 22:00,5,332.75,333,332.25,332.5,138
20161201|2016-08-04 22:30,5,332.5,333,332.5,333,106
20161201|2016-08-04 23:00,5,332.75,333,332.75,333,29
20161201|2016-08-04 23:30,5,333,333,332.5,333,19
20161201|2016-08-05 00:00,5,332.75,333,332.75,333,321
20161201|2016-08-05 00:30,5,333,333.25,332.75,332.75,140
20161201|2016-08-05 01:00,5,333,333.25,332.75,333.25,200
20161201|2016-08-05 01:30,5,333.25,333.75,332.75,333.5,593
20161201|2016-08-05 02:00,5,333.5,334,333,333.5,415
20161201|2016-08-05 02:30,5,333.25,333.75,333,333,335
20161201|2016-08-05 03:00,5,333,333.25,332.25,332.75,323
20161201|2016-08-05 03:30,5,332.5,333.25,332.25,333,264
20161201|2016-08-05 04:00,5,333,333.25,332.25,332.25,229
20161201|2016-08-05 04:30,5,332.25,332.5,332,332.25,308
20161201|2016-08-05 05:00,5,332.25,332.25,332,332,198
20161201|2016-08-05 05:30,5,331.75,332,331.75,331.75,363
20161201|2016-08-05 06:00,5,331.75,332.75,331.5,332.75,255
20161201|2016-08-05 06:30,5,332.75,333,332,332,280
20161201|2016-08-05 07:00,5,332,332.75,332,332.5,884
20161201|2016-08-05 07:30,5,332.5,332.5,331.75,332.5,554
20161201|2016-08-05 08:30,5,332,332.75,330,330.25,16681
20161201|2016-08-05 09:00,5,330.25,334.5,330.25,334.25,12208
20161201|2016-08-05 09:30,5,334.25,335,331.5,333,12702
20161201|2016-08-05 10:00,5,332.75,333.75,331.75,332.25,7047
20161201|2016-08-05 10:30,5,332.25,333.5,331.5,331.5,5207
20161201|2016-08-05 11:00,5,331.75,332.5,331,331,3206
20161201|2016-08-05 11:30,5,331.25,332.75,331,332,4529
20161201|2016-08-05 12:00,5,332,333.25,331.75,333.25,3037
20161201|2016-08-05 12:30,5,333.25,333.25,332.5,332.75,2301
20161201|2016-08-05 13:00,5,332.75,334.5,332.5,333.25,7710
20161201|2016-08-07 19:00,8,334.25,336.25,334,335.25,3937
20161201|2016-08-07 19:30,8,335.25,335.5,334.75,335.25,208
20161201|2016-08-07 20:00,8,335,335,334,334,530
20161201|2016-08-07 20:30,8,334,334.75,333.75,334,310
20161201|2016-08-07 21:00,8,334,334.25,333.5,334,282
20161201|2016-08-07 21:30,8,334,334.25,333.75,334,193
20161201|2016-08-07 22:00,8,334,334,333,333.5,661
20161201|2016-08-07 22:30,8,333.5,333.5,333.25,333.25,10
20161201|2016-08-07 23:00,8,333.5,334,333.25,333.25,109
20161201|2016-08-07 23:30,8,333.5,333.75,333.5,333.75,22
20161201|2016-08-08 00:00,8,333.75,334,333.75,333.75,48
20161201|2016-08-08 00:30,8,333.75,334.25,333.25,333.25,273
20161201|2016-08-08 01:00,8,333.5,333.5,333.25,333.25,83
20161201|2016-08-08 01:30,8,333.25,334,333,334,222
20161201|2016-08-08 02:00,8,334,335,334,334.75,477
20161201|2016-08-08 02:30,8,335,335,333.5,334,238
20161201|2016-08-08 03:00,8,333.75,334.5,333.5,334.5,213
20161201|2016-08-08 03:30,8,334.75,335.25,334.25,335.25,424
20161201|2016-08-08 04:00,8,335,336.25,335,335.25,1088
20161201|2016-08-08 04:30,8,335,336,335,335.25,390
20161201|2016-08-08 05:00,8,335.5,335.75,335,335,170
20161201|2016-08-08 05:30,8,335,335.25,335,335.25,99
20161201|2016-08-08 06:00,8,335.25,335.25,335,335.25,82
20161201|2016-08-08 06:30,8,335.25,335.5,334.75,334.75,176
20161201|2016-08-08 07:00,8,335,336.5,334.75,335.75,1203
20161201|2016-08-08 07:30,8,336,336.5,335.5,336,519
20161201|2016-08-08 08:30,8,336,336,332.5,333.75,14960
20161201|2016-08-08 09:00,8,334,336.75,333.5,335.5,9950
20161201|2016-08-08 09:30,8,335.75,337,335.25,336.5,7801
20161201|2016-08-08 10:00,8,336.5,337,335.25,336,6681
20161201|2016-08-08 10:30,8,335.75,336.5,334.5,334.75,6085
20161201|2016-08-08 11:00,8,334.75,334.75,331.5,332.25,8239
20161201|2016-08-08 11:30,8,332.25,334.25,331.75,333.5,5470
20161201|2016-08-08 12:00,8,333.5,334.25,333.25,334,2079
20161201|2016-08-08 12:30,8,334.25,334.5,333.25,333.5,2918
20161201|2016-08-08 13:00,8,333.75,335.25,333.5,335,5975
20161201|2016-08-08 19:00,9,334.75,335.75,333.75,335.25,2242
20161201|2016-08-08 19:30,9,335.25,336.25,335.25,336,453
20161201|2016-08-08 20:00,9,336,336,335.25,335.25,63
20161201|2016-08-08 20:30,9,335.25,335.5,334.75,334.75,99
20161201|2016-08-08 21:00,9,334.75,334.75,334.5,334.75,76
20161201|2016-08-08 21:30,9,334.75,335.5,334.75,335.5,58
20161201|2016-08-08 22:00,9,335.5,335.75,335.25,335.75,35
20161201|2016-08-08 22:30,9,335.75,335.75,335.5,335.75,77
20161201|2016-08-08 23:00,9,335.75,335.75,335.75,335.75,53
20161201|2016-08-08 23:30,9,335.75,335.75,335.5,335.5,19
20161201|2016-08-09 00:00,9,335.5,335.75,335.25,335.25,42
20161201|2016-08-09 00:30,9,335.25,335.75,335.25,335.5,78
20161201|2016-08-09 01:00,9,335.5,335.5,335.25,335.25,26
20161201|2016-08-09 01:30,9,335.25,335.5,335,335,84
20161201|2016-08-09 02:00,9,334.75,334.75,333.5,334,393
20161201|2016-08-09 02:30,9,334,334.25,333.75,334,101
20161201|2016-08-09 03:00,9,334,334.25,333.75,334.25,175
20161201|2016-08-09 03:30,9,334.25,335.25,334.25,335,167
20161201|2016-08-09 04:00,9,334.75,334.75,334.25,334.25,89
20161201|2016-08-09 04:30,9,334.5,334.75,332.75,332.75,809
20161201|2016-08-09 05:00,9,332.75,333,332.25,332.75,502
20161201|2016-08-09 05:30,9,332.75,333,332.75,333,33
20161201|2016-08-09 06:00,9,333,333.5,332.75,333,177
20161201|2016-08-09 06:30,9,333.25,333.25,332.5,332.75,374
20161201|2016-08-09 07:00,9,332.75,333.25,332.5,333,1743
20161201|2016-08-09 07:30,9,333,333.5,332.75,333.5,470
20161201|2016-08-09 08:30,9,333,334.25,332.5,333.5,13437
20161201|2016-08-09 09:00,9,333.5,334,332.5,332.75,9840
20161201|2016-08-09 09:30,9,332.5,334.25,331.75,333.5,8087
20161201|2016-08-09 10:00,9,333.25,334.5,332.5,333.25,5740
20161201|2016-08-09 10:30,9,333.5,335,333.25,334,5933
20161201|2016-08-09 11:00,9,334.25,334.5,332.5,333,3188
20161201|2016-08-09 11:30,9,333,334,332.75,333.75,3399
20161201|2016-08-09 12:00,9,333.75,334.5,333.25,334,2746
20161201|2016-08-09 12:30,9,333.75,334.5,333.5,334,2792
20161201|2016-08-09 13:00,9,334,334.75,332,333.25,10479
20161201|2016-08-09 19:00,10,332.25,333.75,331.5,333.25,1993
20161201|2016-08-09 19:30,10,333.25,334,333,333.25,336
20161201|2016-08-09 20:00,10,333.25,333.5,333,333.5,145
20161201|2016-08-09 20:30,10,333.25,333.5,333,333,144
20161201|2016-08-09 21:00,10,333,333.25,332.75,333.25,106
20161201|2016-08-09 21:30,10,333.25,334.25,333,334,194
20161201|2016-08-09 22:00,10,334.25,334.5,333.75,334.25,334
20161201|2016-08-09 22:30,10,334.25,334.5,334,334.5,65
20161201|2016-08-09 23:00,10,334.25,334.5,334.25,334.5,118
20161201|2016-08-09 23:30,10,334.5,335,334.25,334.75,273
20161201|2016-08-10 00:00,10,334.5,334.5,333.75,334,170
20161201|2016-08-10 00:30,10,334,334.25,334,334.25,57
20161201|2016-08-10 01:00,10,334,334.5,334,334.25,178
20161201|2016-08-10 01:30,10,334.5,334.5,334,334,52
20161201|2016-08-10 02:00,10,334,334.25,333.75,334,272
20161201|2016-08-10 02:30,10,334,334.25,333.75,334,185
20161201|2016-08-10 03:00,10,334.25,334.5,333.5,333.5,192
20161201|2016-08-10 03:30,10,333.5,333.75,332.75,333,241
20161201|2016-08-10 04:00,10,333,334,333,333.5,462
20161201|2016-08-10 04:30,10,333.5,333.5,332.5,332.5,432
20161201|2016-08-10 05:00,10,332.5,333,332.5,332.75,204
20161201|2016-08-10 05:30,10,332.75,333,332.25,332.5,457
20161201|2016-08-10 06:00,10,332.5,332.75,332.5,332.5,41
20161201|2016-08-10 06:30,10,332.75,333.5,332.75,333.25,259
20161201|2016-08-10 07:00,10,333.25,334,333,334,445
20161201|2016-08-10 07:30,10,334,334,333.25,333.5,365
20161201|2016-08-10 08:30,10,333.5,334.25,332.25,334,10264
20161201|2016-08-10 09:00,10,333.75,335,333.75,334,7767
20161201|2016-08-10 09:30,10,334,334.5,333.5,334,5037
20161201|2016-08-10 10:00,10,334.25,334.75,333.5,334.25,3797
20161201|2016-08-10 10:30,10,334.25,336,334.25,335,9180
20161201|2016-08-10 11:00,10,335,335.25,334.25,334.5,3445
20161201|2016-08-10 11:30,10,334.5,334.75,333.25,334.75,4482
20161201|2016-08-10 12:00,10,334.75,335,334,334.5,3139
20161201|2016-08-10 12:30,10,334.5,335.25,334,335,3138
20161201|2016-08-10 13:00,10,334.75,335,332.75,333,7747
20161201|2016-08-10 19:00,11,333,334.25,332.5,333.5,1546
20161201|2016-08-10 19:30,11,333.25,333.5,333,333,250
20161201|2016-08-10 20:00,11,333.25,333.25,333,333,131
20161201|2016-08-10 20:30,11,333.25,333.5,333,333.5,207
20161201|2016-08-10 21:00,11,333.75,333.75,333.5,333.5,41
20161201|2016-08-10 21:30,11,333.5,333.75,333.25,333.75,128
20161201|2016-08-10 22:00,11,333.75,334,333.5,333.75,231
20161201|2016-08-10 22:30,11,333.75,333.75,333.5,333.5,40
20161201|2016-08-10 23:00,11,333.5,333.5,333.5,333.5,34
20161201|2016-08-10 23:30,11,333.5,333.5,333.5,333.5,1
20161201|2016-08-11 00:00,11,333.75,333.75,333.5,333.5,9
20161201|2016-08-11 00:30,11,333.75,334,333.5,333.5,63
20161201|2016-08-11 01:00,11,333.75,334,333.25,333.25,173
20161201|2016-08-11 01:30,11,333.25,333.75,333.25,333.5,216
20161201|2016-08-11 02:00,11,333.5,333.75,332.5,332.75,588
20161201|2016-08-11 02:30,11,332.5,332.75,332.5,332.5,170
20161201|2016-08-11 03:00,11,332.5,332.5,331.75,332.25,946
20161201|2016-08-11 03:30,11,332,332,331.5,331.5,651
20161201|2016-08-11 04:00,11,331.5,332,331.25,331.75,573
20161201|2016-08-11 04:30,11,332,332.25,331.5,332.25,317
20161201|2016-08-11 05:00,11,332.25,332.5,332,332.25,253
20161201|2016-08-11 05:30,11,332.25,332.5,331.75,331.75,321
20161201|2016-08-11 06:00,11,331.75,332,331.5,332,134
20161201|2016-08-11 06:30,11,332,332,331.75,332,70
20161201|2016-08-11 07:00,11,331.75,333.5,331.75,333.5,1101
20161201|2016-08-11 07:30,11,333.5,333.75,332.75,333.5,898
20161201|2016-08-11 08:30,11,332.5,333.75,332,332.25,13119
20161201|2016-08-11 09:00,11,332.25,332.5,331.5,332,6622
20161201|2016-08-11 09:30,11,332,333,331,332.25,7463
20161201|2016-08-11 10:00,11,332.25,332.5,331,331.25,6180
20161201|2016-08-11 10:30,11,331.5,332.5,331.5,332.5,5419
20161201|2016-08-11 11:00,11,332.5,332.5,331.75,332.25,2887
20161201|2016-08-11 11:30,11,332.25,332.75,331.75,332.25,3106
20161201|2016-08-11 12:00,11,332.5,332.5,331.75,332,2745
20161201|2016-08-11 12:30,11,332,332.75,331.75,331.75,4184
20161201|2016-08-11 13:00,11,331.75,332.25,331.5,332,5307
20161201|2016-08-11 19:00,12,331.5,331.75,331.25,331.5,1117
20161201|2016-08-11 19:30,12,331.5,331.75,331.5,331.5,140
20161201|2016-08-11 20:00,12,331.5,332,331.5,331.75,216
20161201|2016-08-11 20:30,12,331.75,331.75,331.5,331.75,107
20161201|2016-08-11 21:00,12,331.5,331.75,331.5,331.75,60
20161201|2016-08-11 21:30,12,331.5,331.75,331.5,331.5,67
20161201|2016-08-11 22:00,12,331.75,331.75,331.5,331.75,357
20161201|2016-08-11 22:30,12,331.75,331.75,331.75,331.75,129
20161201|2016-08-11 23:00,12,331.5,331.75,331.5,331.5,60
20161201|2016-08-11 23:30,12,331.75,331.75,331.5,331.5,78
20161201|2016-08-12 00:00,12,331.75,331.75,331.5,331.5,172
20161201|2016-08-12 00:30,12,331.75,331.75,331.5,331.5,22
20161201|2016-08-12 01:00,12,331.5,331.75,331.5,331.75,19
20161201|2016-08-12 01:30,12,331.75,331.75,331.5,331.75,121
20161201|2016-08-12 02:00,12,331.5,331.75,331.5,331.5,60
20161201|2016-08-12 02:30,12,331.5,331.75,331.5,331.75,206
20161201|2016-08-12 03:00,12,331.5,331.75,331.25,331.5,217
20161201|2016-08-12 03:30,12,331.75,331.75,331.5,331.5,221
20161201|2016-08-12 04:00,12,331.5,331.75,331.25,331.25,248
20161201|2016-08-12 04:30,12,331.25,331.5,331.25,331.25,174
20161201|2016-08-12 05:00,12,331.25,332,331.25,331.75,724
20161201|2016-08-12 05:30,12,331.75,332.25,331.75,332,545
20161201|2016-08-12 06:00,12,332,332.25,332,332.25,371
20161201|2016-08-12 06:30,12,332,332.25,332,332,118
20161201|2016-08-12 07:00,12,332.25,332.25,331,331.25,1434
20161201|2016-08-12 07:30,12,331.25,331.75,331,331.5,791
20161201|2016-08-12 08:30,12,331.5,332.25,330.25,330.5,11123
20161201|2016-08-12 09:00,12,330.5,331.75,330.5,330.5,8627
20161201|2016-08-12 09:30,12,330.5,331,330.25,330.5,5931
20161201|2016-08-12 10:00,12,330.5,330.75,329.25,329.5,11086
20161201|2016-08-12 10:30,12,329.5,329.75,328.25,329,17142
20161201|2016-08-12 11:00,12,329.25,329.25,322.5,324.75,67248
20161201|2016-08-12 11:30,12,325,326.25,323.25,325.75,16293
20161201|2016-08-12 12:00,12,326,330.5,325.75,328.5,18131
20161201|2016-08-12 12:30,12,328.5,330.5,327.5,330,10724
20161201|2016-08-12 13:00,12,330,333.75,329.75,333.5,19818
20161201|2016-08-14 19:00,15,332,333.5,331.5,332.75,3139
20161201|2016-08-14 19:30,15,332.5,333,332.5,332.75,276
20161201|2016-08-14 20:00,15,332.75,335,332.75,334.5,1573
20161201|2016-08-14 20:30,15,334.75,335,334.5,335,440
20161201|2016-08-14 21:00,15,335,335.5,335,335.25,488
20161201|2016-08-14 21:30,15,335.25,335.75,335.25,335.75,675
20161201|2016-08-14 22:00,15,335.75,336,335.25,335.5,532
20161201|2016-08-14 22:30,15,335.5,335.5,335.25,335.5,105
20161201|2016-08-14 23:00,15,335.5,335.5,335.5,335.5,71
20161201|2016-08-14 23:30,15,335.5,335.5,335.25,335.25,81
20161201|2016-08-15 00:00,15,335.25,335.5,335.25,335.5,16
20161201|2016-08-15 00:30,15,335.5,335.75,335.25,335.5,329
20161201|2016-08-15 01:00,15,335.75,336,335.25,336,461
20161201|2016-08-15 01:30,15,336,337.75,335.75,337.25,2556
20161201|2016-08-15 02:00,15,337.25,337.75,335.25,336,1113
20161201|2016-08-15 02:30,15,336,338,336,337.5,716
20161201|2016-08-15 03:00,15,337.25,337.5,336,336.75,591
20161201|2016-08-15 03:30,15,336.75,337.5,336.75,337.25,518
20161201|2016-08-15 04:00,15,337,337.25,336.5,336.5,362
20161201|2016-08-15 04:30,15,336.75,337.75,336.5,337,738
20161201|2016-08-15 05:00,15,337,337,336.5,336.75,505
20161201|2016-08-15 05:30,15,336.75,337,336.5,336.75,233
20161201|2016-08-15 06:00,15,336.75,337.25,336.5,336.75,324
20161201|2016-08-15 06:30,15,336.75,337,336.5,336.5,393
20161201|2016-08-15 07:00,15,336.75,337,336.5,337,977
20161201|2016-08-15 07:30,15,336.75,337,336,336.25,786
20161201|2016-08-15 08:30,15,337.25,339.25,335,338.5,21841
20161201|2016-08-15 09:00,15,338.75,339.25,337.5,339,12861
20161201|2016-08-15 09:30,15,339.25,339.25,336.75,337.25,10010
20161201|2016-08-15 10:00,15,337.25,338.5,336.75,338.5,5916
20161201|2016-08-15 10:30,15,338.5,338.5,337.25,338.25,4837
20161201|2016-08-15 11:00,15,338,338.25,337,337,4871
20161201|2016-08-15 11:30,15,337,338,336.5,337,5059
20161201|2016-08-15 12:00,15,337,338,336.5,337.75,4918
20161201|2016-08-15 12:30,15,337.5,338.25,337,337.25,7758
20161201|2016-08-15 13:00,15,337.25,338,336.5,338,7661
20161201|2016-08-15 19:00,16,337,339.25,337,338.5,2300
20161201|2016-08-15 19:30,16,338.75,338.75,337.75,338.25,230
20161201|2016-08-15 20:00,16,338,338,337,337,367
20161201|2016-08-15 20:30,16,337,337.25,337,337,110
20161201|2016-08-15 21:00,16,337,337.75,337,337.75,196
20161201|2016-08-15 21:30,16,337.5,337.75,336.75,337.25,392
20161201|2016-08-15 22:00,16,337.5,337.75,337.25,337.5,110
20161201|2016-08-15 22:30,16,337.25,337.5,337.25,337.5,43
20161201|2016-08-15 23:00,16,337.5,337.75,337.5,337.75,17
20161201|2016-08-15 23:30,16,337.5,337.75,337.5,337.75,32
20161201|2016-08-16 00:00,16,337.75,337.75,337.5,337.5,50
20161201|2016-08-16 00:30,16,337.5,337.75,337.5,337.5,91
20161201|2016-08-16 01:00,16,337.25,337.5,337.25,337.5,83
20161201|2016-08-16 01:30,16,337.75,338.5,337.75,338.25,419
20161201|2016-08-16 02:00,16,338.25,339,338.25,338.75,759
20161201|2016-08-16 02:30,16,338.5,338.75,337.75,337.75,572
20161201|2016-08-16 03:00,16,337.75,338.5,337.75,338,381
20161201|2016-08-16 03:30,16,338.25,339,338,338.5,609
20161201|2016-08-16 04:00,16,338.5,338.75,338,338,146
20161201|2016-08-16 04:30,16,338,338,337,337,375
20161201|2016-08-16 05:00,16,337,337.75,337,337.25,365
20161201|2016-08-16 05:30,16,337.25,337.5,337,337.5,120
20161201|2016-08-16 06:00,16,337.25,337.5,337.25,337.5,78
20161201|2016-08-16 06:30,16,337.25,337.75,337,337.75,483
20161201|2016-08-16 07:00,16,337.75,338.5,337.5,338.25,424
20161201|2016-08-16 07:30,16,338.25,338.75,337.75,338,990
20161201|2016-08-16 08:30,16,337.5,337.75,335.25,335.75,16699
20161201|2016-08-16 09:00,16,335.75,336.75,334.25,335.25,11798
20161201|2016-08-16 09:30,16,335.25,337,334.5,336,7102
20161201|2016-08-16 10:00,16,336.25,337.5,335.5,336.5,10097
20161201|2016-08-16 10:30,16,336.75,338,336.5,337.25,4923
20161201|2016-08-16 11:00,16,337.25,337.5,336.5,337.25,3802
20161201|2016-08-16 11:30,16,337.25,337.75,336.5,337.25,3747
20161201|2016-08-16 12:00,16,337.25,338.5,337.25,337.75,3970
20161201|2016-08-16 12:30,16,337.75,338.5,337,337,3991
20161201|2016-08-16 13:00,16,337,338.25,336.75,337.75,7499
20161201|2016-08-16 19:00,17,337,337.5,336.75,337.25,812
20161201|2016-08-16 19:30,17,337.25,337.5,336.75,336.75,407
20161201|2016-08-16 20:00,17,337,337,336,336.75,423
20161201|2016-08-16 20:30,17,337,337.5,336.75,337.25,230
20161201|2016-08-16 21:00,17,337,337.5,337,337.5,240
20161201|2016-08-16 21:30,17,337.5,337.75,337,337.75,145
20161201|2016-08-16 22:00,17,337.75,337.75,337.75,337.75,2
20161201|2016-08-16 22:30,17,337.5,337.75,337.5,337.5,19
20161201|2016-08-16 23:00,17,337.5,337.75,337.25,337.75,80
20161201|2016-08-16 23:30,17,337.75,337.75,337.5,337.75,102
20161201|2016-08-17 00:00,17,338,338,337,337.5,281
20161201|2016-08-17 00:30,17,337.5,337.5,337.25,337.5,86
20161201|2016-08-17 01:00,17,337.5,337.75,337.5,337.5,142
20161201|2016-08-17 01:30,17,337.5,337.75,337.25,337.5,137
20161201|2016-08-17 02:00,17,337.5,337.75,337.25,337.5,171
20161201|2016-08-17 02:30,17,337.75,338,337.25,337.75,338
20161201|2016-08-17 03:00,17,337.75,337.75,337.25,337.25,84
20161201|2016-08-17 03:30,17,337.25,337.5,337.25,337.25,98
20161201|2016-08-17 04:00,17,337.25,337.75,337,337.25,753
20161201|2016-08-17 04:30,17,337.25,337.75,337,337.75,334
20161201|2016-08-17 05:00,17,337.75,338,337.5,337.5,152
20161201|2016-08-17 05:30,17,337.25,337.5,337,337,52
20161201|2016-08-17 06:00,17,337.25,337.5,337,337.25,279
20161201|2016-08-17 06:30,17,337.25,337.5,337,337.5,278
20161201|2016-08-17 07:00,17,337.5,337.75,337,337.25,370
20161201|2016-08-17 07:30,17,337,337.25,337,337,159
20161201|2016-08-17 08:30,17,337,339,337,338.75,13260
20161201|2016-08-17 09:00,17,338.5,340,338.5,339.25,11331
20161201|2016-08-17 09:30,17,339.25,340,339,339.25,7310
20161201|2016-08-17 10:00,17,339,339.5,338.5,339.25,5541
20161201|2016-08-17 10:30,17,339.25,339.5,338.5,339,5079
20161201|2016-08-17 11:00,17,338.75,339.25,338,338.25,3411
20161201|2016-08-17 11:30,17,338.25,339,338,338.75,3060
20161201|2016-08-17 12:00,17,339,339,338,338.25,2677
20161201|2016-08-17 12:30,17,338.25,338.75,338,338.25,2135
20161201|2016-08-17 13:00,17,338.25,340,338.25,339.75,7965
20161201|2016-08-17 19:00,18,339.5,339.75,339,339.75,841
20161201|2016-08-17 19:30,18,339.75,339.75,339.25,339.5,128
20161201|2016-08-17 20:00,18,339.5,340,339.25,339.75,953
20161201|2016-08-17 20:30,18,340,341,339.75,340.75,1036
20161201|2016-08-17 21:00,18,340.75,341,340.5,341,242
20161201|2016-08-17 21:30,18,341,341.5,340.5,341.5,697
20161201|2016-08-17 22:00,18,341.25,341.75,341.25,341.5,503
20161201|2016-08-17 22:30,18,341.5,341.5,341,341.25,101
20161201|2016-08-17 23:00,18,341.25,341.25,341,341,170
20161201|2016-08-17 23:30,18,341,341.25,341,341,16
20161201|2016-08-18 00:00,18,341.25,341.25,341,341.25,188
20161201|2016-08-18 00:30,18,341.25,341.25,340,340.25,504
20161201|2016-08-18 01:00,18,340.25,340.75,339.75,340.5,242
20161201|2016-08-18 01:30,18,340.5,340.5,339,339.5,576
20161201|2016-08-18 02:00,18,339.5,340,339.5,340,491
20161201|2016-08-18 02:30,18,339.75,340.75,339.75,340.5,433
20161201|2016-08-18 03:00,18,340.25,341.5,340.25,340.5,899
20161201|2016-08-18 03:30,18,340.5,340.5,340.25,340.25,137
20161201|2016-08-18 04:00,18,340.25,340.75,340,340.5,355
20161201|2016-08-18 04:30,18,340.5,341.25,340.5,340.75,486
20161201|2016-08-18 05:00,18,340.75,340.75,339.25,339.25,873
20161201|2016-08-18 05:30,18,339.25,339.5,339.25,339.5,158
20161201|2016-08-18 06:00,18,339.5,339.75,339.25,339.5,93
20161201|2016-08-18 06:30,18,339.25,339.75,339.25,339.75,481
20161201|2016-08-18 07:00,18,339.75,340,339.25,340,381
20161201|2016-08-18 07:30,18,339.75,340,338.5,339,1117
20161201|2016-08-18 08:30,18,339.75,339.75,336.25,336.5,14414
20161201|2016-08-18 09:00,18,336.25,339.25,336.25,339,8628
20161201|2016-08-18 09:30,18,338.75,339,337.25,338,5440
20161201|2016-08-18 10:00,18,338,338.25,337.25,337.5,3435
20161201|2016-08-18 10:30,18,337.25,338.5,337.25,338.25,4423
20161201|2016-08-18 11:00,18,338.25,338.75,337,337.5,4913
20161201|2016-08-18 11:30,18,337.75,339.25,337.5,339,8600
20161201|2016-08-18 12:00,18,338.75,339,338.25,338.5,2643
20161201|2016-08-18 12:30,18,338.25,340.5,338.25,340.5,7349
20161201|2016-08-18 13:00,18,340.25,343,340.25,343,12130
20161201|2016-08-18 19:00,19,342.25,343.25,342.25,342.5,1989
20161201|2016-08-18 19:30,19,342.5,342.75,342.25,342.25,306
20161201|2016-08-18 20:00,19,342.25,342.75,342,342.5,379
20161201|2016-08-18 20:30,19,342.5,342.75,342,342,374
20161201|2016-08-18 21:00,19,342,342,341.5,341.5,327
20161201|2016-08-18 21:30,19,341.5,342.25,341.25,341.25,1023
20161201|2016-08-18 22:00,19,341.25,341.75,341.25,341.75,187
20161201|2016-08-18 22:30,19,341.75,342,341.5,341.75,79
20161201|2016-08-18 23:00,19,342,342.25,341.75,342,140
20161201|2016-08-18 23:30,19,342,342.25,341.75,342,83
20161201|2016-08-19 00:00,19,341.75,342,341.75,341.75,42
20161201|2016-08-19 00:30,19,341.75,341.75,341.5,341.75,39
20161201|2016-08-19 01:00,19,342,342,341.75,341.75,104
20161201|2016-08-19 01:30,19,341.75,342,341,341.25,360
20161201|2016-08-19 02:00,19,341.5,341.5,341,341.25,429
20161201|2016-08-19 02:30,19,341.25,341.25,341,341,76
20161201|2016-08-19 03:00,19,341,341.25,340.75,341,225
20161201|2016-08-19 03:30,19,341,341.25,340.75,341.25,112
20161201|2016-08-19 04:00,19,341,341.25,341,341,142
20161201|2016-08-19 04:30,19,341,341,340.75,340.75,165
20161201|2016-08-19 05:00,19,341,341,340.5,340.5,858
20161201|2016-08-19 05:30,19,340.5,340.75,340.25,340.75,116
20161201|2016-08-19 06:00,19,340.75,340.75,340.5,340.75,30
20161201|2016-08-19 06:30,19,340.5,341,340.5,340.75,321
20161201|2016-08-19 07:00,19,340.75,341,340.25,340.25,696
20161201|2016-08-19 07:30,19,340.25,340.75,340.25,340.75,467
20161201|2016-08-19 08:30,19,340.5,343,340,342.25,12962
20161201|2016-08-19 09:00,19,342.25,344,342,343.5,10639
20161201|2016-08-19 09:30,19,343.75,344.25,343,343.75,8003
20161201|2016-08-19 10:00,19,343.75,344,343.25,343.75,3760
20161201|2016-08-19 10:30,19,343.5,344,343.25,344,5431
20161201|2016-08-19 11:00,19,344,344,343,343.75,6095
20161201|2016-08-19 11:30,19,343.5,344,343,343,3023
20161201|2016-08-19 12:00,19,343.25,343.25,342.5,342.75,3227
20161201|2016-08-19 12:30,19,343,344,342.75,344,3874
20161201|2016-08-19 13:00,19,344,344.25,343.25,344,11357
20161201|2016-08-21 19:00,22,343.25,344,343,343.75,2624
20161201|2016-08-21 19:30,22,343.5,343.5,342.25,342.25,760
20161201|2016-08-21 20:00,22,342.5,343.25,342,343,480
20161201|2016-08-21 20:30,22,343,343,342.5,342.75,184
20161201|2016-08-21 21:00,22,343,343.5,342.75,342.75,243
20161201|2016-08-21 21:30,22,343,343,342.75,343,73
20161201|2016-08-21 22:00,22,343,343,342.75,342.75,127
20161201|2016-08-21 22:30,22,342.75,342.75,342.25,342.25,39
20161201|2016-08-21 23:00,22,342.25,342.5,342.25,342.25,12
20161201|2016-08-21 23:30,22,342.25,342.25,342,342.25,27
20161201|2016-08-22 00:00,22,342.25,342.25,341.75,341.75,115
20161201|2016-08-22 00:30,22,341.75,342,341.5,341.75,215
20161201|2016-08-22 01:00,22,342,342.5,341.5,341.75,329
20161201|2016-08-22 01:30,22,341.75,343,341.5,342.75,452
20161201|2016-08-22 02:00,22,342.75,342.75,342.5,342.75,59
20161201|2016-08-22 02:30,22,342.75,343,342.5,342.5,204
20161201|2016-08-22 03:00,22,342.5,342.75,342,342.25,393
20161201|2016-08-22 03:30,22,342.25,342.5,342,342.5,168
20161201|2016-08-22 04:00,22,342.5,342.5,342,342,176
20161201|2016-08-22 04:30,22,342,342.25,341.75,341.75,423
20161201|2016-08-22 05:00,22,341.75,342.25,341.75,341.75,453
20161201|2016-08-22 05:30,22,341.75,342,341.75,342,128
20161201|2016-08-22 06:00,22,342.25,342.25,342,342,42
20161201|2016-08-22 06:30,22,342,342.25,342,342,164
20161201|2016-08-22 07:00,22,342.25,342.5,341.5,341.75,756
20161201|2016-08-22 07:30,22,341.75,341.75,340.75,341,1438
20161201|2016-08-22 08:30,22,340.5,342.25,340,341.5,13572
20161201|2016-08-22 09:00,22,341.75,344,341.5,343.5,8404
20161201|2016-08-22 09:30,22,343.5,343.75,341.5,342,8583
20161201|2016-08-22 10:00,22,342,342.75,341.75,341.75,3489
20161201|2016-08-22 10:30,22,341.75,342.25,341.25,342,4957
20161201|2016-08-22 11:00,22,341.75,342.75,341.75,342.25,2882
20161201|2016-08-22 11:30,22,342.5,343.5,342.25,343,4007
20161201|2016-08-22 12:00,22,343.25,343.25,341.5,341.75,4498
20161201|2016-08-22 12:30,22,342,343,341.75,342.75,2893
20161201|2016-08-22 13:00,22,342.75,343.25,341.75,343.25,7787
20161201|2016-08-22 19:00,23,342,342.25,341.5,341.5,1047
20161201|2016-08-22 19:30,23,341.75,342,341.5,341.5,280
20161201|2016-08-22 20:00,23,341.5,341.75,340.5,340.5,631
20161201|2016-08-22 20:30,23,340.5,341,340.5,340.75,292
20161201|2016-08-22 21:00,23,340.75,341,340.5,340.5,112
20161201|2016-08-22 21:30,23,340.5,340.75,340.5,340.75,159
20161201|2016-08-22 22:00,23,340.5,340.75,340,340.25,350
20161201|2016-08-22 22:30,23,340,340.25,340,340.25,133
20161201|2016-08-22 23:00,23,340,340.25,339.75,339.75,280
20161201|2016-08-22 23:30,23,339.75,339.75,339.5,339.5,271
20161201|2016-08-23 00:00,23,339.5,339.75,339.25,339.25,313
20161201|2016-08-23 00:30,23,339.5,340,339.25,339.75,308
20161201|2016-08-23 01:00,23,339.75,340,339.5,340,265
20161201|2016-08-23 01:30,23,340.25,340.5,340.25,340.25,169
20161201|2016-08-23 02:00,23,340.25,340.5,340,340,340
20161201|2016-08-23 02:30,23,340,340.25,339.75,340,174
20161201|2016-08-23 03:00,23,339.75,340.25,339.5,339.75,280
20161201|2016-08-23 03:30,23,339.5,339.75,339,339.5,529
20161201|2016-08-23 04:00,23,339.5,339.5,339,339,293
20161201|2016-08-23 04:30,23,339.25,339.25,338.25,338.75,1780
20161201|2016-08-23 05:00,23,339,339,337.75,338.25,1180
20161201|2016-08-23 05:30,23,338.25,338.5,338,338.5,261
20161201|2016-08-23 06:00,23,338.25,339,338,339,527
20161201|2016-08-23 06:30,23,339,339.25,338,338.5,865
20161201|2016-08-23 07:00,23,338.25,340,338.25,339.75,1036
20161201|2016-08-23 07:30,23,340,340,339,339.5,915
20161201|2016-08-23 08:30,23,339.25,339.5,336.25,337.25,22810
20161201|2016-08-23 09:00,23,337.25,337.75,337,337,6486
20161201|2016-08-23 09:30,23,337,337.25,335.25,336.5,15417
20161201|2016-08-23 10:00,23,336.75,336.75,335.25,336,11213
20161201|2016-08-23 10:30,23,336,336.5,335.5,336.25,8288
20161201|2016-08-23 11:00,23,336.25,338,336,337.75,7108
20161201|2016-08-23 11:30,23,337.75,338.75,337.75,338.75,4943
20161201|2016-08-23 12:00,23,338.75,339,338,338,4715
20161201|2016-08-23 12:30,23,338.25,338.5,337.5,338,5365
20161201|2016-08-23 13:00,23,338,338.25,336.75,337.5,11778
20161201|2016-08-23 19:00,24,337,337.5,336.25,337,1314
20161201|2016-08-23 19:30,24,337.25,337.25,337.25,337.25,113
20161201|2016-08-23 20:00,24,337.25,337.25,337,337,37
20161201|2016-08-23 20:30,24,337,337.25,336.75,336.75,151
20161201|2016-08-23 21:00,24,337,337,336.5,336.75,267
20161201|2016-08-23 21:30,24,336.75,336.75,336.25,336.25,84
20161201|2016-08-23 22:00,24,336.25,336.5,336,336.25,370
20161201|2016-08-23 22:30,24,336.25,336.5,336.25,336.25,14
20161201|2016-08-23 23:00,24,336.25,336.5,336.25,336.5,25
20161201|2016-08-23 23:30,24,336.5,336.5,336.5,336.5,13
20161201|2016-08-24 00:00,24,336.5,336.5,336.25,336.5,67
20161201|2016-08-24 00:30,24,336.25,336.5,336,336,218
20161201|2016-08-24 01:00,24,336,336.25,335.75,336,278
20161201|2016-08-24 01:30,24,335.75,336,335.5,335.75,127
20161201|2016-08-24 02:00,24,335.5,335.75,334.75,334.75,1805
20161201|2016-08-24 02:30,24,334.75,336.25,334.75,335.5,560
20161201|2016-08-24 03:00,24,335.5,335.75,335.25,335.75,312
20161201|2016-08-24 03:30,24,335.5,335.75,334.75,335,377
20161201|2016-08-24 04:00,24,335,336.25,334.5,336,853
20161201|2016-08-24 04:30,24,335.75,335.75,334.75,335.25,826
20161201|2016-08-24 05:00,24,335,335.25,334.75,334.75,364
20161201|2016-08-24 05:30,24,334.75,335,334.5,334.75,261
20161201|2016-08-24 06:00,24,334.75,335,334.5,334.75,132
20161201|2016-08-24 06:30,24,334.75,335.25,334.75,335,454
20161201|2016-08-24 07:00,24,335.25,336,334.75,335.75,841
20161201|2016-08-24 07:30,24,335.75,336,335.5,335.5,287
20161201|2016-08-24 08:30,24,336,339.25,335.75,338,21359
20161201|2016-08-24 09:00,24,338,338.75,337.75,337.75,6294
20161201|2016-08-24 09:30,24,337.75,339.25,336.75,339.25,8858
20161201|2016-08-24 10:00,24,339.25,339.5,338,338.25,6236
20161201|2016-08-24 10:30,24,338.25,338.75,335.75,336.25,8685
20161201|2016-08-24 11:00,24,336,336.5,335.25,335.5,5230
20161201|2016-08-24 11:30,24,335.5,337,335.5,336.5,4382
20161201|2016-08-24 12:00,24,336.75,337.5,336.25,336.75,3514
20161201|2016-08-24 12:30,24,336.5,337.5,335.5,336.25,3862
20161201|2016-08-24 13:00,24,336.25,337,335.25,336.5,8601
20161201|2016-08-24 19:00,25,336,337,335.5,336,1283
20161201|2016-08-24 19:30,25,336,337.5,335.75,336.75,497
20161201|2016-08-24 20:00,25,337,337.25,336.5,337,424
20161201|2016-08-24 20:30,25,337,337,336.5,336.75,233
20161201|2016-08-24 21:00,25,336.5,336.75,336.25,336.75,263
20161201|2016-08-24 21:30,25,336.5,337.25,336,337,636
20161201|2016-08-24 22:00,25,336.75,337.25,336.5,337,232
20161201|2016-08-24 22:30,25,337,337,336.75,336.75,62
20161201|2016-08-24 23:00,25,337,337.5,337,337.25,222
20161201|2016-08-24 23:30,25,337.25,337.25,337.25,337.25,4
20161201|2016-08-25 00:00,25,337.25,337.25,337,337,31
20161201|2016-08-25 00:30,25,337.25,337.25,337.25,337.25,4
20161201|2016-08-25 01:00,25,337.25,337.75,336.75,337.5,293
20161201|2016-08-25 01:30,25,337.5,337.5,336.75,337.25,449
20161201|2016-08-25 02:00,25,337,337.25,336.25,336.25,191
20161201|2016-08-25 02:30,25,336.5,336.75,336.25,336.5,326
20161201|2016-08-25 03:00,25,336.5,337.5,336.5,336.75,407
20161201|2016-08-25 03:30,25,336.75,337,336.25,336.5,460
20161201|2016-08-25 04:00,25,336.5,336.75,336.25,336.5,501
20161201|2016-08-25 04:30,25,336.5,336.75,336,336.25,495
20161201|2016-08-25 05:00,25,336.25,336.25,335.5,335.5,453
20161201|2016-08-25 05:30,25,335.5,335.75,335.25,335.5,607
20161201|2016-08-25 06:00,25,335.5,336,335.5,335.75,195
20161201|2016-08-25 06:30,25,335.75,337,335.25,336.5,432
20161201|2016-08-25 07:00,25,336.75,337,335.75,336.5,801
20161201|2016-08-25 07:30,25,336.5,336.5,335.5,336,413
20161201|2016-08-25 08:30,25,336,336.75,333.5,334,17271
20161201|2016-08-25 09:00,25,334,336,333.75,335.75,8214
20161201|2016-08-25 09:30,25,336,336.5,335,335.25,8699
20161201|2016-08-25 10:00,25,335.5,335.5,334.25,334.25,6929
20161201|2016-08-25 10:30,25,334.5,335,333.75,334.25,6596
20161201|2016-08-25 11:00,25,334,334.75,332,332.25,12675
20161201|2016-08-25 11:30,25,332,333.5,331.25,332.5,13139
20161201|2016-08-25 12:00,25,332.5,333,331.75,332,5379
20161201|2016-08-25 12:30,25,332,333,331.75,332.25,4000
20161201|2016-08-25 13:00,25,332.5,332.75,331.75,332.25,8744
20161201|2016-08-25 19:00,26,332,332.75,331.75,332.5,1369
20161201|2016-08-25 19:30,26,332.75,333,332.5,332.5,357
20161201|2016-08-25 20:00,26,332.5,332.5,332.25,332.5,250
20161201|2016-08-25 20:30,26,332.5,333.5,332.25,333,577
20161201|2016-08-25 21:00,26,333,333.5,332.75,333,407
20161201|2016-08-25 21:30,26,332.75,332.75,332.25,332.5,146
20161201|2016-08-25 22:00,26,332.75,333,332.75,332.75,165
20161201|2016-08-25 22:30,26,332.5,332.5,331.75,331.75,399
20161201|2016-08-25 23:00,26,331.75,332.75,331.75,332.75,123
20161201|2016-08-25 23:30,26,332.75,332.75,332.5,332.75,25
20161201|2016-08-26 00:00,26,332.5,332.75,332.5,332.5,4
20161201|2016-08-26 00:30,26,332.5,332.75,331.75,331.75,197
20161201|2016-08-26 01:00,26,332,332.5,331.75,332.5,248
20161201|2016-08-26 01:30,26,332.25,332.5,332.25,332.5,181
20161201|2016-08-26 02:00,26,332.5,332.75,332.25,332.75,163
20161201|2016-08-26 02:30,26,332.5,332.75,331.75,332.5,465
20161201|2016-08-26 03:00,26,332.25,333,332,332.25,163
20161201|2016-08-26 03:30,26,332.25,332.25,331.5,331.75,404
20161201|2016-08-26 04:00,26,332,332,331.5,331.75,360
20161201|2016-08-26 04:30,26,331.5,332,331.5,332,106
20161201|2016-08-26 05:00,26,331.75,331.75,331.25,331.5,723
20161201|2016-08-26 05:30,26,331.75,331.75,331.5,331.5,94
20161201|2016-08-26 06:00,26,331.75,333,331.75,333,390
20161201|2016-08-26 06:30,26,333,333.5,333,333.25,639
20161201|2016-08-26 07:00,26,333.5,333.5,332.25,332.5,612
20161201|2016-08-26 07:30,26,332.25,332.75,332,332.75,510
20161201|2016-08-26 08:30,26,332.5,334,332.5,333.25,15183
20161201|2016-08-26 09:00,26,333,333.5,332.25,332.25,8658
20161201|2016-08-26 09:30,26,332.25,332.75,330.25,331.5,15077
20161201|2016-08-26 10:00,26,331.5,331.5,329.25,329.25,11282
20161201|2016-08-26 10:30,26,329.25,329.5,326.5,327.25,14763
20161201|2016-08-26 11:00,26,327.25,327.5,325.75,326,12356
20161201|2016-08-26 11:30,26,326,328,325.75,327.25,10226
20161201|2016-08-26 12:00,26,327.5,327.75,326.5,326.75,5528
20161201|2016-08-26 12:30,26,326.75,327.25,326.25,326.75,6434
20161201|2016-08-26 13:00,26,327,327,324.5,325.25,21691
20161201|2016-08-28 19:00,29,325,325.75,324.75,325.5,2808
20161201|2016-08-28 19:30,29,325.5,325.5,325,325,657
20161201|2016-08-28 20:00,29,325,326.25,325,326,831
20161201|2016-08-28 20:30,29,326.25,327.25,325.5,326.25,1701
20161201|2016-08-28 21:00,29,326.5,326.75,326.25,326.25,220
20161201|2016-08-28 21:30,29,326.5,326.75,325.5,325.5,346
20161201|2016-08-28 22:00,29,325.5,326.25,325.5,326.25,161
20161201|2016-08-28 22:30,29,326.25,326.25,326,326.25,21
20161201|2016-08-28 23:00,29,326.25,326.5,326.25,326.25,83
20161201|2016-08-28 23:30,29,326.25,326.75,326.25,326.5,144
20161201|2016-08-29 00:00,29,326.5,326.5,326,326.25,145
20161201|2016-08-29 00:30,29,326.25,326.5,325.75,325.75,235
20161201|2016-08-29 01:00,29,325.75,326,324.75,325.25,744
20161201|2016-08-29 01:30,29,325.25,325.5,324,325.25,1716
20161201|2016-08-29 02:00,29,325.25,325.75,325,325.75,1201
20161201|2016-08-29 02:30,29,325.75,326.75,325.5,326.25,753
20161201|2016-08-29 03:00,29,326.25,326.25,325.75,326,253
20161201|2016-08-29 03:30,29,326,326.25,325.25,325.75,532
20161201|2016-08-29 04:00,29,325.75,326,325.25,325.5,139
20161201|2016-08-29 04:30,29,325.5,325.75,325.25,325.25,512
20161201|2016-08-29 05:00,29,325.25,325.25,324.25,324.25,462
20161201|2016-08-29 05:30,29,324.25,324.75,324,324.5,853
20161201|2016-08-29 06:00,29,324.5,324.5,324,324.25,592
20161201|2016-08-29 06:30,29,324.25,324.5,324,324.25,574
20161201|2016-08-29 07:00,29,324.25,324.25,323.5,323.75,1480
20161201|2016-08-29 07:30,29,323.75,324.25,323.5,323.75,1329
20161201|2016-08-29 08:30,29,323.75,324.25,322,322.5,25794
20161201|2016-08-29 09:00,29,322.5,323.5,322,322.25,13391
20161201|2016-08-29 09:30,29,322.5,323.5,322.25,323.25,9957
20161201|2016-08-29 10:00,29,323.5,323.75,322.25,322.25,6909
20161201|2016-08-29 10:30,29,322.25,322.5,320.75,321.25,15381
20161201|2016-08-29 11:00,29,321.25,321.75,320.5,321.25,7615
20161201|2016-08-29 11:30,29,321.5,321.5,320.5,320.5,3310
20161201|2016-08-29 12:00,29,320.75,321,320.25,320.75,5626
20161201|2016-08-29 12:30,29,320.75,321,320,320.5,6550
20161201|2016-08-29 13:00,29,320.75,321.25,320,321,19525
20161201|2016-08-29 19:00,30,320.75,321.5,320.75,321.25,1540
20161201|2016-08-29 19:30,30,321.25,321.5,321,321.25,182
20161201|2016-08-29 20:00,30,321.25,321.5,320.75,320.75,260
20161201|2016-08-29 20:30,30,320.75,321,320.75,321,151
20161201|2016-08-29 21:00,30,320.75,321,320.75,321,93
20161201|2016-08-29 21:30,30,321,321,320.5,320.5,213
20161201|2016-08-29 22:00,30,320.5,320.75,320.5,320.5,178
20161201|2016-08-29 22:30,30,320.5,320.75,320,320.25,212
20161201|2016-08-29 23:00,30,320.5,320.5,320.5,320.5,31
20161201|2016-08-29 23:30,30,320.5,320.75,320.5,320.5,28
20161201|2016-08-30 00:00,30,320.75,320.75,320.25,320.5,82
20161201|2016-08-30 00:30,30,320.5,320.5,320,320,204
20161201|2016-08-30 01:00,30,320.25,320.25,320,320.25,50
20161201|2016-08-30 01:30,30,320.25,320.5,320,320.25,1118
20161201|2016-08-30 02:00,30,320.25,320.5,320,320.25,578
20161201|2016-08-30 02:30,30,320.25,320.25,319.25,319.5,1457
20161201|2016-08-30 03:00,30,319.25,319.75,319.25,319.5,222
20161201|2016-08-30 03:30,30,319.5,319.75,319.25,319.75,389
20161201|2016-08-30 04:00,30,319.5,319.5,319.25,319.25,195
20161201|2016-08-30 04:30,30,319.5,319.5,318.75,319,1595
20161201|2016-08-30 05:00,30,319.25,319.75,319,319,663
20161201|2016-08-30 05:30,30,319,319.75,319,319.75,227
20161201|2016-08-30 06:00,30,319.5,320.5,319.5,320.5,573
20161201|2016-08-30 06:30,30,320.5,321,320.25,321,510
20161201|2016-08-30 07:00,30,321,322,320.25,320.75,1858
20161201|2016-08-30 07:30,30,320.5,320.75,320.25,320.75,1184
20161201|2016-08-30 08:30,30,320.5,320.75,319.5,319.5,19016
20161201|2016-08-30 09:00,30,319.5,320,319,319.5,12713
20161201|2016-08-30 09:30,30,319.25,319.5,318,318.5,15597
20161201|2016-08-30 10:00,30,318.5,318.75,317,317.5,10978
20161201|2016-08-30 10:30,30,317.75,317.75,315.75,316,12607
20161201|2016-08-30 11:00,30,316,316.75,315.75,316.5,7994
20161201|2016-08-30 11:30,30,316.5,316.75,316,316.25,4733
20161201|2016-08-30 12:00,30,316.25,317,316,316.25,6889
20161201|2016-08-30 12:30,30,316.25,317.25,316,316.75,7708
20161201|2016-08-30 13:00,30,316.75,317,315.5,315.75,14490
20161201|2016-08-30 19:00,31,315.75,316.5,315.75,316.5,1866
20161201|2016-08-30 19:30,31,316.5,316.75,316.25,316.5,516
20161201|2016-08-30 20:00,31,316.5,317,316.25,316.5,571
20161201|2016-08-30 20:30,31,316.25,316.75,316.25,316.5,183
20161201|2016-08-30 21:00,31,316.75,316.75,316.5,316.75,68
20161201|2016-08-30 21:30,31,316.5,316.75,316.25,316.75,164
20161201|2016-08-30 22:00,31,316.5,316.75,316.25,316.5,155
20161201|2016-08-30 22:30,31,316.25,316.25,316.25,316.25,7
20161201|2016-08-30 23:00,31,316.5,316.75,316,316.25,165
20161201|2016-08-30 23:30,31,316.5,316.5,316,316.25,200
20161201|2016-08-31 00:00,31,316,316.25,316,316.25,14
20161201|2016-08-31 00:30,31,316.25,316.5,316,316.25,110
20161201|2016-08-31 01:00,31,316.25,316.5,316,316.25,90
20161201|2016-08-31 01:30,31,316.5,316.5,316,316.25,195
20161201|2016-08-31 02:00,31,316.25,316.5,316,316.5,161
20161201|2016-08-31 02:30,31,316.25,316.5,316.25,316.25,237
20161201|2016-08-31 03:00,31,316.25,316.5,315.75,316,345
20161201|2016-08-31 03:30,31,315.75,316.25,315.75,316,297
20161201|2016-08-31 04:00,31,316,316.25,315.75,316,117
20161201|2016-08-31 04:30,31,316,316,315.25,315.25,626
20161201|2016-08-31 05:00,31,315.25,315.75,315.25,315.5,899
20161201|2016-08-31 05:30,31,315.5,315.75,315.5,315.5,88
20161201|2016-08-31 06:00,31,315.5,315.5,315.25,315.5,417
20161201|2016-08-31 06:30,31,315.5,316,315.25,315.5,770
20161201|2016-08-31 07:00,31,315.75,315.75,315.25,315.25,1887
20161201|2016-08-31 07:30,31,315.25,315.75,315.25,315.25,1141
20161201|2016-08-31 08:30,31,315,319.5,314.75,318.5,31599
20161201|2016-08-31 09:00,31,318.5,319,318,318.25,11784
20161201|2016-08-31 09:30,31,318.5,318.5,315.75,316,15153
20161201|2016-08-31 10:00,31,316.25,316.25,315.25,315.75,7550
20161201|2016-08-31 10:30,31,315.75,317.5,315.25,317,11668
20161201|2016-08-31 11:00,31,317,318,317,317,8338
20161201|2016-08-31 11:30,31,317,317.5,316.75,317.25,5065
20161201|2016-08-31 12:00,31,317,317.25,316,316.5,4653
20161201|2016-08-31 12:30,31,316.5,317,315.75,316.5,7056
20161201|2016-08-31 13:00,31,316.5,317,315,315.25,20021
20161201|2016-08-31 19:00,1,315.5,315.75,315,315.5,2186
20161201|2016-08-31 19:30,1,315.5,315.75,315.25,315.5,314
20161201|2016-08-31 20:00,1,315.75,316,315.5,315.75,204
20161201|2016-08-31 20:30,1,315.75,315.75,315.25,315.75,89
20161201|2016-08-31 21:00,1,315.75,315.75,315.5,315.5,14
20161201|2016-08-31 21:30,1,315.5,316.5,315.25,316.25,333
20161201|2016-08-31 22:00,1,316.25,316.75,316.25,316.75,380
20161201|2016-08-31 22:30,1,316.75,317.25,316.5,317.25,423
20161201|2016-08-31 23:00,1,317.25,317.5,317,317,229
20161201|2016-08-31 23:30,1,317.25,318,317.25,317.5,401
20161201|2016-09-01 00:00,1,317.5,317.75,317.5,317.75,59
20161201|2016-09-01 00:30,1,317.5,317.5,317.25,317.25,97
20161201|2016-09-01 01:00,1,317.25,317.75,317.25,317.25,171
20161201|2016-09-01 01:30,1,317.25,317.5,317,317.5,272
20161201|2016-09-01 02:00,1,317.5,318.5,317.5,317.75,717
20161201|2016-09-01 02:30,1,317.75,318.5,317.75,317.75,503
20161201|2016-09-01 03:00,1,317.75,318.25,317.75,318.25,643
20161201|2016-09-01 03:30,1,318.25,318.25,318,318.25,546
20161201|2016-09-01 04:00,1,318.25,318.5,318,318,375
20161201|2016-09-01 04:30,1,318.25,318.5,318,318.25,387
20161201|2016-09-01 05:00,1,318.25,318.75,318.25,318.75,529
20161201|2016-09-01 05:30,1,318.5,319.25,318.5,319,692
20161201|2016-09-01 06:00,1,319,319.25,318.5,318.5,421
20161201|2016-09-01 06:30,1,318.75,318.75,318.25,318.25,422
20161201|2016-09-01 07:00,1,318.25,318.75,317.5,317.75,1216
20161201|2016-09-01 07:30,1,317.75,318,316.75,318,1596
20161201|2016-09-01 08:30,1,318,320.5,316.75,319.75,21920
20161201|2016-09-01 09:00,1,319.75,320.75,319.5,320.25,8981
20161201|2016-09-01 09:30,1,320.25,322.75,319.25,322,14800
20161201|2016-09-01 10:00,1,322,323,320.75,322.5,18894
20161201|2016-09-01 10:30,1,322.25,324.75,322.25,324.5,15783
20161201|2016-09-01 11:00,1,324.5,325,323.5,323.75,8515
20161201|2016-09-01 11:30,1,323.75,323.75,321.5,321.5,10497
20161201|2016-09-01 12:00,1,321.25,322.75,321,322,9347
20161201|2016-09-01 12:30,1,322,322.75,321,322.25,7725
20161201|2016-09-01 13:00,1,322.5,324.5,321.5,323.5,12563
20161201|2016-09-01 19:00,2,323.75,325.75,323.5,325.25,3287
20161201|2016-09-01 19:30,2,325.25,326.25,325,325.75,686
20161201|2016-09-01 20:00,2,325.75,326,325.5,325.5,376
20161201|2016-09-01 20:30,2,325.5,326.25,325.5,326.25,360
20161201|2016-09-01 21:00,2,326,326.5,326,326,274
20161201|2016-09-01 21:30,2,326,326.5,326,326.25,254
20161201|2016-09-01 22:00,2,326.25,328.25,326.25,328,1856
20161201|2016-09-01 22:30,2,328,328,327.5,327.5,308
20161201|2016-09-01 23:00,2,327.75,327.75,327.5,327.5,158
20161201|2016-09-01 23:30,2,327.5,327.75,327.5,327.75,29
20161201|2016-09-02 00:00,2,327.5,327.75,327.5,327.5,40
20161201|2016-09-02 00:30,2,327.5,327.5,326.75,327,179
20161201|2016-09-02 01:00,2,326.75,327,326.25,326.25,178
20161201|2016-09-02 01:30,2,326.25,326.5,326.25,326.5,122
20161201|2016-09-02 02:00,2,326.5,327,326.5,327,356
20161201|2016-09-02 02:30,2,327,328,326.75,327.75,1091
20161201|2016-09-02 03:00,2,327.5,328,327.25,327.5,310
20161201|2016-09-02 03:30,2,327.5,327.75,326.75,326.75,218
20161201|2016-09-02 04:00,2,326.75,327,326.5,327,352
20161201|2016-09-02 04:30,2,327,327.5,326.75,327,804
20161201|2016-09-02 05:00,2,326.75,327.25,326.75,327,200
20161201|2016-09-02 05:30,2,327,327.5,326.5,326.5,465
20161201|2016-09-02 06:00,2,326.5,326.75,326.5,326.75,269
20161201|2016-09-02 06:30,2,326.75,328,326.5,327.5,846
20161201|2016-09-02 07:00,2,327.5,328,327,327.25,1384
20161201|2016-09-02 07:30,2,327.5,329,327.25,328.5,2207
20161201|2016-09-02 08:30,2,328.5,328.75,326.5,326.75,18788
20161201|2016-09-02 09:00,2,326.75,328.75,326.75,328.25,7809
20161201|2016-09-02 09:30,2,328.5,329.75,328.25,328.5,13656
20161201|2016-09-02 10:00,2,328.75,329.75,328.25,329.5,8808
20161201|2016-09-02 10:30,2,329.5,329.75,327,327.25,13653
20161201|2016-09-02 11:00,2,327.25,327.75,326.25,326.75,10532
20161201|2016-09-02 11:30,2,326.75,328.75,326.75,327.5,6517
20161201|2016-09-02 12:00,2,327.75,328.25,327,327,4524
20161201|2016-09-02 12:30,2,327.25,329,327,328.75,5354
20161201|2016-09-02 13:00,2,328.5,329.75,328,328.75,16017
20161201|2016-09-05 19:00,6,327.75,328,327,327.5,2460
20161201|2016-09-05 19:30,6,327.75,328.25,327.25,328.25,1041
20161201|2016-09-05 20:00,6,328.25,328.25,327.25,327.25,906
20161201|2016-09-05 20:30,6,327.5,327.75,327.25,327.5,272
20161201|2016-09-05 21:00,6,327.5,328.25,327.5,327.75,452
20161201|2016-09-05 21:30,6,328,328.25,327.75,328.25,255
20161201|2016-09-05 22:00,6,328,328,327.5,327.75,220
20161201|2016-09-05 22:30,6,327.75,328,327.25,327.25,132
20161201|2016-09-05 23:00,6,327.5,327.5,327.25,327.5,15
20161201|2016-09-05 23:30,6,327.5,327.5,327.25,327.25,20
20161201|2016-09-06 00:00,6,327.25,327.25,327,327,153
20161201|2016-09-06 00:30,6,327.25,327.5,327,327,163
20161201|2016-09-06 01:00,6,327.25,327.75,327.25,327.25,73
20161201|2016-09-06 01:30,6,327.25,327.75,327,327,392
20161201|2016-09-06 02:00,6,327,327.25,326.75,327.25,422
20161201|2016-09-06 02:30,6,327.25,327.25,326.75,326.75,558
20161201|2016-09-06 03:00,6,326.5,327,326.5,326.75,288
20161201|2016-09-06 03:30,6,326.75,327,326.25,326.5,292
20161201|2016-09-06 04:00,6,326.5,326.75,326.5,326.5,173
20161201|2016-09-06 04:30,6,326.5,326.5,325.75,326,888
20161201|2016-09-06 05:00,6,325.75,326.25,325.5,325.75,624
20161201|2016-09-06 05:30,6,326,326.25,325.75,326,284
20161201|2016-09-06 06:00,6,325.75,326,325.75,325.75,101
20161201|2016-09-06 06:30,6,325.75,326,325.5,325.75,291
20161201|2016-09-06 07:00,6,326,326.5,325.5,325.75,2095
20161201|2016-09-06 07:30,6,326,326.25,325,325.25,1352
20161201|2016-09-06 08:30,6,324.75,327.75,323.25,327.25,25206
20161201|2016-09-06 09:00,6,327.5,329.5,327,328.75,12141
20161201|2016-09-06 09:30,6,329,329.5,327.5,328,14380
20161201|2016-09-06 10:00,6,328,328.25,326,326.5,11962
20161201|2016-09-06 10:30,6,326.75,327,325.25,326.5,8858
20161201|2016-09-06 11:00,6,326.75,327,326.25,326.75,4568
20161201|2016-09-06 11:30,6,326.75,327.25,326,326,3925
20161201|2016-09-06 12:00,6,326.25,327.25,326,327,3865
20161201|2016-09-06 12:30,6,327,328.75,327,328.75,9772
20161201|2016-09-06 13:00,6,328.5,329,326.75,327,12102
20161201|2016-09-06 19:00,7,327.5,327.75,326.25,326.75,2100
20161201|2016-09-06 19:30,7,326.75,328.25,326.5,328,1194
20161201|2016-09-06 20:00,7,328.25,328.25,327.75,327.75,338
20161201|2016-09-06 20:30,7,327.75,328,327.75,328,134
20161201|2016-09-06 21:00,7,328.25,328.25,328,328.25,143
20161201|2016-09-06 21:30,7,328,328.5,328,328.5,90
20161201|2016-09-06 22:00,7,328.25,329,328.25,328.75,531
20161201|2016-09-06 22:30,7,328.75,329,328.5,328.5,124
20161201|2016-09-06 23:00,7,328.5,328.75,328.5,328.5,31
20161201|2016-09-06 23:30,7,328.75,328.75,328.75,328.75,78
20161201|2016-09-07 00:00,7,328.75,328.75,328.5,328.75,41
20161201|2016-09-07 00:30,7,328.5,329,328.5,328.75,129
20161201|2016-09-07 01:00,7,328.75,329,328.75,329,262
20161201|2016-09-07 01:30,7,329,329.25,328.5,328.75,481
20161201|2016-09-07 02:00,7,328.5,328.75,328.25,328.75,333
20161201|2016-09-07 02:30,7,328.75,329,328,329,589
20161201|2016-09-07 03:00,7,328.75,328.75,328.5,328.75,135
20161201|2016-09-07 03:30,7,328.75,329.25,328.5,328.75,329
20161201|2016-09-07 04:00,7,328.75,329,328.5,329,233
20161201|2016-09-07 04:30,7,329,329,328.5,329,163
20161201|2016-09-07 05:00,7,328.75,329,328.5,328.5,302
20161201|2016-09-07 05:30,7,328.5,328.75,328.5,328.75,165
20161201|2016-09-07 06:00,7,328.5,328.75,328.5,328.5,79
20161201|2016-09-07 06:30,7,328.75,328.75,328.25,328.25,183
20161201|2016-09-07 07:00,7,328.5,331,328.25,330.5,4032
20161201|2016-09-07 07:30,7,330.5,331,330.5,330.75,865
20161201|2016-09-07 08:30,7,330.5,333,330.5,331.25,24030
20161201|2016-09-07 09:00,7,331.25,332.5,329.75,332.5,12163
20161201|2016-09-07 09:30,7,332.25,332.75,331,331.5,6850
20161201|2016-09-07 10:00,7,331.5,332.25,331,332.25,4841
20161201|2016-09-07 10:30,7,332.25,332.5,331.75,332.25,5718
20161201|2016-09-07 11:00,7,332.5,333,332,332.75,8597
20161201|2016-09-07 11:30,7,332.75,333,332.5,332.5,3610
20161201|2016-09-07 12:00,7,332.75,332.75,332,332,4191
20161201|2016-09-07 12:30,7,332.25,332.75,332,332.5,4714
20161201|2016-09-07 13:00,7,332.5,334,332,333.5,14289
20161201|2016-09-07 19:00,8,333.5,334.25,333.25,334,1774
20161201|2016-09-07 19:30,8,333.75,334,333.75,334,76
20161201|2016-09-07 20:00,8,333.75,334,333.5,333.75,167
20161201|2016-09-07 20:30,8,333.75,334,333.75,333.75,76
20161201|2016-09-07 21:00,8,333.75,334.25,333.75,334,390
20161201|2016-09-07 21:30,8,334,334,333.75,334,28
20161201|2016-09-07 22:00,8,334,334.25,334,334.25,177
20161201|2016-09-07 22:30,8,334.25,334.5,334,334.5,242
20161201|2016-09-07 23:00,8,334.5,334.5,334.25,334.5,47
20161201|2016-09-07 23:30,8,334.5,334.5,334,334.25,47
20161201|2016-09-08 00:00,8,334,334.25,333.75,333.75,176
20161201|2016-09-08 00:30,8,334,334.25,333.75,334,83
20161201|2016-09-08 01:00,8,334,334.25,334,334,165
20161201|2016-09-08 01:30,8,334,334.5,334,334.25,274
20161201|2016-09-08 02:00,8,334.25,334.5,333.75,334,367
20161201|2016-09-08 02:30,8,334,334.5,334,334.25,137
20161201|2016-09-08 03:00,8,334.5,334.5,334.25,334.25,194
20161201|2016-09-08 03:30,8,334.25,334.75,334.25,334.5,865
20161201|2016-09-08 04:00,8,334.5,334.75,333.75,334.25,897
20161201|2016-09-08 04:30,8,334,334.25,334,334,251
20161201|2016-09-08 05:00,8,334,334.25,334,334,295
20161201|2016-09-08 05:30,8,334,334.75,334,334.25,447
20161201|2016-09-08 06:00,8,334.25,335,334.25,334.75,1116
20161201|2016-09-08 06:30,8,334.5,334.75,334.25,334.5,747
20161201|2016-09-08 07:00,8,334.5,335,334.5,334.5,1110
20161201|2016-09-08 07:30,8,334.5,335,334.5,334.5,696
20161201|2016-09-08 08:30,8,334.5,336.5,334,334.25,17540
20161201|2016-09-08 09:00,8,334.25,334.75,332.5,334.25,13185
20161201|2016-09-08 09:30,8,334.25,335,333.25,335,6578
20161201|2016-09-08 10:00,8,334.75,337.5,334.5,336.5,16765
20161201|2016-09-08 10:30,8,336.75,337.5,336.25,337.25,7385
20161201|2016-09-08 11:00,8,337.25,337.75,336.75,337.25,7600
20161201|2016-09-08 11:30,8,337,337.5,336,336.75,6845
20161201|2016-09-08 12:00,8,337,337.75,336.5,337.25,6082
20161201|2016-09-08 12:30,8,337.25,338.75,337.25,338.75,8397
20161201|2016-09-08 13:00,8,338.75,338.75,337.25,338,12724
20161201|2016-09-08 19:00,9,338,338.5,337.5,338,1756
20161201|2016-09-08 19:30,9,338,338.25,337.75,338,157
20161201|2016-09-08 20:00,9,338,338,337.25,337.75,482
20161201|2016-09-08 20:30,9,337.5,337.75,337,337,400
20161201|2016-09-08 21:00,9,337,337.25,336.75,336.75,156
20161201|2016-09-08 21:30,9,336.75,337,336.75,337,255
20161201|2016-09-08 22:00,9,336.75,337,336.5,336.5,119
20161201|2016-09-08 22:30,9,336.75,336.75,336.5,336.75,59
20161201|2016-09-08 23:00,9,337,337,336.75,337,167
20161201|2016-09-08 23:30,9,337,337,336.75,337,40
20161201|2016-09-09 00:00,9,336.75,336.75,336.75,336.75,79
20161201|2016-09-09 00:30,9,337,337,336.75,337,57
20161201|2016-09-09 01:00,9,337,337,336.75,337,53
20161201|2016-09-09 01:30,9,337,337,336.75,337,23
20161201|2016-09-09 02:00,9,337,337,336.75,336.75,90
20161201|2016-09-09 02:30,9,337,337,336.75,336.75,125
20161201|2016-09-09 03:00,9,337,337.25,336.75,337.25,205
20161201|2016-09-09 03:30,9,337.25,337.75,337,337.25,346
20161201|2016-09-09 04:00,9,337.25,337.5,337,337.5,353
20161201|2016-09-09 04:30,9,337.5,337.5,337.25,337.25,207
20161201|2016-09-09 05:00,9,337.25,337.5,337,337,163
20161201|2016-09-09 05:30,9,337,337.5,337,337.5,190
20161201|2016-09-09 06:00,9,337.25,337.5,337,337.5,356
20161201|2016-09-09 06:30,9,337.25,337.5,336.5,336.75,337
20161201|2016-09-09 07:00,9,336.75,337.25,335.75,336,1523
20161201|2016-09-09 07:30,9,336,336.25,335.5,335.75,1137
20161201|2016-09-09 08:30,9,336.25,337.5,334.5,335,19809
20161201|2016-09-09 09:00,9,335.25,337.5,335,336.75,8856
20161201|2016-09-09 09:30,9,337,338.25,336.75,338,7700
20161201|2016-09-09 10:00,9,337.75,339,337.5,339,8633
20161201|2016-09-09 10:30,9,339,339.75,338.25,338.75,10508
20161201|2016-09-09 11:00,9,338.5,339,337.5,337.75,4871
20161201|2016-09-09 11:30,9,337.5,339.5,337.25,338.75,4941
20161201|2016-09-09 12:00,9,338.75,339.75,338.5,339.75,5744
20161201|2016-09-09 12:30,9,339.5,342,339.5,341.75,15213
20161201|2016-09-09 13:00,9,341.75,342,339.75,340,16664
20161201|2016-09-11 19:00,12,340.5,342,339.75,341.25,2773
20161201|2016-09-11 19:30,12,341.5,341.75,341.25,341.5,226
20161201|2016-09-11 20:00,12,341.5,341.5,340.5,340.5,566
20161201|2016-09-11 20:30,12,340.5,340.5,339.5,339.5,545
20161201|2016-09-11 21:00,12,339.5,340,339.25,339.75,176
20161201|2016-09-11 21:30,12,339.5,339.5,339.25,339.25,98
20161201|2016-09-11 22:00,12,339.25,339.5,339.25,339.5,106
20161201|2016-09-11 22:30,12,339.5,339.75,339.5,339.5,96
20161201|2016-09-11 23:00,12,339.5,339.5,339.25,339.5,32
20161201|2016-09-11 23:30,12,339.25,339.5,339,339.25,173
20161201|2016-09-12 00:00,12,339.25,339.5,339.25,339.5,32
20161201|2016-09-12 00:30,12,339.25,339.5,339.25,339.5,97
20161201|2016-09-12 01:00,12,339.75,339.75,339,339.25,877
20161201|2016-09-12 01:30,12,339.25,339.75,338.75,339,1146
20161201|2016-09-12 02:00,12,339,339.75,339,339.5,394
20161201|2016-09-12 02:30,12,339.75,340,339.5,339.75,441
20161201|2016-09-12 03:00,12,339.75,340,339.75,339.75,399
20161201|2016-09-12 03:30,12,340,340,339.75,339.75,94
20161201|2016-09-12 04:00,12,339.75,340.25,339.75,340.25,181
20161201|2016-09-12 04:30,12,340,340.75,340,340.5,432
20161201|2016-09-12 05:00,12,340.5,340.75,340.25,340.25,434
20161201|2016-09-12 05:30,12,340.25,340.75,340.25,340.5,132
20161201|2016-09-12 06:00,12,340.75,340.75,340,340.25,278
20161201|2016-09-12 06:30,12,340.25,340.25,339.5,340,389
20161201|2016-09-12 07:00,12,340,340.75,339.5,340.5,1094
20161201|2016-09-12 07:30,12,340.75,340.75,339.75,340.25,1088
20161201|2016-09-12 08:30,12,339.75,343,339.75,342.25,22780
20161201|2016-09-12 09:00,12,342.25,343.25,341,341.5,16317
20161201|2016-09-12 09:30,12,341.5,342,340.5,341.25,9576
20161201|2016-09-12 10:00,12,341.25,342,340.75,341.5,6883
20161201|2016-09-12 10:30,12,341.25,342,339.75,340,14420
20161201|2016-09-12 11:00,12,340,341.75,335.5,339.5,32536
20161201|2016-09-12 11:30,12,339.5,339.5,336,337.25,11594
20161201|2016-09-12 12:00,12,337.25,338.5,337.25,338.25,10677
20161201|2016-09-12 12:30,12,338,340.5,338,339.25,12352
20161201|2016-09-12 13:00,12,339.5,340.25,339.25,340.25,10431
20161201|2016-09-12 19:00,13,339.25,339.5,338,339,1811
20161201|2016-09-12 19:30,13,339.25,339.5,338.75,339.5,264
20161201|2016-09-12 20:00,13,339.5,341.5,339.5,341,960
20161201|2016-09-12 20:30,13,341,341.25,340.75,340.75,72
20161201|2016-09-12 21:00,13,340.75,341,340.5,340.5,102
20161201|2016-09-12 21:30,13,340.5,340.75,340.5,340.5,83
20161201|2016-09-12 22:00,13,340.25,340.5,340,340,74
20161201|2016-09-12 22:30,13,340,340.25,339.75,340,57
20161201|2016-09-12 23:00,13,339.75,339.75,339.75,339.75,5
20161201|2016-09-12 23:30,13,339.75,340,339.75,340,11
20161201|2016-09-13 00:00,13,340,340.5,339.75,339.75,178
20161201|2016-09-13 00:30,13,339.75,339.75,339.5,339.75,77
20161201|2016-09-13 01:00,13,339.5,340,339.5,339.75,82
20161201|2016-09-13 01:30,13,339.5,340,338.25,339.75,799
20161201|2016-09-13 02:00,13,339.75,339.75,338.75,339,187
20161201|2016-09-13 02:30,13,339,339.25,338.75,339,68
20161201|2016-09-13 03:00,13,338.75,338.75,337.5,337.75,719
20161201|2016-09-13 03:30,13,337.75,337.75,337.25,337.5,692
20161201|2016-09-13 04:00,13,337.5,337.5,336.75,337,233
20161201|2016-09-13 04:30,13,337,337.25,336.75,337.25,269
20161201|2016-09-13 05:00,13,337.25,337.25,336.25,336.25,710
20161201|2016-09-13 05:30,13,336.5,337.25,336.5,337,998
20161201|2016-09-13 06:00,13,337.25,337.25,335.75,335.75,916
20161201|2016-09-13 06:30,13,335.75,336.5,335.5,336.25,567
20161201|2016-09-13 07:00,13,336.25,336.5,334.75,334.75,1736
20161201|2016-09-13 07:30,13,334.75,335,333.5,334.5,2455
20161201|2016-09-13 08:30,13,334.75,335.25,333.25,333.25,23061
20161201|2016-09-13 09:00,13,333.25,334,332.25,333.25,17132
20161201|2016-09-13 09:30,13,333.25,333.75,331.5,332.5,13946
20161201|2016-09-13 10:00,13,332.75,333,331.75,332.75,9509
20161201|2016-09-13 10:30,13,332.75,333.25,332.25,332.5,8448
20161201|2016-09-13 11:00,13,332.5,333,331.75,331.75,3731
20161201|2016-09-13 11:30,13,331.75,332.75,331,331.5,7989
20161201|2016-09-13 12:00,13,331.5,332,330.75,331.25,7465
20161201|2016-09-13 12:30,13,331.5,331.75,330.5,330.5,9789
20161201|2016-09-13 13:00,13,330.75,331,329.5,330.25,19388
20161201|2016-09-13 19:00,14,330,331.25,330,331,1500
20161201|2016-09-13 19:30,14,331,331.25,329.5,329.75,883
20161201|2016-09-13 20:00,14,330,330.25,329.75,330.25,303
20161201|2016-09-13 20:30,14,330.25,330.75,330.25,330.75,190
20161201|2016-09-13 21:00,14,330.75,330.75,330.25,330.25,284
20161201|2016-09-13 21:30,14,330.25,330.75,330.25,330.75,176
20161201|2016-09-13 22:00,14,330.75,330.75,330.75,330.75,72
20161201|2016-09-13 22:30,14,331,331.25,331,331.25,85
20161201|2016-09-13 23:00,14,331,331,330.75,331,191
20161201|2016-09-13 23:30,14,331,331.5,331,331.5,103
20161201|2016-09-14 00:00,14,331.5,331.75,331.25,331.25,145
20161201|2016-09-14 00:30,14,331.5,331.75,331.25,331.25,115
20161201|2016-09-14 01:00,14,331.25,331.75,331.25,331.5,95
20161201|2016-09-14 01:30,14,331.25,331.5,331,331,257
20161201|2016-09-14 02:00,14,331,331.25,330.5,330.75,386
20161201|2016-09-14 02:30,14,330.75,331,330.5,330.75,344
20161201|2016-09-14 03:00,14,330.75,330.75,330.25,330.25,126
20161201|2016-09-14 03:30,14,330.25,330.5,329.75,330.25,497
20161201|2016-09-14 04:00,14,330.25,331.5,329.5,330.75,970
20161201|2016-09-14 04:30,14,330.75,330.75,329.75,329.75,354
20161201|2016-09-14 05:00,14,329.75,331,329.25,331,693
20161201|2016-09-14 05:30,14,331,331,330.5,330.75,118
20161201|2016-09-14 06:00,14,330.75,330.75,330.25,330.75,213
20161201|2016-09-14 06:30,14,330.75,331.25,330.25,331.25,718
20161201|2016-09-14 07:00,14,331,331,329.25,329.25,1013
20161201|2016-09-14 07:30,14,329.25,329.75,329.25,329.5,676
20161201|2016-09-14 08:30,14,329.5,330.5,327.25,327.75,23594
20161201|2016-09-14 09:00,14,327.5,328,326.5,327,12279
20161201|2016-09-14 09:30,14,326.75,329.5,326.75,328.25,13280
20161201|2016-09-14 10:00,14,328.5,331.5,328.25,330.75,13506
20161201|2016-09-14 10:30,14,331,332,330.5,330.75,10449
20161201|2016-09-14 11:00,14,331,331.5,330.75,331.25,3762
20161201|2016-09-14 11:30,14,331.5,331.5,330,330.5,5748
20161201|2016-09-14 12:00,14,330.5,331,330.25,330.5,3132
20161201|2016-09-14 12:30,14,330.5,331.25,330.5,331.25,3509
20161201|2016-09-14 13:00,14,331.25,332.25,331,332.25,10249
20161201|2016-09-14 19:00,15,331.5,333,331.5,332.75,2322
20161201|2016-09-14 19:30,15,332.75,333,332.5,332.75,155
20161201|2016-09-14 20:00,15,333,333,332.5,332.5,104
20161201|2016-09-14 20:30,15,332.75,332.75,332.5,332.5,184
20161201|2016-09-14 21:00,15,332.5,332.5,332,332.25,316
20161201|2016-09-14 21:30,15,332,332.75,332,332.75,257
20161201|2016-09-14 22:00,15,332.5,333,332.25,332.75,206
20161201|2016-09-14 22:30,15,332.75,332.75,332.75,332.75,25
20161201|2016-09-14 23:00,15,332.75,333,332.75,333,37
20161201|2016-09-14 23:30,15,332.75,332.75,332.5,332.5,42
20161201|2016-09-15 00:00,15,332.5,333,332.5,333,114
20161201|2016-09-15 00:30,15,333,333,332.5,332.5,22
20161201|2016-09-15 01:00,15,332.75,333,332.5,332.5,398
20161201|2016-09-15 01:30,15,332.5,332.75,332,332.5,499
20161201|2016-09-15 02:00,15,332.75,333,332.5,332.5,187
20161201|2016-09-15 02:30,15,332.75,333.25,332.5,333.25,549
20161201|2016-09-15 03:00,15,333,333.5,333,333.5,396
20161201|2016-09-15 03:30,15,333.5,334,333.25,334,1151
20161201|2016-09-15 04:00,15,333.75,334.75,333.75,334.5,1584
20161201|2016-09-15 04:30,15,334.25,334.5,333.75,333.75,913
20161201|2016-09-15 05:00,15,333.75,334,332.25,332.5,686
20161201|2016-09-15 05:30,15,332.5,333,332.25,332.75,246
20161201|2016-09-15 06:00,15,332.75,333,332.25,332.5,223
20161201|2016-09-15 06:30,15,332.5,332.75,332,332.25,514
20161201|2016-09-15 07:00,15,332.25,332.25,331.75,331.75,938
20161201|2016-09-15 07:30,15,332,332.5,331.5,331.75,953
20161201|2016-09-15 08:30,15,332.5,333.75,329.75,330.5,14173
20161201|2016-09-15 09:00,15,330.5,331,328.75,328.75,7879
20161201|2016-09-15 09:30,15,328.75,329.75,328.5,329.25,8021
20161201|2016-09-15 10:00,15,329.25,330.5,329,329.25,7326
20161201|2016-09-15 10:30,15,329,329.75,328.25,328.25,10039
20161201|2016-09-15 11:00,15,328.5,328.75,327.5,327.75,7509
20161201|2016-09-15 11:30,15,327.75,329.25,327.5,328.75,7220
20161201|2016-09-15 12:00,15,329,330.25,328.5,329.75,4523
20161201|2016-09-15 12:30,15,329.75,330.25,328.75,329.5,3032
20161201|2016-09-15 13:00,15,329.25,330.25,329,329.25,8500
20161201|2016-09-15 19:00,16,329,329.75,328.75,328.75,1230
20161201|2016-09-15 19:30,16,328.5,329,328.5,328.75,256
20161201|2016-09-15 20:00,16,329,329,328.5,329,55
20161201|2016-09-15 20:30,16,328.75,329.25,328.75,329.25,178
20161201|2016-09-15 21:00,16,329,329.25,328.75,328.75,132
20161201|2016-09-15 21:30,16,328.75,329,328.75,329,29
20161201|2016-09-15 22:00,16,329,329,328.25,328.25,209
20161201|2016-09-15 22:30,16,328.25,328.75,328.25,328.5,85
20161201|2016-09-15 23:00,16,328.5,328.75,328.5,328.5,20
20161201|2016-09-15 23:30,16,328.5,328.75,328.5,328.5,26
20161201|2016-09-16 00:00,16,328.75,329,328.5,329,83
20161201|2016-09-16 00:30,16,328.75,329,328.75,329,9
20161201|2016-09-16 01:00,16,329,329.25,329,329.25,111
20161201|2016-09-16 01:30,16,329.25,329.25,329,329,31
20161201|2016-09-16 02:00,16,329,329.25,328.75,329,200
20161201|2016-09-16 02:30,16,329,329,328.75,328.75,149
20161201|2016-09-16 03:00,16,328.75,329,328.75,329,124
20161201|2016-09-16 03:30,16,328.75,329.25,328.75,329,277
20161201|2016-09-16 04:00,16,329,329,328.75,328.75,66
20161201|2016-09-16 04:30,16,329,329,328.5,328.75,486
20161201|2016-09-16 05:00,16,328.75,328.75,328.5,328.75,64
20161201|2016-09-16 05:30,16,328.75,328.75,328.5,328.5,63
20161201|2016-09-16 06:00,16,328.75,329,328.5,328.75,273
20161201|2016-09-16 06:30,16,328.5,328.75,328.25,328.5,740
20161201|2016-09-16 07:00,16,328.5,328.5,327.5,327.75,1378
20161201|2016-09-16 07:30,16,327.75,328.25,327.5,328,562
20161201|2016-09-16 08:30,16,328.25,333.75,328,332.75,25045
20161201|2016-09-16 09:00,16,332.75,333.75,332,332,11361
20161201|2016-09-16 09:30,16,332,333.75,331.5,333.5,10081
20161201|2016-09-16 10:00,16,333.5,337.25,333.25,337.25,16872
20161201|2016-09-16 10:30,16,337.25,338.25,336.25,337.75,13124
20161201|2016-09-16 11:00,16,337.75,338,335.75,336.75,8905
20161201|2016-09-16 11:30,16,336.5,337.5,336.25,336.5,5698
20161201|2016-09-16 12:00,16,336.5,337,335.5,337,4514
20161201|2016-09-16 12:30,16,336.75,337.5,336.5,337.25,5238
20161201|2016-09-16 13:00,16,337.25,338,336,336.25,12245
20161201|2016-09-18 19:00,19,337.25,338.75,337,338.75,4184
20161201|2016-09-18 19:30,19,338.5,339,338.5,338.75,402
20161201|2016-09-18 20:00,19,338.5,339,338.25,338.75,608
20161201|2016-09-18 20:30,19,338.75,339,338.5,338.75,125
20161201|2016-09-18 21:00,19,338.75,339,338.5,338.75,64
20161201|2016-09-18 21:30,19,338.75,339,338.5,338.75,226
20161201|2016-09-18 22:00,19,339,339.5,339,339.25,694
20161201|2016-09-18 22:30,19,339.25,339.5,339,339,127
20161201|2016-09-18 23:00,19,339.25,339.75,339,339.75,966
20161201|2016-09-18 23:30,19,339.5,339.75,339.5,339.75,28
20161201|2016-09-19 00:00,19,339.5,339.75,339.25,339.25,204
20161201|2016-09-19 00:30,19,339.25,339.5,339,339.25,122
20161201|2016-09-19 01:00,19,339.25,339.5,339.25,339.5,155
20161201|2016-09-19 01:30,19,339.5,340,339.25,339.75,700
20161201|2016-09-19 02:00,19,339.75,340,339.25,339.25,722
20161201|2016-09-19 02:30,19,339.25,339.75,339.25,339.75,569
20161201|2016-09-19 03:00,19,339.5,339.75,339.5,339.5,175
20161201|2016-09-19 03:30,19,339.5,339.75,339.25,339.25,218
20161201|2016-09-19 04:00,19,339.25,339.5,339,339.25,618
20161201|2016-09-19 04:30,19,339.25,339.5,338.5,338.5,380
20161201|2016-09-19 05:00,19,338.5,338.5,338,338,292
20161201|2016-09-19 05:30,19,338,338,337.5,337.75,387
20161201|2016-09-19 06:00,19,337.75,338.25,337.75,338,399
20161201|2016-09-19 06:30,19,338,338.75,338,338.25,857
20161201|2016-09-19 07:00,19,338.25,338.75,338,338.25,710
20161201|2016-09-19 07:30,19,338.5,338.75,338,338.5,508
20161201|2016-09-19 08:30,19,338.25,339.5,337.25,338.75,15836
20161201|2016-09-19 09:00,19,339,339.25,336,336.25,8660
20161201|2016-09-19 09:30,19,336.25,337,334.5,335.25,10464
20161201|2016-09-19 10:00,19,335.5,336.75,335,335,7646
20161201|2016-09-19 10:30,19,335.25,336.75,334.5,335,7894
20161201|2016-09-19 11:00,19,335,335,332.5,333,12210
20161201|2016-09-19 11:30,19,333,334.5,332.25,334,9883
20161201|2016-09-19 12:00,19,334.25,335.25,333.75,334.25,6049
20161201|2016-09-19 12:30,19,334.25,335.75,333.5,335.5,5745
20161201|2016-09-19 13:00,19,335.5,337.5,335.5,337.25,14685
20161201|2016-09-19 19:00,20,336,336.5,335.75,336,1362
20161201|2016-09-19 19:30,20,336,336,335.25,335.5,349
20161201|2016-09-19 20:00,20,335.5,336.75,335,336.5,988
20161201|2016-09-19 20:30,20,336.5,337.25,336.5,336.5,388
20161201|2016-09-19 21:00,20,336.5,336.75,336.5,336.75,25
20161201|2016-09-19 21:30,20,336.75,336.75,336.25,336.5,118
20161201|2016-09-19 22:00,20,336.5,336.75,336.25,336.75,37
20161201|2016-09-19 22:30,20,336.75,336.75,336.25,336.75,49
20161201|2016-09-19 23:00,20,336.75,336.75,336.5,336.75,12
20161201|2016-09-19 23:30,20,336.75,337,336.75,337,49
20161201|2016-09-20 00:00,20,337,337,337,337,23
20161201|2016-09-20 00:30,20,336.75,337,336.5,337,192
20161201|2016-09-20 01:00,20,336.75,336.75,336.25,336.75,429
20161201|2016-09-20 01:30,20,336.75,337.75,336.75,337.25,271
20161201|2016-09-20 02:00,20,337.25,337.5,337.25,337.5,136
20161201|2016-09-20 02:30,20,337.25,337.5,337,337.25,310
20161201|2016-09-20 03:00,20,337.25,337.75,337.25,337.5,318
20161201|2016-09-20 03:30,20,337.5,337.75,337.25,337.75,197
20161201|2016-09-20 04:00,20,337.5,338,337.5,337.75,186
20161201|2016-09-20 04:30,20,338,338.25,337.75,338.25,523
20161201|2016-09-20 05:00,20,338.25,338.75,338,338.25,806
20161201|2016-09-20 05:30,20,338.25,338.5,338,338.25,257
20161201|2016-09-20 06:00,20,338.25,338.5,337.75,337.75,361
20161201|2016-09-20 06:30,20,338,338.25,337.75,337.75,392
20161201|2016-09-20 07:00,20,338,339.75,337.75,339.5,2719
20161201|2016-09-20 07:30,20,339.5,339.75,339,339.25,657
20161201|2016-09-20 08:30,20,339,341,338,340.75,21419
20161201|2016-09-20 09:00,20,340.75,341.5,339.75,341.25,10143
20161201|2016-09-20 09:30,20,341,342.25,340.25,340.25,15495
20161201|2016-09-20 10:00,20,340.5,341.5,339.75,341,7546
20161201|2016-09-20 10:30,20,341,341.25,339.25,340,7460
20161201|2016-09-20 11:00,20,340,341,339.75,340.75,5397
20161201|2016-09-20 11:30,20,340.5,341.25,339.75,341.25,5281
20161201|2016-09-20 12:00,20,341.25,341.5,340.5,340.75,3389
20161201|2016-09-20 12:30,20,340.75,341,340,340.75,3804
20161201|2016-09-20 13:00,20,340.75,341,339.5,339.5,12882
20161201|2016-09-20 19:00,21,339,339.75,339,339.5,1780
20161201|2016-09-20 19:30,21,339.5,339.5,339.25,339.5,102
20161201|2016-09-20 20:00,21,339.5,339.5,339,339,300
20161201|2016-09-20 20:30,21,339.25,339.25,339,339.25,504
20161201|2016-09-20 21:00,21,339,339.5,338.75,339.25,214
20161201|2016-09-20 21:30,21,339.25,339.5,339,339.25,278
20161201|2016-09-20 22:00,21,339,339.25,339,339.25,161
20161201|2016-09-20 22:30,21,339.25,339.5,339.25,339.5,32
20161201|2016-09-20 23:00,21,339.5,339.5,339.25,339.25,47
20161201|2016-09-20 23:30,21,339.25,339.5,338.75,338.75,61
20161201|2016-09-21 00:00,21,338.75,339,338.75,338.75,57
20161201|2016-09-21 00:30,21,339,339,338.75,339,19
20161201|2016-09-21 01:00,21,339,339.25,338.75,338.75,278
20161201|2016-09-21 01:30,21,338.75,339,338.75,339,24
20161201|2016-09-21 02:00,21,338.75,339,338.75,338.75,360
20161201|2016-09-21 02:30,21,339,339,338.5,338.5,298
20161201|2016-09-21 03:00,21,338.5,338.75,338,338,382
20161201|2016-09-21 03:30,21,338,338.25,338,338,90
20161201|2016-09-21 04:00,21,338,338.75,338,338.5,578
20161201|2016-09-21 04:30,21,338.75,340,338.75,339.25,1124
20161201|2016-09-21 05:00,21,339.25,339.5,339,339,268
20161201|2016-09-21 05:30,21,339,339.25,338.5,338.5,250
20161201|2016-09-21 06:00,21,338.5,338.75,338.25,338.25,86
20161201|2016-09-21 06:30,21,338.25,338.5,338,338.25,1065
20161201|2016-09-21 07:00,21,338.25,339,338,338.5,1036
20161201|2016-09-21 07:30,21,338.5,338.75,338.25,338.75,690
20161201|2016-09-21 08:30,21,338.75,340.5,338.5,339,14276
20161201|2016-09-21 09:00,21,339,340,338.5,338.75,7595
20161201|2016-09-21 09:30,21,339,339.5,338,338.75,9814
20161201|2016-09-21 10:00,21,339,340.5,338.75,339.75,8126
20161201|2016-09-21 10:30,21,340,340.25,339,339.25,6174
20161201|2016-09-21 11:00,21,339.25,339.75,339,339.5,3581
20161201|2016-09-21 11:30,21,339.5,340.5,339.25,340.25,3799
20161201|2016-09-21 12:00,21,340.5,340.5,339.75,340.25,3841
20161201|2016-09-21 12:30,21,340.25,341,339.75,340.25,5616
20161201|2016-09-21 13:00,21,340.25,340.75,339,339,8215
20161201|2016-09-21 19:00,22,339.25,340,338.75,339.75,2063
20161201|2016-09-21 19:30,22,340,341.25,340,340.75,673
20161201|2016-09-21 20:00,22,341,341,340.25,341,264
20161201|2016-09-21 20:30,22,340.75,341,340.5,340.5,146
20161201|2016-09-21 21:00,22,340.5,340.75,340.5,340.75,85
20161201|2016-09-21 21:30,22,340.75,341,340.5,340.75,133
20161201|2016-09-21 22:00,22,340.75,341.25,340.25,340.25,344
20161201|2016-09-21 22:30,22,340.5,340.75,340.25,340.75,92
20161201|2016-09-21 23:00,22,341,341,340.75,341,59
20161201|2016-09-21 23:30,22,341,341,341,341,13
20161201|2016-09-22 00:00,22,341,341.25,340.75,341,202
20161201|2016-09-22 00:30,22,341,341,340.25,340.25,298
20161201|2016-09-22 01:00,22,340.25,340.5,339.25,339.75,662
20161201|2016-09-22 01:30,22,339.75,339.75,339.25,339.25,325
20161201|2016-09-22 02:00,22,339.25,340,339.25,340,123
20161201|2016-09-22 02:30,22,340,341.5,340,341.25,879
20161201|2016-09-22 03:00,22,341.25,341.25,340.75,341.25,359
20161201|2016-09-22 03:30,22,341,341.25,340.5,340.5,344
20161201|2016-09-22 04:00,22,340.5,341.25,340.5,340.75,231
20161201|2016-09-22 04:30,22,340.75,341.25,340.75,340.75,314
20161201|2016-09-22 05:00,22,340.75,341,339.25,339.5,549
20161201|2016-09-22 05:30,22,339.25,339.75,339.25,339.25,150
20161201|2016-09-22 06:00,22,339.25,339.75,339.25,339.5,190
20161201|2016-09-22 06:30,22,339.5,339.75,339.25,339.5,239
20161201|2016-09-22 07:00,22,339.5,339.5,338.5,339.5,1367
20161201|2016-09-22 07:30,22,339.5,339.75,339.25,339.75,345
20161201|2016-09-22 08:30,22,340,340.5,335.25,335.5,27284
20161201|2016-09-22 09:00,22,335.5,336.25,335,336,12927
20161201|2016-09-22 09:30,22,336.25,337.5,335,337.25,10436
20161201|2016-09-22 10:00,22,337.25,337.5,335.25,335.5,6269
20161201|2016-09-22 10:30,22,335.5,336.25,335.25,336,6166
20161201|2016-09-22 11:00,22,335.75,336.5,335.75,335.75,4306
20161201|2016-09-22 11:30,22,335.75,336,335.25,335.5,3345
20161201|2016-09-22 12:00,22,335.75,336,335,335,4226
20161201|2016-09-22 12:30,22,335,336,334.75,336,6916
20161201|2016-09-22 13:00,22,336,337,335.5,336.25,9846
20161201|2016-09-22 19:00,23,336,336.75,336,336.5,1154
20161201|2016-09-22 19:30,23,336.5,336.5,336,336.25,107
20161201|2016-09-22 20:00,23,336.25,336.5,335.5,335.75,394
20161201|2016-09-22 20:30,23,335.75,336,335.25,335.5,220
20161201|2016-09-22 21:00,23,335.5,335.75,335.25,335.5,212
20161201|2016-09-22 21:30,23,335.5,335.5,335.25,335.25,26
20161201|2016-09-22 22:00,23,335.5,335.5,335,335,574
20161201|2016-09-22 22:30,23,335,335.25,333.75,334.25,2004
20161201|2016-09-22 23:00,23,334.25,334.5,334,334.5,70
20161201|2016-09-22 23:30,23,334.5,334.5,334.25,334.5,14
20161201|2016-09-23 00:00,23,334.5,334.75,334.25,334.25,134
20161201|2016-09-23 00:30,23,334.5,334.5,334.25,334.25,39
20161201|2016-09-23 01:00,23,334.25,334.25,334,334.25,213
20161201|2016-09-23 01:30,23,334.25,334.25,334,334.25,170
20161201|2016-09-23 02:00,23,334,334.25,334,334,118
20161201|2016-09-23 02:30,23,334.25,334.25,333.75,334,569
20161201|2016-09-23 03:00,23,333.75,334.25,333.75,333.75,322
20161201|2016-09-23 03:30,23,333.75,334.25,333.75,334,409
20161201|2016-09-23 04:00,23,334,334,334,334,202
20161201|2016-09-23 04:30,23,334,334.25,333.75,334.25,759
20161201|2016-09-23 05:00,23,334.25,334.5,334.25,334.5,438
20161201|2016-09-23 05:30,23,334.25,334.5,334.25,334.5,121
20161201|2016-09-23 06:00,23,334.5,334.75,334,334,237
20161201|2016-09-23 06:30,23,334,334.25,333.75,333.75,459
20161201|2016-09-23 07:00,23,333.75,334.75,333.75,334.5,1241
20161201|2016-09-23 07:30,23,334.75,334.75,334.25,334.5,650
20161201|2016-09-23 08:30,23,334.5,337.75,333.75,337,22459
20161201|2016-09-23 09:00,23,336.75,337.75,336,337.5,11436
20161201|2016-09-23 09:30,23,337.75,338.5,336,336,11518
20161201|2016-09-23 10:00,23,336,336.75,335.5,336.25,7722
20161201|2016-09-23 10:30,23,336.25,336.75,335.25,335.75,5880
20161201|2016-09-23 11:00,23,335.5,336.25,335.25,335.25,3914
20161201|2016-09-23 11:30,23,335.5,335.5,334.75,335.5,4801
20161201|2016-09-23 12:00,23,335.25,335.75,334.75,335.25,3126
20161201|2016-09-23 12:30,23,335.5,335.75,335,335,2525
20161201|2016-09-23 13:00,23,335,337,335,335.25,11691
20161201|2016-09-25 19:00,26,334,335.5,333.5,335.25,2127
20161201|2016-09-25 19:30,26,335,335.5,335,335.25,111
20161201|2016-09-25 20:00,26,335.5,336.5,335.25,336,1006
20161201|2016-09-25 20:30,26,336.25,336.5,335.25,335.5,358
20161201|2016-09-25 21:00,26,335.5,336.25,335.5,335.75,343
20161201|2016-09-25 21:30,26,336,336.25,335.75,336,100
20161201|2016-09-25 22:00,26,336,336.25,335.75,336.25,77
20161201|2016-09-25 22:30,26,336.25,336.25,336,336,25
20161201|2016-09-25 23:00,26,335.75,336.25,335.75,336.25,115
20161201|2016-09-25 23:30,26,336,336,335.5,335.5,80
20161201|2016-09-26 00:00,26,335.5,336,335.5,335.75,93
20161201|2016-09-26 00:30,26,335.75,336,335.5,335.75,17
20161201|2016-09-26 01:00,26,336,336.25,335.75,336.25,125
20161201|2016-09-26 01:30,26,336.25,336.5,335.75,335.75,151
20161201|2016-09-26 02:00,26,335.75,335.75,335.5,335.5,151
20161201|2016-09-26 02:30,26,335.5,335.75,335.25,335.5,191
20161201|2016-09-26 03:00,26,335.25,335.5,335,335,196
20161201|2016-09-26 03:30,26,335,335,334.5,334.75,572
20161201|2016-09-26 04:00,26,334.75,334.75,334.5,334.5,192
20161201|2016-09-26 04:30,26,334.5,334.5,333.75,334,532
20161201|2016-09-26 05:00,26,334,334.25,333.75,333.75,524
20161201|2016-09-26 05:30,26,333.75,334,333.75,333.75,252
20161201|2016-09-26 06:00,26,334,334,333.75,334,13
20161201|2016-09-26 06:30,26,333.75,334.25,333.75,334,440
20161201|2016-09-26 07:00,26,334,334.25,333.75,334,635
20161201|2016-09-26 07:30,26,333.75,334,333.75,333.75,427
20161201|2016-09-26 08:30,26,333.75,334.25,332.75,333.5,16983
20161201|2016-09-26 09:00,26,333.5,333.75,331,331.25,14461
20161201|2016-09-26 09:30,26,331.5,331.5,330.5,331.5,14774
20161201|2016-09-26 10:00,26,331.5,332.25,331,331,9566
20161201|2016-09-26 10:30,26,331,331.5,330.5,330.5,7963
20161201|2016-09-26 11:00,26,330.5,330.75,329.5,329.75,11546
20161201|2016-09-26 11:30,26,329.75,330.5,329,329.5,9496
20161201|2016-09-26 12:00,26,329.25,330.25,329.25,329.75,5070
20161201|2016-09-26 12:30,26,329.75,330.25,329,329.75,8067
20161201|2016-09-26 13:00,26,329.75,329.75,328.5,328.75,16925
20161201|2016-09-26 19:00,27,329.25,329.75,328.75,328.75,2120
20161201|2016-09-26 19:30,27,328.75,329.25,328.75,328.75,283
20161201|2016-09-26 20:00,27,329,329.25,328.75,329.25,235
20161201|2016-09-26 20:30,27,329,329.25,328.75,329.25,222
20161201|2016-09-26 21:00,27,329.25,329.25,329,329,182
20161201|2016-09-26 21:30,27,329,329.5,328.75,329,201
20161201|2016-09-26 22:00,27,329.25,329.25,329,329.25,16
20161201|2016-09-26 22:30,27,329,329.25,329,329.25,35
20161201|2016-09-26 23:00,27,329.25,329.25,329.25,329.25,14
20161201|2016-09-26 23:30,27,329,329.25,329,329.25,8
20161201|2016-09-27 00:00,27,329.25,329.25,329,329.25,48
20161201|2016-09-27 00:30,27,329.25,329.5,329,329.25,171
20161201|2016-09-27 01:00,27,329.25,329.5,329,329.25,66
20161201|2016-09-27 01:30,27,329.5,329.5,329.25,329.25,80
20161201|2016-09-27 02:00,27,329.25,329.5,329,329,567
20161201|2016-09-27 02:30,27,329,329.25,328.5,328.5,404
20161201|2016-09-27 03:00,27,328.5,329.25,328.5,329,647
20161201|2016-09-27 03:30,27,329.25,329.5,329,329.5,237
20161201|2016-09-27 04:00,27,329.5,330,329.25,329.25,955
20161201|2016-09-27 04:30,27,329.5,329.5,329,329.25,311
20161201|2016-09-27 05:00,27,329.25,329.25,328.75,329,297
20161201|2016-09-27 05:30,27,328.75,329,328.5,328.75,555
20161201|2016-09-27 06:00,27,328.75,329.25,328.75,329,219
20161201|2016-09-27 06:30,27,329,329.25,329,329,91
20161201|2016-09-27 07:00,27,329.25,329.5,329,329.5,833
20161201|2016-09-27 07:30,27,329.25,329.75,329.25,329.25,344
20161201|2016-09-27 08:30,27,329.25,331.5,328.5,329.75,19015
20161201|2016-09-27 09:00,27,329.75,329.75,328,328.25,9973
20161201|2016-09-27 09:30,27,328.25,329,327.25,329,8809
20161201|2016-09-27 10:00,27,329,329.25,327.5,328.25,8793
20161201|2016-09-27 10:30,27,328,330,328,329.5,11367
20161201|2016-09-27 11:00,27,329.25,330.5,329.25,330,7372
20161201|2016-09-27 11:30,27,329.75,330,329,329.25,4947
20161201|2016-09-27 12:00,27,329.5,332.5,329.25,331.75,18296
20161201|2016-09-27 12:30,27,331.5,332.25,330.25,331.75,10261
20161201|2016-09-27 13:00,27,331.75,332.5,331.25,332,14742
20161201|2016-09-27 19:00,28,331.75,332.5,331.5,332,1379
20161201|2016-09-27 19:30,28,332,332.5,332,332,329
20161201|2016-09-27 20:00,28,332,332.25,331.5,331.75,219
20161201|2016-09-27 20:30,28,331.75,331.75,331.5,331.5,137
20161201|2016-09-27 21:00,28,331.75,331.75,331.25,331.75,53
20161201|2016-09-27 21:30,28,331.75,331.75,331.25,331.5,104
20161201|2016-09-27 22:00,28,331.5,331.75,331.25,331.75,121
20161201|2016-09-27 22:30,28,331.5,331.75,331.5,331.75,52
20161201|2016-09-27 23:00,28,331.5,331.5,331.5,331.5,5
20161201|2016-09-27 23:30,28,331.5,331.5,331.5,331.5,14
20161201|2016-09-28 00:00,28,331.5,331.75,331.5,331.5,6
20161201|2016-09-28 00:30,28,331.5,331.75,331.5,331.75,113
20161201|2016-09-28 01:00,28,331.75,331.75,331.5,331.5,72
20161201|2016-09-28 01:30,28,331.5,331.75,331.25,331.5,66
20161201|2016-09-28 02:00,28,331.5,331.75,331.25,331.25,147
20161201|2016-09-28 02:30,28,331.25,331.25,330.75,330.75,678
20161201|2016-09-28 03:00,28,330.75,331,330,330,777
20161201|2016-09-28 03:30,28,330.25,330.75,330,330.75,608
20161201|2016-09-28 04:00,28,330.5,330.5,330.25,330.25,374
20161201|2016-09-28 04:30,28,330.25,330.5,330,330,83
20161201|2016-09-28 05:00,28,330.25,330.25,330,330,42
20161201|2016-09-28 05:30,28,330,330.5,330,330.25,210
20161201|2016-09-28 06:00,28,330.5,330.5,330.25,330.25,131
20161201|2016-09-28 06:30,28,330.5,330.5,329.75,329.75,456
20161201|2016-09-28 07:00,28,329.75,330.25,329.5,329.75,685
20161201|2016-09-28 07:30,28,329.75,330.25,329.5,330.25,529
20161201|2016-09-28 08:30,28,330.75,331.25,329,329.75,20732
20161201|2016-09-28 09:00,28,329.75,330.75,329.5,329.75,6318
20161201|2016-09-28 09:30,28,329.75,331,329.5,330.75,9848
20161201|2016-09-28 10:00,28,330.5,331.5,329.75,330.25,9616
20161201|2016-09-28 10:30,28,330.25,331,329.75,330.5,6916
20161201|2016-09-28 11:00,28,330.5,330.75,329.5,329.75,4511
20161201|2016-09-28 11:30,28,329.75,330.5,329.5,330,4279
20161201|2016-09-28 12:00,28,330.25,330.25,329.5,330,3504
20161201|2016-09-28 12:30,28,330,330.5,329.5,329.5,3139
20161201|2016-09-28 13:00,28,329.75,329.75,328.75,329.75,13584
20161201|2016-09-28 19:00,29,329.75,330.5,329.5,330.25,1644
20161201|2016-09-28 19:30,29,330,330.25,330,330,152
20161201|2016-09-28 20:00,29,330.25,330.75,330.25,330.25,499
20161201|2016-09-28 20:30,29,330.5,330.75,330.5,330.75,268
20161201|2016-09-28 21:00,29,330.75,330.75,330.5,330.75,165
20161201|2016-09-28 21:30,29,330.75,331,330.5,330.5,190
20161201|2016-09-28 22:00,29,330.5,331,330.5,330.75,136
20161201|2016-09-28 22:30,29,331,331,330.75,331,31
20161201|2016-09-28 23:00,29,331,331,330.75,331,45
20161201|2016-09-28 23:30,29,331,331,331,331,7
20161201|2016-09-29 00:00,29,331,331.25,330.75,331.25,125
20161201|2016-09-29 00:30,29,331.25,332.25,331.25,331.75,878
20161201|2016-09-29 01:00,29,331.75,332.25,331.5,331.75,662
20161201|2016-09-29 01:30,29,331.75,332,331.5,331.75,140
20161201|2016-09-29 02:00,29,331.75,332,331.5,331.5,502
20161201|2016-09-29 02:30,29,331.75,331.75,331.5,331.5,89
20161201|2016-09-29 03:00,29,331.5,332,331.5,332,196
20161201|2016-09-29 03:30,29,332,333.5,331.75,332.75,1645
20161201|2016-09-29 04:00,29,332.75,332.75,332.25,332.25,658
20161201|2016-09-29 04:30,29,332.25,332.75,332.25,332.75,312
20161201|2016-09-29 05:00,29,332.75,333,332.5,332.5,411
20161201|2016-09-29 05:30,29,332.5,333,332.5,332.75,193
20161201|2016-09-29 06:00,29,332.75,333,332.75,332.75,318
20161201|2016-09-29 06:30,29,333,333.25,332.75,333,544
20161201|2016-09-29 07:00,29,333.25,333.25,332.5,332.5,1333
20161201|2016-09-29 07:30,29,332.5,332.5,331.5,332,1214
20161201|2016-09-29 08:30,29,331.75,332,330,330.5,14416
20161201|2016-09-29 09:00,29,330.25,331.25,330,330.75,6921
20161201|2016-09-29 09:30,29,330.75,330.75,328,329,16755
20161201|2016-09-29 10:00,29,329,330.25,328.5,330,6868
20161201|2016-09-29 10:30,29,330,330,328.5,328.5,9048
20161201|2016-09-29 11:00,29,328.5,329.75,328.5,329.5,5698
20161201|2016-09-29 11:30,29,329.5,331,329.25,330.25,5266
20161201|2016-09-29 12:00,29,330.5,330.75,329.75,330.25,4371
20161201|2016-09-29 12:30,29,330,330.5,329.25,329.5,4996
20161201|2016-09-29 13:00,29,329.75,330,329,329.25,9883
20161201|2016-09-29 19:00,30,329,329.25,328.5,328.5,1298
20161201|2016-09-29 19:30,30,328.5,329,328.5,329,268
20161201|2016-09-29 20:00,30,328.75,328.75,328.5,328.5,230
20161201|2016-09-29 20:30,30,328.5,329,328.5,329,188
20161201|2016-09-29 21:00,30,328.75,328.75,328.5,328.5,118
20161201|2016-09-29 21:30,30,328.5,328.75,328.5,328.5,29
20161201|2016-09-29 22:00,30,328.75,329,328.5,328.75,111
20161201|2016-09-29 22:30,30,328.75,329,328.75,328.75,39
20161201|2016-09-29 23:00,30,328.75,328.75,328.75,328.75,35
20161201|2016-09-29 23:30,30,328.75,329,328.75,329,109
20161201|2016-09-30 00:00,30,329,329,328.25,328.5,222
20161201|2016-09-30 00:30,30,328.5,328.75,328.5,328.5,206
20161201|2016-09-30 01:00,30,328.75,329,328.75,329,91
20161201|2016-09-30 01:30,30,328.75,329.5,328.75,329.25,330
20161201|2016-09-30 02:00,30,329.25,329.5,329,329.5,585
20161201|2016-09-30 02:30,30,329.5,329.5,328.75,328.75,305
20161201|2016-09-30 03:00,30,328.75,328.75,328.5,328.5,137
20161201|2016-09-30 03:30,30,328.75,328.75,328.5,328.5,189
20161201|2016-09-30 04:00,30,328.5,328.75,328.5,328.5,57
20161201|2016-09-30 04:30,30,328.5,328.5,328,328.25,1028
20161201|2016-09-30 05:00,30,328,328.25,328,328,1079
20161201|2016-09-30 05:30,30,328,328.25,328,328,375
20161201|2016-09-30 06:00,30,328,328.75,328,328.5,232
20161201|2016-09-30 06:30,30,328.5,328.5,326.5,327.5,4338
20161201|2016-09-30 07:00,30,327.5,327.5,326.5,326.5,2084
20161201|2016-09-30 07:30,30,326.5,326.5,326,326.25,2840
20161201|2016-09-30 08:30,30,326.25,327.75,326,326.75,17943
20161201|2016-09-30 09:00,30,326.5,326.75,325.5,325.75,12872
20161201|2016-09-30 09:30,30,326,326,325,325.75,13948
20161201|2016-09-30 10:00,30,325.75,326.25,325.25,325.75,8071
20161201|2016-09-30 10:30,30,325.75,326,325,325.25,10087
20161201|2016-09-30 11:00,30,325.25,337,325,335,76666
20161201|2016-09-30 11:30,30,334.75,335.75,334.25,335,12955
20161201|2016-09-30 12:00,30,335.25,337.5,335,335.75,16104
20161201|2016-09-30 12:30,30,336,336,334,334.5,8078
20161201|2016-09-30 13:00,30,334.25,337.25,333.5,336.25,26759
20161201|2016-10-02 19:00,3,336.25,336.5,336,336.25,2411
20161201|2016-10-02 19:30,3,336.25,337.25,336,337,783
20161201|2016-10-02 20:00,3,337.25,338.5,337,338.25,1447
20161201|2016-10-02 20:30,3,338.25,338.5,337.5,337.5,325
20161201|2016-10-02 21:00,3,337.5,337.75,337.25,337.75,115
20161201|2016-10-02 21:30,3,337.75,337.75,337.25,337.5,99
20161201|2016-10-02 22:00,3,337.5,337.5,337.25,337.25,44
20161201|2016-10-02 22:30,3,337.5,338.5,337.25,338.25,438
20161201|2016-10-02 23:00,3,338.25,338.5,338.25,338.25,83
20161201|2016-10-02 23:30,3,338.25,338.25,337.5,337.5,502
20161201|2016-10-03 00:00,3,337.5,338.5,337.5,338.25,141
20161201|2016-10-03 00:30,3,338.25,338.5,338.25,338.25,91
20161201|2016-10-03 01:00,3,338.25,338.5,338,338,151
20161201|2016-10-03 01:30,3,338,338,337.25,337.25,260
20161201|2016-10-03 02:00,3,337,338,337,337.5,414
20161201|2016-10-03 02:30,3,337.5,338.25,337.5,338,449
20161201|2016-10-03 03:00,3,338.25,338.25,338,338.25,186
20161201|2016-10-03 03:30,3,338.25,339.5,338,338.75,1918
20161201|2016-10-03 04:00,3,339,339,337.25,337.25,696
20161201|2016-10-03 04:30,3,337.25,337.5,337,337.25,489
20161201|2016-10-03 05:00,3,337,338,337,337.25,478
20161201|2016-10-03 05:30,3,337.25,337.5,337.25,337.25,390
20161201|2016-10-03 06:00,3,337.5,337.5,335.5,336,996
20161201|2016-10-03 06:30,3,336,336.5,335.75,336.25,801
20161201|2016-10-03 07:00,3,336.25,336.5,336,336.25,486
20161201|2016-10-03 07:30,3,336.25,336.75,336.25,336.25,354
20161201|2016-10-03 08:30,3,336,337.5,335.25,337,15947
20161201|2016-10-03 09:00,3,337,338,335.75,337.75,9173
20161201|2016-10-03 09:30,3,337.75,339,336.5,338.25,12246
20161201|2016-10-03 10:00,3,338.25,340,338.25,339.25,13215
20161201|2016-10-03 10:30,3,339.25,345,339.25,343.75,41968
20161201|2016-10-03 11:00,3,343.75,345,343.5,344.75,15355
20161201|2016-10-03 11:30,3,344.75,346,343.75,344.25,21223
20161201|2016-10-03 12:00,3,344.25,345.5,344,344.5,9532
20161201|2016-10-03 12:30,3,344.75,347,344.5,346,12510
20161201|2016-10-03 13:00,3,346.25,347.75,345,346,28465
20161201|2016-10-03 19:00,4,345,345.75,344.75,345.75,3064
20161201|2016-10-03 19:30,4,345.75,346,345.5,345.75,392
20161201|2016-10-03 20:00,4,346,346,345.75,345.75,261
20161201|2016-10-03 20:30,4,345.75,346,345.75,346,103
20161201|2016-10-03 21:00,4,345.75,346,345.75,346,98
20161201|2016-10-03 21:30,4,345.75,346,345.5,345.5,198
20161201|2016-10-03 22:00,4,345.5,346,345.5,345.75,168
20161201|2016-10-03 22:30,4,346,346,345.75,346,24
20161201|2016-10-03 23:00,4,346,346,345.75,345.75,13
20161201|2016-10-03 23:30,4,346,346,345.75,345.75,81
20161201|2016-10-04 00:00,4,346,346,345.75,345.75,33
20161201|2016-10-04 00:30,4,345.75,346,345.75,345.75,208
20161201|2016-10-04 01:00,4,345.75,346,345.5,345.5,362
20161201|2016-10-04 01:30,4,345.5,345.75,345.25,345.25,204
20161201|2016-10-04 02:00,4,345.25,345.75,345.25,345.5,644
20161201|2016-10-04 02:30,4,345.5,345.75,345.5,345.5,169
20161201|2016-10-04 03:00,4,345.75,345.75,345.25,345.5,343
20161201|2016-10-04 03:30,4,345.5,346,345.5,345.75,864
20161201|2016-10-04 04:00,4,345.75,346,345.75,346,490
20161201|2016-10-04 04:30,4,346,346.25,345.5,345.5,762
20161201|2016-10-04 05:00,4,345.5,346.25,345.5,346,859
20161201|2016-10-04 05:30,4,346,346.75,346,346.5,1112
20161201|2016-10-04 06:00,4,346.5,347,346.25,346.5,1333
20161201|2016-10-04 06:30,4,346.5,347,346.25,346.5,995
20161201|2016-10-04 07:00,4,346.5,346.75,345.25,345.5,1171
20161201|2016-10-04 07:30,4,345.5,345.75,345.25,345.5,604
20161201|2016-10-04 08:30,4,345.25,347.75,343.5,345.5,28256
20161201|2016-10-04 09:00,4,345.75,347.25,345,346.75,14813
20161201|2016-10-04 09:30,4,346.75,347,345.75,346.5,6333
20161201|2016-10-04 10:00,4,346.5,347,346,346.5,6787
20161201|2016-10-04 10:30,4,346.5,347,346.25,346.5,6786
20161201|2016-10-04 11:00,4,346.5,347.75,346.5,347.5,6917
20161201|2016-10-04 11:30,4,347.75,349,347.25,347.5,15503
20161201|2016-10-04 12:00,4,347.5,348,346.75,346.75,4650
20161201|2016-10-04 12:30,4,347,348.75,346.75,348.25,7539
20161201|2016-10-04 13:00,4,348.25,348.5,347.5,348,18268
20161201|2016-10-04 19:00,5,347.75,348,346.75,347.75,2106
20161201|2016-10-04 19:30,5,347.75,348,347.5,347.75,433
20161201|2016-10-04 20:00,5,348,348,347.5,347.5,374
20161201|2016-10-04 20:30,5,347.5,347.75,347.5,347.75,169
20161201|2016-10-04 21:00,5,347.5,348,347.5,347.75,170
20161201|2016-10-04 21:30,5,348,348,347.75,348,245
20161201|2016-10-04 22:00,5,347.75,348,347.75,348,26
20161201|2016-10-04 22:30,5,348,348,347.75,347.75,28
20161201|2016-10-04 23:00,5,347.75,348.25,347.75,348.25,133
20161201|2016-10-04 23:30,5,348.25,348.25,348,348,10
20161201|2016-10-05 00:00,5,348,348.25,347.75,347.75,84
20161201|2016-10-05 00:30,5,347.75,348,347.75,348,20
20161201|2016-10-05 01:00,5,348,348,347.75,348,27
20161201|2016-10-05 01:30,5,347.75,348,347.5,347.75,90
20161201|2016-10-05 02:00,5,347.75,347.75,347.5,347.5,151
20161201|2016-10-05 02:30,5,347.5,347.75,347.5,347.75,196
20161201|2016-10-05 03:00,5,347.75,348,347.5,347.75,269
20161201|2016-10-05 03:30,5,347.5,347.75,347.25,347.25,274
20161201|2016-10-05 04:00,5,347.25,347.5,347,347.5,499
20161201|2016-10-05 04:30,5,347.5,347.5,347.25,347.25,254
20161201|2016-10-05 05:00,5,347.5,347.5,347.25,347.25,246
20161201|2016-10-05 05:30,5,347.25,347.5,347,347.25,318
20161201|2016-10-05 06:00,5,347,347.25,347,347,222
20161201|2016-10-05 06:30,5,347.25,347.25,346.25,346.25,756
20161201|2016-10-05 07:00,5,346.5,346.5,345.5,345.75,1711
20161201|2016-10-05 07:30,5,346,346,345.25,345.5,819
20161201|2016-10-05 08:30,5,345.75,347.5,345.5,345.5,18676
20161201|2016-10-05 09:00,5,345.75,346.5,345.5,346.25,9166
20161201|2016-10-05 09:30,5,346.5,348.5,346,347.75,21709
20161201|2016-10-05 10:00,5,348,349,347.5,348.5,9460
20161201|2016-10-05 10:30,5,348.75,349.25,348,348.5,13793
20161201|2016-10-05 11:00,5,348.5,349.25,348.25,348.5,6566
20161201|2016-10-05 11:30,5,348.5,349,348.25,348.5,4419
20161201|2016-10-05 12:00,5,348.5,349,348.25,348.25,4671
20161201|2016-10-05 12:30,5,348.25,349,348,348.5,5377
20161201|2016-10-05 13:00,5,348.5,349.25,347,347.5,12497
20161201|2016-10-05 19:00,6,347.25,347.75,346.5,346.75,1600
20161201|2016-10-05 19:30,6,346.75,346.75,346.5,346.5,189
20161201|2016-10-05 20:00,6,346.25,347,346.25,346.5,352
20161201|2016-10-05 20:30,6,346.5,346.5,346.25,346.25,269
20161201|2016-10-05 21:00,6,346.25,346.25,346,346.25,208
20161201|2016-10-05 21:30,6,346.25,346.25,345.5,345.75,757
20161201|2016-10-05 22:00,6,345.5,346,345.5,346,153
20161201|2016-10-05 22:30,6,345.75,346.25,345.75,346.25,72
20161201|2016-10-05 23:00,6,346,346.5,346,346.5,72
20161201|2016-10-05 23:30,6,346.25,346.5,346.25,346.5,19
20161201|2016-10-06 00:00,6,346.25,346.5,346.25,346.25,41
20161201|2016-10-06 00:30,6,346.5,346.5,346.25,346.5,30
20161201|2016-10-06 01:00,6,346.5,346.5,346.25,346.5,50
20161201|2016-10-06 01:30,6,346.5,347,346.25,346.5,576
20161201|2016-10-06 02:00,6,346.5,346.5,346,346.25,176
20161201|2016-10-06 02:30,6,346.25,346.25,345.75,346,188
20161201|2016-10-06 03:00,6,346,346.5,346,346.25,103
20161201|2016-10-06 03:30,6,346.25,346.75,346,346.5,332
20161201|2016-10-06 04:00,6,346.5,346.75,346.25,346.25,348
20161201|2016-10-06 04:30,6,346.5,346.5,346.25,346.25,412
20161201|2016-10-06 05:00,6,346.25,347,346.25,346.75,373
20161201|2016-10-06 05:30,6,346.75,347,346.5,346.75,132
20161201|2016-10-06 06:00,6,346.75,347,346.25,346.75,419
20161201|2016-10-06 06:30,6,346.75,346.75,346.25,346.5,286
20161201|2016-10-06 07:00,6,346.25,346.75,346,346.75,818
20161201|2016-10-06 07:30,6,346.75,347,346.25,346.75,1185
20161201|2016-10-06 08:30,6,346.25,347.75,345.5,347.25,19999
20161201|2016-10-06 09:00,6,347.5,347.5,345.5,346.25,13291
20161201|2016-10-06 09:30,6,346.25,346.25,343.75,344,18745
20161201|2016-10-06 10:00,6,344,344.25,342.25,342.75,19919
20161201|2016-10-06 10:30,6,342.75,342.75,340.5,341,23539
20161201|2016-10-06 11:00,6,341,341.5,338.5,339,17352
20161201|2016-10-06 11:30,6,339,340.75,338.5,340.5,10994
20161201|2016-10-06 12:00,6,340.25,341,340,340.75,4310
20161201|2016-10-06 12:30,6,341,341.75,340.5,341.25,6350
20161201|2016-10-06 13:00,6,341.5,341.5,340,341,14089
20161201|2016-10-06 19:00,7,340.75,341,340.5,341,1680
20161201|2016-10-06 19:30,7,341,342,341,341.75,442
20161201|2016-10-06 20:00,7,341.75,341.75,341.5,341.5,239
20161201|2016-10-06 20:30,7,341.75,342.25,341.75,342.25,323
20161201|2016-10-06 21:00,7,342,342.25,341.75,342,96
20161201|2016-10-06 21:30,7,341.75,342,341.5,342,128
20161201|2016-10-06 22:00,7,342,342,341.5,341.5,36
20161201|2016-10-06 22:30,7,341.5,342,341.5,341.75,116
20161201|2016-10-06 23:00,7,341.75,342,341.5,342,58
20161201|2016-10-06 23:30,7,341.75,342,341.75,341.75,12
20161201|2016-10-07 00:00,7,342,342.5,341.75,342.25,253
20161201|2016-10-07 00:30,7,342.5,342.5,342.25,342.5,18
20161201|2016-10-07 01:00,7,342.25,342.5,342.25,342.5,5
20161201|2016-10-07 01:30,7,342.5,342.5,342.25,342.25,240
20161201|2016-10-07 02:00,7,342.25,342.25,341.75,341.75,158
20161201|2016-10-07 02:30,7,341.5,341.5,340.75,341,653
20161201|2016-10-07 03:00,7,341,341.25,340.75,341.25,171
20161201|2016-10-07 03:30,7,341.25,342,341.25,342,329
20161201|2016-10-07 04:00,7,342,342,341.5,341.75,210
20161201|2016-10-07 04:30,7,341.75,341.75,341,341.25,221
20161201|2016-10-07 05:00,7,341.5,341.5,341,341,162
20161201|2016-10-07 05:30,7,341,341,340.75,341,83
20161201|2016-10-07 06:00,7,341,341.25,340.75,341.25,395
20161201|2016-10-07 06:30,7,341.25,341.25,340.75,341,433
20161201|2016-10-07 07:00,7,340.75,341,340.25,340.5,1930
20161201|2016-10-07 07:30,7,340.25,341,340.25,340.25,620
20161201|2016-10-07 08:30,7,341,343.75,340.5,343.5,28464
20161201|2016-10-07 09:00,7,343.75,344.5,342.75,343.25,14757
20161201|2016-10-07 09:30,7,343.25,344.75,342,342.75,11749
20161201|2016-10-07 10:00,7,342.75,342.75,340.75,341.25,10113
20161201|2016-10-07 10:30,7,341.25,342.5,339.75,342,12786
20161201|2016-10-07 11:00,7,341.75,342.5,340.5,342.25,4938
20161201|2016-10-07 11:30,7,342.25,343,341.75,342.25,6852
20161201|2016-10-07 12:00,7,342,342.75,341.75,342,4046
20161201|2016-10-07 12:30,7,341.75,343,341.75,342.25,4420
20161201|2016-10-07 13:00,7,342.25,342.5,339.5,339.75,16029
20161201|2016-10-09 19:00,10,339.5,340.75,339.25,340.25,2130
20161201|2016-10-09 19:30,10,340.25,341,340.25,340.25,447
20161201|2016-10-09 20:00,10,340.25,340.5,340,340.5,280
20161201|2016-10-09 20:30,10,340.25,340.5,340,340.25,151
20161201|2016-10-09 21:00,10,340,340.5,340,340.5,161
20161201|2016-10-09 21:30,10,340.25,340.5,340.25,340.25,79
20161201|2016-10-09 22:00,10,340.25,340.25,340,340.25,66
20161201|2016-10-09 22:30,10,340,340.25,340,340,19
20161201|2016-10-09 23:00,10,340.25,340.5,340,340.5,66
20161201|2016-10-09 23:30,10,340.25,340.75,340.25,340.5,124
20161201|2016-10-10 00:00,10,340.5,340.75,340.5,340.5,44
20161201|2016-10-10 00:30,10,340.5,341,340.5,340.75,47
20161201|2016-10-10 01:00,10,340.75,340.75,340.5,340.5,170
20161201|2016-10-10 01:30,10,340.5,341,340.5,340.75,323
20161201|2016-10-10 02:00,10,340.75,341,340.5,340.75,301
20161201|2016-10-10 02:30,10,340.75,341.25,340.5,341,442
20161201|2016-10-10 03:00,10,341,341.25,340.75,340.75,209
20161201|2016-10-10 03:30,10,340.75,341,340.5,341,142
20161201|2016-10-10 04:00,10,340.75,341,340.25,340.75,808
20161201|2016-10-10 04:30,10,340.75,341,340.5,340.75,207
20161201|2016-10-10 05:00,10,341,341,340.5,340.5,195
20161201|2016-10-10 05:30,10,340.5,341,340.5,340.75,227
20161201|2016-10-10 06:00,10,340.75,341,340.25,340.5,220
20161201|2016-10-10 06:30,10,340.5,340.75,340,340.5,631
20161201|2016-10-10 07:00,10,340.5,340.75,340.25,340.25,306
20161201|2016-10-10 07:30,10,340.5,340.5,340,340.5,314
20161201|2016-10-10 08:30,10,340.5,344,340.25,343.25,23011
20161201|2016-10-10 09:00,10,343.25,343.75,342.25,343,7950
20161201|2016-10-10 09:30,10,343,343.5,341.25,341.5,7473
20161201|2016-10-10 10:00,10,341.75,342.75,341.5,342.75,5933
20161201|2016-10-10 10:30,10,342.75,343.5,342.25,343.25,5818
20161201|2016-10-10 11:00,10,343.25,343.75,343,343.5,5843
20161201|2016-10-10 11:30,10,343.5,344.25,343.25,343.5,7933
20161201|2016-10-10 12:00,10,343.5,344,342.75,342.75,3994
20161201|2016-10-10 12:30,10,342.75,344,342.75,343,4501
20161201|2016-10-10 13:00,10,343.25,343.75,343,343,7634
20161201|2016-10-10 19:00,11,343,343.25,342.5,343.25,1206
20161201|2016-10-10 19:30,11,343.25,343.5,343,343.5,178
20161201|2016-10-10 20:00,11,343.75,343.75,342.5,342.75,346
20161201|2016-10-10 20:30,11,342.5,343,342.5,343,188
20161201|2016-10-10 21:00,11,343,343.5,342.75,343.5,717
20161201|2016-10-10 21:30,11,343.5,343.75,343.25,343.25,208
20161201|2016-10-10 22:00,11,343,343.25,343,343,37
20161201|2016-10-10 22:30,11,343,343.25,343,343.25,44
20161201|2016-10-10 23:00,11,343.25,343.25,343.25,343.25,2
20161201|2016-10-10 23:30,11,343.25,343.25,342.75,342.75,73
20161201|2016-10-11 00:00,11,342.75,343,342.75,343,30
20161201|2016-10-11 00:30,11,343,343.25,343,343,105
20161201|2016-10-11 01:00,11,343,343.25,343,343,52
20161201|2016-10-11 01:30,11,343.25,343.25,343.25,343.25,68
20161201|2016-10-11 02:00,11,343.25,343.25,343,343,25
20161201|2016-10-11 02:30,11,343,343.5,343,343.25,169
20161201|2016-10-11 03:00,11,343,343,342.5,342.5,388
20161201|2016-10-11 03:30,11,342.5,343.5,342.5,342.75,899
20161201|2016-10-11 04:00,11,342.75,343,342.75,342.75,111
20161201|2016-10-11 04:30,11,342.75,343.5,342.75,343.25,485
20161201|2016-10-11 05:00,11,343.25,343.5,343,343,295
20161201|2016-10-11 05:30,11,343,343,342.25,342.5,450
20161201|2016-10-11 06:00,11,342.25,342.5,342.25,342.5,156
20161201|2016-10-11 06:30,11,342.25,342.5,341.75,342,1004
20161201|2016-10-11 07:00,11,341.75,342.75,341.5,342.5,1105
20161201|2016-10-11 07:30,11,342.5,342.75,342.25,342.5,284
20161201|2016-10-11 08:30,11,342.5,344,341.25,341.5,13269
20161201|2016-10-11 09:00,11,341.5,343,341,342.5,7784
20161201|2016-10-11 09:30,11,342.25,344,342.25,343.75,10324
20161201|2016-10-11 10:00,11,343.75,344.5,342.5,343.75,10678
20161201|2016-10-11 10:30,11,343.5,344.5,343.5,344.25,5681
20161201|2016-10-11 11:00,11,344.5,346.5,344.25,345.5,16593
20161201|2016-10-11 11:30,11,345.5,347,345.5,346,9653
20161201|2016-10-11 12:00,11,346,346,345.25,345.5,5228
20161201|2016-10-11 12:30,11,345.5,346.25,345.25,346.25,3404
20161201|2016-10-11 13:00,11,346.25,346.25,345,345.5,11332
20161201|2016-10-11 19:00,12,345,345,344.25,344.75,1378
20161201|2016-10-11 19:30,12,344.75,345,344.75,345,187
20161201|2016-10-11 20:00,12,344.75,345,344.75,344.75,163
20161201|2016-10-11 20:30,12,344.75,345.25,344.75,345,248
20161201|2016-10-11 21:00,12,345,345.5,345,345.25,180
20161201|2016-10-11 21:30,12,345.5,345.5,345.25,345.5,65
20161201|2016-10-11 22:00,12,345.5,345.5,345.25,345.5,159
20161201|2016-10-11 22:30,12,345.5,345.5,345.25,345.25,70
20161201|2016-10-11 23:00,12,345.25,345.5,345.25,345.5,9
20161201|2016-10-11 23:30,12,345.5,345.5,345.25,345.25,38
20161201|2016-10-12 00:00,12,345.25,345.5,345.25,345.25,87
20161201|2016-10-12 00:30,12,345.25,345.5,345,345,207
20161201|2016-10-12 01:00,12,345.25,345.5,345,345,88
20161201|2016-10-12 01:30,12,345,345.5,345,345.25,257
20161201|2016-10-12 02:00,12,345.5,345.75,345.25,345.25,287
20161201|2016-10-12 02:30,12,345.5,346,345.25,345.75,375
20161201|2016-10-12 03:00,12,345.5,345.75,345.5,345.5,177
20161201|2016-10-12 03:30,12,345.75,345.75,345,345.5,706
20161201|2016-10-12 04:00,12,345.25,346.25,345.25,346.25,515
20161201|2016-10-12 04:30,12,346,346.25,346,346.25,464
20161201|2016-10-12 05:00,12,346.25,346.25,346,346,137
20161201|2016-10-12 05:30,12,346,346.5,346,346.5,191
20161201|2016-10-12 06:00,12,346.5,346.75,346.25,346.5,216
20161201|2016-10-12 06:30,12,346.5,346.75,346,346.5,779
20161201|2016-10-12 07:00,12,346.5,346.75,346.25,346.5,498
20161201|2016-10-12 07:30,12,346.25,347,346.25,346.5,461
20161201|2016-10-12 08:30,12,346.25,347.25,345.75,346.25,14277
20161201|2016-10-12 09:00,12,346.5,347,346,346.5,6997
20161201|2016-10-12 09:30,12,346.5,348.5,346.5,347.5,18452
20161201|2016-10-12 10:00,12,347.75,348.25,347,347.5,8881
20161201|2016-10-12 10:30,12,347.5,348,346.75,346.75,9014
20161201|2016-10-12 11:00,12,347,348.5,342.25,343,38892
20161201|2016-10-12 11:30,12,342.75,343,338.25,339.5,26759
20161201|2016-10-12 12:00,12,339.75,340.75,338.75,339,10618
20161201|2016-10-12 12:30,12,338.75,339.5,337,337.75,15179
20161201|2016-10-12 13:00,12,337.5,338,336.5,337.25,19810
20161201|2016-10-12 19:00,13,337.5,339,337.5,338.5,1491
20161201|2016-10-12 19:30,13,338.25,338.75,338.25,338.5,158
20161201|2016-10-12 20:00,13,338.5,338.75,338,338.25,922
20161201|2016-10-12 20:30,13,338,338,337.75,337.75,248
20161201|2016-10-12 21:00,13,337.75,338,337.75,338,155
20161201|2016-10-12 21:30,13,338,338.5,338,338.5,204
20161201|2016-10-12 22:00,13,338.25,338.75,338.25,338.75,556
20161201|2016-10-12 22:30,13,338.75,338.75,338.25,338.5,115
20161201|2016-10-12 23:00,13,338.5,338.5,338.25,338.25,36
20161201|2016-10-12 23:30,13,338.25,338.5,338.25,338.5,95
20161201|2016-10-13 00:00,13,338.25,338.5,338.25,338.5,8
20161201|2016-10-13 00:30,13,338.25,338.25,338.25,338.25,149
20161201|2016-10-13 01:00,13,338,338.25,337.75,338.25,723
20161201|2016-10-13 01:30,13,338.25,338.75,338.25,338.5,391
20161201|2016-10-13 02:00,13,338.5,338.5,338.25,338.25,311
20161201|2016-10-13 02:30,13,338.25,338.5,338.25,338.5,132
20161201|2016-10-13 03:00,13,338.25,338.5,338.25,338.5,111
20161201|2016-10-13 03:30,13,338.5,338.5,338,338.25,338
20161201|2016-10-13 04:00,13,338,338.25,337.75,338.25,1081
20161201|2016-10-13 04:30,13,338.25,338.25,338,338,507
20161201|2016-10-13 05:00,13,338,338,337.5,337.5,523
20161201|2016-10-13 05:30,13,337.5,337.75,337.5,337.75,246
20161201|2016-10-13 06:00,13,337.75,337.75,337.5,337.5,310
20161201|2016-10-13 06:30,13,337.75,337.75,337.25,337.75,1139
20161201|2016-10-13 07:00,13,337.75,338.25,337.5,338,1899
20161201|2016-10-13 07:30,13,338.25,338.75,337.75,338,1220
20161201|2016-10-13 08:30,13,338,339.25,337.25,338.75,15909
20161201|2016-10-13 09:00,13,338.75,340.25,338.25,339.5,12422
20161201|2016-10-13 09:30,13,339.25,341.75,339.25,341.25,14552
20161201|2016-10-13 10:00,13,341.5,341.75,340.75,341.5,12366
20161201|2016-10-13 10:30,13,341.5,344.25,341.25,344.25,23767
20161201|2016-10-13 11:00,13,344.25,346.75,343.75,344.25,25096
20161201|2016-10-13 11:30,13,344.5,346.5,344.25,345.75,12340
20161201|2016-10-13 12:00,13,345.5,347.75,345.5,346.75,10352
20161201|2016-10-13 12:30,13,347,347.75,346.5,347.5,11873
20161201|2016-10-13 13:00,13,347.5,349.75,347.25,349.75,29091
20161201|2016-10-13 19:00,14,349.5,349.5,349,349.5,3184
20161201|2016-10-13 19:30,14,349.25,349.5,348.75,349.25,387
20161201|2016-10-13 20:00,14,349,350,349,349.75,771
20161201|2016-10-13 20:30,14,350,352.5,349.75,352.25,5918
20161201|2016-10-13 21:00,14,352.25,353,352.25,353,1064
20161201|2016-10-13 21:30,14,353,353,352.25,352.25,466
20161201|2016-10-13 22:00,14,352.25,352.75,352.25,352.75,378
20161201|2016-10-13 22:30,14,352.5,352.75,352.25,352.5,192
20161201|2016-10-13 23:00,14,352.25,352.5,352.25,352.25,170
20161201|2016-10-13 23:30,14,352.25,352.5,352.25,352.25,40
20161201|2016-10-14 00:00,14,352.25,352.5,352,352,112
20161201|2016-10-14 00:30,14,352,352.5,352,352,542
20161201|2016-10-14 01:00,14,352,352.25,351.5,352,946
20161201|2016-10-14 01:30,14,352.25,353,352,352.75,537
20161201|2016-10-14 02:00,14,353,353.5,352.5,353.5,1695
20161201|2016-10-14 02:30,14,353.25,354.25,353.25,354.25,2126
20161201|2016-10-14 03:00,14,354.25,354.5,353.75,354.25,1067
20161201|2016-10-14 03:30,14,354.25,354.75,353.5,354,1488
20161201|2016-10-14 04:00,14,353.75,354.5,353.75,354.25,736
20161201|2016-10-14 04:30,14,354.25,354.75,354,354.5,871
20161201|2016-10-14 05:00,14,354.5,355,354.5,354.75,1106
20161201|2016-10-14 05:30,14,354.75,355.25,354,354.25,3067
20161201|2016-10-14 06:00,14,354.25,354.75,353.75,353.75,1672
20161201|2016-10-14 06:30,14,353.75,354.25,352.5,353.25,2374
20161201|2016-10-14 07:00,14,353.25,354.25,352.5,353.75,1663
20161201|2016-10-14 07:30,14,354,354.75,353.25,354,2700
20161201|2016-10-14 08:30,14,353,356,351.75,353,40747
20161201|2016-10-14 09:00,14,353.25,355.5,352.5,355.5,13017
20161201|2016-10-14 09:30,14,355.25,356.75,354.75,355.25,17052
20161201|2016-10-14 10:00,14,355.25,356,354.5,355,16074
20161201|2016-10-14 10:30,14,354.75,356.25,354.75,356.25,12794
20161201|2016-10-14 11:00,14,356,358.5,356,358,17621
20161201|2016-10-14 11:30,14,358,358.75,357.5,357.5,10679
20161201|2016-10-14 12:00,14,357.75,358.5,357.5,358.25,10319
20161201|2016-10-14 12:30,14,358,358.5,356.75,356.75,11376
20161201|2016-10-14 13:00,14,357,357,352.5,353.5,27307
20161201|2016-10-16 19:00,17,353,357.25,353,357.25,5140
20161201|2016-10-16 19:30,17,357.25,357.75,356.5,357.5,975
20161201|2016-10-16 20:00,17,357.5,357.75,356.5,356.75,1112
20161201|2016-10-16 20:30,17,356.5,356.75,356.25,356.25,354
20161201|2016-10-16 21:00,17,356.5,356.75,356.25,356.75,116
20161201|2016-10-16 21:30,17,356.75,357,356.5,356.75,110
20161201|2016-10-16 22:00,17,356.5,356.75,356.5,356.5,275
20161201|2016-10-16 22:30,17,356.75,356.75,356.75,356.75,44
20161201|2016-10-16 23:00,17,356.5,356.75,356.5,356.75,31
20161201|2016-10-16 23:30,17,356.5,356.75,356.5,356.5,6
20161201|2016-10-17 00:00,17,356.75,356.75,356.5,356.75,18
20161201|2016-10-17 00:30,17,356.75,356.75,356.5,356.5,142
20161201|2016-10-17 01:00,17,356.5,356.75,355.75,356,1132
20161201|2016-10-17 01:30,17,356,356.5,355.75,356,354
20161201|2016-10-17 02:00,17,355.75,356.25,355.75,356.25,168
20161201|2016-10-17 02:30,17,356.25,356.25,355.75,355.75,427
20161201|2016-10-17 03:00,17,356,356,355.75,356,251
20161201|2016-10-17 03:30,17,356.25,356.25,355.75,355.75,289
20161201|2016-10-17 04:00,17,356,356,355.5,355.75,609
20161201|2016-10-17 04:30,17,356,356.25,355.75,356,595
20161201|2016-10-17 05:00,17,356,356.5,355.75,356.5,826
20161201|2016-10-17 05:30,17,356.5,356.75,356.25,356.75,741
20161201|2016-10-17 06:00,17,356.75,357,356.5,357,1265
20161201|2016-10-17 06:30,17,357,357,356.25,356.5,454
20161201|2016-10-17 07:00,17,356.5,356.75,355.5,355.75,1232
20161201|2016-10-17 07:30,17,356,356,355.25,355.5,822
20161201|2016-10-17 08:30,17,355.5,356.25,351,351.75,24540
20161201|2016-10-17 09:00,17,352,352.25,350.25,351.75,12445
20161201|2016-10-17 09:30,17,351.75,352.5,350.75,352.25,8890
20161201|2016-10-17 10:00,17,352.25,353.5,352,353,7208
20161201|2016-10-17 10:30,17,352.75,353.25,351.75,351.75,6924
20161201|2016-10-17 11:00,17,351.75,352.25,351.25,352,4335
20161201|2016-10-17 11:30,17,352,353.75,351.75,353.75,6245
20161201|2016-10-17 12:00,17,353.75,354.25,352.75,352.75,4946
20161201|2016-10-17 12:30,17,352.75,353.5,352,353.25,6739
20161201|2016-10-17 13:00,17,353.5,354.75,353.25,354.5,16853
20161201|2016-10-17 19:00,18,354.25,355,354,355,1942
20161201|2016-10-17 19:30,18,354.75,355.25,354.75,355,250
20161201|2016-10-17 20:00,18,355,355.25,354.5,355,743
20161201|2016-10-17 20:30,18,355,355.5,354.5,355.5,509
20161201|2016-10-17 21:00,18,355.5,355.5,355.25,355.25,61
20161201|2016-10-17 21:30,18,355.25,355.75,355.25,355.5,220
20161201|2016-10-17 22:00,18,355.75,355.75,355.5,355.5,32
20161201|2016-10-17 22:30,18,355.5,355.5,355,355.25,142
20161201|2016-10-17 23:00,18,355.25,355.5,355.25,355.25,152
20161201|2016-10-17 23:30,18,355.5,355.5,355,355,43
20161201|2016-10-18 00:00,18,355,355,355,355,13
20161201|2016-10-18 00:30,18,355,356,355,355.75,145
20161201|2016-10-18 01:00,18,355.75,355.75,355.5,355.5,252
20161201|2016-10-18 01:30,18,355.5,355.75,355.5,355.5,57
20161201|2016-10-18 02:00,18,355.75,355.75,354.75,355,394
20161201|2016-10-18 02:30,18,355,355.75,355,355.5,281
20161201|2016-10-18 03:00,18,355.25,355.5,354.5,354.5,362
20161201|2016-10-18 03:30,18,354.5,354.75,354.5,354.5,371
20161201|2016-10-18 04:00,18,354.5,355,354.5,354.75,447
20161201|2016-10-18 04:30,18,355,355.75,354.5,355.75,905
20161201|2016-10-18 05:00,18,355.75,356,355.25,355.75,705
20161201|2016-10-18 05:30,18,355.75,356,355,355,609
20161201|2016-10-18 06:00,18,355,355,354,354.75,1504
20161201|2016-10-18 06:30,18,354.5,354.75,354,354,771
20161201|2016-10-18 07:00,18,354.25,354.25,353,353,2780
20161201|2016-10-18 07:30,18,353,353.25,352,352.25,1891
20161201|2016-10-18 08:30,18,352.25,354.75,352.25,352.5,15320
20161201|2016-10-18 09:00,18,352.5,353.5,351.5,353,9035
20161201|2016-10-18 09:30,18,353,355,353,353.75,10057
20161201|2016-10-18 10:00,18,354,356.5,353.5,355.5,9648
20161201|2016-10-18 10:30,18,355.25,357,355.25,356.25,9409
20161201|2016-10-18 11:00,18,356.25,357.5,355.75,356.75,12745
20161201|2016-10-18 11:30,18,356.75,357.25,356,356.5,6291
20161201|2016-10-18 12:00,18,356.25,356.75,355.5,355.5,4164
20161201|2016-10-18 12:30,18,355.5,355.75,352.5,353.5,10389
20161201|2016-10-18 13:00,18,353.5,354.5,353.25,353.5,8771
20161201|2016-10-18 19:00,19,353.5,355.5,353.25,355.25,2333
20161201|2016-10-18 19:30,19,355.5,355.5,354.75,355.25,542
20161201|2016-10-18 20:00,19,355.25,355.75,354.5,355,565
20161201|2016-10-18 20:30,19,354.75,355,354.5,355,254
20161201|2016-10-18 21:00,19,354.75,355.25,354.25,354.25,160
20161201|2016-10-18 21:30,19,354.25,355,354.25,354.75,194
20161201|2016-10-18 22:00,19,354.75,354.75,354,354,249
20161201|2016-10-18 22:30,19,354.25,354.25,354,354,14
20161201|2016-10-18 23:00,19,354.25,354.25,354.25,354.25,5
20161201|2016-10-18 23:30,19,354,354,354,354,39
20161201|2016-10-19 00:00,19,354,354,353.75,354,56
20161201|2016-10-19 00:30,19,353.75,354,353.75,354,21
20161201|2016-10-19 01:00,19,354,354.5,354,354,275
20161201|2016-10-19 01:30,19,354,354.75,354,354.25,202
20161201|2016-10-19 02:00,19,354,354.25,353.75,353.75,296
20161201|2016-10-19 02:30,19,353.75,354.25,353.5,353.5,330
20161201|2016-10-19 03:00,19,353.5,353.5,353.25,353.25,132
20161201|2016-10-19 03:30,19,353.5,353.75,353.25,353.25,249
20161201|2016-10-19 04:00,19,353.5,353.5,352.75,353.25,537
20161201|2016-10-19 04:30,19,353.25,353.25,353,353,424
20161201|2016-10-19 05:00,19,353,353.5,352.75,352.75,832
20161201|2016-10-19 05:30,19,352.75,353,352,352.25,1513
20161201|2016-10-19 06:00,19,352.25,352.5,351.5,351.5,1190
20161201|2016-10-19 06:30,19,351.75,351.75,351.25,351.25,840
20161201|2016-10-19 07:00,19,351.25,351.75,351,351.25,1499
20161201|2016-10-19 07:30,19,351.25,351.5,351,351.25,886
20161201|2016-10-19 08:30,19,351.25,354.5,351,354,20204
20161201|2016-10-19 09:00,19,354,355.5,353,354.75,15521
20161201|2016-10-19 09:30,19,354.75,356.75,354.5,356.25,12875
20161201|2016-10-19 10:00,19,356.25,356.5,354,355.25,6099
20161201|2016-10-19 10:30,19,355.5,356.75,355.25,356,6940
20161201|2016-10-19 11:00,19,356,357.25,355.75,356.5,10978
20161201|2016-10-19 11:30,19,356.5,357.25,355.75,356.75,5933
20161201|2016-10-19 12:00,19,356.75,357.75,356,356.75,5949
20161201|2016-10-19 12:30,19,356.75,357,356,356.75,2747
20161201|2016-10-19 13:00,19,356.5,358,356.5,358,20958
20161201|2016-10-19 19:00,20,357.5,358,357.25,358,2674
20161201|2016-10-19 19:30,20,358,358.25,357.75,358,350
20161201|2016-10-19 20:00,20,358,358.25,357.75,358.25,660
20161201|2016-10-19 20:30,20,358.25,358.5,358,358.25,324
20161201|2016-10-19 21:00,20,358.25,358.5,358.25,358.25,111
20161201|2016-10-19 21:30,20,358.25,358.5,358.25,358.5,136
20161201|2016-10-19 22:00,20,358.5,358.75,358.25,358.5,658
20161201|2016-10-19 22:30,20,358.5,358.75,358.5,358.75,216
20161201|2016-10-19 23:00,20,358.75,359,358.5,358.75,443
20161201|2016-10-19 23:30,20,358.75,358.75,358.5,358.5,24
20161201|2016-10-20 00:00,20,358.5,358.75,358.5,358.5,28
20161201|2016-10-20 00:30,20,358.5,358.75,358.5,358.5,43
20161201|2016-10-20 01:00,20,358.5,358.75,358.5,358.5,306
20161201|2016-10-20 01:30,20,358.5,359,358,358,895
20161201|2016-10-20 02:00,20,358,358.5,358,358,339
20161201|2016-10-20 02:30,20,358,358.5,358,358.25,438
20161201|2016-10-20 03:00,20,358.5,358.5,358.25,358.25,323
20161201|2016-10-20 03:30,20,358.25,358.5,358.25,358.25,115
20161201|2016-10-20 04:00,20,358.25,358.5,358,358.25,395
20161201|2016-10-20 04:30,20,358,358.75,358,358.25,695
20161201|2016-10-20 05:00,20,358.5,358.5,358.25,358.25,217
20161201|2016-10-20 05:30,20,358.25,359,358.25,358.75,989
20161201|2016-10-20 06:00,20,358.75,359,358.5,358.5,363
20161201|2016-10-20 06:30,20,358.5,358.75,358,358,721
20161201|2016-10-20 07:00,20,358,358.75,357.5,357.5,1346
20161201|2016-10-20 07:30,20,357.5,358,356.75,357,1588
20161201|2016-10-20 08:30,20,357.25,359.25,354.5,355,23186
20161201|2016-10-20 09:00,20,355.25,355.75,353.5,353.75,13005
20161201|2016-10-20 09:30,20,354,354.25,352.25,353.5,18026
20161201|2016-10-20 10:00,20,353.5,354.25,353,353,9350
20161201|2016-10-20 10:30,20,353,353.25,352,352,8300
20161201|2016-10-20 11:00,20,352,353.25,352,352,6516
20161201|2016-10-20 11:30,20,352,353.5,352,352,5877
20161201|2016-10-20 12:00,20,352,352.5,351.5,351.5,5265
20161201|2016-10-20 12:30,20,351.75,352,351.25,351.75,5780
20161201|2016-10-20 13:00,20,351.75,351.75,349.25,350.75,28099
20161201|2016-10-20 19:00,21,351.25,351.5,351,351,1034
20161201|2016-10-20 19:30,21,351,351.25,351,351,146
20161201|2016-10-20 20:00,21,351,351.5,351,351,349
20161201|2016-10-20 20:30,21,351,351.5,350.75,351.25,275
20161201|2016-10-20 21:00,21,351.25,351.25,350.5,350.5,350
20161201|2016-10-20 21:30,21,350.75,350.75,350.5,350.75,61
20161201|2016-10-20 22:00,21,350.75,350.75,350.5,350.75,69
20161201|2016-10-20 22:30,21,350.75,350.75,350.5,350.5,48
20161201|2016-10-20 23:00,21,350.5,350.75,350.5,350.5,19
20161201|2016-10-20 23:30,21,350.75,351,350.5,351,409
20161201|2016-10-21 00:00,21,351,351,350.75,351,37
20161201|2016-10-21 00:30,21,351,351.5,350.75,351.5,121
20161201|2016-10-21 01:00,21,351.5,351.5,351.25,351.5,29
20161201|2016-10-21 01:30,21,351.25,351.5,351.25,351.5,237
20161201|2016-10-21 02:00,21,351.5,351.5,351.25,351.25,137
20161201|2016-10-21 02:30,21,351,351.25,351,351.25,223
20161201|2016-10-21 03:00,21,351.25,351.25,351,351.25,296
20161201|2016-10-21 03:30,21,351,351.5,350.75,351.25,552
20161201|2016-10-21 04:00,21,351.25,351.5,351,351.5,187
20161201|2016-10-21 04:30,21,351.5,351.75,351.25,351.75,177
20161201|2016-10-21 05:00,21,351.75,352,351.5,352,326
20161201|2016-10-21 05:30,21,352,352.25,351.75,352,320
20161201|2016-10-21 06:00,21,352,352,351.5,351.5,112
20161201|2016-10-21 06:30,21,351.5,351.5,351,351.25,178
20161201|2016-10-21 07:00,21,351.25,351.5,351,351,504
20161201|2016-10-21 07:30,21,351.25,351.5,351,351.5,453
20161201|2016-10-21 08:30,21,351,353.5,351,353.25,15418
20161201|2016-10-21 09:00,21,353.5,353.75,352,353.25,9267
20161201|2016-10-21 09:30,21,353,353.75,352,352,5941
20161201|2016-10-21 10:00,21,352,353,351.5,352.75,3498
20161201|2016-10-21 10:30,21,352.75,353,352.5,352.5,3440
20161201|2016-10-21 11:00,21,352.5,353.25,352.5,353,2327
20161201|2016-10-21 11:30,21,353,354.25,353,353,4231
20161201|2016-10-21 12:00,21,353,353.5,352.75,353,2340
20161201|2016-10-21 12:30,21,352.75,353,351.5,352,3578
20161201|2016-10-21 13:00,21,351.75,353.25,351,352.25,12165
20161201|2016-10-23 19:00,24,351.5,351.5,350,351,2449
20161201|2016-10-23 19:30,24,351,351,350.75,351,140
20161201|2016-10-23 20:00,24,350.75,351,350.5,350.75,478
20161201|2016-10-23 20:30,24,351,351.5,350.75,351.25,327
20161201|2016-10-23 21:00,24,351.25,351.5,351,351,117
20161201|2016-10-23 21:30,24,351.25,351.25,351,351,89
20161201|2016-10-23 22:00,24,351.25,351.75,351,351.5,498
20161201|2016-10-23 22:30,24,351.5,352,351.25,351.75,153
20161201|2016-10-23 23:00,24,351.5,351.5,351.25,351.25,56
20161201|2016-10-23 23:30,24,351.25,351.75,351.25,351.75,68
20161201|2016-10-24 00:00,24,351.75,352,351.5,352,47
20161201|2016-10-24 00:30,24,351.75,352,351.75,352,116
20161201|2016-10-24 01:00,24,352,352.25,351.75,352,386
20161201|2016-10-24 01:30,24,352.25,353,352,352.75,709
20161201|2016-10-24 02:00,24,352.75,353.25,352.5,353.25,620
20161201|2016-10-24 02:30,24,353.25,353.75,353,353.25,860
20161201|2016-10-24 03:00,24,353.25,354.5,353.25,353.75,987
20161201|2016-10-24 03:30,24,353.75,354.25,353.75,354,614
20161201|2016-10-24 04:00,24,354,354.25,353.75,353.75,242
20161201|2016-10-24 04:30,24,354,354,353.75,353.75,524
20161201|2016-10-24 05:00,24,353.75,354,352.25,352.25,863
20161201|2016-10-24 05:30,24,352.25,353.5,352.25,353,515
20161201|2016-10-24 06:00,24,353,353.25,351.5,351.5,1216
20161201|2016-10-24 06:30,24,351.5,352.75,351.5,351.5,639
20161201|2016-10-24 07:00,24,351.5,352,351.25,351.75,679
20161201|2016-10-24 07:30,24,351.75,352.25,351.5,351.5,711
20161201|2016-10-24 08:30,24,351.5,352.75,348.25,349,27220
20161201|2016-10-24 09:00,24,349,349.25,346.5,346.75,16426
20161201|2016-10-24 09:30,24,346.75,347.25,346.5,347.25,12272
20161201|2016-10-24 10:00,24,347,347.75,346.25,346.75,8776
20161201|2016-10-24 10:30,24,347,348,346.5,347.75,5980
20161201|2016-10-24 11:00,24,347.75,349.5,347,347.5,9155
20161201|2016-10-24 11:30,24,347.5,348.5,347,347.75,4022
20161201|2016-10-24 12:00,24,347.75,348.25,347.25,348.25,2211
20161201|2016-10-24 12:30,24,348.25,348.75,347.75,348.75,3414
20161201|2016-10-24 13:00,24,348.5,349.5,347.5,348.75,13189
20161201|2016-10-24 19:00,25,348.25,348.25,347.75,348,1024
20161201|2016-10-24 19:30,25,348,348,347.75,347.75,93
20161201|2016-10-24 20:00,25,348,348.5,347.75,348.5,193
20161201|2016-10-24 20:30,25,348.5,348.5,347.75,348.5,312
20161201|2016-10-24 21:00,25,348.5,348.75,348.5,348.75,106
20161201|2016-10-24 21:30,25,348.5,348.75,348.25,348.5,210
20161201|2016-10-24 22:00,25,348.5,348.75,348.5,348.75,47
20161201|2016-10-24 22:30,25,348.75,348.75,348.5,348.5,73
20161201|2016-10-24 23:00,25,348.5,348.75,348.5,348.75,37
20161201|2016-10-24 23:30,25,348.75,349,348.75,348.75,43
20161201|2016-10-25 00:00,25,348.75,349,348.75,349,18
20161201|2016-10-25 00:30,25,349,349.75,349,349.5,332
20161201|2016-10-25 01:00,25,349.5,349.75,349,349.25,134
20161201|2016-10-25 01:30,25,349,349.75,349,349.25,350
20161201|2016-10-25 02:00,25,349.25,349.5,348.75,348.75,251
20161201|2016-10-25 02:30,25,348.75,348.75,348,348,570
20161201|2016-10-25 03:00,25,348.25,348.75,348,348.75,309
20161201|2016-10-25 03:30,25,348.5,349,348.5,349,154
20161201|2016-10-25 04:00,25,348.75,349,348.75,348.75,240
20161201|2016-10-25 04:30,25,349,349,348.25,348.25,212
20161201|2016-10-25 05:00,25,348.25,348.5,348,348.25,594
20161201|2016-10-25 05:30,25,348.25,349,348.25,349,473
20161201|2016-10-25 06:00,25,349,349.5,349,349.25,299
20161201|2016-10-25 06:30,25,349,349.5,349,349,397
20161201|2016-10-25 07:00,25,349,349.25,348.5,348.5,880
20161201|2016-10-25 07:30,25,348.25,348.5,348,348.25,960
20161201|2016-10-25 08:30,25,348.25,352.25,348,351.75,21396
20161201|2016-10-25 09:00,25,351.75,352.25,349.25,349.5,10750
20161201|2016-10-25 09:30,25,349.25,349.5,347.25,348.25,11419
20161201|2016-10-25 10:00,25,348.5,350.5,348.25,349.5,7562
20161201|2016-10-25 10:30,25,349.5,350.25,349.25,349.5,4154
20161201|2016-10-25 11:00,25,349.5,350.5,348.75,350,5293
20161201|2016-10-25 11:30,25,350,350.25,349.25,349.75,3143
20161201|2016-10-25 12:00,25,350,350.25,349,349,3589
20161201|2016-10-25 12:30,25,349,349.5,348.25,348.5,4009
20161201|2016-10-25 13:00,25,348.5,349.75,348,349.75,10901
20161201|2016-10-25 19:00,26,349.25,349.5,349,349.5,1148
20161201|2016-10-25 19:30,26,349.5,350.25,349.5,350.25,321
20161201|2016-10-25 20:00,26,350.25,350.5,349.75,350,155
20161201|2016-10-25 20:30,26,350,350.25,349.75,350,120
20161201|2016-10-25 21:00,26,350,350.25,350,350.25,100
20161201|2016-10-25 21:30,26,350.25,350.25,350,350.25,134
20161201|2016-10-25 22:00,26,350.25,350.5,350.25,350.5,52
20161201|2016-10-25 22:30,26,350.25,350.25,350.25,350.25,11
20161201|2016-10-25 23:00,26,350.5,350.5,350.25,350.25,2
20161201|2016-10-25 23:30,26,350.5,350.5,350.25,350.5,26
20161201|2016-10-26 00:00,26,350.5,350.5,350.25,350.5,7
20161201|2016-10-26 00:30,26,350.25,350.75,350.25,350.5,230
20161201|2016-10-26 01:00,26,350.5,351.25,350.5,351,412
20161201|2016-10-26 01:30,26,351,351.75,351,351.25,541
20161201|2016-10-26 02:00,26,351.25,351.5,350.75,351,544
20161201|2016-10-26 02:30,26,351.25,351.25,351,351,161
20161201|2016-10-26 03:00,26,351,351.5,351,351,315
20161201|2016-10-26 03:30,26,351,351.25,350,350.25,377
20161201|2016-10-26 04:00,26,350.25,350.75,349.75,350.75,262
20161201|2016-10-26 04:30,26,350.5,350.75,349.75,349.75,336
20161201|2016-10-26 05:00,26,349.75,349.75,349.5,349.5,262
20161201|2016-10-26 05:30,26,349.5,349.75,349.5,349.5,9
20161201|2016-10-26 06:00,26,349.75,350.25,349.5,350.25,345
20161201|2016-10-26 06:30,26,350,350.75,349.5,350.5,615
20161201|2016-10-26 07:00,26,350.5,350.5,350,350.5,398
20161201|2016-10-26 07:30,26,350.25,350.5,350,350.25,232
20161201|2016-10-26 08:30,26,350.25,352.5,350,352,19033
20161201|2016-10-26 09:00,26,352,353.5,352,353,13130
20161201|2016-10-26 09:30,26,352.75,354.5,352.75,353.75,12391
20161201|2016-10-26 10:00,26,354,354.5,353.5,354.25,10116
20161201|2016-10-26 10:30,26,354.25,354.75,354,354,6391
20161201|2016-10-26 11:00,26,354,354.75,354,354.5,6232
20161201|2016-10-26 11:30,26,354.5,355,354.5,354.5,5119
20161201|2016-10-26 12:00,26,354.5,354.75,353.75,354.25,4185
20161201|2016-10-26 12:30,26,354.25,354.5,353.75,354.25,3634
20161201|2016-10-26 13:00,26,354,355.75,353.5,354.5,22034
20161201|2016-10-26 19:00,27,353.75,353.75,353.25,353.5,1617
20161201|2016-10-26 19:30,27,353.75,353.75,353.5,353.5,118
20161201|2016-10-26 20:00,27,353.75,354.5,353.5,354.25,979
20161201|2016-10-26 20:30,27,354.25,355.25,354.25,355.25,462
20161201|2016-10-26 21:00,27,355.25,355.25,354.75,355,352
20161201|2016-10-26 21:30,27,355,355,354.75,355,93
20161201|2016-10-26 22:00,27,354.75,355,354.5,354.5,218
20161201|2016-10-26 22:30,27,354.5,354.75,354.5,354.75,71
20161201|2016-10-26 23:00,27,355,355,354.75,355,40
20161201|2016-10-26 23:30,27,355,355,354.75,354.75,19
20161201|2016-10-27 00:00,27,355,355,354.75,354.75,11
20161201|2016-10-27 00:30,27,354.75,354.75,354.75,354.75,16
20161201|2016-10-27 01:00,27,355,355,354.75,354.75,155
20161201|2016-10-27 01:30,27,354.75,355.5,354.75,355.25,379
20161201|2016-10-27 02:00,27,355.5,356.5,355.25,356.25,1731
20161201|2016-10-27 02:30,27,356.25,357,356.25,356.5,1351
20161201|2016-10-27 03:00,27,356.5,357.75,356.5,357.75,1301
20161201|2016-10-27 03:30,27,357.5,358,357.5,357.5,767
20161201|2016-10-27 04:00,27,357.5,358,357.5,357.75,187
20161201|2016-10-27 04:30,27,357.75,358,357.75,357.75,103
20161201|2016-10-27 05:00,27,357.75,358.25,357.75,358.25,786
20161201|2016-10-27 05:30,27,358.25,358.25,357.25,357.25,618
20161201|2016-10-27 06:00,27,357.5,357.5,356.25,356.25,838
20161201|2016-10-27 06:30,27,356.5,357.25,356.5,357,349
20161201|2016-10-27 07:00,27,357,357.25,356,356,1497
20161201|2016-10-27 07:30,27,356,356,354.25,354.5,1839
20161201|2016-10-27 08:30,27,354.25,355.75,352.25,352.5,20334
20161201|2016-10-27 09:00,27,352.5,357,352.25,356.75,14480
20161201|2016-10-27 09:30,27,356.5,358.5,356.5,357,21781
20161201|2016-10-27 10:00,27,357,358.25,356.5,357.75,8725
20161201|2016-10-27 10:30,27,357.5,358.5,357,357.25,7419
20161201|2016-10-27 11:00,27,357.25,357.75,354.75,356.75,7390
20161201|2016-10-27 11:30,27,356.75,357.25,356.25,356.75,4621
20161201|2016-10-27 12:00,27,356.75,357,356.25,356.75,3547
20161201|2016-10-27 12:30,27,356.75,357.25,356.5,357,2895
20161201|2016-10-27 13:00,27,357.25,358.25,357,357.75,16089
20161201|2016-10-27 19:00,28,357.5,357.75,357.25,357.75,2306
20161201|2016-10-27 19:30,28,357.5,357.75,357.5,357.75,116
20161201|2016-10-27 20:00,28,357.5,357.75,357.25,357.5,539
20161201|2016-10-27 20:30,28,357.75,358,357.5,357.5,162
20161201|2016-10-27 21:00,28,357.5,357.75,357.5,357.5,51
20161201|2016-10-27 21:30,28,357.75,357.75,357.25,357.25,320
20161201|2016-10-27 22:00,28,357,357.25,357,357.25,19
20161201|2016-10-27 22:30,28,357.25,357.25,356.75,356.75,77
20161201|2016-10-27 23:00,28,356.75,356.75,356.75,356.75,79
20161201|2016-10-27 23:30,28,356.75,357.25,356.5,357.25,114
20161201|2016-10-28 00:00,28,357.25,357.25,357,357,9
20161201|2016-10-28 00:30,28,357.25,357.5,357.25,357.5,66
20161201|2016-10-28 01:00,28,357.25,357.5,357.25,357.5,18
20161201|2016-10-28 01:30,28,357.5,357.5,357,357.25,137
20161201|2016-10-28 02:00,28,357.25,357.5,357.25,357.5,66
20161201|2016-10-28 02:30,28,357.5,357.5,357,357.25,146
20161201|2016-10-28 03:00,28,357.5,357.75,357.25,357.5,248
20161201|2016-10-28 03:30,28,357.5,357.5,357,357,187
20161201|2016-10-28 04:00,28,357,357,356.75,356.75,127
20161201|2016-10-28 04:30,28,357,357,356.5,356.75,229
20161201|2016-10-28 05:00,28,357,357,356.25,356.25,375
20161201|2016-10-28 05:30,28,356.5,356.75,356.25,356.5,179
20161201|2016-10-28 06:00,28,356.25,356.75,356.25,356.75,270
20161201|2016-10-28 06:30,28,357,357,356.5,356.5,609
20161201|2016-10-28 07:00,28,356.5,356.75,356.25,356.5,669
20161201|2016-10-28 07:30,28,356.5,356.75,356.25,356.25,578
20161201|2016-10-28 08:30,28,356,357.25,354.25,356.5,13860
20161201|2016-10-28 09:00,28,356.5,358,356,356.75,7910
20161201|2016-10-28 09:30,28,356.5,357,356,356.75,4343
20161201|2016-10-28 10:00,28,356.75,357.5,355.75,356.25,7091
20161201|2016-10-28 10:30,28,356.25,357.25,356,357,4184
20161201|2016-10-28 11:00,28,357,357.5,356.75,357.25,3425
20161201|2016-10-28 11:30,28,357.25,358.25,357,357.5,5214
20161201|2016-10-28 12:00,28,357.5,358.25,356,356,11224
20161201|2016-10-28 12:30,28,355.75,356.25,354.75,355.75,8629
20161201|2016-10-28 13:00,28,355.75,356.25,354.5,355.25,13221
20161201|2016-10-30 19:00,31,355,355.5,353.5,353.75,2867
20161201|2016-10-30 19:30,31,354,354.25,353.25,353.75,898
20161201|2016-10-30 20:00,31,353.75,353.75,353,353.5,645
20161201|2016-10-30 20:30,31,353.25,354.5,353.25,354,749
20161201|2016-10-30 21:00,31,353.75,354,353.5,353.75,100
20161201|2016-10-30 21:30,31,353.75,353.75,353.5,353.75,127
20161201|2016-10-30 22:00,31,354,354,353.5,353.75,307
20161201|2016-10-30 22:30,31,353.75,353.75,353.5,353.5,29
20161201|2016-10-30 23:00,31,353.75,353.75,353.5,353.5,5
20161201|2016-10-30 23:30,31,353.75,354,353.75,354,65
20161201|2016-10-31 00:00,31,354,354.25,353.75,354.25,123
20161201|2016-10-31 00:30,31,354.25,354.25,354,354,38
20161201|2016-10-31 01:00,31,354,354.25,353.5,353.75,135
20161201|2016-10-31 01:30,31,353.75,354,353.5,353.5,85
20161201|2016-10-31 02:00,31,353.75,353.75,353.5,353.5,98
20161201|2016-10-31 02:30,31,353.25,353.5,353.25,353.25,40
20161201|2016-10-31 03:00,31,353.25,354,353.25,354,334
20161201|2016-10-31 03:30,31,353.75,354,353.75,353.75,194
20161201|2016-10-31 04:00,31,353.75,354.25,353.75,354,356
20161201|2016-10-31 04:30,31,354,354.25,353.5,353.5,449
20161201|2016-10-31 05:00,31,353.5,353.5,353.25,353.25,138
20161201|2016-10-31 05:30,31,353.5,353.5,353.25,353.5,20
20161201|2016-10-31 06:00,31,353.25,353.5,353.25,353.25,89
20161201|2016-10-31 06:30,31,353.25,353.5,353.25,353.25,249
20161201|2016-10-31 07:00,31,353.25,353.5,353,353,844
20161201|2016-10-31 07:30,31,353.25,353.5,352.5,352.5,1069
20161201|2016-10-31 08:30,31,352.5,355.5,352.25,353.75,13559
20161201|2016-10-31 09:00,31,354,355.5,353.25,353.5,10820
20161201|2016-10-31 09:30,31,353.75,355.75,353.25,355.25,8740
20161201|2016-10-31 10:00,31,355.5,356.75,355,356.75,8713
20161201|2016-10-31 10:30,31,356.75,358,356.75,358,8949
20161201|2016-10-31 11:00,31,358,358,357,357.75,5851
20161201|2016-10-31 11:30,31,357.5,358,356,356,5689
20161201|2016-10-31 12:00,31,356,357.5,356,356.25,5457
20161201|2016-10-31 12:30,31,356.25,356.5,355.25,355.75,7003
20161201|2016-10-31 13:00,31,355.75,356,353.5,354.5,19234
20161201|2016-10-31 19:00,1,354.75,354.75,354,354.5,1451
20161201|2016-10-31 19:30,1,354.75,354.75,354,354.25,138
20161201|2016-10-31 20:00,1,354.25,354.5,353.75,353.75,428
20161201|2016-10-31 20:30,1,354,354,353.75,354,165
20161201|2016-10-31 21:00,1,354,354.75,354,354.25,302
20161201|2016-10-31 21:30,1,354.25,354.5,354.25,354.5,143
20161201|2016-10-31 22:00,1,354.5,354.5,354.25,354.5,31
20161201|2016-10-31 22:30,1,354.5,354.5,354.5,354.5,71
20161201|2016-10-31 23:00,1,354.5,354.75,354.5,354.5,24
20161201|2016-10-31 23:30,1,354.5,354.75,354.5,354.5,6
20161201|2016-11-01 00:00,1,354.5,354.75,354.5,354.75,10
20161201|2016-11-01 00:30,1,354.75,354.75,354.5,354.5,224
20161201|2016-11-01 01:00,1,354.5,354.5,354.5,354.5,16
20161201|2016-11-01 01:30,1,354.75,354.75,354.25,354.25,236
20161201|2016-11-01 02:00,1,354.25,354.25,353.75,354,184
20161201|2016-11-01 02:30,1,354,354.5,354,354.25,256
20161201|2016-11-01 03:00,1,354.5,354.5,353.75,353.75,453
20161201|2016-11-01 03:30,1,354,354,353.5,354,184
20161201|2016-11-01 04:00,1,353.75,354.25,353.75,353.75,165
20161201|2016-11-01 04:30,1,353.75,354,353,353,564
20161201|2016-11-01 05:00,1,353.25,353.25,352.75,352.75,461
20161201|2016-11-01 05:30,1,352.75,353.5,352.75,353,509
20161201|2016-11-01 06:00,1,353,353.25,352.5,352.5,450
20161201|2016-11-01 06:30,1,352.5,353,352.5,352.5,408
20161201|2016-11-01 07:00,1,352.5,352.75,352.5,352.75,660
20161201|2016-11-01 07:30,1,352.75,354,352.5,353.75,1005
20161201|2016-11-01 08:30,1,353.75,354.75,352.25,352.5,16576
20161201|2016-11-01 09:00,1,352.25,352.5,348.5,348.75,32335
20161201|2016-11-01 09:30,1,348.75,351,347.75,350.25,21788
20161201|2016-11-01 10:00,1,350.25,350.5,349,349.25,8361
20161201|2016-11-01 10:30,1,349,349.25,348.25,349.25,8773
20161201|2016-11-01 11:00,1,349.25,349.25,348,348.25,7380
20161201|2016-11-01 11:30,1,348.5,348.5,347.25,348,12743
20161201|2016-11-01 12:00,1,347.75,349.25,347.75,348.25,5256
20161201|2016-11-01 12:30,1,348.25,349,348,348.75,5041
20161201|2016-11-01 13:00,1,348.75,349.5,347.75,348.75,14447
20161201|2016-11-01 19:00,2,348.75,349,348.25,348.75,1077
20161201|2016-11-01 19:30,2,348.75,349.5,348.5,349,573
20161201|2016-11-01 20:00,2,349.25,349.75,348.75,349.5,664
20161201|2016-11-01 20:30,2,349.5,349.5,348.75,348.75,498
20161201|2016-11-01 21:00,2,348.75,349,348.75,349,235
20161201|2016-11-01 21:30,2,349,349.5,348.75,349.25,371
20161201|2016-11-01 22:00,2,349.25,350,349.25,350,557
20161201|2016-11-01 22:30,2,350,350,349.75,349.75,57
20161201|2016-11-01 23:00,2,349.75,349.75,349.5,349.75,88
20161201|2016-11-01 23:30,2,349.75,350,349.75,350,134
20161201|2016-11-02 00:00,2,349.75,350,349.75,350,42
20161201|2016-11-02 00:30,2,350,350,349.75,349.75,158
20161201|2016-11-02 01:00,2,349.75,349.75,349.5,349.75,81
20161201|2016-11-02 01:30,2,349.75,349.75,349,349,284
20161201|2016-11-02 02:00,2,349,349.5,348.75,349,240
20161201|2016-11-02 02:30,2,349,349,348.75,349,159
20161201|2016-11-02 03:00,2,349,349.25,348.75,349.25,229
20161201|2016-11-02 03:30,2,349,349.5,349,349.25,151
20161201|2016-11-02 04:00,2,349.25,349.5,349,349,294
20161201|2016-11-02 04:30,2,349.25,349.25,348.75,349,332
20161201|2016-11-02 05:00,2,349,349,348.75,349,77
20161201|2016-11-02 05:30,2,349,349.25,348.75,348.75,200
20161201|2016-11-02 06:00,2,349,349,348.75,349,173
20161201|2016-11-02 06:30,2,349,350,348.75,349.75,618
20161201|2016-11-02 07:00,2,349.75,350,348.75,349,464
20161201|2016-11-02 07:30,2,349,349.5,349,349,347
20161201|2016-11-02 08:30,2,349,350.5,348.25,348.75,17235
20161201|2016-11-02 09:00,2,349,350,347.5,347.5,9554
20161201|2016-11-02 09:30,2,347.75,348,346,346.75,16705
20161201|2016-11-02 10:00,2,347,348.75,346.75,347.25,11041
20161201|2016-11-02 10:30,2,347.5,347.75,345.75,346.25,9001
20161201|2016-11-02 11:00,2,346.25,346.5,345.5,345.5,5243
20161201|2016-11-02 11:30,2,345.75,346,345.25,345.5,6269
20161201|2016-11-02 12:00,2,345.5,346,344.25,344.5,11147
20161201|2016-11-02 12:30,2,344.75,345.75,344.25,345.5,5624
20161201|2016-11-02 13:00,2,345.5,346.75,345.25,346.75,8696
20161201|2016-11-02 19:00,3,346.25,346.75,346,346.5,1326
20161201|2016-11-02 19:30,3,346.75,346.75,346.5,346.75,97
20161201|2016-11-02 20:00,3,346.75,347.25,346.75,347,371
20161201|2016-11-02 20:30,3,347,347.5,347,347.25,249
20161201|2016-11-02 21:00,3,347.25,347.25,347,347,53
20161201|2016-11-02 21:30,3,347.25,347.5,347,347.5,210
20161201|2016-11-02 22:00,3,347.5,347.5,347.25,347.5,66
20161201|2016-11-02 22:30,3,347.25,347.75,347.25,347.75,107
20161201|2016-11-02 23:00,3,347.5,347.75,347.5,347.75,46
20161201|2016-11-02 23:30,3,347.75,348,347.5,348,95
20161201|2016-11-03 00:00,3,348,348,347.75,348,50
20161201|2016-11-03 00:30,3,348,348,347.75,347.75,196
20161201|2016-11-03 01:00,3,347.75,347.75,347.5,347.5,64
20161201|2016-11-03 01:30,3,347.5,348,347.5,348,132
20161201|2016-11-03 02:00,3,348.25,348.25,347.75,348,121
20161201|2016-11-03 02:30,3,347.75,347.75,347.75,347.75,8
20161201|2016-11-03 03:00,3,348,348,347.75,348,31
20161201|2016-11-03 03:30,3,347.75,348,347.5,347.75,136
20161201|2016-11-03 04:00,3,347.75,348,347.5,347.5,313
20161201|2016-11-03 04:30,3,347.75,347.75,347.5,347.75,116
20161201|2016-11-03 05:00,3,347.75,347.75,347.5,347.5,217
20161201|2016-11-03 05:30,3,347.75,347.75,347.5,347.75,19
20161201|2016-11-03 06:00,3,347.75,347.75,347.5,347.5,191
20161201|2016-11-03 06:30,3,347.5,347.75,347.25,347.5,292
20161201|2016-11-03 07:00,3,347.75,347.75,347,347.5,958
20161201|2016-11-03 07:30,3,347.75,348,347.25,347.5,976
20161201|2016-11-03 08:30,3,347.5,348.75,346,347.25,14448
20161201|2016-11-03 09:00,3,347.5,348.5,346.5,348,7668
20161201|2016-11-03 09:30,3,348.25,348.75,347,348,8123
20161201|2016-11-03 10:00,3,348.25,348.25,345.5,347.25,9521
20161201|2016-11-03 10:30,3,347,347.25,346.25,347,5351
20161201|2016-11-03 11:00,3,347,347.5,345,345.75,10912
20161201|2016-11-03 11:30,3,345.75,346.5,345.25,346.25,7329
20161201|2016-11-03 12:00,3,346.5,346.75,345.75,346,5596
20161201|2016-11-03 12:30,3,346.25,347.5,345.75,346.75,4109
20161201|2016-11-03 13:00,3,346.75,348.5,346.5,348.25,16416
20161201|2016-11-03 19:00,4,348,348,347,347.25,1511
20161201|2016-11-03 19:30,4,347.25,347.5,347,347,121
20161201|2016-11-03 20:00,4,347.25,347.5,347.25,347.25,219
20161201|2016-11-03 20:30,4,347,347,346.25,346.25,514
20161201|2016-11-03 21:00,4,346.5,346.75,346.25,346.25,144
20161201|2016-11-03 21:30,4,346.25,346.75,346.25,346.5,77
20161201|2016-11-03 22:00,4,346.75,347,346.75,347,89
20161201|2016-11-03 22:30,4,347.25,347.5,347,347.25,46
20161201|2016-11-03 23:00,4,347.5,347.5,347.25,347.5,35
20161201|2016-11-03 23:30,4,347.25,347.5,347.25,347.5,7
20161201|2016-11-04 00:00,4,347.25,347.5,347.25,347.5,12
20161201|2016-11-04 00:30,4,347.5,347.5,347.25,347.25,38
20161201|2016-11-04 01:00,4,347.25,347.25,346.75,346.75,61
20161201|2016-11-04 01:30,4,346.75,346.75,346.5,346.75,94
20161201|2016-11-04 02:00,4,347,347.5,347,347,136
20161201|2016-11-04 02:30,4,347,347.75,347,347.5,259
20161201|2016-11-04 03:00,4,347.5,347.75,347,347.25,246
20161201|2016-11-04 03:30,4,347,347.25,346.75,347,326
20161201|2016-11-04 04:00,4,346.75,347,346.5,346.75,418
20161201|2016-11-04 04:30,4,346.5,346.75,346.25,346.5,267
20161201|2016-11-04 05:00,4,346.5,347.25,346.5,346.75,287
20161201|2016-11-04 05:30,4,346.75,347,346.75,346.75,78
20161201|2016-11-04 06:00,4,346.75,347,346.75,346.75,139
20161201|2016-11-04 06:30,4,346.75,347,346.5,346.75,378
20161201|2016-11-04 07:00,4,346.5,346.75,346,346,319
20161201|2016-11-04 07:30,4,346.25,346.75,345.5,345.5,1017
20161201|2016-11-04 08:30,4,346,347.5,345.5,346.25,11032
20161201|2016-11-04 09:00,4,346.25,347.75,346.25,346.75,4813
20161201|2016-11-04 09:30,4,347,349.5,346.5,349,12215
20161201|2016-11-04 10:00,4,349,349.5,348,349.25,6477
20161201|2016-11-04 10:30,4,349,349.75,348.75,349.25,6149
20161201|2016-11-04 11:00,4,349.25,349.75,347.75,348.25,4509
20161201|2016-11-04 11:30,4,348.25,348.75,348,348.75,2765
20161201|2016-11-04 12:00,4,348.75,348.75,347.25,347.75,3739
20161201|2016-11-04 12:30,4,347.75,348,347.25,347.5,4090
20161201|2016-11-04 13:00,4,347.5,349,347.5,348,11383
20161201|2016-11-06 19:00,7,348,348.75,347.5,348.5,1838
20161201|2016-11-06 19:30,7,348.25,348.5,348.25,348.5,527
20161201|2016-11-06 20:00,7,348.5,348.75,348.5,348.5,85
20161201|2016-11-06 20:30,7,348.5,348.75,348.5,348.75,32
20161201|2016-11-06 21:00,7,348.5,348.75,348.25,348.5,161
20161201|2016-11-06 21:30,7,348.5,348.5,348.25,348.5,10
20161201|2016-11-06 22:00,7,348.25,348.75,348.25,348.75,96
20161201|2016-11-06 22:30,7,348.75,348.75,348.75,348.75,5
20161201|2016-11-06 23:00,7,348.75,348.75,348.75,348.75,18
20161201|2016-11-06 23:30,7,348.75,349,348.75,349,389
20161201|2016-11-07 00:00,7,349,349.5,348.75,349.25,464
20161201|2016-11-07 00:30,7,349.25,349.25,349,349,374
20161201|2016-11-07 01:00,7,349,349.25,348.75,348.75,268
20161201|2016-11-07 01:30,7,348.75,349.25,348.75,349,190
20161201|2016-11-07 02:00,7,349,349.25,348.75,348.75,234
20161201|2016-11-07 02:30,7,348.75,349,348.5,349,464
20161201|2016-11-07 03:00,7,349,349.25,348.5,349,216
20161201|2016-11-07 03:30,7,348.75,349.5,348.75,349.25,893
20161201|2016-11-07 04:00,7,349,349.25,349,349,115
20161201|2016-11-07 04:30,7,349,349.25,348.75,348.75,111
20161201|2016-11-07 05:00,7,349,349.25,348.75,349,289
20161201|2016-11-07 05:30,7,348.75,349,348.5,348.5,268
20161201|2016-11-07 06:00,7,348.5,348.5,348,348,413
20161201|2016-11-07 06:30,7,348,348.5,347.75,348,739
20161201|2016-11-07 07:00,7,348,348.25,347.75,348,957
20161201|2016-11-07 07:30,7,348,348,347.5,347.75,564
20161201|2016-11-07 08:30,7,347.75,348.25,346.5,347,18210
20161201|2016-11-07 09:00,7,347,348,346.5,346.75,5605
20161201|2016-11-07 09:30,7,346.75,347.25,346.5,347.25,5572
20161201|2016-11-07 10:00,7,347,347.25,346.5,347,5041
20161201|2016-11-07 10:30,7,347,347,346.25,346.5,5657
20161201|2016-11-07 11:00,7,346.25,346.5,345,345.25,8169
20161201|2016-11-07 11:30,7,345.5,346,345,346,5090
20161201|2016-11-07 12:00,7,346,346.25,345,345.5,5379
20161201|2016-11-07 12:30,7,345.5,345.75,345,345.25,4198
20161201|2016-11-07 13:00,7,345.25,347,345.25,346.5,10230
20161201|2016-11-07 19:00,8,346,346,345.25,345.5,1263
20161201|2016-11-07 19:30,8,345.5,345.5,345.25,345.25,152
20161201|2016-11-07 20:00,8,345.5,345.5,345,345.25,214
20161201|2016-11-07 20:30,8,345.5,345.75,345.25,345.5,61
20161201|2016-11-07 21:00,8,345.5,346,345.25,346,300
20161201|2016-11-07 21:30,8,346,346.25,345.75,346,218
20161201|2016-11-07 22:00,8,346,346.25,346,346.25,85
20161201|2016-11-07 22:30,8,346.25,346.25,346,346,22
20161201|2016-11-07 23:00,8,346.25,346.25,346,346.25,37
20161201|2016-11-07 23:30,8,346.25,346.25,345.75,346,430
20161201|2016-11-08 00:00,8,345.75,346.25,345.75,346.25,121
20161201|2016-11-08 00:30,8,346.25,346.25,346,346.25,50
20161201|2016-11-08 01:00,8,346.25,346.5,346.25,346.25,115
20161201|2016-11-08 01:30,8,346.25,346.5,346.25,346.25,107
20161201|2016-11-08 02:00,8,346.25,346.75,346,346.75,217
20161201|2016-11-08 02:30,8,346.5,347.5,346.5,347.25,670
20161201|2016-11-08 03:00,8,347.5,348.5,347.5,348,1100
20161201|2016-11-08 03:30,8,347.75,348,347.25,347.25,501
20161201|2016-11-08 04:00,8,347.25,347.5,347,347.25,265
20161201|2016-11-08 04:30,8,347.25,347.5,347,347,286
20161201|2016-11-08 05:00,8,347,347,346.75,346.75,259
20161201|2016-11-08 05:30,8,346.75,347.25,346.75,347.25,594
20161201|2016-11-08 06:00,8,347.25,347.25,346.75,347.25,143
20161201|2016-11-08 06:30,8,347,347.25,346.75,347.25,179
20161201|2016-11-08 07:00,8,347,347.5,346.75,346.75,436
20161201|2016-11-08 07:30,8,346.75,347.25,346.75,347,308
20161201|2016-11-08 08:30,8,347.25,353.75,346.75,352.75,50687
20161201|2016-11-08 09:00,8,353,353.75,351.75,352.75,17412
20161201|2016-11-08 09:30,8,353,353.75,352.75,353.5,9788
20161201|2016-11-08 10:00,8,353.75,356.5,353.5,355.75,25551
20161201|2016-11-08 10:30,8,355.75,356.5,354.5,354.75,15847
20161201|2016-11-08 11:00,8,355,355.5,354,354,9857
20161201|2016-11-08 11:30,8,354,355.5,354,355.5,9193
20161201|2016-11-08 12:00,8,355.25,355.5,353.5,353.75,5664
20161201|2016-11-08 12:30,8,353.5,354,352,352.5,9536
20161201|2016-11-08 13:00,8,352.5,354.5,351.75,353.5,16830
20161201|2016-11-08 19:00,9,353,353.75,352,352.25,2252
20161201|2016-11-08 19:30,9,352,352.25,351.5,351.75,593
20161201|2016-11-08 20:00,9,351.75,352,350.25,350.75,2164
20161201|2016-11-08 20:30,9,350.5,351.5,349.25,351.25,1932
20161201|2016-11-08 21:00,9,351,351,347.5,347.5,2506
20161201|2016-11-08 21:30,9,347.5,349.25,347.5,348,1871
20161201|2016-11-08 22:00,9,347.75,350.5,347.75,350.25,956
20161201|2016-11-08 22:30,9,350.5,350.5,348,348.5,422
20161201|2016-11-08 23:00,9,348.25,350.5,348,350,478
20161201|2016-11-08 23:30,9,350,350.25,349.5,349.5,421
20161201|2016-11-09 00:00,9,349.5,350,348.75,348.75,1083
20161201|2016-11-09 00:30,9,349,349,347.75,348.25,1200
20161201|2016-11-09 01:00,9,348.25,348.5,348,348.5,654
20161201|2016-11-09 01:30,9,348.5,349.5,348.5,349.5,871
20161201|2016-11-09 02:00,9,349.5,349.75,348.75,349.25,707
20161201|2016-11-09 02:30,9,349.5,350,349.25,349.75,408
20161201|2016-11-09 03:00,9,350,350.75,349.75,350,847
20161201|2016-11-09 03:30,9,350,350.25,349.5,350,440
20161201|2016-11-09 04:00,9,350,350.5,350,350,396
20161201|2016-11-09 04:30,9,350,350.5,350,350,400
20161201|2016-11-09 05:00,9,350.25,350.5,350,350.25,220
20161201|2016-11-09 05:30,9,350.25,350.25,350,350.25,203
20161201|2016-11-09 06:00,9,350,351,350,351,814
20161201|2016-11-09 06:30,9,351.25,353,351.25,352,2238
20161201|2016-11-09 07:00,9,352.25,352.5,351.25,351.5,1019
20161201|2016-11-09 07:30,9,351.5,352,351.25,352,467
20161201|2016-11-09 08:30,9,351.5,355,351.25,354.75,15069
20161201|2016-11-09 09:00,9,354.25,354.75,353.5,354.25,8997
20161201|2016-11-09 09:30,9,354.25,354.5,350.25,350.25,8588
20161201|2016-11-09 10:00,9,350.25,351.75,349,351.25,13231
20161201|2016-11-09 10:30,9,351.25,352.75,350.5,351,9115
20161201|2016-11-09 11:00,9,351,351,342,342.75,57491
20161201|2016-11-09 11:30,9,342.75,344.5,342.25,344,15526
20161201|2016-11-09 12:00,9,344.25,344.25,342.25,342.5,12341
20161201|2016-11-09 12:30,9,342.5,343,341.5,341.5,18960
20161201|2016-11-09 13:00,9,341.5,342.25,340.5,341.25,16515
20161201|2016-11-09 19:00,10,341.5,342.5,341.5,342.5,2306
20161201|2016-11-09 19:30,10,342.5,342.5,341.75,342.25,580
20161201|2016-11-09 20:00,10,342.25,342.5,342,342.25,323
20161201|2016-11-09 20:30,10,342,343,342,343,279
20161201|2016-11-09 21:00,10,342.75,342.75,342.5,342.5,522
20161201|2016-11-09 21:30,10,342.5,343,342.25,342.75,150
20161201|2016-11-09 22:00,10,342.75,343,342.25,342.5,147
20161201|2016-11-09 22:30,10,342.25,342.75,342.25,342.25,173
20161201|2016-11-09 23:00,10,342.25,342.5,342.25,342.25,119
20161201|2016-11-09 23:30,10,342.5,343.5,342.5,343.25,340
20161201|2016-11-10 00:00,10,343.5,345,343.5,345,1306
20161201|2016-11-10 00:30,10,345,346,345,345.5,1643
20161201|2016-11-10 01:00,10,345.5,346.5,345.5,345.75,826
20161201|2016-11-10 01:30,10,345.75,345.75,344.75,345.25,592
20161201|2016-11-10 02:00,10,345.25,345.25,344.5,344.5,423
20161201|2016-11-10 02:30,10,344.75,344.75,344.25,344.75,555
20161201|2016-11-10 03:00,10,344.75,345.25,344.5,345,457
20161201|2016-11-10 03:30,10,345.25,345.25,344.5,344.75,267
20161201|2016-11-10 04:00,10,344.75,345,344.25,344.5,317
20161201|2016-11-10 04:30,10,344.5,345,344.5,344.75,274
20161201|2016-11-10 05:00,10,344.75,345,344.25,344.25,369
20161201|2016-11-10 05:30,10,344.25,346,344.25,345.75,1075
20161201|2016-11-10 06:00,10,345.75,346,344.25,344.75,1380
20161201|2016-11-10 06:30,10,344.5,344.75,344.25,344.25,1234
20161201|2016-11-10 07:00,10,344.5,345.25,343.25,344.25,3207
20161201|2016-11-10 07:30,10,344.25,345.75,344,344,2931
20161201|2016-11-10 08:30,10,344,345.75,341.25,341.75,25439
20161201|2016-11-10 09:00,10,341.75,342.75,340.75,341.5,11943
20161201|2016-11-10 09:30,10,341.5,343.5,340.25,343.5,12163
20161201|2016-11-10 10:00,10,343.5,343.5,341.25,341.75,8167
20161201|2016-11-10 10:30,10,341.75,342.5,341,342,9124
20161201|2016-11-10 11:00,10,342,343,341.75,342,6676
20161201|2016-11-10 11:30,10,342.25,343,341.75,342.75,3334
20161201|2016-11-10 12:00,10,342.75,343.25,342,342.25,3505
20161201|2016-11-10 12:30,10,342.25,342.75,341.5,341.5,4026
20161201|2016-11-10 13:00,10,341.75,344,341.5,342.25,9078
20161201|2016-11-10 19:00,11,343.25,344.75,343,344.25,2118
20161201|2016-11-10 19:30,11,344.25,344.75,343.75,344.25,632
20161201|2016-11-10 20:00,11,344.25,344.25,343,343.25,539
20161201|2016-11-10 20:30,11,343.5,344.75,343.5,344.25,606
20161201|2016-11-10 21:00,11,344.25,345,343.75,344,1081
20161201|2016-11-10 21:30,11,344.25,344.5,344.25,344.25,160
20161201|2016-11-10 22:00,11,344.25,344.5,344.25,344.5,109
20161201|2016-11-10 22:30,11,344.25,344.75,344.25,344.5,79
20161201|2016-11-10 23:00,11,344.25,344.5,344.25,344.25,258
20161201|2016-11-10 23:30,11,344.25,344.75,344,344,253
20161201|2016-11-11 00:00,11,344,344.25,343.75,344,249
20161201|2016-11-11 00:30,11,344,344,344,344,58
20161201|2016-11-11 01:00,11,344,344,343.75,344,237
20161201|2016-11-11 01:30,11,344,344,343.5,343.75,210
20161201|2016-11-11 02:00,11,343.75,343.75,343.25,343.5,412
20161201|2016-11-11 02:30,11,343.5,343.5,343,343,516
20161201|2016-11-11 03:00,11,343,343.25,342.25,342.5,737
20161201|2016-11-11 03:30,11,342.5,342.5,342,342.5,629
20161201|2016-11-11 04:00,11,342.5,342.5,342.25,342.5,382
20161201|2016-11-11 04:30,11,342.5,342.5,342,342.25,339
20161201|2016-11-11 05:00,11,342,342.5,341.5,341.5,557
20161201|2016-11-11 05:30,11,341.75,341.75,341.5,341.5,424
20161201|2016-11-11 06:00,11,341.5,341.75,341.25,341.5,805
20161201|2016-11-11 06:30,11,341.25,341.75,341.25,341.75,953
20161201|2016-11-11 07:00,11,341.75,343.5,341.5,343,1211
20161201|2016-11-11 07:30,11,343,343,341.5,341.5,1072
20161201|2016-11-11 08:30,11,341.5,341.75,339.5,340.75,27553
20161201|2016-11-11 09:00,11,340.5,340.75,339,339.5,10793
20161201|2016-11-11 09:30,11,339.5,341.75,339,341.25,8151
20161201|2016-11-11 10:00,11,341.25,341.5,340,340,4834
20161201|2016-11-11 10:30,11,340.25,341.25,339,340,9028
20161201|2016-11-11 11:00,11,340.25,340.75,339.5,339.75,3769
20161201|2016-11-11 11:30,11,339.75,340.25,339.25,340,4534
20161201|2016-11-11 12:00,11,340,341,339.5,339.5,3988
20161201|2016-11-11 12:30,11,339.75,340.25,339.5,340.25,5638
20161201|2016-11-11 13:00,11,340,340.75,339.75,340.75,8574
20161201|2016-11-13 19:00,14,340.5,341,340.25,340.5,1721
20161201|2016-11-13 19:30,14,340.5,341,340.5,340.75,358
20161201|2016-11-13 20:00,14,340.5,340.75,340.25,340.25,131
20161201|2016-11-13 20:30,14,340.5,340.75,340,340.5,339
20161201|2016-11-13 21:00,14,340.5,340.75,339.5,339.5,725
20161201|2016-11-13 21:30,14,339.5,340,339.5,339.75,67
20161201|2016-11-13 22:00,14,339.75,339.75,339.5,339.75,62
20161201|2016-11-13 22:30,14,339.75,340.25,339.75,340,162
20161201|2016-11-13 23:00,14,340,340,339.75,339.75,26
20161201|2016-11-13 23:30,14,340,340,339.75,339.75,98
20161201|2016-11-14 00:00,14,340,340.25,340,340.25,172
20161201|2016-11-14 00:30,14,340.25,340.25,340,340,215
20161201|2016-11-14 01:00,14,340,340.25,339.5,339.75,257
20161201|2016-11-14 01:30,14,339.5,339.5,339,339,410
20161201|2016-11-14 02:00,14,339.25,339.25,338.75,339.25,810
20161201|2016-11-14 02:30,14,339,339.75,339,339.25,401
20161201|2016-11-14 03:00,14,339.25,339.25,338.75,339,371
20161201|2016-11-14 03:30,14,338.75,339,338.25,338.5,1213
20161201|2016-11-14 04:00,14,338.5,338.75,338.5,338.5,143
20161201|2016-11-14 04:30,14,338.5,338.5,337.75,337.75,2275
20161201|2016-11-14 05:00,14,337.75,338.25,337.5,337.75,638
20161201|2016-11-14 05:30,14,337.5,337.75,337.5,337.75,209
20161201|2016-11-14 06:00,14,337.75,338,337.5,337.5,1216
20161201|2016-11-14 06:30,14,337.75,338,337.5,337.5,1163
20161201|2016-11-14 07:00,14,337.75,338.25,337.5,338,1190
20161201|2016-11-14 07:30,14,337.75,338,337.5,337.75,934
20161201|2016-11-14 08:30,14,338,339.25,337.25,338,14628
20161201|2016-11-14 09:00,14,337.75,338.25,337.25,337.25,7481
20161201|2016-11-14 09:30,14,337.25,337.25,335.5,336.75,17357
20161201|2016-11-14 10:00,14,336.75,338.75,336.5,337.5,10427
20161201|2016-11-14 10:30,14,337.5,337.75,336.5,337.25,6003
20161201|2016-11-14 11:00,14,337.25,337.75,337,337.25,3516
20161201|2016-11-14 11:30,14,337,337.25,336.5,337,3305
20161201|2016-11-14 12:00,14,337,337.5,336.75,337,3183
20161201|2016-11-14 12:30,14,337.25,337.5,337,337,4505
20161201|2016-11-14 13:00,14,337.25,337.5,336.75,337,9986
20161201|2016-11-14 19:00,15,337,337.25,336.5,337,2196
20161201|2016-11-14 19:30,15,337,337,336.75,336.75,217
20161201|2016-11-14 20:00,15,337,337.25,336.5,336.75,463
20161201|2016-11-14 20:30,15,336.75,336.75,336.25,336.25,454
20161201|2016-11-14 21:00,15,336.5,336.5,336,336,303
20161201|2016-11-14 21:30,15,336.25,336.25,336,336,25
20161201|2016-11-14 22:00,15,336,336.25,336,336,47
20161201|2016-11-14 22:30,15,336.25,336.25,336,336,162
20161201|2016-11-14 23:00,15,336,336.25,336,336,96
20161201|2016-11-14 23:30,15,336,336.25,335.75,336,699
20161201|2016-11-15 00:00,15,335.75,336.25,335.75,336,61
20161201|2016-11-15 00:30,15,336,336.25,336,336,88
20161201|2016-11-15 01:00,15,336.25,336.5,336,336.5,234
20161201|2016-11-15 01:30,15,336.5,336.5,336.25,336.25,143
20161201|2016-11-15 02:00,15,336.25,336.75,336,336.25,457
20161201|2016-11-15 02:30,15,336.25,336.75,336.25,336.75,609
20161201|2016-11-15 03:00,15,337,337,336.5,336.75,415
20161201|2016-11-15 03:30,15,336.5,337.5,336.25,337.25,544
20161201|2016-11-15 04:00,15,337.25,337.5,337,337,441
20161201|2016-11-15 04:30,15,337,337.25,337,337,136
20161201|2016-11-15 05:00,15,337,337.25,336.75,336.75,310
20161201|2016-11-15 05:30,15,336.75,337,336.5,336.5,201
20161201|2016-11-15 06:00,15,336.5,336.75,336.5,336.5,103
20161201|2016-11-15 06:30,15,336.5,337,336.5,336.5,369
20161201|2016-11-15 07:00,15,336.75,339.5,336.75,338.75,2341
20161201|2016-11-15 07:30,15,338.75,339.25,338.25,338.75,1106
20161201|2016-11-15 08:30,15,338.25,340.25,337.75,339.5,15217
20161201|2016-11-15 09:00,15,339.5,340,338.5,338.5,6674
20161201|2016-11-15 09:30,15,338.5,339.5,338,339.25,5008
20161201|2016-11-15 10:00,15,339.25,340.25,339,339.75,5587
20161201|2016-11-15 10:30,15,339.75,340.75,339.25,340.5,6057
20161201|2016-11-15 11:00,15,340.5,341.75,340.5,341,10508
20161201|2016-11-15 11:30,15,341.25,341.75,341,341.25,4795
20161201|2016-11-15 12:00,15,341.5,342,341,341.5,5919
20161201|2016-11-15 12:30,15,341.25,341.75,340.75,341.25,3599
20161201|2016-11-15 13:00,15,341.25,342.25,340.75,342,11563
20161201|2016-11-15 19:00,16,341.5,342.5,341,341.25,2154
20161201|2016-11-15 19:30,16,341.5,341.5,341,341.25,266
20161201|2016-11-15 20:00,16,341.25,341.5,341.25,341.25,64
20161201|2016-11-15 20:30,16,341.5,341.75,341.25,341.75,295
20161201|2016-11-15 21:00,16,341.5,341.75,341.25,341.75,213
20161201|2016-11-15 21:30,16,341.75,341.75,341.5,341.5,10
20161201|2016-11-15 22:00,16,341.5,341.75,341.5,341.5,11
20161201|2016-11-15 22:30,16,341.75,342,341.75,342,78
20161201|2016-11-15 23:00,16,342,342.25,341.75,341.75,99
20161201|2016-11-15 23:30,16,341.75,342,341.5,341.5,197
20161201|2016-11-16 00:00,16,341.5,342,341.5,342,56
20161201|2016-11-16 00:30,16,342,342,342,342,69
20161201|2016-11-16 01:00,16,342.25,343.25,342.25,343.25,1375
20161201|2016-11-16 01:30,16,343,343.25,343,343,304
20161201|2016-11-16 02:00,16,343,343.25,342.75,342.75,701
20161201|2016-11-16 02:30,16,342.75,343,342.75,342.75,166
20161201|2016-11-16 03:00,16,342.75,343,341.75,342.75,511
20161201|2016-11-16 03:30,16,342.5,342.75,342.25,342.5,357
20161201|2016-11-16 04:00,16,342.5,342.75,342.5,342.5,138
20161201|2016-11-16 04:30,16,342.5,342.5,342,342,217
20161201|2016-11-16 05:00,16,342,342.75,342,342.5,392
20161201|2016-11-16 05:30,16,342.5,343,342.25,342.25,467
20161201|2016-11-16 06:00,16,342.25,343.5,342,342,777
20161201|2016-11-16 06:30,16,342,342.75,342,342.5,311
20161201|2016-11-16 07:00,16,342.25,343,342.25,342.5,513
20161201|2016-11-16 07:30,16,342.5,343.25,342.5,342.75,395
20161201|2016-11-16 08:30,16,342,343.25,340.25,340.5,12137
20161201|2016-11-16 09:00,16,340.75,341.75,340.25,341.25,8320
20161201|2016-11-16 09:30,16,341.25,342,340.5,341,8607
20161201|2016-11-16 10:00,16,341,341.75,340.25,340.75,7279
20161201|2016-11-16 10:30,16,341,341.25,340.25,340.5,5375
20161201|2016-11-16 11:00,16,340.5,340.75,339.25,339.5,4758
20161201|2016-11-16 11:30,16,339.75,340.5,339,339,4616
20161201|2016-11-16 12:00,16,339.25,340.75,339.25,340.25,3564
20161201|2016-11-16 12:30,16,340.25,340.25,339.25,339.5,2778
20161201|2016-11-16 13:00,16,339.5,340,338.5,339.75,9617
20161201|2016-11-16 19:00,17,339,339.5,338.75,339.25,1576
20161201|2016-11-16 19:30,17,339.25,339.5,339.25,339.25,242
20161201|2016-11-16 20:00,17,339.25,339.25,339.25,339.25,29
20161201|2016-11-16 20:30,17,339.25,339.5,339.25,339.5,105
20161201|2016-11-16 21:00,17,339.5,339.5,339.25,339.25,12
20161201|2016-11-16 21:30,17,339.25,339.5,339,339.25,121
20161201|2016-11-16 22:00,17,339.25,339.25,339,339,11
20161201|2016-11-16 22:30,17,339.25,339.25,339.25,339.25,3
20161201|2016-11-16 23:00,17,339.25,339.5,339.25,339.5,25
20161201|2016-11-16 23:30,17,339.5,339.5,339.5,339.5,1
20161201|2016-11-17 00:00,17,339.5,339.75,339.5,339.75,69
20161201|2016-11-17 00:30,17,339.75,340,339.75,339.75,82
20161201|2016-11-17 01:00,17,339.75,339.75,339.5,339.75,43
20161201|2016-11-17 01:30,17,339.5,339.75,339.5,339.5,26
20161201|2016-11-17 02:00,17,339.5,339.75,339.5,339.5,47
20161201|2016-11-17 02:30,17,339.75,340,339.75,339.75,158
20161201|2016-11-17 03:00,17,339.75,339.75,339.5,339.75,146
20161201|2016-11-17 03:30,17,339.75,339.75,339.5,339.75,277
20161201|2016-11-17 04:00,17,339.75,339.75,339.25,339.25,21
20161201|2016-11-17 04:30,17,339.5,339.5,339.5,339.5,5
20161201|2016-11-17 05:00,17,339.5,339.75,339.25,339.5,98
20161201|2016-11-17 05:30,17,339.75,340,339.5,340,171
20161201|2016-11-17 06:00,17,340,340,339.75,339.75,69
20161201|2016-11-17 06:30,17,340,340.75,339.75,340.25,877
20161201|2016-11-17 07:00,17,340.25,340.25,339.75,339.75,615
20161201|2016-11-17 07:30,17,339.75,340.25,339.5,339.75,1153
20161201|2016-11-17 08:30,17,339.5,340,338.25,338.5,7129
20161201|2016-11-17 09:00,17,338.75,339.25,338.5,338.5,5785
20161201|2016-11-17 09:30,17,338.75,340,338.5,339.75,6102
20161201|2016-11-17 10:00,17,340,340.75,339.25,340.5,7329
20161201|2016-11-17 10:30,17,340.5,341,340.25,340.75,6049
20161201|2016-11-17 11:00,17,340.75,341,340.5,340.75,3195
20161201|2016-11-17 11:30,17,340.5,341.5,340.25,341.5,3089
20161201|2016-11-17 12:00,17,341.5,343,341,342.25,14387
20161201|2016-11-17 12:30,17,342.25,342.5,341.75,342.25,3427
20161201|2016-11-17 13:00,17,342.5,343.5,341.75,342,14319
20161201|2016-11-17 19:00,18,342,342,341.25,341.5,1341
20161201|2016-11-17 19:30,18,341.5,341.75,341.25,341.5,156
20161201|2016-11-17 20:00,18,341.25,341.5,341.25,341.25,255
20161201|2016-11-17 20:30,18,341.5,341.5,341,341.25,124
20161201|2016-11-17 21:00,18,341,341.25,341,341.25,104
20161201|2016-11-17 21:30,18,341.25,341.25,341.25,341.25,94
20161201|2016-11-17 22:00,18,341.25,341.25,341,341.25,60
20161201|2016-11-17 22:30,18,341.25,341.25,341,341.25,45
20161201|2016-11-17 23:00,18,341.5,341.5,341.25,341.5,125
20161201|2016-11-17 23:30,18,341.5,341.75,341.25,341.75,180
20161201|2016-11-18 00:00,18,341.75,342.25,341.75,341.75,332
20161201|2016-11-18 00:30,18,341.75,342.5,341.75,342.25,70
20161201|2016-11-18 01:00,18,342.25,343,342.25,342.5,431
20161201|2016-11-18 01:30,18,342.25,342.5,342.25,342.5,77
20161201|2016-11-18 02:00,18,342.5,342.75,341.5,341.5,355
20161201|2016-11-18 02:30,18,341.5,341.5,341,341.25,313
20161201|2016-11-18 03:00,18,341.25,341.5,341,341,120
20161201|2016-11-18 03:30,18,341,341.5,341,341,242
20161201|2016-11-18 04:00,18,341,341.25,340.5,341.25,624
20161201|2016-11-18 04:30,18,341.25,342.25,341.25,341.5,539
20161201|2016-11-18 05:00,18,341.5,341.75,341,341.25,247
20161201|2016-11-18 05:30,18,341.25,341.75,341.25,341.5,208
20161201|2016-11-18 06:00,18,341.5,341.75,341.5,341.5,167
20161201|2016-11-18 06:30,18,341.75,344.5,341.75,344,3518
20161201|2016-11-18 07:00,18,344,344.25,342.5,343.25,1196
20161201|2016-11-18 07:30,18,343.25,343.25,342.25,342.75,643
20161201|2016-11-18 08:30,18,342.5,345.5,342.25,345.5,15920
20161201|2016-11-18 09:00,18,345.5,346.5,345.25,345.5,15654
20161201|2016-11-18 09:30,18,345.5,346.5,345.5,346,7642
20161201|2016-11-18 10:00,18,346,346.75,346,346.5,6422
20161201|2016-11-18 10:30,18,346.5,346.75,345.25,345.25,5602
20161201|2016-11-18 11:00,18,345.5,345.75,345,345.25,4138
20161201|2016-11-18 11:30,18,345.25,346,345.25,345.5,4327
20161201|2016-11-18 12:00,18,345.25,345.25,344.5,344.5,2650
20161201|2016-11-18 12:30,18,344.75,345,344.25,344.75,2972
20161201|2016-11-18 13:00,18,344.5,346,344.5,346,8745
20161201|2016-11-20 19:00,21,345.25,347.5,345.25,347,3142
20161201|2016-11-20 19:30,21,347,347.25,346.5,346.75,454
20161201|2016-11-20 20:00,21,346.75,347,346.5,346.5,155
20161201|2016-11-20 20:30,21,346.5,347,346.5,346.5,79
20161201|2016-11-20 21:00,21,346.75,347.25,346.75,347,233
20161201|2016-11-20 21:30,21,347,347.25,346.75,347,88
20161201|2016-11-20 22:00,21,347,347.25,347,347.25,274
20161201|2016-11-20 22:30,21,347,347.25,347,347.25,7
20161201|2016-11-20 23:00,21,347,347.5,347,347.25,53
20161201|2016-11-20 23:30,21,347.25,347.5,347.25,347.25,86
20161201|2016-11-21 00:00,21,347.25,347.5,347,347.25,149
20161201|2016-11-21 00:30,21,347.25,347.25,347.25,347.25,128
20161201|2016-11-21 01:00,21,347,347.25,347,347.25,47
20161201|2016-11-21 01:30,21,347.25,347.25,346.75,347,156
20161201|2016-11-21 02:00,21,346.75,346.75,346.5,346.75,299
20161201|2016-11-21 02:30,21,347,347,346.5,346.75,110
20161201|2016-11-21 03:00,21,346.5,346.75,346.25,346.25,324
20161201|2016-11-21 03:30,21,346.25,346.5,346,346,413
20161201|2016-11-21 04:00,21,346,346.25,345.75,346,415
20161201|2016-11-21 04:30,21,345.75,346.25,345.75,345.75,549
20161201|2016-11-21 05:00,21,345.75,345.75,344.75,345,558
20161201|2016-11-21 05:30,21,345,345.5,345,345.25,440
20161201|2016-11-21 06:00,21,345,345.25,345,345,568
20161201|2016-11-21 06:30,21,345,346,345,346,619
20161201|2016-11-21 07:00,21,346,347.25,346,346.5,2685
20161201|2016-11-21 07:30,21,346.25,346.75,346,346.75,486
20161201|2016-11-21 08:30,21,346.25,347.5,345.5,347.25,8251
20161201|2016-11-21 09:00,21,347.25,347.75,346,346.75,5890
20161201|2016-11-21 09:30,21,346.5,347.5,345.75,345.75,6498
20161201|2016-11-21 10:00,21,345.75,346.5,345.5,346.25,4398
20161201|2016-11-21 10:30,21,346.25,346.75,345.5,346.75,4845
20161201|2016-11-21 11:00,21,346.5,347.5,345.75,347,6643
20161201|2016-11-21 11:30,21,347,348.75,347,348.5,7313
20161201|2016-11-21 12:00,21,348.75,349.25,348.25,348.5,6197
20161201|2016-11-21 12:30,21,348.5,349.5,348.5,349.25,4278
20161201|2016-11-21 13:00,21,349.25,350,349.25,350,12764
20161201|2016-11-21 19:00,22,349.5,349.5,348.75,348.75,2557
20161201|2016-11-21 19:30,22,349,349,348,348.75,595
20161201|2016-11-21 20:00,22,348.75,349.25,348.5,349.25,201
20161201|2016-11-21 20:30,22,349.25,349.25,348.5,348.5,354
20161201|2016-11-21 21:00,22,348.5,348.75,348.25,348.75,315
20161201|2016-11-21 21:30,22,348.75,349,348.75,348.75,192
20161201|2016-11-21 22:00,22,348.75,349.5,348.5,349.25,493
20161201|2016-11-21 22:30,22,349.25,349.5,349.25,349.25,58
20161201|2016-11-21 23:00,22,349.25,349.75,349.25,349.25,128
20161201|2016-11-21 23:30,22,349.5,350.25,349.5,349.5,2298
20161201|2016-11-22 00:00,22,349.5,349.75,349.25,349.5,491
20161201|2016-11-22 00:30,22,349.5,349.5,349,349.5,166
20161201|2016-11-22 01:00,22,349.5,349.5,349.25,349.25,145
20161201|2016-11-22 01:30,22,349.25,349.5,349,349.25,81
20161201|2016-11-22 02:00,22,349.25,349.5,349,349,232
20161201|2016-11-22 02:30,22,349.25,349.5,349,349.5,281
20161201|2016-11-22 03:00,22,349.5,349.5,349.25,349.25,149
20161201|2016-11-22 03:30,22,349.25,349.5,349.25,349.5,50
20161201|2016-11-22 04:00,22,349.25,349.5,349,349,222
20161201|2016-11-22 04:30,22,349,349.25,349,349.25,137
20161201|2016-11-22 05:00,22,349,349.25,348.75,349,235
20161201|2016-11-22 05:30,22,348.75,348.75,348.5,348.5,135
20161201|2016-11-22 06:00,22,348.5,348.5,347.75,347.75,551
20161201|2016-11-22 06:30,22,347.75,348.25,347.25,347.5,700
20161201|2016-11-22 07:00,22,347.5,350.25,346,347.75,5637
20161201|2016-11-22 07:30,22,347.75,348.25,347.25,348,310
20161201|2016-11-22 08:30,22,347.5,350,347.5,349,6991
20161201|2016-11-22 09:00,22,349,350.25,348.75,349.75,5314
20161201|2016-11-22 09:30,22,349.75,350.5,349,350,4188
20161201|2016-11-22 10:00,22,350,351.25,349.75,351.25,5337
20161201|2016-11-22 10:30,22,351,351.75,350.5,350.5,7906
20161201|2016-11-22 11:00,22,350.5,350.75,349.25,349.75,5486
20161201|2016-11-22 11:30,22,349.75,350.75,349.75,350,3139
20161201|2016-11-22 12:00,22,350.25,350.75,350,350,1733
20161201|2016-11-22 12:30,22,350,351.25,350,350.75,4202
20161201|2016-11-22 13:00,22,350.75,351.5,350.5,351,7541
20161201|2016-11-22 19:00,23,350.25,350.5,349.25,349.5,2447
20161201|2016-11-22 19:30,23,349.5,349.5,348.5,348.5,1273
20161201|2016-11-22 20:00,23,348.75,348.75,348.25,348.25,750
20161201|2016-11-22 20:30,23,348.5,348.75,348.25,348.25,454
20161201|2016-11-22 21:00,23,348.5,348.75,348.25,348.5,362
20161201|2016-11-22 21:30,23,348.5,348.75,348.5,348.75,205
20161201|2016-11-22 22:00,23,348.5,348.75,348.5,348.5,33
20161201|2016-11-22 22:30,23,348.5,348.5,348,348.25,117
20161201|2016-11-22 23:00,23,348.25,348.25,347.75,348.25,259
20161201|2016-11-22 23:30,23,348,348.5,348,348.25,50
20161201|2016-11-23 00:00,23,348.25,348.5,348,348,157
20161201|2016-11-23 00:30,23,348,348.25,348,348,49
20161201|2016-11-23 01:00,23,347.75,348.5,347.75,348.25,94
20161201|2016-11-23 01:30,23,348.5,348.5,348,348.25,231
20161201|2016-11-23 02:00,23,348.25,348.25,348,348,152
20161201|2016-11-23 02:30,23,348,348.25,347.75,348,295
20161201|2016-11-23 03:00,23,348,348.25,347.75,347.75,137
20161201|2016-11-23 03:30,23,347.75,348.25,347.75,348.25,293
20161201|2016-11-23 04:00,23,348.25,348.25,348,348.25,147
20161201|2016-11-23 04:30,23,348,348.25,347.75,348,178
20161201|2016-11-23 05:00,23,348.25,348.25,347.75,347.75,664
20161201|2016-11-23 05:30,23,348,348,347.5,347.75,206
20161201|2016-11-23 06:00,23,347.75,348,347.5,348,281
20161201|2016-11-23 06:30,23,348,348.25,348,348.25,194
20161201|2016-11-23 07:00,23,348.25,348.25,347.5,348.25,956
20161201|2016-11-23 07:30,23,348.25,348.25,347.5,347.5,954
20161201|2016-11-23 08:30,23,348,348.5,346.5,348.25,9491
20161201|2016-11-23 09:00,23,348.5,350,348,349,8868
20161201|2016-11-23 09:30,23,349.25,350.5,349,350,5872
20161201|2016-11-23 10:00,23,349.75,350.25,348.25,349.25,8131
20161201|2016-11-23 10:30,23,349,349.5,348.5,348.75,3132
20161201|2016-11-23 11:00,23,348.75,349.75,348.75,349.5,2845
20161201|2016-11-23 11:30,23,349.75,350,349.5,349.75,2043
20161201|2016-11-23 12:00,23,349.75,350,349.25,349.5,3287
20161201|2016-11-23 12:30,23,349.5,350.5,349.25,350.5,3549
20161201|2016-11-23 13:00,23,350.25,351,350.25,350.5,6919
20161201|2016-11-25 08:30,25,349.75,350.75,348.5,349,7682
20161201|2016-11-25 09:00,25,348.75,350,348.5,349.5,2943
20161201|2016-11-25 09:30,25,349.25,349.75,348.5,349,2269
20161201|2016-11-25 10:00,25,349.25,349.5,348.75,348.75,3136
20161201|2016-11-25 10:30,25,348.75,349.25,348.5,348.5,2819
20161201|2016-11-25 11:00,25,348.75,349.5,348.5,349.25,3203
20161201|2016-11-25 11:30,25,349.25,350,349,349.25,9892
20161201|2016-11-25 12:00,25,349,349.5,348.75,349,3355
20161201|2016-11-27 19:00,28,349.25,350,349,350,2815
20161201|2016-11-27 19:30,28,350,350.75,350,350.5,855
20161201|2016-11-27 20:00,28,350.5,350.5,350.25,350.25,152
20161201|2016-11-27 20:30,28,350.25,350.75,350.25,350.5,353
20161201|2016-11-27 21:00,28,350.75,351,350.5,351,493
20161201|2016-11-27 21:30,28,351,351.25,350.75,350.75,973
20161201|2016-11-27 22:00,28,350.75,351.25,350.75,350.75,265
20161201|2016-11-27 22:30,28,350.75,351.25,350.75,351,143
20161201|2016-11-27 23:00,28,350.75,351,350.5,350.75,178
20161201|2016-11-27 23:30,28,350.5,351.25,350.5,351,109
20161201|2016-11-28 00:00,28,351.25,351.25,351,351.25,50
20161201|2016-11-28 00:30,28,351.25,353,351,352.75,1873
20161201|2016-11-28 01:00,28,352.75,353,352.25,352.75,201
20161201|2016-11-28 01:30,28,352.75,352.75,352,352,180
20161201|2016-11-28 02:00,28,352,352,350.25,350.75,358
20161201|2016-11-28 02:30,28,350.5,350.5,350,350,364
20161201|2016-11-28 03:00,28,350,350.5,350,350,121
20161201|2016-11-28 03:30,28,350.25,350.5,350,350,477
20161201|2016-11-28 04:00,28,350.25,350.25,349,349.25,729
20161201|2016-11-28 04:30,28,349,349,347.5,348,1285
20161201|2016-11-28 05:00,28,347.75,348,347.75,347.75,317
20161201|2016-11-28 05:30,28,347.75,348,347.5,348,263
20161201|2016-11-28 06:00,28,347.75,348.5,347.5,348.25,460
20161201|2016-11-28 06:30,28,348,349,348,349,707
20161201|2016-11-28 07:00,28,349,349.5,348.5,349,636
20161201|2016-11-28 07:30,28,348.75,348.75,348.25,348.25,321
20161201|2016-11-28 08:30,28,348.25,348.75,346.75,347.5,5724
20161201|2016-11-28 09:00,28,347.5,349.75,347.25,349.5,4673
20161201|2016-11-28 09:30,28,349.5,351,347.75,347.75,5568
20161201|2016-11-28 10:00,28,347.75,348,347,347.75,4053
20161201|2016-11-28 10:30,28,347.5,348.25,347.5,347.75,2207
20161201|2016-11-28 11:00,28,347.75,349,347.75,348.5,2017
20161201|2016-11-28 11:30,28,348.5,349.25,348.5,349.25,2119
20161201|2016-11-28 12:00,28,349.25,349.5,348.5,348.75,1449
20161201|2016-11-28 12:30,28,348.75,349.25,348,348.75,2549
20161201|2016-11-28 13:00,28,349,349.5,348.5,348.75,3744
20161201|2016-11-28 19:00,29,348,348.25,347.25,347.5,609
20161201|2016-11-28 19:30,29,347.5,348.25,347.5,348,162
20161201|2016-11-28 20:00,29,347.75,347.75,347,347.5,110
20161201|2016-11-28 20:30,29,347,347.5,347,347.5,44
20161201|2016-11-28 21:00,29,347,347.5,346.75,347,96
20161201|2016-11-28 21:30,29,346.75,347,346.5,347,27
20161201|2016-11-28 22:00,29,347,347,346.75,346.75,27
20161201|2016-11-28 22:30,29,346.75,347,346.75,346.75,32
20161201|2016-11-28 23:00,29,346.75,347,346.75,347,51
20161201|2016-11-28 23:30,29,346.75,347.5,346.75,347,22
20161201|2016-11-29 00:00,29,347,347.75,347,347.75,65
20161201|2016-11-29 00:30,29,347.75,347.75,347,347,42
20161201|2016-11-29 01:00,29,347,347,346.75,347,63
20161201|2016-11-29 01:30,29,347,347.25,346.75,347,17
20161201|2016-11-29 02:00,29,346.5,346.75,346.25,346.75,151
20161201|2016-11-29 02:30,29,346.75,347,346.75,346.75,19
20161201|2016-11-29 03:00,29,346.75,347.25,346.75,347.25,190
20161201|2016-11-29 03:30,29,347.25,347.25,346.25,346.5,127
20161201|2016-11-29 04:00,29,346.25,346.25,346,346,202
20161201|2016-11-29 04:30,29,346,346,345.75,346,184
20161201|2016-11-29 05:00,29,346.25,346.5,346,346.25,154
20161201|2016-11-29 05:30,29,346.25,346.5,346,346,44
20161201|2016-11-29 06:00,29,346,346.25,346,346.25,128
20161201|2016-11-29 06:30,29,346.25,346.5,346.25,346.25,226
20161201|2016-11-29 07:00,29,346.5,346.75,345.5,345.75,684
20161201|2016-11-29 07:30,29,345.5,345.5,345,345,512
20161201|2016-11-29 08:30,29,345.25,345.5,342.75,343.5,7532
20161201|2016-11-29 09:00,29,343.5,344.25,343.5,343.5,2429
20161201|2016-11-29 09:30,29,343.5,343.5,341.5,341.5,2811
20161201|2016-11-29 10:00,29,341.75,342.5,341,341.5,2142
20161201|2016-11-29 10:30,29,341.5,341.5,341,341.5,1801
20161201|2016-11-29 11:00,29,341.5,341.75,341,341.25,1692
20161201|2016-11-29 11:30,29,341.25,341.25,340.25,340.5,2596
20161201|2016-11-29 12:00,29,340.5,340.5,338.5,339,2219
20161201|2016-11-29 12:30,29,339,339.25,338,338,2102
20161201|2016-11-29 13:00,29,338.25,338.25,335.5,335.75,4190
20161201|2016-11-29 19:00,30,337.25,339,337.25,338.75,1001
20161201|2016-11-29 19:30,30,338.5,339.5,338.5,339,100
20161201|2016-11-29 20:00,30,338.75,339.75,338.75,339.25,36
20161201|2016-11-29 20:30,30,339,339.25,338,338,110
20161201|2016-11-29 21:00,30,338,338.75,338,338,108
20161201|2016-11-29 21:30,30,338,339.75,338,339.5,447
20161201|2016-11-29 22:00,30,339.5,339.5,339.5,339.5,6
20161201|2016-11-29 22:30,30,339.25,339.75,339.25,339.75,20
20161201|2016-11-29 23:00,30,339,339.5,339,339.5,10
20161201|2016-11-29 23:30,30,339.75,340,339.75,340,35
20161201|2016-11-30 00:00,30,340,340,340,340,1
20161201|2016-11-30 00:30,30,340,340,339.75,340,134
20161201|2016-11-30 01:00,30,339.75,340.75,339.75,340.75,121
20161201|2016-11-30 01:30,30,341,341,340.75,340.75,5
20161201|2016-11-30 02:00,30,340.75,340.75,339.25,339.25,86
20161201|2016-11-30 02:30,30,339.75,340.5,339.75,340.25,66
20161201|2016-11-30 03:00,30,340,340.5,340,340.5,85
20161201|2016-11-30 03:30,30,340.5,340.75,340.5,340.75,68
20161201|2016-11-30 04:00,30,340.5,340.5,340.5,340.5,3
20161201|2016-11-30 04:30,30,340.75,341,340.75,341,19
20161201|2016-11-30 05:00,30,341,341,340.5,341,70
20161201|2016-11-30 05:30,30,340.75,341,340.5,340.75,22
20161201|2016-11-30 06:00,30,340.75,341,340.75,340.75,4
20161201|2016-11-30 06:30,30,340.5,341,340.5,340.5,86
20161201|2016-11-30 07:00,30,340.75,341,340.5,340.75,397
20161201|2016-11-30 07:30,30,340.75,341.5,340.5,340.75,193
20161201|2016-11-30 08:30,30,341.5,341.75,339.25,340.25,1544
20161201|2016-11-30 09:00,30,340.25,340.5,338.25,338.5,485
20161201|2016-11-30 09:30,30,338.5,339,337.5,338.5,406
20161201|2016-11-30 10:00,30,338.75,339.25,337.75,339,935
20161201|2016-11-30 10:30,30,339,339.75,338.5,338.75,334
20161201|2016-11-30 11:00,30,339,339.25,338.5,338.75,325
20161201|2016-11-30 11:30,30,338.75,339,338.25,338.75,186
20161201|2016-11-30 12:00,30,339,339.5,338.5,339.25,467
20161201|2016-11-30 12:30,30,339,339.25,337.75,338.25,594
20161201|2016-11-30 13:00,30,338.25,338.75,336,336.75,1542
20161201|2016-11-30 19:00,1,337,337.75,336.75,337,60
20161201|2016-11-30 19:30,1,337.75,338,337.5,337.75,14
20161201|2016-11-30 20:00,1,337.5,337.5,337.5,337.5,16
20161201|2016-11-30 20:30,1,337,337,337,337,1
20161201|2016-11-30 21:00,1,337,337,337,337,2
20161201|2016-11-30 21:30,1,337.5,337.5,337.5,337.5,2
20161201|2016-11-30 22:00,1,337.5,337.75,337.5,337.75,10
20161201|2016-11-30 23:00,1,337.5,337.5,337.5,337.5,2
20161201|2016-11-30 23:30,1,337.75,337.75,337.75,337.75,6
20161201|2016-12-01 00:00,1,337.75,337.75,337.5,337.5,20
20161201|2016-12-01 01:00,1,337.75,337.75,337.75,337.75,8
20161201|2016-12-01 01:30,1,337.75,337.75,337.75,337.75,8
20161201|2016-12-01 02:30,1,338,338,338,338,4
20161201|2016-12-01 04:30,1,337.75,337.75,337.75,337.75,3
20161201|2016-12-01 05:00,1,338,338,338,338,6
20161201|2016-12-01 05:30,1,338,338.25,338,338.25,24
20161201|2016-12-01 06:00,1,338.25,338.25,338.25,338.25,36
20161201|2016-12-01 06:30,1,337.75,338,337.25,338,14
20161201|2016-12-01 07:00,1,338,338,337.75,338,49
20161201|2016-12-01 07:30,1,337.5,337.5,336.75,336.75,112
20161201|2016-12-01 08:30,1,336.75,336.75,335,335.25,1228
20161201|2016-12-01 09:00,1,335.25,336,334.25,334.75,366
20161201|2016-12-01 09:30,1,334.5,335,332.5,333,682
20161201|2016-12-01 10:00,1,333,333,332.5,333,354
20161201|2016-12-01 10:30,1,332.75,333,332,332.25,336
20161201|2016-12-01 11:00,1,332,332.25,331.5,332,126
20161201|2016-12-01 11:30,1,332,332,331,332,352
20161201|2016-12-01 12:00,1,332.5,332.5,331.5,331.5,214
20161201|2016-12-01 12:30,1,332.25,332.5,331,331,310
20161201|2016-12-01 13:00,1,331,332.25,331,332,602
20161201|2016-12-01 19:00,2,332.75,333.5,332.75,333,60
20161201|2016-12-01 19:30,2,333.25,333.25,333,333,30
20161201|2016-12-01 20:00,2,333,333,332.75,332.75,6
20161201|2016-12-01 22:00,2,333,333,333,333,1
20161201|2016-12-01 22:30,2,333,333,333,333,1
20161201|2016-12-02 01:30,2,332.75,333,332.75,333,21
20161201|2016-12-02 02:00,2,333.25,333.75,333.25,333.75,28
20161201|2016-12-02 02:30,2,333.5,333.5,333.5,333.5,1
20161201|2016-12-02 03:00,2,333.5,333.5,333.25,333.25,5
20161201|2016-12-02 03:30,2,333,333.25,333,333.25,36
20161201|2016-12-02 05:30,2,334,334.25,334,334.25,15
20161201|2016-12-02 06:00,2,334.25,334.25,334,334,11
20161201|2016-12-02 06:30,2,334.25,334.25,334,334,5
20161201|2016-12-02 07:30,2,335,335,334,334,18
20161201|2016-12-02 08:30,2,334.5,335.25,333.25,333.25,318
20161201|2016-12-02 09:00,2,334,334.25,333,333,74
20161201|2016-12-02 09:30,2,333,334.5,333,334.25,81
20161201|2016-12-02 10:00,2,334.5,335,334,335,24
20161201|2016-12-02 10:30,2,335.25,335.25,334.75,334.75,86
20161201|2016-12-02 11:00,2,334.75,335.75,334.75,335.75,831
20161201|2016-12-02 11:30,2,335.25,336.25,335.25,336.25,208
20161201|2016-12-02 12:00,2,336.75,337,335.75,337,125
20161201|2016-12-02 12:30,2,337,337.25,336.25,336.5,70
20161201|2016-12-02 13:00,2,336.75,338,336.5,337.5,694
20161201|2016-12-04 19:00,5,337.5,339.5,337.5,339.5,103
20161201|2016-12-04 20:00,5,339.75,339.75,339.75,339.75,1
20161201|2016-12-04 23:30,5,339.75,339.75,339.75,339.75,13
20161201|2016-12-05 00:00,5,340,340,340,340,12
20161201|2016-12-05 01:30,5,340,340,340,340,24
20161201|2016-12-05 02:30,5,340.5,340.5,339.75,339.75,4
20161201|2016-12-05 04:00,5,339.75,339.75,339.75,339.75,4
20161201|2016-12-05 04:30,5,339.5,339.5,339.5,339.5,1
20161201|2016-12-05 07:00,5,338.75,339.5,338.75,339.25,12
20161201|2016-12-05 07:30,5,339.5,339.5,339.5,339.5,1
20161201|2016-12-05 08:30,5,340,347.5,339.5,345.75,324
20161201|2016-12-05 09:00,5,346,346,344.25,345.5,113
20161201|2016-12-05 09:30,5,346.25,347.5,346,346,376
20161201|2016-12-05 10:00,5,346,346.25,345.25,345.5,96
20161201|2016-12-05 10:30,5,345.75,345.75,345.5,345.75,23
20161201|2016-12-05 11:00,5,345.75,346.75,345.5,346.75,7
20161201|2016-12-05 11:30,5,347.5,349,347.5,348.75,87
20161201|2016-12-05 12:00,5,349,349,348.25,348.75,46
20161201|2016-12-05 12:30,5,348.5,349.25,348,348,45
20161201|2016-12-05 13:00,5,348,350,347.5,348.25,102
20161201|2016-12-05 19:00,6,348.25,348.75,348.25,348.75,6
20161201|2016-12-05 21:30,6,348.25,348.25,348.25,348.25,1
20161201|2016-12-05 22:30,6,348.5,348.5,348.5,348.5,5
20161201|2016-12-05 23:00,6,348.75,348.75,348.75,348.75,1
20161201|2016-12-05 23:30,6,349,349,349,349,1
20161201|2016-12-06 00:30,6,348.75,348.75,348.75,348.75,1
20161201|2016-12-06 01:00,6,348.75,348.75,348.75,348.75,9
20161201|2016-12-06 01:30,6,349,349,348.75,349,18
20161201|2016-12-06 02:00,6,348.75,348.75,348.75,348.75,2
20161201|2016-12-06 02:30,6,348.75,348.75,348.75,348.75,2
20161201|2016-12-06 03:00,6,348.75,348.75,348.75,348.75,2
20161201|2016-12-06 04:00,6,348.75,348.75,348.75,348.75,1
20161201|2016-12-06 05:30,6,349,349,349,349,5
20161201|2016-12-06 06:00,6,348.75,349.5,348.75,349.5,26
20161201|2016-12-06 07:00,6,349.5,349.5,349,349.5,39
20161201|2016-12-06 07:30,6,349.5,350,349.5,350,39
20161201|2016-12-06 08:30,6,350.25,351.5,348.75,351.25,338
20161201|2016-12-06 09:00,6,351.5,352,351.25,352,71
20161201|2016-12-06 09:30,6,352,354,352,353.25,256
20161201|2016-12-06 10:00,6,353,353,352,352.75,22
20161201|2016-12-06 10:30,6,353.5,353.75,352.75,353.25,51
20161201|2016-12-06 11:00,6,353.25,353.5,351.75,351.75,125
20161201|2016-12-06 11:30,6,351.5,352,351.25,351.5,16
20161201|2016-12-06 12:00,6,351.75,352.5,351.75,352.25,7
20161201|2016-12-06 12:30,6,351.75,352.5,351.25,352.5,60
20161201|2016-12-06 13:00,6,352.25,352.25,350,350.25,44
20161201|2016-12-06 19:00,7,350.25,350.75,350.25,350.75,3
20161201|2016-12-06 21:00,7,350.5,351,350.5,350.5,3
20161201|2016-12-06 23:00,7,349.5,349.5,349.5,349.5,1
20161201|2016-12-07 01:30,7,351,351,350.75,350.75,9
20161201|2016-12-07 02:00,7,350.5,350.5,350.25,350.25,2
20161201|2016-12-07 02:30,7,350,350,348.5,348.5,7
20161201|2016-12-07 04:30,7,350,350,350,350,1
20161201|2016-12-07 05:00,7,350,350,350,350,1
20161201|2016-12-07 05:30,7,349.75,349.75,349.75,349.75,1
20161201|2016-12-07 06:00,7,349.75,349.75,349.5,349.75,12
20161201|2016-12-07 07:30,7,348.75,348.75,348.75,348.75,7
20161201|2016-12-07 08:30,7,348.75,350.25,347.25,348.5,171
20161201|2016-12-07 09:00,7,348.5,349,348,348,50
20161201|2016-12-07 09:30,7,348.25,349.25,348,349,35
20161201|2016-12-07 10:00,7,349.75,349.75,349,349,19
20161201|2016-12-07 10:30,7,348.5,349.25,348.5,349.25,77
20161201|2016-12-07 11:00,7,349.25,350.5,349.25,350,22
20161201|2016-12-07 11:30,7,350,350.25,349,349,173
20161201|2016-12-07 12:00,7,349.75,349.75,349.5,349.5,24
20161201|2016-12-07 12:30,7,350,350.25,350,350.25,17
20161201|2016-12-07 13:00,7,350.5,350.75,350.25,350.75,163
20161201|2016-12-07 19:00,8,350.25,350.25,350.25,350.25,6
20161201|2016-12-08 01:00,8,350.5,350.5,350.5,350.5,1
20161201|2016-12-08 01:30,8,350.75,350.75,350.75,350.75,16
20161201|2016-12-08 02:00,8,351.25,351.75,351.25,351.75,11
20161201|2016-12-08 07:00,8,351,351,351,351,2
20161201|2016-12-08 08:30,8,350.75,352.75,350.75,352,169
20161201|2016-12-08 09:00,8,350.5,351,350,351,107
20161201|2016-12-08 09:30,8,350,350,347.5,347.5,63
20161201|2016-12-08 10:00,8,348.5,348.5,347,347.5,215
20161201|2016-12-08 10:30,8,346.75,347.25,345,345.25,32
20161201|2016-12-08 11:00,8,345,345,344.5,344.5,30
20161201|2016-12-08 11:30,8,344.5,345.5,344.25,345.5,41
20161201|2016-12-08 12:00,8,345.75,346.5,345.25,346.5,43
20161201|2016-12-08 12:30,8,347,348,347,347.75,16
20161201|2016-12-08 13:00,8,347,348.5,346,348.5,247
20161201|2016-12-08 20:30,9,349,349,349,349,10
20161201|2016-12-08 23:30,9,348.75,348.75,348.75,348.75,16
20161201|2016-12-09 07:00,9,349,349,349,349,4
20161201|2016-12-09 07:30,9,349,349,349,349,5
20161201|2016-12-09 08:30,9,348,348.25,347,347.75,46
20161201|2016-12-09 09:00,9,347,347,346.5,346.5,8
20161201|2016-12-09 09:30,9,348.25,349.5,348.25,349.5,121
20161201|2016-12-09 10:00,9,348.25,348.75,347.25,348.75,40
20161201|2016-12-09 10:30,9,348.75,349.25,348,348.5,61
20161201|2016-12-09 11:00,9,347.5,348.25,344.5,345.75,89
20161201|2016-12-09 11:30,9,344.5,345.75,344.5,345.75,20
20161201|2016-12-09 12:00,9,347,347.25,347,347.25,8
20161201|2016-12-09 12:30,9,349,350.5,349,350.5,35
20161201|2016-12-09 13:00,9,350.75,352.5,350.75,351.5,60
20161201|2016-12-11 19:00,12,352.25,352.5,352,352,35
20161201|2016-12-12 01:00,12,352.25,352.25,352.25,352.25,1
20161201|2016-12-12 01:30,12,352.25,352.25,352.25,352.25,8
20161201|2016-12-12 02:30,12,351,351,351,351,1
20161201|2016-12-12 03:00,12,351.25,351.25,351.25,351.25,1
20161201|2016-12-12 07:00,12,351.5,351.5,351.5,351.5,2
20161201|2016-12-12 07:30,12,351,351.25,351,351.25,5
20161201|2016-12-12 08:30,12,351,355,351,353.5,113
20161201|2016-12-12 09:00,12,353,353,351,351.5,116
20161201|2016-12-12 09:30,12,351,351,349.75,350.25,99
20161201|2016-12-12 10:00,12,350.25,350.5,349.75,350,54
20161201|2016-12-12 10:30,12,351,353,350.5,351.75,120
20161201|2016-12-12 11:00,12,351.5,352.5,351,352,49
20161201|2016-12-12 11:30,12,352.25,353,352,353,64
20161201|2016-12-12 12:00,12,352.75,352.75,351.75,352.75,47
20161201|2016-12-12 12:30,12,353,354,353,353.5,77
20161201|2016-12-12 13:00,12,353,355,353,354.25,64
20161201|2016-12-12 19:30,13,355.25,355.25,355,355,78
20161201|2016-12-12 20:00,13,355,355,355,355,2
20161201|2016-12-12 21:00,13,354.5,354.5,354.5,354.5,2
20161201|2016-12-13 01:30,13,354.75,354.75,354.75,354.75,12
20161201|2016-12-13 03:00,13,354.75,354.75,354.75,354.75,24
20161201|2016-12-13 05:00,13,354.5,354.5,354.5,354.5,4
20161201|2016-12-13 06:30,13,354.25,354.25,354.25,354.25,1
20161201|2016-12-13 07:00,13,354.25,354.25,354,354,5
20161201|2016-12-13 07:30,13,354,354,353.5,353.5,23
20161201|2016-12-13 08:30,13,354.5,355,353.5,353.5,54
20161201|2016-12-13 09:00,13,353.75,355,353.75,354.75,44
20161201|2016-12-13 09:30,13,354.5,356.5,354.5,356.5,54
20161201|2016-12-13 10:00,13,356.25,357.25,355.5,357,41
20161201|2016-12-13 10:30,13,357.5,358,357.5,358,40
20161201|2016-12-13 11:00,13,358.5,358.75,357.75,358.75,100
20161201|2016-12-13 11:30,13,358.75,359,358,358.75,80
20161201|2016-12-13 12:00,13,358.5,358.5,357,357,27
20161201|2016-12-13 12:30,13,357,357.25,357,357,11
20161201|2016-12-13 13:00,13,357,357.25,356,356.75,77
20161201|2016-12-13 19:00,14,356.75,356.75,356.75,356.75,4
20161201|2016-12-13 20:30,14,356.5,356.75,356.5,356.75,9
20161201|2016-12-14 07:00,14,355.25,355.25,355.25,355.25,2
20161201|2016-12-14 07:30,14,355.5,355.5,355,355,20
20161201|2016-12-14 08:30,14,355,355.75,354.25,355,25
20161201|2016-12-14 09:00,14,354,355.75,354,355.75,27
20161201|2016-12-14 09:30,14,355.25,356,354.25,354.75,77
20161201|2016-12-14 10:00,14,355,355,353.5,353.5,55
20161201|2016-12-14 10:30,14,353.75,353.75,353.75,353.75,8
20161201|2016-12-14 11:00,14,355.25,356.5,355.25,356.25,24
20161201|2016-12-14 11:30,14,357,357,355,355,40
20170301|2016-08-12 06:00,12,342.5,342.5,342.5,342.5,10
20170301|2016-08-12 06:30,12,342.25,342.25,342.25,342.25,2
20170301|2016-08-12 07:00,12,342.5,342.5,341.25,341.5,120
20170301|2016-08-12 07:30,12,341.75,342,341.5,341.75,168
20170301|2016-08-12 08:30,12,342,342.5,340.75,341.25,973
20170301|2016-08-12 09:00,12,341.25,342,340.75,341,679
20170301|2016-08-12 09:30,12,341,341.5,340.75,340.75,1423
20170301|2016-08-12 10:00,12,340.75,341,339.5,339.75,3198
20170301|2016-08-12 10:30,12,339.75,340,338.5,339.25,4050
20170301|2016-08-12 11:00,12,338.25,339,333,335.5,6304
20170301|2016-08-12 11:30,12,335.5,336.75,334,336.5,1505
20170301|2016-08-12 12:00,12,336.5,341,336.25,339.25,3237
20170301|2016-08-12 12:30,12,339.25,341,338,340.5,1230
20170301|2016-08-12 13:00,12,340.5,344.25,340.5,344,2935
20170301|2016-08-14 19:00,15,342.5,343.75,342,343,126
20170301|2016-08-14 19:30,15,343,343.5,343,343.5,5
20170301|2016-08-14 20:00,15,343.25,345.25,343.25,345,30
20170301|2016-08-14 20:30,15,345.25,345.5,345,345.5,11
20170301|2016-08-14 21:00,15,345.75,346,345.5,345.5,9
20170301|2016-08-14 21:30,15,345.75,346.25,345.75,346.25,8
20170301|2016-08-14 22:00,15,346.25,346.25,345.75,345.75,30
20170301|2016-08-14 22:30,15,345.75,346,345.75,346,16
20170301|2016-08-14 23:00,15,346,346,346,346,1
20170301|2016-08-14 23:30,15,345.75,345.75,345.75,345.75,9
20170301|2016-08-15 00:30,15,346,346.25,346,346.25,13
20170301|2016-08-15 01:00,15,345.75,345.75,345.75,345.75,2
20170301|2016-08-15 01:30,15,346.75,348,346.75,348,46
20170301|2016-08-15 02:00,15,347.75,348.25,345.75,345.75,27
20170301|2016-08-15 02:30,15,346.5,348,346.5,348,17
20170301|2016-08-15 03:00,15,347.5,347.5,346.5,347.25,27
20170301|2016-08-15 03:30,15,347.25,348,347.25,347.5,119
20170301|2016-08-15 04:00,15,347.5,347.75,347.25,347.25,16
20170301|2016-08-15 04:30,15,347,347.75,347,347.5,7
20170301|2016-08-15 05:00,15,347,347.25,347,347,14
20170301|2016-08-15 06:00,15,347.5,347.5,347.5,347.5,1
20170301|2016-08-15 06:30,15,347,347.25,347,347,13
20170301|2016-08-15 07:00,15,347,347.25,347,347.25,37
20170301|2016-08-15 07:30,15,347.25,347.25,346.5,346.75,36
20170301|2016-08-15 08:30,15,347.5,349.25,345.25,348.75,2086
20170301|2016-08-15 09:00,15,348.75,349.25,347.5,349,1973
20170301|2016-08-15 09:30,15,349.25,349.5,347,347.25,2018
20170301|2016-08-15 10:00,15,347.25,348.75,347,348.5,878
20170301|2016-08-15 10:30,15,348.5,348.5,347.5,348.25,483
20170301|2016-08-15 11:00,15,348,348.5,347,347.25,872
20170301|2016-08-15 11:30,15,347.25,348,346.5,347,1281
20170301|2016-08-15 12:00,15,347,348,346.75,347.75,676
20170301|2016-08-15 12:30,15,347.75,348.25,347,347.25,892
20170301|2016-08-15 13:00,15,347,348.25,346.5,348.25,920
20170301|2016-08-15 19:00,16,347.5,349.25,347.25,348.5,94
20170301|2016-08-15 19:30,16,348.5,348.5,348,348,4
20170301|2016-08-15 20:00,16,348,348,347.25,347.25,27
20170301|2016-08-15 20:30,16,347.25,347.25,347.25,347.25,5
20170301|2016-08-15 21:00,16,347.5,348,347.5,347.75,10
20170301|2016-08-15 21:30,16,347.75,347.75,347,347.25,21
20170301|2016-08-15 22:00,16,347.5,347.5,347.5,347.5,3
20170301|2016-08-15 22:30,16,347.5,347.75,347.5,347.75,30
20170301|2016-08-15 23:00,16,347.75,347.75,347.75,347.75,1
20170301|2016-08-16 00:00,16,347.75,347.75,347.75,347.75,1
20170301|2016-08-16 01:30,16,348.25,348.25,348,348.25,30
20170301|2016-08-16 02:00,16,348.75,349,348.75,348.75,25
20170301|2016-08-16 02:30,16,348.5,348.5,348.5,348.5,10
20170301|2016-08-16 03:00,16,348.25,348.25,348.25,348.25,8
20170301|2016-08-16 03:30,16,348.75,349,348.25,348.5,23
20170301|2016-08-16 04:00,16,348.25,348.75,348.25,348.5,8
20170301|2016-08-16 04:30,16,348,348,347.25,347.25,5
20170301|2016-08-16 05:00,16,347.5,348,347.5,347.75,10
20170301|2016-08-16 05:30,16,347.5,347.5,347.5,347.5,2
20170301|2016-08-16 06:00,16,347.5,347.5,347.5,347.5,5
20170301|2016-08-16 06:30,16,347.25,348,347.25,347.75,99
20170301|2016-08-16 07:00,16,347.75,348.5,347.5,348.25,22
20170301|2016-08-16 07:30,16,348.75,348.75,347.75,348,120
20170301|2016-08-16 08:30,16,347.25,347.75,345.5,346,649
20170301|2016-08-16 09:00,16,345.75,346.75,344.5,345.25,1149
20170301|2016-08-16 09:30,16,345.5,347,344.75,346,747
20170301|2016-08-16 10:00,16,346,347.25,345.25,346.25,1109
20170301|2016-08-16 10:30,16,346.25,347.75,346.25,347,704
20170301|2016-08-16 11:00,16,347,347.25,346.25,347.25,532
20170301|2016-08-16 11:30,16,347,347.25,346.25,347,957
20170301|2016-08-16 12:00,16,347,348,346.75,347.75,724
20170301|2016-08-16 12:30,16,347.5,348.25,346.75,347,743
20170301|2016-08-16 13:00,16,346.75,347.75,346.75,347.75,1226
20170301|2016-08-16 19:00,17,347,347.5,346.75,347,65
20170301|2016-08-16 19:30,17,347,347,346.5,346.5,17
20170301|2016-08-16 20:00,17,346,346.25,345.75,346.25,8
20170301|2016-08-16 21:00,17,346.5,346.75,346.5,346.75,11
20170301|2016-08-16 21:30,17,347,347,346.75,346.75,2
20170301|2016-08-16 23:00,17,347,347.25,347,347.25,3
20170301|2016-08-17 00:00,17,347,347,346.5,346.5,7
20170301|2016-08-17 00:30,17,347,347.25,347,347.25,4
20170301|2016-08-17 01:00,17,347.25,347.25,347.25,347.25,8
20170301|2016-08-17 01:30,17,347.25,347.25,347,347.25,41
20170301|2016-08-17 02:00,17,347,347,347,347,1
20170301|2016-08-17 02:30,17,347,347.5,347,347.5,7
20170301|2016-08-17 03:00,17,347.25,347.25,347,347,2
20170301|2016-08-17 03:30,17,347,347,347,347,9
20170301|2016-08-17 04:00,17,346.75,347,346.75,347,9
20170301|2016-08-17 04:30,17,347,347.25,347,347.25,7
20170301|2016-08-17 05:00,17,347.25,347.25,347.25,347.25,12
20170301|2016-08-17 05:30,17,347,347,346.75,346.75,24
20170301|2016-08-17 06:00,17,346.75,347.25,346.75,347,5
20170301|2016-08-17 07:00,17,347.25,347.25,346.75,346.75,25
20170301|2016-08-17 07:30,17,346.75,347,346.75,347,26
20170301|2016-08-17 08:30,17,347,348.25,346.5,348.25,1197
20170301|2016-08-17 09:00,17,348,349.75,348,349,893
20170301|2016-08-17 09:30,17,349,349.75,348.75,348.75,531
20170301|2016-08-17 10:00,17,349,349,348.25,349,742
20170301|2016-08-17 10:30,17,349,349,348,348.5,558
20170301|2016-08-17 11:00,17,348.5,348.75,347.5,348,506
20170301|2016-08-17 11:30,17,348,348.75,347.75,348.5,712
20170301|2016-08-17 12:00,17,348.5,348.75,347.5,348,287
20170301|2016-08-17 12:30,17,348,348.25,347.75,348,384
20170301|2016-08-17 13:00,17,348,350,347.75,350,1601
20170301|2016-08-17 19:00,18,349.25,349.5,349.25,349.5,20
20170301|2016-08-17 19:30,18,349.5,349.5,349.25,349.25,4
20170301|2016-08-17 20:00,18,349.5,350,349.25,349.75,15
20170301|2016-08-17 20:30,18,350,350.75,350,350.5,53
20170301|2016-08-17 21:00,18,350.75,350.75,350.5,350.5,10
20170301|2016-08-17 21:30,18,350.5,351,350.5,350.75,48
20170301|2016-08-17 22:00,18,351,351,351,351,1
20170301|2016-08-17 22:30,18,351,351,351,351,4
20170301|2016-08-17 23:00,18,351.25,351.25,350.75,350.75,10
20170301|2016-08-18 00:00,18,351.25,351.25,351,351,2
20170301|2016-08-18 00:30,18,351.25,351.25,350,350.25,24
20170301|2016-08-18 01:00,18,350,350.5,350,350.5,63
20170301|2016-08-18 01:30,18,349.75,349.75,349.25,349.5,13
20170301|2016-08-18 02:00,18,349.5,350,349.25,350,38
20170301|2016-08-18 02:30,18,350,350.5,350,350.5,13
20170301|2016-08-18 03:00,18,351,351.25,351,351.25,32
20170301|2016-08-18 04:00,18,350.25,350.75,350.25,350.5,24
20170301|2016-08-18 04:30,18,350.25,351,350.25,350.75,33
20170301|2016-08-18 05:00,18,350,350,349.25,349.25,24
20170301|2016-08-18 06:00,18,349.25,349.25,349.25,349.25,6
20170301|2016-08-18 06:30,18,349.75,349.75,349.75,349.75,6
20170301|2016-08-18 07:00,18,349.5,350,349.25,350,17
20170301|2016-08-18 07:30,18,349.75,349.75,348.5,349,31
20170301|2016-08-18 08:30,18,349.5,349.5,346,346.25,1257
20170301|2016-08-18 09:00,18,346.25,349,346.25,349,1481
20170301|2016-08-18 09:30,18,348.75,348.75,347.25,347.75,809
20170301|2016-08-18 10:00,18,347.5,348,347,347.5,916
20170301|2016-08-18 10:30,18,347.25,348.25,347,348,656
20170301|2016-08-18 11:00,18,348,348.25,346.75,347.5,1394
20170301|2016-08-18 11:30,18,347.25,349,347.25,348.5,1143
20170301|2016-08-18 12:00,18,348.75,348.75,348,348.25,491
20170301|2016-08-18 12:30,18,348.25,350.25,348,350.25,1235
20170301|2016-08-18 13:00,18,350.25,352.75,350,352.5,1634
20170301|2016-08-18 19:00,19,352.25,353,352,352.5,149
20170301|2016-08-18 19:30,19,352.25,352.25,352,352,20
20170301|2016-08-18 20:00,19,352,352,352,352,19
20170301|2016-08-18 20:30,19,352.5,352.5,351.75,351.75,15
20170301|2016-08-18 21:00,19,351.75,351.75,351.25,351.25,184
20170301|2016-08-18 21:30,19,351.25,351.75,351.25,351.75,32
20170301|2016-08-18 22:00,19,351.25,351.25,351.25,351.25,1
20170301|2016-08-18 23:00,19,351.75,351.75,351.75,351.75,1
20170301|2016-08-18 23:30,19,351.75,351.75,351.75,351.75,2
20170301|2016-08-19 00:30,19,351.5,351.5,351.25,351.25,2
20170301|2016-08-19 01:00,19,351.75,351.75,351.5,351.75,16
20170301|2016-08-19 01:30,19,351.5,351.75,351,351,16
20170301|2016-08-19 02:00,19,351,351,350.75,350.75,104
20170301|2016-08-19 02:30,19,351,351,351,351,2
20170301|2016-08-19 03:00,19,351,351,350.75,350.75,9
20170301|2016-08-19 03:30,19,350.75,351,350.75,351,10
20170301|2016-08-19 04:00,19,350.75,350.75,350.75,350.75,1
20170301|2016-08-19 04:30,19,350.75,350.75,350.75,350.75,3
20170301|2016-08-19 05:00,19,350.25,350.5,350.25,350.5,5
20170301|2016-08-19 05:30,19,350.25,350.5,350.25,350.25,8
20170301|2016-08-19 06:30,19,350.25,350.75,350.25,350.75,18
20170301|2016-08-19 07:00,19,350.25,350.25,350,350,35
20170301|2016-08-19 07:30,19,350.25,350.5,350.25,350.25,41
20170301|2016-08-19 08:30,19,350.25,352.5,350,352.25,1474
20170301|2016-08-19 09:00,19,352,353.5,352,353.5,2019
20170301|2016-08-19 09:30,19,353.25,354,352.75,353.5,1250
20170301|2016-08-19 10:00,19,353.5,353.75,353.25,353.5,797
20170301|2016-08-19 10:30,19,353.25,354,353,353.5,1761
20170301|2016-08-19 11:00,19,353.5,353.5,353,353.25,801
20170301|2016-08-19 11:30,19,353.25,353.5,352.5,352.75,1145
20170301|2016-08-19 12:00,19,352.75,352.75,352,352.25,1479
20170301|2016-08-19 12:30,19,352.25,353.5,352.25,353.25,1200
20170301|2016-08-19 13:00,19,353.25,354,353,354,1189
20170301|2016-08-21 19:00,22,353,353.5,353,353.25,36
20170301|2016-08-21 19:30,22,353.25,353.25,352.25,352.5,14
20170301|2016-08-21 20:00,22,352.5,352.75,352,352.75,41
20170301|2016-08-21 20:30,22,352.5,352.75,352.25,352.5,39
20170301|2016-08-21 21:00,22,352.75,353.25,352.75,352.75,19
20170301|2016-08-21 21:30,22,352.75,352.75,352.5,352.75,18
20170301|2016-08-21 22:00,22,352.75,352.75,352.5,352.5,23
20170301|2016-08-21 22:30,22,352,352,352,352,1
20170301|2016-08-21 23:30,22,352,352,352,352,1
20170301|2016-08-22 00:00,22,352,352,351.75,351.75,8
20170301|2016-08-22 00:30,22,351.75,351.75,351.5,351.5,14
20170301|2016-08-22 01:00,22,351.75,352,351.5,351.75,13
20170301|2016-08-22 01:30,22,351.5,352.75,351.5,352.5,56
20170301|2016-08-22 02:30,22,352.75,352.75,352.5,352.5,62
20170301|2016-08-22 03:00,22,352.5,352.5,351.75,351.75,6
20170301|2016-08-22 03:30,22,351.75,352,351.75,352,6
20170301|2016-08-22 04:00,22,352,352,351.75,351.75,9
20170301|2016-08-22 04:30,22,351.5,351.75,351.25,351.25,38
20170301|2016-08-22 05:00,22,351.75,351.75,351.5,351.5,29
20170301|2016-08-22 06:30,22,351.75,351.75,351.75,351.75,4
20170301|2016-08-22 07:00,22,351.75,351.75,351,351.25,78
20170301|2016-08-22 07:30,22,351.25,351.25,350.25,350.75,34
20170301|2016-08-22 08:30,22,350.5,351.75,349.75,351.25,980
20170301|2016-08-22 09:00,22,351.25,353.5,351.25,353.25,897
20170301|2016-08-22 09:30,22,353.25,353.5,351.25,351.5,1024
20170301|2016-08-22 10:00,22,351.75,352.25,351.5,351.75,726
20170301|2016-08-22 10:30,22,351.5,352,351,351.5,700
20170301|2016-08-22 11:00,22,351.75,352.75,351.5,352.25,479
20170301|2016-08-22 11:30,22,352.25,353.25,352.25,353,728
20170301|2016-08-22 12:00,22,352.75,352.75,351.25,351.75,942
20170301|2016-08-22 12:30,22,352,353,351.75,352.75,693
20170301|2016-08-22 13:00,22,352.75,353,351.5,353,957
20170301|2016-08-22 19:00,23,352,352,351.25,351.25,146
20170301|2016-08-22 19:30,23,351.25,351.5,351.25,351.25,21
20170301|2016-08-22 20:00,23,351,351.25,350.5,350.5,30
20170301|2016-08-22 20:30,23,350.5,350.5,350.25,350.5,6
20170301|2016-08-22 21:30,23,350.25,350.5,350.25,350.5,23
20170301|2016-08-22 22:00,23,350.25,350.25,349.75,349.75,37
20170301|2016-08-22 22:30,23,349.75,349.75,349.75,349.75,36
20170301|2016-08-22 23:00,23,349.75,349.75,349.75,349.75,15
20170301|2016-08-22 23:30,23,349.5,349.5,349.5,349.5,17
20170301|2016-08-23 00:00,23,349.5,349.5,349.25,349.25,18
20170301|2016-08-23 00:30,23,349.25,349.75,349.25,349.5,23
20170301|2016-08-23 01:00,23,349.5,349.75,349.5,349.75,15
20170301|2016-08-23 01:30,23,350,350.25,350,350.25,9
20170301|2016-08-23 02:00,23,350,350,350,350,1
20170301|2016-08-23 02:30,23,349.75,349.75,349.75,349.75,3
20170301|2016-08-23 03:00,23,349.5,349.5,349.25,349.5,13
20170301|2016-08-23 03:30,23,349.25,349.5,349,349,19
20170301|2016-08-23 04:00,23,349,349,349,349,17
20170301|2016-08-23 04:30,23,348.75,348.75,348,348.25,143
20170301|2016-08-23 05:00,23,348.5,348.5,347.5,348,46
20170301|2016-08-23 05:30,23,348,348,348,348,2
20170301|2016-08-23 06:00,23,348,348.5,347.75,348.25,35
20170301|2016-08-23 06:30,23,349,349,348,348,18
20170301|2016-08-23 07:00,23,348,349.5,348,349.5,49
20170301|2016-08-23 07:30,23,349.5,349.5,348.75,349.5,57
20170301|2016-08-23 08:30,23,349.25,349.5,346,347.25,2366
20170301|2016-08-23 09:00,23,347.25,347.75,347,347,496
20170301|2016-08-23 09:30,23,347.25,347.25,345.25,346.5,1256
20170301|2016-08-23 10:00,23,346.5,346.75,345,346,1601
20170301|2016-08-23 10:30,23,346.25,346.5,345.5,346.25,724
20170301|2016-08-23 11:00,23,346.25,347.75,346,347.75,1075
20170301|2016-08-23 11:30,23,347.5,348.75,347.5,348.5,1087
20170301|2016-08-23 12:00,23,348.75,349,348,348,789
20170301|2016-08-23 12:30,23,348,348.5,347.25,348,923
20170301|2016-08-23 13:00,23,348,348,346.5,347.5,1544
20170301|2016-08-23 19:00,24,347,347.25,346.25,347,291
20170301|2016-08-23 19:30,24,347,347.25,347,347.25,5
20170301|2016-08-23 20:00,24,347.25,347.25,346.75,346.75,23
20170301|2016-08-23 20:30,24,346.75,347,346.75,346.75,4
20170301|2016-08-23 21:00,24,346.5,346.5,346.5,346.5,15
20170301|2016-08-23 21:30,24,346.75,346.75,346.25,346.25,9
20170301|2016-08-23 22:00,24,346,346.5,346,346.25,160
20170301|2016-08-23 22:30,24,346.25,346.25,346.25,346.25,1
20170301|2016-08-23 23:00,24,346.25,346.25,346.25,346.25,3
20170301|2016-08-23 23:30,24,346.25,346.25,346.25,346.25,1
20170301|2016-08-24 00:00,24,346.5,346.5,346.5,346.5,3
20170301|2016-08-24 00:30,24,346.25,346.25,346,346,75
20170301|2016-08-24 01:00,24,345.75,346,345.75,346,28
20170301|2016-08-24 01:30,24,345.75,345.75,345.75,345.75,21
20170301|2016-08-24 02:00,24,345.5,345.5,344.75,344.75,107
20170301|2016-08-24 02:30,24,344.75,346,344.75,345.75,43
20170301|2016-08-24 03:00,24,345.5,345.5,345.5,345.5,26
20170301|2016-08-24 03:30,24,345.5,345.5,344.75,345,26
20170301|2016-08-24 04:00,24,344.75,346,344.5,345.75,118
20170301|2016-08-24 04:30,24,345.5,345.75,344.5,345,82
20170301|2016-08-24 05:00,24,344.75,345,344.5,344.5,16
20170301|2016-08-24 05:30,24,344.5,344.5,344.5,344.5,6
20170301|2016-08-24 06:00,24,344.75,344.75,344.5,344.5,10
20170301|2016-08-24 06:30,24,344.75,345.5,344.75,345,82
20170301|2016-08-24 07:00,24,345,346.25,344.75,346,30
20170301|2016-08-24 07:30,24,345.5,345.75,345.25,345.25,8
20170301|2016-08-24 08:30,24,345.75,349,345.75,348,2236
20170301|2016-08-24 09:00,24,347.75,348.25,347.5,347.75,890
20170301|2016-08-24 09:30,24,347.5,348.75,346.75,348.75,1108
20170301|2016-08-24 10:00,24,348.75,349,348,348,922
20170301|2016-08-24 10:30,24,348,348.25,345.25,346,1147
20170301|2016-08-24 11:00,24,346,346.25,345,345.25,1166
20170301|2016-08-24 11:30,24,345.25,346.5,345.25,346.25,1045
20170301|2016-08-24 12:00,24,346.5,347.25,346,346.25,1128
20170301|2016-08-24 12:30,24,346.25,347,345.25,345.75,515
20170301|2016-08-24 13:00,24,345.75,346.75,345,346.25,2300
20170301|2016-08-24 19:00,25,345.75,346.25,345.25,345.5,68
20170301|2016-08-24 19:30,25,346,347,346,346.5,9
20170301|2016-08-24 20:00,25,346.75,346.75,346.25,346.75,26
20170301|2016-08-24 20:30,25,346.25,346.5,346,346.25,12
20170301|2016-08-24 21:00,25,346,346,345.75,346,19
20170301|2016-08-24 21:30,25,346,346.75,345.75,346.5,68
20170301|2016-08-24 22:00,25,346.25,346.75,346.25,346.75,27
20170301|2016-08-24 22:30,25,346.5,346.5,346.5,346.5,3
20170301|2016-08-24 23:00,25,346.5,347,346.5,346.75,42
20170301|2016-08-25 00:00,25,346.5,346.5,346.5,346.5,1
20170301|2016-08-25 01:00,25,346.5,347,346.5,347,17
20170301|2016-08-25 01:30,25,347,347,346.5,346.5,33
20170301|2016-08-25 02:00,25,346.75,346.75,346,346,44
20170301|2016-08-25 02:30,25,345.75,345.75,345.5,345.75,25
20170301|2016-08-25 03:00,25,346.25,347,346.25,346.5,57
20170301|2016-08-25 03:30,25,346.25,346.75,346.25,346.5,7
20170301|2016-08-25 04:00,25,346,346,345.75,345.75,9
20170301|2016-08-25 04:30,25,346,346,345.5,345.5,58
20170301|2016-08-25 05:00,25,345.75,345.75,345,345.25,69
20170301|2016-08-25 05:30,25,345,345,344.5,345,96
20170301|2016-08-25 06:00,25,345,345.5,345,345,47
20170301|2016-08-25 06:30,25,344.75,345.5,344.75,345.5,7
20170301|2016-08-25 07:00,25,346,346.5,345.5,345.75,65
20170301|2016-08-25 07:30,25,346,346,345,345,39
20170301|2016-08-25 08:30,25,345.5,346.25,343.25,343.25,1822
20170301|2016-08-25 09:00,25,343.5,345.5,343.5,345.25,1293
20170301|2016-08-25 09:30,25,345.25,345.75,344.5,344.75,2357
20170301|2016-08-25 10:00,25,344.75,345,343.75,344,1309
20170301|2016-08-25 10:30,25,344,344.5,343.25,343.75,1301
20170301|2016-08-25 11:00,25,343.75,344,341.75,341.75,1183
20170301|2016-08-25 11:30,25,341.75,343,340.75,342.5,1598
20170301|2016-08-25 12:00,25,342.25,342.5,341.5,342,726
20170301|2016-08-25 12:30,25,341.75,342.5,341.5,342,461
20170301|2016-08-25 13:00,25,342.25,342.25,341.5,342.25,834
20170301|2016-08-25 19:00,26,342,342.5,341.75,342.25,119
20170301|2016-08-25 19:30,26,342.25,342.75,342.25,342.25,13
20170301|2016-08-25 20:00,26,342.25,342.25,342,342.25,13
20170301|2016-08-25 20:30,26,342.5,343,342.5,342.75,20
20170301|2016-08-25 21:00,26,343,343,342.75,343,14
20170301|2016-08-25 21:30,26,342.5,342.5,342.25,342.5,32
20170301|2016-08-25 22:00,26,342.5,342.75,342.5,342.75,36
20170301|2016-08-25 22:30,26,342.5,342.5,341.75,341.75,45
20170301|2016-08-25 23:00,26,341.75,342.5,341.75,342.5,14
20170301|2016-08-26 00:00,26,342.5,342.5,342.5,342.5,6
20170301|2016-08-26 00:30,26,342.5,342.5,342,342,26
20170301|2016-08-26 01:00,26,341.75,342,341.75,342,26
20170301|2016-08-26 01:30,26,342,342.25,342,342.25,27
20170301|2016-08-26 02:00,26,342.5,342.75,342.5,342.75,23
20170301|2016-08-26 02:30,26,342.5,342.5,341.5,342,116
20170301|2016-08-26 03:00,26,342.25,342.75,342.25,342.25,13
20170301|2016-08-26 03:30,26,341.75,342,341.25,341.75,196
20170301|2016-08-26 04:00,26,341.75,341.75,341.25,341.25,14
20170301|2016-08-26 04:30,26,341.25,341.75,341.25,341.75,12
20170301|2016-08-26 05:00,26,341.25,341.5,341.25,341.25,46
20170301|2016-08-26 05:30,26,341.25,341.5,341.25,341.25,11
20170301|2016-08-26 06:00,26,341.5,342.5,341.5,342.5,19
20170301|2016-08-26 06:30,26,343,343.25,343,343,74
20170301|2016-08-26 07:00,26,343.25,343.5,342.25,342.25,84
20170301|2016-08-26 07:30,26,342.25,342.5,341.75,342.25,34
20170301|2016-08-26 08:30,26,342.25,343.5,342.25,342.75,1347
20170301|2016-08-26 09:00,26,342.5,343,342,342.25,761
20170301|2016-08-26 09:30,26,342,342.5,340,341.25,1180
20170301|2016-08-26 10:00,26,341,341,339,339,1190
20170301|2016-08-26 10:30,26,339,339,336.5,337.25,1557
20170301|2016-08-26 11:00,26,337,337.25,335.5,335.75,932
20170301|2016-08-26 11:30,26,335.75,337.75,335.75,337.25,1175
20170301|2016-08-26 12:00,26,337.25,337.5,336.25,336.75,754
20170301|2016-08-26 12:30,26,336.75,337,336.25,336.5,533
20170301|2016-08-26 13:00,26,336.75,336.75,334.25,335,1920
20170301|2016-08-28 19:00,29,334.75,335.75,334.5,335,157
20170301|2016-08-28 19:30,29,335.25,335.25,334.75,334.75,24
20170301|2016-08-28 20:00,29,335,335.5,335,335.5,17
20170301|2016-08-28 20:30,29,335.75,336.75,335.5,336,73
20170301|2016-08-28 21:00,29,336.25,336.25,336,336,11
20170301|2016-08-28 21:30,29,336.25,336.25,335.25,335.25,19
20170301|2016-08-28 22:00,29,335.25,335.5,335.25,335.5,6
20170301|2016-08-28 22:30,29,335.75,335.75,335.75,335.75,5
20170301|2016-08-28 23:30,29,336.25,336.25,336.25,336.25,5
20170301|2016-08-29 00:00,29,336,336,335.75,335.75,11
20170301|2016-08-29 00:30,29,336,336,335.5,335.5,22
20170301|2016-08-29 01:00,29,335.5,335.75,334.5,334.75,137
20170301|2016-08-29 01:30,29,334.75,335,333.75,334.75,158
20170301|2016-08-29 02:00,29,334.75,335.5,334.5,335.25,192
20170301|2016-08-29 02:30,29,335.5,336.25,335.5,336,18
20170301|2016-08-29 03:00,29,336,336,335.75,335.75,3
20170301|2016-08-29 03:30,29,335.75,335.75,335,335.75,25
20170301|2016-08-29 04:00,29,335.5,335.5,335,335,23
20170301|2016-08-29 04:30,29,335.25,335.5,335,335,77
20170301|2016-08-29 05:00,29,334.75,334.75,334.25,334.25,25
20170301|2016-08-29 05:30,29,334.25,334.5,334,334.25,113
20170301|2016-08-29 06:00,29,334.25,334.25,333.75,334,115
20170301|2016-08-29 06:30,29,334.25,334.25,333.75,334.25,88
20170301|2016-08-29 07:00,29,334,334.25,333.5,333.5,83
20170301|2016-08-29 07:30,29,333.75,334,333.5,333.5,75
20170301|2016-08-29 08:30,29,333.75,334,332,332.75,2676
20170301|2016-08-29 09:00,29,332.5,333.5,332,332.25,656
20170301|2016-08-29 09:30,29,332.5,333.25,332,333.25,1283
20170301|2016-08-29 10:00,29,333.25,333.75,332.25,332.25,1016
20170301|2016-08-29 10:30,29,332.25,332.5,330.75,331.25,1876
20170301|2016-08-29 11:00,29,331.25,331.75,330.75,331.5,771
20170301|2016-08-29 11:30,29,331.25,331.5,330.75,330.75,513
20170301|2016-08-29 12:00,29,330.75,331.25,330.5,330.75,1064
20170301|2016-08-29 12:30,29,331,331,330.25,330.75,1045
20170301|2016-08-29 13:00,29,330.75,331.5,330,331.5,2053
20170301|2016-08-29 19:00,30,331,331.5,331,331.5,186
20170301|2016-08-29 19:30,30,331.5,331.5,331.25,331.25,10
20170301|2016-08-29 20:00,30,331.5,331.5,331,331,23
20170301|2016-08-29 20:30,30,331,331.25,331,331.25,14
20170301|2016-08-29 21:00,30,331,331.25,331,331.25,15
20170301|2016-08-29 21:30,30,331,331,330.75,331,12
20170301|2016-08-29 22:00,30,330.75,331,330.75,331,23
20170301|2016-08-29 22:30,30,330.75,330.75,330.25,330.25,33
20170301|2016-08-29 23:00,30,330.75,330.75,330.75,330.75,2
20170301|2016-08-29 23:30,30,330.5,330.75,330.5,330.75,4
20170301|2016-08-30 00:00,30,330.75,330.75,330.75,330.75,2
20170301|2016-08-30 00:30,30,330.75,330.75,330.25,330.25,23
20170301|2016-08-30 01:00,30,330.5,330.5,330.25,330.25,12
20170301|2016-08-30 01:30,30,330.25,330.5,330.25,330.25,35
20170301|2016-08-30 02:00,30,330.5,330.5,330,330,119
20170301|2016-08-30 02:30,30,330,330.25,329.5,329.5,680
20170301|2016-08-30 03:00,30,329.5,329.75,329.5,329.75,17
20170301|2016-08-30 03:30,30,329.5,329.75,329.5,329.75,14
20170301|2016-08-30 04:00,30,329.5,329.5,329.25,329.5,114
20170301|2016-08-30 04:30,30,329.75,329.75,329,329,458
20170301|2016-08-30 05:00,30,329.25,329.75,329,329.25,86
20170301|2016-08-30 05:30,30,329,329.75,329,329.75,9
20170301|2016-08-30 06:00,30,329.75,330.75,329.75,330.5,247
20170301|2016-08-30 06:30,30,330.5,331,330.5,331,86
20170301|2016-08-30 07:00,30,331,332,330.5,330.75,260
20170301|2016-08-30 07:30,30,331,331,330.5,331,122
20170301|2016-08-30 08:30,30,330.5,330.75,329.75,329.75,2931
20170301|2016-08-30 09:00,30,329.75,330,329.25,329.5,2329
20170301|2016-08-30 09:30,30,329.75,329.75,328,328.75,2192
20170301|2016-08-30 10:00,30,328.5,329,327,327.75,1532
20170301|2016-08-30 10:30,30,327.75,328,326,326.25,1874
20170301|2016-08-30 11:00,30,326.25,327,325.75,326.75,1473
20170301|2016-08-30 11:30,30,326.5,327,326.5,326.5,1069
20170301|2016-08-30 12:00,30,326.5,327.25,326.25,326.25,1108
20170301|2016-08-30 12:30,30,326.5,327.5,326.25,327,1367
20170301|2016-08-30 13:00,30,327,327.25,325.5,326.25,1402
20170301|2016-08-30 19:00,31,326,326.75,326,326.5,216
20170301|2016-08-30 19:30,31,326.5,326.75,326.5,326.5,84
20170301|2016-08-30 20:00,31,326.5,326.75,326.25,326.5,129
20170301|2016-08-30 20:30,31,326.5,326.75,326.25,326.75,62
20170301|2016-08-30 21:00,31,326.5,326.75,326.5,326.5,44
20170301|2016-08-30 21:30,31,326.5,326.75,326.5,326.75,43
20170301|2016-08-30 22:00,31,326.5,326.5,326.5,326.5,6
20170301|2016-08-30 23:00,31,326.5,326.5,326.25,326.25,90
20170301|2016-08-30 23:30,31,326.5,326.5,326,326.25,56
20170301|2016-08-31 00:00,31,326.25,326.25,326.25,326.25,4
20170301|2016-08-31 00:30,31,326.25,326.25,326.25,326.25,22
20170301|2016-08-31 01:00,31,326.25,326.25,326,326.25,9
20170301|2016-08-31 01:30,31,326.25,326.5,326.25,326.5,19
20170301|2016-08-31 02:00,31,326.25,326.5,326.25,326.5,24
20170301|2016-08-31 02:30,31,326.5,326.5,326.25,326.25,15
20170301|2016-08-31 03:00,31,326.5,326.5,325.75,326,60
20170301|2016-08-31 03:30,31,326,326.25,326,326.25,28
20170301|2016-08-31 04:00,31,326,326,325.75,325.75,34
20170301|2016-08-31 04:30,31,326,326,325.5,325.5,215
20170301|2016-08-31 05:00,31,325.5,325.75,325.5,325.5,34
20170301|2016-08-31 05:30,31,325.75,325.75,325.75,325.75,2
20170301|2016-08-31 06:00,31,325.5,325.5,325.5,325.5,5
20170301|2016-08-31 06:30,31,325.75,326,325.5,325.75,99
20170301|2016-08-31 07:00,31,325.5,326,325.25,325.5,257
20170301|2016-08-31 07:30,31,325.5,325.75,325.25,325.25,83
20170301|2016-08-31 08:30,31,325.25,329.25,325,328.75,3620
20170301|2016-08-31 09:00,31,328.75,329,328,328.25,1388
20170301|2016-08-31 09:30,31,328.5,328.5,326,326.25,2366
20170301|2016-08-31 10:00,31,326.25,326.25,325.5,326.25,1096
20170301|2016-08-31 10:30,31,326,327.5,325.5,327.25,1889
20170301|2016-08-31 11:00,31,327.5,328.25,327,327.25,1403
20170301|2016-08-31 11:30,31,327.25,327.75,327,327.5,637
20170301|2016-08-31 12:00,31,327.25,327.5,326.25,327,741
20170301|2016-08-31 12:30,31,327,327.25,326.25,327,1187
20170301|2016-08-31 13:00,31,326.75,327.25,325.25,325.75,1872
20170301|2016-08-31 19:00,1,326,326.25,325.5,326,325
20170301|2016-08-31 19:30,1,326,326.25,325.75,326.25,35
20170301|2016-08-31 20:00,1,326.25,326.25,326,326.25,26
20170301|2016-08-31 20:30,1,326.25,326.25,325.75,326,14
20170301|2016-08-31 21:00,1,326,326,326,326,2
20170301|2016-08-31 21:30,1,326,326.75,326,326.75,13
20170301|2016-08-31 22:00,1,327,327.5,326.5,327.5,42
20170301|2016-08-31 22:30,1,327.25,327.5,327.25,327.5,10
20170301|2016-08-31 23:00,1,327.75,328,327.5,327.5,8
20170301|2016-08-31 23:30,1,327.75,328,327.75,328,61
20170301|2016-09-01 00:00,1,328,328,328,328,1
20170301|2016-09-01 00:30,1,328,328,327.75,328,36
20170301|2016-09-01 01:00,1,328,328,328,328,25
20170301|2016-09-01 01:30,1,327.75,327.75,327.75,327.75,19
20170301|2016-09-01 02:00,1,328,328.75,328,328.75,22
20170301|2016-09-01 02:30,1,328.25,328.5,328.25,328.25,19
20170301|2016-09-01 03:00,1,328.5,328.5,328.25,328.5,17
20170301|2016-09-01 03:30,1,328.5,328.75,328.5,328.75,58
20170301|2016-09-01 04:00,1,328.75,328.75,328.5,328.5,19
20170301|2016-09-01 04:30,1,328.75,328.75,328.5,328.5,54
20170301|2016-09-01 05:00,1,329,329,328.75,329,53
20170301|2016-09-01 05:30,1,329,329.75,329,329.5,100
20170301|2016-09-01 06:00,1,329.5,329.5,329,329,52
20170301|2016-09-01 06:30,1,329,329,328.5,328.5,31
20170301|2016-09-01 07:00,1,328.5,329,328,328,106
20170301|2016-09-01 07:30,1,327.75,328.5,327.25,328.5,145
20170301|2016-09-01 08:30,1,328.5,330.75,327.25,330.25,2337
20170301|2016-09-01 09:00,1,330.25,331,330,330.75,1046
20170301|2016-09-01 09:30,1,330.75,333.25,330,332.75,2113
20170301|2016-09-01 10:00,1,332.75,333.75,331.5,333,2061
20170301|2016-09-01 10:30,1,333,335.25,333,335,2235
20170301|2016-09-01 11:00,1,335.25,335.5,334,334,1658
20170301|2016-09-01 11:30,1,334.25,334.5,332,332,955
20170301|2016-09-01 12:00,1,331.75,333.25,331.75,332.75,977
20170301|2016-09-01 12:30,1,332.75,333.25,331.5,332.75,973
20170301|2016-09-01 13:00,1,333,334.75,332,334,1922
20170301|2016-09-01 19:00,2,334.25,336.25,334.25,335.75,201
20170301|2016-09-01 19:30,2,335.75,336.75,335.75,336.5,75
20170301|2016-09-01 20:00,2,336.25,336.5,336,336.25,72
20170301|2016-09-01 20:30,2,336.25,336.5,336.25,336.5,58
20170301|2016-09-01 21:00,2,336.75,337,336.75,336.75,15
20170301|2016-09-01 21:30,2,336.75,337,336.75,336.75,25
20170301|2016-09-01 22:00,2,337,338.5,337,338.5,96
20170301|2016-09-01 22:30,2,338.25,338.75,338.25,338.25,38
20170301|2016-09-01 23:00,2,338.25,338.25,338.25,338.25,13
20170301|2016-09-01 23:30,2,338,338,338,338,1
20170301|2016-09-02 00:30,2,338,338,337.5,337.5,13
20170301|2016-09-02 01:00,2,337.5,337.5,337,337,20
20170301|2016-09-02 01:30,2,337.25,337.25,337,337,22
20170301|2016-09-02 02:00,2,337.25,337.5,337,337.5,87
20170301|2016-09-02 02:30,2,337.5,338.5,337.25,338.25,184
20170301|2016-09-02 03:00,2,338,338.5,338,338,26
20170301|2016-09-02 03:30,2,337.5,337.5,337.5,337.5,1
20170301|2016-09-02 04:00,2,337.25,337.75,337,337.75,14
20170301|2016-09-02 04:30,2,337.75,337.75,337.25,337.25,174
20170301|2016-09-02 05:00,2,337.5,337.5,337.5,337.5,28
20170301|2016-09-02 05:30,2,337.5,338,337.25,337.25,82
20170301|2016-09-02 06:00,2,337.25,337.5,337.25,337.5,4
20170301|2016-09-02 06:30,2,337.5,338.25,337.25,338,43
20170301|2016-09-02 07:00,2,338,338.5,337.75,338,189
20170301|2016-09-02 07:30,2,338.25,339.5,338,339.25,222
20170301|2016-09-02 08:30,2,339,339,337,337.25,1715
20170301|2016-09-02 09:00,2,337.25,339.25,337.25,338.75,1293
20170301|2016-09-02 09:30,2,338.75,340,338.75,338.75,2001
20170301|2016-09-02 10:00,2,338.75,340,338.5,339.75,1141
20170301|2016-09-02 10:30,2,339.75,340,337.25,337.75,1773
20170301|2016-09-02 11:00,2,337.75,338,336.5,337,976
20170301|2016-09-02 11:30,2,336.75,339,336.75,337.75,865
20170301|2016-09-02 12:00,2,338,338.25,337.25,337.25,608
20170301|2016-09-02 12:30,2,337.25,339,337.25,338.75,464
20170301|2016-09-02 13:00,2,338.75,339.75,338,339.25,1830
20170301|2016-09-05 19:00,6,337.75,338,337,337.75,167
20170301|2016-09-05 19:30,6,337.5,338,337.25,338,267
20170301|2016-09-05 20:00,6,338,338,337.25,337.25,295
20170301|2016-09-05 20:30,6,337.25,337.5,337.25,337.25,38
20170301|2016-09-05 21:00,6,337.25,337.75,337.25,337.5,64
20170301|2016-09-05 21:30,6,337.75,337.75,337.75,337.75,11
20170301|2016-09-05 22:00,6,337.75,337.75,337.5,337.75,18
20170301|2016-09-05 22:30,6,337.75,337.75,337.25,337.25,7
20170301|2016-09-05 23:00,6,337.25,337.25,337,337,6
20170301|2016-09-05 23:30,6,337.25,337.25,337.25,337.25,1
20170301|2016-09-06 00:00,6,337,337,337,337,1
20170301|2016-09-06 00:30,6,337,337.25,337,337.25,9
20170301|2016-09-06 01:00,6,337.25,337.25,337.25,337.25,7
20170301|2016-09-06 01:30,6,337.5,337.5,336.75,336.75,111
20170301|2016-09-06 02:00,6,337,337,336.75,337,42
20170301|2016-09-06 02:30,6,337,337,336.75,336.75,26
20170301|2016-09-06 03:00,6,336.5,336.75,336.25,336.5,26
20170301|2016-09-06 03:30,6,336.5,336.5,336.25,336.25,4
20170301|2016-09-06 04:00,6,336.5,336.5,336.5,336.5,12
20170301|2016-09-06 04:30,6,336.25,336.25,335.5,335.5,23
20170301|2016-09-06 05:00,6,335.75,336,335.5,335.5,49
20170301|2016-09-06 05:30,6,335.75,336,335.5,335.5,65
20170301|2016-09-06 06:00,6,335.5,335.5,335.5,335.5,34
20170301|2016-09-06 06:30,6,335.5,336,335.5,336,18
20170301|2016-09-06 07:00,6,335.75,336.25,335.75,335.75,79
20170301|2016-09-06 07:30,6,336,336,335,335.25,153
20170301|2016-09-06 08:30,6,334.75,337.5,333.25,337.5,2613
20170301|2016-09-06 09:00,6,337,339.25,337,338.75,1171
20170301|2016-09-06 09:30,6,338.75,339.25,337.75,338.25,1137
20170301|2016-09-06 10:00,6,338,338.25,336.25,336.75,1146
20170301|2016-09-06 10:30,6,336.75,337,335.25,336.75,962
20170301|2016-09-06 11:00,6,336.75,337,336.25,336.75,740
20170301|2016-09-06 11:30,6,336.75,337,336,336.25,390
20170301|2016-09-06 12:00,6,336.25,337.25,336.25,337.25,580
20170301|2016-09-06 12:30,6,337.25,338.75,337,338.75,1092
20170301|2016-09-06 13:00,6,338.5,339,336.75,337,1623
20170301|2016-09-06 19:00,7,337.5,337.75,336.5,336.75,145
20170301|2016-09-06 19:30,7,336.5,338.5,336.5,338.25,346
20170301|2016-09-06 20:00,7,338.25,338.25,338,338,59
20170301|2016-09-06 20:30,7,338,338.25,338,338.25,40
20170301|2016-09-06 21:00,7,338.25,338.25,338.25,338.25,25
20170301|2016-09-06 21:30,7,338.25,338.5,338.25,338.5,15
20170301|2016-09-06 22:00,7,338.5,338.75,338.5,338.75,215
20170301|2016-09-06 22:30,7,338.75,338.75,338.75,338.75,7
20170301|2016-09-06 23:00,7,338.75,338.75,338.75,338.75,3
20170301|2016-09-07 01:00,7,339,339.25,339,339.25,20
20170301|2016-09-07 01:30,7,339.25,339.25,338.75,338.75,39
20170301|2016-09-07 02:00,7,338.5,338.75,338.5,338.75,37
20170301|2016-09-07 02:30,7,339,339.25,338,339.25,105
20170301|2016-09-07 03:00,7,339.25,339.25,338.75,339,21
20170301|2016-09-07 03:30,7,339,339.25,339,339,36
20170301|2016-09-07 04:00,7,339.25,339.25,338.75,339.25,42
20170301|2016-09-07 04:30,7,339.25,339.25,339,339.25,59
20170301|2016-09-07 05:00,7,339,339,338.75,338.75,62
20170301|2016-09-07 05:30,7,338.75,338.75,338.5,338.75,55
20170301|2016-09-07 06:00,7,338.75,338.75,338.75,338.75,10
20170301|2016-09-07 06:30,7,338.5,338.5,338.25,338.25,15
20170301|2016-09-07 07:00,7,338.5,341,338.5,340.75,421
20170301|2016-09-07 07:30,7,340.75,341,340.5,340.5,163
20170301|2016-09-07 08:30,7,340.5,343,340.5,341,2302
20170301|2016-09-07 09:00,7,341.25,342.25,340,342.25,1265
20170301|2016-09-07 09:30,7,342.25,342.5,340.75,341.25,779
20170301|2016-09-07 10:00,7,341.25,342.25,340.75,342.25,996
20170301|2016-09-07 10:30,7,342,342.25,341.75,342.25,760
20170301|2016-09-07 11:00,7,342.25,342.75,341.75,342.5,825
20170301|2016-09-07 11:30,7,342.75,342.75,342.25,342.25,468
20170301|2016-09-07 12:00,7,342.5,342.5,341.75,341.75,523
20170301|2016-09-07 12:30,7,342,342.5,341.75,342.25,928
20170301|2016-09-07 13:00,7,342,344,341.5,343.75,2898
20170301|2016-09-07 19:00,8,343.5,344,343.25,343.75,148
20170301|2016-09-07 19:30,8,343.75,343.75,343.75,343.75,6
20170301|2016-09-07 20:00,8,343.75,343.75,343.5,343.5,12
20170301|2016-09-07 21:00,8,343.75,344,343.5,344,38
20170301|2016-09-07 21:30,8,343.75,343.75,343.75,343.75,3
20170301|2016-09-07 22:00,8,344,344,344,344,9
20170301|2016-09-07 22:30,8,344,344.25,344,344.25,57
20170301|2016-09-07 23:30,8,344,344,344,344,1
20170301|2016-09-08 00:00,8,344,344,344,344,6
20170301|2016-09-08 01:00,8,344,344,343.75,343.75,13
20170301|2016-09-08 01:30,8,344,344.25,344,344.25,16
20170301|2016-09-08 02:00,8,344.25,344.25,343.75,344,28
20170301|2016-09-08 02:30,8,344.25,344.25,344,344.25,98
20170301|2016-09-08 03:00,8,344.25,344.5,344.25,344.25,14
20170301|2016-09-08 03:30,8,344.5,344.5,344.25,344.5,36
20170301|2016-09-08 04:00,8,344.5,344.5,344,344,102
20170301|2016-09-08 04:30,8,344,344,343.75,344,52
20170301|2016-09-08 05:00,8,344,344.25,344,344,17
20170301|2016-09-08 05:30,8,344.25,344.5,344.25,344.25,29
20170301|2016-09-08 06:00,8,344.5,344.75,344.25,344.5,146
20170301|2016-09-08 06:30,8,344.5,344.75,344.25,344.25,62
20170301|2016-09-08 07:00,8,344.25,344.75,344.25,344.5,48
20170301|2016-09-08 07:30,8,344.75,344.75,344.25,344.75,94
20170301|2016-09-08 08:30,8,344.5,346.25,344,344.25,1583
20170301|2016-09-08 09:00,8,344.5,344.5,342.5,344.25,1362
20170301|2016-09-08 09:30,8,344.25,344.5,343,344.5,897
20170301|2016-09-08 10:00,8,344.5,347,344.25,346.25,1404
20170301|2016-09-08 10:30,8,346.25,347.25,346,347.25,1167
20170301|2016-09-08 11:00,8,347.25,347.5,346.75,347,1215
20170301|2016-09-08 11:30,8,347,347.5,346,347,763
20170301|2016-09-08 12:00,8,346.75,347.5,346.5,347.5,561
20170301|2016-09-08 12:30,8,347.5,348.5,347.25,348.25,1549
20170301|2016-09-08 13:00,8,348.5,348.5,347.25,348,1340
20170301|2016-09-08 19:00,9,348,348.5,347.75,348.25,269
20170301|2016-09-08 19:30,9,348.25,348.25,348,348,35
20170301|2016-09-08 20:00,9,347.75,347.75,347.5,347.5,58
20170301|2016-09-08 20:30,9,347.5,347.5,347,347,38
20170301|2016-09-08 21:00,9,347,347,347,347,1
20170301|2016-09-08 21:30,9,347,347,347,347,15
20170301|2016-09-08 22:00,9,346.75,346.75,346.75,346.75,6
20170301|2016-09-08 22:30,9,346.75,346.75,346.75,346.75,8
20170301|2016-09-08 23:00,9,347,347,346.75,347,24
20170301|2016-09-08 23:30,9,346.75,347,346.75,347,3
20170301|2016-09-09 00:00,9,346.75,346.75,346.75,346.75,1
20170301|2016-09-09 00:30,9,347,347,347,347,1
20170301|2016-09-09 01:00,9,347,347,346.75,347,17
20170301|2016-09-09 02:00,9,347,347,347,347,1
20170301|2016-09-09 02:30,9,346.75,346.75,346.75,346.75,15
20170301|2016-09-09 03:00,9,346.75,347.25,346.75,347,33
20170301|2016-09-09 03:30,9,347,347.5,347,347.5,88
20170301|2016-09-09 04:00,9,347.25,347.75,347.25,347.5,52
20170301|2016-09-09 04:30,9,347.5,347.75,347.5,347.5,108
20170301|2016-09-09 05:00,9,347.5,347.5,347.25,347.25,30
20170301|2016-09-09 05:30,9,347.25,347.25,347.25,347.25,11
20170301|2016-09-09 06:00,9,347.5,347.75,347.25,347.25,55
20170301|2016-09-09 06:30,9,347.5,347.5,346.75,346.75,67
20170301|2016-09-09 07:00,9,346.75,347.25,346,346.25,153
20170301|2016-09-09 07:30,9,346.25,346.25,345.75,345.75,139
20170301|2016-09-09 08:30,9,346.25,347.5,344.5,345.5,2028
20170301|2016-09-09 09:00,9,345.25,347.75,345.25,347.25,748
20170301|2016-09-09 09:30,9,347,348.25,347,348,734
20170301|2016-09-09 10:00,9,348,349,347.75,349,1227
20170301|2016-09-09 10:30,9,349,349.75,348.75,348.75,1228
20170301|2016-09-09 11:00,9,348.75,349.25,347.75,347.75,475
20170301|2016-09-09 11:30,9,348,349.5,347.75,349,832
20170301|2016-09-09 12:00,9,349,350,348.75,350,565
20170301|2016-09-09 12:30,9,350,352,349.5,351.75,2217
20170301|2016-09-09 13:00,9,351.75,352.25,350,350.75,1815
20170301|2016-09-11 19:00,12,351,352.5,350.25,351.75,231
20170301|2016-09-11 19:30,12,351.75,352.25,351.75,351.75,34
20170301|2016-09-11 20:00,12,351.5,351.5,351,351,145
20170301|2016-09-11 20:30,12,351,351,350.25,350.25,140
20170301|2016-09-11 21:00,12,350,350,349.75,350,48
20170301|2016-09-11 21:30,12,350,350,350,350,2
20170301|2016-09-11 22:00,12,349.75,350,349.75,349.75,13
20170301|2016-09-11 22:30,12,350,350,350,350,14
20170301|2016-09-11 23:00,12,349.75,349.75,349.75,349.75,4
20170301|2016-09-11 23:30,12,349.75,350,349.5,350,48
20170301|2016-09-12 00:00,12,349.75,350,349.75,350,42
20170301|2016-09-12 00:30,12,349.75,350,349.75,350,59
20170301|2016-09-12 01:00,12,350,350.25,349.5,349.5,413
20170301|2016-09-12 01:30,12,349.5,350.25,349.25,349.5,682
20170301|2016-09-12 02:00,12,349.5,350,349.5,350,138
20170301|2016-09-12 02:30,12,350.25,350.5,350,350.25,339
20170301|2016-09-12 03:00,12,350.25,350.75,350.25,350.25,24
20170301|2016-09-12 03:30,12,350.25,350.25,350,350,7
20170301|2016-09-12 04:00,12,350.25,350.75,350.25,350.75,5
20170301|2016-09-12 04:30,12,350.75,351.25,350.5,351.25,187
20170301|2016-09-12 05:00,12,351.25,351.25,351,351,209
20170301|2016-09-12 05:30,12,350.75,351,350.75,351,27
20170301|2016-09-12 06:00,12,351,351,350.75,350.75,52
20170301|2016-09-12 06:30,12,350.75,350.75,350,350,23
20170301|2016-09-12 07:00,12,350.25,351,349.75,351,36
20170301|2016-09-12 07:30,12,351,351,350.25,350.25,146
20170301|2016-09-12 08:30,12,350.25,353.25,350.25,352.75,2283
20170301|2016-09-12 09:00,12,352.75,353.75,351.5,352.25,1483
20170301|2016-09-12 09:30,12,352.25,352.5,351,351.75,949
20170301|2016-09-12 10:00,12,351.75,352.5,351.25,351.75,1096
20170301|2016-09-12 10:30,12,351.75,352.5,350.25,350.25,1294
20170301|2016-09-12 11:00,12,349.75,352.25,346.5,350,3217
20170301|2016-09-12 11:30,12,350,350,347,348,1342
20170301|2016-09-12 12:00,12,347.75,349.25,347.75,348.75,569
20170301|2016-09-12 12:30,12,348.75,351.25,348.75,350,1097
20170301|2016-09-12 13:00,12,350,351,349.75,350.5,995
20170301|2016-09-12 19:00,13,350,350.25,349,349.75,126
20170301|2016-09-12 19:30,13,349.5,350,349.5,350,21
20170301|2016-09-12 20:00,13,350.25,351.75,350.25,351.75,78
20170301|2016-09-12 20:30,13,351.75,351.75,351.25,351.25,17
20170301|2016-09-12 21:00,13,351.5,351.5,351.5,351.5,3
20170301|2016-09-12 21:30,13,351.25,351.25,351.25,351.25,1
20170301|2016-09-12 22:00,13,351.25,351.25,350.75,350.75,13
20170301|2016-09-12 22:30,13,351,351,350.5,350.5,12
20170301|2016-09-12 23:00,13,350.5,350.5,350.5,350.5,5
20170301|2016-09-12 23:30,13,350.5,350.5,350.5,350.5,4
20170301|2016-09-13 00:00,13,350.75,351,350.75,350.75,9
20170301|2016-09-13 01:00,13,350,350.5,350,350.5,3
20170301|2016-09-13 01:30,13,350,350.5,349,350.25,69
20170301|2016-09-13 02:00,13,350.25,350.25,349.5,349.5,13
20170301|2016-09-13 02:30,13,349.75,350,349.75,350,3
20170301|2016-09-13 03:00,13,349.25,349.25,348.25,348.25,58
20170301|2016-09-13 03:30,13,348.25,348.5,348.25,348.25,52
20170301|2016-09-13 04:00,13,348,348,347.5,347.5,32
20170301|2016-09-13 04:30,13,348,348,347.5,347.75,35
20170301|2016-09-13 05:00,13,347.5,347.5,347,347,25
20170301|2016-09-13 05:30,13,347.25,347.75,347.25,347.75,28
20170301|2016-09-13 06:00,13,347.75,347.75,346.25,346.25,34
20170301|2016-09-13 06:30,13,346.5,347,346.25,347,19
20170301|2016-09-13 07:00,13,347,347.25,345.5,345.5,44
20170301|2016-09-13 07:30,13,345.25,345.75,344.25,345.25,294
20170301|2016-09-13 08:30,13,345.25,346,344,344.25,2621
20170301|2016-09-13 09:00,13,344,344.5,342.75,344.25,1933
20170301|2016-09-13 09:30,13,344,344.5,342.25,343.25,1078
20170301|2016-09-13 10:00,13,343.25,343.75,342.25,343.5,797
20170301|2016-09-13 10:30,13,343.5,344,343,343.25,740
20170301|2016-09-13 11:00,13,343.25,343.75,342.5,342.5,357
20170301|2016-09-13 11:30,13,342.75,343.5,341.75,342,1012
20170301|2016-09-13 12:00,13,342,342.5,341.5,342,952
20170301|2016-09-13 12:30,13,342.25,342.25,340.75,341,865
20170301|2016-09-13 13:00,13,341.25,341.25,340,341,3169
20170301|2016-09-13 19:00,14,340.75,341.75,340.5,341.75,157
20170301|2016-09-13 19:30,14,341.5,341.5,340.25,340.5,131
20170301|2016-09-13 20:00,14,340.75,340.75,340.5,340.75,64
20170301|2016-09-13 20:30,14,340.75,341,340.75,341,43
20170301|2016-09-13 21:00,14,341.25,341.25,341,341,53
20170301|2016-09-13 21:30,14,340.75,341.25,340.75,341.25,47
20170301|2016-09-13 22:00,14,341.25,341.25,341.25,341.25,1
20170301|2016-09-13 22:30,14,341.5,341.75,341.5,341.75,13
20170301|2016-09-13 23:00,14,341.5,341.5,341.25,341.5,10
20170301|2016-09-13 23:30,14,341.75,342,341.75,342,2
20170301|2016-09-14 00:00,14,342,342.25,342,342,15
20170301|2016-09-14 01:00,14,342,342,342,342,16
20170301|2016-09-14 01:30,14,342,342,341.75,341.75,11
20170301|2016-09-14 02:00,14,341.5,341.75,341.25,341.5,58
20170301|2016-09-14 02:30,14,341.5,341.5,341.25,341.25,41
20170301|2016-09-14 03:00,14,341.25,341.25,341,341,5
20170301|2016-09-14 03:30,14,340.75,341,340.5,340.75,25
20170301|2016-09-14 04:00,14,341,342,340.25,341.25,230
20170301|2016-09-14 04:30,14,341.25,341.25,340.25,340.5,65
20170301|2016-09-14 05:00,14,340.25,341.25,340,341.25,60
20170301|2016-09-14 05:30,14,341.5,341.5,341.25,341.25,30
20170301|2016-09-14 06:00,14,341.25,341.25,341.25,341.25,4
20170301|2016-09-14 06:30,14,341,342,341,342,32
20170301|2016-09-14 07:00,14,341.5,341.5,340,340.25,97
20170301|2016-09-14 07:30,14,340.25,340.5,340,340.5,71
20170301|2016-09-14 08:30,14,340.25,341,337.75,338.25,2014
20170301|2016-09-14 09:00,14,338.25,338.5,337,337.75,1330
20170301|2016-09-14 09:30,14,337.5,340,337.25,339,2129
20170301|2016-09-14 10:00,14,339,342,339,341.75,2351
20170301|2016-09-14 10:30,14,341.5,342.5,341,341.5,774
20170301|2016-09-14 11:00,14,341.5,342.25,341.25,342,532
20170301|2016-09-14 11:30,14,342,342,340.75,341.25,771
20170301|2016-09-14 12:00,14,341.25,341.75,341,341.25,583
20170301|2016-09-14 12:30,14,341.25,341.75,341.25,341.5,777
20170301|2016-09-14 13:00,14,341.75,343,341.75,343,1363
20170301|2016-09-14 19:00,15,342,343.75,342,343.25,475
20170301|2016-09-14 19:30,15,343.25,343.5,343.25,343.5,2
20170301|2016-09-14 20:00,15,343.5,343.75,343.5,343.5,54
20170301|2016-09-14 20:30,15,343.5,343.5,343.25,343.5,12
20170301|2016-09-14 21:00,15,343.25,343.25,343,343,136
20170301|2016-09-14 21:30,15,343,343.5,343,343.5,95
20170301|2016-09-14 22:00,15,343.25,343.25,343.25,343.25,78
20170301|2016-09-14 23:30,15,343.25,343.25,343,343.25,3
20170301|2016-09-15 00:00,15,343.5,343.5,343.5,343.5,2
20170301|2016-09-15 00:30,15,343.25,343.25,343.25,343.25,1
20170301|2016-09-15 01:00,15,343.5,343.5,343.5,343.5,8
20170301|2016-09-15 01:30,15,343.25,343.25,343,343,45
20170301|2016-09-15 02:00,15,343.25,343.5,343.25,343.25,31
20170301|2016-09-15 02:30,15,343.5,343.5,343.25,343.5,23
20170301|2016-09-15 03:00,15,343.75,344.25,343.75,344.25,92
20170301|2016-09-15 03:30,15,344.25,344.5,343.75,344.25,17
20170301|2016-09-15 04:00,15,344.5,345.5,344.5,345.25,77
20170301|2016-09-15 04:30,15,345.25,345.25,344.25,344.25,74
20170301|2016-09-15 05:00,15,344.25,344.25,343.25,343.25,37
20170301|2016-09-15 05:30,15,343.25,343.5,343,343.25,48
20170301|2016-09-15 06:00,15,343.5,343.5,343,343,62
20170301|2016-09-15 06:30,15,343,343,342.75,343,79
20170301|2016-09-15 07:00,15,342.75,342.75,342.25,342.5,187
20170301|2016-09-15 07:30,15,342.75,343,342.25,342.25,41
20170301|2016-09-15 08:30,15,343,344.25,340.25,341.25,1557
20170301|2016-09-15 09:00,15,341.5,341.5,339.5,339.5,775
20170301|2016-09-15 09:30,15,339.5,340.5,339.25,340.25,505
20170301|2016-09-15 10:00,15,340,341.25,339.5,339.5,922
20170301|2016-09-15 10:30,15,339.75,340.25,339,339.25,923
20170301|2016-09-15 11:00,15,339,339.5,338.25,338.5,988
20170301|2016-09-15 11:30,15,338.5,339.75,338.25,339.5,714
20170301|2016-09-15 12:00,15,339.75,340.75,339.25,340.5,762
20170301|2016-09-15 12:30,15,340.25,340.75,339.5,340.25,359
20170301|2016-09-15 13:00,15,340,340.5,339.5,339.75,1320
20170301|2016-09-15 19:00,16,340,340,339,339,320
20170301|2016-09-15 19:30,16,339.25,339.5,339,339,35
20170301|2016-09-15 20:00,16,339.25,339.25,339.25,339.25,5
20170301|2016-09-15 20:30,16,339.25,339.5,339.25,339.5,16
20170301|2016-09-15 21:00,16,339.5,339.5,339.25,339.25,4
20170301|2016-09-15 22:00,16,339.25,339.25,338.75,338.75,21
20170301|2016-09-15 22:30,16,339,339,339,339,8
20170301|2016-09-15 23:00,16,339,339,339,339,5
20170301|2016-09-15 23:30,16,339,339,339,339,4
20170301|2016-09-16 00:00,16,339,339,338.75,339,24
20170301|2016-09-16 00:30,16,339.25,339.25,339.25,339.25,1
20170301|2016-09-16 01:00,16,339.25,339.5,339.25,339.5,19
20170301|2016-09-16 02:00,16,339.25,339.75,339.25,339.75,34
20170301|2016-09-16 02:30,16,339.25,339.25,339.25,339.25,3
20170301|2016-09-16 03:00,16,339.25,339.25,339.25,339.25,2
20170301|2016-09-16 03:30,16,339.25,339.75,339.25,339.25,10
20170301|2016-09-16 04:00,16,339.5,339.5,339.25,339.25,14
20170301|2016-09-16 04:30,16,339,339.5,338.75,339.25,200
20170301|2016-09-16 05:00,16,339,339,339,339,13
20170301|2016-09-16 05:30,16,338.75,339.25,338.75,339,16
20170301|2016-09-16 06:00,16,339,339.25,339,339,95
20170301|2016-09-16 06:30,16,339,339,338.75,338.75,114
20170301|2016-09-16 07:00,16,338.75,338.75,337.75,338,296
20170301|2016-09-16 07:30,16,338,338.5,338,338.5,134
20170301|2016-09-16 08:30,16,338.5,344,338.25,343.25,2611
20170301|2016-09-16 09:00,16,343,344,342.25,342.25,1127
20170301|2016-09-16 09:30,16,342.25,344,341.75,343.5,1015
20170301|2016-09-16 10:00,16,343.75,347.5,343.75,347.25,2127
20170301|2016-09-16 10:30,16,347.5,348.25,346.5,347.75,1559
20170301|2016-09-16 11:00,16,347.75,348,346,346.75,634
20170301|2016-09-16 11:30,16,346.75,347.5,346.25,347,459
20170301|2016-09-16 12:00,16,346.75,347.25,345.75,347,511
20170301|2016-09-16 12:30,16,347,347.75,346.75,347.25,485
20170301|2016-09-16 13:00,16,347.25,348,346.25,346.25,1354
20170301|2016-09-18 19:00,19,347,348.75,347,348.75,124
20170301|2016-09-18 19:30,19,348.75,349.25,348.75,349,37
20170301|2016-09-18 20:00,19,348.75,349,348.5,348.75,72
20170301|2016-09-18 20:30,19,348.75,349.25,348.75,348.75,69
20170301|2016-09-18 21:00,19,348.75,349,348.75,349,14
20170301|2016-09-18 21:30,19,348.75,348.75,348.75,348.75,12
20170301|2016-09-18 22:00,19,349,349.25,349,349.25,217
20170301|2016-09-18 22:30,19,349.5,349.5,349.5,349.5,13
20170301|2016-09-18 23:00,19,349.25,349.75,349.25,349.75,16
20170301|2016-09-18 23:30,19,349.75,349.75,349.75,349.75,1
20170301|2016-09-19 00:00,19,349.75,350,349.5,349.5,256
20170301|2016-09-19 00:30,19,349.5,349.5,349.25,349.25,11
20170301|2016-09-19 01:00,19,349.5,349.75,349.25,349.75,64
20170301|2016-09-19 01:30,19,349.75,350,349.5,350,89
20170301|2016-09-19 02:00,19,349.75,350,349.5,349.5,201
20170301|2016-09-19 02:30,19,349.75,349.75,349.5,349.75,45
20170301|2016-09-19 03:00,19,349.75,350,349.75,349.75,81
20170301|2016-09-19 03:30,19,349.75,350,349.5,349.75,24
20170301|2016-09-19 04:00,19,349.75,349.75,349.25,349.5,7
20170301|2016-09-19 04:30,19,349.5,349.5,348.75,349,76
20170301|2016-09-19 05:00,19,348.5,348.5,348.25,348.5,97
20170301|2016-09-19 05:30,19,347.75,348,347.5,348,74
20170301|2016-09-19 06:00,19,348,348.25,348,348,74
20170301|2016-09-19 06:30,19,348,348.75,348,348.5,72
20170301|2016-09-19 07:00,19,348,348.75,348,348.5,91
20170301|2016-09-19 07:30,19,348.5,348.75,348.25,348.75,79
20170301|2016-09-19 08:30,19,348.25,349.75,347.5,349,1657
20170301|2016-09-19 09:00,19,349,349.25,346.5,346.75,1935
20170301|2016-09-19 09:30,19,346.75,347.5,345,345.75,772
20170301|2016-09-19 10:00,19,345.75,347,345.25,345.5,733
20170301|2016-09-19 10:30,19,345.5,347,344.75,345.5,1093
20170301|2016-09-19 11:00,19,345,345.25,343,343.25,575
20170301|2016-09-19 11:30,19,343.5,344.75,342.5,344.25,1080
20170301|2016-09-19 12:00,19,344.5,345.5,344.25,344.75,845
20170301|2016-09-19 12:30,19,344.75,346.25,344,346,501
20170301|2016-09-19 13:00,19,346,348,345.75,347.5,1516
20170301|2016-09-19 19:00,20,346.5,346.5,346,346.25,43
20170301|2016-09-19 19:30,20,346.25,346.25,345.75,345.75,12
20170301|2016-09-19 20:00,20,346,347,345.5,346.75,104
20170301|2016-09-19 20:30,20,347,347.5,347,347.25,22
20170301|2016-09-19 21:00,20,347,347,347,347,2
20170301|2016-09-19 21:30,20,347,347,347,347,3
20170301|2016-09-19 22:00,20,346.75,347,346.75,347,6
20170301|2016-09-19 23:30,20,347,347.25,347,347.25,25
20170301|2016-09-20 00:00,20,347.25,347.25,347.25,347.25,1
20170301|2016-09-20 00:30,20,347.25,347.25,347,347.25,5
20170301|2016-09-20 01:00,20,347,347,346.75,347,28
20170301|2016-09-20 01:30,20,347.25,348,347.25,347.75,17
20170301|2016-09-20 02:00,20,347.75,347.75,347.75,347.75,1
20170301|2016-09-20 02:30,20,347.5,347.5,347.5,347.5,31
20170301|2016-09-20 03:00,20,348,348,347.75,347.75,27
20170301|2016-09-20 03:30,20,347.75,347.75,347.75,347.75,5
20170301|2016-09-20 04:00,20,348,348.25,348,348.25,103
20170301|2016-09-20 04:30,20,348.25,348.5,348.25,348.25,12
20170301|2016-09-20 05:00,20,348.5,349,348.5,348.75,79
20170301|2016-09-20 05:30,20,348.5,349,348.5,348.75,54
20170301|2016-09-20 06:00,20,348.75,348.75,348.25,348.25,9
20170301|2016-09-20 06:30,20,348,348,348,348,8
20170301|2016-09-20 07:00,20,348,350,348,349.75,276
20170301|2016-09-20 07:30,20,350,350,349.25,349.25,75
20170301|2016-09-20 08:30,20,349.25,351.25,348.25,350.75,2468
20170301|2016-09-20 09:00,20,351,351.5,350,351.25,1417
20170301|2016-09-20 09:30,20,351.25,352.5,350.25,350.75,1739
20170301|2016-09-20 10:00,20,350.5,351.75,350,351.25,791
20170301|2016-09-20 10:30,20,351.25,351.5,349.5,350,1181
20170301|2016-09-20 11:00,20,350.25,351,350,350.75,1113
20170301|2016-09-20 11:30,20,351,351.25,350.25,351.25,627
20170301|2016-09-20 12:00,20,351.5,351.5,350.5,350.75,470
20170301|2016-09-20 12:30,20,350.75,351,350.25,350.75,583
20170301|2016-09-20 13:00,20,350.75,351,350,350,1485
20170301|2016-09-20 19:00,21,349.5,349.75,349.25,349.75,63
20170301|2016-09-20 19:30,21,349.75,349.75,349.5,349.5,17
20170301|2016-09-20 20:00,21,349.5,349.5,349.5,349.5,37
20170301|2016-09-20 20:30,21,349.5,349.5,349.25,349.25,98
20170301|2016-09-20 21:00,21,349.25,349.5,349,349.5,103
20170301|2016-09-20 21:30,21,349.5,349.75,349.25,349.5,155
20170301|2016-09-20 22:00,21,349.5,349.5,349.5,349.5,90
20170301|2016-09-20 22:30,21,349.75,349.75,349.75,349.75,2
20170301|2016-09-20 23:00,21,349.5,349.5,349.5,349.5,1
20170301|2016-09-20 23:30,21,349.5,349.5,348.75,348.75,64
20170301|2016-09-21 00:00,21,349,349,348.75,348.75,71
20170301|2016-09-21 00:30,21,349,349,349,349,4
20170301|2016-09-21 01:00,21,349,349.25,348.75,348.75,235
20170301|2016-09-21 01:30,21,348.75,348.75,348.75,348.75,19
20170301|2016-09-21 02:00,21,348.75,349.25,348.75,349,71
20170301|2016-09-21 02:30,21,349,349,348.75,348.75,62
20170301|2016-09-21 03:00,21,348.5,348.5,348.25,348.25,21
20170301|2016-09-21 03:30,21,348.25,348.25,348,348.25,38
20170301|2016-09-21 04:00,21,348.25,348.5,348.25,348.5,96
20170301|2016-09-21 04:30,21,348.75,349.75,348.75,349.5,150
20170301|2016-09-21 05:00,21,349.5,349.5,349.5,349.5,23
20170301|2016-09-21 05:30,21,349.25,349.25,349,349,51
20170301|2016-09-21 06:00,21,348.75,348.75,348.75,348.75,1
20170301|2016-09-21 06:30,21,348.5,348.5,348,348.25,121
20170301|2016-09-21 07:00,21,348.25,349,348,348.5,211
20170301|2016-09-21 07:30,21,348.25,349,348.25,348.75,115
20170301|2016-09-21 08:30,21,348.75,350.5,348.75,349,1420
20170301|2016-09-21 09:00,21,349,350,348.5,348.75,1278
20170301|2016-09-21 09:30,21,349,349.25,348.25,348.75,1990
20170301|2016-09-21 10:00,21,349,350.5,348.75,349.75,1504
20170301|2016-09-21 10:30,21,349.75,350,348.75,349,962
20170301|2016-09-21 11:00,21,349.25,349.75,349,349.25,760
20170301|2016-09-21 11:30,21,349.25,350.25,349.25,350.25,607
20170301|2016-09-21 12:00,21,350.25,350.5,349.75,350,604
20170301|2016-09-21 12:30,21,350,350.75,349.75,350.25,882
20170301|2016-09-21 13:00,21,350.5,350.5,349,349,2036
20170301|2016-09-21 19:00,22,349.25,350,348.75,349.75,122
20170301|2016-09-21 19:30,22,349.75,351,349.75,351,67
20170301|2016-09-21 20:00,22,351,351,350.25,350.75,127
20170301|2016-09-21 20:30,22,350.75,350.75,350.25,350.5,106
20170301|2016-09-21 21:00,22,350.5,350.75,350.5,350.75,23
20170301|2016-09-21 21:30,22,350.5,350.75,350.5,350.75,20
20170301|2016-09-21 22:00,22,350.75,351,350,350.25,107
20170301|2016-09-21 22:30,22,350.5,350.75,350.25,350.75,63
20170301|2016-09-21 23:00,22,351,351,351,351,1
20170301|2016-09-21 23:30,22,350.75,351,350.75,351,13
20170301|2016-09-22 00:00,22,351,351,350.75,350.75,80
20170301|2016-09-22 00:30,22,350.75,350.75,350,350.25,80
20170301|2016-09-22 01:00,22,350,350.5,349.25,349.5,105
20170301|2016-09-22 01:30,22,349.75,349.75,349.25,349.5,29
20170301|2016-09-22 02:00,22,349.25,349.75,349.25,349.75,12
20170301|2016-09-22 02:30,22,349.75,351.25,349.75,351.25,266
20170301|2016-09-22 03:00,22,350.75,351.25,350.75,351.25,22
20170301|2016-09-22 03:30,22,350.75,351.25,350.5,350.5,44
20170301|2016-09-22 04:00,22,351,351,350.75,350.75,32
20170301|2016-09-22 04:30,22,350.75,351,350.75,350.75,21
20170301|2016-09-22 05:00,22,350.5,350.5,349.25,349.25,42
20170301|2016-09-22 05:30,22,349.25,349.25,349.25,349.25,4
20170301|2016-09-22 06:00,22,349.5,349.5,349.5,349.5,1
20170301|2016-09-22 06:30,22,349.5,349.5,349.25,349.25,4
20170301|2016-09-22 07:00,22,349.25,349.25,348.5,349.25,221
20170301|2016-09-22 07:30,22,349.5,349.75,349,349.75,59
20170301|2016-09-22 08:30,22,349.75,350.5,345.5,345.5,2400
20170301|2016-09-22 09:00,22,345.5,346.25,345,346.25,2048
20170301|2016-09-22 09:30,22,346,347.5,345,347.25,1190
20170301|2016-09-22 10:00,22,347.25,347.75,345.25,345.75,460
20170301|2016-09-22 10:30,22,345.75,346.25,345.5,346,591
20170301|2016-09-22 11:00,22,346,346.75,346,346,386
20170301|2016-09-22 11:30,22,346,346,345.5,345.75,290
20170301|2016-09-22 12:00,22,345.5,346.25,345,345.25,1026
20170301|2016-09-22 12:30,22,345.25,346,345,346,573
20170301|2016-09-22 13:00,22,346,347,345.5,346.25,1777
20170301|2016-09-22 19:00,23,346.25,346.75,346.25,346.5,96
20170301|2016-09-22 19:30,23,346.75,346.75,346.25,346.5,49
20170301|2016-09-22 20:00,23,346.5,346.5,346,346,92
20170301|2016-09-22 20:30,23,345.75,345.75,345.75,345.75,14
20170301|2016-09-22 21:00,23,345.75,345.75,345.25,345.25,7
20170301|2016-09-22 21:30,23,345.5,345.5,345.5,345.5,6
20170301|2016-09-22 22:00,23,345.5,345.5,345,345.25,61
20170301|2016-09-22 22:30,23,345.25,345.25,344,344.25,216
20170301|2016-09-22 23:00,23,344.5,344.5,344.25,344.5,12
20170301|2016-09-23 00:00,23,344.5,344.5,344.5,344.5,15
20170301|2016-09-23 00:30,23,344.5,344.5,344.25,344.5,4
20170301|2016-09-23 01:00,23,344.25,344.5,344.25,344.25,24
20170301|2016-09-23 01:30,23,344.25,344.25,344.25,344.25,8
20170301|2016-09-23 02:00,23,344.25,344.25,344.25,344.25,1
20170301|2016-09-23 02:30,23,344.25,344.25,344,344.25,120
20170301|2016-09-23 03:00,23,344,344.25,344,344.25,12
20170301|2016-09-23 03:30,23,344.25,344.25,344,344,123
20170301|2016-09-23 04:30,23,344,344.25,344,344.25,198
20170301|2016-09-23 05:00,23,344.5,344.5,344.25,344.5,42
20170301|2016-09-23 05:30,23,344.75,344.75,344.75,344.75,6
20170301|2016-09-23 06:00,23,345,345,344.25,344.25,20
20170301|2016-09-23 06:30,23,344.25,344.25,344,344,39
20170301|2016-09-23 07:00,23,344,344.75,344,344.5,60
20170301|2016-09-23 07:30,23,344.75,345,344.25,345,49
20170301|2016-09-23 08:30,23,344.75,348,344,347.25,2067
20170301|2016-09-23 09:00,23,347,348,346.25,347.5,1709
20170301|2016-09-23 09:30,23,347.5,348.5,346,346,2201
20170301|2016-09-23 10:00,23,345.75,346.5,345.5,346.25,1062
20170301|2016-09-23 10:30,23,346.25,346.5,345.25,345.5,814
20170301|2016-09-23 11:00,23,345.5,346.25,345.25,345.5,436
20170301|2016-09-23 11:30,23,345.25,345.5,345,345.25,958
20170301|2016-09-23 12:00,23,345.5,345.75,344.75,345.5,899
20170301|2016-09-23 12:30,23,345.5,345.75,345,345.25,274
20170301|2016-09-23 13:00,23,345.5,346.75,345,345,1206
20170301|2016-09-25 19:00,26,344,345.25,343.5,345.25,249
20170301|2016-09-25 19:30,26,345,345.25,345,345.25,16
20170301|2016-09-25 20:00,26,345.25,346.25,345.25,346,135
20170301|2016-09-25 20:30,26,346.25,346.25,345.25,345.5,118
20170301|2016-09-25 21:00,26,345.5,346,345.5,345.75,53
20170301|2016-09-25 21:30,26,346,346,346,346,7
20170301|2016-09-25 22:00,26,345.75,346,345.5,345.75,42
20170301|2016-09-25 22:30,26,345.75,345.75,345.75,345.75,6
20170301|2016-09-25 23:00,26,345.75,345.75,345.75,345.75,13
20170301|2016-09-25 23:30,26,345.75,345.75,345.5,345.5,2
20170301|2016-09-26 00:00,26,345.5,345.75,345.5,345.75,19
20170301|2016-09-26 00:30,26,345.75,345.75,345.75,345.75,1
20170301|2016-09-26 01:00,26,345.75,345.75,345.75,345.75,8
20170301|2016-09-26 01:30,26,346,346,345.75,345.75,11
20170301|2016-09-26 02:00,26,345.5,345.5,345.25,345.5,3
20170301|2016-09-26 02:30,26,345.5,345.5,345.5,345.5,2
20170301|2016-09-26 03:00,26,345.25,345.25,345,345,3
20170301|2016-09-26 03:30,26,345,345,344.5,344.5,26
20170301|2016-09-26 04:00,26,344.5,344.5,344,344.25,23
20170301|2016-09-26 04:30,26,344,344,343.5,344,20
20170301|2016-09-26 05:00,26,343.75,343.75,343.75,343.75,9
20170301|2016-09-26 05:30,26,343.75,343.75,343.75,343.75,5
20170301|2016-09-26 06:00,26,343.75,343.75,343.75,343.75,26
20170301|2016-09-26 06:30,26,344,344,344,344,26
20170301|2016-09-26 07:00,26,344,344,343.75,343.75,68
20170301|2016-09-26 07:30,26,343.5,344,343.5,343.5,104
20170301|2016-09-26 08:30,26,343.25,343.75,342.5,343.5,2312
20170301|2016-09-26 09:00,26,343.5,343.5,341.25,341.25,1942
20170301|2016-09-26 09:30,26,341,341.5,340.25,341.25,2187
20170301|2016-09-26 10:00,26,341,342,340.75,341,1488
20170301|2016-09-26 10:30,26,341,341.25,340.5,340.5,684
20170301|2016-09-26 11:00,26,340.5,340.5,339.25,339.75,1167
20170301|2016-09-26 11:30,26,339.75,340.5,339,339.5,1411
20170301|2016-09-26 12:00,26,339.25,340.25,339.25,339.75,611
20170301|2016-09-26 12:30,26,340,340.25,339,339.75,713
20170301|2016-09-26 13:00,26,339.75,339.75,338.5,338.5,2818
20170301|2016-09-26 19:00,27,339,339.5,338.75,338.75,191
20170301|2016-09-26 19:30,27,338.75,339,338.75,338.75,20
20170301|2016-09-26 20:00,27,339,339,339,339,27
20170301|2016-09-26 20:30,27,339,339,339,339,25
20170301|2016-09-26 21:00,27,339.25,339.25,339,339,21
20170301|2016-09-26 21:30,27,339,339.25,339,339.25,35
20170301|2016-09-26 22:00,27,339.25,339.25,339,339,8
20170301|2016-09-26 22:30,27,339.25,339.25,339.25,339.25,1
20170301|2016-09-26 23:00,27,339.25,339.25,339.25,339.25,1
20170301|2016-09-27 00:30,27,339.25,339.25,339.25,339.25,2
20170301|2016-09-27 01:30,27,339.25,339.25,339.25,339.25,5
20170301|2016-09-27 02:00,27,339.25,339.25,339,339,41
20170301|2016-09-27 02:30,27,339,339,338.75,339,135
20170301|2016-09-27 03:00,27,338.5,339,338.25,338.75,163
20170301|2016-09-27 03:30,27,339.25,339.25,339,339,8
20170301|2016-09-27 04:00,27,339.5,339.5,339.25,339.25,55
20170301|2016-09-27 04:30,27,339.25,339.25,339,339.25,39
20170301|2016-09-27 05:00,27,339,339,338.75,339,101
20170301|2016-09-27 05:30,27,338.5,338.75,338.5,338.75,192
20170301|2016-09-27 06:00,27,338.75,339,338.75,339,80
20170301|2016-09-27 06:30,27,339,339,339,339,5
20170301|2016-09-27 07:00,27,339,339.5,338.75,339.25,109
20170301|2016-09-27 07:30,27,339.25,339.5,339,339.25,42
20170301|2016-09-27 08:30,27,339.25,341.25,338.5,339.5,2409
20170301|2016-09-27 09:00,27,339.5,339.75,338,338.25,887
20170301|2016-09-27 09:30,27,338.25,339,337.25,338.5,841
20170301|2016-09-27 10:00,27,338.75,339,337.5,338.25,863
20170301|2016-09-27 10:30,27,338,339.75,338,339.5,644
20170301|2016-09-27 11:00,27,339.25,340.25,339,339.75,855
20170301|2016-09-27 11:30,27,339.5,340,339,339.5,545
20170301|2016-09-27 12:00,27,339.25,342.25,339.25,341.5,1079
20170301|2016-09-27 12:30,27,341.5,342,340.25,341.75,563
20170301|2016-09-27 13:00,27,341.75,342.25,341.25,341.75,758
20170301|2016-09-27 19:00,28,341.5,342.25,341.25,342,117
20170301|2016-09-27 19:30,28,342,342.25,341.75,341.75,42
20170301|2016-09-27 20:00,28,341.5,342,341.5,341.5,56
20170301|2016-09-27 20:30,28,341.5,341.5,341.25,341.25,47
20170301|2016-09-27 21:30,28,341.25,341.5,341.25,341.5,14
20170301|2016-09-27 22:00,28,341.5,341.5,341.5,341.5,24
20170301|2016-09-27 22:30,28,341.5,341.5,341.5,341.5,14
20170301|2016-09-27 23:00,28,341.25,341.25,341.25,341.25,1
20170301|2016-09-28 00:30,28,341.5,341.5,341.5,341.5,4
20170301|2016-09-28 01:00,28,341.5,341.5,341.25,341.25,7
20170301|2016-09-28 01:30,28,341.25,341.25,341.25,341.25,27
20170301|2016-09-28 02:00,28,341.5,341.5,341.25,341.25,6
20170301|2016-09-28 02:30,28,341.25,341.25,340.75,340.75,228
20170301|2016-09-28 03:00,28,341,341,340,340,195
20170301|2016-09-28 03:30,28,340,340.5,340,340.5,116
20170301|2016-09-28 04:00,28,340.25,340.5,340,340.5,50
20170301|2016-09-28 04:30,28,340,340.25,340,340,13
20170301|2016-09-28 05:00,28,340,340,340,340,2
20170301|2016-09-28 05:30,28,340.25,340.25,340.25,340.25,4
20170301|2016-09-28 06:00,28,340.25,340.25,340,340,8
20170301|2016-09-28 06:30,28,340,340.25,339.5,339.5,8
20170301|2016-09-28 07:00,28,340,340,339.25,339.25,40
20170301|2016-09-28 07:30,28,339.5,340,339.5,339.75,82
20170301|2016-09-28 08:30,28,340.5,341.25,339,339.5,1284
20170301|2016-09-28 09:00,28,339.75,340.5,339.5,339.5,1300
20170301|2016-09-28 09:30,28,339.75,341,339.5,340.5,774
20170301|2016-09-28 10:00,28,340.75,341.5,339.75,340.25,925
20170301|2016-09-28 10:30,28,340.5,341,339.75,340.5,703
20170301|2016-09-28 11:00,28,340.5,340.75,339.5,339.75,915
20170301|2016-09-28 11:30,28,339.75,340.25,339.5,340,298
20170301|2016-09-28 12:00,28,340,340,339.5,340,225
20170301|2016-09-28 12:30,28,340,340.25,339.25,339.25,280
20170301|2016-09-28 13:00,28,339.5,339.5,338.75,339.25,1116
20170301|2016-09-28 19:00,29,339.5,340.25,339.25,340,126
20170301|2016-09-28 19:30,29,340.25,340.25,340,340,14
20170301|2016-09-28 20:00,29,340.25,340.5,340.25,340.25,24
20170301|2016-09-28 20:30,29,340.25,340.5,340.25,340.5,47
20170301|2016-09-28 21:00,29,340.5,340.5,340.5,340.5,13
20170301|2016-09-28 21:30,29,340.75,340.75,340.25,340.25,47
20170301|2016-09-28 22:00,29,340.5,340.75,340.5,340.75,12
20170301|2016-09-28 23:00,29,340.75,340.75,340.75,340.75,2
20170301|2016-09-28 23:30,29,340.75,340.75,340.75,340.75,3
20170301|2016-09-29 00:00,29,340.5,340.75,340.5,340.75,15
20170301|2016-09-29 00:30,29,341,342,341,341.5,66
20170301|2016-09-29 01:00,29,341.5,342,341.5,341.75,68
20170301|2016-09-29 01:30,29,341.75,341.75,341.5,341.75,48
20170301|2016-09-29 02:00,29,341.75,342,341.5,341.5,53
20170301|2016-09-29 03:00,29,341.5,342,341.25,341.75,16
20170301|2016-09-29 03:30,29,342,343.25,342,342.75,94
20170301|2016-09-29 04:00,29,342.75,342.75,342.5,342.5,8
20170301|2016-09-29 04:30,29,342.75,342.75,342.5,342.75,27
20170301|2016-09-29 05:00,29,342.5,342.5,342.25,342.5,46
20170301|2016-09-29 05:30,29,342.5,342.5,342.5,342.5,44
20170301|2016-09-29 06:00,29,342.75,343,342.5,342.5,112
20170301|2016-09-29 06:30,29,343,343.25,342.75,343,12
20170301|2016-09-29 07:00,29,343,343,342.25,342.5,102
20170301|2016-09-29 07:30,29,342.25,342.25,341.5,341.75,92
20170301|2016-09-29 08:30,29,341.75,342,340,340.25,940
20170301|2016-09-29 09:00,29,340,341,340,340.25,374
20170301|2016-09-29 09:30,29,340.5,340.5,338,338.75,1086
20170301|2016-09-29 10:00,29,338.75,340,338.25,340,818
20170301|2016-09-29 10:30,29,339.75,339.75,338.5,338.5,560
20170301|2016-09-29 11:00,29,338.5,339.5,338.5,339.5,441
20170301|2016-09-29 11:30,29,339.25,340.75,339.25,340.25,420
20170301|2016-09-29 12:00,29,340.5,340.5,339.75,340.25,460
20170301|2016-09-29 12:30,29,340.25,340.25,339,339.25,482
20170301|2016-09-29 13:00,29,339.5,339.75,338.75,339,1121
20170301|2016-09-29 19:00,30,339,339,338.5,338.5,271
20170301|2016-09-29 19:30,30,338.5,338.75,338.5,338.75,51
20170301|2016-09-29 20:00,30,338.75,338.75,338.5,338.5,14
20170301|2016-09-29 20:30,30,338.5,338.5,338.5,338.5,2
20170301|2016-09-29 21:00,30,338.5,338.5,338.5,338.5,17
20170301|2016-09-29 21:30,30,338.25,338.5,338.25,338.5,7
20170301|2016-09-29 22:00,30,338.5,338.5,338.5,338.5,3
20170301|2016-09-29 22:30,30,338.75,338.75,338.5,338.5,17
20170301|2016-09-29 23:00,30,338.5,338.75,338.5,338.75,3
20170301|2016-09-29 23:30,30,338.75,338.75,338.75,338.75,9
20170301|2016-09-30 00:00,30,338.5,338.5,338,338.25,103
20170301|2016-09-30 00:30,30,338,338.25,338,338.25,21
20170301|2016-09-30 01:00,30,338.5,338.75,338.5,338.75,5
20170301|2016-09-30 01:30,30,338.75,339,338.75,339,17
20170301|2016-09-30 02:00,30,339,339.25,338.75,339.25,245
20170301|2016-09-30 02:30,30,339,339,338.75,338.75,25
20170301|2016-09-30 03:00,30,338.5,338.5,338.25,338.25,6
20170301|2016-09-30 03:30,30,338.25,338.75,338.25,338.75,29
20170301|2016-09-30 04:00,30,338.5,338.5,338.5,338.5,3
20170301|2016-09-30 04:30,30,338.5,338.5,338,338.25,8
20170301|2016-09-30 05:00,30,338,338.25,337.75,338,55
20170301|2016-09-30 05:30,30,338,338,338,338,30
20170301|2016-09-30 06:00,30,338,338.5,338,338.5,20
20170301|2016-09-30 06:30,30,337.75,337.75,336.25,337.25,201
20170301|2016-09-30 07:00,30,337.5,337.5,336.25,336.5,216
20170301|2016-09-30 07:30,30,336.25,336.5,335.75,335.75,207
20170301|2016-09-30 08:30,30,336.25,337.5,336,336.75,1742
20170301|2016-09-30 09:00,30,336.5,336.5,335.5,335.75,1247
20170301|2016-09-30 09:30,30,335.5,335.75,335,335.5,1112
20170301|2016-09-30 10:00,30,335.25,336,335,335.75,826
20170301|2016-09-30 10:30,30,335.75,335.75,335,335,1981
20170301|2016-09-30 11:00,30,335.25,347,335,344.75,6429
20170301|2016-09-30 11:30,30,344.75,345.5,344,345.25,1381
20170301|2016-09-30 12:00,30,345,347.25,344.75,345.5,1068
20170301|2016-09-30 12:30,30,345.75,346,344,344,829
20170301|2016-09-30 13:00,30,344.25,347.25,343.25,346.25,3426
20170301|2016-10-02 19:00,3,346,346.5,346,346.25,123
20170301|2016-10-02 19:30,3,346,347,346,347,135
20170301|2016-10-02 20:00,3,347,348.25,347,348,185
20170301|2016-10-02 20:30,3,348.25,348.25,347.25,347.25,43
20170301|2016-10-02 21:00,3,347,347.5,347,347.5,11
20170301|2016-10-02 21:30,3,347.25,347.5,347,347,41
20170301|2016-10-02 22:00,3,347.5,347.5,347.25,347.25,31
20170301|2016-10-02 22:30,3,347.25,348.25,347.25,348.25,83
20170301|2016-10-02 23:00,3,348.25,348.25,348,348,4
20170301|2016-10-02 23:30,3,348,348,347.5,347.5,34
20170301|2016-10-03 00:00,3,347.75,348,347.75,348,18
20170301|2016-10-03 00:30,3,348.25,348.25,348.25,348.25,2
20170301|2016-10-03 01:00,3,348.25,348.25,348,348,31
20170301|2016-10-03 01:30,3,347.75,347.75,347,347,30
20170301|2016-10-03 02:00,3,347.25,348,347.25,347.25,38
20170301|2016-10-03 02:30,3,347.5,348,347.5,348,18
20170301|2016-10-03 03:00,3,348,348,347.75,347.75,6
20170301|2016-10-03 03:30,3,348,349.25,348,349,234
20170301|2016-10-03 04:00,3,348.5,348.5,347,347,49
20170301|2016-10-03 04:30,3,347,347.25,346.75,347,38
20170301|2016-10-03 05:00,3,347,347.5,347,347,63
20170301|2016-10-03 05:30,3,347,347,347,347,62
20170301|2016-10-03 06:00,3,347,347.25,345.25,345.5,196
20170301|2016-10-03 06:30,3,345.75,346.25,345.5,346,77
20170301|2016-10-03 07:00,3,346,346.25,345.75,346.25,108
20170301|2016-10-03 07:30,3,346.25,346.5,346,346,56
20170301|2016-10-03 08:30,3,345.75,347.25,345,346.75,1979
20170301|2016-10-03 09:00,3,346.5,347.75,345.5,347.5,1460
20170301|2016-10-03 09:30,3,347.75,348.75,346.25,348,1241
20170301|2016-10-03 10:00,3,348,349.5,348,349,1493
20170301|2016-10-03 10:30,3,349.25,354.5,349,353.5,4213
20170301|2016-10-03 11:00,3,353.75,354.5,353,354,1620
20170301|2016-10-03 11:30,3,354,356,353.5,353.75,2477
20170301|2016-10-03 12:00,3,354,355.25,353.75,354.25,1574
20170301|2016-10-03 12:30,3,354.5,356.75,354.25,355.75,2369
20170301|2016-10-03 13:00,3,356,357.5,355,355.5,2959
20170301|2016-10-03 19:00,4,355,355.5,354.75,355.5,391
20170301|2016-10-03 19:30,4,355.75,355.75,355.5,355.75,49
20170301|2016-10-03 20:00,4,355.5,355.75,355.5,355.5,23
20170301|2016-10-03 20:30,4,355.75,355.75,355.5,355.75,25
20170301|2016-10-03 21:00,4,355.5,355.75,355.5,355.75,17
20170301|2016-10-03 21:30,4,355.5,355.75,355.5,355.5,41
20170301|2016-10-03 22:00,4,355.5,355.75,355.5,355.75,77
20170301|2016-10-03 22:30,4,355.75,356,355.75,355.75,23
20170301|2016-10-03 23:30,4,356,356,355.75,355.75,26
20170301|2016-10-04 00:00,4,355.75,355.75,355.75,355.75,48
20170301|2016-10-04 00:30,4,355.75,355.75,355.75,355.75,34
20170301|2016-10-04 01:00,4,355.75,355.75,355.5,355.5,157
20170301|2016-10-04 01:30,4,355.5,355.5,355.25,355.25,58
20170301|2016-10-04 02:00,4,355.25,355.75,355.25,355.25,157
20170301|2016-10-04 02:30,4,355.5,355.75,355.5,355.5,257
20170301|2016-10-04 03:00,4,355.75,355.75,355.25,355.75,62
20170301|2016-10-04 03:30,4,355.75,356,355.75,356,61
20170301|2016-10-04 04:00,4,355.75,355.75,355.75,355.75,6
20170301|2016-10-04 04:30,4,356,356,355.5,355.75,92
20170301|2016-10-04 05:00,4,355.75,356,355.5,356,62
20170301|2016-10-04 05:30,4,356,356.75,355.75,356.75,51
20170301|2016-10-04 06:00,4,356.75,356.75,356.25,356.5,38
20170301|2016-10-04 06:30,4,356.75,356.75,356,356.25,74
20170301|2016-10-04 07:00,4,356.25,356.5,355.5,355.5,119
20170301|2016-10-04 07:30,4,355.5,355.5,355.25,355.25,69
20170301|2016-10-04 08:30,4,355,357.75,353.25,355.5,2894
20170301|2016-10-04 09:00,4,355.75,357.25,355,356.75,1396
20170301|2016-10-04 09:30,4,356.75,356.75,355.75,356.5,785
20170301|2016-10-04 10:00,4,356.5,356.75,355.75,356.75,941
20170301|2016-10-04 10:30,4,356.5,357,356.25,356.5,734
20170301|2016-10-04 11:00,4,356.75,357.75,356.5,357.5,856
20170301|2016-10-04 11:30,4,357.5,359,357,357.25,1333
20170301|2016-10-04 12:00,4,357.5,358,356.75,356.75,520
20170301|2016-10-04 12:30,4,357,358.5,356.5,358,1329
20170301|2016-10-04 13:00,4,358,358.5,357.5,358.25,2235
20170301|2016-10-04 19:00,5,357.75,357.75,356.75,357.75,265
20170301|2016-10-04 19:30,5,357.5,358,357.5,357.75,96
20170301|2016-10-04 20:00,5,357.75,358,357.5,357.5,178
20170301|2016-10-04 20:30,5,357.5,357.5,357.25,357.5,61
20170301|2016-10-04 21:00,5,357.5,357.75,357.5,357.75,34
20170301|2016-10-04 21:30,5,357.75,357.75,357.75,357.75,18
20170301|2016-10-04 22:00,5,357.75,357.75,357.75,357.75,27
20170301|2016-10-04 22:30,5,358,358,357.75,357.75,12
20170301|2016-10-04 23:00,5,358,358,357.75,358,192
20170301|2016-10-05 00:00,5,358,358,357.75,357.75,38
20170301|2016-10-05 01:30,5,357.5,357.5,357.5,357.5,15
20170301|2016-10-05 02:00,5,357.75,357.75,357.5,357.5,30
20170301|2016-10-05 02:30,5,357.5,357.75,357.5,357.5,25
20170301|2016-10-05 03:00,5,357.75,357.75,357.5,357.5,4
20170301|2016-10-05 03:30,5,357.25,357.5,357,357,35
20170301|2016-10-05 04:00,5,357.25,357.25,357,357.25,77
20170301|2016-10-05 04:30,5,357.25,357.5,357.25,357.25,33
20170301|2016-10-05 05:00,5,357.5,357.5,357.25,357.25,58
20170301|2016-10-05 05:30,5,357,357.25,357,357,29
20170301|2016-10-05 06:00,5,356.75,357.25,356.75,356.75,24
20170301|2016-10-05 06:30,5,357,357,356.25,356.25,60
20170301|2016-10-05 07:00,5,356.25,356.25,355.5,355.5,135
20170301|2016-10-05 07:30,5,355.75,355.75,355,355.25,377
20170301|2016-10-05 08:30,5,355.5,357.25,355.5,355.75,2480
20170301|2016-10-05 09:00,5,355.5,356.5,355.25,356.5,1393
20170301|2016-10-05 09:30,5,356.25,358.25,356,357.75,3200
20170301|2016-10-05 10:00,5,357.75,358.75,357.25,358.5,1024
20170301|2016-10-05 10:30,5,358.25,359,358,358.5,1466
20170301|2016-10-05 11:00,5,358.5,359.25,358,358.25,1697
20170301|2016-10-05 11:30,5,358.5,359,358.25,358.25,686
20170301|2016-10-05 12:00,5,358.25,358.75,358,358,681
20170301|2016-10-05 12:30,5,358.25,358.75,357.75,358.5,1635
20170301|2016-10-05 13:00,5,358.25,359,357,357.5,1504
20170301|2016-10-05 19:00,6,357,357.5,356.5,356.5,468
20170301|2016-10-05 19:30,6,356.5,356.75,356.25,356.25,56
20170301|2016-10-05 20:00,6,356.5,356.75,356.25,356.25,49
20170301|2016-10-05 20:30,6,356.25,356.5,356,356.5,119
20170301|2016-10-05 21:00,6,356,356.25,355.75,356.25,45
20170301|2016-10-05 21:30,6,356,356,355.25,355.5,106
20170301|2016-10-05 22:00,6,355.75,355.75,355.75,355.75,12
20170301|2016-10-05 22:30,6,355.75,356.25,355.75,356,17
20170301|2016-10-05 23:00,6,356.25,356.25,356,356.25,38
20170301|2016-10-05 23:30,6,356.25,356.5,356.25,356.25,15
20170301|2016-10-06 00:00,6,356.25,356.5,356.25,356.5,18
20170301|2016-10-06 00:30,6,356.25,356.5,356.25,356.5,19
20170301|2016-10-06 01:00,6,356.5,356.5,356.5,356.5,2
20170301|2016-10-06 01:30,6,356.5,356.75,356.25,356.25,80
20170301|2016-10-06 02:00,6,356.5,356.5,356,356,21
20170301|2016-10-06 02:30,6,356,356,355.75,356,18
20170301|2016-10-06 03:00,6,356.25,356.25,356.25,356.25,36
20170301|2016-10-06 03:30,6,356.25,356.5,356.25,356.5,10
20170301|2016-10-06 04:00,6,356.5,356.5,356.25,356.5,24
20170301|2016-10-06 04:30,6,356.5,356.5,356.25,356.25,175
20170301|2016-10-06 05:00,6,356.25,356.75,356.25,356.75,119
20170301|2016-10-06 05:30,6,356.75,357,356.5,357,63
20170301|2016-10-06 06:00,6,356.5,356.75,356.25,356.75,33
20170301|2016-10-06 06:30,6,356.5,356.5,356.25,356.25,38
20170301|2016-10-06 07:00,6,356.25,356.75,356,356.25,90
20170301|2016-10-06 07:30,6,356.5,357,356.25,356.75,135
20170301|2016-10-06 08:30,6,356.25,357.5,355.5,357.25,2231
20170301|2016-10-06 09:00,6,357.25,357.25,355.75,356,1108
20170301|2016-10-06 09:30,6,356,356,353.5,354,3118
20170301|2016-10-06 10:00,6,354,354,352.25,352.75,1663
20170301|2016-10-06 10:30,6,352.5,352.5,350.25,351,2155
20170301|2016-10-06 11:00,6,351,351.5,348.5,349,2218
20170301|2016-10-06 11:30,6,349,350.5,348.25,350.5,1170
20170301|2016-10-06 12:00,6,350.25,350.75,349.75,350.75,427
20170301|2016-10-06 12:30,6,350.5,351.75,350.25,351.25,1247
20170301|2016-10-06 13:00,6,351.25,351.5,350,350.75,1231
20170301|2016-10-06 19:00,7,350.5,351,350.25,351,98
20170301|2016-10-06 19:30,7,351,351.75,351,351.5,47
20170301|2016-10-06 20:00,7,351.5,351.75,351.25,351.5,34
20170301|2016-10-06 20:30,7,351.5,352,351.5,352,34
20170301|2016-10-06 21:00,7,351.75,352,351.75,351.75,25
20170301|2016-10-06 21:30,7,351.75,351.75,351.5,351.75,69
20170301|2016-10-06 22:00,7,351.75,351.75,351.75,351.75,26
20170301|2016-10-06 22:30,7,351.5,351.75,351.5,351.5,92
20170301|2016-10-06 23:00,7,351.5,351.75,351.5,351.75,10
20170301|2016-10-06 23:30,7,351.75,352,351.5,351.75,25
20170301|2016-10-07 00:00,7,351.75,352.25,351.5,352.25,126
20170301|2016-10-07 00:30,7,352.25,352.25,352.25,352.25,30
20170301|2016-10-07 01:30,7,352.25,352.25,352,352,30
20170301|2016-10-07 02:00,7,351.75,351.75,351.75,351.75,33
20170301|2016-10-07 02:30,7,351.5,351.5,350.25,350.5,221
20170301|2016-10-07 03:00,7,350.75,350.75,350.75,350.75,3
20170301|2016-10-07 03:30,7,351,351.75,351,351.75,10
20170301|2016-10-07 04:00,7,351.75,351.75,351.5,351.5,24
20170301|2016-10-07 04:30,7,351.25,351.25,351,351,30
20170301|2016-10-07 05:00,7,351,351,350.75,350.75,14
20170301|2016-10-07 05:30,7,350.75,351,350.75,350.75,39
20170301|2016-10-07 06:00,7,351.25,351.25,351,351,6
20170301|2016-10-07 06:30,7,351,351,350.5,350.5,21
20170301|2016-10-07 07:00,7,350.5,351,350,350.5,168
20170301|2016-10-07 07:30,7,350.5,351,350,350,46
20170301|2016-10-07 08:30,7,350.75,353.5,350.5,353.5,2517
20170301|2016-10-07 09:00,7,353.5,354.25,352.5,353,1133
20170301|2016-10-07 09:30,7,353,354.25,351.5,352.25,750
20170301|2016-10-07 10:00,7,352.25,352.5,350.25,351,1109
20170301|2016-10-07 10:30,7,351,352.5,349.25,351.75,2528
20170301|2016-10-07 11:00,7,351.5,352,350.25,351.75,833
20170301|2016-10-07 11:30,7,352,352.75,351.75,351.75,735
20170301|2016-10-07 12:00,7,351.75,352.25,351.5,351.75,683
20170301|2016-10-07 12:30,7,351.75,352.5,351.75,352.25,736
20170301|2016-10-07 13:00,7,352.25,352.25,349.25,349.75,2702
20170301|2016-10-09 19:00,10,349.25,350.5,349,350,249
20170301|2016-10-09 19:30,10,350,350.75,350,350,111
20170301|2016-10-09 20:00,10,350,350.25,349.75,350,64
20170301|2016-10-09 20:30,10,350,350.25,349.75,350,33
20170301|2016-10-09 21:00,10,350,350,350,350,31
20170301|2016-10-09 21:30,10,350,350,350,350,15
20170301|2016-10-09 22:00,10,349.75,349.75,349.75,349.75,2
20170301|2016-10-09 23:00,10,350,350,350,350,18
20170301|2016-10-09 23:30,10,350.25,350.75,350.25,350.5,23
20170301|2016-10-10 00:30,10,350.5,350.5,350.5,350.5,2
20170301|2016-10-10 01:00,10,350.5,350.5,350.5,350.5,13
20170301|2016-10-10 01:30,10,350.5,350.75,350.5,350.75,15
20170301|2016-10-10 02:00,10,350.75,350.75,350.5,350.5,33
20170301|2016-10-10 02:30,10,351,351,350.75,350.75,58
20170301|2016-10-10 03:00,10,350.75,351,350.75,350.75,19
20170301|2016-10-10 03:30,10,350.75,350.75,350.5,350.75,19
20170301|2016-10-10 04:00,10,350.75,350.75,350.25,350.5,54
20170301|2016-10-10 04:30,10,350.5,350.75,350.25,350.75,47
20170301|2016-10-10 05:00,10,350.5,350.5,350.5,350.5,1
20170301|2016-10-10 05:30,10,350.5,350.75,350.5,350.75,9
20170301|2016-10-10 06:00,10,350.75,351,350,350.25,42
20170301|2016-10-10 06:30,10,350,350.5,350,350.25,79
20170301|2016-10-10 07:00,10,350.25,350.75,350,350.25,53
20170301|2016-10-10 07:30,10,350.5,350.5,350,350,36
20170301|2016-10-10 08:30,10,350.25,353.75,350.25,353.25,2313
20170301|2016-10-10 09:00,10,353.25,353.75,352,353,1487
20170301|2016-10-10 09:30,10,352.75,353.25,351.25,351.25,996
20170301|2016-10-10 10:00,10,351.5,352.5,351.25,352.25,918
20170301|2016-10-10 10:30,10,352.5,353.25,352,353,822
20170301|2016-10-10 11:00,10,353,353.5,352.75,353.25,1148
20170301|2016-10-10 11:30,10,353.25,354.25,353.25,353.25,777
20170301|2016-10-10 12:00,10,353.5,353.75,352.75,352.75,541
20170301|2016-10-10 12:30,10,352.75,353.75,352.75,352.75,630
20170301|2016-10-10 13:00,10,352.75,353.5,352.75,353,1863
20170301|2016-10-10 19:00,11,352.75,353,352.25,353,190
20170301|2016-10-10 19:30,11,353,353.5,353,353.5,57
20170301|2016-10-10 20:00,11,353.25,353.75,352.75,352.75,24
20170301|2016-10-10 20:30,11,352.75,353,352.5,353,136
20170301|2016-10-10 21:00,11,353,353.5,352.75,353.5,184
20170301|2016-10-10 21:30,11,353.25,353.5,353,353,14
20170301|2016-10-10 22:00,11,353,353,353,353,1
20170301|2016-10-10 22:30,11,353,353.25,353,353,23
20170301|2016-10-10 23:30,11,352.75,352.75,352.75,352.75,17
20170301|2016-10-11 00:00,11,352.75,352.75,352.75,352.75,8
20170301|2016-10-11 00:30,11,352.75,353,352.75,353,11
20170301|2016-10-11 01:00,11,353,353,353,353,7
20170301|2016-10-11 01:30,11,353,353,353,353,1
20170301|2016-10-11 02:00,11,353,353.25,353,353,10
20170301|2016-10-11 02:30,11,353.25,353.25,353,353,10
20170301|2016-10-11 03:00,11,353,353,352.5,352.5,66
20170301|2016-10-11 03:30,11,352.75,353.25,352.75,352.75,65
20170301|2016-10-11 04:00,11,352.75,352.75,352.75,352.75,7
20170301|2016-10-11 04:30,11,352.75,353.25,352.75,353.25,41
20170301|2016-10-11 05:00,11,353.25,353.5,353,353,23
20170301|2016-10-11 05:30,11,353,353,352.25,352.5,38
20170301|2016-10-11 06:00,11,352.25,352.5,352.25,352.5,14
20170301|2016-10-11 06:30,11,352.25,352.5,351.75,352,134
20170301|2016-10-11 07:00,11,351.75,352.5,351.5,352.5,59
20170301|2016-10-11 07:30,11,352.25,352.75,352,352.5,68
20170301|2016-10-11 08:30,11,352.25,353.75,351.25,351.5,1732
20170301|2016-10-11 09:00,11,351.25,352.75,351,352.25,1054
20170301|2016-10-11 09:30,11,352.25,353.5,351.75,353.25,1504
20170301|2016-10-11 10:00,11,353.5,354,352.25,353.5,2150
20170301|2016-10-11 10:30,11,353.25,354,353,354,723
20170301|2016-10-11 11:00,11,354,356,354,355.25,1920
20170301|2016-10-11 11:30,11,355,356.5,355,355.5,1502
20170301|2016-10-11 12:00,11,355.5,355.5,354.75,355.25,1101
20170301|2016-10-11 12:30,11,355,355.75,354.75,355.75,1046
20170301|2016-10-11 13:00,11,355.5,356,354.5,355,1836
20170301|2016-10-11 19:00,12,354.5,354.75,353.75,354.25,288
20170301|2016-10-11 19:30,12,354.5,354.75,354.5,354.75,40
20170301|2016-10-11 20:00,12,354.75,354.75,354.5,354.75,58
20170301|2016-10-11 20:30,12,354.5,354.75,354.5,354.75,78
20170301|2016-10-11 21:00,12,355,355,355,355,167
20170301|2016-10-11 21:30,12,355.25,355.25,355,355.25,88
20170301|2016-10-11 22:00,12,355.25,355.25,355.25,355.25,56
20170301|2016-10-11 22:30,12,355,355,355,355,36
20170301|2016-10-11 23:00,12,355,355.25,355,355.25,2
20170301|2016-10-11 23:30,12,355,355.25,355,355,12
20170301|2016-10-12 00:30,12,355,355,354.75,354.75,79
20170301|2016-10-12 01:00,12,355,355.25,355,355,14
20170301|2016-10-12 01:30,12,355,355,355,355,36
20170301|2016-10-12 02:00,12,355,355.25,355,355,31
20170301|2016-10-12 02:30,12,355,355.5,355,355.25,25
20170301|2016-10-12 03:00,12,355.25,355.25,355.25,355.25,5
20170301|2016-10-12 03:30,12,355.25,355.25,355,355,38
20170301|2016-10-12 04:00,12,355.25,356,355.25,356,58
20170301|2016-10-12 04:30,12,355.75,356,355.5,356,73
20170301|2016-10-12 05:00,12,356,356,355.75,355.75,41
20170301|2016-10-12 05:30,12,355.75,356.25,355.75,356,50
20170301|2016-10-12 06:00,12,356,356.5,355.75,356.5,26
20170301|2016-10-12 06:30,12,356.25,356.5,355.75,356,241
20170301|2016-10-12 07:00,12,356,356.25,356,356,84
20170301|2016-10-12 07:30,12,356.25,356.5,356,356,76
20170301|2016-10-12 08:30,12,356,357,355.25,356,2336
20170301|2016-10-12 09:00,12,356,356.5,355.5,356.25,1143
20170301|2016-10-12 09:30,12,356.25,358,356.25,357.25,2969
20170301|2016-10-12 10:00,12,357.5,357.75,356.5,357.25,1169
20170301|2016-10-12 10:30,12,357,357.5,356.25,356.75,1636
20170301|2016-10-12 11:00,12,356.75,358,352,352.5,4032
20170301|2016-10-12 11:30,12,352.25,352.75,348.25,349.25,3648
20170301|2016-10-12 12:00,12,349.5,350.75,348.75,348.75,2024
20170301|2016-10-12 12:30,12,348.75,349.25,347,347.5,1544
20170301|2016-10-12 13:00,12,347.5,347.75,346.5,346.75,2073
20170301|2016-10-12 19:00,13,347.25,348.75,347.25,348,293
20170301|2016-10-12 19:30,13,348.25,348.5,348.25,348.25,28
20170301|2016-10-12 20:00,13,348.5,348.5,348,348,60
20170301|2016-10-12 20:30,13,348,348,347.5,347.5,14
20170301|2016-10-12 21:00,13,347.5,348,347.5,347.75,52
20170301|2016-10-12 21:30,13,347.75,348.25,347.75,348.25,43
20170301|2016-10-12 22:00,13,348.75,348.75,348,348.5,28
20170301|2016-10-12 22:30,13,348.25,348.25,348.25,348.25,5
20170301|2016-10-12 23:00,13,348.5,348.5,348.5,348.5,6
20170301|2016-10-12 23:30,13,348.25,348.25,348.25,348.25,3
20170301|2016-10-13 00:30,13,348.25,348.25,348.25,348.25,37
20170301|2016-10-13 01:00,13,348,348.25,347.75,348.25,93
20170301|2016-10-13 01:30,13,348.25,348.25,348.25,348.25,10
20170301|2016-10-13 02:00,13,348.25,348.5,348.25,348.25,68
20170301|2016-10-13 02:30,13,348.25,348.5,348.25,348.5,14
20170301|2016-10-13 03:00,13,348.5,348.5,348.25,348.5,9
20170301|2016-10-13 03:30,13,348.5,348.5,348,348,309
20170301|2016-10-13 04:00,13,348,348.25,347.75,348.25,75
20170301|2016-10-13 04:30,13,348.25,348.25,348,348,114
20170301|2016-10-13 05:00,13,348,348,347.5,347.5,47
20170301|2016-10-13 05:30,13,347.5,347.75,347.5,347.75,10
20170301|2016-10-13 06:00,13,347.75,347.75,347.5,347.5,47
20170301|2016-10-13 06:30,13,347.5,347.5,347.25,347.5,601
20170301|2016-10-13 07:00,13,347.5,348,347.25,348,523
20170301|2016-10-13 07:30,13,348,348.5,347.5,347.75,91
20170301|2016-10-13 08:30,13,347.75,349,347.25,348.75,1295
20170301|2016-10-13 09:00,13,348.25,350.25,348.25,349.25,2069
20170301|2016-10-13 09:30,13,349.25,351.75,349.25,351.25,1706
20170301|2016-10-13 10:00,13,351.25,351.75,350.75,351.5,1129
20170301|2016-10-13 10:30,13,351.5,354.25,351.25,354,1967
20170301|2016-10-13 11:00,13,354,356.5,353.5,354.25,3175
20170301|2016-10-13 11:30,13,354.25,356.5,354.25,355.5,1306
20170301|2016-10-13 12:00,13,355.25,357.5,355.25,356.75,1993
20170301|2016-10-13 12:30,13,356.5,357.75,356.25,357.75,2312
20170301|2016-10-13 13:00,13,357.75,359.75,357,359.75,3888
20170301|2016-10-13 19:00,14,359,359.25,358.75,359,786
20170301|2016-10-13 19:30,14,359.25,359.25,358.75,359,90
20170301|2016-10-13 20:00,14,358.75,359.75,358.75,359.75,167
20170301|2016-10-13 20:30,14,359.75,362.25,359.5,362.25,2643
20170301|2016-10-13 21:00,14,362.25,363,362,362.75,154
20170301|2016-10-13 21:30,14,363,363,362.5,362.5,149
20170301|2016-10-13 22:00,14,362.25,362.75,362,362.75,85
20170301|2016-10-13 22:30,14,362.75,362.75,362.25,362.25,31
20170301|2016-10-13 23:00,14,362.25,362.5,362.25,362.5,34
20170301|2016-10-13 23:30,14,362.5,362.5,362.25,362.25,39
20170301|2016-10-14 00:00,14,362.25,362.25,362,362,63
20170301|2016-10-14 00:30,14,362,362.25,362,362.25,307
20170301|2016-10-14 01:00,14,362,362.25,361.75,362,314
20170301|2016-10-14 01:30,14,362.25,362.75,362.25,362.5,50
20170301|2016-10-14 02:00,14,362.75,363.25,362.25,363.25,175
20170301|2016-10-14 02:30,14,363.25,364,363,364,329
20170301|2016-10-14 03:00,14,364,364.25,363.5,364.25,332
20170301|2016-10-14 03:30,14,364.25,364.5,363.5,364,132
20170301|2016-10-14 04:00,14,364,364,363.75,364,150
20170301|2016-10-14 04:30,14,364.25,364.5,364.25,364.5,74
20170301|2016-10-14 05:00,14,364.5,365,364.5,364.5,182
20170301|2016-10-14 05:30,14,364.5,365,364,364.25,775
20170301|2016-10-14 06:00,14,364.5,364.5,363.5,363.75,465
20170301|2016-10-14 06:30,14,363.75,364,362.5,363.25,273
20170301|2016-10-14 07:00,14,363,364,362.5,363.75,275
20170301|2016-10-14 07:30,14,364,364.75,363,363.75,1087
20170301|2016-10-14 08:30,14,363,365.75,361.5,363,7630
20170301|2016-10-14 09:00,14,363,365,362.5,365,3006
20170301|2016-10-14 09:30,14,365,366.25,364.25,364.75,3024
20170301|2016-10-14 10:00,14,364.75,365.5,364,364.5,2742
20170301|2016-10-14 10:30,14,364.5,365.75,364.25,365.5,2128
20170301|2016-10-14 11:00,14,365.5,368,365.5,367.5,3008
20170301|2016-10-14 11:30,14,367.5,368.25,367,367,1919
20170301|2016-10-14 12:00,14,367.25,367.75,367,367.25,2074
20170301|2016-10-14 12:30,14,367.25,367.75,366.25,366.5,1778
20170301|2016-10-14 13:00,14,366.5,366.5,362,363.25,5863
20170301|2016-10-16 19:00,17,362.5,366.75,362.25,366.75,1807
20170301|2016-10-16 19:30,17,366.75,367,366.25,367,441
20170301|2016-10-16 20:00,17,367.25,367.25,366.5,366.5,423
20170301|2016-10-16 20:30,17,366.25,366.25,366,366.25,203
20170301|2016-10-16 21:00,17,366,366.25,366,366.25,78
20170301|2016-10-16 21:30,17,366.25,366.5,366.25,366.25,18
20170301|2016-10-16 22:00,17,366.25,366.25,366.25,366.25,18
20170301|2016-10-16 22:30,17,366.25,366.25,366,366.25,26
20170301|2016-10-16 23:00,17,366.25,366.25,366,366,10
20170301|2016-10-16 23:30,17,366.25,366.25,366.25,366.25,3
20170301|2016-10-17 00:00,17,366.25,366.25,366.25,366.25,22
20170301|2016-10-17 01:00,17,366,366.25,365.5,365.5,978
20170301|2016-10-17 01:30,17,365.75,365.75,365.5,365.5,246
20170301|2016-10-17 02:00,17,365.5,365.75,365.5,365.75,94
20170301|2016-10-17 02:30,17,365.75,365.75,365.25,365.5,65
20170301|2016-10-17 03:00,17,365.5,365.75,365.5,365.75,71
20170301|2016-10-17 03:30,17,365.75,365.75,365.5,365.5,22
20170301|2016-10-17 04:00,17,365.75,365.75,365.25,365.5,199
20170301|2016-10-17 04:30,17,365.5,366,365.5,365.75,239
20170301|2016-10-17 05:00,17,365.75,366.25,365.75,366.25,370
20170301|2016-10-17 05:30,17,366.25,366.5,366,366.5,171
20170301|2016-10-17 06:00,17,366.25,366.75,366,366.5,284
20170301|2016-10-17 06:30,17,366.75,366.75,365.75,366,71
20170301|2016-10-17 07:00,17,366,366.25,365.5,365.5,220
20170301|2016-10-17 07:30,17,365.75,365.75,365.25,365.25,215
20170301|2016-10-17 08:30,17,365.5,366,361,361.75,6350
20170301|2016-10-17 09:00,17,361.75,362,360,361.75,3415
20170301|2016-10-17 09:30,17,361.75,362.25,360.5,362.25,1107
20170301|2016-10-17 10:00,17,362.25,363.5,361.75,362.75,1392
20170301|2016-10-17 10:30,17,362.75,363,361.75,361.75,615
20170301|2016-10-17 11:00,17,361.75,362,361,361.75,789
20170301|2016-10-17 11:30,17,361.75,363.5,361.75,363.25,1089
20170301|2016-10-17 12:00,17,363.25,364,362.75,362.75,1044
20170301|2016-10-17 12:30,17,362.5,363.25,362,363,844
20170301|2016-10-17 13:00,17,363.25,364.75,363.25,364.5,2187
20170301|2016-10-17 19:00,18,363.75,365,363.75,364.75,510
20170301|2016-10-17 19:30,18,364.75,365,364.5,364.75,41
20170301|2016-10-17 20:00,18,364.75,364.75,364.5,364.75,208
20170301|2016-10-17 20:30,18,364.75,365.25,364.5,365.25,324
20170301|2016-10-17 21:00,18,365.25,365.25,365.25,365.25,4
20170301|2016-10-17 21:30,18,365,365.75,365,365.25,100
20170301|2016-10-17 22:00,18,365.5,365.5,365.5,365.5,17
20170301|2016-10-17 22:30,18,365.5,365.5,365,365.5,58
20170301|2016-10-17 23:00,18,365.25,365.25,365.25,365.25,56
20170301|2016-10-17 23:30,18,365.25,365.25,365.25,365.25,8
20170301|2016-10-18 00:00,18,365,365,365,365,12
20170301|2016-10-18 00:30,18,365.25,365.75,365.25,365.5,68
20170301|2016-10-18 01:00,18,365.5,365.5,365.25,365.5,31
20170301|2016-10-18 02:00,18,365.5,365.5,364.75,364.75,38
20170301|2016-10-18 02:30,18,365,365.5,365,365.25,145
20170301|2016-10-18 03:00,18,365.25,365.25,364.5,364.5,187
20170301|2016-10-18 03:30,18,364.5,364.5,364.25,364.5,74
20170301|2016-10-18 04:00,18,364.5,365,364.25,365,184
20170301|2016-10-18 04:30,18,364.75,365.5,364.75,365.5,290
20170301|2016-10-18 05:00,18,365.5,365.75,365.25,365.75,285
20170301|2016-10-18 05:30,18,365.75,365.75,365,365,243
20170301|2016-10-18 06:00,18,365,365,364,364.5,564
20170301|2016-10-18 06:30,18,364.5,364.75,363.75,363.75,64
20170301|2016-10-18 07:00,18,364,364,362.75,362.75,434
20170301|2016-10-18 07:30,18,363,363.25,362,362.5,260
20170301|2016-10-18 08:30,18,362.5,364.5,362,362.5,1793
20170301|2016-10-18 09:00,18,362.5,363.25,361.25,362.75,1017
20170301|2016-10-18 09:30,18,363,364.75,363,363.75,887
20170301|2016-10-18 10:00,18,364,366.25,363.5,365.25,1402
20170301|2016-10-18 10:30,18,365.25,366.75,365.25,366,1013
20170301|2016-10-18 11:00,18,366.25,367.25,365.75,366.5,1421
20170301|2016-10-18 11:30,18,366.5,367,365.75,366,1438
20170301|2016-10-18 12:00,18,366,366.25,365,365.25,770
20170301|2016-10-18 12:30,18,365,365.5,362.25,363.5,2211
20170301|2016-10-18 13:00,18,363.25,364,363,363,1641
20170301|2016-10-18 19:00,19,363,365.25,362.75,365,534
20170301|2016-10-18 19:30,19,365,365,364.5,365,120
20170301|2016-10-18 20:00,19,365.25,365.25,364.5,364.5,89
20170301|2016-10-18 20:30,19,364.75,364.75,364.25,364.75,79
20170301|2016-10-18 21:00,19,364.75,365,364,364,72
20170301|2016-10-18 21:30,19,364,364.5,364,364.5,87
20170301|2016-10-18 22:00,19,364,364,363.75,363.75,16
20170301|2016-10-18 22:30,19,364,364,364,364,2
20170301|2016-10-18 23:30,19,363.75,363.75,363.75,363.75,1
20170301|2016-10-19 00:00,19,363.75,363.75,363.5,363.5,7
20170301|2016-10-19 01:00,19,363.75,364,363.75,364,21
20170301|2016-10-19 01:30,19,364,364.25,364,364.25,12
20170301|2016-10-19 02:00,19,363.75,364,363.5,363.5,59
20170301|2016-10-19 02:30,19,363.75,363.75,363.25,363.25,117
20170301|2016-10-19 03:00,19,363.25,363.25,363,363,14
20170301|2016-10-19 03:30,19,363,363.25,363,363,86
20170301|2016-10-19 04:00,19,363.25,363.25,362.5,362.75,142
20170301|2016-10-19 04:30,19,363,363,362.75,363,181
20170301|2016-10-19 05:00,19,363,363.25,362.5,362.5,190
20170301|2016-10-19 05:30,19,362.75,362.75,362.25,362.25,616
20170301|2016-10-19 06:00,19,362.25,362.25,361.5,361.5,134
20170301|2016-10-19 06:30,19,361.5,361.75,361.25,361.25,83
20170301|2016-10-19 07:00,19,361.25,361.5,361,361,199
20170301|2016-10-19 07:30,19,361,361.25,360.75,361.25,227
20170301|2016-10-19 08:30,19,361,364.25,360.75,364,2652
20170301|2016-10-19 09:00,19,363.75,365.25,363,364.75,1758
20170301|2016-10-19 09:30,19,364.75,366.5,364.5,366,1140
20170301|2016-10-19 10:00,19,366,366.25,363.75,365.25,1084
20170301|2016-10-19 10:30,19,365.25,366.5,365,366,1291
20170301|2016-10-19 11:00,19,366,367,365.5,366.5,1526
20170301|2016-10-19 11:30,19,366.5,366.75,365.5,366.5,1042
20170301|2016-10-19 12:00,19,366.5,367.5,366,366.5,948
20170301|2016-10-19 12:30,19,366.75,366.75,366,366.25,744
20170301|2016-10-19 13:00,19,366.25,368,366.25,367.75,2823
20170301|2016-10-19 19:00,20,367,367.5,367,367.5,634
20170301|2016-10-19 19:30,20,367.5,367.75,367.25,367.75,124
20170301|2016-10-19 20:00,20,367.75,367.75,367.5,367.75,85
20170301|2016-10-19 20:30,20,368,368,368,368,67
20170301|2016-10-19 21:00,20,368,368,367.75,368,156
20170301|2016-10-19 21:30,20,368,368,367.75,368,102
20170301|2016-10-19 22:00,20,368,368.5,368,368,110
20170301|2016-10-19 22:30,20,368,368.25,368,368.25,7
20170301|2016-10-19 23:00,20,368.5,368.5,368.5,368.5,2
20170301|2016-10-20 00:00,20,368.5,368.5,368.5,368.5,2
20170301|2016-10-20 00:30,20,368.5,368.5,368.25,368.5,26
20170301|2016-10-20 01:00,20,368.25,368.25,368.25,368.25,25
20170301|2016-10-20 01:30,20,368.25,368.5,367.75,367.75,233
20170301|2016-10-20 02:00,20,368,368,367.75,368,34
20170301|2016-10-20 02:30,20,368,368,367.75,368,176
20170301|2016-10-20 03:00,20,368.25,368.25,367.75,368,77
20170301|2016-10-20 03:30,20,368,368,368,368,2
20170301|2016-10-20 04:00,20,368,368,367.75,368,88
20170301|2016-10-20 04:30,20,368,368.25,368,368,233
20170301|2016-10-20 05:00,20,368,368,368,368,506
20170301|2016-10-20 05:30,20,368.25,368.5,368.25,368.5,101
20170301|2016-10-20 06:00,20,368.25,368.25,368,368,18
20170301|2016-10-20 06:30,20,368,368,367.5,367.5,118
20170301|2016-10-20 07:00,20,367.5,368.25,367,367,167
20170301|2016-10-20 07:30,20,367,367.5,366.25,366.75,198
20170301|2016-10-20 08:30,20,366.75,369,364.5,364.75,3369
20170301|2016-10-20 09:00,20,364.75,365.5,363.25,363.75,1312
20170301|2016-10-20 09:30,20,363.5,363.75,362,363,2678
20170301|2016-10-20 10:00,20,363,363.75,362.75,362.75,927
20170301|2016-10-20 10:30,20,363,363,361.75,361.75,937
20170301|2016-10-20 11:00,20,361.75,363,361.75,362,926
20170301|2016-10-20 11:30,20,362,363,361.75,361.75,994
20170301|2016-10-20 12:00,20,361.75,362,361,361.5,863
20170301|2016-10-20 12:30,20,361.25,361.75,361,361.5,1145
20170301|2016-10-20 13:00,20,361.25,361.25,359,360.5,3538
20170301|2016-10-20 19:00,21,360.75,361.25,360.75,361,272
20170301|2016-10-20 19:30,21,360.75,360.75,360.75,360.75,33
20170301|2016-10-20 20:00,21,360.75,361,360.75,360.75,28
20170301|2016-10-20 20:30,21,360.75,361,360.75,360.75,17
20170301|2016-10-20 21:00,21,360.75,360.75,360.25,360.25,137
20170301|2016-10-20 21:30,21,360.25,360.5,360.25,360.25,23
20170301|2016-10-20 22:00,21,360.25,360.25,360.25,360.25,12
20170301|2016-10-20 22:30,21,360,360.25,360,360,15
20170301|2016-10-20 23:00,21,360.25,360.25,360,360,5
20170301|2016-10-20 23:30,21,360.5,360.75,360.5,360.5,26
20170301|2016-10-21 00:00,21,360.75,360.75,360.75,360.75,2
20170301|2016-10-21 00:30,21,360.75,360.75,360.75,360.75,1
20170301|2016-10-21 01:00,21,361.25,361.25,361,361,8
20170301|2016-10-21 01:30,21,361,361,361,361,6
20170301|2016-10-21 02:00,21,361.25,361.25,361,361,21
20170301|2016-10-21 02:30,21,361,361,360.75,360.75,30
20170301|2016-10-21 03:00,21,361,361,360.75,360.75,26
20170301|2016-10-21 03:30,21,360.75,361,360.5,361,52
20170301|2016-10-21 04:00,21,361,361,361,361,3
20170301|2016-10-21 04:30,21,361.25,361.25,361.25,361.25,11
20170301|2016-10-21 05:00,21,361.25,361.5,361.25,361.5,116
20170301|2016-10-21 05:30,21,361.5,361.75,361.5,361.75,71
20170301|2016-10-21 06:00,21,361.5,361.5,361.25,361.25,59
20170301|2016-10-21 06:30,21,361.25,361.25,360.75,361,43
20170301|2016-10-21 07:00,21,361.25,361.25,360.75,360.75,112
20170301|2016-10-21 07:30,21,360.75,361.25,360.75,361.25,233
20170301|2016-10-21 08:30,21,360.75,363,360.5,362.75,2385
20170301|2016-10-21 09:00,21,362.75,363,361.5,362.75,1991
20170301|2016-10-21 09:30,21,362.5,363.25,361.25,361.5,833
20170301|2016-10-21 10:00,21,361.5,362.75,361.25,362.25,1383
20170301|2016-10-21 10:30,21,362.5,362.5,362,362.25,838
20170301|2016-10-21 11:00,21,362.25,362.75,362,362.75,592
20170301|2016-10-21 11:30,21,362.75,363.5,362.5,362.75,1414
20170301|2016-10-21 12:00,21,362.75,363,362.25,362.5,819
20170301|2016-10-21 12:30,21,362.5,362.5,361,361.5,546
20170301|2016-10-21 13:00,21,361.25,362.5,360.75,362,2601
20170301|2016-10-23 19:00,24,361,361,359.5,360.25,521
20170301|2016-10-23 19:30,24,360.5,360.75,360.5,360.75,25
20170301|2016-10-23 20:00,24,360.25,360.5,360,360.5,121
20170301|2016-10-23 20:30,24,360.75,360.75,360.5,360.5,26
20170301|2016-10-23 21:00,24,360.75,360.75,360.5,360.5,37
20170301|2016-10-23 21:30,24,360.5,360.75,360.5,360.5,13
20170301|2016-10-23 22:00,24,360.75,361.25,360.75,361.25,112
20170301|2016-10-23 22:30,24,361,361.5,361,361.5,24
20170301|2016-10-23 23:00,24,361.25,361.25,361,361,48
20170301|2016-10-23 23:30,24,361,361.25,361,361.25,12
20170301|2016-10-24 00:00,24,361.25,361.5,361.25,361.5,6
20170301|2016-10-24 00:30,24,361.5,361.5,361.25,361.25,14
20170301|2016-10-24 01:00,24,361.5,361.75,361.5,361.75,96
20170301|2016-10-24 01:30,24,361.75,362.25,361.75,362.25,181
20170301|2016-10-24 02:00,24,362,362.75,362,362.75,42
20170301|2016-10-24 02:30,24,363,363,362.5,363,149
20170301|2016-10-24 03:00,24,363,363.75,363,363.25,146
20170301|2016-10-24 03:30,24,363.25,363.75,363.25,363.5,19
20170301|2016-10-24 04:00,24,363.5,363.5,363.5,363.5,38
20170301|2016-10-24 04:30,24,363.5,363.5,363.5,363.5,103
20170301|2016-10-24 05:00,24,363.25,363.25,361.75,361.75,191
20170301|2016-10-24 05:30,24,362,362.75,362,362.5,123
20170301|2016-10-24 06:00,24,362.5,362.5,361,361.25,358
20170301|2016-10-24 06:30,24,361.5,362.25,361,361,106
20170301|2016-10-24 07:00,24,361.25,361.5,361,361.25,141
20170301|2016-10-24 07:30,24,361,361.75,361,361,134
20170301|2016-10-24 08:30,24,361,362.25,358,358.5,4024
20170301|2016-10-24 09:00,24,358.75,358.75,356,356.25,2279
20170301|2016-10-24 09:30,24,356.25,357,356,356.5,2626
20170301|2016-10-24 10:00,24,356.5,357.25,356,356.75,1779
20170301|2016-10-24 10:30,24,356.5,357.5,356.25,357.5,1561
20170301|2016-10-24 11:00,24,357.75,359,356.75,357,1561
20170301|2016-10-24 11:30,24,357,358,356.75,357.5,523
20170301|2016-10-24 12:00,24,357.5,358,357,357.75,448
20170301|2016-10-24 12:30,24,358,358.5,357.5,358.25,653
20170301|2016-10-24 13:00,24,358.25,359.25,357.25,358.5,2741
20170301|2016-10-24 19:00,25,357.75,358,357.5,357.5,219
20170301|2016-10-24 19:30,25,357.75,357.75,357.5,357.75,20
20170301|2016-10-24 20:00,25,357.75,358,357.25,358,144
20170301|2016-10-24 20:30,25,358,358.25,357.5,358.25,50
20170301|2016-10-24 21:00,25,358.25,358.25,358,358.25,34
20170301|2016-10-24 21:30,25,358.25,358.25,358,358.25,31
20170301|2016-10-24 22:00,25,358.5,358.5,358.5,358.5,3
20170301|2016-10-24 22:30,25,358.5,358.5,358.25,358.25,36
20170301|2016-10-24 23:00,25,358.5,358.5,358.5,358.5,6
20170301|2016-10-24 23:30,25,358.25,358.5,358.25,358.5,7
20170301|2016-10-25 00:00,25,358.75,358.75,358.75,358.75,1
20170301|2016-10-25 00:30,25,358.75,359,358.75,359,35
20170301|2016-10-25 01:00,25,359.25,359.25,359,359,22
20170301|2016-10-25 01:30,25,359.25,359.25,358.75,358.75,41
20170301|2016-10-25 02:00,25,358.75,359,358.5,358.75,43
20170301|2016-10-25 02:30,25,358.5,358.75,357.75,357.75,249
20170301|2016-10-25 03:00,25,357.75,358.25,357.75,358.25,69
20170301|2016-10-25 03:30,25,358.25,358.5,358.25,358.5,108
20170301|2016-10-25 04:00,25,358.5,358.75,358.5,358.5,51
20170301|2016-10-25 04:30,25,358.5,358.75,357.75,357.75,60
20170301|2016-10-25 05:00,25,358,358.25,358,358,249
20170301|2016-10-25 05:30,25,358.25,358.5,358.25,358.5,45
20170301|2016-10-25 06:00,25,358.75,359.25,358.75,358.75,90
20170301|2016-10-25 06:30,25,358.75,359,358.75,358.75,89
20170301|2016-10-25 07:00,25,358.75,358.75,358,358,129
20170301|2016-10-25 07:30,25,357.75,358.25,357.75,358,324
20170301|2016-10-25 08:30,25,358,362,357.5,361.25,3784
20170301|2016-10-25 09:00,25,361.5,361.75,359,359.25,1520
20170301|2016-10-25 09:30,25,359,359.25,356.75,358,1578
20170301|2016-10-25 10:00,25,358,360,358,359,1048
20170301|2016-10-25 10:30,25,359,360,358.75,359,775
20170301|2016-10-25 11:00,25,359,360,358.5,359.75,701
20170301|2016-10-25 11:30,25,359.5,359.75,358.75,359.25,582
20170301|2016-10-25 12:00,25,359.25,359.75,358.5,358.5,1061
20170301|2016-10-25 12:30,25,358.5,359,357.75,358,1878
20170301|2016-10-25 13:00,25,358.25,359.5,357.75,359.25,1668
20170301|2016-10-25 19:00,26,358.75,359.25,358.75,359.25,244
20170301|2016-10-25 19:30,26,359.25,359.75,359.25,359.75,28
20170301|2016-10-25 20:00,26,359.5,359.75,359.25,359.75,23
20170301|2016-10-25 20:30,26,359.75,360,359.75,359.75,24
20170301|2016-10-25 21:00,26,359.75,359.75,359.75,359.75,61
20170301|2016-10-25 21:30,26,359.75,359.75,359.75,359.75,27
20170301|2016-10-25 22:00,26,359.75,360,359.75,360,16
20170301|2016-10-25 22:30,26,360,360,360,360,6
20170301|2016-10-25 23:00,26,360,360,360,360,3
20170301|2016-10-25 23:30,26,360,360,360,360,8
20170301|2016-10-26 00:00,26,360,360,360,360,1
20170301|2016-10-26 00:30,26,360,360.5,360,360.5,57
20170301|2016-10-26 01:00,26,360.25,361,360.25,360.75,117
20170301|2016-10-26 01:30,26,360.75,361.25,360.75,361,81
20170301|2016-10-26 02:00,26,361,361,360.75,360.75,82
20170301|2016-10-26 02:30,26,360.75,361,360.5,361,61
20170301|2016-10-26 03:00,26,361,361,360.5,360.75,36
20170301|2016-10-26 03:30,26,360.25,360.25,359.75,359.75,14
20170301|2016-10-26 04:00,26,359.75,360,359.5,360,26
20170301|2016-10-26 04:30,26,360.25,360.25,359.75,359.75,79
20170301|2016-10-26 05:00,26,359.5,359.5,359.25,359.25,78
20170301|2016-10-26 06:00,26,359.5,360,359,359.5,109
20170301|2016-10-26 06:30,26,359.75,360.25,359.25,360.25,161
20170301|2016-10-26 07:00,26,360,360,359.5,359.75,127
20170301|2016-10-26 07:30,26,359.75,360,359.5,359.75,32
20170301|2016-10-26 08:30,26,359.75,362,359.5,361.5,3043
20170301|2016-10-26 09:00,26,361.75,362.75,361.5,362.25,1932
20170301|2016-10-26 09:30,26,362.25,363.75,362.25,363,1791
20170301|2016-10-26 10:00,26,363.25,363.75,362.75,363.5,2085
20170301|2016-10-26 10:30,26,363.75,364,363.25,363.25,1342
20170301|2016-10-26 11:00,26,363.25,363.75,363,363.5,1484
20170301|2016-10-26 11:30,26,363.5,364,363.5,363.5,1090
20170301|2016-10-26 12:00,26,363.5,363.5,363,363.25,1346
20170301|2016-10-26 12:30,26,363.25,363.5,362.75,363,1160
20170301|2016-10-26 13:00,26,363.25,364.75,362.5,363.25,3352
20170301|2016-10-26 19:00,27,362.75,363,362.25,362.75,220
20170301|2016-10-26 19:30,27,362.75,362.75,362.5,362.75,18
20170301|2016-10-26 20:00,27,362.75,363.25,362.75,363.25,238
20170301|2016-10-26 20:30,27,363.25,364,363.25,364,70
20170301|2016-10-26 21:00,27,363.75,364,363.75,363.75,38
20170301|2016-10-26 21:30,27,364,364,363.75,364,40
20170301|2016-10-26 22:00,27,363.75,363.75,363.25,363.25,39
20170301|2016-10-26 22:30,27,363.5,363.75,363.5,363.75,57
20170301|2016-10-26 23:00,27,363.75,363.75,363.75,363.75,1
20170301|2016-10-26 23:30,27,363.75,363.75,363.75,363.75,10
20170301|2016-10-27 00:00,27,363.75,363.75,363.75,363.75,1
20170301|2016-10-27 01:00,27,364,364,363.75,364,42
20170301|2016-10-27 01:30,27,364,364.25,364,364.25,23
20170301|2016-10-27 02:00,27,364.25,365.5,364.25,365.25,217
20170301|2016-10-27 02:30,27,365.5,365.75,365.5,365.75,102
20170301|2016-10-27 03:00,27,365.75,366.75,365.75,366.5,351
20170301|2016-10-27 03:30,27,366.75,366.75,366.5,366.5,45
20170301|2016-10-27 04:00,27,366.5,366.75,366.5,366.75,50
20170301|2016-10-27 04:30,27,366.75,367,366.5,367,37
20170301|2016-10-27 05:00,27,366.75,367,366.75,367,78
20170301|2016-10-27 05:30,27,367.25,367.25,366.5,366.75,69
20170301|2016-10-27 06:00,27,366.25,366.5,365.25,365.5,81
20170301|2016-10-27 06:30,27,365.5,366,365.5,366,156
20170301|2016-10-27 07:00,27,366,366.25,364.75,365,368
20170301|2016-10-27 07:30,27,364.75,364.75,363.25,363.5,540
20170301|2016-10-27 08:30,27,363.25,364.5,361,361.5,4161
20170301|2016-10-27 09:00,27,361.5,365.75,361.25,365,3608
20170301|2016-10-27 09:30,27,365.25,367,365,365.25,3091
20170301|2016-10-27 10:00,27,365.5,366.75,365,366.25,2183
20170301|2016-10-27 10:30,27,366,367,365.75,366,1800
20170301|2016-10-27 11:00,27,365.75,366,363.5,365.25,1039
20170301|2016-10-27 11:30,27,365.25,365.75,364.75,365.5,1367
20170301|2016-10-27 12:00,27,365.5,365.75,365,365.25,899
20170301|2016-10-27 12:30,27,365.5,366,365,366,1023
20170301|2016-10-27 13:00,27,366,366.75,365.5,366.5,3451
20170301|2016-10-27 19:00,28,366,366.25,365.75,366,575
20170301|2016-10-27 19:30,28,366.25,366.5,366,366,78
20170301|2016-10-27 20:00,28,366,366.25,365.75,366,144
20170301|2016-10-27 20:30,28,366.25,366.25,366,366,25
20170301|2016-10-27 21:00,28,366,366.25,366,366,60
20170301|2016-10-27 21:30,28,366.25,366.25,365.75,365.75,177
20170301|2016-10-27 22:00,28,365.5,365.5,365.5,365.5,1
20170301|2016-10-27 22:30,28,365.75,365.75,365.5,365.5,40
20170301|2016-10-27 23:00,28,365.5,365.5,365.5,365.5,2
20170301|2016-10-27 23:30,28,365.5,365.75,365.25,365.75,55
20170301|2016-10-28 00:00,28,365.5,365.5,365.5,365.5,1
20170301|2016-10-28 01:30,28,366,366,365.75,365.75,19
20170301|2016-10-28 02:00,28,365.75,366,365.75,366,31
20170301|2016-10-28 02:30,28,366,366,365.75,366,26
20170301|2016-10-28 03:00,28,366,366.25,365.75,366.25,27
20170301|2016-10-28 03:30,28,366,366,365.5,365.75,24
20170301|2016-10-28 04:00,28,365.5,365.75,365.5,365.5,12
20170301|2016-10-28 04:30,28,365.25,365.5,365.25,365.5,143
20170301|2016-10-28 05:00,28,365.5,365.5,365.25,365.25,139
20170301|2016-10-28 05:30,28,365.25,365.25,364.75,364.75,125
20170301|2016-10-28 06:00,28,365,365.25,365,365.25,73
20170301|2016-10-28 06:30,28,365.5,365.5,365,365.25,19
20170301|2016-10-28 07:00,28,365.25,365.25,364.75,364.75,138
20170301|2016-10-28 07:30,28,364.75,365,364.5,364.5,209
20170301|2016-10-28 08:30,28,364.25,365.75,362.5,365,3954
20170301|2016-10-28 09:00,28,365,366.25,364.5,365,1942
20170301|2016-10-28 09:30,28,365,365.25,364.25,364.75,1289
20170301|2016-10-28 10:00,28,365.25,365.75,364,364.5,1392
20170301|2016-10-28 10:30,28,364.5,365.5,364.5,365,945
20170301|2016-10-28 11:00,28,365,365.75,364.75,365,1089
20170301|2016-10-28 11:30,28,365.25,366.25,365,365.5,1550
20170301|2016-10-28 12:00,28,365.5,366.5,364,364.25,2589
20170301|2016-10-28 12:30,28,364,364,362.75,363.75,1933
20170301|2016-10-28 13:00,28,363.75,364.25,362.75,363.25,2831
20170301|2016-10-30 19:00,31,363,363.5,361.5,362,582
20170301|2016-10-30 19:30,31,362,362.25,361.25,361.5,89
20170301|2016-10-30 20:00,31,361.5,361.75,361,361.25,166
20170301|2016-10-30 20:30,31,361.25,362.25,361.25,362.25,215
20170301|2016-10-30 21:00,31,361.75,362,361.75,362,26
20170301|2016-10-30 21:30,31,361.75,361.75,361.5,361.75,25
20170301|2016-10-30 22:00,31,362,362.25,361.75,362,81
20170301|2016-10-30 22:30,31,361.75,361.75,361.75,361.75,30
20170301|2016-10-30 23:00,31,361.5,361.5,361.5,361.5,3
20170301|2016-10-30 23:30,31,361.75,362.25,361.75,362.25,10
20170301|2016-10-31 00:00,31,362.25,362.5,362,362.5,32
20170301|2016-10-31 00:30,31,362.25,362.25,362,362,3
20170301|2016-10-31 01:00,31,362,362,361.75,361.75,25
20170301|2016-10-31 01:30,31,362,362,361.75,361.75,4
20170301|2016-10-31 02:00,31,361.75,361.75,361.5,361.5,20
20170301|2016-10-31 02:30,31,361.5,361.5,361.5,361.5,5
20170301|2016-10-31 03:00,31,361.5,362,361.5,361.75,26
20170301|2016-10-31 03:30,31,362,362.25,361.75,362,20
20170301|2016-10-31 04:00,31,362,362.25,361.75,362,24
20170301|2016-10-31 04:30,31,362.25,362.25,361.5,361.5,155
20170301|2016-10-31 05:00,31,361.5,361.5,361.5,361.5,36
20170301|2016-10-31 05:30,31,361.5,361.5,361.25,361.25,3
20170301|2016-10-31 06:00,31,361.25,361.25,361.25,361.25,9
20170301|2016-10-31 06:30,31,361.25,361.5,361.25,361.25,74
20170301|2016-10-31 07:00,31,361.25,361.5,361,361,97
20170301|2016-10-31 07:30,31,361.25,361.5,360.5,360.5,305
20170301|2016-10-31 08:30,31,360.5,363.5,360.25,361.75,2911
20170301|2016-10-31 09:00,31,361.75,363.5,361.5,361.5,1353
20170301|2016-10-31 09:30,31,361.75,363.75,361.5,363.5,1259
20170301|2016-10-31 10:00,31,363.75,365,363,365,1956
20170301|2016-10-31 10:30,31,365,366,364.75,365.75,2729
20170301|2016-10-31 11:00,31,365.75,365.75,364.75,365.5,2029
20170301|2016-10-31 11:30,31,365.5,365.75,364.25,364.25,1327
20170301|2016-10-31 12:00,31,364,365.5,364,364.25,1816
20170301|2016-10-31 12:30,31,364.25,364.5,363.25,363.75,2037
20170301|2016-10-31 13:00,31,363.75,364,361.5,362.5,5289
20170301|2016-10-31 19:00,1,362.25,362.5,361.75,362.5,293
20170301|2016-10-31 19:30,1,362.25,362.25,361.75,361.75,19
20170301|2016-10-31 20:00,1,362,362.25,361.75,361.75,66
20170301|2016-10-31 20:30,1,361.75,361.75,361.5,361.75,36
20170301|2016-10-31 21:00,1,362,362.25,362,362,67
20170301|2016-10-31 21:30,1,362,362.5,362,362.5,15
20170301|2016-10-31 22:00,1,362.5,362.5,362,362.25,5
20170301|2016-10-31 22:30,1,362.5,362.5,362.25,362.5,11
20170301|2016-10-31 23:00,1,362.5,362.5,362.5,362.5,6
20170301|2016-10-31 23:30,1,362.5,362.5,362.5,362.5,2
20170301|2016-11-01 00:00,1,362.5,362.5,362.25,362.25,8
20170301|2016-11-01 00:30,1,362.5,362.5,362.25,362.5,35
20170301|2016-11-01 01:00,1,362.25,362.5,362.25,362.5,54
20170301|2016-11-01 01:30,1,362.5,362.5,362,362.25,30
20170301|2016-11-01 02:00,1,362,362,361.75,361.75,70
20170301|2016-11-01 02:30,1,362,362.5,362,362.25,119
20170301|2016-11-01 03:00,1,362.25,362.25,361.75,361.75,93
20170301|2016-11-01 03:30,1,361.5,361.75,361.5,361.75,34
20170301|2016-11-01 04:00,1,362,362,362,362,46
20170301|2016-11-01 04:30,1,361.75,361.75,361.25,361.25,61
20170301|2016-11-01 05:00,1,361.25,361.25,360.75,361,126
20170301|2016-11-01 05:30,1,361,361.5,361,361.25,76
20170301|2016-11-01 06:00,1,361.25,361.25,360.75,360.75,56
20170301|2016-11-01 06:30,1,360.75,361,360.5,360.75,26
20170301|2016-11-01 07:00,1,360.75,361,360.5,360.75,105
20170301|2016-11-01 07:30,1,360.75,362,360.75,361.5,369
20170301|2016-11-01 08:30,1,361.75,362.75,360.5,360.75,3046
20170301|2016-11-01 09:00,1,360.75,360.75,356.75,357,5554
20170301|2016-11-01 09:30,1,356.75,359.25,356,358.75,3669
20170301|2016-11-01 10:00,1,358.75,358.75,357.25,357.25,1714
20170301|2016-11-01 10:30,1,357.5,357.5,356.5,357.5,2307
20170301|2016-11-01 11:00,1,357.5,357.5,356.5,356.75,1077
20170301|2016-11-01 11:30,1,356.5,356.75,355.5,356.25,2313
20170301|2016-11-01 12:00,1,356.25,357.25,356,356.75,1264
20170301|2016-11-01 12:30,1,356.5,357.25,356.25,357,1639
20170301|2016-11-01 13:00,1,356.75,358,356.25,357.25,5460
20170301|2016-11-01 19:00,2,357.25,357.75,357,357.5,374
20170301|2016-11-01 19:30,2,357.75,358.25,357.75,358,162
20170301|2016-11-01 20:00,2,357.75,358.25,357.75,358.25,87
20170301|2016-11-01 20:30,2,358,358,357.5,357.75,81
20170301|2016-11-01 21:00,2,357.5,357.75,357.5,357.5,23
20170301|2016-11-01 21:30,2,357.5,358.5,357.5,358.25,95
20170301|2016-11-01 22:00,2,358,358.75,358,358.75,125
20170301|2016-11-01 22:30,2,358.5,358.75,358.5,358.5,28
20170301|2016-11-01 23:00,2,358.5,358.5,358.25,358.25,20
20170301|2016-11-01 23:30,2,358.5,358.75,358.5,358.5,20
20170301|2016-11-02 00:30,2,358.5,358.75,358.5,358.5,24
20170301|2016-11-02 01:00,2,358.5,358.75,358.5,358.5,25
20170301|2016-11-02 01:30,2,358.25,358.25,357.75,357.75,25
20170301|2016-11-02 02:00,2,358,358.25,357.75,358,80
20170301|2016-11-02 02:30,2,357.75,357.75,357.75,357.75,10
20170301|2016-11-02 03:00,2,357.75,358,357.75,357.75,61
20170301|2016-11-02 03:30,2,357.75,358.25,357.75,358,79
20170301|2016-11-02 04:00,2,358,358.25,358,358,78
20170301|2016-11-02 04:30,2,358,358.25,357.75,357.75,95
20170301|2016-11-02 05:00,2,357.75,358,357.75,357.75,9
20170301|2016-11-02 05:30,2,357.75,358.25,357.75,357.75,125
20170301|2016-11-02 06:00,2,358,358,357.5,357.75,102
20170301|2016-11-02 06:30,2,357.5,358.5,357.5,358.5,278
20170301|2016-11-02 07:00,2,358.5,359,357.75,357.75,169
20170301|2016-11-02 07:30,2,357.75,358.25,357.75,358,89
20170301|2016-11-02 08:30,2,358,359.25,357,357.75,4313
20170301|2016-11-02 09:00,2,357.75,358.5,356.25,356.5,2308
20170301|2016-11-02 09:30,2,356.5,356.75,355,355.75,2893
20170301|2016-11-02 10:00,2,355.75,357.75,355.75,356,2104
20170301|2016-11-02 10:30,2,356.25,356.5,354.5,355.5,1857
20170301|2016-11-02 11:00,2,355.5,355.5,354.5,354.5,1070
20170301|2016-11-02 11:30,2,354.75,355,354,354.5,1245
20170301|2016-11-02 12:00,2,354.75,354.75,353.5,353.75,1743
20170301|2016-11-02 12:30,2,353.75,355,353.5,354.75,1627
20170301|2016-11-02 13:00,2,354.75,356,354.5,355.75,2746
20170301|2016-11-02 19:00,3,355,356,355,355.75,422
20170301|2016-11-02 19:30,3,355.75,356,355.5,356,70
20170301|2016-11-02 20:00,3,356,356.5,356,356.25,23
20170301|2016-11-02 20:30,3,356.25,356.5,356.25,356.25,20
20170301|2016-11-02 21:00,3,356.25,356.5,356.25,356.25,15
20170301|2016-11-02 21:30,3,356.5,356.75,356.5,356.75,71
20170301|2016-11-02 22:00,3,356.75,356.75,356.75,356.75,11
20170301|2016-11-02 22:30,3,356.75,356.75,356.75,356.75,1
20170301|2016-11-02 23:00,3,356.75,356.75,356.75,356.75,1
20170301|2016-11-02 23:30,3,357,357.25,357,357.25,52
20170301|2016-11-03 00:00,3,357.25,357.25,357,357,6
20170301|2016-11-03 00:30,3,357,357,357,357,21
20170301|2016-11-03 01:00,3,356.75,356.75,356.75,356.75,13
20170301|2016-11-03 01:30,3,356.75,357.25,356.75,357.25,27
20170301|2016-11-03 02:00,3,357.25,357.25,357,357,52
20170301|2016-11-03 02:30,3,357,357,356.75,357,16
20170301|2016-11-03 03:00,3,357.25,357.25,357,357,20
20170301|2016-11-03 03:30,3,357,357.25,356.75,356.75,25
20170301|2016-11-03 04:00,3,357,357.25,356.75,357,41
20170301|2016-11-03 04:30,3,356.75,357,356.75,357,8
20170301|2016-11-03 05:00,3,356.75,357,356.5,356.75,96
20170301|2016-11-03 05:30,3,356.5,356.75,356.5,356.75,38
20170301|2016-11-03 06:00,3,356.75,357,356.75,356.75,25
20170301|2016-11-03 06:30,3,356.75,357,356.5,356.75,87
20170301|2016-11-03 07:00,3,356.5,356.75,356,356.25,158
20170301|2016-11-03 07:30,3,356.75,357.25,356.5,356.75,367
20170301|2016-11-03 08:30,3,357,358,355,356.25,2748
20170301|2016-11-03 09:00,3,356.5,357.5,356,357,1495
20170301|2016-11-03 09:30,3,357.25,357.75,356,357,1890
20170301|2016-11-03 10:00,3,357.25,357.25,354.5,356,1847
20170301|2016-11-03 10:30,3,356.25,356.25,355.5,356,485
20170301|2016-11-03 11:00,3,356.25,356.25,354,354.75,2439
20170301|2016-11-03 11:30,3,354.75,355.5,354.25,355.25,769
20170301|2016-11-03 12:00,3,355.5,356,355,355,974
20170301|2016-11-03 12:30,3,355,356.5,354.75,355.75,1102
20170301|2016-11-03 13:00,3,355.75,357.5,355.5,357.25,3068
20170301|2016-11-03 19:00,4,357,357,356,356,324
20170301|2016-11-03 19:30,4,356.25,356.5,356,356,20
20170301|2016-11-03 20:00,4,356,356.5,356,356.25,28
20170301|2016-11-03 20:30,4,356,356,355.25,355.5,146
20170301|2016-11-03 21:00,4,355.5,355.5,355.25,355.5,20
20170301|2016-11-03 21:30,4,355.25,355.25,355,355.25,52
20170301|2016-11-03 22:00,4,355.75,356,355.75,356,58
20170301|2016-11-03 22:30,4,356.25,356.25,356,356.25,27
20170301|2016-11-03 23:00,4,356.25,356.25,356.25,356.25,2
20170301|2016-11-03 23:30,4,356.5,356.5,356.5,356.5,3
20170301|2016-11-04 00:00,4,356.25,356.5,356.25,356.5,19
20170301|2016-11-04 01:00,4,356.25,356.25,355.75,355.75,18
20170301|2016-11-04 01:30,4,355.75,355.75,355.75,355.75,8
20170301|2016-11-04 02:00,4,355.75,356.5,355.75,356,44
20170301|2016-11-04 02:30,4,356.25,356.5,356.25,356.5,13
20170301|2016-11-04 03:00,4,356.5,356.5,356.25,356.25,23
20170301|2016-11-04 03:30,4,356.25,356.25,356,356,9
20170301|2016-11-04 04:00,4,355.75,355.75,355.25,355.75,110
20170301|2016-11-04 04:30,4,355.5,355.75,355,355.5,148
20170301|2016-11-04 05:00,4,355.75,356.25,355.75,355.75,120
20170301|2016-11-04 05:30,4,355.75,355.75,355.5,355.5,13
20170301|2016-11-04 06:00,4,356,356,355.5,355.75,62
20170301|2016-11-04 06:30,4,355.5,355.75,355.5,355.5,38
20170301|2016-11-04 07:00,4,355.75,355.75,355,355,115
20170301|2016-11-04 07:30,4,355,355.75,354.5,354.5,254
20170301|2016-11-04 08:30,4,354.75,356.5,354.5,355.25,2302
20170301|2016-11-04 09:00,4,355.25,356.5,355,356,1429
20170301|2016-11-04 09:30,4,355.75,358.5,355.5,358,2447
20170301|2016-11-04 10:00,4,357.75,358.5,357,358,1288
20170301|2016-11-04 10:30,4,358,358.5,357.5,358.25,1690
20170301|2016-11-04 11:00,4,358.25,358.5,356.75,357.25,1060
20170301|2016-11-04 11:30,4,357.5,357.5,356.75,357.5,678
20170301|2016-11-04 12:00,4,357.5,357.75,356.5,356.75,844
20170301|2016-11-04 12:30,4,356.75,357,356.5,356.5,1497
20170301|2016-11-04 13:00,4,356.75,358,356.5,356.75,1588
20170301|2016-11-06 19:00,7,357,357.5,356.5,357,570
20170301|2016-11-06 19:30,7,357,357.25,356.75,356.75,44
20170301|2016-11-06 20:00,7,357.25,357.25,357.25,357.25,49
20170301|2016-11-06 20:30,7,357.25,357.25,357.25,357.25,17
20170301|2016-11-06 21:00,7,357.5,357.5,357,357,11
20170301|2016-11-06 21:30,7,357,357.25,357,357,4
20170301|2016-11-06 22:00,7,357,357.25,357,357.25,103
20170301|2016-11-06 23:00,7,357.5,357.5,357.5,357.5,1
20170301|2016-11-06 23:30,7,357.5,357.5,357.25,357.5,111
20170301|2016-11-07 00:00,7,357.75,358,357.75,357.75,82
20170301|2016-11-07 00:30,7,357.75,357.75,357.75,357.75,83
20170301|2016-11-07 01:00,7,357.75,357.75,357.5,357.5,58
20170301|2016-11-07 01:30,7,357.5,357.75,357.25,357.75,25
20170301|2016-11-07 02:00,7,357.5,357.5,357.5,357.5,36
20170301|2016-11-07 02:30,7,357.5,357.75,357.5,357.5,53
20170301|2016-11-07 03:00,7,357.75,357.75,357.5,357.5,105
20170301|2016-11-07 03:30,7,357.75,358.25,357.75,358,547
20170301|2016-11-07 04:00,7,358,358,357.75,358,41
20170301|2016-11-07 04:30,7,357.75,358,357.5,357.5,75
20170301|2016-11-07 05:00,7,357.75,358,357.5,357.75,155
20170301|2016-11-07 05:30,7,357.5,357.5,357,357,297
20170301|2016-11-07 06:00,7,357,357,356.75,356.75,30
20170301|2016-11-07 06:30,7,356.75,357.25,356.5,357,175
20170301|2016-11-07 07:00,7,356.5,357,356.5,356.5,245
20170301|2016-11-07 07:30,7,356.75,357,356.5,356.75,216
20170301|2016-11-07 08:30,7,356.5,357,355.25,356,3301
20170301|2016-11-07 09:00,7,356,356.75,355.25,355.5,1627
20170301|2016-11-07 09:30,7,355.75,356.25,355.25,356,1095
20170301|2016-11-07 10:00,7,356,356.25,355.25,355.75,1383
20170301|2016-11-07 10:30,7,355.75,356,355.25,355.25,1691
20170301|2016-11-07 11:00,7,355.25,355.5,354,354.5,1877
20170301|2016-11-07 11:30,7,354.5,355,354.25,354.75,1305
20170301|2016-11-07 12:00,7,354.75,355.25,354,354.5,1587
20170301|2016-11-07 12:30,7,354.5,354.75,354.25,354.75,1207
20170301|2016-11-07 13:00,7,354.5,356,354.5,355.5,3846
20170301|2016-11-07 19:00,8,355,355,354.25,354.5,241
20170301|2016-11-07 19:30,8,354.5,354.5,354.25,354.25,21
20170301|2016-11-07 20:00,8,354.5,354.5,354.25,354.25,112
20170301|2016-11-07 20:30,8,354.5,354.75,354.25,354.75,16
20170301|2016-11-07 21:00,8,354.5,355.25,354.5,355.25,77
20170301|2016-11-07 21:30,8,355.25,355.5,355,355.5,115
20170301|2016-11-07 22:00,8,355.5,355.5,355.25,355.5,32
20170301|2016-11-07 22:30,8,355.5,355.5,355.5,355.5,2
20170301|2016-11-07 23:00,8,355.25,355.25,355.25,355.25,1
20170301|2016-11-07 23:30,8,355.5,355.5,354.75,355,185
20170301|2016-11-08 00:00,8,355,355.25,354.75,355.25,104
20170301|2016-11-08 00:30,8,355.5,355.5,355.5,355.5,4
20170301|2016-11-08 01:00,8,355.25,355.5,355.25,355.5,16
20170301|2016-11-08 02:00,8,355.25,355.5,355.25,355.5,59
20170301|2016-11-08 02:30,8,355.5,356.75,355.5,356.5,163
20170301|2016-11-08 03:00,8,356.75,357.75,356.5,357,223
20170301|2016-11-08 03:30,8,357,357.25,356.5,356.5,253
20170301|2016-11-08 04:00,8,356.25,356.5,356,356.25,50
20170301|2016-11-08 04:30,8,356.25,356.5,356,356,49
20170301|2016-11-08 05:00,8,356,356,356,356,35
20170301|2016-11-08 05:30,8,356,356.25,356,356,77
20170301|2016-11-08 06:00,8,356.25,356.25,356.25,356.25,5
20170301|2016-11-08 06:30,8,356,356.5,356,356.25,62
20170301|2016-11-08 07:00,8,356.25,356.5,356,356,256
20170301|2016-11-08 07:30,8,355.75,356,355.75,356,242
20170301|2016-11-08 08:30,8,356,362.75,355.5,361.5,10180
20170301|2016-11-08 09:00,8,361.75,362.5,360.75,361.75,3995
20170301|2016-11-08 09:30,8,361.75,362.5,361.5,362.25,3156
20170301|2016-11-08 10:00,8,362.5,365.25,362.25,364.75,5728
20170301|2016-11-08 10:30,8,364.75,365.25,363,363.5,4061
20170301|2016-11-08 11:00,8,363.75,364,362.5,362.5,2741
20170301|2016-11-08 11:30,8,362.75,364,362.5,364,2365
20170301|2016-11-08 12:00,8,363.75,364,362,362,2286
20170301|2016-11-08 12:30,8,362,362.25,360.5,361,3942
20170301|2016-11-08 13:00,8,361,363,360,362.25,6835
20170301|2016-11-08 19:00,9,361,362,360.25,360.5,796
20170301|2016-11-08 19:30,9,360.25,360.25,359.75,360,105
20170301|2016-11-08 20:00,9,360,360,358.75,359,649
20170301|2016-11-08 20:30,9,358.75,359.75,357.75,359.75,211
20170301|2016-11-08 21:00,9,359.25,359.25,355.75,355.75,732
20170301|2016-11-08 21:30,9,355.75,357.75,355.75,356.5,520
20170301|2016-11-08 22:00,9,356.25,358.75,356.25,358.75,231
20170301|2016-11-08 22:30,9,358.25,358.25,356.5,356.5,321
20170301|2016-11-08 23:00,9,357,359,356.5,358.5,181
20170301|2016-11-08 23:30,9,358.25,358.5,357.75,357.75,237
20170301|2016-11-09 00:00,9,357.75,357.75,357,357,146
20170301|2016-11-09 00:30,9,357.25,357.25,356,356.5,166
20170301|2016-11-09 01:00,9,356.75,357,356.25,357,174
20170301|2016-11-09 01:30,9,357,358,356.75,357.75,27
20170301|2016-11-09 02:00,9,357.5,358,357.25,357.75,215
20170301|2016-11-09 02:30,9,358,358.5,357.75,358.5,50
20170301|2016-11-09 03:00,9,358.5,359,358.25,358.5,98
20170301|2016-11-09 03:30,9,358.25,358.25,357.75,358.25,53
20170301|2016-11-09 04:00,9,358.5,359,358.5,358.75,21
20170301|2016-11-09 04:30,9,358.75,359,358.5,358.75,175
20170301|2016-11-09 05:00,9,358.75,359,358.5,358.5,12
20170301|2016-11-09 05:30,9,358.75,358.75,358.25,358.25,21
20170301|2016-11-09 06:00,9,358.5,359.5,358.5,359.5,212
20170301|2016-11-09 06:30,9,359.75,361,359.5,360.75,229
20170301|2016-11-09 07:00,9,360.75,361,359.5,359.75,282
20170301|2016-11-09 07:30,9,359.75,360.25,359.5,360,179
20170301|2016-11-09 08:30,9,359.75,363.5,359.75,363.25,3167
20170301|2016-11-09 09:00,9,363,363.25,362.25,363,1362
20170301|2016-11-09 09:30,9,363,363,358.75,359,1765
20170301|2016-11-09 10:00,9,359,360.5,357.5,360,3631
20170301|2016-11-09 10:30,9,360,361.5,359,359.5,2454
20170301|2016-11-09 11:00,9,360,360,351,351.75,13631
20170301|2016-11-09 11:30,9,351.75,353.5,351.25,353,4524
20170301|2016-11-09 12:00,9,353,353.25,351,351.5,4174
20170301|2016-11-09 12:30,9,351.5,352,350.25,350.5,5092
20170301|2016-11-09 13:00,9,350.75,351.25,349.25,350.25,7963
20170301|2016-11-09 19:00,10,350.25,351.5,350.25,351.25,947
20170301|2016-11-09 19:30,10,351.5,351.5,350.75,351,205
20170301|2016-11-09 20:00,10,351,351.25,351,351,124
20170301|2016-11-09 20:30,10,351,351.75,351,351.75,167
20170301|2016-11-09 21:00,10,351.75,351.75,351.5,351.75,67
20170301|2016-11-09 21:30,10,351.5,351.75,351.5,351.75,24
20170301|2016-11-09 22:00,10,351.75,352,351,351,100
20170301|2016-11-09 22:30,10,351,351.5,351,351,110
20170301|2016-11-09 23:00,10,351,351.25,351,351.25,75
20170301|2016-11-09 23:30,10,351.5,352.5,351.25,352.5,151
20170301|2016-11-10 00:00,10,352.25,353.75,352.25,353.75,240
20170301|2016-11-10 00:30,10,353.75,354.75,353.75,354.25,296
20170301|2016-11-10 01:00,10,354.5,355.5,354.5,354.75,279
20170301|2016-11-10 01:30,10,354.5,354.5,353.75,354,130
20170301|2016-11-10 02:00,10,353.75,353.75,353.25,353.5,121
20170301|2016-11-10 02:30,10,353.5,353.5,353,353.5,233
20170301|2016-11-10 03:00,10,353.5,353.75,353,353.75,83
20170301|2016-11-10 03:30,10,353.75,353.75,353,353.25,168
20170301|2016-11-10 04:00,10,353.25,353.75,353,353.25,135
20170301|2016-11-10 04:30,10,353.5,353.75,353.25,353.5,191
20170301|2016-11-10 05:00,10,353.25,353.5,353,353,115
20170301|2016-11-10 05:30,10,353.25,354.25,353.25,354.25,310
20170301|2016-11-10 06:00,10,354.25,354.5,353,353.25,392
20170301|2016-11-10 06:30,10,353.25,353.5,353,353.25,200
20170301|2016-11-10 07:00,10,353.25,353.75,352.25,353.25,1061
20170301|2016-11-10 07:30,10,352.75,354.25,352.75,353,650
20170301|2016-11-10 08:30,10,352.75,354.5,350,350.5,7866
20170301|2016-11-10 09:00,10,350.25,351.25,349.25,350,3311
20170301|2016-11-10 09:30,10,350,352,349,352,4021
20170301|2016-11-10 10:00,10,352,352.25,350,350,3054
20170301|2016-11-10 10:30,10,350.25,351,349.5,350.5,3138
20170301|2016-11-10 11:00,10,350.25,351.25,350,350.25,1539
20170301|2016-11-10 11:30,10,350.25,351.25,350,351,1719
20170301|2016-11-10 12:00,10,351,351.5,350.5,350.5,1545
20170301|2016-11-10 12:30,10,350.5,351,349.75,350,2763
20170301|2016-11-10 13:00,10,350,352.5,349.75,350.75,5016
20170301|2016-11-10 19:00,11,351.5,353,351.5,352.5,481
20170301|2016-11-10 19:30,11,352.75,353.25,352,352.5,316
20170301|2016-11-10 20:00,11,352.25,352.25,351.25,351.5,195
20170301|2016-11-10 20:30,11,351.75,353,351.75,352.5,136
20170301|2016-11-10 21:00,11,352.5,353.5,352.5,352.5,154
20170301|2016-11-10 21:30,11,352.5,352.75,352.5,352.5,202
20170301|2016-11-10 22:00,11,352.5,352.75,352.5,352.5,40
20170301|2016-11-10 22:30,11,352.5,353,352.5,352.75,29
20170301|2016-11-10 23:00,11,352.5,352.75,352.5,352.5,122
20170301|2016-11-10 23:30,11,352.5,353,352.25,352.25,239
20170301|2016-11-11 00:00,11,352.25,352.5,352.25,352.25,242
20170301|2016-11-11 00:30,11,352.5,352.5,352.25,352.25,104
20170301|2016-11-11 01:00,11,352.25,352.5,352,352.25,200
20170301|2016-11-11 01:30,11,352.25,352.25,352,352,228
20170301|2016-11-11 02:00,11,352.25,352.25,351.5,351.5,206
20170301|2016-11-11 02:30,11,351.5,351.5,351.25,351.5,91
20170301|2016-11-11 03:00,11,351.25,351.5,350.75,350.75,218
20170301|2016-11-11 03:30,11,350.5,350.75,350.25,350.75,356
20170301|2016-11-11 04:00,11,350.5,351,350.25,350.75,211
20170301|2016-11-11 04:30,11,350.75,350.75,350.25,350.5,233
20170301|2016-11-11 05:00,11,350.5,350.75,349.75,350,333
20170301|2016-11-11 05:30,11,349.75,350,349.75,349.75,97
20170301|2016-11-11 06:00,11,350,350,349.5,349.75,257
20170301|2016-11-11 06:30,11,349.75,350,349.5,349.75,233
20170301|2016-11-11 07:00,11,349.75,351.75,349.75,351.5,318
20170301|2016-11-11 07:30,11,351.25,351.25,350,350,205
20170301|2016-11-11 08:30,11,350,350,348,349,8788
20170301|2016-11-11 09:00,11,348.75,349,347.5,347.75,3276
20170301|2016-11-11 09:30,11,347.5,350,347.5,349.75,2778
20170301|2016-11-11 10:00,11,349.5,350.25,348.5,348.75,2364
20170301|2016-11-11 10:30,11,348.5,349.75,347.5,348.75,2806
20170301|2016-11-11 11:00,11,348.75,349.25,348.25,348.5,1219
20170301|2016-11-11 11:30,11,348.25,349,348,348.75,1288
20170301|2016-11-11 12:00,11,348.75,349.5,348.25,348.5,2259
20170301|2016-11-11 12:30,11,348.25,349,348,348.75,1980
20170301|2016-11-11 13:00,11,348.75,349.5,348.5,349.25,2593
20170301|2016-11-13 19:00,14,348.75,349.5,348.75,349.25,685
20170301|2016-11-13 19:30,14,349.25,349.75,349,349.25,156
20170301|2016-11-13 20:00,14,349,349.25,348.75,349,63
20170301|2016-11-13 20:30,14,349.25,349.25,348.5,349.25,134
20170301|2016-11-13 21:00,14,349.25,349.25,348.5,348.5,148
20170301|2016-11-13 21:30,14,348.25,348.5,348.25,348.5,97
20170301|2016-11-13 22:00,14,348.25,348.5,348.25,348.5,2
20170301|2016-11-13 22:30,14,348.5,348.75,348.5,348.75,54
20170301|2016-11-13 23:00,14,348.75,348.75,348.5,348.5,9
20170301|2016-11-13 23:30,14,348.5,348.75,348.5,348.5,16
20170301|2016-11-14 00:00,14,348.75,348.75,348.5,348.5,33
20170301|2016-11-14 00:30,14,348.75,348.75,348.5,348.5,2
20170301|2016-11-14 01:00,14,348.75,348.75,348.5,348.5,10
20170301|2016-11-14 01:30,14,348.25,348.25,347.5,347.75,341
20170301|2016-11-14 02:00,14,347.5,347.75,347.5,347.75,256
20170301|2016-11-14 02:30,14,347.75,348,347.75,347.75,60
20170301|2016-11-14 03:00,14,347.75,348,347.25,347.5,265
20170301|2016-11-14 03:30,14,347.25,347.5,347,347,575
20170301|2016-11-14 04:00,14,347.25,347.25,347,347.25,169
20170301|2016-11-14 04:30,14,347,347,346.25,346.25,672
20170301|2016-11-14 05:00,14,346.25,346.5,346,346.25,685
20170301|2016-11-14 05:30,14,346,346.25,346,346,64
20170301|2016-11-14 06:00,14,346,346.25,346,346,570
20170301|2016-11-14 06:30,14,346,346.5,346,346,145
20170301|2016-11-14 07:00,14,346.25,346.5,345.75,346.25,380
20170301|2016-11-14 07:30,14,346.25,346.5,345.75,346,359
20170301|2016-11-14 08:30,14,346.25,347.5,345.5,346.25,5716
20170301|2016-11-14 09:00,14,346,346.5,345.5,345.75,3002
20170301|2016-11-14 09:30,14,345.5,345.75,344,345,8976
20170301|2016-11-14 10:00,14,345,347.25,344.75,346,3394
20170301|2016-11-14 10:30,14,346,346,344.75,345.75,2790
20170301|2016-11-14 11:00,14,345.75,346.25,345.25,345.5,1537
20170301|2016-11-14 11:30,14,345.5,345.75,344.75,345,2032
20170301|2016-11-14 12:00,14,345.25,345.75,345,345.25,992
20170301|2016-11-14 12:30,14,345.25,345.75,345,345.5,1256
20170301|2016-11-14 13:00,14,345.5,345.75,345,345.5,4390
20170301|2016-11-14 19:00,15,344.75,345.25,344.5,344.75,1041
20170301|2016-11-14 19:30,15,344.75,344.75,344.5,344.5,190
20170301|2016-11-14 20:00,15,344.75,345,344.5,344.75,162
20170301|2016-11-14 20:30,15,344.75,344.75,344,344,299
20170301|2016-11-14 21:00,15,344,344.25,344,344.25,77
20170301|2016-11-14 21:30,15,344,344.25,344,344.25,40
20170301|2016-11-14 22:00,15,344,344,344,344,134
20170301|2016-11-14 22:30,15,344,344,344,344,22
20170301|2016-11-14 23:00,15,344,344.25,344,344.25,18
20170301|2016-11-14 23:30,15,344,344,343.75,344,270
20170301|2016-11-15 00:00,15,344,344,343.75,343.75,78
20170301|2016-11-15 00:30,15,344,344.25,343.75,344.25,42
20170301|2016-11-15 01:00,15,344,344.25,344,344.25,26
20170301|2016-11-15 01:30,15,344.5,344.5,344.25,344.5,36
20170301|2016-11-15 02:00,15,344.25,344.5,344,344.5,108
20170301|2016-11-15 02:30,15,344.25,344.75,344.25,344.75,268
20170301|2016-11-15 03:00,15,344.75,344.75,344.5,344.75,180
20170301|2016-11-15 03:30,15,344.5,345.25,344.25,345.25,184
20170301|2016-11-15 04:00,15,345.5,345.5,345.25,345.25,104
20170301|2016-11-15 04:30,15,345.25,345.25,345,345.25,27
20170301|2016-11-15 05:00,15,345,345.25,344.75,344.75,267
20170301|2016-11-15 05:30,15,345,345,344.5,344.5,53
20170301|2016-11-15 06:00,15,344.5,344.75,344.25,344.5,50
20170301|2016-11-15 06:30,15,344.5,345,344.5,344.75,154
20170301|2016-11-15 07:00,15,344.75,347.5,344.75,346.75,837
20170301|2016-11-15 07:30,15,346.75,347.25,346.25,346.75,641
20170301|2016-11-15 08:30,15,346,348.25,345.5,347.5,5982
20170301|2016-11-15 09:00,15,347.5,348,346.5,346.75,3485
20170301|2016-11-15 09:30,15,346.75,347.25,346,347,2495
20170301|2016-11-15 10:00,15,347.25,348,347,347.75,2587
20170301|2016-11-15 10:30,15,347.75,348.5,347,348.25,2464
20170301|2016-11-15 11:00,15,348.25,349.5,348.25,348.75,3406
20170301|2016-11-15 11:30,15,349,349.5,348.5,349,2508
20170301|2016-11-15 12:00,15,349.25,349.75,348.75,349.25,2758
20170301|2016-11-15 12:30,15,349,349.75,348.75,349,1323
20170301|2016-11-15 13:00,15,349,350,348.5,349.25,4334
20170301|2016-11-15 19:00,16,349,350,348.75,349,1270
20170301|2016-11-15 19:30,16,349,349,348.75,349,80
20170301|2016-11-15 20:00,16,349,349.25,348.75,349,44
20170301|2016-11-15 20:30,16,349.25,349.5,349.25,349.5,68
20170301|2016-11-15 21:00,16,349.25,349.25,349,349.25,101
20170301|2016-11-15 22:00,16,349.25,349.25,349.25,349.25,8
20170301|2016-11-15 22:30,16,349.5,349.5,349.5,349.5,60
20170301|2016-11-15 23:00,16,349.75,349.75,349.75,349.75,10
20170301|2016-11-15 23:30,16,349.5,349.5,349.25,349.25,56
20170301|2016-11-16 00:00,16,349.5,349.75,349.5,349.75,27
20170301|2016-11-16 00:30,16,349.75,350,349.5,350,8
20170301|2016-11-16 01:00,16,350,350.75,350,350.75,241
20170301|2016-11-16 01:30,16,350.5,351,350.5,350.75,42
20170301|2016-11-16 02:00,16,350.75,350.75,350.5,350.5,278
20170301|2016-11-16 02:30,16,350.75,350.75,350.5,350.5,113
20170301|2016-11-16 03:00,16,350.5,350.5,349.5,350.25,374
20170301|2016-11-16 03:30,16,350,350.5,350,350.25,273
20170301|2016-11-16 04:00,16,350.25,350.25,350.25,350.25,86
20170301|2016-11-16 04:30,16,350.25,350.25,349.75,350,121
20170301|2016-11-16 05:00,16,350,350.25,349.75,350.25,133
20170301|2016-11-16 05:30,16,350.25,350.75,350,350,142
20170301|2016-11-16 06:00,16,350,351.25,349.75,350,659
20170301|2016-11-16 06:30,16,350,350.75,349.75,350.25,279
20170301|2016-11-16 07:00,16,350.25,350.75,350.25,350.5,153
20170301|2016-11-16 07:30,16,350.5,351.25,350.5,350.5,154
20170301|2016-11-16 08:30,16,350,351,348.25,348.5,6359
20170301|2016-11-16 09:00,16,348.5,349.5,348.25,349.25,3562
20170301|2016-11-16 09:30,16,349,349.75,348.25,348.5,3924
20170301|2016-11-16 10:00,16,348.75,349.75,348.25,348.5,2905
20170301|2016-11-16 10:30,16,348.5,349.25,348,348.5,2842
20170301|2016-11-16 11:00,16,348.25,348.5,347.25,347.25,2988
20170301|2016-11-16 11:30,16,347.5,348.25,347,347.25,2150
20170301|2016-11-16 12:00,16,347.25,348.5,347.25,348.25,2133
20170301|2016-11-16 12:30,16,348,348,347,347,1996
20170301|2016-11-16 13:00,16,347,347.75,346.25,347.5,7350
20170301|2016-11-16 19:00,17,346.75,347.5,346.75,347,632
20170301|2016-11-16 19:30,17,347,347.25,347,347,157
20170301|2016-11-16 20:00,17,347.25,347.25,347,347.25,54
20170301|2016-11-16 20:30,17,347,347.25,347,347,40
20170301|2016-11-16 21:00,17,347.25,347.25,347,347.25,36
20170301|2016-11-16 21:30,17,347,347,346.75,346.75,76
20170301|2016-11-16 22:00,17,346.75,347,346.75,347,16
20170301|2016-11-16 22:30,17,347,347,347,347,4
20170301|2016-11-16 23:00,17,347,347,347,347,24
20170301|2016-11-17 00:00,17,347.25,347.5,347.25,347.5,4
20170301|2016-11-17 00:30,17,347.5,347.5,347.5,347.5,8
20170301|2016-11-17 01:00,17,347.5,347.5,347.25,347.5,14
20170301|2016-11-17 01:30,17,347.5,347.5,347.5,347.5,6
20170301|2016-11-17 02:00,17,347.5,347.5,347.25,347.25,9
20170301|2016-11-17 02:30,17,347.5,347.75,347.5,347.5,23
20170301|2016-11-17 03:00,17,347.5,347.5,347.25,347.25,72
20170301|2016-11-17 03:30,17,347.25,347.5,347.25,347.5,48
20170301|2016-11-17 04:00,17,347.25,347.25,347,347,20
20170301|2016-11-17 04:30,17,347,347.25,347,347.25,23
20170301|2016-11-17 05:00,17,347.25,347.25,347.25,347.25,35
20170301|2016-11-17 05:30,17,347.25,347.5,347,347.5,113
20170301|2016-11-17 06:00,17,347.5,347.5,347.25,347.5,66
20170301|2016-11-17 06:30,17,347.5,348.5,347.5,348,445
20170301|2016-11-17 07:00,17,347.75,348,347.25,347.25,296
20170301|2016-11-17 07:30,17,347.5,348.25,347.25,347.25,186
20170301|2016-11-17 08:30,17,347.25,347.75,346,346.25,4481
20170301|2016-11-17 09:00,17,346.25,346.5,345.75,346,3937
20170301|2016-11-17 09:30,17,346,347.25,345.75,347,2917
20170301|2016-11-17 10:00,17,347.25,348,346.5,348,2644
20170301|2016-11-17 10:30,17,347.75,348.25,347.5,348.25,3263
20170301|2016-11-17 11:00,17,348,348.5,348,348,2304
20170301|2016-11-17 11:30,17,348,348.75,347.5,348.5,2745
20170301|2016-11-17 12:00,17,348.5,350.25,348.25,349.5,5286
20170301|2016-11-17 12:30,17,349.75,350,349.25,350,2889
20170301|2016-11-17 13:00,17,350,351,349.5,350,6257
20170301|2016-11-17 19:00,18,349.75,349.75,349,349,567
20170301|2016-11-17 19:30,18,349.25,349.25,349,349.25,115
20170301|2016-11-17 20:00,18,349,349.25,349,349,154
20170301|2016-11-17 20:30,18,349.25,349.25,348.75,349,116
20170301|2016-11-17 21:00,18,349,349,349,349,106
20170301|2016-11-17 21:30,18,348.75,349,348.75,349,103
20170301|2016-11-17 22:00,18,348.75,349,348.75,349,10
20170301|2016-11-17 22:30,18,349,349,348.75,349,21
20170301|2016-11-17 23:00,18,349,349.25,349,349.25,8
20170301|2016-11-17 23:30,18,349,349.25,349,349.25,23
20170301|2016-11-18 00:00,18,349.25,349.75,349.25,349.5,34
20170301|2016-11-18 00:30,18,349.75,349.75,349.75,349.75,43
20170301|2016-11-18 01:00,18,349.75,350.75,349.75,350.25,431
20170301|2016-11-18 01:30,18,350.25,350.25,350,350.25,37
20170301|2016-11-18 02:00,18,350.25,350.25,349.25,349.5,253
20170301|2016-11-18 02:30,18,349.25,349.5,348.75,349.25,109
20170301|2016-11-18 03:00,18,349.25,349.25,349,349,96
20170301|2016-11-18 03:30,18,349,349.25,348.75,349,128
20170301|2016-11-18 04:00,18,348.75,349,348.25,349,184
20170301|2016-11-18 04:30,18,349.25,349.75,349.25,349.5,220
20170301|2016-11-18 05:00,18,349.25,349.25,348.75,349,157
20170301|2016-11-18 05:30,18,349.25,349.5,349.25,349.25,83
20170301|2016-11-18 06:00,18,349.25,349.5,349.25,349.25,77
20170301|2016-11-18 06:30,18,349.5,352.5,349.5,352,1415
20170301|2016-11-18 07:00,18,352,352.25,350.5,351.25,850
20170301|2016-11-18 07:30,18,351,351.25,350.25,350.75,217
20170301|2016-11-18 08:30,18,350.75,353,350,353,9029
20170301|2016-11-18 09:00,18,353,354,352.75,353,6247
20170301|2016-11-18 09:30,18,353.25,354.25,353,353.5,4838
20170301|2016-11-18 10:00,18,353.5,354.25,353.5,354.25,2650
20170301|2016-11-18 10:30,18,354,354.25,353,353.25,2515
20170301|2016-11-18 11:00,18,353.25,353.5,352.75,353.25,2627
20170301|2016-11-18 11:30,18,353,354,353,353.25,2293
20170301|2016-11-18 12:00,18,353,353.25,352.25,352.5,1434
20170301|2016-11-18 12:30,18,352.5,353,352.25,352.5,1884
20170301|2016-11-18 13:00,18,352.5,354,352.25,353.75,4178
20170301|2016-11-20 19:00,21,353,355.25,353,355,1650
20170301|2016-11-20 19:30,21,355,355,354.25,354.5,211
20170301|2016-11-20 20:00,21,354.75,355,354.5,354.5,38
20170301|2016-11-20 20:30,21,354.75,354.75,354.25,354.25,69
20170301|2016-11-20 21:00,21,354.75,355.25,354.75,355,123
20170301|2016-11-20 21:30,21,355,355,354.75,354.75,5
20170301|2016-11-20 22:00,21,355,355.25,354.75,355.25,30
20170301|2016-11-20 22:30,21,355.25,355.25,355.25,355.25,2
20170301|2016-11-20 23:00,21,355,355.25,355,355,17
20170301|2016-11-20 23:30,21,355.25,355.25,355,355,211
20170301|2016-11-21 00:00,21,355,355,355,355,36
20170301|2016-11-21 00:30,21,355,355.25,355,355.25,73
20170301|2016-11-21 01:00,21,355,355,354.75,355,98
20170301|2016-11-21 01:30,21,355.25,355.25,354.75,354.75,117
20170301|2016-11-21 02:00,21,354.75,354.75,354.5,354.5,98
20170301|2016-11-21 02:30,21,354.5,354.75,354.5,354.75,47
20170301|2016-11-21 03:00,21,354.75,354.75,354.25,354.25,49
20170301|2016-11-21 03:30,21,354.25,354.5,354,354,181
20170301|2016-11-21 04:00,21,354.25,354.25,353.75,353.75,192
20170301|2016-11-21 04:30,21,354,354,353.5,353.75,385
20170301|2016-11-21 05:00,21,353.75,353.75,352.75,352.75,449
20170301|2016-11-21 05:30,21,353,353.25,352.75,353,215
20170301|2016-11-21 06:00,21,353,353.25,352.75,352.75,129
20170301|2016-11-21 06:30,21,353,354,352.75,354,337
20170301|2016-11-21 07:00,21,354,355,353.75,354.25,927
20170301|2016-11-21 07:30,21,354.25,354.5,353.75,354.5,163
20170301|2016-11-21 08:30,21,354,355.25,353.25,355,6073
20170301|2016-11-21 09:00,21,355,355.75,354,354.5,3735
20170301|2016-11-21 09:30,21,354.75,355.25,353.5,353.5,4383
20170301|2016-11-21 10:00,21,353.75,354.25,353.25,354,3248
20170301|2016-11-21 10:30,21,354.25,354.75,353.25,354.25,3366
20170301|2016-11-21 11:00,21,354.25,355,353.5,354.75,3908
20170301|2016-11-21 11:30,21,354.75,356.75,354.5,356.5,4504
20170301|2016-11-21 12:00,21,356.5,357,356,356.25,4682
20170301|2016-11-21 12:30,21,356.5,357.25,356.25,357,2917
20170301|2016-11-21 13:00,21,357.25,358,357,357.75,6746
20170301|2016-11-21 19:00,22,357.25,357.75,356.5,356.5,1800
20170301|2016-11-21 19:30,22,356.75,356.75,355.75,356.5,342
20170301|2016-11-21 20:00,22,356.5,357,356.5,356.75,268
20170301|2016-11-21 20:30,22,357,357,356.25,356.5,262
20170301|2016-11-21 21:00,22,356.25,356.75,356,356.5,200
20170301|2016-11-21 21:30,22,356.75,357,356.5,356.75,242
20170301|2016-11-21 22:00,22,356.5,357.25,356.25,357,158
20170301|2016-11-21 22:30,22,357.25,357.25,357,357.25,79
20170301|2016-11-21 23:00,22,357,357.5,357,357.25,48
20170301|2016-11-21 23:30,22,357.5,358,357.25,357.25,1562
20170301|2016-11-22 00:00,22,357.25,357.75,357,357.25,463
20170301|2016-11-22 00:30,22,357.25,357.5,356.75,357.25,132
20170301|2016-11-22 01:00,22,357.25,357.5,357,357.25,78
20170301|2016-11-22 01:30,22,357,357.25,356.75,357.25,108
20170301|2016-11-22 02:00,22,357.25,357.25,356.75,357,140
20170301|2016-11-22 02:30,22,356.75,357.25,356.75,357.25,171
20170301|2016-11-22 03:00,22,357,357.25,356.75,357,175
20170301|2016-11-22 03:30,22,357,357.25,357,357,156
20170301|2016-11-22 04:00,22,357,357.25,356.75,357,156
20170301|2016-11-22 04:30,22,357,357,356.75,356.75,113
20170301|2016-11-22 05:00,22,356.75,357,356.5,356.5,224
20170301|2016-11-22 05:30,22,356.5,356.75,356.25,356.5,173
20170301|2016-11-22 06:00,22,356.25,356.25,355.25,355.5,690
20170301|2016-11-22 06:30,22,355.5,356,355,355.25,690
20170301|2016-11-22 07:00,22,355.25,358,354,355.5,3113
20170301|2016-11-22 07:30,22,355.5,355.75,355,355.75,280
20170301|2016-11-22 08:30,22,355.75,357.5,355.5,356.75,7621
20170301|2016-11-22 09:00,22,356.75,357.75,356.5,357.25,5718
20170301|2016-11-22 09:30,22,357.25,358,356.75,357.75,5935
20170301|2016-11-22 10:00,22,357.75,358.75,357.25,358.75,6070
20170301|2016-11-22 10:30,22,358.75,359.5,358.25,358.5,8094
20170301|2016-11-22 11:00,22,358.5,358.5,357,357.5,4652
20170301|2016-11-22 11:30,22,357.25,358.5,357.25,357.75,3321
20170301|2016-11-22 12:00,22,357.75,358.5,357.5,357.75,2791
20170301|2016-11-22 12:30,22,357.75,359,357.5,358.5,4547
20170301|2016-11-22 13:00,22,358.25,359.5,358,358.75,5206
20170301|2016-11-22 19:00,23,358.5,358.5,357,357.25,1268
20170301|2016-11-22 19:30,23,357.5,357.5,356.5,356.5,524
20170301|2016-11-22 20:00,23,356.5,356.75,356.25,356.25,189
20170301|2016-11-22 20:30,23,356.25,356.5,356.25,356.25,245
20170301|2016-11-22 21:00,23,356.5,356.75,356.25,356.5,190
20170301|2016-11-22 21:30,23,356.5,356.75,356.25,356.5,90
20170301|2016-11-22 22:00,23,356.5,356.75,356.25,356.5,24
20170301|2016-11-22 22:30,23,356.25,356.25,356,356.25,95
20170301|2016-11-22 23:00,23,356,356.25,355.75,356,85
20170301|2016-11-22 23:30,23,356,356.5,356,356.25,77
20170301|2016-11-23 00:00,23,356,356,355.75,355.75,88
20170301|2016-11-23 00:30,23,355.75,356,355.75,355.75,44
20170301|2016-11-23 01:00,23,355.75,356.5,355.75,356.25,187
20170301|2016-11-23 01:30,23,356.5,356.5,356.25,356.25,167
20170301|2016-11-23 02:00,23,356,356.25,356,356,257
20170301|2016-11-23 02:30,23,356,356,355.75,356,235
20170301|2016-11-23 03:00,23,356,356.25,355.5,355.75,218
20170301|2016-11-23 03:30,23,355.75,356.25,355.5,356.25,409
20170301|2016-11-23 04:00,23,356.25,356.25,355.75,356,202
20170301|2016-11-23 04:30,23,356,356.25,355.75,355.75,205
20170301|2016-11-23 05:00,23,355.75,356.25,355.5,355.75,552
20170301|2016-11-23 05:30,23,355.75,356,355.5,355.5,163
20170301|2016-11-23 06:00,23,355.5,356,355.5,356,351
20170301|2016-11-23 06:30,23,356,356.25,356,356,226
20170301|2016-11-23 07:00,23,356,356,355.5,356,701
20170301|2016-11-23 07:30,23,356,356.25,355.25,355.75,1369
20170301|2016-11-23 08:30,23,355.5,356.5,354.25,356.5,8813
20170301|2016-11-23 09:00,23,356.5,357.75,356,357.25,7058
20170301|2016-11-23 09:30,23,357.25,358.5,356.75,358,6170
20170301|2016-11-23 10:00,23,357.75,358.25,356.25,357.25,5500
20170301|2016-11-23 10:30,23,357,357.5,356.5,357,3813
20170301|2016-11-23 11:00,23,356.75,358,356.75,358,4325
20170301|2016-11-23 11:30,23,358,358.25,357.5,358,4447
20170301|2016-11-23 12:00,23,357.75,358.25,357.5,358,3509
20170301|2016-11-23 12:30,23,357.75,358.75,357.5,358.5,2867
20170301|2016-11-23 13:00,23,358.5,359.5,358.5,359,5597
20170301|2016-11-25 08:30,25,358.5,359.25,357.25,357.5,12128
20170301|2016-11-25 09:00,25,357.75,358.75,357.25,358,5457
20170301|2016-11-25 09:30,25,358.25,358.5,357.25,357.75,4540
20170301|2016-11-25 10:00,25,358,358.25,357.5,357.5,3844
20170301|2016-11-25 10:30,25,357.75,358.25,357.25,357.5,3665
20170301|2016-11-25 11:00,25,357.75,358.5,357.5,358.25,3228
20170301|2016-11-25 11:30,25,358.25,359,358,358,5766
20170301|2016-11-25 12:00,25,358,358.5,358,358,1569
20170301|2016-11-27 19:00,28,358.5,359.25,358,359.25,1659
20170301|2016-11-27 19:30,28,359.25,359.75,359,359.5,1030
20170301|2016-11-27 20:00,28,359.5,359.75,359.25,359.5,262
20170301|2016-11-27 20:30,28,359.5,360,359.25,359.75,608
20170301|2016-11-27 21:00,28,359.75,360,359.5,360,503
20170301|2016-11-27 21:30,28,359.75,360.25,359.75,360,933
20170301|2016-11-27 22:00,28,359.75,360.25,359.75,360,224
20170301|2016-11-27 22:30,28,360,360.25,359.75,360,105
20170301|2016-11-27 23:00,28,360.25,360.25,359.75,360,274
20170301|2016-11-27 23:30,28,359.75,360.5,359.75,360.25,272
20170301|2016-11-28 00:00,28,360.5,360.5,360.25,360.5,406
20170301|2016-11-28 00:30,28,360.5,362.5,360.25,362,3202
20170301|2016-11-28 01:00,28,362,362.25,361.25,361.75,667
20170301|2016-11-28 01:30,28,361.75,361.75,361.25,361.25,388
20170301|2016-11-28 02:00,28,361.25,361.25,359.5,359.75,1140
20170301|2016-11-28 02:30,28,359.5,359.75,359.25,359.5,342
20170301|2016-11-28 03:00,28,359.25,359.5,359.25,359.25,254
20170301|2016-11-28 03:30,28,359.25,359.5,359,359.25,526
20170301|2016-11-28 04:00,28,359.25,359.5,358.25,358.25,1163
20170301|2016-11-28 04:30,28,358.25,358.25,356.5,357,2161
20170301|2016-11-28 05:00,28,356.75,357.25,356.75,356.75,404
20170301|2016-11-28 05:30,28,357,357,356.5,356.75,369
20170301|2016-11-28 06:00,28,356.75,357.5,356.5,357.25,1011
20170301|2016-11-28 06:30,28,357.25,358,357,358,801
20170301|2016-11-28 07:00,28,358,358.5,357.75,358,1405
20170301|2016-11-28 07:30,28,358,358,357.25,357.5,690
20170301|2016-11-28 08:30,28,357.5,357.75,355.75,356.5,18201
20170301|2016-11-28 09:00,28,356.5,359.25,356.5,358.75,10422
20170301|2016-11-28 09:30,28,358.75,360.5,357,357.5,14925
20170301|2016-11-28 10:00,28,357.25,357.25,356.5,357,8598
20170301|2016-11-28 10:30,28,357,357.75,356.75,357.25,4682
20170301|2016-11-28 11:00,28,357.25,358.5,357,357.75,5051
20170301|2016-11-28 11:30,28,358,358.75,357.75,358.75,3349
20170301|2016-11-28 12:00,28,358.75,359,358,358.25,4046
20170301|2016-11-28 12:30,28,358.25,359,357.5,358.5,7098
20170301|2016-11-28 13:00,28,358.5,359,358,358,11106
20170301|2016-11-28 19:00,29,357.5,357.75,357,357.25,1332
20170301|2016-11-28 19:30,29,357.25,357.75,357.25,357.75,177
20170301|2016-11-28 20:00,29,357.5,357.5,356.75,357,408
20170301|2016-11-28 20:30,29,357,357.5,356.75,357,137
20170301|2016-11-28 21:00,29,357,357.25,356.5,356.5,292
20170301|2016-11-28 21:30,29,356.5,356.75,356.25,356.75,258
20170301|2016-11-28 22:00,29,356.5,356.75,356.5,356.75,100
20170301|2016-11-28 22:30,29,356.5,356.75,356.5,356.5,38
20170301|2016-11-28 23:00,29,356.5,356.75,356.5,356.5,82
20170301|2016-11-28 23:30,29,356.5,357.25,356.5,357,188
20170301|2016-11-29 00:00,29,356.75,357.25,356.75,357.25,116
20170301|2016-11-29 00:30,29,357,357.25,356.5,356.5,162
20170301|2016-11-29 01:00,29,356.5,356.5,356.5,356.5,104
20170301|2016-11-29 01:30,29,356.75,356.75,356.25,356.5,246
20170301|2016-11-29 02:00,29,356.5,356.5,356,356.25,191
20170301|2016-11-29 02:30,29,356.25,356.5,356.25,356.25,72
20170301|2016-11-29 03:00,29,356.5,357,356.25,356.5,176
20170301|2016-11-29 03:30,29,356.5,356.75,356,356,582
20170301|2016-11-29 04:00,29,356,356.25,355.75,356,490
20170301|2016-11-29 04:30,29,355.75,355.75,355.5,355.75,296
20170301|2016-11-29 05:00,29,355.75,356.25,355.5,356,562
20170301|2016-11-29 05:30,29,356,356.25,355.75,356,254
20170301|2016-11-29 06:00,29,355.75,356,355.75,356,231
20170301|2016-11-29 06:30,29,356,356,355.75,355.75,493
20170301|2016-11-29 07:00,29,356,356.25,355,355.25,2363
20170301|2016-11-29 07:30,29,355.25,355.25,354.5,355,1605
20170301|2016-11-29 08:30,29,355,355,352.5,353.5,28260
20170301|2016-11-29 09:00,29,353.75,354.25,353.25,353.5,14964
20170301|2016-11-29 09:30,29,353.5,353.75,352,352,11563
20170301|2016-11-29 10:00,29,352,352.75,351.5,351.75,11833
20170301|2016-11-29 10:30,29,352,352,351.25,351.75,10854
20170301|2016-11-29 11:00,29,352,352.25,351.75,351.75,5104
20170301|2016-11-29 11:30,29,351.75,352,351,351.25,7297
20170301|2016-11-29 12:00,29,351.5,351.5,349.75,350,8568
20170301|2016-11-29 12:30,29,350.25,350.5,349.75,350,7723
20170301|2016-11-29 13:00,29,350,350,348,348,19475
20170301|2016-11-29 19:00,30,349,350.25,349,349.75,2903
20170301|2016-11-29 19:30,30,349.75,350.75,349.5,350.25,582
20170301|2016-11-29 20:00,30,350.5,351,350,350,641
20170301|2016-11-29 20:30,30,350,350.25,349.5,349.5,543
20170301|2016-11-29 21:00,30,349.75,350.25,349.25,349.25,841
20170301|2016-11-29 21:30,30,349.25,350.75,349.25,350.75,1563
20170301|2016-11-29 22:00,30,350.75,351,350.75,351,183
20170301|2016-11-29 22:30,30,351,351,350.75,350.75,34
20170301|2016-11-29 23:00,30,350.75,351,350.5,350.75,55
20170301|2016-11-29 23:30,30,350.5,351.75,350.5,351.25,370
20170301|2016-11-30 00:00,30,351.25,351.75,350.75,351.25,327
20170301|2016-11-30 00:30,30,351.25,351.5,351,351.5,356
20170301|2016-11-30 01:00,30,351.5,352,351.25,351.75,346
20170301|2016-11-30 01:30,30,351.75,352,351.75,352,156
20170301|2016-11-30 02:00,30,352,352,350.5,350.5,591
20170301|2016-11-30 02:30,30,350.5,352,350.5,351.75,391
20170301|2016-11-30 03:00,30,351.75,352,351.5,351.5,252
20170301|2016-11-30 03:30,30,351.75,352.25,351.5,352.25,620
20170301|2016-11-30 04:00,30,352,352.25,351.75,352,508
20170301|2016-11-30 04:30,30,352,352.5,351.75,352,796
20170301|2016-11-30 05:00,30,352.25,352.5,351.75,352.25,537
20170301|2016-11-30 05:30,30,352,352.25,352,352.25,191
20170301|2016-11-30 06:00,30,352,352.5,351.75,352,525
20170301|2016-11-30 06:30,30,352,352.5,352,352.5,882
20170301|2016-11-30 07:00,30,352.5,353,352.25,352.5,1941
20170301|2016-11-30 07:30,30,352.5,353,352.25,352.75,1216
20170301|2016-11-30 08:30,30,353,353,351,351.75,17533
20170301|2016-11-30 09:00,30,351.75,352,349.5,350.25,10497
20170301|2016-11-30 09:30,30,350.25,350.5,349,350,8780
20170301|2016-11-30 10:00,30,350,350.5,349,350,11382
20170301|2016-11-30 10:30,30,350.25,351,349.75,350.25,6433
20170301|2016-11-30 11:00,30,350,350.5,349.5,349.5,5280
20170301|2016-11-30 11:30,30,349.5,350,349.25,349.75,6439
20170301|2016-11-30 12:00,30,349.75,350.75,349.75,350.25,3412
20170301|2016-11-30 12:30,30,350.25,350.5,349.5,350.25,6281
20170301|2016-11-30 13:00,30,350.25,350.75,347.75,348.5,20544
20170301|2016-11-30 19:00,1,348.5,349.5,348.5,349.25,2687
20170301|2016-11-30 19:30,1,349.25,349.5,349,349.25,341
20170301|2016-11-30 20:00,1,349,349.25,348.75,348.75,348
20170301|2016-11-30 20:30,1,348.75,349,348.5,348.5,504
20170301|2016-11-30 21:00,1,348.75,349,348.5,349,326
20170301|2016-11-30 21:30,1,349,349.25,348.75,349,72
20170301|2016-11-30 22:00,1,349.25,349.25,349,349,70
20170301|2016-11-30 22:30,1,349,349.25,348.75,349.25,99
20170301|2016-11-30 23:00,1,349,349,348.75,349,141
20170301|2016-11-30 23:30,1,349.25,349.25,349,349,59
20170301|2016-12-01 00:00,1,349.25,349.25,348.75,348.75,237
20170301|2016-12-01 00:30,1,349,349.25,348.75,349.25,349
20170301|2016-12-01 01:00,1,349,349.25,349,349,133
20170301|2016-12-01 01:30,1,349.25,349.5,349,349.5,244
20170301|2016-12-01 02:00,1,349.5,349.5,349,349.25,276
20170301|2016-12-01 02:30,1,349.25,349.5,349,349.25,419
20170301|2016-12-01 03:00,1,349.25,349.5,349.25,349.25,60
20170301|2016-12-01 03:30,1,349.25,349.75,349,349.75,218
20170301|2016-12-01 04:00,1,349.5,349.75,349.25,349.25,718
20170301|2016-12-01 04:30,1,349.25,349.5,349,349,311
20170301|2016-12-01 05:00,1,349,349.5,349,349.25,88
20170301|2016-12-01 05:30,1,349.25,349.5,349.25,349.25,172
20170301|2016-12-01 06:00,1,349.5,349.75,349,349.5,431
20170301|2016-12-01 06:30,1,349.25,349.5,349,349.25,311
20170301|2016-12-01 07:00,1,349.5,349.75,349,349,783
20170301|2016-12-01 07:30,1,349,349,348,348.25,1399
20170301|2016-12-01 08:30,1,348,348.25,345.75,346.5,24868
20170301|2016-12-01 09:00,1,346.5,347,345,345.25,16808
20170301|2016-12-01 09:30,1,345.5,345.75,343.25,343.75,23657
20170301|2016-12-01 10:00,1,343.75,344,343.25,343.75,13448
20170301|2016-12-01 10:30,1,344,344,342.75,342.75,13298
20170301|2016-12-01 11:00,1,342.75,343,342.5,342.5,10315
20170301|2016-12-01 11:30,1,342.75,343.25,342,342.75,12909
20170301|2016-12-01 12:00,1,343,343.25,342.5,342.5,6847
20170301|2016-12-01 12:30,1,342.75,343.25,342,342,7560
20170301|2016-12-01 13:00,1,342,343.25,341.75,343.25,17363
20170301|2016-12-01 19:00,2,344,344.25,343.5,343.5,3180
20170301|2016-12-01 19:30,2,343.75,343.75,343.25,343.5,452
20170301|2016-12-01 20:00,2,343.25,343.75,343.25,343.5,392
20170301|2016-12-01 20:30,2,343.25,343.5,343.25,343.5,142
20170301|2016-12-01 21:00,2,343.25,343.75,343.25,343.5,621
20170301|2016-12-01 21:30,2,343.5,343.5,343.25,343.5,169
20170301|2016-12-01 22:00,2,343.5,343.5,343.25,343.5,67
20170301|2016-12-01 22:30,2,343.5,343.5,343,343.25,79
20170301|2016-12-01 23:00,2,343,343.5,343,343.25,172
20170301|2016-12-01 23:30,2,343.25,343.5,343,343.5,145
20170301|2016-12-02 00:00,2,343.25,343.5,343.25,343.5,218
20170301|2016-12-02 00:30,2,343.5,343.5,343.25,343.5,333
20170301|2016-12-02 01:00,2,343.25,343.5,343.25,343.5,216
20170301|2016-12-02 01:30,2,343.25,344,343,344,1023
20170301|2016-12-02 02:00,2,344,344.25,343.75,344,261
20170301|2016-12-02 02:30,2,344,344.25,343.75,344.25,201
20170301|2016-12-02 03:00,2,344.25,344.25,343.75,343.75,446
20170301|2016-12-02 03:30,2,343.75,344.25,343.75,344,241
20170301|2016-12-02 04:00,2,344,344,343.75,344,153
20170301|2016-12-02 04:30,2,343.75,344.5,343.75,344.5,617
20170301|2016-12-02 05:00,2,344.5,345,344.5,344.75,550
20170301|2016-12-02 05:30,2,344.5,345,344.5,344.75,438
20170301|2016-12-02 06:00,2,344.75,345,344.5,344.75,625
20170301|2016-12-02 06:30,2,344.75,345,344.5,344.75,342
20170301|2016-12-02 07:00,2,345,345.75,344.5,345.5,2085
20170301|2016-12-02 07:30,2,345.5,345.75,344.75,344.75,793
20170301|2016-12-02 08:30,2,345,346,343.75,344,18685
20170301|2016-12-02 09:00,2,344,344.5,343.25,343.5,7507
20170301|2016-12-02 09:30,2,343.5,345,343.25,344.25,6053
20170301|2016-12-02 10:00,2,344.25,345.5,344,345.5,7355
20170301|2016-12-02 10:30,2,345.5,345.5,344.5,344.5,5070
20170301|2016-12-02 11:00,2,344.75,345.75,344.5,345.25,4169
20170301|2016-12-02 11:30,2,345.25,346.5,345,346.5,5839
20170301|2016-12-02 12:00,2,346.5,347,346,346.5,7194
20170301|2016-12-02 12:30,2,346.5,347,346.25,346.25,4250
20170301|2016-12-02 13:00,2,346.25,347.75,346.25,347,13304
20170301|2016-12-04 19:00,5,347,348.75,347,348.5,2582
20170301|2016-12-04 19:30,5,348.5,348.75,347.75,348.75,648
20170301|2016-12-04 20:00,5,348.5,349.25,348.5,348.75,631
20170301|2016-12-04 20:30,5,348.75,349.25,348.5,349,120
20170301|2016-12-04 21:00,5,349.25,349.25,348.75,348.75,169
20170301|2016-12-04 21:30,5,348.75,349,348.75,348.75,34
20170301|2016-12-04 22:00,5,348.75,349,348.75,348.75,82
20170301|2016-12-04 22:30,5,349,349,348.75,348.75,45
20170301|2016-12-04 23:00,5,348.75,349,348.75,348.75,32
20170301|2016-12-04 23:30,5,348.75,349,348.75,348.75,98
20170301|2016-12-05 00:00,5,348.75,349,348.75,348.75,54
20170301|2016-12-05 00:30,5,349,349,348.75,348.75,48
20170301|2016-12-05 01:00,5,348.75,349,348.75,348.75,110
20170301|2016-12-05 01:30,5,348.75,349.25,348.75,349,442
20170301|2016-12-05 02:00,5,349,349.5,349,349.5,221
20170301|2016-12-05 02:30,5,349.25,349.5,349,349,206
20170301|2016-12-05 03:00,5,349.25,349.25,349,349,174
20170301|2016-12-05 03:30,5,349,349.25,349,349,240
20170301|2016-12-05 04:00,5,349,349.25,348.5,348.5,231
20170301|2016-12-05 04:30,5,348.5,348.75,348.25,348.5,142
20170301|2016-12-05 05:00,5,348.25,348.75,348.25,348.75,199
20170301|2016-12-05 05:30,5,348.5,348.75,348.25,348.25,184
20170301|2016-12-05 06:00,5,348.25,348.5,348,348,387
20170301|2016-12-05 06:30,5,348,348.5,348,348,333
20170301|2016-12-05 07:00,5,348,348.75,348,348.25,662
20170301|2016-12-05 07:30,5,348.25,348.75,348,348.5,390
20170301|2016-12-05 08:30,5,348.75,357.75,348.5,356,51820
20170301|2016-12-05 09:00,5,356.25,356.5,354.5,356,18426
20170301|2016-12-05 09:30,5,356.25,357.75,356.25,356.5,18091
20170301|2016-12-05 10:00,5,356.75,357,356.25,356.5,12377
20170301|2016-12-05 10:30,5,356.5,357,356.25,356.75,6857
20170301|2016-12-05 11:00,5,356.75,357.75,356.5,357.5,8464
20170301|2016-12-05 11:30,5,357.5,359.5,357.5,359,16312
20170301|2016-12-05 12:00,5,359,359.25,358.5,359,5267
20170301|2016-12-05 12:30,5,358.75,359.5,357.75,358.25,9946
20170301|2016-12-05 13:00,5,358,359.75,357.25,358.25,23803
20170301|2016-12-05 19:00,6,358,359,357.5,357.75,3615
20170301|2016-12-05 19:30,6,357.75,358,357.5,357.75,337
20170301|2016-12-05 20:00,6,358,358.25,357.75,357.75,185
20170301|2016-12-05 20:30,6,357.75,357.75,357.5,357.75,92
20170301|2016-12-05 21:00,6,357.75,358,357.75,357.75,170
20170301|2016-12-05 21:30,6,358,358,357.75,357.75,23
20170301|2016-12-05 22:00,6,358,358,357.75,357.75,88
20170301|2016-12-05 22:30,6,358,358.75,357.75,358.5,674
20170301|2016-12-05 23:00,6,358.75,358.75,358.5,358.5,73
20170301|2016-12-05 23:30,6,358.75,358.75,358.5,358.5,65
20170301|2016-12-06 00:00,6,358.75,358.75,358.5,358.5,29
20170301|2016-12-06 00:30,6,358.5,358.5,358.5,358.5,10
20170301|2016-12-06 01:00,6,358.5,358.75,358.5,358.5,260
20170301|2016-12-06 01:30,6,358.75,358.75,358.25,358.25,264
20170301|2016-12-06 02:00,6,358.5,358.5,358.25,358.25,163
20170301|2016-12-06 02:30,6,358.25,358.75,358.25,358.5,387
20170301|2016-12-06 03:00,6,358.75,358.75,358.5,358.75,603
20170301|2016-12-06 03:30,6,358.5,358.75,358.5,358.5,218
20170301|2016-12-06 04:00,6,358.5,358.75,358.5,358.75,131
20170301|2016-12-06 04:30,6,358.75,358.75,358.5,358.5,632
20170301|2016-12-06 05:00,6,358.5,358.75,358.5,358.5,319
20170301|2016-12-06 05:30,6,358.75,359,358.5,358.75,910
20170301|2016-12-06 06:00,6,359,359.25,358.75,359,1284
20170301|2016-12-06 06:30,6,359,359.25,358.75,359.25,1440
20170301|2016-12-06 07:00,6,359.25,359.5,359,359.25,1650
20170301|2016-12-06 07:30,6,359.5,360.5,359.5,360.25,3677
20170301|2016-12-06 08:30,6,359.75,361.5,358.75,361.25,28488
20170301|2016-12-06 09:00,6,361,361.75,360.75,361.5,11697
20170301|2016-12-06 09:30,6,361.5,364,361.5,362.75,24864
20170301|2016-12-06 10:00,6,363,363,361,362.5,8737
20170301|2016-12-06 10:30,6,362.5,363,362.25,362.75,6807
20170301|2016-12-06 11:00,6,362.5,363,360.5,360.5,14198
20170301|2016-12-06 11:30,6,360.5,362,360.25,361.75,9259
20170301|2016-12-06 12:00,6,362,362.25,360.75,361,4887
20170301|2016-12-06 12:30,6,361,361.75,360,361,8697
20170301|2016-12-06 13:00,6,361,361.5,359,359,13831
20170301|2016-12-06 19:00,7,359.25,360.25,358.75,359.75,3481
20170301|2016-12-06 19:30,7,360,360.25,359.75,360.25,202
20170301|2016-12-06 20:00,7,360.25,360.25,360,360,207
20170301|2016-12-06 20:30,7,360,360.5,360,360.25,223
20170301|2016-12-06 21:00,7,360,360.25,359.75,360.25,670
20170301|2016-12-06 21:30,7,360,360.25,359.75,359.75,82
20170301|2016-12-06 22:00,7,359.75,360,359.75,359.75,25
20170301|2016-12-06 22:30,7,359.75,360,359.75,359.75,39
20170301|2016-12-06 23:00,7,359.75,359.75,358.5,358.75,452
20170301|2016-12-06 23:30,7,358.5,360.25,358.5,359.75,517
20170301|2016-12-07 00:00,7,360,360.25,359.75,360.25,78
20170301|2016-12-07 00:30,7,360.25,360.25,360,360.25,19
20170301|2016-12-07 01:00,7,360.25,360.25,360,360,57
20170301|2016-12-07 01:30,7,360,360.25,359.75,359.75,180
20170301|2016-12-07 02:00,7,359.75,359.75,359.25,359.5,93
20170301|2016-12-07 02:30,7,359.25,359.25,357.5,358.75,1792
20170301|2016-12-07 03:00,7,358.5,359.5,358.5,359.5,726
20170301|2016-12-07 03:30,7,359.25,359.5,359.25,359.25,341
20170301|2016-12-07 04:00,7,359.25,359.5,359.25,359.25,110
20170301|2016-12-07 04:30,7,359.25,359.5,359,359.25,197
20170301|2016-12-07 05:00,7,359,359.25,358.5,358.75,112
20170301|2016-12-07 05:30,7,358.5,358.75,358.25,358.5,255
20170301|2016-12-07 06:00,7,358.5,358.5,358,358.5,218
20170301|2016-12-07 06:30,7,358.25,359,358.25,358.25,414
20170301|2016-12-07 07:00,7,358.5,358.5,357.75,358,930
20170301|2016-12-07 07:30,7,358.25,358.25,357.5,358,846
20170301|2016-12-07 08:30,7,357.75,359.75,356,356.75,18610
20170301|2016-12-07 09:00,7,356.75,357.75,356.25,356.75,9152
20170301|2016-12-07 09:30,7,356.5,358,356.5,357.75,6005
20170301|2016-12-07 10:00,7,358,358.5,357,357,8187
20170301|2016-12-07 10:30,7,357,358,356.75,357.25,7246
20170301|2016-12-07 11:00,7,357.5,359,357.25,358.5,8865
20170301|2016-12-07 11:30,7,358.75,358.75,357,357.25,7387
20170301|2016-12-07 12:00,7,357.25,357.5,356.75,357,4787
20170301|2016-12-07 12:30,7,357,358.25,357,358,4640
20170301|2016-12-07 13:00,7,357.75,358.5,357.75,358.25,13349
20170301|2016-12-07 19:00,8,357.75,358,357,357,1738
20170301|2016-12-07 19:30,8,357,357.75,357,357.5,328
20170301|2016-12-07 20:00,8,357.75,357.75,357.5,357.5,67
20170301|2016-12-07 20:30,8,357.5,357.75,357.25,357.25,104
20170301|2016-12-07 21:00,8,357.25,357.5,357.25,357.25,61
20170301|2016-12-07 21:30,8,357.25,357.5,357.25,357.25,20
20170301|2016-12-07 22:30,8,357.5,357.5,357.25,357.25,15
20170301|2016-12-07 23:00,8,357.5,357.5,357.25,357.25,62
20170301|2016-12-07 23:30,8,357.25,357.25,357.25,357.25,1
20170301|2016-12-08 00:00,8,357.5,358,357.25,358,276
20170301|2016-12-08 00:30,8,358,358,357.75,358,190
20170301|2016-12-08 01:00,8,357.75,358,357.75,357.75,113
20170301|2016-12-08 01:30,8,358,358.5,357.75,358.5,476
20170301|2016-12-08 02:00,8,358.25,359.25,358.25,359,591
20170301|2016-12-08 02:30,8,359,359.25,358.25,358.25,782
20170301|2016-12-08 03:00,8,358.25,358.75,358.25,358.25,209
20170301|2016-12-08 03:30,8,358.5,358.75,358.25,358.5,109
20170301|2016-12-08 04:00,8,358.5,358.75,358.5,358.5,70
20170301|2016-12-08 04:30,8,358.5,359.75,358.5,359.75,503
20170301|2016-12-08 05:00,8,359.5,359.75,359.25,359.25,523
20170301|2016-12-08 05:30,8,359.5,359.75,359.25,359.75,162
20170301|2016-12-08 06:00,8,359.5,359.75,359.5,359.75,241
20170301|2016-12-08 06:30,8,359.5,360,359.25,359.5,1005
20170301|2016-12-08 07:00,8,359.5,359.5,357.75,357.75,2192
20170301|2016-12-08 07:30,8,357.75,358.75,357.75,357.75,1762
20170301|2016-12-08 08:30,8,358,360,357.25,358.25,18318
20170301|2016-12-08 09:00,8,358.25,358.25,355.75,356.75,13999
20170301|2016-12-08 09:30,8,356.75,356.75,353.75,354.75,23679
20170301|2016-12-08 10:00,8,354.75,355.5,354,354.25,9491
20170301|2016-12-08 10:30,8,354.5,354.5,351.25,351.75,19312
20170301|2016-12-08 11:00,8,351.5,352.25,350.5,351.25,20977
20170301|2016-12-08 11:30,8,351,352,350.25,351.75,10504
20170301|2016-12-08 12:00,8,351.5,353.5,351.5,353.25,9076
20170301|2016-12-08 12:30,8,353.25,354.25,353,353.5,7762
20170301|2016-12-08 13:00,8,353.25,354.5,351.5,354.25,15284
20170301|2016-12-08 19:00,9,354,354.75,353.5,354.75,1913
20170301|2016-12-08 19:30,9,354.75,354.75,353.75,353.75,426
20170301|2016-12-08 20:00,9,354,354.5,353.75,354.5,222
20170301|2016-12-08 20:30,9,354.5,354.75,354.25,354.5,173
20170301|2016-12-08 21:00,9,354.25,354.5,354,354.25,127
20170301|2016-12-08 21:30,9,354.25,354.25,354,354.25,72
20170301|2016-12-08 22:00,9,354.25,354.25,354,354,64
20170301|2016-12-08 22:30,9,354,354,353.75,354,48
20170301|2016-12-08 23:00,9,354,354.25,353.75,354.25,138
20170301|2016-12-08 23:30,9,354.25,354.25,354,354.25,133
20170301|2016-12-09 00:00,9,354.25,354.25,354,354.25,35
20170301|2016-12-09 00:30,9,354.25,354.5,354.25,354.5,79
20170301|2016-12-09 01:00,9,354.5,355.5,354.25,355.25,527
20170301|2016-12-09 01:30,9,355.5,355.5,355.25,355.25,133
20170301|2016-12-09 02:00,9,355.25,355.5,355,355.25,314
20170301|2016-12-09 02:30,9,355.25,355.5,354.75,354.75,249
20170301|2016-12-09 03:00,9,354.75,355.25,354.75,354.75,208
20170301|2016-12-09 03:30,9,355,355.5,355,355.5,462
20170301|2016-12-09 04:00,9,355.5,356,355.5,355.5,461
20170301|2016-12-09 04:30,9,355.75,356,355.5,355.75,123
20170301|2016-12-09 05:00,9,355.75,356,355.25,355.75,886
20170301|2016-12-09 05:30,9,355.75,356,355.5,355.5,386
20170301|2016-12-09 06:00,9,355.75,355.75,354.5,354.5,390
20170301|2016-12-09 06:30,9,354.5,354.75,354.25,354.5,302
20170301|2016-12-09 07:00,9,354.25,355.25,354,355.25,802
20170301|2016-12-09 07:30,9,355,355.25,354.75,355.25,301
20170301|2016-12-09 08:30,9,355.25,356.5,353.5,354.5,14088
20170301|2016-12-09 09:00,9,354.25,355,353.75,354.75,6491
20170301|2016-12-09 09:30,9,354.75,357.25,354.5,357,11679
20170301|2016-12-09 10:00,9,357,357,355,356,4365
20170301|2016-12-09 10:30,9,355.75,356.75,354.75,355,5753
20170301|2016-12-09 11:00,9,354.75,355.25,351.5,352.5,16573
20170301|2016-12-09 11:30,9,352.25,354.25,351.25,354.25,7339
20170301|2016-12-09 12:00,9,354,356,353.25,356,6118
20170301|2016-12-09 12:30,9,356,357.25,355.5,357,9469
20170301|2016-12-09 13:00,9,357,359.75,357,358.75,18732
20170301|2016-12-11 19:00,12,359,359.25,358,358.75,3175
20170301|2016-12-11 19:30,12,358.75,359.5,358.5,358.75,744
20170301|2016-12-11 20:00,12,358.75,359,358.75,359,192
20170301|2016-12-11 20:30,12,358.75,359.25,358.75,359.25,124
20170301|2016-12-11 21:00,12,359.25,359.5,359,359.5,245
20170301|2016-12-11 21:30,12,359.5,359.75,359.25,359.75,346
20170301|2016-12-11 22:00,12,359.75,359.75,359.5,359.5,70
20170301|2016-12-11 22:30,12,359.25,359.5,359.25,359.25,94
20170301|2016-12-11 23:00,12,359.5,359.5,359.25,359.25,16
20170301|2016-12-11 23:30,12,359.5,359.5,359,359,88
20170301|2016-12-12 00:00,12,359,359.5,359,359.25,179
20170301|2016-12-12 00:30,12,359.25,359.25,358.75,359,169
20170301|2016-12-12 01:00,12,359,359,359,359,59
20170301|2016-12-12 01:30,12,359,359,358.75,359,51
20170301|2016-12-12 02:00,12,359,359,357.75,357.75,321
20170301|2016-12-12 02:30,12,357.75,357.75,357.5,357.5,359
20170301|2016-12-12 03:00,12,357.5,358.5,357.5,357.75,528
20170301|2016-12-12 03:30,12,357.75,357.75,357.25,357.5,433
20170301|2016-12-12 04:00,12,357.25,357.75,357.25,357.5,114
20170301|2016-12-12 04:30,12,357.75,358.25,357.75,357.75,310
20170301|2016-12-12 05:00,12,357.75,358,357.25,357.5,540
20170301|2016-12-12 05:30,12,357.5,358.25,357.5,358,555
20170301|2016-12-12 06:00,12,358,358.5,358,358.5,424
20170301|2016-12-12 06:30,12,358.5,358.5,358.25,358.25,512
20170301|2016-12-12 07:00,12,358,358.75,358,358.5,733
20170301|2016-12-12 07:30,12,358.25,358.5,357.5,357.75,739
20170301|2016-12-12 08:30,12,358,360.5,357.75,360,23338
20170301|2016-12-12 09:00,12,359.75,359.75,357.75,358.25,10966
20170301|2016-12-12 09:30,12,358,358.5,356.25,357,15445
20170301|2016-12-12 10:00,12,357,357.75,356,357,7365
20170301|2016-12-12 10:30,12,356.75,358,356.75,358,4503
20170301|2016-12-12 11:00,12,358,358.75,357.25,358.25,5172
20170301|2016-12-12 11:30,12,358,359.25,358,359,4176
20170301|2016-12-12 12:00,12,358.75,359.5,358,359.5,4340
20170301|2016-12-12 12:30,12,359.25,360,358.75,359.25,5495
20170301|2016-12-12 13:00,12,359.25,361,359,360,15608
20170301|2016-12-12 19:00,13,360,360.75,359.75,360.5,2806
20170301|2016-12-12 19:30,13,360.25,361,360,360.75,577
20170301|2016-12-12 20:00,13,360.75,360.75,360.5,360.5,55
20170301|2016-12-12 20:30,13,360.5,360.75,360.5,360.75,16
20170301|2016-12-12 21:00,13,360.5,360.75,360,360,238
20170301|2016-12-12 21:30,13,360,360,359.75,359.75,213
20170301|2016-12-12 22:00,13,359.75,360,359.75,360,26
20170301|2016-12-12 22:30,13,359.75,360,359.5,359.75,98
20170301|2016-12-12 23:00,13,359.75,359.75,359.25,359.5,118
20170301|2016-12-12 23:30,13,359.5,359.5,359.25,359.5,128
20170301|2016-12-13 00:00,13,359.5,360,359.5,359.5,246
20170301|2016-12-13 00:30,13,359.75,360.5,359.5,360.5,335
20170301|2016-12-13 01:00,13,360.25,360.75,360.25,360.5,157
20170301|2016-12-13 01:30,13,360.25,360.75,359.75,360.75,513
20170301|2016-12-13 02:00,13,360.5,360.75,360.25,360.25,193
20170301|2016-12-13 02:30,13,360.25,360.5,360.25,360.5,155
20170301|2016-12-13 03:00,13,360.25,360.5,360,360.5,629
20170301|2016-12-13 03:30,13,360.25,360.5,360,360.25,312
20170301|2016-12-13 04:00,13,360.25,360.5,360,360.25,476
20170301|2016-12-13 04:30,13,360.25,360.5,359.75,360,624
20170301|2016-12-13 05:00,13,360.25,360.5,360.25,360.25,264
20170301|2016-12-13 05:30,13,360.25,360.25,360,360,79
20170301|2016-12-13 06:00,13,360.25,360.25,359.75,360,578
20170301|2016-12-13 06:30,13,360,360,359.75,359.75,518
20170301|2016-12-13 07:00,13,360,360,359.5,359.5,559
20170301|2016-12-13 07:30,13,359.75,359.75,359.5,359.5,467
20170301|2016-12-13 08:30,13,359.5,361.75,359.25,360.5,13444
20170301|2016-12-13 09:00,13,360.5,361.5,360.25,361,11381
20170301|2016-12-13 09:30,13,361,362.75,360.75,362.5,9720
20170301|2016-12-13 10:00,13,362.5,363.5,362,363.5,12189
20170301|2016-12-13 10:30,13,363.25,364.75,363.25,364,13381
20170301|2016-12-13 11:00,13,364,364.25,363,363.75,10690
20170301|2016-12-13 11:30,13,363.75,364.25,363.5,363.75,5291
20170301|2016-12-13 12:00,13,364,364,361.5,361.5,6594
20170301|2016-12-13 12:30,13,361.5,362.5,361.5,361.75,5807
20170301|2016-12-13 13:00,13,362,362,360.5,361.5,12960
20170301|2016-12-13 19:00,14,360.75,361,360.5,360.75,1184
20170301|2016-12-13 19:30,14,360.75,361,360.5,360.75,127
20170301|2016-12-13 20:00,14,360.75,360.75,360.5,360.75,95
20170301|2016-12-13 20:30,14,360.5,360.75,360.25,360.75,371
20170301|2016-12-13 21:00,14,360.5,361.25,360.5,361.25,713
20170301|2016-12-13 21:30,14,361.25,361.25,360.75,361,80
20170301|2016-12-13 22:00,14,361.25,361.25,361,361,76
20170301|2016-12-13 22:30,14,361,361.5,361,361.5,101
20170301|2016-12-13 23:00,14,361.5,361.5,361.25,361.25,54
20170301|2016-12-13 23:30,14,361.5,361.5,361,361.25,100
20170301|2016-12-14 00:00,14,361.25,361.25,360.5,360.75,310
20170301|2016-12-14 00:30,14,360.75,360.75,360.5,360.5,216
20170301|2016-12-14 01:00,14,360.5,360.5,360.25,360.5,153
20170301|2016-12-14 01:30,14,360.5,360.5,360.25,360.5,62
20170301|2016-12-14 02:00,14,360.5,360.5,359.75,359.75,763
20170301|2016-12-14 02:30,14,359.75,359.75,359.5,359.5,91
20170301|2016-12-14 03:00,14,359.75,360,359.5,359.75,329
20170301|2016-12-14 03:30,14,359.75,360,359.75,360,150
20170301|2016-12-14 04:00,14,360,360,359.75,360,143
20170301|2016-12-14 04:30,14,360,360,359.5,359.75,687
20170301|2016-12-14 05:00,14,359.75,359.75,359.5,359.5,173
20170301|2016-12-14 05:30,14,359.5,359.75,359.5,359.5,367
20170301|2016-12-14 06:00,14,359.75,359.75,359.5,359.75,54
20170301|2016-12-14 06:30,14,359.75,359.75,359.5,359.5,144
20170301|2016-12-14 07:00,14,359.75,359.75,359.25,359.25,1530
20170301|2016-12-14 07:30,14,359.25,359.75,359.25,359.75,488
20170301|2016-12-14 08:30,14,359.25,360,359,359.75,11025
20170301|2016-12-14 09:00,14,359.75,360.25,358.5,359.75,7888
20170301|2016-12-14 09:30,14,360,360,359,359,4577
20170301|2016-12-14 10:00,14,359.25,359.25,358.25,359,5787
20170301|2016-12-14 10:30,14,359,360,358.75,359.75,4057
20170301|2016-12-14 11:00,14,360,361,359.75,359.75,4471
20170301|2016-12-14 11:30,14,360,360.5,359.5,359.75,3453
20170301|2016-12-14 12:00,14,359.5,360.5,359.5,360.25,3919
20170301|2016-12-14 12:30,14,360.25,361,360,361,3190
20170301|2016-12-14 13:00,14,360.75,362,360.25,361.75,10583
20170301|2016-12-14 19:00,15,361.5,361.75,360,361.5,1822
20170301|2016-12-14 19:30,15,361.5,361.5,360.5,360.75,476
20170301|2016-12-14 20:00,15,360.5,361.25,360.5,360.75,231
20170301|2016-12-14 20:30,15,360.75,361.25,360.5,361,211
20170301|2016-12-14 21:00,15,361,361.5,361,361.25,151
20170301|2016-12-14 21:30,15,361.25,361.75,361,361.75,157
20170301|2016-12-14 22:00,15,361.75,361.75,361.5,361.75,193
20170301|2016-12-14 22:30,15,361.5,361.5,361.25,361.5,184
20170301|2016-12-14 23:00,15,361.5,361.5,361.5,361.5,20
20170301|2016-12-14 23:30,15,361.5,361.75,361.25,361.75,110
20170301|2016-12-15 00:00,15,361.5,362,361.5,362,173
20170301|2016-12-15 00:30,15,361.75,361.75,361.5,361.5,29
20170301|2016-12-15 01:00,15,361.5,361.75,361.5,361.5,64
20170301|2016-12-15 01:30,15,361.5,361.75,361,361,239
20170301|2016-12-15 02:00,15,361,361.25,360.25,361.25,424
20170301|2016-12-15 02:30,15,361,361.5,360.75,361.5,230
20170301|2016-12-15 03:00,15,361.75,361.75,360.75,361,275
20170301|2016-12-15 03:30,15,360.75,361.25,360.75,361.25,286
20170301|2016-12-15 04:00,15,361.25,361.75,361.25,361.5,360
20170301|2016-12-15 04:30,15,361.5,362,361.5,361.75,521
20170301|2016-12-15 05:00,15,361.75,361.75,361.5,361.75,249
20170301|2016-12-15 05:30,15,361.5,362,361.25,361.75,1249
20170301|2016-12-15 06:00,15,361.5,361.5,360.75,360.75,309
20170301|2016-12-15 06:30,15,360.75,361,360.5,360.5,543
20170301|2016-12-15 07:00,15,360.5,360.5,360.25,360.5,835
20170301|2016-12-15 07:30,15,360.5,361,360.25,360.5,831
20170301|2016-12-15 08:30,15,361,361.5,359.25,359.75,15456
20170301|2016-12-15 09:00,15,360,363,359.75,362,11499
20170301|2016-12-15 09:30,15,362.25,362.75,361.25,361.75,8688
20170301|2016-12-15 10:00,15,361.5,361.75,359.5,359.75,7343
20170301|2016-12-15 10:30,15,360,360,357.5,358,18341
20170301|2016-12-15 11:00,15,357.75,358.75,357,358.25,9984
20170301|2016-12-15 11:30,15,358,358.5,357.5,357.5,4860
20170301|2016-12-15 12:00,15,357.75,357.75,357,357,4887
20170301|2016-12-15 12:30,15,357.25,358,356.5,357,12112
20170301|2016-12-15 13:00,15,357,357.25,356.25,356.25,13083
20170301|2016-12-15 19:00,16,356,356.25,355.25,356,1692
20170301|2016-12-15 19:30,16,356,356.5,356,356.25,199
20170301|2016-12-15 20:00,16,356.25,356.25,356,356.25,54
20170301|2016-12-15 20:30,16,356,357.5,356,357.5,849
20170301|2016-12-15 21:00,16,357.5,357.75,357.25,357.25,306
20170301|2016-12-15 21:30,16,357.25,357.25,357,357,49
20170301|2016-12-15 22:00,16,357,357.25,356.75,356.75,173
20170301|2016-12-15 22:30,16,357,357,356.75,356.75,43
20170301|2016-12-15 23:00,16,356.75,357,356.75,357,32
20170301|2016-12-15 23:30,16,357,357.25,357,357.25,67
20170301|2016-12-16 00:00,16,357.25,357.5,357,357.25,132
20170301|2016-12-16 00:30,16,357,357.25,356.75,357,238
20170301|2016-12-16 01:00,16,356.75,357,356.75,356.75,19
20170301|2016-12-16 01:30,16,356.75,357,356.75,356.75,18
20170301|2016-12-16 02:00,16,357,357.5,357,357,459
20170301|2016-12-16 02:30,16,357,357.25,356.5,357.25,446
20170301|2016-12-16 03:00,16,357.25,357.5,357,357.25,183
20170301|2016-12-16 03:30,16,357,357.25,357,357.25,267
20170301|2016-12-16 04:00,16,357.25,357.5,357,357.25,214
20170301|2016-12-16 04:30,16,357.25,357.25,357,357,131
20170301|2016-12-16 05:00,16,357.25,357.25,357,357.25,9
20170301|2016-12-16 05:30,16,357,357.25,357,357,86
20170301|2016-12-16 06:00,16,357,357.5,357,357.5,129
20170301|2016-12-16 06:30,16,357.5,357.75,357.25,357.25,248
20170301|2016-12-16 07:00,16,357.5,357.5,357,357.5,607
20170301|2016-12-16 07:30,16,357.5,357.5,357,357.25,417
20170301|2016-12-16 08:30,16,357.75,359,356.25,356.5,16436
20170301|2016-12-16 09:00,16,356.5,357,355.5,355.5,6242
20170301|2016-12-16 09:30,16,355.75,356.5,354,354.25,14059
20170301|2016-12-16 10:00,16,354.25,356.25,353.5,355.75,10986
20170301|2016-12-16 10:30,16,356,356.25,354.25,355.5,6628
20170301|2016-12-16 11:00,16,355.25,356,354.25,354.25,3220
20170301|2016-12-16 11:30,16,354.25,354.75,354,354.75,3479
20170301|2016-12-16 12:00,16,354.75,355.25,354.25,355,3508
20170301|2016-12-16 12:30,16,355,355.75,354.75,355.5,3549
20170301|2016-12-16 13:00,16,355.5,357.5,355,357.25,9755
20170301|2016-12-18 19:00,19,356,356.25,354.75,355.25,2502
20170301|2016-12-18 19:30,19,355.5,356.5,355.5,356.5,495
20170301|2016-12-18 20:00,19,356.5,356.75,356.25,356.5,273
20170301|2016-12-18 20:30,19,356.5,356.5,356.25,356.5,34
20170301|2016-12-18 21:00,19,356.5,356.5,356.25,356.25,30
20170301|2016-12-18 21:30,19,356.25,356.5,356.25,356.5,14
20170301|2016-12-18 22:00,19,356.5,356.75,356.5,356.5,73
20170301|2016-12-18 22:30,19,356.5,356.5,356.25,356.5,67
20170301|2016-12-18 23:00,19,356.5,356.75,356.5,356.5,35
20170301|2016-12-18 23:30,19,356.5,356.75,356.5,356.5,181
20170301|2016-12-19 00:00,19,356.5,356.75,356.25,356.25,86
20170301|2016-12-19 00:30,19,356.25,356.5,355.5,355.5,207
20170301|2016-12-19 01:00,19,355.75,356.25,355.5,355.75,328
20170301|2016-12-19 01:30,19,355.75,356.25,355.75,356.25,38
20170301|2016-12-19 02:00,19,356,356.5,356,356.25,242
20170301|2016-12-19 02:30,19,356.25,356.5,355.5,355.5,378
20170301|2016-12-19 03:00,19,355.5,355.75,355.25,355.25,297
20170301|2016-12-19 03:30,19,355.25,355.25,354.75,355,203
20170301|2016-12-19 04:00,19,355,355,354.75,355,179
20170301|2016-12-19 04:30,19,355.25,355.25,354.5,354.5,602
20170301|2016-12-19 05:00,19,354.75,355,354.75,355,130
20170301|2016-12-19 05:30,19,355,355,354.5,354.75,722
20170301|2016-12-19 06:00,19,354.75,354.75,354.5,354.75,62
20170301|2016-12-19 06:30,19,354.75,355.25,354.75,355,500
20170301|2016-12-19 07:00,19,355,355.25,354.5,355,730
20170301|2016-12-19 07:30,19,355,355,354.5,354.5,729
20170301|2016-12-19 08:30,19,355.25,355.25,354,354.75,9481
20170301|2016-12-19 09:00,19,354.75,355,354,354.25,5794
20170301|2016-12-19 09:30,19,354.25,354.5,352.75,352.75,9726
20170301|2016-12-19 10:00,19,353,353,352.25,352.5,6957
20170301|2016-12-19 10:30,19,352.5,352.75,351.5,352,10482
20170301|2016-12-19 11:00,19,352.25,352.75,352,352.25,4883
20170301|2016-12-19 11:30,19,352.5,352.5,351.5,351.75,3563
20170301|2016-12-19 12:00,19,352,352.75,351.75,352.5,4583
20170301|2016-12-19 12:30,19,352.5,352.75,352,352.25,2996
20170301|2016-12-19 13:00,19,352.5,353.75,352.5,353.75,7123
20170301|2016-12-19 19:00,20,353.25,353.75,353.25,353.5,977
20170301|2016-12-19 19:30,20,353.5,353.75,353,353.5,335
20170301|2016-12-19 20:00,20,353.25,353.75,353.25,353.5,66
20170301|2016-12-19 20:30,20,353.25,353.25,353.25,353.25,73
20170301|2016-12-19 21:00,20,353.25,353.5,353,353.25,130
20170301|2016-12-19 21:30,20,353.25,353.25,353,353,52
20170301|2016-12-19 22:00,20,353,353,352.5,353,492
20170301|2016-12-19 22:30,20,352.75,353,352.75,353,245
20170301|2016-12-19 23:00,20,353.25,353.25,352.75,353,164
20170301|2016-12-19 23:30,20,352.75,353,352.5,352.5,632
20170301|2016-12-20 00:00,20,352.5,352.75,352.25,352.5,242
20170301|2016-12-20 00:30,20,352.25,352.75,352.25,352.5,184
20170301|2016-12-20 01:00,20,352.25,352.5,352.25,352.5,115
20170301|2016-12-20 01:30,20,352.5,352.5,352.25,352.5,133
20170301|2016-12-20 02:00,20,352.5,352.5,352.25,352.5,285
20170301|2016-12-20 02:30,20,352.5,352.5,352.25,352.5,122
20170301|2016-12-20 03:00,20,352.25,352.5,352.25,352.5,223
20170301|2016-12-20 03:30,20,352.5,352.5,352.25,352.5,169
20170301|2016-12-20 04:00,20,352.25,352.5,352,352,176
20170301|2016-12-20 04:30,20,352.25,352.25,352,352,246
20170301|2016-12-20 05:00,20,352,352.25,352,352,96
20170301|2016-12-20 05:30,20,352,352.5,352,352.5,415
20170301|2016-12-20 06:00,20,352.5,352.5,352.25,352.25,188
20170301|2016-12-20 06:30,20,352.5,352.5,352.25,352.25,23
20170301|2016-12-20 07:00,20,352.25,352.75,352.25,352.5,392
20170301|2016-12-20 07:30,20,352.5,352.75,352.25,352.25,607
20170301|2016-12-20 08:30,20,352.25,353,351.25,352.5,14186
20170301|2016-12-20 09:00,20,352.75,352.75,351.5,351.5,6035
20170301|2016-12-20 09:30,20,351.5,351.75,350.5,350.5,10364
20170301|2016-12-20 10:00,20,350.75,351,350,350,7981
20170301|2016-12-20 10:30,20,350,350.25,349.25,349.25,8729
20170301|2016-12-20 11:00,20,349.25,350.25,349.25,350,5864
20170301|2016-12-20 11:30,20,350,350.25,349.75,349.75,2606
20170301|2016-12-20 12:00,20,350,350,349.5,349.75,2904
20170301|2016-12-20 12:30,20,350,350.25,349.5,350.25,4243
20170301|2016-12-20 13:00,20,350.25,350.5,349.75,350.25,8515
20170301|2016-12-20 19:00,21,350,350.75,349.75,350.75,1062
20170301|2016-12-20 19:30,21,350.5,350.75,350.25,350.5,114
20170301|2016-12-20 20:00,21,350.5,350.5,350.25,350.5,103
20170301|2016-12-20 20:30,21,350.75,350.75,350.5,350.75,189
20170301|2016-12-20 21:00,21,350.5,350.75,350.5,350.75,165
20170301|2016-12-20 21:30,21,350.5,350.75,350.5,350.75,14
20170301|2016-12-20 22:00,21,350.75,351,350.5,350.5,266
20170301|2016-12-20 22:30,21,350.5,351,350.5,351,473
20170301|2016-12-20 23:00,21,350.75,351,350.75,351,6
20170301|2016-12-20 23:30,21,350.75,351,350.75,351,4
20170301|2016-12-21 00:00,21,351,351,350.75,350.75,116
20170301|2016-12-21 00:30,21,351,351.25,350.75,351,90
20170301|2016-12-21 01:00,21,350.75,351.25,350.75,351,140
20170301|2016-12-21 01:30,21,351,351.25,350.75,350.75,79
20170301|2016-12-21 02:00,21,350.75,351,350.5,351,313
20170301|2016-12-21 02:30,21,351,351,349.5,349.75,937
20170301|2016-12-21 03:00,21,349.75,349.75,349.5,349.5,421
20170301|2016-12-21 03:30,21,349.75,350,349.5,349.5,342
20170301|2016-12-21 04:00,21,349.5,349.75,349.5,349.75,325
20170301|2016-12-21 04:30,21,349.75,350,349.75,349.75,73
20170301|2016-12-21 05:00,21,350,350,350,350,157
20170301|2016-12-21 05:30,21,349.75,350,349.75,349.75,37
20170301|2016-12-21 06:00,21,350,350.25,349.75,350,131
20170301|2016-12-21 06:30,21,350.25,350.25,350,350,269
20170301|2016-12-21 07:00,21,349.75,350,349.25,349.25,577
20170301|2016-12-21 07:30,21,349.5,349.5,349,349,1711
20170301|2016-12-21 08:30,21,349.5,350.25,349,349.75,11530
20170301|2016-12-21 09:00,21,349.75,349.75,349,349,4256
20170301|2016-12-21 09:30,21,349,349.25,348.25,348.5,14253
20170301|2016-12-21 10:00,21,348.75,348.75,347.75,347.75,7273
20170301|2016-12-21 10:30,21,347.75,348.75,347.75,348,5484
20170301|2016-12-21 11:00,21,348,348.25,347.5,347.5,6708
20170301|2016-12-21 11:30,21,347.5,347.75,347.25,347.25,3537
20170301|2016-12-21 12:00,21,347.25,348.5,346.75,348,11012
20170301|2016-12-21 12:30,21,348,348.5,347.25,347.75,4978
20170301|2016-12-21 13:00,21,347.75,347.75,347,347.5,8743
20170301|2016-12-21 19:00,22,347.25,348,346.75,347.25,1715
20170301|2016-12-21 19:30,22,347,347.25,347,347.25,395
20170301|2016-12-21 20:00,22,347.25,347.25,347,347.25,43
20170301|2016-12-21 20:30,22,347.25,347.25,347,347.25,95
20170301|2016-12-21 21:00,22,347.25,347.25,347,347.25,134
20170301|2016-12-21 21:30,22,347.25,347.25,347,347,16
20170301|2016-12-21 22:00,22,347.25,347.75,347.25,347.75,221
20170301|2016-12-21 22:30,22,347.75,347.75,347.75,347.75,63
20170301|2016-12-21 23:00,22,347.75,347.75,347.5,347.75,197
20170301|2016-12-21 23:30,22,347.75,347.75,347.5,347.75,63
20170301|2016-12-22 00:00,22,347.75,347.75,347.25,347.25,216
20170301|2016-12-22 00:30,22,347,347.25,347,347,166
20170301|2016-12-22 01:00,22,347.25,347.25,347,347,149
20170301|2016-12-22 01:30,22,347,347,346.5,346.75,589
20170301|2016-12-22 02:00,22,346.75,346.75,346.25,346.5,536
20170301|2016-12-22 02:30,22,346.5,347,346.5,346.75,703
20170301|2016-12-22 03:00,22,346.75,347,346.5,346.75,423
20170301|2016-12-22 03:30,22,346.75,347,346.5,347,279
20170301|2016-12-22 04:00,22,346.75,346.75,346.25,346.5,465
20170301|2016-12-22 04:30,22,346.5,346.75,346.25,346.5,626
20170301|2016-12-22 05:00,22,346.5,346.5,346.25,346.25,484
20170301|2016-12-22 05:30,22,346.25,346.5,346.25,346.25,65
20170301|2016-12-22 06:00,22,346.5,346.5,346.25,346.25,91
20170301|2016-12-22 06:30,22,346.25,346.75,346.25,346.5,437
20170301|2016-12-22 07:00,22,346.5,346.75,346,346.25,1630
20170301|2016-12-22 07:30,22,346.25,346.75,346,346,937
20170301|2016-12-22 08:30,22,346.25,347,346,346.25,12208
20170301|2016-12-22 09:00,22,346,346.75,346,346.25,7484
20170301|2016-12-22 09:30,22,346.25,346.5,346,346.25,4129
20170301|2016-12-22 10:00,22,346.5,347,346,346.75,5470
20170301|2016-12-22 10:30,22,346.75,347,346.25,346.25,7419
20170301|2016-12-22 11:00,22,346.5,346.75,346.25,346.25,6065
20170301|2016-12-22 11:30,22,346.5,346.5,346,346,3303
20170301|2016-12-22 12:00,22,346,346.75,346,346.5,3590
20170301|2016-12-22 12:30,22,346.75,347,346.5,346.5,3561
20170301|2016-12-22 13:00,22,346.75,347.5,346.5,347.5,6920
20170301|2016-12-22 19:00,23,347,347.75,347,347.25,1510
20170301|2016-12-22 19:30,23,347.25,347.5,347,347.25,480
20170301|2016-12-22 20:00,23,347,347.25,347,347,150
20170301|2016-12-22 20:30,23,347,347.25,347,347.25,17
20170301|2016-12-22 21:00,23,347.25,347.25,346.75,346.75,127
20170301|2016-12-22 21:30,23,346.75,347,346.75,347,25
20170301|2016-12-22 22:00,23,346.75,346.75,346.75,346.75,21
20170301|2016-12-22 22:30,23,347,347,346.75,346.75,28
20170301|2016-12-22 23:00,23,346.75,347,346.75,347,151
20170301|2016-12-22 23:30,23,347,347,346.75,347,94
20170301|2016-12-23 00:00,23,347,347.5,347,347.5,239
20170301|2016-12-23 00:30,23,347.5,347.5,347.25,347.5,100
20170301|2016-12-23 01:00,23,347.25,347.5,347.25,347.25,246
20170301|2016-12-23 01:30,23,347.5,347.5,347,347,473
20170301|2016-12-23 02:00,23,347.25,347.25,346.75,347,335
20170301|2016-12-23 02:30,23,346.75,347,346.5,346.5,324
20170301|2016-12-23 03:00,23,346.5,346.75,346.5,346.5,81
20170301|2016-12-23 03:30,23,346.5,346.75,346.5,346.5,45
20170301|2016-12-23 04:00,23,346.75,346.75,346.5,346.5,85
20170301|2016-12-23 04:30,23,346.5,346.75,346.5,346.5,190
20170301|2016-12-23 05:00,23,346.5,346.75,346.25,346.25,325
20170301|2016-12-23 05:30,23,346.25,346.75,346.25,346.5,269
20170301|2016-12-23 06:00,23,346.5,346.75,346.5,346.5,112
20170301|2016-12-23 06:30,23,346.75,346.75,346.5,346.5,158
20170301|2016-12-23 07:00,23,346.5,347,346.5,346.75,419
20170301|2016-12-23 07:30,23,346.75,347,346.5,346.5,522
20170301|2016-12-23 08:30,23,346.75,347,346.25,346.5,12113
20170301|2016-12-23 09:00,23,346.25,346.75,346,346.5,5393
20170301|2016-12-23 09:30,23,346.5,346.75,346,346.75,6625
20170301|2016-12-23 10:00,23,346.5,346.75,346,346.5,5336
20170301|2016-12-23 10:30,23,346.25,346.75,346,346.5,5604
20170301|2016-12-23 11:00,23,346.5,346.5,345.75,346,6960
20170301|2016-12-23 11:30,23,346,346.25,345.5,346.25,11393
20170301|2016-12-23 12:00,23,346.25,347.25,346,347,1614
20170301|2016-12-26 19:00,27,346.5,348.5,346.25,348.25,2229
20170301|2016-12-26 19:30,27,348.25,348.5,348,348.5,756
20170301|2016-12-26 20:00,27,348.5,348.75,348.5,348.5,145
20170301|2016-12-26 20:30,27,348.5,348.75,348.25,348.25,246
20170301|2016-12-26 21:00,27,348.5,348.75,348.25,348.5,286
20170301|2016-12-26 21:30,27,348.5,348.75,348.5,348.75,270
20170301|2016-12-26 22:00,27,348.75,349.25,348.75,349,648
20170301|2016-12-26 22:30,27,349.25,349.25,348.75,348.75,255
20170301|2016-12-26 23:00,27,348.5,349,348.5,348.75,284
20170301|2016-12-26 23:30,27,348.75,348.75,347.75,347.75,833
20170301|2016-12-27 00:00,27,348,348.25,348,348.25,743
20170301|2016-12-27 00:30,27,348.25,348.75,348.25,348.5,137
20170301|2016-12-27 01:00,27,348.75,348.75,348.5,348.75,154
20170301|2016-12-27 01:30,27,348.75,349.25,348.75,349,309
20170301|2016-12-27 02:00,27,349,349.75,349,349.5,788
20170301|2016-12-27 02:30,27,349.5,349.75,349.5,349.5,303
20170301|2016-12-27 03:00,27,349.5,349.5,349.25,349.25,134
20170301|2016-12-27 03:30,27,349.25,349.5,349,349,291
20170301|2016-12-27 04:00,27,349,349.25,349,349.25,132
20170301|2016-12-27 04:30,27,349,349,348.5,348.5,225
20170301|2016-12-27 05:00,27,348.75,348.75,348.25,348.5,187
20170301|2016-12-27 05:30,27,348.5,348.75,348.25,348.25,158
20170301|2016-12-27 06:00,27,348.25,348.75,348.25,348.5,341
20170301|2016-12-27 06:30,27,348.5,349.5,348.5,349.25,598
20170301|2016-12-27 07:00,27,349.5,350,349.25,350,817
20170301|2016-12-27 07:30,27,349.75,350.75,349.75,350.5,1149
20170301|2016-12-27 08:30,27,350.5,355,350.25,355,23441
20170301|2016-12-27 09:00,27,355,356,354,354.25,14127
20170301|2016-12-27 09:30,27,354.5,355.5,352.5,353,8683
20170301|2016-12-27 10:00,27,352.75,353.25,352.25,353,6691
20170301|2016-12-27 10:30,27,352.75,353.5,352.75,352.75,5880
20170301|2016-12-27 11:00,27,353,353.25,352.5,352.75,3201
20170301|2016-12-27 11:30,27,352.75,354,352.5,353,6801
20170301|2016-12-27 12:00,27,353.25,354,352.75,354,4353
20170301|2016-12-27 12:30,27,354,354.75,353.5,354.25,4889
20170301|2016-12-27 13:00,27,354.25,355,354.25,355,11978
20170301|2016-12-27 19:00,28,354.25,354.5,353.5,354,1422
20170301|2016-12-27 19:30,28,354.25,354.5,354,354.5,79
20170301|2016-12-27 20:00,28,354.25,354.5,354.25,354.25,20
20170301|2016-12-27 20:30,28,354.5,354.5,354,354.5,98
20170301|2016-12-27 21:00,28,354.25,354.75,354.25,354.75,211
20170301|2016-12-27 21:30,28,354.75,354.75,354.5,354.5,9
20170301|2016-12-27 22:00,28,354.75,354.75,354.75,354.75,17
20170301|2016-12-27 22:30,28,354.75,354.75,354.75,354.75,8
20170301|2016-12-27 23:00,28,354.75,354.75,354.75,354.75,4
20170301|2016-12-27 23:30,28,354.75,354.75,354.5,354.5,2
20170301|2016-12-28 00:00,28,354.75,354.75,354.5,354.75,11
20170301|2016-12-28 00:30,28,354.5,354.75,354.5,354.5,24
20170301|2016-12-28 01:00,28,354.5,354.75,354.5,354.5,39
20170301|2016-12-28 01:30,28,354.5,354.75,354.5,354.5,42
20170301|2016-12-28 02:00,28,354.5,354.75,354.5,354.5,181
20170301|2016-12-28 02:30,28,354.5,354.75,354.5,354.5,177
20170301|2016-12-28 03:00,28,354.5,354.75,353.75,354,548
20170301|2016-12-28 03:30,28,353.75,354,353.5,353.75,508
20170301|2016-12-28 04:00,28,354,354.25,353.75,354,178
20170301|2016-12-28 04:30,28,354,354.25,353.25,353.5,432
20170301|2016-12-28 05:00,28,353.25,353.5,353.25,353.25,89
20170301|2016-12-28 05:30,28,353.25,353.5,353.25,353.5,91
20170301|2016-12-28 06:00,28,353.5,353.75,353.25,353.75,372
20170301|2016-12-28 06:30,28,353.75,354,353.5,354,437
20170301|2016-12-28 07:00,28,354,354,352.5,352.75,1861
20170301|2016-12-28 07:30,28,352.75,353,352.5,353,651
20170301|2016-12-28 08:30,28,352.75,354.75,352.25,352.25,9377
20170301|2016-12-28 09:00,28,352.5,352.5,350,350,14146
20170301|2016-12-28 09:30,28,350.25,350.75,349,349.25,11252
20170301|2016-12-28 10:00,28,349.5,350,349.25,349.75,6788
20170301|2016-12-28 10:30,28,349.75,350.75,349.75,350,6266
20170301|2016-12-28 11:00,28,350,350.25,349.5,349.5,4038
20170301|2016-12-28 11:30,28,349.75,349.75,348.25,348.25,6422
20170301|2016-12-28 12:00,28,348.25,348.75,347.25,347.75,8995
20170301|2016-12-28 12:30,28,347.75,348.5,347.75,348,7920
20170301|2016-12-28 13:00,28,348,348.75,347.75,348.5,11115
20170301|2016-12-28 19:00,29,348.25,349,348,348.75,1714
20170301|2016-12-28 19:30,29,348.75,349.25,348.5,349,368
20170301|2016-12-28 20:00,29,349,349.25,348.75,349.25,265
20170301|2016-12-28 20:30,29,349.25,349.5,349,349.25,104
20170301|2016-12-28 21:00,29,349.25,349.75,348.75,349.25,612
20170301|2016-12-28 21:30,29,349.25,349.5,349.25,349.5,169
20170301|2016-12-28 22:00,29,349.25,349.5,349.25,349.5,64
20170301|2016-12-28 22:30,29,349.5,349.75,349.25,349.5,110
20170301|2016-12-28 23:00,29,349.5,349.5,349.25,349.5,50
20170301|2016-12-28 23:30,29,349.5,349.5,349,349.25,102
20170301|2016-12-29 00:00,29,349.25,349.25,348.75,349.25,172
20170301|2016-12-29 00:30,29,349.25,349.25,349,349.25,121
20170301|2016-12-29 01:00,29,349.25,349.5,348.75,349.25,149
20170301|2016-12-29 01:30,29,349.5,349.5,349.25,349.25,86
20170301|2016-12-29 02:00,29,349.5,349.5,349,349.5,265
20170301|2016-12-29 02:30,29,349.5,349.75,349.25,349.75,265
20170301|2016-12-29 03:00,29,349.75,349.75,349.5,349.75,82
20170301|2016-12-29 03:30,29,349.5,349.75,349.25,349.75,103
20170301|2016-12-29 04:00,29,349.75,350,349.75,350,226
20170301|2016-12-29 04:30,29,349.75,350,349.75,350,202
20170301|2016-12-29 05:00,29,350,350.25,349.75,350,89
20170301|2016-12-29 05:30,29,350.25,350.25,350,350.25,109
20170301|2016-12-29 06:00,29,350.25,350.75,350,350.5,357
20170301|2016-12-29 06:30,29,350.5,350.75,350.25,350.5,400
20170301|2016-12-29 07:00,29,350.25,350.75,350.25,350.75,508
20170301|2016-12-29 07:30,29,350.75,350.75,350.25,350.25,364
20170301|2016-12-29 08:30,29,350.25,350.75,348,348.25,8355
20170301|2016-12-29 09:00,29,348,348.75,347.5,348.75,7348
20170301|2016-12-29 09:30,29,348.5,349,348,348.5,5078
20170301|2016-12-29 10:00,29,348.25,348.5,348,348.5,3288
20170301|2016-12-29 10:30,29,348.5,349,347.5,348.75,6999
20170301|2016-12-29 11:00,29,349,350.75,349,350.25,8289
20170301|2016-12-29 11:30,29,350.5,351,349.75,351,5097
20170301|2016-12-29 12:00,29,351,351,349.5,350,4261
20170301|2016-12-29 12:30,29,349.75,350.75,349.25,349.5,3396
20170301|2016-12-29 13:00,29,349.75,350.25,349.5,349.75,7769
20170301|2016-12-29 19:00,30,349.5,349.75,349.5,349.75,1041
20170301|2016-12-29 19:30,30,349.5,349.75,349.5,349.75,32
20170301|2016-12-29 20:00,30,349.75,349.75,349.25,349.5,294
20170301|2016-12-29 20:30,30,349.75,349.75,349.25,349.25,193
20170301|2016-12-29 21:00,30,349.25,349.5,349.25,349.25,28
20170301|2016-12-29 21:30,30,349.25,349.5,349.25,349.25,22
20170301|2016-12-29 22:00,30,349.5,349.5,349.25,349.25,57
20170301|2016-12-29 22:30,30,349,349.25,349,349,19
20170301|2016-12-29 23:00,30,349,349.25,349,349,62
20170301|2016-12-29 23:30,30,349.25,349.25,349,349,89
20170301|2016-12-30 00:00,30,349,349.25,349,349,98
20170301|2016-12-30 00:30,30,349,349,349,349,12
20170301|2016-12-30 01:00,30,349,349.25,349,349,86
20170301|2016-12-30 01:30,30,349,349.25,349,349.25,151
20170301|2016-12-30 02:00,30,349.25,349.25,349,349,52
20170301|2016-12-30 02:30,30,349.25,349.25,348.75,349,228
20170301|2016-12-30 03:00,30,349,349.25,349,349,278
20170301|2016-12-30 03:30,30,349,349.5,349,349,254
20170301|2016-12-30 04:00,30,349,349.25,348.25,348.5,749
20170301|2016-12-30 04:30,30,348.25,348.5,348.25,348.25,321
20170301|2016-12-30 05:00,30,348.25,348.5,348,348.25,234
20170301|2016-12-30 05:30,30,348.5,348.5,348,348.25,170
20170301|2016-12-30 06:00,30,348.25,348.5,347.75,348,472
20170301|2016-12-30 06:30,30,348,348.5,348,348.5,566
20170301|2016-12-30 07:00,30,348.5,349,348.25,349,372
20170301|2016-12-30 07:30,30,348.75,349.75,348.75,349.5,985
20170301|2016-12-30 08:30,30,349.5,353,349,353,12297
20170301|2016-12-30 09:00,30,352.75,353,352,352.5,5299
20170301|2016-12-30 09:30,30,352.25,352.5,352,352.5,3603
20170301|2016-12-30 10:00,30,352.5,352.5,351.5,352.25,6023
20170301|2016-12-30 10:30,30,352,353,351.75,352.5,5267
20170301|2016-12-30 11:00,30,352.5,352.75,351.5,352,4009
20170301|2016-12-30 11:30,30,352,352,350.5,351.25,3952
20170301|2016-12-30 12:00,30,351,351.25,350,350.75,5142
20170301|2016-12-30 12:30,30,350.5,351.5,350.25,351.25,3897
20170301|2016-12-30 13:00,30,351.25,352.5,350.75,351,11114
20170301|2017-01-02 19:00,3,352,354,351.5,353.75,2846
20170301|2017-01-02 19:30,3,353.75,353.75,353.5,353.5,409
20170301|2017-01-02 20:00,3,353.75,353.75,353.5,353.5,6
20170301|2017-01-02 20:30,3,353.5,353.75,353.25,353.75,274
20170301|2017-01-02 21:00,3,353.5,353.75,353.5,353.75,358
20170301|2017-01-02 21:30,3,353.75,353.75,353.25,353.25,82
20170301|2017-01-02 22:00,3,353.25,353.5,353.25,353.25,63
20170301|2017-01-02 22:30,3,353.25,353.25,353.25,353.25,23
20170301|2017-01-02 23:00,3,353.25,353.5,353.25,353.25,55
20170301|2017-01-02 23:30,3,353.25,353.25,353.25,353.25,46
20170301|2017-01-03 00:00,3,353.25,353.25,353.25,353.25,26
20170301|2017-01-03 00:30,3,353.25,353.5,353.25,353.25,69
20170301|2017-01-03 01:00,3,353.25,353.5,353,353,339
20170301|2017-01-03 01:30,3,353.25,353.25,353,353,348
20170301|2017-01-03 02:00,3,353.25,353.5,353,353.25,173
20170301|2017-01-03 02:30,3,353.5,353.5,353,353.25,309
20170301|2017-01-03 03:00,3,353.25,353.75,353,353.75,438
20170301|2017-01-03 03:30,3,353.5,353.75,353.25,353.5,276
20170301|2017-01-03 04:00,3,353.5,353.5,352.75,352.75,194
20170301|2017-01-03 04:30,3,352.75,353,352.5,352.75,129
20170301|2017-01-03 05:00,3,352.5,352.75,352,352,193
20170301|2017-01-03 05:30,3,352,352.25,352,352,85
20170301|2017-01-03 06:00,3,352,352.5,352,352.25,392
20170301|2017-01-03 06:30,3,352.25,352.5,352.25,352.5,146
20170301|2017-01-03 07:00,3,352.25,352.5,352.25,352.5,397
20170301|2017-01-03 07:30,3,352.5,352.5,352.25,352.5,444
20170301|2017-01-03 08:30,3,352.5,354.5,351.75,354.5,16080
20170301|2017-01-03 09:00,3,354.25,354.75,353.25,353.75,8202
20170301|2017-01-03 09:30,3,353.75,355.75,353.25,355.5,15182
20170301|2017-01-03 10:00,3,355.5,357.75,355,356.75,21086
20170301|2017-01-03 10:30,3,356.5,358.5,356.5,357.5,15864
20170301|2017-01-03 11:00,3,357.5,357.5,356.5,357,7964
20170301|2017-01-03 11:30,3,356.75,357,356.25,356.5,5298
20170301|2017-01-03 12:00,3,356.5,356.5,355.5,356.25,8909
20170301|2017-01-03 12:30,3,356,356.25,355.5,355.75,4802
20170301|2017-01-03 13:00,3,355.5,356.25,354.75,355.75,22808
20170301|2017-01-03 19:00,4,355,355.75,354.75,355.75,2110
20170301|2017-01-03 19:30,4,355.5,355.75,355.25,355.5,997
20170301|2017-01-03 20:00,4,355.5,356.5,355.5,356.25,1496
20170301|2017-01-03 20:30,4,356.25,356.5,356,356.25,848
20170301|2017-01-03 21:00,4,356.25,356.75,356.25,356.75,736
20170301|2017-01-03 21:30,4,356.75,356.75,356.25,356.25,238
20170301|2017-01-03 22:00,4,356.25,356.5,356.25,356.25,75
20170301|2017-01-03 22:30,4,356.25,356.5,356.25,356.5,77
20170301|2017-01-03 23:00,4,356.5,356.75,356.5,356.5,61
20170301|2017-01-03 23:30,4,356.5,356.75,356.5,356.5,71
20170301|2017-01-04 00:00,4,356.5,356.5,356.5,356.5,71
20170301|2017-01-04 00:30,4,356.5,356.75,356.5,356.5,31
20170301|2017-01-04 01:00,4,356.5,356.5,356.25,356.25,111
20170301|2017-01-04 01:30,4,356.5,356.5,356.25,356.25,135
20170301|2017-01-04 02:00,4,356.25,356.5,356,356.25,340
20170301|2017-01-04 02:30,4,356.25,356.5,356,356.25,154
20170301|2017-01-04 03:00,4,356.25,356.25,356,356,103
20170301|2017-01-04 03:30,4,356,356.25,356,356,288
20170301|2017-01-04 04:00,4,356,356,355.75,355.75,208
20170301|2017-01-04 04:30,4,355.75,356,355.75,355.75,507
20170301|2017-01-04 05:00,4,355.75,356.25,355.75,356,271
20170301|2017-01-04 05:30,4,355.75,356,355.75,355.75,38
20170301|2017-01-04 06:00,4,356,356,355.75,355.75,105
20170301|2017-01-04 06:30,4,355.75,356.5,355.75,356.5,932
20170301|2017-01-04 07:00,4,356.5,357,356.5,356.75,1791
20170301|2017-01-04 07:30,4,356.75,357.25,356.5,357,2289
20170301|2017-01-04 08:30,4,356.75,358.75,356.75,358.25,14789
20170301|2017-01-04 09:00,4,358.5,359,357.75,358.25,11588
20170301|2017-01-04 09:30,4,358.25,359,358,358,7963
20170301|2017-01-04 10:00,4,358.25,358.75,358,358.25,5295
20170301|2017-01-04 10:30,4,358.5,359.25,358.25,359,9824
20170301|2017-01-04 11:00,4,359,359.5,358.75,358.75,6690
20170301|2017-01-04 11:30,4,358.75,358.75,358.25,358.5,3442
20170301|2017-01-04 12:00,4,358.75,359,358.5,358.75,3545
20170301|2017-01-04 12:30,4,358.75,360,358.75,359.75,11727
20170301|2017-01-04 13:00,4,359.75,360,359.25,360,20918
20170301|2017-01-04 19:00,5,359.5,360,359.25,359.5,3747
20170301|2017-01-04 19:30,5,359.5,359.5,359.25,359.25,78
20170301|2017-01-04 20:00,5,359.25,359.75,359.25,359.5,395
20170301|2017-01-04 20:30,5,359.75,359.75,359.5,359.5,95
20170301|2017-01-04 21:00,5,359.5,359.75,359.5,359.75,143
20170301|2017-01-04 21:30,5,359.75,359.75,359.5,359.75,58
20170301|2017-01-04 22:00,5,359.75,360,359.75,359.75,155
20170301|2017-01-04 22:30,5,360,360,359.75,359.75,45
20170301|2017-01-04 23:00,5,359.75,360,359.75,359.75,78
20170301|2017-01-04 23:30,5,359.75,360,359.75,359.75,37
20170301|2017-01-05 00:00,5,359.75,360,359.75,359.75,64
20170301|2017-01-05 00:30,5,359.75,359.75,359.75,359.75,82
20170301|2017-01-05 01:00,5,359.75,360,359.75,359.75,102
20170301|2017-01-05 01:30,5,359.75,360,359.5,359.5,135
20170301|2017-01-05 02:00,5,359.75,359.75,359.5,359.75,330
20170301|2017-01-05 02:30,5,359.5,359.75,359,359,202
20170301|2017-01-05 03:00,5,359.25,359.25,359,359,118
20170301|2017-01-05 03:30,5,359.25,359.5,359,359.5,312
20170301|2017-01-05 04:00,5,359.25,359.5,358.75,359,254
20170301|2017-01-05 04:30,5,358.75,359,358.75,358.75,99
20170301|2017-01-05 05:00,5,359,359,358.5,358.75,275
20170301|2017-01-05 05:30,5,358.5,359.25,358.5,359,356
20170301|2017-01-05 06:00,5,359,359.25,359,359,296
20170301|2017-01-05 06:30,5,359,359.5,359,359.25,249
20170301|2017-01-05 07:00,5,359.5,359.75,359.25,359.75,1227
20170301|2017-01-05 07:30,5,359.5,359.75,359.25,359.25,585
20170301|2017-01-05 08:30,5,359.25,360.5,358.5,358.75,28370
20170301|2017-01-05 09:00,5,358.75,360.25,358.75,359.5,11392
20170301|2017-01-05 09:30,5,359.75,361,359.5,360.5,9265
20170301|2017-01-05 10:00,5,360.5,361.5,360.5,361,14495
20170301|2017-01-05 10:30,5,361,361.5,360.75,361,5409
20170301|2017-01-05 11:00,5,361,362.5,360.75,362.25,11644
20170301|2017-01-05 11:30,5,362.25,362.75,361.25,361.5,12144
20170301|2017-01-05 12:00,5,361.5,362.25,361.25,361.75,7184
20170301|2017-01-05 12:30,5,361.5,362.25,361.5,362,4765
20170301|2017-01-05 13:00,5,361.75,362,360.75,361.25,12765
20170301|2017-01-05 19:00,6,360.75,361.25,360.5,361,2272
20170301|2017-01-05 19:30,6,361.25,361.25,361,361.25,454
20170301|2017-01-05 20:00,6,361.25,361.75,361,361.75,469
20170301|2017-01-05 20:30,6,361.75,362,361.5,361.5,327
20170301|2017-01-05 21:00,6,361.5,361.75,361.5,361.75,37
20170301|2017-01-05 21:30,6,361.5,361.75,361.5,361.75,301
20170301|2017-01-05 22:00,6,361.75,362,361.75,361.75,81
20170301|2017-01-05 22:30,6,361.75,362,361.75,362,46
20170301|2017-01-05 23:00,6,361.75,362.5,361.75,362.5,449
20170301|2017-01-05 23:30,6,362.25,362.25,361,361.5,1239
20170301|2017-01-06 00:00,6,361.25,361.5,361.25,361.25,56
20170301|2017-01-06 00:30,6,361.25,361.5,361,361.5,372
20170301|2017-01-06 01:00,6,361.25,361.5,361,361.25,87
20170301|2017-01-06 01:30,6,361.25,361.25,361,361.25,159
20170301|2017-01-06 02:00,6,361.25,361.25,360.5,361,284
20170301|2017-01-06 02:30,6,360.75,361,360.75,360.75,240
20170301|2017-01-06 03:00,6,361,361.25,360.75,360.75,485
20170301|2017-01-06 03:30,6,360.75,361,360.5,360.5,189
20170301|2017-01-06 04:00,6,360.75,361,360.5,360.75,415
20170301|2017-01-06 04:30,6,360.75,361.25,360.75,361.25,240
20170301|2017-01-06 05:00,6,361,361.25,360.75,361.25,264
20170301|2017-01-06 05:30,6,361,361.25,361,361.25,323
20170301|2017-01-06 06:00,6,361.25,361.5,361,361.25,367
20170301|2017-01-06 06:30,6,361.25,361.75,361.25,361.5,531
20170301|2017-01-06 07:00,6,361.5,362.5,361.25,362.25,1749
20170301|2017-01-06 07:30,6,362.25,362.5,360.25,360.75,1832
20170301|2017-01-06 08:30,6,360.5,360.5,358.25,358.5,22114
20170301|2017-01-06 09:00,6,358.25,359,358.25,358.25,7056
20170301|2017-01-06 09:30,6,358.5,359.25,358,358.75,6780
20170301|2017-01-06 10:00,6,358.75,360,358.25,359.5,6153
20170301|2017-01-06 10:30,6,359.5,360,359,359.25,5544
20170301|2017-01-06 11:00,6,359.25,359.25,357,357.5,10738
20170301|2017-01-06 11:30,6,357.5,357.75,356.75,357.25,13910
20170301|2017-01-06 12:00,6,357.25,358.25,357,357.25,7404
20170301|2017-01-06 12:30,6,357.25,358.25,357,357.75,3360
20170301|2017-01-06 13:00,6,357.75,358.75,357.25,358.75,13213
20170301|2017-01-08 19:00,9,359,359.5,358,359.25,2859
20170301|2017-01-08 19:30,9,359.25,359.75,359,359.5,813
20170301|2017-01-08 20:00,9,359.5,359.5,359,359.25,381
20170301|2017-01-08 20:30,9,359,359.25,359,359.25,142
20170301|2017-01-08 21:00,9,359.5,359.5,359.25,359.5,90
20170301|2017-01-08 21:30,9,359.25,359.5,359.25,359.25,38
20170301|2017-01-08 22:00,9,359.25,359.5,359,359,144
20170301|2017-01-08 22:30,9,359,359.25,359,359.25,23
20170301|2017-01-08 23:00,9,359.25,359.25,359,359.25,78
20170301|2017-01-08 23:30,9,359.25,359.5,359,359.25,375
20170301|2017-01-09 00:00,9,359.25,359.25,359,359,61
20170301|2017-01-09 00:30,9,359.25,359.5,359.25,359.25,118
20170301|2017-01-09 01:00,9,359.25,359.25,359,359,96
20170301|2017-01-09 01:30,9,359,359.25,358.5,358.75,255
20170301|2017-01-09 02:00,9,358.75,359,358.75,358.75,174
20170301|2017-01-09 02:30,9,358.75,359,358.75,358.75,40
20170301|2017-01-09 03:00,9,359,359.25,358.75,358.75,270
20170301|2017-01-09 03:30,9,358.75,359,358.5,359,519
20170301|2017-01-09 04:00,9,358.75,359.25,358.75,359.25,196
20170301|2017-01-09 04:30,9,359.25,359.25,359,359,163
20170301|2017-01-09 05:00,9,359.25,359.5,358.5,359.5,721
20170301|2017-01-09 05:30,9,359.25,359.75,359.25,359.75,280
20170301|2017-01-09 06:00,9,359.75,359.75,359.25,359.5,726
20170301|2017-01-09 06:30,9,359.25,359.5,358.75,359.25,677
20170301|2017-01-09 07:00,9,359.25,359.5,358.25,358.5,1642
20170301|2017-01-09 07:30,9,358.5,358.75,358.25,358.5,890
20170301|2017-01-09 08:30,9,358.5,358.75,356.25,357,16527
20170301|2017-01-09 09:00,9,357.25,357.5,356.25,356.75,6518
20170301|2017-01-09 09:30,9,356.75,357.5,356.5,356.75,9312
20170301|2017-01-09 10:00,9,356.5,356.75,355.75,355.75,14632
20170301|2017-01-09 10:30,9,356,356.25,355.25,356.25,12372
20170301|2017-01-09 11:00,9,356.25,357,356,356.75,3320
20170301|2017-01-09 11:30,9,356.5,360.5,356.5,359.75,13976
20170301|2017-01-09 12:00,9,360,360.75,359.5,359.75,6252
20170301|2017-01-09 12:30,9,359.75,360.25,359.5,359.5,5962
20170301|2017-01-09 13:00,9,359.5,360.25,357.75,359.5,29624
20170301|2017-01-09 19:00,10,359.25,359.5,358.75,358.75,1921
20170301|2017-01-09 19:30,10,358.75,358.75,358.5,358.5,96
20170301|2017-01-09 20:00,10,358.75,358.75,358.5,358.5,336
20170301|2017-01-09 20:30,10,358.75,358.75,358.25,358.25,133
20170301|2017-01-09 21:00,10,358.25,358.75,358.25,358.5,99
20170301|2017-01-09 21:30,10,358.5,358.5,358.5,358.5,5
20170301|2017-01-09 22:00,10,358.5,358.75,358.5,358.5,49
20170301|2017-01-09 22:30,10,358.75,358.75,358.75,358.75,74
20170301|2017-01-09 23:00,10,358.75,358.75,358.75,358.75,83
20170301|2017-01-09 23:30,10,358.5,358.75,358.5,358.5,94
20170301|2017-01-10 00:00,10,358.25,358.25,358.25,358.25,4
20170301|2017-01-10 00:30,10,358.5,358.75,358.5,358.5,102
20170301|2017-01-10 01:00,10,358.75,358.75,358.5,358.5,48
20170301|2017-01-10 01:30,10,358.5,358.75,358.25,358.25,231
20170301|2017-01-10 02:00,10,358.25,358.5,358.25,358.5,85
20170301|2017-01-10 02:30,10,358.25,358.5,358,358,341
20170301|2017-01-10 03:00,10,358,358,358,358,363
20170301|2017-01-10 03:30,10,358.25,358.5,358,358.5,331
20170301|2017-01-10 04:00,10,358.25,358.5,358.25,358.25,27
20170301|2017-01-10 04:30,10,358.25,358.25,358,358,273
20170301|2017-01-10 05:00,10,358.25,358.5,358,358,817
20170301|2017-01-10 05:30,10,358,358.25,358,358,263
20170301|2017-01-10 06:00,10,358,358,357.5,357.5,389
20170301|2017-01-10 06:30,10,357.5,357.75,357.5,357.5,374
20170301|2017-01-10 07:00,10,357.75,358.25,357.5,357.75,961
20170301|2017-01-10 07:30,10,357.75,358,357.5,358,537
20170301|2017-01-10 08:30,10,358,359,357.25,358.25,11253
20170301|2017-01-10 09:00,10,358.5,358.75,357.75,358.5,3708
20170301|2017-01-10 09:30,10,358.75,359.25,358.25,358.25,9181
20170301|2017-01-10 10:00,10,358.5,359,358,358,5103
20170301|2017-01-10 10:30,10,358.25,358.5,357.5,357.75,5687
20170301|2017-01-10 11:00,10,357.75,358.25,357.5,357.75,5030
20170301|2017-01-10 11:30,10,357.75,359,357.5,358.25,5473
20170301|2017-01-10 12:00,10,358.25,358.75,357.5,358.75,5293
20170301|2017-01-10 12:30,10,358.5,359,358.25,358.75,5143
20170301|2017-01-10 13:00,10,358.5,359,357.5,357.5,19085
20170301|2017-01-10 19:00,11,357.75,357.75,356.5,356.75,1377
20170301|2017-01-10 19:30,11,357,357,356.5,356.5,190
20170301|2017-01-10 20:00,11,356.75,357.25,356.75,357.25,238
20170301|2017-01-10 20:30,11,357,357.25,356.75,357,375
20170301|2017-01-10 21:00,11,357,357.75,357,357.5,472
20170301|2017-01-10 21:30,11,357.5,357.75,357.5,357.5,28
20170301|2017-01-10 22:00,11,357.75,357.75,357.5,357.5,51
20170301|2017-01-10 22:30,11,357.5,357.75,357.5,357.5,13
20170301|2017-01-10 23:00,11,357.75,357.75,357.5,357.5,2
20170301|2017-01-10 23:30,11,357.75,357.75,357.25,357.25,139
20170301|2017-01-11 00:00,11,357.25,357.5,357.25,357.5,15
20170301|2017-01-11 00:30,11,357.5,357.5,357.5,357.5,249
20170301|2017-01-11 01:00,11,357.5,357.5,357.25,357.25,95
20170301|2017-01-11 01:30,11,357.25,357.5,357.25,357.25,35
20170301|2017-01-11 02:00,11,357.25,357.5,357.25,357.25,75
20170301|2017-01-11 02:30,11,357.25,357.75,357.25,357.5,372
20170301|2017-01-11 03:00,11,357.5,357.75,357.5,357.5,49
20170301|2017-01-11 03:30,11,357.5,357.5,357.25,357.25,331
20170301|2017-01-11 04:00,11,357.5,357.75,357.25,357.25,140
20170301|2017-01-11 04:30,11,357.25,357.5,357,357,255
20170301|2017-01-11 05:00,11,357,357.25,357,357,155
20170301|2017-01-11 05:30,11,357,357,356.75,356.75,130
20170301|2017-01-11 06:00,11,356.75,357,356.5,356.5,246
20170301|2017-01-11 06:30,11,356.75,357,356.5,357,357
20170301|2017-01-11 07:00,11,356.75,357.25,356.5,356.5,1199
20170301|2017-01-11 07:30,11,356.5,356.75,356.25,356.5,935
20170301|2017-01-11 08:30,11,356.75,357,353.5,353.5,28389
20170301|2017-01-11 09:00,11,353.5,353.75,352.75,353,19784
20170301|2017-01-11 09:30,11,353.25,353.25,352,352.5,16273
20170301|2017-01-11 10:00,11,352.25,353.25,352,353,8925
20170301|2017-01-11 10:30,11,353.25,353.25,352.5,352.75,6914
20170301|2017-01-11 11:00,11,353,353.5,352.75,353,6841
20170301|2017-01-11 11:30,11,352.75,353.75,352.75,353.75,6045
20170301|2017-01-11 12:00,11,353.75,354.75,353.5,354.5,7524
20170301|2017-01-11 12:30,11,354.5,357.25,354.5,357,14604
20170301|2017-01-11 13:00,11,357,358.25,356.5,357,29331
20170301|2017-01-11 19:00,12,357,357.5,356.25,357.5,2427
20170301|2017-01-11 19:30,12,357.25,357.25,357,357,127
20170301|2017-01-11 20:00,12,357,357.25,356,356,726
20170301|2017-01-11 20:30,12,356,356,355.75,355.75,27
20170301|2017-01-11 21:00,12,355.75,356.5,355.75,356,203
20170301|2017-01-11 21:30,12,356,356.25,356,356.25,77
20170301|2017-01-11 22:00,12,356.25,356.5,356.25,356.25,66
20170301|2017-01-11 22:30,12,356.25,356.5,356.25,356.25,68
20170301|2017-01-11 23:00,12,356.25,356.25,356.25,356.25,24
20170301|2017-01-11 23:30,12,356.25,356.5,356.25,356.25,11
20170301|2017-01-12 00:00,12,356.5,356.5,356.25,356.25,37
20170301|2017-01-12 00:30,12,356.5,356.5,356.25,356.25,29
20170301|2017-01-12 01:00,12,356.25,356.5,356.25,356.25,69
20170301|2017-01-12 01:30,12,356.5,356.5,356,356.25,453
20170301|2017-01-12 02:00,12,356.25,356.5,356,356.25,178
20170301|2017-01-12 02:30,12,356.25,356.5,356.25,356.25,87
20170301|2017-01-12 03:00,12,356.5,356.5,356,356,246
20170301|2017-01-12 03:30,12,356.25,356.25,355.75,355.75,452
20170301|2017-01-12 04:00,12,355.75,355.75,355.5,355.5,347
20170301|2017-01-12 04:30,12,355.5,355.75,355.5,355.75,366
20170301|2017-01-12 05:00,12,355.5,356.25,355.5,356,651
20170301|2017-01-12 05:30,12,356,356.25,355.75,355.75,190
20170301|2017-01-12 06:00,12,355.75,356.25,355.5,355.5,417
20170301|2017-01-12 06:30,12,355.75,355.75,355,355,874
20170301|2017-01-12 07:00,12,355,355.75,355,355.25,685
20170301|2017-01-12 07:30,12,355.25,355.75,355,355,717
20170301|2017-01-12 08:30,12,355.75,357.25,355.5,356.75,13154
20170301|2017-01-12 09:00,12,356.5,358.75,356.5,358.25,13940
20170301|2017-01-12 09:30,12,358.25,358.75,355.75,356.25,9716
20170301|2017-01-12 10:00,12,356.25,357.75,356,357,8116
20170301|2017-01-12 10:30,12,357,357.75,356.5,357,9018
20170301|2017-01-12 11:00,12,357,360,353,354.25,55935
20170301|2017-01-12 11:30,12,354.25,356,353.25,354,16701
20170301|2017-01-12 12:00,12,353.75,354.75,353.5,354.5,7995
20170301|2017-01-12 12:30,12,354.25,355.75,354,355.75,9585
20170301|2017-01-12 13:00,12,355.75,359,355.5,358,28209
20170301|2017-01-12 19:00,13,357.5,357.75,356.75,357,2236
20170301|2017-01-12 19:30,13,357.25,357.25,357,357.25,163
20170301|2017-01-12 20:00,13,357.25,357.25,357,357.25,134
20170301|2017-01-12 20:30,13,357.25,357.5,357,357.25,193
20170301|2017-01-12 21:00,13,357,357.5,357,357.5,170
20170301|2017-01-12 21:30,13,357.5,357.5,357.25,357.25,16
20170301|2017-01-12 22:00,13,357.25,357.25,357,357.25,92
20170301|2017-01-12 22:30,13,357.25,357.25,357,357.25,15
20170301|2017-01-12 23:00,13,357.25,357.25,357.25,357.25,30
20170301|2017-01-12 23:30,13,357,357.25,356.75,357,150
20170301|2017-01-13 00:00,13,356.75,357,356.75,357,23
20170301|2017-01-13 00:30,13,357,357,357,357,21
20170301|2017-01-13 01:00,13,357,357.25,356.75,357.25,119
20170301|2017-01-13 01:30,13,357.25,357.5,357,357.5,117
20170301|2017-01-13 02:00,13,357.25,357.5,357.25,357.25,229
20170301|2017-01-13 02:30,13,357.25,357.5,357.25,357.25,356
20170301|2017-01-13 03:00,13,357.25,357.75,357.25,357.5,140
20170301|2017-01-13 03:30,13,357.5,357.75,357.5,357.5,133
20170301|2017-01-13 04:00,13,357.5,357.75,357.5,357.5,136
20170301|2017-01-13 04:30,13,357.75,357.75,357.5,357.5,187
20170301|2017-01-13 05:00,13,357.5,357.75,357,357.25,543
20170301|2017-01-13 05:30,13,357.5,357.75,357.25,357.25,231
20170301|2017-01-13 06:00,13,357.5,357.5,357.25,357.25,55
20170301|2017-01-13 06:30,13,357.25,357.25,357,357.25,180
20170301|2017-01-13 07:00,13,357.25,357.5,357,357,872
20170301|2017-01-13 07:30,13,357,357.25,356.5,356.5,316
20170301|2017-01-13 08:30,13,357,357.75,355.25,356,16981
20170301|2017-01-13 09:00,13,356,356.75,355.5,355.5,8627
20170301|2017-01-13 09:30,13,355.75,356.25,355.5,355.75,6881
20170301|2017-01-13 10:00,13,355.75,358.75,355.5,358.5,11970
20170301|2017-01-13 10:30,13,358.5,359.5,357,357,12507
20170301|2017-01-13 11:00,13,357.25,357.75,356.25,357.25,6547
20170301|2017-01-13 11:30,13,357.25,358,357,357.5,6870
20170301|2017-01-13 12:00,13,357.5,357.5,356.5,357.5,5418
20170301|2017-01-13 12:30,13,357.25,357.75,356.75,357.5,4491
20170301|2017-01-13 13:00,13,357.5,359,357.25,358.75,21733
20170301|2017-01-16 19:00,17,359,360,358.5,359.75,6886
20170301|2017-01-16 19:30,17,359.75,360.75,359.5,360.25,1784
20170301|2017-01-16 20:00,17,360.25,360.75,360,360.75,680
20170301|2017-01-16 20:30,17,360.75,360.75,360.5,360.75,177
20170301|2017-01-16 21:00,17,360.75,361,360.5,361,1144
20170301|2017-01-16 21:30,17,361,361.25,360.75,361,361
20170301|2017-01-16 22:00,17,361.25,361.25,361,361.25,40
20170301|2017-01-16 22:30,17,361,361.25,361,361.25,50
20170301|2017-01-16 23:00,17,361,361.25,361,361,158
20170301|2017-01-16 23:30,17,361,361,360.75,361,220
20170301|2017-01-17 00:00,17,360.75,361,360.5,360.5,410
20170301|2017-01-17 00:30,17,360.5,361,360.5,361,203
20170301|2017-01-17 01:00,17,360.75,361.25,360.75,361.25,257
20170301|2017-01-17 01:30,17,361.25,361.5,361,361.5,1041
20170301|2017-01-17 02:00,17,361.25,361.5,361,361.25,690
20170301|2017-01-17 02:30,17,361.25,361.5,361.25,361.5,666
20170301|2017-01-17 03:00,17,361.25,361.5,361.25,361.25,152
20170301|2017-01-17 03:30,17,361.5,361.5,361.25,361.5,725
20170301|2017-01-17 04:00,17,361.5,361.5,361.25,361.5,183
20170301|2017-01-17 04:30,17,361.5,361.5,361.25,361.25,312
20170301|2017-01-17 05:00,17,361.25,361.5,361.25,361.5,1340
20170301|2017-01-17 05:30,17,361.5,362,361.25,362,1411
20170301|2017-01-17 06:00,17,362,362.5,361.75,362,2853
20170301|2017-01-17 06:30,17,362.25,362.5,362,362.25,1905
20170301|2017-01-17 07:00,17,362.25,362.5,362,362.25,2769
20170301|2017-01-17 07:30,17,362.25,362.75,362.25,362.75,2327
20170301|2017-01-17 08:30,17,362.75,365.5,362.5,365.25,54098
20170301|2017-01-17 09:00,17,365.5,366.5,364,364,38827
20170301|2017-01-17 09:30,17,364,365.25,363.25,364,19200
20170301|2017-01-17 10:00,17,364.25,364.5,362,364.25,17271
20170301|2017-01-17 10:30,17,364,364.75,364,364.5,8950
20170301|2017-01-17 11:00,17,364.25,365.5,364.25,365.25,10745
20170301|2017-01-17 11:30,17,365.25,365.75,364.5,365.25,11699
20170301|2017-01-17 12:00,17,365.5,365.5,363.5,364.25,9824
20170301|2017-01-17 12:30,17,364.5,365.5,364,364.75,15257
20170301|2017-01-17 13:00,17,365,366,364.5,365.25,29558
20170301|2017-01-17 19:00,18,364.5,364.75,364,364.75,3779
20170301|2017-01-17 19:30,18,364.75,365,364.5,365,486
20170301|2017-01-17 20:00,18,364.75,365,364.75,364.75,158
20170301|2017-01-17 20:30,18,364.75,365,364.75,364.75,355
20170301|2017-01-17 21:00,18,364.75,365,364.5,364.5,385
20170301|2017-01-17 21:30,18,364.75,364.75,364.75,364.75,114
20170301|2017-01-17 22:00,18,364.75,365,364.75,364.75,65
20170301|2017-01-17 22:30,18,364.5,365,364.5,364.75,221
20170301|2017-01-17 23:00,18,365,365,364.75,364.75,17
20170301|2017-01-17 23:30,18,364.75,365,364.75,364.75,46
20170301|2017-01-18 00:00,18,365,365,364.75,364.75,189
20170301|2017-01-18 00:30,18,365,365,364.75,364.75,319
20170301|2017-01-18 01:00,18,364.75,365,364.75,365,376
20170301|2017-01-18 01:30,18,365,365,364.75,364.75,66
20170301|2017-01-18 02:00,18,364.75,365.25,364.75,365,279
20170301|2017-01-18 02:30,18,365.25,365.25,365,365,194
20170301|2017-01-18 03:00,18,365,365.25,364.5,364.75,657
20170301|2017-01-18 03:30,18,364.75,364.75,364.5,364.5,391
20170301|2017-01-18 04:00,18,364.75,365.25,364.5,365.25,663
20170301|2017-01-18 04:30,18,365,365.5,365,365.25,496
20170301|2017-01-18 05:00,18,365.25,365.5,365.25,365.25,1021
20170301|2017-01-18 05:30,18,365.5,365.75,365.25,365.75,710
20170301|2017-01-18 06:00,18,366,366.25,365.75,366,987
20170301|2017-01-18 06:30,18,366,366.25,365.75,366,631
20170301|2017-01-18 07:00,18,366,366,364,364.5,3063
20170301|2017-01-18 07:30,18,364.5,364.75,364.25,364.5,1016
20170301|2017-01-18 08:30,18,364.5,366,364,364,23434
20170301|2017-01-18 09:00,18,364.25,365.75,364,365,12353
20170301|2017-01-18 09:30,18,365,365.25,362.75,363,14582
20170301|2017-01-18 10:00,18,363,364.75,363,363.75,10236
20170301|2017-01-18 10:30,18,363.75,365.25,363.5,364.25,6853
20170301|2017-01-18 11:00,18,364.25,366,364.25,365.25,7618
20170301|2017-01-18 11:30,18,365.25,366.75,365.25,366.75,11947
20170301|2017-01-18 12:00,18,366.75,367.75,366.25,367,20816
20170301|2017-01-18 12:30,18,367,367.5,366.25,366.5,9305
20170301|2017-01-18 13:00,18,366.5,367,364.25,364.25,23491
20170301|2017-01-18 19:00,19,364,364.75,363.5,364.5,2743
20170301|2017-01-18 19:30,19,364.75,365,364.5,364.5,680
20170301|2017-01-18 20:00,19,364.5,364.75,364.5,364.5,89
20170301|2017-01-18 20:30,19,364.5,364.75,364.5,364.5,139
20170301|2017-01-18 21:00,19,364.5,364.5,364.5,364.5,18
20170301|2017-01-18 21:30,19,364.5,364.75,364.5,364.75,22
20170301|2017-01-18 22:00,19,364.75,364.75,364.5,364.5,64
20170301|2017-01-18 22:30,19,364.75,364.75,364.5,364.75,84
20170301|2017-01-18 23:00,19,364.5,364.75,364.5,364.75,7
20170301|2017-01-18 23:30,19,364.75,364.75,364.5,364.75,84
20170301|2017-01-19 00:00,19,364.75,364.75,364.5,364.75,66
20170301|2017-01-19 00:30,19,364.5,364.75,364.5,364.5,25
20170301|2017-01-19 01:00,19,364.5,364.5,364.5,364.5,44
20170301|2017-01-19 01:30,19,364.5,364.75,364.5,364.5,155
20170301|2017-01-19 02:00,19,364.5,365.25,364.25,365.25,1421
20170301|2017-01-19 02:30,19,365,365.25,364.75,364.75,236
20170301|2017-01-19 03:00,19,364.75,365,364.25,364.25,276
20170301|2017-01-19 03:30,19,364.25,364.5,364.25,364.25,354
20170301|2017-01-19 04:00,19,364.25,364.75,364.25,364.5,342
20170301|2017-01-19 04:30,19,364.5,365.25,364.5,365.25,803
20170301|2017-01-19 05:00,19,365.5,365.5,365.25,365.5,407
20170301|2017-01-19 05:30,19,365.5,365.75,365.25,365.5,492
20170301|2017-01-19 06:00,19,365.75,366,365.5,365.75,243
20170301|2017-01-19 06:30,19,366,366,365,365,1415
20170301|2017-01-19 07:00,19,365.25,366,364.75,365,1881
20170301|2017-01-19 07:30,19,365,365.25,364,364.25,1231
20170301|2017-01-19 08:30,19,364.25,365,362.75,363.5,19143
20170301|2017-01-19 09:00,19,363.5,365,363.25,364.25,8597
20170301|2017-01-19 09:30,19,364.25,366.5,364,365,13906
20170301|2017-01-19 10:00,19,365.25,366,364,366,7843
20170301|2017-01-19 10:30,19,366,367,365.5,366,12140
20170301|2017-01-19 11:00,19,366,367.5,365.5,367,10506
20170301|2017-01-19 11:30,19,367,367,365.5,366,11744
20170301|2017-01-19 12:00,19,366.25,366.25,365.25,365.75,4303
20170301|2017-01-19 12:30,19,365.5,366.75,365.5,366.5,4719
20170301|2017-01-19 13:00,19,366.75,366.75,365.5,366.5,15228
20170301|2017-01-19 19:00,20,366,366,365.5,365.75,2362
20170301|2017-01-19 19:30,20,365.75,366,365.75,365.75,285
20170301|2017-01-19 20:00,20,365.75,366,365.5,365.75,122
20170301|2017-01-19 20:30,20,366,366,365.75,366,77
20170301|2017-01-19 21:00,20,366,366,365.75,366,58
20170301|2017-01-19 21:30,20,366,366,365.75,365.75,107
20170301|2017-01-19 22:00,20,366,366,365.75,365.75,37
20170301|2017-01-19 22:30,20,365.75,366,365.75,366,13
20170301|2017-01-19 23:00,20,365.75,366,365.75,365.75,14
20170301|2017-01-19 23:30,20,365.75,366.25,365.75,366,151
20170301|2017-01-20 00:00,20,366,366.25,366,366,234
20170301|2017-01-20 00:30,20,366,366,365.75,365.75,177
20170301|2017-01-20 01:00,20,365.75,366.25,365.75,366.25,256
20170301|2017-01-20 01:30,20,366.25,366.25,366,366,81
20170301|2017-01-20 02:00,20,366,366.25,365.75,366.25,327
20170301|2017-01-20 02:30,20,366,366.25,365.5,365.75,480
20170301|2017-01-20 03:00,20,365.5,365.75,365.5,365.5,390
20170301|2017-01-20 03:30,20,365.5,365.5,365,365,401
20170301|2017-01-20 04:00,20,365.25,365.25,365,365,115
20170301|2017-01-20 04:30,20,365,365.75,365,365.5,463
20170301|2017-01-20 05:00,20,365.5,366,365.5,365.75,245
20170301|2017-01-20 05:30,20,365.75,366.25,365.75,366,483
20170301|2017-01-20 06:00,20,366,366.25,365.75,365.75,254
20170301|2017-01-20 06:30,20,365.75,366.25,365.75,366.25,717
20170301|2017-01-20 07:00,20,366,366.5,365.75,366.25,977
20170301|2017-01-20 07:30,20,366,366.75,366,366.5,818
20170301|2017-01-20 08:30,20,366.75,368.5,366.5,368.25,31951
20170301|2017-01-20 09:00,20,368.25,368.5,367.5,368,8883
20170301|2017-01-20 09:30,20,368,368.25,367.25,367.75,11739
20170301|2017-01-20 10:00,20,367.5,368.5,367.5,368.5,10024
20170301|2017-01-20 10:30,20,368.25,369.75,368,369.5,22438
20170301|2017-01-20 11:00,20,369.5,369.75,368.75,369.75,10163
20170301|2017-01-20 11:30,20,369.5,370,369,369.75,8434
20170301|2017-01-20 12:00,20,369.75,370,369,369.25,4655
20170301|2017-01-20 12:30,20,369.25,369.5,369,369,3971
20170301|2017-01-20 13:00,20,369.25,370,368.75,370,21079
20170301|2017-01-22 19:00,23,369.5,369.75,369,369.25,3255
20170301|2017-01-22 19:30,23,369.5,369.5,369.25,369.5,94
20170301|2017-01-22 20:00,23,369.5,369.75,369.25,369.75,633
20170301|2017-01-22 20:30,23,369.75,369.75,369.5,369.75,228
20170301|2017-01-22 21:00,23,369.5,369.75,369.25,369.5,294
20170301|2017-01-22 21:30,23,369.25,369.5,369.25,369.5,15
20170301|2017-01-22 22:00,23,369.5,369.5,369.25,369.5,12
20170301|2017-01-22 22:30,23,369.5,369.5,369.25,369.25,40
20170301|2017-01-22 23:00,23,369.5,370,369.5,369.75,734
20170301|2017-01-22 23:30,23,369.75,370,369.75,369.75,313
20170301|2017-01-23 00:00,23,369.5,370,369.5,369.75,366
20170301|2017-01-23 00:30,23,369.75,370,369.5,369.5,516
20170301|2017-01-23 01:00,23,369.5,369.75,369.5,369.75,113
20170301|2017-01-23 01:30,23,369.5,369.75,369.25,369.25,443
20170301|2017-01-23 02:00,23,369.25,369.75,369.25,369.5,419
20170301|2017-01-23 02:30,23,369.5,369.75,369.25,369.25,496
20170301|2017-01-23 03:00,23,369.25,369.5,369,369.25,248
20170301|2017-01-23 03:30,23,369.25,369.5,369,369.25,188
20170301|2017-01-23 04:00,23,369,369.25,368.75,368.75,297
20170301|2017-01-23 04:30,23,368.75,369,368.5,368.75,1073
20170301|2017-01-23 05:00,23,369,369,368.75,369,211
20170301|2017-01-23 05:30,23,368.75,369,368.5,368.75,539
20170301|2017-01-23 06:00,23,368.5,369.25,368.5,369,459
20170301|2017-01-23 06:30,23,369,369.75,369,369.5,791
20170301|2017-01-23 07:00,23,369.5,369.75,369,369,757
20170301|2017-01-23 07:30,23,369,369.25,368.75,368.75,387
20170301|2017-01-23 08:30,23,369.25,369.75,367.5,368.25,22560
20170301|2017-01-23 09:00,23,368.25,369.25,367.75,368,9979
20170301|2017-01-23 09:30,23,368,369.5,368,369.25,11047
20170301|2017-01-23 10:00,23,369.25,369.75,369,369.5,6978
20170301|2017-01-23 10:30,23,369.25,369.75,367.5,367.5,10900
20170301|2017-01-23 11:00,23,367.5,369,367.5,368.5,5009
20170301|2017-01-23 11:30,23,368.5,369.5,368.25,368.5,5968
20170301|2017-01-23 12:00,23,368.5,369,368.25,368.5,4539
20170301|2017-01-23 12:30,23,368.5,369.5,368.25,369.25,4295
20170301|2017-01-23 13:00,23,369.25,369.75,368.5,369.75,17512
20170301|2017-01-23 19:00,24,369.25,369.5,369,369.25,1959
20170301|2017-01-23 19:30,24,369.25,369.5,369,369.5,230
20170301|2017-01-23 20:00,24,369.25,369.5,369.25,369.5,55
20170301|2017-01-23 20:30,24,369.5,369.5,369.25,369.25,67
20170301|2017-01-23 21:00,24,369.25,369.75,369.25,369.75,392
20170301|2017-01-23 21:30,24,369.75,370,369.75,370,1087
20170301|2017-01-23 22:00,24,370,370,369.75,370,118
20170301|2017-01-23 22:30,24,370,370,369.75,370,35
20170301|2017-01-23 23:00,24,370,370,369.75,370,110
20170301|2017-01-23 23:30,24,370,370.5,370,370.25,656
20170301|2017-01-24 00:00,24,370.25,370.5,370.25,370.5,153
20170301|2017-01-24 00:30,24,370.25,370.5,370.25,370.25,146
20170301|2017-01-24 01:00,24,370.5,370.5,370.25,370.25,69
20170301|2017-01-24 01:30,24,370.5,370.5,370.25,370.25,400
20170301|2017-01-24 02:00,24,370.25,370.75,370.25,370.5,759
20170301|2017-01-24 02:30,24,370.5,370.75,370.25,370.5,320
20170301|2017-01-24 03:00,24,370.5,370.75,370.5,370.5,486
20170301|2017-01-24 03:30,24,370.75,371,370.5,370.5,369
20170301|2017-01-24 04:00,24,370.75,371,370.5,370.5,766
20170301|2017-01-24 04:30,24,370.5,370.75,370.5,370.75,215
20170301|2017-01-24 05:00,24,370.5,370.75,370.5,370.5,85
20170301|2017-01-24 05:30,24,370.5,370.75,370.25,370.5,183
20170301|2017-01-24 06:00,24,370.5,370.5,370,370.25,514
20170301|2017-01-24 06:30,24,370.25,370.5,370,370.5,443
20170301|2017-01-24 07:00,24,370.5,370.5,369.25,369.5,1295
20170301|2017-01-24 07:30,24,369.5,369.5,368.5,368.75,1452
20170301|2017-01-24 08:30,24,368.5,369.25,366.25,366.5,23013
20170301|2017-01-24 09:00,24,366.75,367.5,365.75,365.75,9332
20170301|2017-01-24 09:30,24,365.75,366,363.25,363.5,25896
20170301|2017-01-24 10:00,24,363.5,365.5,363.5,364.75,14609
20170301|2017-01-24 10:30,24,365,365.5,363.75,363.75,10415
20170301|2017-01-24 11:00,24,363.75,364,363.25,363.25,8872
20170301|2017-01-24 11:30,24,363.25,363.5,362.25,363,13107
20170301|2017-01-24 12:00,24,363.25,363.5,362.75,362.75,5428
20170301|2017-01-24 12:30,24,363,363.5,362.5,362.75,8830
20170301|2017-01-24 13:00,24,363,363.75,362.75,363.5,13721
20170301|2017-01-24 19:00,25,363.25,363.25,361.25,361.25,2941
20170301|2017-01-24 19:30,25,361.25,361.75,361,361.75,1600
20170301|2017-01-24 20:00,25,361.5,361.75,361.25,361.5,357
20170301|2017-01-24 20:30,25,361.5,362,361.25,361.75,449
20170301|2017-01-24 21:00,25,361.75,361.75,361.5,361.75,35
20170301|2017-01-24 21:30,25,361.75,361.75,361.5,361.5,51
20170301|2017-01-24 22:00,25,361.75,362,361.75,361.75,132
20170301|2017-01-24 22:30,25,362,362,361.75,361.75,78
20170301|2017-01-24 23:00,25,361.75,362.25,361.75,362.25,213
20170301|2017-01-24 23:30,25,362,362.25,361.75,361.75,192
20170301|2017-01-25 00:00,25,361.75,362.25,361.5,362,354
20170301|2017-01-25 00:30,25,362,362,361.75,361.75,104
20170301|2017-01-25 01:00,25,361.75,362,361.5,361.75,430
20170301|2017-01-25 01:30,25,361.5,361.75,361.5,361.75,363
20170301|2017-01-25 02:00,25,361.75,362,361.5,361.75,178
20170301|2017-01-25 02:30,25,361.75,361.75,361.5,361.5,530
20170301|2017-01-25 03:00,25,361.5,361.75,361.25,361.25,285
20170301|2017-01-25 03:30,25,361.25,361.5,361.25,361.5,444
20170301|2017-01-25 04:00,25,361.5,361.5,361.25,361.5,277
20170301|2017-01-25 04:30,25,361.5,361.75,361.5,361.5,328
20170301|2017-01-25 05:00,25,361.5,361.75,361.5,361.75,19
20170301|2017-01-25 05:30,25,361.75,362.5,361.5,362.25,996
20170301|2017-01-25 06:00,25,362.25,362.75,362,362.75,291
20170301|2017-01-25 06:30,25,362.75,363,362.5,362.5,1191
20170301|2017-01-25 07:00,25,362.5,362.5,361.75,361.75,564
20170301|2017-01-25 07:30,25,361.75,362.25,361.5,362,519
20170301|2017-01-25 08:30,25,362,365,361.75,364.75,19640
20170301|2017-01-25 09:00,25,364.75,365.5,364,365,13187
20170301|2017-01-25 09:30,25,365.25,365.25,363.25,364.25,9062
20170301|2017-01-25 10:00,25,364.25,365.75,364,365.25,8301
20170301|2017-01-25 10:30,25,365,365.75,365,365.25,5338
20170301|2017-01-25 11:00,25,365.25,366.25,365,365,7481
20170301|2017-01-25 11:30,25,365,365.25,364.25,364.5,5008
20170301|2017-01-25 12:00,25,364.25,364.5,363,363.25,4621
20170301|2017-01-25 12:30,25,363.25,364.5,363,364,9785
20170301|2017-01-25 13:00,25,364.25,366.75,363.75,366,20773
20170301|2017-01-25 19:00,26,366,366.25,364.75,364.75,2457
20170301|2017-01-25 19:30,26,365,365.25,364.75,365,323
20170301|2017-01-25 20:00,26,365,365.5,365,365.5,101
20170301|2017-01-25 20:30,26,365.5,365.5,365.25,365.25,40
20170301|2017-01-25 21:00,26,365.25,365.5,365.25,365.5,12
20170301|2017-01-25 21:30,26,365.5,365.5,365.25,365.25,50
20170301|2017-01-25 22:00,26,365.5,365.5,365.25,365.25,111
20170301|2017-01-25 22:30,26,365.25,365.5,365.25,365.5,17
20170301|2017-01-25 23:00,26,365.5,365.5,365.5,365.5,38
20170301|2017-01-25 23:30,26,365.5,365.5,365.25,365.25,23
20170301|2017-01-26 00:00,26,365.25,365.5,365.25,365.5,24
20170301|2017-01-26 00:30,26,365.25,365.5,365.25,365.5,7
20170301|2017-01-26 01:00,26,365.5,365.5,365.25,365.25,83
20170301|2017-01-26 01:30,26,365.25,365.5,365.25,365.25,102
20170301|2017-01-26 02:00,26,365.25,365.5,365,365,300
20170301|2017-01-26 02:30,26,365.25,365.25,365,365.25,80
20170301|2017-01-26 03:00,26,365.25,365.25,365,365.25,102
20170301|2017-01-26 03:30,26,365,365.25,364.75,365.25,524
20170301|2017-01-26 04:00,26,365,365.25,364.75,365,352
20170301|2017-01-26 04:30,26,364.75,365,364.5,364.5,154
20170301|2017-01-26 05:00,26,364.5,364.75,364.5,364.5,75
20170301|2017-01-26 05:30,26,364.5,364.75,364.5,364.5,278
20170301|2017-01-26 06:00,26,364.75,364.75,364,364,407
20170301|2017-01-26 06:30,26,364,364.75,364,364.5,614
20170301|2017-01-26 07:00,26,364.5,364.5,363.75,364.5,1473
20170301|2017-01-26 07:30,26,364.5,365.75,364.25,365.5,1954
20170301|2017-01-26 08:30,26,365.5,366.5,364.25,365.75,11251
20170301|2017-01-26 09:00,26,365.75,366.75,365.25,365.5,5854
20170301|2017-01-26 09:30,26,365.75,365.75,363.25,363.75,9037
20170301|2017-01-26 10:00,26,364,364.25,363,363,4977
20170301|2017-01-26 10:30,26,363.25,363.5,362.5,362.75,11016
20170301|2017-01-26 11:00,26,362.75,363,362,362.25,7344
20170301|2017-01-26 11:30,26,362.25,363.5,362,363.25,4787
20170301|2017-01-26 12:00,26,363.25,363.75,363,363,4245
20170301|2017-01-26 12:30,26,363.25,364,362.75,363.75,4358
20170301|2017-01-26 13:00,26,363.5,364.25,362.75,363.75,13597
20170301|2017-01-26 19:00,27,363.25,363.25,362.25,362.75,1726
20170301|2017-01-26 19:30,27,362.75,362.75,362.25,362.5,200
20170301|2017-01-26 20:00,27,362.25,362.25,362,362.25,250
20170301|2017-01-26 20:30,27,362.25,362.5,362,362,465
20170301|2017-01-26 21:00,27,362,362.25,362,362,133
20170301|2017-01-26 21:30,27,362,362.25,362,362.25,47
20170301|2017-01-26 22:00,27,362.25,362.25,362,362.25,142
20170301|2017-01-26 22:30,27,362,362.25,362,362.25,29
20170301|2017-01-26 23:00,27,362.25,362.25,362,362.25,17
20170301|2017-01-26 23:30,27,362.25,362.5,362.25,362.5,104
20170301|2017-01-27 00:00,27,362.5,362.5,362.25,362.5,21
20170301|2017-01-27 00:30,27,362.5,362.5,362.25,362.5,60
20170301|2017-01-27 01:00,27,362.5,362.75,362.5,362.75,186
20170301|2017-01-27 01:30,27,362.5,363,362.5,363,181
20170301|2017-01-27 02:00,27,363,363,362.25,362.5,549
20170301|2017-01-27 02:30,27,362.5,362.75,362.25,362.75,246
20170301|2017-01-27 03:00,27,362.5,362.75,362.25,362.5,193
20170301|2017-01-27 03:30,27,362.5,362.75,362.25,362.25,195
20170301|2017-01-27 04:00,27,362.25,362.5,362.25,362.25,197
20170301|2017-01-27 04:30,27,362.5,362.5,362.25,362.5,365
20170301|2017-01-27 05:00,27,362.5,362.75,362.25,362.5,369
20170301|2017-01-27 05:30,27,362.5,363,362.5,362.75,237
20170301|2017-01-27 06:00,27,363,363.25,362.75,363,215
20170301|2017-01-27 06:30,27,363,363.5,363,363.5,816
20170301|2017-01-27 07:00,27,363.5,364.25,363.25,364.25,1664
20170301|2017-01-27 07:30,27,364.25,364.25,363.5,364,948
20170301|2017-01-27 08:30,27,363.5,364,361.25,362.25,18500
20170301|2017-01-27 09:00,27,362.25,362.5,361.5,362,7444
20170301|2017-01-27 09:30,27,361.75,362,360.5,360.5,8104
20170301|2017-01-27 10:00,27,360.5,361.25,360.5,360.75,5625
20170301|2017-01-27 10:30,27,361,361.5,360.75,361.25,4539
20170301|2017-01-27 11:00,27,361.25,361.75,361,361.5,4023
20170301|2017-01-27 11:30,27,361.25,361.5,361,361,3414
20170301|2017-01-27 12:00,27,361,361.75,361,361.75,4444
20170301|2017-01-27 12:30,27,361.5,363,361.25,362.5,12432
20170301|2017-01-27 13:00,27,362.5,363.25,362,363,16443
20170301|2017-01-29 19:00,30,361.5,361.75,360.75,361.75,2564
20170301|2017-01-29 19:30,30,361.5,361.75,361,361.75,477
20170301|2017-01-29 20:00,30,361.75,361.75,361,361.25,294
20170301|2017-01-29 20:30,30,361.25,361.25,361.25,361.25,54
20170301|2017-01-29 21:00,30,361.5,361.5,361.25,361.25,41
20170301|2017-01-29 21:30,30,361.25,361.5,361,361,112
20170301|2017-01-29 22:00,30,361,361.25,361,361,21
20170301|2017-01-29 22:30,30,361,361.25,361,361,385
20170301|2017-01-29 23:00,30,361,361,361,361,15
20170301|2017-01-29 23:30,30,361,361.25,361,361,32
20170301|2017-01-30 00:00,30,361,361.25,361,361,151
20170301|2017-01-30 00:30,30,361,361.25,361,361,51
20170301|2017-01-30 01:00,30,361.25,361.25,361,361,52
20170301|2017-01-30 01:30,30,361,361.25,360.75,361,192
20170301|2017-01-30 02:00,30,361,361.25,360.75,360.75,678
20170301|2017-01-30 02:30,30,360.75,361,360.25,360.25,1342
20170301|2017-01-30 03:00,30,360.25,360.5,360,360,1152
20170301|2017-01-30 03:30,30,360,360.25,360,360,306
20170301|2017-01-30 04:00,30,360,360,359.25,359.5,1309
20170301|2017-01-30 04:30,30,359.5,359.75,359.25,359.5,1043
20170301|2017-01-30 05:00,30,359.5,360,359.5,359.75,369
20170301|2017-01-30 05:30,30,360,360.25,359.75,359.75,963
20170301|2017-01-30 06:00,30,359.75,360,359,359,1289
20170301|2017-01-30 06:30,30,359,359.25,358.75,359,1237
20170301|2017-01-30 07:00,30,359,359.25,358.25,358.25,2614
20170301|2017-01-30 07:30,30,358.25,358.75,358.25,358.5,1115
20170301|2017-01-30 08:30,30,358.75,358.75,355.75,357.25,43867
20170301|2017-01-30 09:00,30,357.25,358.25,356.75,357.75,10617
20170301|2017-01-30 09:30,30,357.75,359,357.25,358.75,7303
20170301|2017-01-30 10:00,30,359,359.25,358,358,10652
20170301|2017-01-30 10:30,30,358,358.25,357.5,358,4420
20170301|2017-01-30 11:00,30,358,358.25,357.5,357.75,5537
20170301|2017-01-30 11:30,30,357.75,358.5,357.5,358.5,4708
20170301|2017-01-30 12:00,30,358.5,359,358,358.75,3186
20170301|2017-01-30 12:30,30,359,359.25,357.75,359,8456
20170301|2017-01-30 13:00,30,359.25,359.25,357.25,358.25,22757
20170301|2017-01-30 19:00,31,358.5,359.5,358.25,358.25,1595
20170301|2017-01-30 19:30,31,358.5,359,358.25,358.75,451
20170301|2017-01-30 20:00,31,358.75,358.75,358.5,358.5,512
20170301|2017-01-30 20:30,31,358.5,358.75,358.25,358.5,421
20170301|2017-01-30 21:00,31,358.75,358.75,358.25,358.25,125
20170301|2017-01-30 21:30,31,358.5,358.75,358.25,358.75,108
20170301|2017-01-30 22:00,31,358.75,358.75,358.5,358.5,56
20170301|2017-01-30 22:30,31,358.75,358.75,358.5,358.75,19
20170301|2017-01-30 23:00,31,358.75,358.75,358.5,358.5,133
20170301|2017-01-30 23:30,31,358.5,358.75,358.5,358.75,35
20170301|2017-01-31 00:00,31,358.75,359,358.5,358.5,183
20170301|2017-01-31 00:30,31,358.5,358.75,358.5,358.75,37
20170301|2017-01-31 01:00,31,358.75,359,358.5,358.75,140
20170301|2017-01-31 01:30,31,358.75,359,358.5,359,394
20170301|2017-01-31 02:00,31,358.75,359,358.75,358.75,152
20170301|2017-01-31 02:30,31,358.75,359,358.5,358.75,151
20170301|2017-01-31 03:00,31,358.75,358.75,358.5,358.5,584
20170301|2017-01-31 03:30,31,358.5,358.75,358.25,358.25,321
20170301|2017-01-31 04:00,31,358.25,358.5,358.25,358.25,431
20170301|2017-01-31 04:30,31,358.25,358.25,358,358,114
20170301|2017-01-31 05:00,31,358,358,358,358,487
20170301|2017-01-31 05:30,31,358.25,358.25,358,358.25,417
20170301|2017-01-31 06:00,31,358.5,358.75,358,358.5,719
20170301|2017-01-31 06:30,31,358.5,358.75,358,358.25,391
20170301|2017-01-31 07:00,31,358,358.5,358,358.25,387
20170301|2017-01-31 07:30,31,358.25,358.5,358.25,358.5,582
20170301|2017-01-31 08:30,31,358,359.25,357.75,358.75,12092
20170301|2017-01-31 09:00,31,359,359.25,358.5,359,5723
20170301|2017-01-31 09:30,31,359,361.25,358.75,360.25,20282
20170301|2017-01-31 10:00,31,360.25,360.75,360,360.25,5336
20170301|2017-01-31 10:30,31,360.25,360.25,359.5,359.5,4870
20170301|2017-01-31 11:00,31,359.75,360.25,359.5,359.75,4441
20170301|2017-01-31 11:30,31,359.75,360.25,359.5,360,6152
20170301|2017-01-31 12:00,31,360.25,360.25,358.5,358.75,5534
20170301|2017-01-31 12:30,31,358.5,360.5,358.25,360.5,10022
20170301|2017-01-31 13:00,31,360.5,360.75,359.5,359.5,15807
20170301|2017-01-31 19:00,1,360,360,359,359.25,1754
20170301|2017-01-31 19:30,1,359,360,358.75,359.75,715
20170301|2017-01-31 20:00,1,359.75,360,359.75,360,168
20170301|2017-01-31 20:30,1,360,360,359.75,360,102
20170301|2017-01-31 21:00,1,359.75,360,359.75,359.75,88
20170301|2017-01-31 21:30,1,359.75,359.75,359.25,359.25,221
20170301|2017-01-31 22:00,1,359.5,359.75,359.25,359.75,242
20170301|2017-01-31 22:30,1,359.75,360,359.75,359.75,78
20170301|2017-01-31 23:00,1,359.75,359.75,359.5,359.5,63
20170301|2017-01-31 23:30,1,359.75,359.75,359.5,359.75,61
20170301|2017-02-01 00:00,1,359.75,360.25,359.75,360,224
20170301|2017-02-01 00:30,1,360,360,359.75,359.75,194
20170301|2017-02-01 01:00,1,359.75,360.25,359.75,360,169
20170301|2017-02-01 01:30,1,360,360.25,359.5,359.5,339
20170301|2017-02-01 02:00,1,359.5,359.75,359,359.5,686
20170301|2017-02-01 02:30,1,359.5,359.75,359.25,359.5,154
20170301|2017-02-01 03:00,1,359.25,359.5,359,359,278
20170301|2017-02-01 03:30,1,359,359,358.5,359,493
20170301|2017-02-01 04:00,1,358.75,359,358.75,358.75,55
20170301|2017-02-01 04:30,1,358.75,359,358.75,358.75,202
20170301|2017-02-01 05:00,1,358.75,358.75,358,358.5,1300
20170301|2017-02-01 05:30,1,358.25,358.5,358,358.25,1508
20170301|2017-02-01 06:00,1,358.25,358.75,358,358.5,292
20170301|2017-02-01 06:30,1,358.5,358.75,358.25,358.75,596
20170301|2017-02-01 07:00,1,358.5,359.5,358.5,359.25,891
20170301|2017-02-01 07:30,1,359.25,359.25,358.75,358.75,271
20170301|2017-02-01 08:30,1,358.75,362.75,358.5,362.25,25781
20170301|2017-02-01 09:00,1,362.25,363,360.75,362.5,16847
20170301|2017-02-01 09:30,1,362.5,363,361.75,362,7633
20170301|2017-02-01 10:00,1,362,362.75,361.25,362.75,7315
20170301|2017-02-01 10:30,1,363,363.25,362.25,363,5470
20170301|2017-02-01 11:00,1,363.25,364.75,362.5,364.75,18282
20170301|2017-02-01 11:30,1,364.75,365,364,364.25,16678
20170301|2017-02-01 12:00,1,364.25,365,364,364.5,10173
20170301|2017-02-01 12:30,1,364.5,366.5,364,366,21910
20170301|2017-02-01 13:00,1,366,368.5,365.75,367.5,35261
20170301|2017-02-01 19:00,2,367.5,367.5,366.75,367.5,2674
20170301|2017-02-01 19:30,2,367.5,367.5,367.25,367.5,390
20170301|2017-02-01 20:00,2,367.5,367.5,367,367.5,413
20170301|2017-02-01 20:30,2,367.5,367.5,367.25,367.5,280
20170301|2017-02-01 21:00,2,367.25,367.5,367.25,367.5,69
20170301|2017-02-01 21:30,2,367.25,367.5,367.25,367.25,175
20170301|2017-02-01 22:00,2,367.25,367.25,367,367,44
20170301|2017-02-01 22:30,2,367.25,367.25,367,367.25,193
20170301|2017-02-01 23:00,2,367,367.25,367,367.25,45
20170301|2017-02-01 23:30,2,367.25,367.25,367,367.25,320
20170301|2017-02-02 00:00,2,367.25,367.25,367,367.25,35
20170301|2017-02-02 00:30,2,367.25,367.5,367.25,367.5,163
20170301|2017-02-02 01:00,2,367.25,367.75,367.25,367.75,263
20170301|2017-02-02 01:30,2,367.75,368,367.5,367.75,302
20170301|2017-02-02 02:00,2,367.75,367.75,367.5,367.75,390
20170301|2017-02-02 02:30,2,367.5,367.75,367,367.5,1108
20170301|2017-02-02 03:00,2,367.5,367.5,367,367.25,290
20170301|2017-02-02 03:30,2,367.25,367.5,366.75,367.25,1096
20170301|2017-02-02 04:00,2,367.5,367.5,367,367,323
20170301|2017-02-02 04:30,2,367,367.25,366.75,366.75,599
20170301|2017-02-02 05:00,2,367,367.25,366.5,367,756
20170301|2017-02-02 05:30,2,367,367.75,366.75,367.5,1020
20170301|2017-02-02 06:00,2,367.25,367.25,366.5,366.75,292
20170301|2017-02-02 06:30,2,366.75,367.25,366.25,366.25,1160
20170301|2017-02-02 07:00,2,366.25,366.75,366.25,366.75,915
20170301|2017-02-02 07:30,2,366.75,367.5,366.5,367.25,1550
20170301|2017-02-02 08:30,2,367.25,368.75,366.5,366.75,22115
20170301|2017-02-02 09:00,2,366.75,369.25,366.75,369,13127
20170301|2017-02-02 09:30,2,369,369.75,368,368.25,14794
20170301|2017-02-02 10:00,2,368.5,369,366.75,368.75,8516
20170301|2017-02-02 10:30,2,368.5,369.25,368.25,368.5,5548
20170301|2017-02-02 11:00,2,368.5,369.25,368.25,369,5523
20170301|2017-02-02 11:30,2,368.75,369.5,368.5,368.5,9894
20170301|2017-02-02 12:00,2,368.5,369,367.5,367.75,4416
20170301|2017-02-02 12:30,2,367.5,368.5,367.5,367.75,5466
20170301|2017-02-02 13:00,2,368,368.25,366.5,366.75,17418
20170301|2017-02-02 19:00,3,365.75,367.5,365.5,367.5,2992
20170301|2017-02-02 19:30,3,367.25,367.75,367.25,367.5,845
20170301|2017-02-02 20:00,3,367.75,367.75,367.25,367.5,356
20170301|2017-02-02 20:30,3,367.5,367.5,367,367.25,520
20170301|2017-02-02 21:00,3,367,367.25,366.25,367,636
20170301|2017-02-02 21:30,3,366.75,367.25,366.75,367.25,78
20170301|2017-02-02 22:00,3,367.25,367.5,367,367.5,220
20170301|2017-02-02 22:30,3,367.5,367.5,367.25,367.5,19
20170301|2017-02-02 23:00,3,367.5,367.75,367.5,367.5,106
20170301|2017-02-02 23:30,3,367.25,367.5,367.25,367.5,97
20170301|2017-02-03 00:00,3,367.5,367.5,367,367.5,183
20170301|2017-02-03 00:30,3,367.5,367.5,367.25,367.5,14
20170301|2017-02-03 01:00,3,367.5,367.5,367.25,367.25,16
20170301|2017-02-03 01:30,3,367.25,367.75,367,367.5,236
20170301|2017-02-03 02:00,3,367.75,367.75,367.5,367.75,104
20170301|2017-02-03 02:30,3,367.5,367.5,366.5,366.5,675
20170301|2017-02-03 03:00,3,366.5,366.5,365.75,365.75,952
20170301|2017-02-03 03:30,3,365.75,366.5,365.75,366.25,512
20170301|2017-02-03 04:00,3,366,366.25,365.75,366,801
20170301|2017-02-03 04:30,3,365.75,366,365.75,366,214
20170301|2017-02-03 05:00,3,365.75,366.25,365.75,366.25,507
20170301|2017-02-03 05:30,3,366,366.25,365.75,365.75,485
20170301|2017-02-03 06:00,3,365.75,365.75,365.25,365.25,649
20170301|2017-02-03 06:30,3,365.5,365.5,365.25,365.25,139
20170301|2017-02-03 07:00,3,365.25,366.5,365.25,366.5,1033
20170301|2017-02-03 07:30,3,366.25,366.75,366.25,366.5,832
20170301|2017-02-03 08:30,3,366.5,367.5,365.5,366,15410
20170301|2017-02-03 09:00,3,366,366.75,365.75,366,7271
20170301|2017-02-03 09:30,3,366.25,366.75,365.5,365.75,5728
20170301|2017-02-03 10:00,3,366,366.25,365.25,365.5,4087
20170301|2017-02-03 10:30,3,365.75,365.75,364.5,365.5,6271
20170301|2017-02-03 11:00,3,365.75,365.75,364.5,364.75,3136
20170301|2017-02-03 11:30,3,364.75,365.5,364,365.5,8277
20170301|2017-02-03 12:00,3,365.5,365.5,364.75,365.5,2236
20170301|2017-02-03 12:30,3,365.5,366.25,365.25,366,5983
20170301|2017-02-03 13:00,3,366,366.25,364.5,364.5,15365
20170301|2017-02-05 19:00,6,364,366,363.5,365.75,3821
20170301|2017-02-05 19:30,6,365.5,367,365.5,366.75,1118
20170301|2017-02-05 20:00,6,366.75,367.5,366.75,367,626
20170301|2017-02-05 20:30,6,367.25,368,367,368,884
20170301|2017-02-05 21:00,6,368,368,367.5,367.5,286
20170301|2017-02-05 21:30,6,367.5,367.75,366.75,366.75,223
20170301|2017-02-05 22:00,6,366.75,367,366.75,366.75,69
20170301|2017-02-05 22:30,6,366.75,367,366.5,366.5,397
20170301|2017-02-05 23:00,6,366.75,367,366.5,366.75,97
20170301|2017-02-05 23:30,6,367,368.75,366.5,368.5,1882
20170301|2017-02-06 00:00,6,368.5,368.75,368.25,368.25,244
20170301|2017-02-06 00:30,6,368.25,368.5,368.25,368.25,164
20170301|2017-02-06 01:00,6,368.25,368.25,367.5,367.5,758
20170301|2017-02-06 01:30,6,367.5,367.75,367.5,367.5,118
20170301|2017-02-06 02:00,6,367.5,367.75,367,367,208
20170301|2017-02-06 02:30,6,367,367.25,366.5,366.5,309
20170301|2017-02-06 03:00,6,366.5,366.75,366.5,366.5,74
20170301|2017-02-06 03:30,6,366.5,366.75,365.75,366,471
20170301|2017-02-06 04:00,6,366,366.25,365.75,366,239
20170301|2017-02-06 04:30,6,366,366.25,365.75,365.75,417
20170301|2017-02-06 05:00,6,365.75,366.5,365.75,366.5,247
20170301|2017-02-06 05:30,6,366.5,366.5,365.75,366.25,356
20170301|2017-02-06 06:00,6,366.25,366.75,366,366.75,114
20170301|2017-02-06 06:30,6,366.75,367.25,366.5,367,412
20170301|2017-02-06 07:00,6,367.25,367.5,367,367,870
20170301|2017-02-06 07:30,6,367.25,367.25,367,367.25,402
20170301|2017-02-06 08:30,6,367,367.25,365.25,365.75,12962
20170301|2017-02-06 09:00,6,366,366.75,365.75,366.5,4077
20170301|2017-02-06 09:30,6,366.5,367,365,365.5,7100
20170301|2017-02-06 10:00,6,365.5,366,362.75,363.5,12049
20170301|2017-02-06 10:30,6,363.5,364,363,363.75,6376
20170301|2017-02-06 11:00,6,363.5,363.5,362.5,363,5912
20170301|2017-02-06 11:30,6,363,364.5,363,364.5,3983
20170301|2017-02-06 12:00,6,364.5,364.5,363.25,363.25,2362
20170301|2017-02-06 12:30,6,363.25,364.75,363,364.75,5233
20170301|2017-02-06 13:00,6,364.5,364.75,363.25,363.75,14226
20170301|2017-02-06 19:00,7,363.75,364.25,363.75,363.75,1154
20170301|2017-02-06 19:30,7,364,364.25,363.75,364.25,225
20170301|2017-02-06 20:00,7,364.25,364.5,364.25,364.5,323
20170301|2017-02-06 20:30,7,364.5,364.5,364,364.25,208
20170301|2017-02-06 21:00,7,364.25,364.25,364,364,18
20170301|2017-02-06 21:30,7,364,364.25,364,364,23
20170301|2017-02-06 22:00,7,364.25,364.25,364,364.25,5
20170301|2017-02-06 22:30,7,364.25,364.25,364.25,364.25,3
20170301|2017-02-06 23:00,7,364,364.25,364,364.25,22
20170301|2017-02-06 23:30,7,364,364,364,364,4
20170301|2017-02-07 00:00,7,364,364,364,364,3
20170301|2017-02-07 00:30,7,364,364.25,364,364,178
20170301|2017-02-07 01:00,7,363.75,364,363.75,364,25
20170301|2017-02-07 01:30,7,364,364,363.75,363.75,234
20170301|2017-02-07 02:00,7,363.5,363.5,363,363.5,703
20170301|2017-02-07 02:30,7,363.5,364,363.5,364,324
20170301|2017-02-07 03:00,7,363.75,364.25,363.75,364,245
20170301|2017-02-07 03:30,7,364,364.25,363.5,363.5,287
20170301|2017-02-07 04:00,7,363.75,363.75,363.25,363.5,273
20170301|2017-02-07 04:30,7,363.5,363.5,363.25,363.5,64
20170301|2017-02-07 05:00,7,363.5,363.5,363.25,363.5,538
20170301|2017-02-07 05:30,7,363.5,363.75,363.25,363.5,270
20170301|2017-02-07 06:00,7,363.5,363.75,363.25,363.75,195
20170301|2017-02-07 06:30,7,363.75,363.75,363.25,363.5,324
20170301|2017-02-07 07:00,7,363.5,363.5,363.25,363.5,801
20170301|2017-02-07 07:30,7,363.5,363.5,363.25,363.25,275
20170301|2017-02-07 08:30,7,363.25,367,362.5,366.5,22651
20170301|2017-02-07 09:00,7,366.75,368,366.25,366.25,18963
20170301|2017-02-07 09:30,7,366.5,367.5,366.5,367.5,6853
20170301|2017-02-07 10:00,7,367.25,367.5,365,365.25,8202
20170301|2017-02-07 10:30,7,365.5,365.5,364.75,364.75,4572
20170301|2017-02-07 11:00,7,364.75,366,364.75,365.5,3875
20170301|2017-02-07 11:30,7,365.5,365.75,365.25,365.5,2367
20170301|2017-02-07 12:00,7,365.75,367.25,365.5,367,5751
20170301|2017-02-07 12:30,7,367,367.75,366.75,367.5,3992
20170301|2017-02-07 13:00,7,367.75,369,367.25,368.75,27432
20170301|2017-02-07 19:00,8,368,368.5,367.75,368.5,2481
20170301|2017-02-07 19:30,8,368.5,368.5,368,368.25,322
20170301|2017-02-07 20:00,8,368.25,368.25,368,368,215
20170301|2017-02-07 20:30,8,368.25,368.5,368,368.5,144
20170301|2017-02-07 21:00,8,368.5,368.5,368.25,368.25,73
20170301|2017-02-07 21:30,8,368.5,368.5,368.25,368.5,147
20170301|2017-02-07 22:00,8,368.5,368.5,368.25,368.25,364
20170301|2017-02-07 22:30,8,368.25,368.5,368.25,368.5,14
20170301|2017-02-07 23:00,8,368.5,368.5,368.25,368.5,34
20170301|2017-02-07 23:30,8,368.25,368.5,368.25,368.25,86
20170301|2017-02-08 00:00,8,368.5,368.75,368.5,368.5,200
20170301|2017-02-08 00:30,8,368.75,368.75,368.5,368.75,164
20170301|2017-02-08 01:00,8,368.75,369,368.5,368.75,233
20170301|2017-02-08 01:30,8,368.75,369,368.75,369,71
20170301|2017-02-08 02:00,8,368.75,369,368,368.25,1027
20170301|2017-02-08 02:30,8,368.25,368.75,368.25,368.25,415
20170301|2017-02-08 03:00,8,368.25,368.25,367.5,367.75,501
20170301|2017-02-08 03:30,8,367.75,368,367.5,368,364
20170301|2017-02-08 04:00,8,367.75,368,367.75,367.75,267
20170301|2017-02-08 04:30,8,368,368,367.75,368,162
20170301|2017-02-08 05:00,8,367.75,368,367.5,367.5,142
20170301|2017-02-08 05:30,8,367.5,368,367.5,367.75,154
20170301|2017-02-08 06:00,8,367.75,368,367.25,367.25,406
20170301|2017-02-08 06:30,8,367.25,368,367.25,367.25,612
20170301|2017-02-08 07:00,8,367.5,368.25,367.25,367.75,1129
20170301|2017-02-08 07:30,8,368,368.5,367.75,368.5,598
20170301|2017-02-08 08:30,8,368,369,366.75,367.25,16538
20170301|2017-02-08 09:00,8,367.25,367.5,366.5,367,6767
20170301|2017-02-08 09:30,8,367,367.75,366.5,367.75,7234
20170301|2017-02-08 10:00,8,367.75,368.25,367.75,367.75,3221
20170301|2017-02-08 10:30,8,367.75,369,367.75,369,8255
20170301|2017-02-08 11:00,8,368.75,370.75,368.75,370,20194
20170301|2017-02-08 11:30,8,370,370.75,369.5,369.75,6421
20170301|2017-02-08 12:00,8,369.75,370,368.75,369,5214
20170301|2017-02-08 12:30,8,369,370.5,368.75,370,6260
20170301|2017-02-08 13:00,8,370,371,369.75,369.75,18665
20170301|2017-02-08 19:00,9,369.5,369.75,368.75,369.25,1974
20170301|2017-02-08 19:30,9,369.25,369.5,369.25,369.5,96
20170301|2017-02-08 20:00,9,369.5,369.5,369,369.25,360
20170301|2017-02-08 20:30,9,369.25,369.25,369,369.25,62
20170301|2017-02-08 21:00,9,369,369,369,369,237
20170301|2017-02-08 21:30,9,369,369.25,369,369.25,29
20170301|2017-02-08 22:00,9,369,369.25,369,369.25,56
20170301|2017-02-08 22:30,9,369.25,369.25,369,369.25,45
20170301|2017-02-08 23:00,9,369.25,369.25,369,369.25,31
20170301|2017-02-08 23:30,9,369,369.25,369,369.25,133
20170301|2017-02-09 00:00,9,369.25,369.25,369,369.25,273
20170301|2017-02-09 00:30,9,369.25,369.25,369,369.25,27
20170301|2017-02-09 01:00,9,369,369.25,369,369.25,19
20170301|2017-02-09 01:30,9,369.25,369.25,369,369.25,193
20170301|2017-02-09 02:00,9,369.25,369.25,368.75,369.25,1142
20170301|2017-02-09 02:30,9,369.25,369.25,369,369,111
20170301|2017-02-09 03:00,9,369.25,369.25,369,369,66
20170301|2017-02-09 03:30,9,369.25,369.75,369,369.75,393
20170301|2017-02-09 04:00,9,369.5,369.5,369.25,369.25,120
20170301|2017-02-09 04:30,9,369.25,369.5,369.25,369.25,64
20170301|2017-02-09 05:00,9,369.25,369.75,369,369.5,591
20170301|2017-02-09 05:30,9,369.5,369.75,369.5,369.5,171
20170301|2017-02-09 06:00,9,369.5,369.5,369.25,369.25,140
20170301|2017-02-09 06:30,9,369.25,369.75,369.25,369.25,461
20170301|2017-02-09 07:00,9,369.25,370.75,369.25,370.5,4030
20170301|2017-02-09 07:30,9,370.5,370.75,370,370.75,949
20170301|2017-02-09 08:30,9,370.25,370.5,368.25,369,17265
20170301|2017-02-09 09:00,9,369,370.25,368.5,369.75,8533
20170301|2017-02-09 09:30,9,369.75,371,369.75,370.75,9845
20170301|2017-02-09 10:00,9,370.75,371.5,370.25,371.25,11751
20170301|2017-02-09 10:30,9,371.25,371.75,371,371.25,9628
20170301|2017-02-09 11:00,9,371.25,371.5,367.5,371.5,27420
20170301|2017-02-09 11:30,9,371.5,372.75,371.25,371.25,25269
20170301|2017-02-09 12:00,9,371.25,371.75,368.5,368.75,12763
20170301|2017-02-09 12:30,9,369,370.5,368.75,369.5,8396
20170301|2017-02-09 13:00,9,369.75,370.25,368.75,368.75,14876
20170301|2017-02-09 19:00,10,368.5,369.25,368.5,369.25,1048
20170301|2017-02-09 19:30,10,369.25,369.75,368.75,369.75,509
20170301|2017-02-09 20:00,10,369.75,369.75,369,369,338
20170301|2017-02-09 20:30,10,369.25,369.5,369,369.25,320
20170301|2017-02-09 21:00,10,369,369.25,368.5,368.75,180
20170301|2017-02-09 21:30,10,368.75,369.25,368.75,369.25,90
20170301|2017-02-09 22:00,10,369.25,369.5,369.25,369.5,116
20170301|2017-02-09 22:30,10,369.25,369.25,369.25,369.25,220
20170301|2017-02-09 23:00,10,369.25,369.25,368.75,368.75,94
20170301|2017-02-09 23:30,10,369,369.5,369,369.25,116
20170301|2017-02-10 00:00,10,369.25,369.25,369,369.25,170
20170301|2017-02-10 00:30,10,369.5,369.75,369.25,369.75,299
20170301|2017-02-10 01:00,10,370,370,369.25,369.25,305
20170301|2017-02-10 01:30,10,369.25,369.75,369.25,369.5,177
20170301|2017-02-10 02:00,10,369.5,369.75,369,369.5,583
20170301|2017-02-10 02:30,10,369.25,369.75,369.25,369.5,376
20170301|2017-02-10 03:00,10,369.5,370.25,369.5,369.75,810
20170301|2017-02-10 03:30,10,369.75,370,369,369.25,829
20170301|2017-02-10 04:00,10,369.25,370.25,369.25,370,360
20170301|2017-02-10 04:30,10,370,370.25,370,370,241
20170301|2017-02-10 05:00,10,370,370,369.5,369.5,527
20170301|2017-02-10 05:30,10,369.75,370.25,369.5,369.75,296
20170301|2017-02-10 06:00,10,369.75,370,369.75,370,99
20170301|2017-02-10 06:30,10,370,370.25,369.75,370.25,438
20170301|2017-02-10 07:00,10,370.25,370.5,370,370.25,545
20170301|2017-02-10 07:30,10,370.5,371.25,370.25,371,1555
20170301|2017-02-10 08:30,10,370.75,373.5,370.5,373,24705
20170301|2017-02-10 09:00,10,372.75,374,372.5,373.25,13449
20170301|2017-02-10 09:30,10,373.25,374,373.25,373.75,10801
20170301|2017-02-10 10:00,10,373.75,374,373,373.5,6408
20170301|2017-02-10 10:30,10,373.5,374,373.25,373.5,8014
20170301|2017-02-10 11:00,10,373.75,374.25,373.5,374,9744
20170301|2017-02-10 11:30,10,374,374.5,373.75,374,4037
20170301|2017-02-10 12:00,10,374,374.5,373.75,374,5214
20170301|2017-02-10 12:30,10,374.25,374.75,373.75,374.5,8702
20170301|2017-02-10 13:00,10,374.5,375.5,373.75,373.75,32630
20170301|2017-02-12 19:00,13,373.5,374,373.25,373.5,2870
20170301|2017-02-12 19:30,13,373.75,374,373.5,374,325
20170301|2017-02-12 20:00,13,374,374,373.75,373.75,166
20170301|2017-02-12 20:30,13,374,374.25,374,374.25,146
20170301|2017-02-12 21:00,13,374.25,374.25,373.75,374,191
20170301|2017-02-12 21:30,13,374,374,373.75,373.75,45
20170301|2017-02-12 22:00,13,374,374,373.75,374,42
20170301|2017-02-12 22:30,13,373.75,374,373.5,373.75,448
20170301|2017-02-12 23:00,13,373.75,373.75,373.5,373.75,87
20170301|2017-02-12 23:30,13,373.75,373.75,373.25,373.5,227
20170301|2017-02-13 00:00,13,373.5,373.75,373.5,373.75,330
20170301|2017-02-13 00:30,13,373.75,373.75,373.25,373.5,178
20170301|2017-02-13 01:00,13,373.25,373.5,373,373.5,813
20170301|2017-02-13 01:30,13,373.5,373.75,373.25,373.75,386
20170301|2017-02-13 02:00,13,373.75,374.25,373.5,374,654
20170301|2017-02-13 02:30,13,374.25,374.25,373.75,373.75,316
20170301|2017-02-13 03:00,13,373.75,374,373.5,373.75,237
20170301|2017-02-13 03:30,13,373.5,373.75,373.5,373.75,277
20170301|2017-02-13 04:00,13,373.75,374,373.5,374,279
20170301|2017-02-13 04:30,13,373.75,374,373.75,374,81
20170301|2017-02-13 05:00,13,373.75,374.25,373.5,374,415
20170301|2017-02-13 05:30,13,373.75,374,373.75,374,177
20170301|2017-02-13 06:00,13,373.75,374.25,373.75,374,374
20170301|2017-02-13 06:30,13,374,374,373.75,373.75,246
20170301|2017-02-13 07:00,13,373.75,374,373.5,373.5,1118
20170301|2017-02-13 07:30,13,373.5,373.5,373,373.5,704
20170301|2017-02-13 08:30,13,373.25,374.25,371.75,373.75,18425
20170301|2017-02-13 09:00,13,374,374.75,373,373.75,11766
20170301|2017-02-13 09:30,13,373.75,375.5,373.25,375,11091
20170301|2017-02-13 10:00,13,375,375.25,373.5,374.75,7584
20170301|2017-02-13 10:30,13,374.5,375,373.75,374.75,6374
20170301|2017-02-13 11:00,13,374.5,375.75,374.5,375.5,5501
20170301|2017-02-13 11:30,13,375.75,375.75,375.25,375.75,3956
20170301|2017-02-13 12:00,13,375.75,376.5,375.5,375.5,8886
20170301|2017-02-13 12:30,13,375.5,376.75,375.5,376.25,5062
20170301|2017-02-13 13:00,13,376,376.25,373.75,375.25,19048
20170301|2017-02-13 19:00,14,375,375.25,374.25,374.5,3194
20170301|2017-02-13 19:30,14,374.75,374.75,374,374,915
20170301|2017-02-13 20:00,14,374,374,373.75,373.75,799
20170301|2017-02-13 20:30,14,374,374.25,373.75,374,261
20170301|2017-02-13 21:00,14,374,374.25,374,374.25,133
20170301|2017-02-13 21:30,14,374.25,374.5,374.25,374.25,21
20170301|2017-02-13 22:00,14,374.25,374.5,374.25,374.5,42
20170301|2017-02-13 22:30,14,374.5,374.5,374.25,374.25,14
20170301|2017-02-13 23:00,14,374.5,374.5,374.25,374.25,40
20170301|2017-02-13 23:30,14,374.25,374.25,374,374,91
20170301|2017-02-14 00:00,14,374,374,374,374,2
20170301|2017-02-14 00:30,14,374.25,374.25,373.5,373.5,512
20170301|2017-02-14 01:00,14,373.5,373.5,373.25,373.5,557
20170301|2017-02-14 01:30,14,373.5,373.75,373.25,373.75,345
20170301|2017-02-14 02:00,14,373.75,374,373.5,373.75,429
20170301|2017-02-14 02:30,14,373.5,374,373.5,373.75,166
20170301|2017-02-14 03:00,14,373.75,374,373.75,374,146
20170301|2017-02-14 03:30,14,373.75,374,373.5,373.75,553
20170301|2017-02-14 04:00,14,373.5,373.75,373.25,373.5,388
20170301|2017-02-14 04:30,14,373.5,373.75,373.5,373.5,125
20170301|2017-02-14 05:00,14,373.5,373.75,373.25,373.5,284
20170301|2017-02-14 05:30,14,373.75,374,373.75,374,202
20170301|2017-02-14 06:00,14,374,374,373.75,373.75,159
20170301|2017-02-14 06:30,14,373.75,373.75,373.25,373.75,266
20170301|2017-02-14 07:00,14,373.75,374,373,373,1175
20170301|2017-02-14 07:30,14,373,373.75,373,373.75,556
20170301|2017-02-14 08:30,14,373.75,375.25,373.5,374.25,15424
20170301|2017-02-14 09:00,14,374.25,374.75,373.5,374.25,9745
20170301|2017-02-14 09:30,14,374,374.5,373.5,374,8305
20170301|2017-02-14 10:00,14,374,374.75,373.5,374,4514
20170301|2017-02-14 10:30,14,374,374.5,373.5,374,3913
20170301|2017-02-14 11:00,14,374,374.25,373.5,373.5,2360
20170301|2017-02-14 11:30,14,373.75,374.25,373.5,373.75,2307
20170301|2017-02-14 12:00,14,373.5,374.5,373.5,374,3319
20170301|2017-02-14 12:30,14,373.75,374.5,373.75,374,4522
20170301|2017-02-14 13:00,14,374.25,374.75,373.75,374.25,11806
20170301|2017-02-14 19:00,15,374,374.25,373.5,374,1554
20170301|2017-02-14 19:30,15,374,374.5,373.75,374,430
20170301|2017-02-14 20:00,15,374.25,374.5,374.25,374.5,515
20170301|2017-02-14 20:30,15,374.5,374.5,374,374.25,102
20170301|2017-02-14 21:00,15,374.25,374.5,374.25,374.25,193
20170301|2017-02-14 21:30,15,374.25,374.5,374.25,374.25,5
20170301|2017-02-14 22:00,15,374.25,374.25,374.25,374.25,4
20170301|2017-02-14 22:30,15,374.25,374.5,374.25,374.5,18
20170301|2017-02-14 23:00,15,374.25,374.25,374.25,374.25,339
20170301|2017-02-14 23:30,15,374.25,374.25,374.25,374.25,50
20170301|2017-02-15 00:00,15,374.25,374.25,374.25,374.25,164
20170301|2017-02-15 00:30,15,374.25,374.25,374,374,106
20170301|2017-02-15 01:00,15,374.25,374.5,374,374.25,161
20170301|2017-02-15 01:30,15,374.25,374.5,374,374.5,350
20170301|2017-02-15 02:00,15,374.25,374.75,374.25,374.75,518
20170301|2017-02-15 02:30,15,374.5,374.75,374.5,374.5,168
20170301|2017-02-15 03:00,15,374.5,374.75,374.5,374.75,477
20170301|2017-02-15 03:30,15,374.75,374.75,374,374,573
20170301|2017-02-15 04:00,15,374,374.25,373.25,373.5,783
20170301|2017-02-15 04:30,15,373.5,374,373.5,373.5,286
20170301|2017-02-15 05:00,15,373.75,373.75,372.75,373,1205
20170301|2017-02-15 05:30,15,373,373,372.75,372.75,62
20170301|2017-02-15 06:00,15,372.75,373,372.5,372.75,1024
20170301|2017-02-15 06:30,15,372.5,373,372.5,372.75,692
20170301|2017-02-15 07:00,15,372.75,373,372.25,372.5,652
20170301|2017-02-15 07:30,15,372.5,373.5,372.25,373,1299
20170301|2017-02-15 08:30,15,372.75,373.75,371.75,373.25,14776
20170301|2017-02-15 09:00,15,373.25,374.75,372.25,374,9629
20170301|2017-02-15 09:30,15,374.25,376.75,374,376.5,13847
20170301|2017-02-15 10:00,15,376.5,377,375.75,376.75,6540
20170301|2017-02-15 10:30,15,376.75,377,376.5,376.75,6057
20170301|2017-02-15 11:00,15,377,378,376.75,377.5,13152
20170301|2017-02-15 11:30,15,377.5,379,377.5,378.75,12611
20170301|2017-02-15 12:00,15,378.75,379,378,378.5,8299
20170301|2017-02-15 12:30,15,378.75,378.75,377.75,378,7323
20170301|2017-02-15 13:00,15,378.25,379,377.5,378.75,19743
20170301|2017-02-15 19:00,16,378,378.25,377,377,3859
20170301|2017-02-15 19:30,16,377.25,377.5,377,377.5,569
20170301|2017-02-15 20:00,16,377.5,377.5,377.25,377.25,382
20170301|2017-02-15 20:30,16,377.5,377.75,377.5,377.75,132
20170301|2017-02-15 21:00,16,377.75,377.75,377.5,377.75,278
20170301|2017-02-15 21:30,16,377.75,377.75,377.75,377.75,114
20170301|2017-02-15 22:00,16,377.5,377.75,377.5,377.75,15
20170301|2017-02-15 22:30,16,377.75,377.75,377.75,377.75,45
20170301|2017-02-15 23:00,16,377.75,377.75,377.5,377.5,16
20170301|2017-02-15 23:30,16,377.75,377.75,377.5,377.5,112
20170301|2017-02-16 00:00,16,377.25,377.25,377.25,377.25,92
20170301|2017-02-16 00:30,16,377,377,376.75,377,417
20170301|2017-02-16 01:00,16,377,377.5,377,377.25,267
20170301|2017-02-16 01:30,16,377.5,377.5,376.75,377,396
20170301|2017-02-16 02:00,16,377,377.5,377,377.5,260
20170301|2017-02-16 02:30,16,377.25,378.25,377.25,378,519
20170301|2017-02-16 03:00,16,378,378.25,377.75,377.75,167
20170301|2017-02-16 03:30,16,377.75,377.75,377.5,377.75,342
20170301|2017-02-16 04:00,16,377.5,378,377.5,377.75,347
20170301|2017-02-16 04:30,16,377.75,378,377.75,377.75,143
20170301|2017-02-16 05:00,16,377.75,377.75,377.5,377.5,137
20170301|2017-02-16 05:30,16,377.5,377.75,377.5,377.75,60
20170301|2017-02-16 06:00,16,377.5,378,377.5,377.5,274
20170301|2017-02-16 06:30,16,377.25,377.5,377.25,377.25,276
20170301|2017-02-16 07:00,16,377.25,378.75,376.75,378.5,2635
20170301|2017-02-16 07:30,16,378.5,378.5,378,378.5,1131
20170301|2017-02-16 08:30,16,378.5,379.25,376.75,377,16010
20170301|2017-02-16 09:00,16,377,379.75,377,377.25,14388
20170301|2017-02-16 09:30,16,377.25,379.5,377.25,378.75,8553
20170301|2017-02-16 10:00,16,378.75,380,377.5,377.5,14027
20170301|2017-02-16 10:30,16,377.5,378,376.75,377.75,7575
20170301|2017-02-16 11:00,16,377.75,378.25,376.75,376.75,5729
20170301|2017-02-16 11:30,16,376.75,377.25,375.5,376,10953
20170301|2017-02-16 12:00,16,375.75,375.75,373.75,374,11321
20170301|2017-02-16 12:30,16,374.25,376.5,374,374.75,9615
20170301|2017-02-16 13:00,16,375,375.25,373,373.25,19149
20170301|2017-02-16 19:00,17,373.25,373.25,371.25,371.75,4854
20170301|2017-02-16 19:30,17,371.75,372,371.25,371.5,403
20170301|2017-02-16 20:00,17,371.5,371.75,371,371.5,1122
20170301|2017-02-16 20:30,17,371.25,371.75,371.25,371.5,208
20170301|2017-02-16 21:00,17,371.5,371.5,371,371.25,305
20170301|2017-02-16 21:30,17,371.25,371.25,370.25,370.25,1396
20170301|2017-02-16 22:00,17,370.25,370.75,370.25,370.5,401
20170301|2017-02-16 22:30,17,370.5,371,370.5,370.75,163
20170301|2017-02-16 23:00,17,371,371,370.75,371,32
20170301|2017-02-16 23:30,17,371,371,370,370,549
20170301|2017-02-17 00:00,17,370,370.25,369.5,369.75,1366
20170301|2017-02-17 00:30,17,369.75,370,369.5,370,225
20170301|2017-02-17 01:00,17,370,370,369.75,370,128
20170301|2017-02-17 01:30,17,370,370.5,369.75,370.5,433
20170301|2017-02-17 02:00,17,370.5,371.5,370.25,370.75,891
20170301|2017-02-17 02:30,17,370.75,371.25,370.25,370.25,896
20170301|2017-02-17 03:00,17,370.25,370.25,369.75,370.25,476
20170301|2017-02-17 03:30,17,370,370.5,369.75,370,1093
20170301|2017-02-17 04:00,17,370,370.5,370,370.25,236
20170301|2017-02-17 04:30,17,370.25,370.75,370.25,370.25,266
20170301|2017-02-17 05:00,17,370.25,370.25,370,370,196
20170301|2017-02-17 05:30,17,370.25,370.5,370,370.5,467
20170301|2017-02-17 06:00,17,370.5,371.25,370.25,370.25,550
20170301|2017-02-17 06:30,17,370.5,370.75,370.25,370.25,553
20170301|2017-02-17 07:00,17,370.5,370.75,370.25,370.25,1068
20170301|2017-02-17 07:30,17,370.25,370.5,370,370,1280
20170301|2017-02-17 08:30,17,370.5,372.75,370.25,371.75,15709
20170301|2017-02-17 09:00,17,371.75,372.5,370.25,371.5,10524
20170301|2017-02-17 09:30,17,371.75,372,369.75,370.75,11081
20170301|2017-02-17 10:00,17,371,371.75,370.25,370.25,6075
20170301|2017-02-17 10:30,17,370.25,371,369.75,370.25,6400
20170301|2017-02-17 11:00,17,370,371.25,370,371,3048
20170301|2017-02-17 11:30,17,371,371,370.25,370.25,3248
20170301|2017-02-17 12:00,17,370.25,370.5,369.5,370,5981
20170301|2017-02-17 12:30,17,370,370.75,369.5,370,5645
20170301|2017-02-17 13:00,17,369.75,370,368,368.5,19927
20170301|2017-02-20 19:00,21,368.5,370.5,368.25,369.75,5266
20170301|2017-02-20 19:30,21,369.75,370.5,369.75,370.25,986
20170301|2017-02-20 20:00,21,370.5,370.5,370,370.25,319
20170301|2017-02-20 20:30,21,370.5,370.5,370,370,246
20170301|2017-02-20 21:00,21,370,370,369.5,369.5,331
20170301|2017-02-20 21:30,21,369.75,369.75,369.5,369.75,115
20170301|2017-02-20 22:00,21,369.75,369.75,369.5,369.75,131
20170301|2017-02-20 22:30,21,370,370,369.5,370,129
20170301|2017-02-20 23:00,21,369.75,369.75,369.5,369.75,104
20170301|2017-02-20 23:30,21,369.75,369.75,369.5,369.5,140
20170301|2017-02-21 00:00,21,369.75,370,369.5,370,161
20170301|2017-02-21 00:30,21,369.75,370,369.75,370,147
20170301|2017-02-21 01:00,21,369.75,370,369.5,369.75,237
20170301|2017-02-21 01:30,21,369.5,369.75,369,369,298
20170301|2017-02-21 02:00,21,369,369.5,369,369.5,462
20170301|2017-02-21 02:30,21,369.25,369.5,369.25,369.25,225
20170301|2017-02-21 03:00,21,369.25,369.75,369.25,369.5,393
20170301|2017-02-21 03:30,21,369.5,369.5,369,369,114
20170301|2017-02-21 04:00,21,369,369.25,369,369.25,50
20170301|2017-02-21 04:30,21,369.25,369.25,368.75,369,385
20170301|2017-02-21 05:00,21,368.75,369.5,368.75,369.5,532
20170301|2017-02-21 05:30,21,369.5,369.5,369.25,369.25,81
20170301|2017-02-21 06:00,21,369.25,369.5,368.75,369.25,353
20170301|2017-02-21 06:30,21,369.5,369.75,369.25,369.25,240
20170301|2017-02-21 07:00,21,369.25,369.75,369,369.5,550
20170301|2017-02-21 07:30,21,369.25,369.75,369,369.75,620
20170301|2017-02-21 08:30,21,369.5,370,366.5,367.25,17626
20170301|2017-02-21 09:00,21,367,367.5,366.5,367,6101
20170301|2017-02-21 09:30,21,367,367.5,366.5,367,4834
20170301|2017-02-21 10:00,21,367.25,367.5,366.75,367,4010
20170301|2017-02-21 10:30,21,367.25,368.5,367,368.25,5403
20170301|2017-02-21 11:00,21,368,369.75,368,369.25,5969
20170301|2017-02-21 11:30,21,369.25,370.75,368.5,370.5,8680
20170301|2017-02-21 12:00,21,370.25,370.5,368.75,369.75,5834
20170301|2017-02-21 12:30,21,369.75,370.25,369.25,370,3663
20170301|2017-02-21 13:00,21,370,370.5,369,369.75,11110
20170301|2017-02-21 19:00,22,369.25,370.75,369.25,369.75,2154
20170301|2017-02-21 19:30,22,369.75,370,369.75,370,234
20170301|2017-02-21 20:00,22,370.25,370.5,370.25,370.25,157
20170301|2017-02-21 20:30,22,370.25,370.5,370,370,171
20170301|2017-02-21 21:00,22,370,370.25,370,370.25,18
20170301|2017-02-21 21:30,22,370.25,370.25,370,370.25,122
20170301|2017-02-21 22:00,22,370.5,370.5,370.25,370.5,19
20170301|2017-02-21 22:30,22,370.5,370.5,370.25,370.25,24
20170301|2017-02-21 23:00,22,370.5,370.5,370.5,370.5,18
20170301|2017-02-21 23:30,22,370.5,370.5,369.75,370,274
20170301|2017-02-22 00:00,22,370,370.25,369.75,370,71
20170301|2017-02-22 00:30,22,370.25,370.25,370,370.25,60
20170301|2017-02-22 01:00,22,370.25,370.5,370.25,370.25,141
20170301|2017-02-22 01:30,22,370.25,370.5,370.25,370.5,76
20170301|2017-02-22 02:00,22,370.25,370.5,370,370,83
20170301|2017-02-22 02:30,22,370,370.5,369.75,370.5,339
20170301|2017-02-22 03:00,22,370.5,370.5,370.25,370.25,108
20170301|2017-02-22 03:30,22,370.25,371,370,370.75,786
20170301|2017-02-22 04:00,22,370.5,371,370.5,371,87
20170301|2017-02-22 04:30,22,371,371,370.5,370.75,118
20170301|2017-02-22 05:00,22,370.75,370.75,370.5,370.5,71
20170301|2017-02-22 05:30,22,370.75,370.75,370.5,370.75,75
20170301|2017-02-22 06:00,22,370.75,370.75,370.5,370.75,34
20170301|2017-02-22 06:30,22,370.75,370.75,370,370,420
20170301|2017-02-22 07:00,22,370,370.75,370,370.75,565
20170301|2017-02-22 07:30,22,370.75,371,370.5,370.75,284
20170301|2017-02-22 08:30,22,370.5,372,369.25,370,10329
20170301|2017-02-22 09:00,22,370,372.75,369.75,372.25,6763
20170301|2017-02-22 09:30,22,372.5,372.75,370.75,371.25,8048
20170301|2017-02-22 10:00,22,371.25,372.25,371,372,6307
20170301|2017-02-22 10:30,22,372,372,371,371,4785
20170301|2017-02-22 11:00,22,371,371.5,370.25,370.75,2482
20170301|2017-02-22 11:30,22,370.75,371.5,370.75,371,2410
20170301|2017-02-22 12:00,22,371,371.75,370.75,371,1903
20170301|2017-02-22 12:30,22,371,371.25,369.75,370.5,4799
20170301|2017-02-22 13:00,22,370.5,371.75,370.25,370.5,9996
20170301|2017-02-22 19:00,23,370.5,371,370.5,370.75,715
20170301|2017-02-22 19:30,23,370.5,371.25,370.5,371,433
20170301|2017-02-22 20:00,23,370.75,371.5,370.75,371.25,608
20170301|2017-02-22 20:30,23,371.25,371.5,371,371.25,179
20170301|2017-02-22 21:00,23,371.25,371.5,371.25,371.25,275
20170301|2017-02-22 21:30,23,371,371.25,371,371.25,40
20170301|2017-02-22 22:00,23,371,371,371,371,1
20170301|2017-02-22 22:30,23,371,371,370.75,371,64
20170301|2017-02-22 23:00,23,371,371,370.5,370.75,35
20170301|2017-02-22 23:30,23,370.75,370.75,370.5,370.5,125
20170301|2017-02-23 00:00,23,370.25,370.75,370.25,370.75,106
20170301|2017-02-23 00:30,23,370.5,370.5,370.25,370.25,8
20170301|2017-02-23 01:00,23,370.25,370.5,370.25,370.5,226
20170301|2017-02-23 01:30,23,370.5,370.5,370.25,370.5,16
20170301|2017-02-23 02:00,23,370.5,370.5,370.25,370.5,46
20170301|2017-02-23 02:30,23,370.5,370.5,369.5,369.75,455
20170301|2017-02-23 03:00,23,369.5,369.75,369.5,369.5,212
20170301|2017-02-23 03:30,23,369.5,369.75,369.5,369.5,44
20170301|2017-02-23 04:00,23,369.5,370.5,369.5,370.25,315
20170301|2017-02-23 04:30,23,370.25,370.75,370.25,370.75,116
20170301|2017-02-23 05:00,23,370.75,371,370.75,370.75,149
20170301|2017-02-23 05:30,23,370.75,371,370.75,370.75,177
20170301|2017-02-23 06:00,23,370.75,370.75,370.5,370.5,124
20170301|2017-02-23 06:30,23,370.5,371,370.25,370.5,221
20170301|2017-02-23 07:00,23,370.5,370.75,370.25,370.25,478
20170301|2017-02-23 07:30,23,370.25,371,370.25,371,763
20170301|2017-02-23 08:30,23,371,371.75,370,370.75,5791
20170301|2017-02-23 09:00,23,370.75,371.75,369.5,369.75,6347
20170301|2017-02-23 09:30,23,369.5,370,368.25,368.5,8328
20170301|2017-02-23 10:00,23,368.25,369.25,368.25,368.75,4793
20170301|2017-02-23 10:30,23,368.75,369.25,366.5,367.25,8093
20170301|2017-02-23 11:00,23,367.5,367.5,366.75,367.25,4336
20170301|2017-02-23 11:30,23,367,367.5,366.75,366.75,3835
20170301|2017-02-23 12:00,23,367,367,366,366.25,4415
20170301|2017-02-23 12:30,23,366.25,366.75,365.5,365.75,3973
20170301|2017-02-23 13:00,23,366,366,365.25,365.5,12688
20170301|2017-02-23 19:00,24,365.75,366,365,365.25,2482
20170301|2017-02-23 19:30,24,365.25,365.5,365,365,364
20170301|2017-02-23 20:00,24,365.25,365.25,365,365.25,155
20170301|2017-02-23 20:30,24,365.5,365.5,365,365.25,310
20170301|2017-02-23 21:00,24,365.25,365.75,365.25,365.5,388
20170301|2017-02-23 21:30,24,365.5,365.5,365.25,365.25,465
20170301|2017-02-23 22:00,24,365,365.25,365,365,48
20170301|2017-02-23 22:30,24,365.25,365.25,365,365,61
20170301|2017-02-23 23:00,24,365.25,365.25,365.25,365.25,67
20170301|2017-02-23 23:30,24,365.25,365.5,365.25,365.5,29
20170301|2017-02-24 00:00,24,365.5,366,365.25,365.5,383
20170301|2017-02-24 00:30,24,365.75,366,365.75,366,131
20170301|2017-02-24 01:00,24,366,366,365.75,366,246
20170301|2017-02-24 01:30,24,366,366.25,365.75,366.25,116
20170301|2017-02-24 02:00,24,366.25,366.25,365.75,365.75,115
20170301|2017-02-24 02:30,24,366,366,365.75,366,195
20170301|2017-02-24 03:00,24,366,366.25,365.75,366.25,84
20170301|2017-02-24 03:30,24,366.25,366.5,366,366.5,273
20170301|2017-02-24 04:00,24,366.25,366.25,366,366.25,83
20170301|2017-02-24 04:30,24,366,366.25,366,366.25,22
20170301|2017-02-24 05:00,24,366,366.25,366,366.25,18
20170301|2017-02-24 05:30,24,366.25,366.75,366.25,366.5,347
20170301|2017-02-24 06:00,24,366.5,366.75,366.25,366.5,145
20170301|2017-02-24 06:30,24,366.25,366.25,365.5,365.75,559
20170301|2017-02-24 07:00,24,365.75,366,365.5,365.5,579
20170301|2017-02-24 07:30,24,365.75,365.75,365.25,365.5,358
20170301|2017-02-24 08:30,24,365.75,366,364,364.5,7890
20170301|2017-02-24 09:00,24,364.5,365,363.75,364.5,7821
20170301|2017-02-24 09:30,24,364.5,365,364.25,364.5,2131
20170301|2017-02-24 10:00,24,364.5,364.75,364.25,364.25,1731
20170301|2017-02-24 10:30,24,364.25,364.5,363.75,363.75,3052
20170301|2017-02-24 11:00,24,364,364.25,363.75,364,3169
20170301|2017-02-24 11:30,24,363.75,364,363,363.25,5641
20170301|2017-02-24 12:00,24,363.5,363.5,363,363.25,2679
20170301|2017-02-24 12:30,24,363.25,363.5,362.5,363.25,6127
20170301|2017-02-24 13:00,24,363.5,365,363.25,364.5,13271
20170301|2017-02-26 19:00,27,364.25,364.5,363.5,363.75,692
20170301|2017-02-26 19:30,27,364,364.75,363.75,364.25,363
20170301|2017-02-26 20:00,27,364.5,365,364.5,364.75,58
20170301|2017-02-26 20:30,27,364.75,365,364.5,365,31
20170301|2017-02-26 21:00,27,364.75,364.75,364.75,364.75,50
20170301|2017-02-26 21:30,27,364.75,365,364.75,365,7
20170301|2017-02-26 22:00,27,364.75,365.25,364.75,365.25,318
20170301|2017-02-26 22:30,27,365,365,365,365,1
20170301|2017-02-26 23:00,27,365,365.25,365,365.25,6
20170301|2017-02-26 23:30,27,365.25,365.5,365,365.25,56
20170301|2017-02-27 00:00,27,365.5,365.5,365,365,17
20170301|2017-02-27 00:30,27,365.25,365.5,365.25,365.5,16
20170301|2017-02-27 01:00,27,365.25,365.25,365,365.25,32
20170301|2017-02-27 01:30,27,365.5,365.5,365,365,33
20170301|2017-02-27 02:00,27,365.25,365.5,365,365.5,99
20170301|2017-02-27 02:30,27,365.5,365.5,365.25,365.5,83
20170301|2017-02-27 03:00,27,365.5,365.5,364.75,364.75,169
20170301|2017-02-27 03:30,27,365.25,365.25,364.75,364.75,534
20170301|2017-02-27 04:00,27,365,365,364.75,364.75,5
20170301|2017-02-27 04:30,27,364.75,364.75,364.25,364.25,113
20170301|2017-02-27 05:00,27,364.25,364.5,364,364.5,47
20170301|2017-02-27 05:30,27,364.5,364.5,364,364,118
20170301|2017-02-27 06:00,27,364.25,364.5,364,364.25,107
20170301|2017-02-27 06:30,27,364.25,364.25,364,364,370
20170301|2017-02-27 07:00,27,364,364.25,363.75,363.75,748
20170301|2017-02-27 07:30,27,363.75,364,363.5,363.75,298
20170301|2017-02-27 08:30,27,363.75,363.75,361.5,361.75,6865
20170301|2017-02-27 09:00,27,361.75,363,361.5,362.5,2636
20170301|2017-02-27 09:30,27,362.25,362.25,361.25,361.75,2082
20170301|2017-02-27 10:00,27,362,362,361,361.5,2566
20170301|2017-02-27 10:30,27,361.25,361.5,361,361,2390
20170301|2017-02-27 11:00,27,361,361.25,360,360,3285
20170301|2017-02-27 11:30,27,360,360.75,359.5,360.5,2017
20170301|2017-02-27 12:00,27,360.75,361,359.5,359.75,1064
20170301|2017-02-27 12:30,27,359.75,360.5,359.75,359.75,1193
20170301|2017-02-27 13:00,27,360,361.75,359.5,361.5,4934
20170301|2017-02-27 19:00,28,361.5,362,361.25,362,661
20170301|2017-02-27 19:30,28,362,362.25,362,362.25,44
20170301|2017-02-27 20:00,28,362.25,362.25,362,362,14
20170301|2017-02-27 20:30,28,361.75,361.75,361.75,361.75,4
20170301|2017-02-27 21:00,28,362,362.25,362,362.25,14
20170301|2017-02-27 21:30,28,362.25,362.5,362.25,362.25,20
20170301|2017-02-27 22:00,28,362.5,362.75,362.25,362.75,6
20170301|2017-02-27 22:30,28,362.75,363,362.75,363,11
20170301|2017-02-27 23:00,28,363,363,362.5,362.5,13
20170301|2017-02-28 00:00,28,363,363.25,362.75,363.25,34
20170301|2017-02-28 00:30,28,362.75,362.75,362.75,362.75,1
20170301|2017-02-28 01:00,28,363,363,363,363,3
20170301|2017-02-28 01:30,28,363,363.25,363,363.25,28
20170301|2017-02-28 02:00,28,363,363.25,362.5,362.5,57
20170301|2017-02-28 02:30,28,362.75,362.75,362.25,362.25,36
20170301|2017-02-28 03:00,28,362.5,362.75,362.5,362.5,10
20170301|2017-02-28 03:30,28,362.5,362.5,362.5,362.5,11
20170301|2017-02-28 04:00,28,362.5,362.5,362.25,362.25,17
20170301|2017-02-28 04:30,28,362.25,362.25,361.75,361.75,24
20170301|2017-02-28 05:00,28,361.75,362,361.75,362,11
20170301|2017-02-28 05:30,28,361.5,361.75,361.5,361.5,15
20170301|2017-02-28 06:00,28,361.75,362,361.5,362,144
20170301|2017-02-28 06:30,28,361.75,362.25,361.75,362.25,87
20170301|2017-02-28 07:00,28,362.25,363.25,362.25,363.25,114
20170301|2017-02-28 07:30,28,363.25,364,363.25,363.75,474
20170301|2017-02-28 08:30,28,363.75,372.25,363.75,371.5,3505
20170301|2017-02-28 09:00,28,371.5,378.75,371.5,375.75,3691
20170301|2017-02-28 09:30,28,376,376.5,371,371.5,1557
20170301|2017-02-28 10:00,28,371.5,372.75,370,370.5,947
20170301|2017-02-28 10:30,28,370.75,373.25,370.5,372.25,667
20170301|2017-02-28 11:00,28,372.5,372.75,371,371.25,501
20170301|2017-02-28 11:30,28,371.5,372,371.25,372,248
20170301|2017-02-28 12:00,28,372,373.75,369,369.5,1079
20170301|2017-02-28 12:30,28,369.5,369.5,365,366.5,1304
20170301|2017-02-28 13:00,28,366.5,368.25,366,366.25,2657
20170301|2017-02-28 19:00,1,366.25,366.5,365.75,366.25,164
20170301|2017-02-28 20:00,1,367,367,367,367,1
20170301|2017-02-28 20:30,1,367.5,367.5,367.5,367.5,5
20170301|2017-02-28 21:00,1,367.75,367.75,367.75,367.75,1
20170301|2017-02-28 23:30,1,367.5,367.5,367.5,367.5,15
20170301|2017-03-01 00:00,1,367.25,367.25,367.25,367.25,3
20170301|2017-03-01 00:30,1,367.25,367.25,367.25,367.25,3
20170301|2017-03-01 01:00,1,367,367,367,367,2
20170301|2017-03-01 01:30,1,367.5,367.5,367.5,367.5,4
20170301|2017-03-01 02:00,1,367.25,367.5,367.25,367.5,51
20170301|2017-03-01 03:30,1,367.75,370.25,367.75,370,74
20170301|2017-03-01 04:00,1,370,370.5,370,370.5,213
20170301|2017-03-01 04:30,1,370.25,370.25,370,370,2
20170301|2017-03-01 06:00,1,370.25,370.25,370.25,370.25,6
20170301|2017-03-01 07:00,1,370.25,370.25,370.25,370.25,9
20170301|2017-03-01 07:30,1,369.25,369.25,369.25,369.25,2
20170301|2017-03-01 08:30,1,369.25,370.5,367.25,370,628
20170301|2017-03-01 09:00,1,370.75,372,370.25,371.75,526
20170301|2017-03-01 09:30,1,372.75,373.5,372.25,373.25,182
20170301|2017-03-01 10:00,1,372.75,373.25,371.25,372.25,144
20170301|2017-03-01 10:30,1,372.25,373,372,373,44
20170301|2017-03-01 11:00,1,372.5,373.25,372.5,373,111
20170301|2017-03-01 11:30,1,372.5,373.25,372.25,372.5,20
20170301|2017-03-01 12:00,1,372.5,373.25,372.25,373,112
20170301|2017-03-01 12:30,1,373.25,375.25,372.75,374,165
20170301|2017-03-01 13:00,1,374.75,376,374,375.75,564
20170301|2017-03-01 19:00,2,375,375.25,374.75,375.25,28
20170301|2017-03-01 20:30,2,375.75,375.75,375.75,375.75,3
20170301|2017-03-01 21:00,2,375.75,375.75,375.75,375.75,6
20170301|2017-03-01 23:30,2,375.75,375.75,375.75,375.75,5
20170301|2017-03-02 01:00,2,375.75,375.75,375.75,375.75,2
20170301|2017-03-02 01:30,2,375.5,375.5,375.5,375.5,5
20170301|2017-03-02 03:30,2,375,375,375,375,4
20170301|2017-03-02 04:30,2,374.25,374.5,374.25,374.5,11
20170301|2017-03-02 05:30,2,374.5,374.5,374.5,374.5,16
20170301|2017-03-02 06:30,2,374.25,374.25,374.25,374.25,4
20170301|2017-03-02 07:00,2,374.5,374.5,373.25,373.25,42
20170301|2017-03-02 07:30,2,373.5,373.5,372.75,373,38
20170301|2017-03-02 08:30,2,372.75,374.5,372,374,333
20170301|2017-03-02 09:00,2,374,374,372.25,373,71
20170301|2017-03-02 09:30,2,373.25,373.75,372.5,373.5,42
20170301|2017-03-02 10:00,2,374,374,373.75,374,48
20170301|2017-03-02 10:30,2,374,374,373.75,374,6
20170301|2017-03-02 11:00,2,374,374.5,372,372.25,103
20170301|2017-03-02 11:30,2,372.25,374,372.25,373,44
20170301|2017-03-02 12:00,2,373,373,371,371,268
20170301|2017-03-02 12:30,2,371.25,372,370.5,372,176
20170301|2017-03-02 13:00,2,372.25,373,372,372,39
20170301|2017-03-02 19:00,3,371.75,372,371.25,372,49
20170301|2017-03-02 23:30,3,373,373.25,373,373.25,6
20170301|2017-03-03 01:00,3,373.5,373.5,373.5,373.5,2
20170301|2017-03-03 03:00,3,373.5,373.5,373.5,373.5,2
20170301|2017-03-03 04:30,3,372,372,372,372,1
20170301|2017-03-03 05:00,3,371.5,371.5,371.5,371.5,5
20170301|2017-03-03 06:30,3,373.5,373.5,373.5,373.5,5
20170301|2017-03-03 07:00,3,374.75,374.75,374.5,374.5,6
20170301|2017-03-03 07:30,3,374.25,374.25,374.25,374.25,1
20170301|2017-03-03 08:30,3,374.25,374.75,371.5,371.5,59
20170301|2017-03-03 09:00,3,372,372,371.5,372,31
20170301|2017-03-03 09:30,3,372,372.75,371.75,372.25,66
20170301|2017-03-03 10:00,3,372.75,374,372.75,373.5,47
20170301|2017-03-03 10:30,3,373.5,374,373.5,373.75,39
20170301|2017-03-03 11:00,3,373.5,374,373.5,374,165
20170301|2017-03-03 11:30,3,374.25,374.25,374,374,68
20170301|2017-03-03 12:00,3,373.5,374.25,373.5,374.25,68
20170301|2017-03-03 12:30,3,373.5,374.75,373.5,374.75,214
20170301|2017-03-03 13:00,3,374.5,375.5,374.5,374.5,213
20170301|2017-03-05 20:00,6,375.5,375.5,375.5,375.5,8
20170301|2017-03-05 23:30,6,376.25,376.25,376.25,376.25,20
20170301|2017-03-06 00:00,6,376.5,376.5,376.25,376.25,6
20170301|2017-03-06 02:00,6,375.5,375.5,375.5,375.5,20
20170301|2017-03-06 05:00,6,375.75,375.75,375.75,375.75,3
20170301|2017-03-06 06:30,6,375.25,375.75,375.25,375.75,2
20170301|2017-03-06 07:00,6,376,376.25,375.75,376.25,4
20170301|2017-03-06 07:30,6,377,377,376.75,376.75,10
20170301|2017-03-06 08:30,6,376,376,373.5,373.75,210
20170301|2017-03-06 09:00,6,374,375,373.5,374.25,127
20170301|2017-03-06 09:30,6,374,374,373,373.25,85
20170301|2017-03-06 10:00,6,373,373.25,372,372,185
20170301|2017-03-06 10:30,6,371.75,372,371.5,372,97
20170301|2017-03-06 11:00,6,372.25,372.5,371.5,371.5,89
20170301|2017-03-06 11:30,6,372,372,371,371,20
20170301|2017-03-06 12:00,6,371.75,372,371.5,372,30
20170301|2017-03-06 12:30,6,372.25,372.25,372,372.25,99
20170301|2017-03-06 13:00,6,372.25,372.75,372,372.75,126
20170301|2017-03-06 19:00,7,373,373.25,373,373.25,10
20170301|2017-03-06 20:30,7,373,373,373,373,26
20170301|2017-03-07 00:00,7,373,373,373,373,12
20170301|2017-03-07 02:30,7,372.5,372.5,372.5,372.5,12
20170301|2017-03-07 03:30,7,372,372,372,372,4
20170301|2017-03-07 04:00,7,371.5,371.5,371.5,371.5,2
20170301|2017-03-07 05:00,7,371.25,371.25,371.25,371.25,2
20170301|2017-03-07 05:30,7,371.25,371.25,371.25,371.25,1
20170301|2017-03-07 07:00,7,371.25,371.25,371,371,38
20170301|2017-03-07 07:30,7,371,371,371,371,7
20170301|2017-03-07 08:30,7,371,371.25,369.25,370,165
20170301|2017-03-07 09:00,7,370,370.25,369.5,370,61
20170301|2017-03-07 09:30,7,369.5,369.5,368.75,369.25,115
20170301|2017-03-07 10:00,7,369,369.25,368,368,167
20170301|2017-03-07 10:30,7,368,369,367.5,369,106
20170301|2017-03-07 11:00,7,368.75,369.75,368.75,369.75,49
20170301|2017-03-07 11:30,7,369.5,370,369,370,23
20170301|2017-03-07 12:00,7,369.75,370.25,369.75,370.25,62
20170301|2017-03-07 12:30,7,369.75,369.75,369,369,109
20170301|2017-03-07 13:00,7,369.5,369.5,369.25,369.5,29
20170301|2017-03-07 19:00,8,369.25,370.25,369.25,370.25,8
20170301|2017-03-07 19:30,8,369.75,369.75,369.75,369.75,8
20170301|2017-03-07 21:00,8,370,370,370,370,1
20170301|2017-03-08 00:30,8,369,369,369,369,3
20170301|2017-03-08 01:30,8,369,369,369,369,16
20170301|2017-03-08 02:30,8,368.75,368.75,368.5,368.5,17
20170301|2017-03-08 04:00,8,368.25,368.25,368.25,368.25,10
20170301|2017-03-08 04:30,8,367.75,367.75,367.75,367.75,8
20170301|2017-03-08 07:00,8,368,368,368,368,1
20170301|2017-03-08 08:30,8,368.25,369.5,368,369.5,74
20170301|2017-03-08 09:00,8,368.5,368.5,367,367,41
20170301|2017-03-08 09:30,8,368,368,366.5,367,51
20170301|2017-03-08 10:00,8,367.5,367.5,366,366,94
20170301|2017-03-08 10:30,8,366,366.25,365.75,365.75,233
20170301|2017-03-08 11:00,8,365.75,366,365.75,366,52
20170301|2017-03-08 11:30,8,366,366.25,365.5,366.25,287
20170301|2017-03-08 12:00,8,365.5,365.75,365.5,365.75,227
20170301|2017-03-08 12:30,8,365.75,366,365.5,365.5,74
20170301|2017-03-08 13:00,8,365.25,365.5,365,365.25,59
20170301|2017-03-08 19:00,9,366,366,366,366,83
20170301|2017-03-08 19:30,9,366.25,366.25,366.25,366.25,1
20170301|2017-03-08 20:30,9,366.5,366.5,366.5,366.5,8
20170301|2017-03-09 00:00,9,366.25,366.25,366.25,366.25,1
20170301|2017-03-09 00:30,9,366.25,366.25,366.25,366.25,11
20170301|2017-03-09 01:30,9,366.25,366.25,366.25,366.25,1
20170301|2017-03-09 02:00,9,366,366,366,366,6
20170301|2017-03-09 03:30,9,365.75,365.75,365.75,365.75,17
20170301|2017-03-09 05:00,9,364.75,364.75,364.75,364.75,4
20170301|2017-03-09 06:30,9,364.25,364.25,364,364,3
20170301|2017-03-09 07:00,9,365,365,365,365,13
20170301|2017-03-09 07:30,9,365,365,365,365,1
20170301|2017-03-09 08:30,9,365,366.5,365,365.25,42
20170301|2017-03-09 09:00,9,365,365,364.5,364.75,16
20170301|2017-03-09 09:30,9,364.75,364.75,364,364.5,27
20170301|2017-03-09 10:00,9,364.5,364.5,364.5,364.5,47
20170301|2017-03-09 10:30,9,364.75,365,364.75,364.75,23
20170301|2017-03-09 11:00,9,363.75,363.75,361,361.5,247
20170301|2017-03-09 11:30,9,361.5,361.5,361,361,58
20170301|2017-03-09 12:00,9,361,361.25,360.25,360.75,74
20170301|2017-03-09 12:30,9,360.5,360.5,359.5,359.75,112
20170301|2017-03-09 13:00,9,359.25,360,359.25,360,27
20170301|2017-03-09 19:00,10,360.25,360.25,360.25,360.25,5
20170301|2017-03-09 20:30,10,360,360,360,360,4
20170301|2017-03-09 21:00,10,359.75,359.75,359.75,359.75,4
20170301|2017-03-09 21:30,10,359.75,359.75,359.75,359.75,8
20170301|2017-03-09 22:00,10,359.25,359.25,359.25,359.25,1
20170301|2017-03-09 23:30,10,359.25,359.25,359.25,359.25,1
20170301|2017-03-10 00:00,10,359.5,359.5,359.5,359.5,4
20170301|2017-03-10 00:30,10,359,359,359,359,4
20170301|2017-03-10 01:00,10,358.75,359,358.75,359,16
20170301|2017-03-10 01:30,10,358.5,358.5,358.5,358.5,4
20170301|2017-03-10 02:00,10,359.25,359.25,359.25,359.25,4
20170301|2017-03-10 02:30,10,358.25,358.25,358.25,358.25,5
20170301|2017-03-10 05:00,10,358.25,358.25,358.25,358.25,1
20170301|2017-03-10 06:00,10,358.5,358.5,358.5,358.5,8
20170301|2017-03-10 06:30,10,358.25,358.25,358.25,358.25,7
20170301|2017-03-10 07:00,10,358.25,358.25,358,358,13
20170301|2017-03-10 08:30,10,359,359.75,358.5,359.75,197
20170301|2017-03-10 09:00,10,359.25,359.5,359,359.5,29
20170301|2017-03-10 09:30,10,358.75,358.75,357.25,357.25,121
20170301|2017-03-10 10:00,10,357.5,358,357.25,357.75,128
20170301|2017-03-10 10:30,10,357.25,357.75,356.75,357,209
20170301|2017-03-10 11:00,10,357,357.25,356.25,357,99
20170301|2017-03-10 11:30,10,357.25,357.25,356.5,356.5,37
20170301|2017-03-10 12:00,10,356.5,356.5,356,356.5,82
20170301|2017-03-10 12:30,10,356.75,357.75,356.75,357.5,217
20170301|2017-03-10 13:00,10,358,358.75,357.5,358.75,101
20170301|2017-03-12 19:30,13,358,358,358,358,1
20170301|2017-03-12 20:00,13,358.75,358.75,358.75,358.75,8
20170301|2017-03-13 02:00,13,358,358,358,358,5
20170301|2017-03-13 02:30,13,357.5,357.5,357,357,12
20170301|2017-03-13 03:00,13,356.75,356.75,356.75,356.75,5
20170301|2017-03-13 05:30,13,356.25,356.25,356.25,356.25,1
20170301|2017-03-13 06:30,13,356,356,356,356,11
20170301|2017-03-13 07:00,13,356.25,356.25,356.25,356.25,1
20170301|2017-03-13 07:30,13,356,356,356,356,4
20170301|2017-03-13 08:30,13,356.5,356.75,355.5,355.5,122
20170301|2017-03-13 09:00,13,355.75,355.75,355.5,355.5,8
20170301|2017-03-13 09:30,13,355.25,355.5,354.75,355,65
20170301|2017-03-13 10:00,13,354.75,355,354.5,355,29
20170301|2017-03-13 10:30,13,355.25,355.5,355,355.25,14
20170301|2017-03-13 11:00,13,355.5,355.5,355.25,355.5,35
20170301|2017-03-13 11:30,13,355.25,355.25,355,355.25,73
20170301|2017-03-13 12:00,13,355.25,355.25,355,355,28
20170301|2017-03-13 12:30,13,354.5,354.5,354.5,354.5,84
20170301|2017-03-13 13:00,13,354.5,354.75,353.5,353.5,126
20170301|2017-03-13 19:00,14,354,354,354,354,17
20170301|2017-03-13 23:00,14,353.75,353.75,353.75,353.75,3
20170301|2017-03-14 07:00,14,353,353,353,353,1
20170301|2017-03-14 08:30,14,354,354,353.75,354,69
20170301|2017-03-14 09:00,14,354,357,354,357,38
20170301|2017-03-14 09:30,14,356,356.75,356,356,8
20170301|2017-03-14 10:00,14,358.25,358.25,357.25,357.25,11
20170301|2017-03-14 10:30,14,356.75,357.75,355.25,355.25,96
20170501|2016-10-02 20:30,3,355,355,355,355,5
20170501|2016-10-02 21:00,3,354.5,354.5,354.25,354.25,3
20170501|2016-10-02 21:30,3,354,354,354,354,5
20170501|2016-10-02 22:00,3,354,354,354,354,2
20170501|2016-10-02 22:30,3,354,354.5,354,354.5,7
20170501|2016-10-02 23:00,3,354.75,354.75,354.75,354.75,2
20170501|2016-10-03 00:00,3,354.5,354.75,354.5,354.75,10
20170501|2016-10-03 01:00,3,354.75,354.75,354.75,354.75,1
20170501|2016-10-03 02:00,3,354.25,354.5,354.25,354.5,4
20170501|2016-10-03 02:30,3,354.5,354.5,354.5,354.5,17
20170501|2016-10-03 03:00,3,354.75,354.75,354.75,354.75,3
20170501|2016-10-03 03:30,3,355.5,356,355.5,355.75,192
20170501|2016-10-03 04:00,3,354.25,354.25,353.75,353.75,30
20170501|2016-10-03 04:30,3,353.75,353.75,353.5,353.5,56
20170501|2016-10-03 05:00,3,353.75,354.25,353.75,353.75,170
20170501|2016-10-03 05:30,3,353.75,353.75,353.75,353.75,102
20170501|2016-10-03 06:00,3,353.75,353.75,352.25,352.25,108
20170501|2016-10-03 06:30,3,352.5,352.75,352.5,352.75,38
20170501|2016-10-03 07:00,3,352.75,352.75,352.5,352.75,12
20170501|2016-10-03 07:30,3,352.75,353.25,352.75,352.75,18
20170501|2016-10-03 08:30,3,352.5,354,351.75,353.25,959
20170501|2016-10-03 09:00,3,353.25,354.5,352.25,354.25,507
20170501|2016-10-03 09:30,3,354.5,355.5,353.25,354.75,464
20170501|2016-10-03 10:00,3,354.75,356.25,354.75,355.75,571
20170501|2016-10-03 10:30,3,356,361.25,356,360.25,1908
20170501|2016-10-03 11:00,3,360.25,361,359.75,360.75,474
20170501|2016-10-03 11:30,3,361,362.5,360.5,360.75,698
20170501|2016-10-03 12:00,3,361,362,360.75,361.25,600
20170501|2016-10-03 12:30,3,361.25,363.5,361.25,362.5,666
20170501|2016-10-03 13:00,3,362.75,364.25,361.75,362.25,665
20170501|2016-10-03 19:00,4,361.75,362.25,361.5,362.25,59
20170501|2016-10-03 19:30,4,362.5,362.5,362,362.25,8
20170501|2016-10-03 22:00,4,362.5,362.5,362.5,362.5,1
20170501|2016-10-03 22:30,4,362.5,362.5,362.5,362.5,10
20170501|2016-10-03 23:30,4,362.5,362.5,362.5,362.5,1
20170501|2016-10-04 01:00,4,362.25,362.25,362.25,362.25,2
20170501|2016-10-04 01:30,4,362,362,362,362,5
20170501|2016-10-04 02:00,4,362.25,362.25,362,362,6
20170501|2016-10-04 02:30,4,362.25,362.25,362.25,362.25,9
20170501|2016-10-04 03:00,4,362,362.25,362,362.25,8
20170501|2016-10-04 04:00,4,362.5,362.5,362.5,362.5,16
20170501|2016-10-04 04:30,4,362.75,362.75,362.25,362.25,18
20170501|2016-10-04 05:00,4,362.25,362.75,362.25,362.75,43
20170501|2016-10-04 05:30,4,362.5,363.25,362.5,363.25,24
20170501|2016-10-04 06:00,4,363.5,363.5,363.5,363.5,3
20170501|2016-10-04 06:30,4,363.25,363.25,363,363.25,19
20170501|2016-10-04 07:00,4,362.75,363,362.25,362.25,39
20170501|2016-10-04 07:30,4,362.25,362.25,362,362.25,11
20170501|2016-10-04 08:30,4,361.75,364.25,360.25,362.5,994
20170501|2016-10-04 09:00,4,362.5,363.75,362,363.75,737
20170501|2016-10-04 09:30,4,363.5,363.5,362.5,363.25,250
20170501|2016-10-04 10:00,4,363.25,363.5,362.5,363.5,181
20170501|2016-10-04 10:30,4,363.25,363.75,363.25,363.25,204
20170501|2016-10-04 11:00,4,363.5,364.5,363.25,364.5,199
20170501|2016-10-04 11:30,4,364.25,365.5,364,364.25,625
20170501|2016-10-04 12:00,4,364.25,364.75,363.75,363.75,184
20170501|2016-10-04 12:30,4,363.75,365.25,363.5,365,153
20170501|2016-10-04 13:00,4,364.75,365.5,364.5,365,511
20170501|2016-10-04 19:00,5,364.5,364.5,363.75,364.5,43
20170501|2016-10-04 19:30,5,364.75,364.75,364.75,364.75,5
20170501|2016-10-04 20:00,5,364.75,364.75,364.75,364.75,5
20170501|2016-10-04 20:30,5,364.25,364.25,364,364.25,6
20170501|2016-10-04 21:30,5,364.75,364.75,364.5,364.5,5
20170501|2016-10-04 22:00,5,364.5,364.5,364.5,364.5,2
20170501|2016-10-04 23:00,5,364.75,364.75,364.75,364.75,3
20170501|2016-10-04 23:30,5,364.75,364.75,364.75,364.75,2
20170501|2016-10-05 00:00,5,364.75,364.75,364.5,364.5,8
20170501|2016-10-05 02:30,5,364.5,364.5,364.5,364.5,9
20170501|2016-10-05 03:30,5,364,364,364,364,2
20170501|2016-10-05 04:00,5,364,364,364,364,21
20170501|2016-10-05 04:30,5,364,364.25,364,364.25,15
20170501|2016-10-05 05:00,5,364.25,364.25,364,364,4
20170501|2016-10-05 05:30,5,364,364,364,364,30
20170501|2016-10-05 06:00,5,364,364,363.75,363.75,5
20170501|2016-10-05 06:30,5,363.75,363.75,363,363,12
20170501|2016-10-05 07:00,5,363,363,362.5,362.5,114
20170501|2016-10-05 07:30,5,362.5,362.5,362,362.25,44
20170501|2016-10-05 08:30,5,362.5,364.25,362.5,362.5,482
20170501|2016-10-05 09:00,5,362.75,363.25,362.5,363.25,351
20170501|2016-10-05 09:30,5,363.25,365.25,363,364.75,491
20170501|2016-10-05 10:00,5,364.75,365.75,364.5,365.25,375
20170501|2016-10-05 10:30,5,365.5,366,365,365.25,344
20170501|2016-10-05 11:00,5,365.5,366,365.25,365.5,268
20170501|2016-10-05 11:30,5,365.5,365.75,365.25,365.5,123
20170501|2016-10-05 12:00,5,365.5,365.75,365.25,365.25,170
20170501|2016-10-05 12:30,5,365.25,365.75,365,365.5,328
20170501|2016-10-05 13:00,5,365.5,366,364,364.5,705
20170501|2016-10-05 19:00,6,364,364.5,363.5,363.75,176
20170501|2016-10-05 19:30,6,363.75,363.75,363.5,363.5,18
20170501|2016-10-05 20:00,6,363.5,363.75,363.5,363.5,15
20170501|2016-10-05 20:30,6,363.5,363.5,363.25,363.5,13
20170501|2016-10-05 21:00,6,363.25,363.25,362.75,363.25,5
20170501|2016-10-05 21:30,6,363.25,363.25,362.5,362.5,16
20170501|2016-10-05 22:00,6,362.75,362.75,362.75,362.75,5
20170501|2016-10-05 23:00,6,363.25,363.25,363.25,363.25,5
20170501|2016-10-05 23:30,6,363.25,363.5,363.25,363.5,7
20170501|2016-10-06 00:30,6,363.25,363.5,363.25,363.5,4
20170501|2016-10-06 01:30,6,363.5,363.75,363.25,363.5,206
20170501|2016-10-06 03:00,6,363.25,363.25,363.25,363.25,1
20170501|2016-10-06 04:00,6,363.5,363.5,363.25,363.5,19
20170501|2016-10-06 04:30,6,363.25,363.5,363.25,363.25,9
20170501|2016-10-06 05:00,6,363.5,363.5,363.5,363.5,1
20170501|2016-10-06 05:30,6,363.75,363.75,363.75,363.75,1
20170501|2016-10-06 06:00,6,363.75,363.75,363.5,363.5,23
20170501|2016-10-06 06:30,6,363.5,363.5,363.5,363.5,7
20170501|2016-10-06 07:00,6,363.25,363.75,363.25,363.25,34
20170501|2016-10-06 07:30,6,363.75,364,363.25,363.5,19
20170501|2016-10-06 08:30,6,363.5,364.5,362.75,364.25,585
20170501|2016-10-06 09:00,6,364.25,364.25,362.75,363.25,249
20170501|2016-10-06 09:30,6,363,363,360.5,361,668
20170501|2016-10-06 10:00,6,361,361,359,359.5,427
20170501|2016-10-06 10:30,6,359.75,359.75,357.5,358,516
20170501|2016-10-06 11:00,6,358,358.25,355.5,356.25,625
20170501|2016-10-06 11:30,6,356,357.5,355.25,357.5,230
20170501|2016-10-06 12:00,6,357.25,357.75,356.75,357.75,90
20170501|2016-10-06 12:30,6,358,358.5,357.5,358.25,215
20170501|2016-10-06 13:00,6,358.25,358.25,357,357.75,334
20170501|2016-10-06 19:00,7,357.5,358,357.5,358,26
20170501|2016-10-06 19:30,7,358,358,358,358,4
20170501|2016-10-06 20:30,7,359,359,358.75,359,7
20170501|2016-10-06 21:30,7,358.75,358.75,358.5,358.5,16
20170501|2016-10-06 22:00,7,358.75,358.75,358.75,358.75,2
20170501|2016-10-06 22:30,7,358.75,358.75,358.75,358.75,3
20170501|2016-10-06 23:00,7,358.75,358.75,358.75,358.75,1
20170501|2016-10-06 23:30,7,358.75,358.75,358.75,358.75,7
20170501|2016-10-07 00:00,7,358.75,359.25,358.75,359.25,12
20170501|2016-10-07 00:30,7,359.25,359.25,359.25,359.25,10
20170501|2016-10-07 02:00,7,358.75,358.75,358.75,358.75,7
20170501|2016-10-07 02:30,7,358.5,358.5,357.5,357.5,65
20170501|2016-10-07 03:30,7,358.75,358.75,358.75,358.75,4
20170501|2016-10-07 04:00,7,358.75,358.75,358.5,358.5,8
20170501|2016-10-07 04:30,7,358.25,358.25,357.75,357.75,5
20170501|2016-10-07 05:30,7,357.75,357.75,357.75,357.75,21
20170501|2016-10-07 06:30,7,358,358,358,358,3
20170501|2016-10-07 07:00,7,357.5,357.5,357.25,357.25,28
20170501|2016-10-07 07:30,7,357.5,357.75,357,357,8
20170501|2016-10-07 08:30,7,358,360.5,357.5,360.5,601
20170501|2016-10-07 09:00,7,360.75,361.25,359.75,360,324
20170501|2016-10-07 09:30,7,360.25,361.5,358.75,359.5,485
20170501|2016-10-07 10:00,7,359.25,359.75,357.5,358.25,373
20170501|2016-10-07 10:30,7,358,359.25,356.75,358.75,480
20170501|2016-10-07 11:00,7,358.75,359,357.5,359,110
20170501|2016-10-07 11:30,7,359,359.75,358.5,359.25,99
20170501|2016-10-07 12:00,7,358.75,359.5,358.75,358.75,471
20170501|2016-10-07 12:30,7,358.75,359.5,358.75,359.25,174
20170501|2016-10-07 13:00,7,359.25,359.25,356.25,357,645
20170501|2016-10-09 19:00,10,356.75,357,356,357,135
20170501|2016-10-09 19:30,10,357.25,357.25,357.25,357.25,2
20170501|2016-10-09 20:00,10,357.25,357.25,357,357,7
20170501|2016-10-09 20:30,10,357.25,357.25,357.25,357.25,3
20170501|2016-10-09 21:30,10,357,357,357,357,3
20170501|2016-10-09 23:00,10,357,357,357,357,2
20170501|2016-10-09 23:30,10,357.5,357.75,357.5,357.75,6
20170501|2016-10-10 01:00,10,357.5,357.5,357.5,357.5,2
20170501|2016-10-10 01:30,10,357.5,357.75,357.5,357.75,6
20170501|2016-10-10 02:00,10,357.5,357.5,357.5,357.5,5
20170501|2016-10-10 02:30,10,357.75,358,357.75,358,4
20170501|2016-10-10 03:00,10,358,358,358,358,5
20170501|2016-10-10 03:30,10,357.75,358,357.75,357.75,5
20170501|2016-10-10 04:00,10,357.5,357.75,357.25,357.25,7
20170501|2016-10-10 04:30,10,357.25,357.25,357.25,357.25,1
20170501|2016-10-10 05:30,10,357.75,357.75,357.75,357.75,1
20170501|2016-10-10 06:00,10,357.75,357.75,357,357,7
20170501|2016-10-10 06:30,10,357,357.5,357,357.5,13
20170501|2016-10-10 07:00,10,357.25,357.5,357,357,13
20170501|2016-10-10 07:30,10,357.25,357.5,357,357.25,11
20170501|2016-10-10 08:30,10,357.25,360.5,357.25,360.25,780
20170501|2016-10-10 09:00,10,360.25,360.75,359.25,360,201
20170501|2016-10-10 09:30,10,360,360.5,358.25,358.5,211
20170501|2016-10-10 10:00,10,358.5,359.5,358.25,359.5,160
20170501|2016-10-10 10:30,10,359.75,360.25,359.25,360,149
20170501|2016-10-10 11:00,10,360.25,360.5,360,360.25,146
20170501|2016-10-10 11:30,10,360.5,361,360.25,360.5,177
20170501|2016-10-10 12:00,10,360.75,360.75,360,360,102
20170501|2016-10-10 12:30,10,360,360.75,360,360,129
20170501|2016-10-10 13:00,10,360,360.5,360,360.25,399
20170501|2016-10-10 19:00,11,360,360,359.25,359.5,263
20170501|2016-10-10 20:00,11,359.75,359.75,359.75,359.75,3
20170501|2016-10-10 21:00,11,360,360.5,360,360.5,6
20170501|2016-10-10 22:30,11,360.25,360.25,360.25,360.25,11
20170501|2016-10-11 00:30,11,360,360,360,360,1
20170501|2016-10-11 03:00,11,359.75,359.75,359.75,359.75,4
20170501|2016-10-11 03:30,11,359.5,359.5,359.5,359.5,2
20170501|2016-10-11 04:00,11,359.5,359.5,359.5,359.5,1
20170501|2016-10-11 04:30,11,359.75,360,359.75,360,6
20170501|2016-10-11 05:00,11,359.75,359.75,359.75,359.75,1
20170501|2016-10-11 05:30,11,359.5,359.5,359.25,359.25,8
20170501|2016-10-11 06:30,11,359,359.25,358.5,358.5,30
20170501|2016-10-11 07:00,11,358.5,359,358.5,359,11
20170501|2016-10-11 07:30,11,359,359.25,359,359.25,9
20170501|2016-10-11 08:30,11,359.5,360.75,358.25,358.5,584
20170501|2016-10-11 09:00,11,358.25,359.75,358,359,406
20170501|2016-10-11 09:30,11,359,360,358.5,360,255
20170501|2016-10-11 10:00,11,360.25,360.5,359,360,483
20170501|2016-10-11 10:30,11,360,360.5,360,360.5,251
20170501|2016-10-11 11:00,11,361,362.75,361,362,479
20170501|2016-10-11 11:30,11,362.25,363.25,362,362,235
20170501|2016-10-11 12:00,11,362.25,362.25,361.75,361.75,704
20170501|2016-10-11 12:30,11,361.75,362.25,361.75,362.25,120
20170501|2016-10-11 13:00,11,362.25,362.5,361.25,361.5,640
20170501|2016-10-11 19:00,12,361,361,360.5,361,63
20170501|2016-10-11 19:30,12,361,361.25,361,361.25,71
20170501|2016-10-11 20:00,12,361.25,361.25,361,361,5
20170501|2016-10-11 20:30,12,361,361.25,361,361.25,5
20170501|2016-10-11 22:00,12,361.75,361.75,361.75,361.75,52
20170501|2016-10-11 22:30,12,361.5,361.5,361.5,361.5,35
20170501|2016-10-12 00:30,12,361.5,361.5,361.5,361.5,1
20170501|2016-10-12 01:00,12,361.5,361.5,361.5,361.5,3
20170501|2016-10-12 01:30,12,361.5,361.5,361.5,361.5,3
20170501|2016-10-12 02:00,12,361.5,361.5,361.5,361.5,1
20170501|2016-10-12 02:30,12,362,362,361.75,361.75,7
20170501|2016-10-12 03:30,12,361.5,361.5,361.5,361.5,7
20170501|2016-10-12 04:00,12,361.75,362,361.75,362,6
20170501|2016-10-12 05:30,12,362.5,362.5,362.5,362.5,2
20170501|2016-10-12 06:00,12,362.5,362.75,362.5,362.75,11
20170501|2016-10-12 06:30,12,362.75,363.25,362.5,362.75,76
20170501|2016-10-12 07:00,12,363,363,362.75,363,14
20170501|2016-10-12 07:30,12,362.75,363.25,362.75,363,10
20170501|2016-10-12 08:30,12,362.5,363.5,362,362.5,561
20170501|2016-10-12 09:00,12,362.5,363,362.25,362.75,346
20170501|2016-10-12 09:30,12,363,364.75,363,364,533
20170501|2016-10-12 10:00,12,364,364.5,363.25,363.75,235
20170501|2016-10-12 10:30,12,364,364.25,363,363.25,407
20170501|2016-10-12 11:00,12,364.5,364.5,358.75,359.25,984
20170501|2016-10-12 11:30,12,359.25,359.5,355,356.5,919
20170501|2016-10-12 12:00,12,356.25,357.5,355.75,355.75,347
20170501|2016-10-12 12:30,12,355.75,356,354,354.5,559
20170501|2016-10-12 13:00,12,354.5,354.5,353.25,353.75,471
20170501|2016-10-12 19:00,13,354.5,355,354.5,355,25
20170501|2016-10-12 19:30,13,355.25,355.25,355.25,355.25,3
20170501|2016-10-12 20:00,13,354.75,354.75,354.75,354.75,6
20170501|2016-10-12 20:30,13,354.5,354.5,354.5,354.5,2
20170501|2016-10-12 22:00,13,355,355,355,355,4
20170501|2016-10-12 23:00,13,355.25,355.25,355.25,355.25,2
20170501|2016-10-12 23:30,13,355,355,355,355,2
20170501|2016-10-13 00:30,13,355,355,355,355,4
20170501|2016-10-13 01:00,13,354.75,355,354.75,355,15
20170501|2016-10-13 02:00,13,355.25,355.25,355,355,7
20170501|2016-10-13 03:30,13,355,355,354.75,354.75,10
20170501|2016-10-13 04:00,13,354.75,354.75,354.75,354.75,5
20170501|2016-10-13 04:30,13,354.75,354.75,354.75,354.75,3
20170501|2016-10-13 05:00,13,354.5,354.5,354.5,354.5,13
20170501|2016-10-13 06:00,13,354.5,354.5,354.25,354.25,9
20170501|2016-10-13 06:30,13,354.25,354.25,354,354,88
20170501|2016-10-13 07:00,13,354.75,354.75,354.25,354.75,39
20170501|2016-10-13 07:30,13,354.75,355.25,354.5,354.5,15
20170501|2016-10-13 08:30,13,354.75,355.75,354.25,355.25,263
20170501|2016-10-13 09:00,13,355.25,356.75,355,356,715
20170501|2016-10-13 09:30,13,356.5,358.25,356.5,358,357
20170501|2016-10-13 10:00,13,358,358.25,357.25,358.25,473
20170501|2016-10-13 10:30,13,358.25,360.75,358,360.75,823
20170501|2016-10-13 11:00,13,360.75,363,360.25,360.75,462
20170501|2016-10-13 11:30,13,360.75,363,360.75,362.25,245
20170501|2016-10-13 12:00,13,362.25,364,362,363,263
20170501|2016-10-13 12:30,13,363.25,364,362.75,364,417
20170501|2016-10-13 13:00,13,364.25,366.25,363.75,366.25,1276
20170501|2016-10-13 19:00,14,365.75,365.75,365.25,365.5,30
20170501|2016-10-13 20:00,14,365.5,366.25,365.5,366.25,216
20170501|2016-10-13 20:30,14,366.25,368.75,366.25,368.75,252
20170501|2016-10-13 21:00,14,369,369.25,369,369.25,71
20170501|2016-10-13 21:30,14,369.5,369.5,368.75,369,26
20170501|2016-10-13 22:00,14,368.75,369,368.75,369,4
20170501|2016-10-13 22:30,14,369.25,369.25,369,369,7
20170501|2016-10-13 23:30,14,368.75,368.75,368.5,368.5,5
20170501|2016-10-14 00:30,14,368.25,368.5,368.25,368.5,16
20170501|2016-10-14 01:00,14,368.25,368.5,368,368.25,6
20170501|2016-10-14 01:30,14,368.5,369,368.5,369,4
20170501|2016-10-14 02:00,14,369,369.5,369,369.5,36
20170501|2016-10-14 02:30,14,369.75,370.25,369.75,370.25,33
20170501|2016-10-14 03:00,14,370.25,370.75,370,370.75,27
20170501|2016-10-14 03:30,14,370.75,370.75,370,370.5,40
20170501|2016-10-14 04:00,14,370.25,370.5,370.25,370.5,8
20170501|2016-10-14 04:30,14,370.5,371,370.25,371,26
20170501|2016-10-14 05:00,14,371,371.25,371,371.25,30
20170501|2016-10-14 05:30,14,371.25,371.5,370.5,370.5,164
20170501|2016-10-14 06:00,14,370.5,371,370.25,370.5,52
20170501|2016-10-14 06:30,14,370.25,370.5,369,369.5,66
20170501|2016-10-14 07:00,14,370,370.25,369.25,370.25,19
20170501|2016-10-14 07:30,14,370.75,370.75,369.5,370.25,83
20170501|2016-10-14 08:30,14,369.5,372,368,369.25,1707
20170501|2016-10-14 09:00,14,369.25,371.5,368.75,371.5,452
20170501|2016-10-14 09:30,14,371.25,372.75,370.75,371,1159
20170501|2016-10-14 10:00,14,371.25,371.75,370.75,371,792
20170501|2016-10-14 10:30,14,371,372.25,371,372,690
20170501|2016-10-14 11:00,14,372,374.25,372,374,827
20170501|2016-10-14 11:30,14,374,374.5,373.5,373.5,279
20170501|2016-10-14 12:00,14,373.25,374,373.25,373.75,479
20170501|2016-10-14 12:30,14,374,374.5,372.5,372.75,340
20170501|2016-10-14 13:00,14,373,373,368.75,369.5,994
20170501|2016-10-16 19:00,17,369,373.25,369,373.25,221
20170501|2016-10-16 19:30,17,373.25,373.5,373,373.5,19
20170501|2016-10-16 20:00,17,373.75,373.75,373,373,22
20170501|2016-10-16 20:30,17,372.75,372.75,372.5,372.5,6
20170501|2016-10-16 21:30,17,372.75,372.75,372.75,372.75,5
20170501|2016-10-16 23:00,17,372.5,372.5,372.5,372.5,1
20170501|2016-10-17 00:30,17,372.5,372.5,372.5,372.5,81
20170501|2016-10-17 01:00,17,372.5,372.5,372.25,372.25,10
20170501|2016-10-17 01:30,17,372.25,372.25,372,372,4
20170501|2016-10-17 02:00,17,372,372,372,372,1
20170501|2016-10-17 02:30,17,372,372,371.75,371.75,5
20170501|2016-10-17 03:00,17,372,372,372,372,7
20170501|2016-10-17 03:30,17,372,372,372,372,5
20170501|2016-10-17 04:00,17,372,372,372,372,2
20170501|2016-10-17 04:30,17,372,372.5,372,372.25,74
20170501|2016-10-17 05:00,17,372.5,372.75,372.5,372.75,21
20170501|2016-10-17 05:30,17,372.75,373,372.75,372.75,45
20170501|2016-10-17 06:00,17,372.75,373,372.75,373,8
20170501|2016-10-17 06:30,17,373,373,372.25,372.25,14
20170501|2016-10-17 07:00,17,372.25,372.5,372.25,372.25,13
20170501|2016-10-17 07:30,17,372,372,371.75,371.75,8
20170501|2016-10-17 08:30,17,371.75,372.5,367.5,368.5,1513
20170501|2016-10-17 09:00,17,368.5,368.75,366.75,368.5,498
20170501|2016-10-17 09:30,17,368.5,369,367.5,369,230
20170501|2016-10-17 10:00,17,369,370,368.5,369.25,380
20170501|2016-10-17 10:30,17,369.25,369.5,368.5,368.5,303
20170501|2016-10-17 11:00,17,368.5,368.5,368,368.5,128
20170501|2016-10-17 11:30,17,368.5,370.25,368.5,370,300
20170501|2016-10-17 12:00,17,370.25,370.75,369.5,369.5,126
20170501|2016-10-17 12:30,17,369.25,370,368.75,370,300
20170501|2016-10-17 13:00,17,370,371.5,370,371.25,539
20170501|2016-10-17 19:00,18,370.5,371.5,370.5,371.5,24
20170501|2016-10-17 19:30,18,371.5,371.5,371.5,371.5,4
20170501|2016-10-17 20:00,18,371.5,371.75,371.25,371.5,28
20170501|2016-10-17 20:30,18,371.25,371.75,371.25,371.75,10
20170501|2016-10-17 21:00,18,372,372,372,372,2
20170501|2016-10-17 21:30,18,372,372.25,372,372,19
20170501|2016-10-17 22:30,18,372,372,372,372,19
20170501|2016-10-17 23:00,18,372,372,372,372,37
20170501|2016-10-17 23:30,18,372,372,372,372,6
20170501|2016-10-18 00:30,18,372,372,372,372,4
20170501|2016-10-18 01:00,18,372.25,372.25,372.25,372.25,1
20170501|2016-10-18 02:00,18,372,372,371.75,371.75,5
20170501|2016-10-18 02:30,18,371.75,372,371.75,371.75,9
20170501|2016-10-18 03:00,18,371.75,371.75,371.5,371.5,4
20170501|2016-10-18 03:30,18,371.25,371.25,371.25,371.25,7
20170501|2016-10-18 04:00,18,371,371.5,371,371.5,11
20170501|2016-10-18 04:30,18,371.5,371.75,371.5,371.75,8
20170501|2016-10-18 05:00,18,372.25,372.25,372.25,372.25,4
20170501|2016-10-18 05:30,18,372,372,371.75,371.75,9
20170501|2016-10-18 06:00,18,371.5,371.5,370.75,371,30
20170501|2016-10-18 06:30,18,370.75,370.75,370.75,370.75,3
20170501|2016-10-18 07:00,18,370.5,370.5,369.5,369.75,45
20170501|2016-10-18 07:30,18,369.75,369.75,369,369,238
20170501|2016-10-18 08:30,18,369.25,371.25,369,369.75,751
20170501|2016-10-18 09:00,18,369.25,370,368.25,369.75,338
20170501|2016-10-18 09:30,18,370,371.25,369.75,370.5,292
20170501|2016-10-18 10:00,18,370.5,373,370.25,372,392
20170501|2016-10-18 10:30,18,372,373.5,372,372.75,452
20170501|2016-10-18 11:00,18,373,373.5,372.25,373.25,357
20170501|2016-10-18 11:30,18,373,373.5,372.5,372.5,465
20170501|2016-10-18 12:00,18,372.5,372.75,371.5,371.5,156
20170501|2016-10-18 12:30,18,371.5,372,369,370,1234
20170501|2016-10-18 13:00,18,369.75,370.75,369.75,369.75,393
20170501|2016-10-18 19:00,19,370,371.75,369.5,371.75,256
20170501|2016-10-18 20:00,19,371.75,371.75,371.75,371.75,1
20170501|2016-10-18 20:30,19,371.25,371.25,371.25,371.25,5
20170501|2016-10-18 21:30,19,370.75,370.75,370.75,370.75,10
20170501|2016-10-18 22:30,19,370.5,370.5,370.5,370.5,1
20170501|2016-10-19 00:00,19,370.5,370.5,370.5,370.5,15
20170501|2016-10-19 00:30,19,370.25,370.25,370.25,370.25,8
20170501|2016-10-19 01:00,19,370.5,370.75,370.5,370.75,11
20170501|2016-10-19 01:30,19,370.75,371,370.75,371,3
20170501|2016-10-19 02:00,19,370.5,370.5,370.25,370.5,31
20170501|2016-10-19 02:30,19,370.5,370.5,370.25,370.25,3
20170501|2016-10-19 03:00,19,369.75,369.75,369.75,369.75,3
20170501|2016-10-19 03:30,19,370,370,370,370,7
20170501|2016-10-19 04:00,19,369.75,369.75,369.5,369.5,7
20170501|2016-10-19 04:30,19,369.5,369.5,369.5,369.5,3
20170501|2016-10-19 05:00,19,369.75,369.75,369.25,369.25,112
20170501|2016-10-19 05:30,19,369,369,368.75,368.75,39
20170501|2016-10-19 06:00,19,368.75,368.75,368.25,368.25,11
20170501|2016-10-19 06:30,19,368.25,368.25,368,368,272
20170501|2016-10-19 07:00,19,368,368,367.75,368,155
20170501|2016-10-19 07:30,19,367.75,368,367.5,368,20
20170501|2016-10-19 08:30,19,368,371,367.75,370.75,874
20170501|2016-10-19 09:00,19,370.5,371.75,369.75,371.5,624
20170501|2016-10-19 09:30,19,371.75,373,371.25,372.75,509
20170501|2016-10-19 10:00,19,372.75,372.75,370.5,372,367
20170501|2016-10-19 10:30,19,372.25,373.25,371.75,372.75,692
20170501|2016-10-19 11:00,19,372.75,373.75,372.5,373.25,469
20170501|2016-10-19 11:30,19,373,373.5,372.5,373.25,207
20170501|2016-10-19 12:00,19,373.25,374,372.75,373.25,209
20170501|2016-10-19 12:30,19,373.25,373.25,372.5,373,107
20170501|2016-10-19 13:00,19,373,374.5,373,374.5,820
20170501|2016-10-19 19:00,20,373.5,374.25,373.5,374.25,285
20170501|2016-10-19 19:30,20,374.25,374.25,374.25,374.25,7
20170501|2016-10-19 20:00,20,374.5,374.5,374.5,374.5,3
20170501|2016-10-19 20:30,20,374.25,374.5,374.25,374.5,2
20170501|2016-10-19 21:00,20,374.75,374.75,374.75,374.75,10
20170501|2016-10-19 21:30,20,374.5,374.5,374.5,374.5,4
20170501|2016-10-19 22:00,20,375,375,375,375,31
20170501|2016-10-19 22:30,20,375,375,375,375,14
20170501|2016-10-20 00:30,20,375.25,375.25,375.25,375.25,1
20170501|2016-10-20 01:00,20,374.75,374.75,374.75,374.75,4
20170501|2016-10-20 01:30,20,375,375,374.75,374.75,5
20170501|2016-10-20 02:30,20,374.5,374.75,374.5,374.75,8
20170501|2016-10-20 03:00,20,374.5,374.5,374.5,374.5,1
20170501|2016-10-20 04:00,20,374.5,374.75,374.5,374.75,85
20170501|2016-10-20 04:30,20,374.75,375,374.75,374.75,54
20170501|2016-10-20 05:00,20,374.75,374.75,374.5,374.75,58
20170501|2016-10-20 05:30,20,375,375,375,375,2
20170501|2016-10-20 06:00,20,375,375,374.75,374.75,3
20170501|2016-10-20 06:30,20,374.75,374.75,374.5,374.5,13
20170501|2016-10-20 07:00,20,374.5,374.75,374,374,41
20170501|2016-10-20 07:30,20,374,374.5,373.25,373.5,39
20170501|2016-10-20 08:30,20,373.5,375.75,371.25,371.5,1443
20170501|2016-10-20 09:00,20,371.5,372.25,370.25,370.5,465
20170501|2016-10-20 09:30,20,370.25,370.5,368.75,369.75,683
20170501|2016-10-20 10:00,20,369.5,370.25,369.5,369.5,276
20170501|2016-10-20 10:30,20,369.5,369.5,368.25,368.75,223
20170501|2016-10-20 11:00,20,368.75,369.75,368.75,369,475
20170501|2016-10-20 11:30,20,368.75,369.75,368.5,368.5,277
20170501|2016-10-20 12:00,20,368.75,369,368,368.25,215
20170501|2016-10-20 12:30,20,368.25,368.5,368,368.25,135
20170501|2016-10-20 13:00,20,368,368,366,367.25,1068
20170501|2016-10-20 19:00,21,368,368,367.75,367.75,23
20170501|2016-10-20 19:30,21,367.75,367.75,367.75,367.75,3
20170501|2016-10-20 20:00,21,367.5,368,367.5,367.75,26
20170501|2016-10-20 21:00,21,367.5,367.5,367.5,367.5,44
20170501|2016-10-20 22:30,21,367,367,367,367,3
20170501|2016-10-20 23:00,21,367,367,367,367,1
20170501|2016-10-20 23:30,21,367.25,367.5,367.25,367.5,7
20170501|2016-10-21 00:30,21,367.5,367.5,367.5,367.5,1
20170501|2016-10-21 01:30,21,368,368,368,368,5
20170501|2016-10-21 02:00,21,368,368,367.75,367.75,3
20170501|2016-10-21 02:30,21,367.75,367.75,367.75,367.75,3
20170501|2016-10-21 03:30,21,367.5,367.75,367.5,367.75,8
20170501|2016-10-21 04:00,21,368,368,368,368,2
20170501|2016-10-21 04:30,21,368,368,368,368,4
20170501|2016-10-21 05:30,21,368.5,368.5,368.5,368.5,16
20170501|2016-10-21 06:00,21,368.5,368.5,368.5,368.5,2
20170501|2016-10-21 06:30,21,368.25,368.25,368.25,368.25,7
20170501|2016-10-21 07:00,21,368,368,368,368,7
20170501|2016-10-21 07:30,21,367.75,368,367.75,368,20
20170501|2016-10-21 08:30,21,367.75,369.5,367.25,369.5,1565
20170501|2016-10-21 09:00,21,369.5,369.75,368,369.5,398
20170501|2016-10-21 09:30,21,369.25,370,368,368.25,224
20170501|2016-10-21 10:00,21,368,369.25,367.75,369,147
20170501|2016-10-21 10:30,21,369,369.25,368.75,368.75,97
20170501|2016-10-21 11:00,21,368.75,369.25,368.75,369.25,157
20170501|2016-10-21 11:30,21,369.25,370.25,369.25,369.5,261
20170501|2016-10-21 12:00,21,369,369.5,369,369,129
20170501|2016-10-21 12:30,21,369,369,367.75,368,110
20170501|2016-10-21 13:00,21,368.25,369.5,367.5,368.75,920
20170501|2016-10-23 19:00,24,367.75,367.75,366.5,367,80
20170501|2016-10-23 19:30,24,367.5,367.5,367.5,367.5,1
20170501|2016-10-23 20:00,24,367.25,367.25,366.75,367.25,14
20170501|2016-10-23 21:00,24,367.25,367.75,367.25,367.75,2
20170501|2016-10-23 21:30,24,367.5,367.5,367.5,367.5,1
20170501|2016-10-23 22:00,24,368,368,368,368,1
20170501|2016-10-23 22:30,24,368,368,368,368,3
20170501|2016-10-24 00:00,24,368.25,368.25,368.25,368.25,1
20170501|2016-10-24 01:00,24,368.25,368.5,368.25,368.5,5
20170501|2016-10-24 01:30,24,368.5,369.25,368.5,369.25,14
20170501|2016-10-24 02:00,24,368.75,369.25,368.75,369.25,6
20170501|2016-10-24 02:30,24,369.75,370,369.5,369.75,209
20170501|2016-10-24 03:00,24,370,370.75,369.75,370.25,399
20170501|2016-10-24 03:30,24,370.5,370.5,370.5,370.5,1
20170501|2016-10-24 04:00,24,370.25,370.25,370,370,2
20170501|2016-10-24 04:30,24,370.25,370.25,370.25,370.25,11
20170501|2016-10-24 05:00,24,370.5,370.5,368.75,368.75,37
20170501|2016-10-24 05:30,24,369.5,369.5,369.5,369.5,2
20170501|2016-10-24 06:00,24,369.5,369.5,368,368,70
20170501|2016-10-24 06:30,24,368.25,368.25,368,368,4
20170501|2016-10-24 07:00,24,368.25,368.25,368,368,14
20170501|2016-10-24 07:30,24,368,368.5,367.75,367.75,54
20170501|2016-10-24 08:30,24,367.75,369,365,365.5,1474
20170501|2016-10-24 09:00,24,365.5,365.5,363,363,611
20170501|2016-10-24 09:30,24,363,363.75,362.75,363.5,667
20170501|2016-10-24 10:00,24,363.5,364,362.75,363.25,428
20170501|2016-10-24 10:30,24,363.5,364.25,363.25,364.25,494
20170501|2016-10-24 11:00,24,364.25,365.75,363.5,363.75,445
20170501|2016-10-24 11:30,24,364,364.75,363.5,364.5,170
20170501|2016-10-24 12:00,24,364.25,364.5,364,364.5,102
20170501|2016-10-24 12:30,24,364.5,365,364.5,365,254
20170501|2016-10-24 13:00,24,365,365.75,364.25,365.25,1008
20170501|2016-10-24 19:00,25,365,365,364.5,365,66
20170501|2016-10-24 19:30,25,364.5,364.5,364.5,364.5,1
20170501|2016-10-24 20:00,25,364.25,364.25,364.25,364.25,11
20170501|2016-10-24 20:30,25,364.75,365,364.5,365,10
20170501|2016-10-24 21:00,25,365,365,365,365,1
20170501|2016-10-24 21:30,25,365,365,365,365,1
20170501|2016-10-24 22:00,25,365.25,365.25,365.25,365.25,1
20170501|2016-10-25 00:00,25,365.5,365.5,365.5,365.5,1
20170501|2016-10-25 00:30,25,365.5,365.5,365.5,365.5,1
20170501|2016-10-25 01:00,25,366,366,366,366,5
20170501|2016-10-25 01:30,25,366,366,365.75,365.75,10
20170501|2016-10-25 02:00,25,365.75,366,365.75,366,5
20170501|2016-10-25 02:30,25,365.5,365.5,364.75,364.75,37
20170501|2016-10-25 03:00,25,364.75,364.75,364.75,364.75,5
20170501|2016-10-25 03:30,25,365.25,365.25,365.25,365.25,1
20170501|2016-10-25 04:00,25,365.25,365.25,365.25,365.25,1
20170501|2016-10-25 04:30,25,365.25,365.25,364.75,364.75,5
20170501|2016-10-25 05:00,25,364.75,365,364.75,365,15
20170501|2016-10-25 05:30,25,365.25,365.25,365.25,365.25,6
20170501|2016-10-25 06:00,25,365.75,366.25,365.5,365.5,4
20170501|2016-10-25 06:30,25,365.75,365.75,365.75,365.75,10
20170501|2016-10-25 07:00,25,365.5,365.5,365,365,15
20170501|2016-10-25 07:30,25,364.75,365.25,364.5,365,38
20170501|2016-10-25 08:30,25,365,368.75,364.75,368.25,1225
20170501|2016-10-25 09:00,25,368.5,368.5,365.75,366.25,734
20170501|2016-10-25 09:30,25,365.75,366,363.75,364.75,340
20170501|2016-10-25 10:00,25,365,367,365,365.75,504
20170501|2016-10-25 10:30,25,366,366.75,365.75,366,99
20170501|2016-10-25 11:00,25,366,366.75,365.75,366.75,149
20170501|2016-10-25 11:30,25,366.5,366.5,366,366.5,191
20170501|2016-10-25 12:00,25,366.5,366.75,365.5,365.5,135
20170501|2016-10-25 12:30,25,365.5,366,364.75,365,332
20170501|2016-10-25 13:00,25,365.25,366.5,364.75,366.25,491
20170501|2016-10-25 19:00,26,366,366,365.75,366,23
20170501|2016-10-25 19:30,26,366.5,366.5,366.5,366.5,1
20170501|2016-10-25 20:00,26,366.5,367,366.5,367,14
20170501|2016-10-25 21:00,26,367,367,366.75,366.75,2
20170501|2016-10-25 21:30,26,366.75,366.75,366.75,366.75,2
20170501|2016-10-25 22:00,26,367,367,366.75,367,7
20170501|2016-10-25 22:30,26,366.75,366.75,366.75,366.75,10
20170501|2016-10-25 23:30,26,367,367,367,367,16
20170501|2016-10-26 00:30,26,367.5,367.5,367.5,367.5,2
20170501|2016-10-26 01:00,26,367.5,368,367.5,368,7
20170501|2016-10-26 01:30,26,368,368.25,368,368.25,10
20170501|2016-10-26 02:00,26,367.75,368,367.75,368,3
20170501|2016-10-26 02:30,26,368,368,368,368,1
20170501|2016-10-26 03:00,26,367.75,368,367.75,368,4
20170501|2016-10-26 03:30,26,367,367,367,367,7
20170501|2016-10-26 04:00,26,366.75,367,366.75,367,10
20170501|2016-10-26 04:30,26,367,367,367,367,11
20170501|2016-10-26 05:00,26,366.25,366.25,366.25,366.25,9
20170501|2016-10-26 06:00,26,366.5,366.5,366.25,366.25,7
20170501|2016-10-26 06:30,26,366.75,367.25,366.5,367.25,102
20170501|2016-10-26 07:00,26,367,367,366.5,366.75,20
20170501|2016-10-26 07:30,26,366.75,367,366.5,367,16
20170501|2016-10-26 08:30,26,367,368.75,366.5,368.75,1104
20170501|2016-10-26 09:00,26,368.5,369.75,368.5,369.25,538
20170501|2016-10-26 09:30,26,369.25,370.75,369.25,370,446
20170501|2016-10-26 10:00,26,370,370.75,369.75,370.5,421
20170501|2016-10-26 10:30,26,370.5,370.75,370.25,370.25,259
20170501|2016-10-26 11:00,26,370.25,370.5,369.75,370.5,225
20170501|2016-10-26 11:30,26,370.5,370.75,370.25,370.25,181
20170501|2016-10-26 12:00,26,370.5,370.5,369.75,370.25,182
20170501|2016-10-26 12:30,26,370,370.25,369.75,370.25,184
20170501|2016-10-26 13:00,26,370.25,371.75,369.5,370.25,891
20170501|2016-10-26 19:00,27,369.25,369.5,369,369.5,23
20170501|2016-10-26 19:30,27,369.5,369.5,369.5,369.5,6
20170501|2016-10-26 20:00,27,369.5,370,369.5,370,93
20170501|2016-10-26 20:30,27,370,370.75,370,370.75,54
20170501|2016-10-26 21:00,27,370.5,370.75,370.5,370.5,12
20170501|2016-10-26 21:30,27,370.5,370.5,370.5,370.5,1
20170501|2016-10-26 22:00,27,370.25,370.25,370,370,4
20170501|2016-10-26 22:30,27,370.25,370.25,370.25,370.25,1
20170501|2016-10-27 00:00,27,370.5,370.5,370.5,370.5,1
20170501|2016-10-27 01:30,27,370.75,371,370.75,371,5
20170501|2016-10-27 02:00,27,371.25,372,371.25,372,17
20170501|2016-10-27 02:30,27,372.25,372.5,372.25,372.25,32
20170501|2016-10-27 03:00,27,372.5,373.25,372.5,373,44
20170501|2016-10-27 03:30,27,373.25,373.5,373.25,373.25,12
20170501|2016-10-27 04:00,27,373.5,373.5,373.25,373.5,19
20170501|2016-10-27 04:30,27,373.5,373.5,373.25,373.5,12
20170501|2016-10-27 05:00,27,373.75,373.75,373.75,373.75,7
20170501|2016-10-27 05:30,27,373.75,373.75,373,373,25
20170501|2016-10-27 06:00,27,373,373,372.25,372.25,89
20170501|2016-10-27 06:30,27,372.75,372.75,372.5,372.75,12
20170501|2016-10-27 07:00,27,372.75,372.75,371.5,371.5,63
20170501|2016-10-27 07:30,27,371,371.25,370,370.25,59
20170501|2016-10-27 08:30,27,370,371.25,368,368.25,1171
20170501|2016-10-27 09:00,27,368.25,372.25,368.25,371.75,821
20170501|2016-10-27 09:30,27,372,373.5,371.75,372,909
20170501|2016-10-27 10:00,27,372.25,373.5,371.75,372.75,1053
20170501|2016-10-27 10:30,27,372.75,373.25,372.25,372.75,414
20170501|2016-10-27 11:00,27,372.5,372.5,370.25,371.75,438
20170501|2016-10-27 11:30,27,371.75,372.25,371.5,372.25,224
20170501|2016-10-27 12:00,27,372.25,372.25,371.75,372,231
20170501|2016-10-27 12:30,27,372,372.5,371.75,372.5,258
20170501|2016-10-27 13:00,27,372.5,373.25,372.25,373,878
20170501|2016-10-27 19:00,28,372.5,373,372.5,373,47
20170501|2016-10-27 20:00,28,372.75,372.75,372.75,372.75,9
20170501|2016-10-27 20:30,28,373,373,373,373,1
20170501|2016-10-27 21:00,28,372.75,372.75,372.75,372.75,1
20170501|2016-10-27 21:30,28,372.75,372.75,372.5,372.5,10
20170501|2016-10-27 23:30,28,372.25,372.25,372.25,372.25,4
20170501|2016-10-28 00:00,28,372.25,372.25,372.25,372.25,1
20170501|2016-10-28 00:30,28,372.5,372.5,372.5,372.5,1
20170501|2016-10-28 01:30,28,372.5,372.5,372.5,372.5,5
20170501|2016-10-28 02:00,28,372.75,372.75,372.75,372.75,1
20170501|2016-10-28 02:30,28,372.5,372.5,372.5,372.5,9
20170501|2016-10-28 03:00,28,372.75,372.75,372.75,372.75,15
20170501|2016-10-28 03:30,28,372.75,372.75,372.75,372.75,3
20170501|2016-10-28 04:30,28,372,372,372,372,5
20170501|2016-10-28 05:00,28,372,372,372,372,15
20170501|2016-10-28 05:30,28,371.75,372,371.75,371.75,10
20170501|2016-10-28 06:00,28,371.5,372,371.5,372,20
20170501|2016-10-28 06:30,28,372.25,372.25,372,372,17
20170501|2016-10-28 07:00,28,371.75,371.75,371.5,371.5,14
20170501|2016-10-28 07:30,28,371.5,371.75,371.25,371.25,177
20170501|2016-10-28 08:30,28,370.75,372.25,369.25,371.75,1113
20170501|2016-10-28 09:00,28,371.75,372.75,371.25,371.75,487
20170501|2016-10-28 09:30,28,371.75,372,371,371.5,273
20170501|2016-10-28 10:00,28,371.75,372.5,370.75,371,543
20170501|2016-10-28 10:30,28,371.25,372,371,371.5,197
20170501|2016-10-28 11:00,28,371.75,372.25,371.5,371.75,215
20170501|2016-10-28 11:30,28,372,373,371.75,372,307
20170501|2016-10-28 12:00,28,372.25,373,370.75,371,496
20170501|2016-10-28 12:30,28,370.75,371,369.5,370.75,377
20170501|2016-10-28 13:00,28,370.75,371.25,369.5,370.5,909
20170501|2016-10-30 19:00,31,370,370,368.75,368.75,99
20170501|2016-10-30 19:30,31,369,369,368.25,368.5,7
20170501|2016-10-30 20:00,31,368.25,368.25,367.75,367.75,11
20170501|2016-10-30 20:30,31,368.25,368.75,368.25,368.75,64
20170501|2016-10-30 21:00,31,368.75,368.75,368.75,368.75,1
20170501|2016-10-30 21:30,31,368.75,368.75,368.75,368.75,3
20170501|2016-10-31 00:00,31,368.75,369,368.75,368.75,13
20170501|2016-10-31 01:00,31,368.75,368.75,368.75,368.75,3
20170501|2016-10-31 02:30,31,368.25,368.25,368.25,368.25,1
20170501|2016-10-31 03:00,31,368.5,368.5,368.5,368.5,4
20170501|2016-10-31 03:30,31,369,369,369,369,1
20170501|2016-10-31 04:00,31,368.75,368.75,368.5,368.5,5
20170501|2016-10-31 04:30,31,368.5,368.5,368.5,368.5,4
20170501|2016-10-31 05:30,31,368.5,368.5,368.25,368.25,4
20170501|2016-10-31 06:00,31,368.25,368.25,368.25,368.25,2
20170501|2016-10-31 06:30,31,368,368,368,368,1
20170501|2016-10-31 07:00,31,368,368,367.75,367.75,20
20170501|2016-10-31 07:30,31,368,368.25,367.25,367.5,92
20170501|2016-10-31 08:30,31,367.25,370,367.25,368.75,709
20170501|2016-10-31 09:00,31,368.5,370.25,368.25,368.5,507
20170501|2016-10-31 09:30,31,368.5,370.5,368.25,370.25,417
20170501|2016-10-31 10:00,31,370.5,371.5,369.75,371.25,341
20170501|2016-10-31 10:30,31,371.5,372.5,371.25,372.25,459
20170501|2016-10-31 11:00,31,372.5,372.5,371.5,372.25,326
20170501|2016-10-31 11:30,31,372.25,372.5,370.75,370.75,271
20170501|2016-10-31 12:00,31,371,372,371,371,540
20170501|2016-10-31 12:30,31,371,371,370.25,370.5,394
20170501|2016-10-31 13:00,31,370.5,370.75,368.25,369,1032
20170501|2016-10-31 19:00,1,369,369,368.75,369,14
20170501|2016-10-31 19:30,1,369,369,368.5,368.5,17
20170501|2016-10-31 20:00,1,368.75,368.75,368.5,368.5,9
20170501|2016-10-31 21:00,1,368.75,368.75,368.75,368.75,5
20170501|2016-10-31 21:30,1,368.75,368.75,368.75,368.75,5
20170501|2016-10-31 22:00,1,368.75,368.75,368.75,368.75,6
20170501|2016-10-31 22:30,1,369,369,369,369,6
20170501|2016-11-01 00:30,1,369.25,369.25,369.25,369.25,1
20170501|2016-11-01 01:00,1,369.25,369.25,369.25,369.25,31
20170501|2016-11-01 01:30,1,369.25,369.25,369,369,12
20170501|2016-11-01 02:00,1,368.75,368.75,368.5,368.5,103
20170501|2016-11-01 02:30,1,368.75,369,368.75,368.75,13
20170501|2016-11-01 03:00,1,368.75,369,368.75,368.75,13
20170501|2016-11-01 03:30,1,368.5,368.5,368.5,368.5,9
20170501|2016-11-01 04:30,1,368.25,368.25,368,368,39
20170501|2016-11-01 05:00,1,367.75,367.75,367.5,367.5,28
20170501|2016-11-01 05:30,1,367.5,368,367.5,367.75,18
20170501|2016-11-01 06:00,1,368,368,367.25,367.25,25
20170501|2016-11-01 06:30,1,367.5,367.5,367.25,367.5,28
20170501|2016-11-01 07:00,1,367.25,367.5,367.25,367.5,25
20170501|2016-11-01 07:30,1,367.75,368.75,367.75,368.25,58
20170501|2016-11-01 08:30,1,368.5,369.5,367.5,367.5,963
20170501|2016-11-01 09:00,1,367.5,367.5,363.75,364,1960
20170501|2016-11-01 09:30,1,363.75,366,363,365.5,1110
20170501|2016-11-01 10:00,1,365.5,365.5,364,364.25,508
20170501|2016-11-01 10:30,1,364,364.5,363.25,364.25,543
20170501|2016-11-01 11:00,1,364.5,364.5,363.25,363.5,285
20170501|2016-11-01 11:30,1,363.5,363.5,362.25,363,594
20170501|2016-11-01 12:00,1,363,364.25,363,363.75,244
20170501|2016-11-01 12:30,1,363.5,364.25,363.25,363.75,725
20170501|2016-11-01 13:00,1,363.75,365,363.25,364.5,728
20170501|2016-11-01 19:00,2,364.75,365,364.5,364.75,64
20170501|2016-11-01 19:30,2,365,365.25,365,365.25,3
20170501|2016-11-01 20:00,2,365,365,365,365,6
20170501|2016-11-01 20:30,2,365,365,365,365,1
20170501|2016-11-01 21:00,2,364.75,364.75,364.5,364.5,9
20170501|2016-11-01 21:30,2,365.25,365.25,365.25,365.25,1
20170501|2016-11-02 00:00,2,365.75,365.75,365.75,365.75,1
20170501|2016-11-02 01:00,2,365.75,365.75,365.75,365.75,6
20170501|2016-11-02 01:30,2,365.5,365.5,365.25,365.25,3
20170501|2016-11-02 02:00,2,365,365.25,365,365,18
20170501|2016-11-02 02:30,2,364.75,364.75,364.75,364.75,4
20170501|2016-11-02 03:00,2,365,365,365,365,5
20170501|2016-11-02 03:30,2,365,365.25,365,365.25,9
20170501|2016-11-02 04:00,2,365.25,365.25,365.25,365.25,8
20170501|2016-11-02 04:30,2,365.25,365.25,365,365,10
20170501|2016-11-02 05:00,2,365,365,365,365,4
20170501|2016-11-02 05:30,2,364.75,365,364.75,365,8
20170501|2016-11-02 06:00,2,364.75,364.75,364.75,364.75,19
20170501|2016-11-02 06:30,2,365,365.75,365,365.5,163
20170501|2016-11-02 07:00,2,366,366,365,365,28
20170501|2016-11-02 07:30,2,365.25,365.5,365.25,365.25,20
20170501|2016-11-02 08:30,2,365,366.25,364.25,364.75,899
20170501|2016-11-02 09:00,2,364.75,366,363.5,363.75,665
20170501|2016-11-02 09:30,2,363.75,363.75,362.25,362.75,676
20170501|2016-11-02 10:00,2,363,364.75,362.75,363.25,763
20170501|2016-11-02 10:30,2,363.5,363.5,362,362.5,904
20170501|2016-11-02 11:00,2,362.5,362.5,361.75,362,359
20170501|2016-11-02 11:30,2,361.75,362.25,361.5,362,302
20170501|2016-11-02 12:00,2,361.75,362.25,360.75,361,575
20170501|2016-11-02 12:30,2,361,362.25,361,362,424
20170501|2016-11-02 13:00,2,362,363.5,362,363.5,937
20170501|2016-11-02 19:00,3,363,363.25,362.75,363.25,25
20170501|2016-11-02 19:30,3,363,363,363,363,5
20170501|2016-11-02 20:00,3,363.5,363.5,363.25,363.5,3
20170501|2016-11-02 21:00,3,364,364,363.75,363.75,2
20170501|2016-11-02 21:30,3,364,364.25,363.75,364,15
20170501|2016-11-02 22:00,3,364.25,364.25,364.25,364.25,5
20170501|2016-11-03 01:30,3,364.25,364.25,364,364,4
20170501|2016-11-03 02:30,3,364.25,364.25,364.25,364.25,1
20170501|2016-11-03 04:00,3,364.5,364.5,364.5,364.5,2
20170501|2016-11-03 05:00,3,364.25,364.25,364.25,364.25,2
20170501|2016-11-03 06:00,3,364,364,364,364,3
20170501|2016-11-03 06:30,3,364,364.25,364,364.25,5
20170501|2016-11-03 07:00,3,363.75,364,363.5,364,18
20170501|2016-11-03 07:30,3,364,364.5,364,364,70
20170501|2016-11-03 08:30,3,364.25,365.25,362.75,363.75,643
20170501|2016-11-03 09:00,3,364,364.5,363.5,364.25,320
20170501|2016-11-03 09:30,3,364.5,364.75,363.25,364.25,373
20170501|2016-11-03 10:00,3,364.25,364.25,362,363.5,636
20170501|2016-11-03 10:30,3,363.5,363.5,362.75,363.5,179
20170501|2016-11-03 11:00,3,363.5,363.75,361.5,362.25,398
20170501|2016-11-03 11:30,3,362.25,362.75,361.75,362.5,170
20170501|2016-11-03 12:00,3,362.75,363.25,362.5,362.5,353
20170501|2016-11-03 12:30,3,362.5,364,362.25,363,304
20170501|2016-11-03 13:00,3,363.25,365,363,364.75,809
20170501|2016-11-03 19:00,4,364.25,364.25,363.5,363.5,159
20170501|2016-11-03 19:30,4,363.75,363.75,363.75,363.75,2
20170501|2016-11-03 20:30,4,363,363,362.75,362.75,6
20170501|2016-11-03 21:00,4,363,363,363,363,1
20170501|2016-11-03 21:30,4,362.5,362.75,362.5,362.75,4
20170501|2016-11-03 23:30,4,363.75,363.75,363.75,363.75,1
20170501|2016-11-04 01:00,4,363.25,363.25,363.25,363.25,3
20170501|2016-11-04 02:00,4,363.25,363.5,363.25,363.5,4
20170501|2016-11-04 02:30,4,363.5,364,363.5,364,3
20170501|2016-11-04 03:30,4,363.5,363.5,363.5,363.5,3
20170501|2016-11-04 04:00,4,363.25,363.25,362.75,363,34
20170501|2016-11-04 04:30,4,362.75,363,362.75,363,18
20170501|2016-11-04 05:00,4,363,363.25,363,363.25,9
20170501|2016-11-04 05:30,4,363,363.25,363,363,10
20170501|2016-11-04 06:00,4,363.25,363.25,363,363,2
20170501|2016-11-04 06:30,4,363,363,363,363,42
20170501|2016-11-04 07:00,4,363,363,362.25,362.25,31
20170501|2016-11-04 07:30,4,362.5,362.75,362,362.25,148
20170501|2016-11-04 08:30,4,362,363.75,362,362.75,666
20170501|2016-11-04 09:00,4,362.75,364,362.75,363.5,244
20170501|2016-11-04 09:30,4,363.5,365.75,363,365.25,493
20170501|2016-11-04 10:00,4,365.5,365.75,364.25,365.5,376
20170501|2016-11-04 10:30,4,365.25,366,365.25,365.75,410
20170501|2016-11-04 11:00,4,365.75,366,364.25,364.75,137
20170501|2016-11-04 11:30,4,365,365,364.5,365,235
20170501|2016-11-04 12:00,4,364.75,365,364,364.25,199
20170501|2016-11-04 12:30,4,364.25,364.5,364,364.25,436
20170501|2016-11-04 13:00,4,364.25,365.25,364,364,703
20170501|2016-11-06 19:00,7,364.25,365,364.25,364.25,51
20170501|2016-11-06 19:30,7,364.25,364.25,364.25,364.25,3
20170501|2016-11-06 21:30,7,364.75,364.75,364.75,364.75,1
20170501|2016-11-06 23:30,7,364.75,365,364.75,365,28
20170501|2016-11-07 00:00,7,365,365,365,365,71
20170501|2016-11-07 00:30,7,365.25,365.25,365.25,365.25,6
20170501|2016-11-07 01:00,7,365,365,365,365,1
20170501|2016-11-07 02:30,7,364.75,365,364.75,365,4
20170501|2016-11-07 03:30,7,365,365.5,365,365.5,21
20170501|2016-11-07 04:00,7,365.25,365.25,365,365,6
20170501|2016-11-07 04:30,7,365.25,365.25,364.75,364.75,12
20170501|2016-11-07 05:00,7,365,365,364.75,365,28
20170501|2016-11-07 05:30,7,364.75,364.75,364.5,364.5,169
20170501|2016-11-07 06:00,7,364.5,364.5,364.25,364.5,16
20170501|2016-11-07 06:30,7,364.25,364.25,364,364.25,19
20170501|2016-11-07 07:00,7,364,364.25,363.75,364.25,59
20170501|2016-11-07 07:30,7,364.25,364.25,363.75,364,44
20170501|2016-11-07 08:30,7,364,364.5,362.75,363.5,728
20170501|2016-11-07 09:00,7,363.5,364.25,362.75,363.25,383
20170501|2016-11-07 09:30,7,363.25,363.75,363,363.5,255
20170501|2016-11-07 10:00,7,363.5,363.75,362.75,363.25,492
20170501|2016-11-07 10:30,7,363.25,363.5,362.75,363,186
20170501|2016-11-07 11:00,7,363,363,361.5,362,598
20170501|2016-11-07 11:30,7,362,362.5,361.75,362.5,211
20170501|2016-11-07 12:00,7,362.5,362.75,361.75,362.25,585
20170501|2016-11-07 12:30,7,362,362.25,361.75,362.25,284
20170501|2016-11-07 13:00,7,362,363.25,362,362.75,629
20170501|2016-11-07 19:00,8,362.75,362.75,362,362,61
20170501|2016-11-07 19:30,8,362,362,362,362,1
20170501|2016-11-07 20:00,8,362,362,362,362,21
20170501|2016-11-07 20:30,8,362,362,362,362,4
20170501|2016-11-07 21:00,8,362.25,362.5,362.25,362.5,26
20170501|2016-11-07 21:30,8,362.75,362.75,362.75,362.75,148
20170501|2016-11-07 22:00,8,363,363,362.75,362.75,53
20170501|2016-11-07 22:30,8,362.75,362.75,362.75,362.75,3
20170501|2016-11-07 23:30,8,362.75,362.75,362.5,362.5,155
20170501|2016-11-08 00:00,8,362.5,362.75,362.5,362.75,3
20170501|2016-11-08 01:00,8,362.75,363,362.75,362.75,5
20170501|2016-11-08 02:00,8,362.75,363,362.75,363,25
20170501|2016-11-08 02:30,8,363.25,364,363.25,364,46
20170501|2016-11-08 03:00,8,364,365,364,364.5,82
20170501|2016-11-08 03:30,8,364.25,364.5,364,364,5
20170501|2016-11-08 04:00,8,363.75,364,363.75,363.75,13
20170501|2016-11-08 04:30,8,363.5,364,363.5,363.75,67
20170501|2016-11-08 05:00,8,363.5,363.5,363.25,363.25,61
20170501|2016-11-08 05:30,8,363.5,363.75,363.5,363.75,9
20170501|2016-11-08 06:00,8,363.5,363.5,363.5,363.5,3
20170501|2016-11-08 06:30,8,363.5,364,363.5,363.75,122
20170501|2016-11-08 07:00,8,363.75,363.75,363.25,363.5,29
20170501|2016-11-08 07:30,8,363.25,363.5,363.25,363.5,19
20170501|2016-11-08 08:30,8,363.5,369.75,363,369,2764
20170501|2016-11-08 09:00,8,369.25,369.75,368.25,369,1409
20170501|2016-11-08 09:30,8,369.25,370,369,369.75,452
20170501|2016-11-08 10:00,8,369.75,372.5,369.5,372.25,1117
20170501|2016-11-08 10:30,8,372,372.75,370.5,371,962
20170501|2016-11-08 11:00,8,371.25,371.5,370,370,786
20170501|2016-11-08 11:30,8,370.25,371.5,370,371.25,669
20170501|2016-11-08 12:00,8,371.5,371.5,369.5,369.5,343
20170501|2016-11-08 12:30,8,369.5,369.75,367.75,368.5,624
20170501|2016-11-08 13:00,8,368.5,370.25,367.75,369.5,1462
20170501|2016-11-08 19:00,9,368.5,369.25,367.5,367.75,101
20170501|2016-11-08 19:30,9,367.5,367.75,367.5,367.75,2
20170501|2016-11-08 20:00,9,367.25,367.5,366.25,366.5,44
20170501|2016-11-08 20:30,9,365.75,366.75,365.25,366.75,45
20170501|2016-11-08 21:00,9,366.5,366.5,363.5,363.5,151
20170501|2016-11-08 21:30,9,363.25,365.25,363.25,364.5,116
20170501|2016-11-08 22:00,9,364,366.25,364,366.25,39
20170501|2016-11-08 22:30,9,366.25,366.25,364.25,364.25,25
20170501|2016-11-08 23:00,9,364,366,364,366,13
20170501|2016-11-08 23:30,9,365.75,366,365.25,365.25,30
20170501|2016-11-09 00:00,9,364.75,365.25,364.5,364.75,22
20170501|2016-11-09 00:30,9,364.25,364.25,363.5,363.75,24
20170501|2016-11-09 01:00,9,364,364.5,364,364.5,10
20170501|2016-11-09 01:30,9,364.75,365.25,364.75,365.25,17
20170501|2016-11-09 02:00,9,365,365.25,365,365.25,20
20170501|2016-11-09 02:30,9,365.5,365.75,365.5,365.75,6
20170501|2016-11-09 03:00,9,366,366.5,366,366.25,40
20170501|2016-11-09 03:30,9,365.75,365.75,365.5,365.75,16
20170501|2016-11-09 04:00,9,366.25,366.25,366.25,366.25,7
20170501|2016-11-09 04:30,9,366.25,366.5,366,366.25,38
20170501|2016-11-09 05:00,9,366.25,366.25,366,366,23
20170501|2016-11-09 05:30,9,366,366,365.75,365.75,8
20170501|2016-11-09 06:00,9,365.75,366.75,365.75,366.75,56
20170501|2016-11-09 06:30,9,367,368.5,367,368,53
20170501|2016-11-09 07:00,9,368,368.25,367,367,97
20170501|2016-11-09 07:30,9,367,367.75,367,367.5,30
20170501|2016-11-09 08:30,9,367.25,371,367.25,370.5,1111
20170501|2016-11-09 09:00,9,370.5,370.75,369.75,370,716
20170501|2016-11-09 09:30,9,370.25,370.25,366.5,366.5,574
20170501|2016-11-09 10:00,9,366.25,367.75,365,367.25,775
20170501|2016-11-09 10:30,9,367.5,368.75,366.75,367,492
20170501|2016-11-09 11:00,9,366,366,358.5,359.5,2618
20170501|2016-11-09 11:30,9,359.25,361,359,360.75,863
20170501|2016-11-09 12:00,9,360.5,360.75,358.75,359.25,618
20170501|2016-11-09 12:30,9,359.25,359.5,358,358.25,565
20170501|2016-11-09 13:00,9,358,359,357,357.75,1013
20170501|2016-11-09 19:00,10,358,359,358,358.75,32
20170501|2016-11-09 19:30,10,358.75,358.75,358.5,358.5,17
20170501|2016-11-09 20:00,10,359,359,358.75,358.75,2
20170501|2016-11-09 20:30,10,359,359.5,359,359.25,28
20170501|2016-11-09 21:00,10,359.25,359.25,359,359,2
20170501|2016-11-09 21:30,10,359.25,359.25,359.25,359.25,4
20170501|2016-11-09 22:00,10,359.5,359.5,359.5,359.5,1
20170501|2016-11-09 23:00,10,358.75,358.75,358.75,358.75,4
20170501|2016-11-09 23:30,10,359,359.75,359,359.75,11
20170501|2016-11-10 00:00,10,360,361.25,360,361.25,60
20170501|2016-11-10 00:30,10,361.25,362,361.25,361.75,31
20170501|2016-11-10 01:00,10,362,362.75,362,362,29
20170501|2016-11-10 01:30,10,361.5,361.5,361.25,361.25,11
20170501|2016-11-10 02:00,10,361,361,360.75,361,6
20170501|2016-11-10 02:30,10,360.75,361,360.75,361,20
20170501|2016-11-10 03:00,10,360.75,361,360.75,361,65
20170501|2016-11-10 03:30,10,361,361,360.5,360.75,31
20170501|2016-11-10 04:00,10,360.75,361.25,360.75,360.75,12
20170501|2016-11-10 04:30,10,360.75,361,360.75,361,23
20170501|2016-11-10 05:00,10,360.75,361,360.5,360.5,26
20170501|2016-11-10 05:30,10,360.75,361.5,360.75,361.5,67
20170501|2016-11-10 06:00,10,361.75,362,360.5,360.75,127
20170501|2016-11-10 06:30,10,360.5,361,360.5,361,197
20170501|2016-11-10 07:00,10,360.75,361,359.75,360.75,153
20170501|2016-11-10 07:30,10,360,361.5,360,360.5,155
20170501|2016-11-10 08:30,10,360.5,362,357.5,357.75,1585
20170501|2016-11-10 09:00,10,358,358.75,357,357.5,757
20170501|2016-11-10 09:30,10,357.5,359.25,356.25,359.25,782
20170501|2016-11-10 10:00,10,359.25,359.5,357.5,357.5,525
20170501|2016-11-10 10:30,10,357.5,358.25,357,357.75,548
20170501|2016-11-10 11:00,10,357.75,358.5,357.25,357.75,489
20170501|2016-11-10 11:30,10,357.75,358.5,357.5,358.25,185
20170501|2016-11-10 12:00,10,358.5,358.75,357.75,358,180
20170501|2016-11-10 12:30,10,357.75,358.25,357,357.25,236
20170501|2016-11-10 13:00,10,357.25,359.75,357.25,358,791
20170501|2016-11-10 19:00,11,359,360.25,359,359.75,56
20170501|2016-11-10 19:30,11,359.5,360.25,359.5,360.25,22
20170501|2016-11-10 20:00,11,359.5,359.5,358.75,359.25,10
20170501|2016-11-10 20:30,11,359.25,360.25,359.25,359.25,46
20170501|2016-11-10 21:00,11,360.75,360.75,359.75,359.75,24
20170501|2016-11-10 21:30,11,360,360,359.75,359.75,23
20170501|2016-11-10 22:00,11,359.75,359.75,359.75,359.75,43
20170501|2016-11-10 22:30,11,359.75,360,359.75,360,38
20170501|2016-11-10 23:00,11,360,360,359.75,359.75,35
20170501|2016-11-10 23:30,11,359.75,360,359.5,359.5,69
20170501|2016-11-11 00:00,11,359.5,359.75,359.5,359.5,78
20170501|2016-11-11 00:30,11,359.5,359.75,359.5,359.75,80
20170501|2016-11-11 01:00,11,359.75,359.75,359.5,359.75,65
20170501|2016-11-11 01:30,11,359.5,359.5,359.25,359.25,4
20170501|2016-11-11 02:00,11,359.5,359.5,359,359,13
20170501|2016-11-11 02:30,11,359,359,358.75,358.75,182
20170501|2016-11-11 03:00,11,358.75,358.75,358,358,115
20170501|2016-11-11 03:30,11,358,358.25,357.75,358.25,60
20170501|2016-11-11 04:00,11,358,358.25,358,358,8
20170501|2016-11-11 04:30,11,358,358,357.75,357.75,11
20170501|2016-11-11 05:00,11,358,358,357,357.25,55
20170501|2016-11-11 05:30,11,357.25,357.25,357.25,357.25,13
20170501|2016-11-11 06:00,11,357.25,357.25,356.75,356.75,68
20170501|2016-11-11 06:30,11,357,357.25,357,357.25,48
20170501|2016-11-11 07:00,11,357,359,357,358.5,60
20170501|2016-11-11 07:30,11,358.25,358.25,357.5,357.5,27
20170501|2016-11-11 08:30,11,357.25,357.25,355.5,356.25,1603
20170501|2016-11-11 09:00,11,356,356.25,355,355,863
20170501|2016-11-11 09:30,11,355.25,357.5,355,356.75,491
20170501|2016-11-11 10:00,11,356.75,357.5,356,356,289
20170501|2016-11-11 10:30,11,356,357,355,356.25,591
20170501|2016-11-11 11:00,11,356.25,356.5,355.75,356,228
20170501|2016-11-11 11:30,11,355.75,356.25,355.5,356,275
20170501|2016-11-11 12:00,11,356,357,356,356,232
20170501|2016-11-11 12:30,11,356,356.5,355.75,356.5,306
20170501|2016-11-11 13:00,11,356.25,357,356,356.75,667
20170501|2016-11-13 19:00,14,356.5,357,356.25,356.75,106
20170501|2016-11-13 19:30,14,357,357.25,356.75,356.75,12
20170501|2016-11-13 20:00,14,356.5,356.5,356.5,356.5,2
20170501|2016-11-13 20:30,14,356.25,356.25,356.25,356.25,1
20170501|2016-11-13 21:00,14,356.5,356.5,356.5,356.5,3
20170501|2016-11-13 21:30,14,355.75,355.75,355.75,355.75,1
20170501|2016-11-13 22:30,14,356.25,356.25,356.25,356.25,1
20170501|2016-11-14 00:00,14,356,356.25,356,356.25,5
20170501|2016-11-14 00:30,14,356.25,356.25,356.25,356.25,1
20170501|2016-11-14 01:00,14,356.5,356.5,356,356,3
20170501|2016-11-14 01:30,14,355.75,355.75,355.25,355.25,19
20170501|2016-11-14 02:00,14,355.25,355.25,355,355.25,30
20170501|2016-11-14 02:30,14,355.25,355.5,355.25,355.25,34
20170501|2016-11-14 03:00,14,355.25,355.25,354.75,355,66
20170501|2016-11-14 03:30,14,355,355,354.5,354.5,82
20170501|2016-11-14 04:00,14,354.75,355,354.5,354.75,30
20170501|2016-11-14 04:30,14,354.5,354.5,354,354,65
20170501|2016-11-14 05:00,14,353.75,354,353.75,353.75,20
20170501|2016-11-14 05:30,14,353.75,353.75,353.5,353.75,25
20170501|2016-11-14 06:00,14,353.75,353.75,353.5,353.5,40
20170501|2016-11-14 06:30,14,353.75,353.75,353.5,353.5,18
20170501|2016-11-14 07:00,14,353.75,354,353.5,354,71
20170501|2016-11-14 07:30,14,353.75,353.75,353,353.25,297
20170501|2016-11-14 08:30,14,353.75,354.75,353,353.5,1267
20170501|2016-11-14 09:00,14,353.5,353.75,352.75,353,349
20170501|2016-11-14 09:30,14,352.75,353,351.25,352.5,1502
20170501|2016-11-14 10:00,14,352.25,354.5,352.25,353.25,590
20170501|2016-11-14 10:30,14,353.25,353.25,352.25,353,434
20170501|2016-11-14 11:00,14,352.75,353.25,352.5,352.75,188
20170501|2016-11-14 11:30,14,353,353,352,352.5,210
20170501|2016-11-14 12:00,14,352.5,353,352.25,352.5,186
20170501|2016-11-14 12:30,14,352.5,353,352.25,352.75,178
20170501|2016-11-14 13:00,14,352.75,353,352.25,352.75,690
20170501|2016-11-14 19:00,15,352,352.5,351.75,351.75,360
20170501|2016-11-14 19:30,15,351.75,352,351.75,352,13
20170501|2016-11-14 20:00,15,352,352.25,351.75,352,31
20170501|2016-11-14 20:30,15,351.75,351.75,351.25,351.25,99
20170501|2016-11-14 21:00,15,351.25,351.25,351.25,351.25,72
20170501|2016-11-14 22:30,15,351.25,351.25,351.25,351.25,3
20170501|2016-11-14 23:00,15,351.25,351.25,351.25,351.25,7
20170501|2016-11-14 23:30,15,351.25,351.25,351,351.25,35
20170501|2016-11-15 00:00,15,351.25,351.25,351,351,6
20170501|2016-11-15 00:30,15,351,351.25,351,351.25,2
20170501|2016-11-15 01:00,15,351.25,351.25,351.25,351.25,7
20170501|2016-11-15 01:30,15,351.5,351.5,351.5,351.5,5
20170501|2016-11-15 02:00,15,351.75,351.75,351.75,351.75,2
20170501|2016-11-15 02:30,15,351.75,351.75,351.75,351.75,4
20170501|2016-11-15 03:00,15,352,352,351.75,352,57
20170501|2016-11-15 03:30,15,351.75,352.5,351.5,352.5,39
20170501|2016-11-15 04:00,15,352.5,352.5,352.25,352.25,127
20170501|2016-11-15 04:30,15,352.25,352.25,352.25,352.25,8
20170501|2016-11-15 05:00,15,352.25,352.25,351.75,351.75,26
20170501|2016-11-15 05:30,15,351.75,351.75,351.75,351.75,2
20170501|2016-11-15 06:00,15,351.75,351.75,351.5,351.75,7
20170501|2016-11-15 06:30,15,351.75,352,351.75,352,59
20170501|2016-11-15 07:00,15,352,354.5,352,354,111
20170501|2016-11-15 07:30,15,353.75,354.25,353.5,353.75,88
20170501|2016-11-15 08:30,15,353.25,355,352.75,354.5,977
20170501|2016-11-15 09:00,15,354.5,355,353.75,353.75,585
20170501|2016-11-15 09:30,15,353.75,354.25,353,354.25,624
20170501|2016-11-15 10:00,15,354.25,355,354,354.75,357
20170501|2016-11-15 10:30,15,354.75,355.5,354,355.25,495
20170501|2016-11-15 11:00,15,355.5,356.5,355.25,355.75,633
20170501|2016-11-15 11:30,15,355.75,356.25,355.5,356,389
20170501|2016-11-15 12:00,15,356,356.75,355.75,356.25,1063
20170501|2016-11-15 12:30,15,356,356.5,356,356.25,260
20170501|2016-11-15 13:00,15,356,357,355.5,356.75,952
20170501|2016-11-15 19:00,16,356.5,357,356,356,159
20170501|2016-11-15 19:30,16,356,356,356,356,22
20170501|2016-11-15 20:30,16,356.25,356.5,356.25,356.5,4
20170501|2016-11-15 21:00,16,356.25,356.25,356,356,13
20170501|2016-11-15 23:00,16,356.75,356.75,356.75,356.75,2
20170501|2016-11-15 23:30,16,356.5,356.5,356.5,356.5,2
20170501|2016-11-16 00:00,16,356.5,356.5,356.5,356.5,2
20170501|2016-11-16 01:00,16,357,357.75,357,357.75,34
20170501|2016-11-16 01:30,16,357.75,357.75,357.75,357.75,7
20170501|2016-11-16 02:00,16,357.75,357.75,357.5,357.5,34
20170501|2016-11-16 02:30,16,357.5,357.5,357.5,357.5,2
20170501|2016-11-16 03:00,16,357.5,357.5,356.5,356.75,39
20170501|2016-11-16 03:30,16,357.25,357.25,357.25,357.25,4
20170501|2016-11-16 04:30,16,356.75,357,356.75,357,18
20170501|2016-11-16 05:00,16,357,357.25,357,357,7
20170501|2016-11-16 05:30,16,357.25,357.5,357.25,357.25,23
20170501|2016-11-16 06:00,16,357.25,358,356.75,356.75,36
20170501|2016-11-16 06:30,16,357,357.25,356.75,357.25,25
20170501|2016-11-16 07:00,16,357.25,357.5,357.25,357.25,32
20170501|2016-11-16 07:30,16,357.5,358,357.5,357.5,13
20170501|2016-11-16 08:30,16,357.25,358,355.25,355.5,976
20170501|2016-11-16 09:00,16,355.5,356.5,355.5,356,742
20170501|2016-11-16 09:30,16,355.75,356.75,355.25,355.5,729
20170501|2016-11-16 10:00,16,355.75,356.5,355.25,355.5,643
20170501|2016-11-16 10:30,16,355.5,356,355,355.5,461
20170501|2016-11-16 11:00,16,355.25,355.25,354.25,354.25,555
20170501|2016-11-16 11:30,16,354.5,355.25,353.75,354,379
20170501|2016-11-16 12:00,16,354.25,355.25,354.25,355.25,186
20170501|2016-11-16 12:30,16,355,355,354,354,321
20170501|2016-11-16 13:00,16,354,354.75,353.25,354.5,859
20170501|2016-11-16 19:00,17,353.75,354.25,353.5,353.5,150
20170501|2016-11-16 19:30,17,353.75,354,353.75,354,8
20170501|2016-11-16 20:30,17,353.75,354,353.75,353.75,32
20170501|2016-11-16 21:00,17,354,354,354,354,18
20170501|2016-11-16 21:30,17,353.75,353.75,353.75,353.75,2
20170501|2016-11-16 22:00,17,353.75,353.75,353.75,353.75,4
20170501|2016-11-17 00:00,17,354.25,354.25,354.25,354.25,2
20170501|2016-11-17 01:30,17,354.25,354.25,354.25,354.25,1
20170501|2016-11-17 02:00,17,354.25,354.25,354.25,354.25,1
20170501|2016-11-17 03:00,17,354.25,354.5,354.25,354.5,7
20170501|2016-11-17 03:30,17,354.25,354.25,354.25,354.25,1
20170501|2016-11-17 04:00,17,354.5,354.5,354.5,354.5,4
20170501|2016-11-17 04:30,17,354,354,354,354,12
20170501|2016-11-17 05:00,17,354.5,354.5,354.5,354.5,1
20170501|2016-11-17 05:30,17,354,354.5,354,354.5,27
20170501|2016-11-17 06:00,17,354.25,354.5,354.25,354.5,15
20170501|2016-11-17 06:30,17,354.5,355,354.25,354.5,92
20170501|2016-11-17 07:00,17,354.5,354.75,354.25,354.25,36
20170501|2016-11-17 07:30,17,354.5,354.75,354,354,63
20170501|2016-11-17 08:30,17,354,354.25,352.75,353,847
20170501|2016-11-17 09:00,17,353,353.25,352.5,352.5,564
20170501|2016-11-17 09:30,17,352.5,354,352.5,353.75,526
20170501|2016-11-17 10:00,17,353.75,354.5,353.25,354.5,508
20170501|2016-11-17 10:30,17,354.5,355,354.25,355,671
20170501|2016-11-17 11:00,17,354.75,355.25,354.75,354.75,256
20170501|2016-11-17 11:30,17,354.5,355.25,354.25,355.25,256
20170501|2016-11-17 12:00,17,355,357,355,356.5,1299
20170501|2016-11-17 12:30,17,356.5,356.75,356,356.75,305
20170501|2016-11-17 13:00,17,356.75,357.75,356,356.75,1238
20170501|2016-11-17 19:00,18,356.25,356.25,355.75,355.75,97
20170501|2016-11-17 19:30,18,355.75,356,355.75,356,10
20170501|2016-11-17 20:30,18,355.5,355.5,355.5,355.5,5
20170501|2016-11-17 21:00,18,355.5,355.5,355.5,355.5,1
20170501|2016-11-17 22:30,18,355.5,355.5,355.5,355.5,6
20170501|2016-11-17 23:00,18,356,356,356,356,2
20170501|2016-11-18 00:00,18,356.25,356.25,356.25,356.25,17
20170501|2016-11-18 00:30,18,356.5,356.5,356.5,356.5,3
20170501|2016-11-18 01:00,18,357,357,357,357,5
20170501|2016-11-18 02:00,18,357,357,355.75,355.75,8
20170501|2016-11-18 02:30,18,355.75,356,355.5,355.5,6
20170501|2016-11-18 03:00,18,355.75,355.75,355.75,355.75,2
20170501|2016-11-18 03:30,18,355.25,355.5,355.25,355.5,11
20170501|2016-11-18 04:00,18,355.25,355.5,355.25,355.5,19
20170501|2016-11-18 04:30,18,356.5,356.5,355.75,355.75,25
20170501|2016-11-18 05:00,18,355.75,355.75,355.5,355.5,6
20170501|2016-11-18 05:30,18,355.75,356,355.75,356,12
20170501|2016-11-18 06:30,18,356,358.75,356,358.25,118
20170501|2016-11-18 07:00,18,358.25,358.25,357,357.25,71
20170501|2016-11-18 07:30,18,357.5,357.5,357,357,13
20170501|2016-11-18 08:30,18,357,359.5,356.5,359.5,1295
20170501|2016-11-18 09:00,18,359.5,360.25,359.25,359.75,1088
20170501|2016-11-18 09:30,18,359.75,360.75,359.5,360,661
20170501|2016-11-18 10:00,18,360,360.75,360,360.5,419
20170501|2016-11-18 10:30,18,360.5,360.75,359.5,360,545
20170501|2016-11-18 11:00,18,359.75,360.25,359.5,360,280
20170501|2016-11-18 11:30,18,360,360.5,359.75,360,193
20170501|2016-11-18 12:00,18,359.75,359.75,359,359.25,140
20170501|2016-11-18 12:30,18,359.25,359.5,359,359.5,350
20170501|2016-11-18 13:00,18,359.5,360.75,359,360.75,474
20170501|2016-11-20 19:00,21,359.75,361.75,359.75,361.5,59
20170501|2016-11-20 19:30,21,361.25,361.25,361.25,361.25,1
20170501|2016-11-20 20:00,21,361.25,361.25,361.25,361.25,2
20170501|2016-11-20 20:30,21,361,361,361,361,3
20170501|2016-11-20 21:00,21,361,361.75,361,361.75,8
20170501|2016-11-20 22:00,21,361.75,362,361.75,362,5
20170501|2016-11-20 23:00,21,361.75,361.75,361.75,361.75,1
20170501|2016-11-21 00:00,21,361.75,361.75,361.75,361.75,1
20170501|2016-11-21 00:30,21,361.75,362,361.75,362,21
20170501|2016-11-21 01:00,21,361.5,361.5,361.5,361.5,12
20170501|2016-11-21 01:30,21,361.5,361.5,361.5,361.5,3
20170501|2016-11-21 03:00,21,361.25,361.25,361,361,28
20170501|2016-11-21 03:30,21,361,361.25,360.75,360.75,18
20170501|2016-11-21 04:00,21,360.75,360.75,360.5,360.5,24
20170501|2016-11-21 04:30,21,360.25,360.5,360,360,53
20170501|2016-11-21 05:00,21,360,360,359.5,359.5,43
20170501|2016-11-21 05:30,21,359.5,359.75,359.25,359.25,37
20170501|2016-11-21 06:00,21,359.5,359.75,359.25,359.25,270
20170501|2016-11-21 06:30,21,359.5,360.25,359.25,360.25,147
20170501|2016-11-21 07:00,21,360.5,361.5,360.5,361,68
20170501|2016-11-21 07:30,21,360.75,361,360.5,360.75,62
20170501|2016-11-21 08:30,21,360.75,361.75,360,361.5,713
20170501|2016-11-21 09:00,21,361.75,362.25,360.5,361.5,517
20170501|2016-11-21 09:30,21,361.5,362,360.5,360.5,843
20170501|2016-11-21 10:00,21,360.5,361,360,360.75,456
20170501|2016-11-21 10:30,21,360.75,361,360,360.75,662
20170501|2016-11-21 11:00,21,361,361.75,360.25,361.25,635
20170501|2016-11-21 11:30,21,361.25,363.25,361,363,599
20170501|2016-11-21 12:00,21,363.25,363.75,362.75,363,486
20170501|2016-11-21 12:30,21,363.25,363.75,362.75,363.75,578
20170501|2016-11-21 13:00,21,363.75,364.5,363.5,364.25,884
20170501|2016-11-21 19:00,22,363.75,364,363.5,363.5,185
20170501|2016-11-21 19:30,22,363.25,363.25,362.5,363,24
20170501|2016-11-21 20:00,22,363.25,363.75,363.25,363.5,17
20170501|2016-11-21 20:30,22,363.5,363.5,363.5,363.5,16
20170501|2016-11-21 21:00,22,363.25,363.25,363.25,363.25,4
20170501|2016-11-21 21:30,22,363.5,363.5,363.25,363.25,49
20170501|2016-11-21 22:00,22,363.25,363.75,363,363.75,71
20170501|2016-11-21 22:30,22,363.5,363.5,363.5,363.5,1
20170501|2016-11-21 23:00,22,363.75,363.75,363.75,363.75,7
20170501|2016-11-21 23:30,22,364,364.25,364,364,186
20170501|2016-11-22 00:00,22,364,364,364,364,1
20170501|2016-11-22 01:00,22,364,364,363.75,363.75,2
20170501|2016-11-22 02:00,22,363.5,363.5,363.5,363.5,4
20170501|2016-11-22 03:00,22,363.75,363.75,363.75,363.75,6
20170501|2016-11-22 03:30,22,363.75,363.75,363.75,363.75,10
20170501|2016-11-22 04:00,22,363.75,363.75,363.5,363.5,17
20170501|2016-11-22 04:30,22,363.5,363.5,363.5,363.5,2
20170501|2016-11-22 05:00,22,363.5,363.5,363.25,363.25,14
20170501|2016-11-22 05:30,22,363.5,363.5,363,363,16
20170501|2016-11-22 06:00,22,362.75,362.75,362.25,362.25,27
20170501|2016-11-22 06:30,22,361.75,362.5,361.75,362,18
20170501|2016-11-22 07:00,22,362,363.75,360.25,362,421
20170501|2016-11-22 07:30,22,361.5,362.25,361.5,362.25,6
20170501|2016-11-22 08:30,22,362.25,364,362,363.25,1265
20170501|2016-11-22 09:00,22,363.25,364.5,363,364,920
20170501|2016-11-22 09:30,22,364,364.75,363.5,364.25,437
20170501|2016-11-22 10:00,22,364.5,365.5,364.25,365.5,982
20170501|2016-11-22 10:30,22,365.25,366.25,365,365,1413
20170501|2016-11-22 11:00,22,365,365,363.75,364,1069
20170501|2016-11-22 11:30,22,364.25,365,364,364.25,622
20170501|2016-11-22 12:00,22,364.5,365,364.25,364.25,541
20170501|2016-11-22 12:30,22,364.25,365.5,364,365.25,1129
20170501|2016-11-22 13:00,22,365.25,366,364.75,365.75,1069
20170501|2016-11-22 19:00,23,365,365,364,364,492
20170501|2016-11-22 19:30,23,364,364,363.5,363.5,45
20170501|2016-11-22 20:00,23,363.25,363.5,363,363,16
20170501|2016-11-22 20:30,23,363.25,363.25,363.25,363.25,24
20170501|2016-11-22 21:00,23,363.25,363.25,363,363,37
20170501|2016-11-22 21:30,23,363.25,363.25,363,363.25,29
20170501|2016-11-22 22:30,23,363,363,362.75,362.75,8
20170501|2016-11-22 23:00,23,362.75,362.75,362.5,362.75,32
20170501|2016-11-22 23:30,23,362.75,363,362.75,362.75,9
20170501|2016-11-23 00:00,23,362.5,362.5,362.5,362.5,34
20170501|2016-11-23 00:30,23,362.5,362.5,362.5,362.5,3
20170501|2016-11-23 01:00,23,362.5,363,362.5,363,36
20170501|2016-11-23 01:30,23,363,363,363,363,22
20170501|2016-11-23 02:00,23,362.75,362.75,362.75,362.75,14
20170501|2016-11-23 02:30,23,362.5,362.75,362.5,362.75,19
20170501|2016-11-23 03:00,23,362.75,363,362.5,362.5,34
20170501|2016-11-23 03:30,23,362.25,362.75,362.25,362.75,41
20170501|2016-11-23 04:00,23,362.5,362.75,362.5,362.75,23
20170501|2016-11-23 04:30,23,362.5,362.75,362.5,362.5,15
20170501|2016-11-23 05:00,23,362.5,362.75,362.25,362.5,42
20170501|2016-11-23 05:30,23,362.25,362.25,362,362.25,20
20170501|2016-11-23 06:00,23,362.25,362.75,362.25,362.5,16
20170501|2016-11-23 06:30,23,362.75,362.75,362.75,362.75,3
20170501|2016-11-23 07:00,23,362.75,362.75,362,362.5,129
20170501|2016-11-23 07:30,23,362.5,362.75,362,362.25,60
20170501|2016-11-23 08:30,23,362.25,363,361,363,1604
20170501|2016-11-23 09:00,23,363,364.5,362.75,364,1304
20170501|2016-11-23 09:30,23,364,365.25,363.75,364.75,1413
20170501|2016-11-23 10:00,23,364.75,364.75,363,364,1572
20170501|2016-11-23 10:30,23,363.75,364.25,363.5,363.75,644
20170501|2016-11-23 11:00,23,363.75,364.75,363.75,364.5,621
20170501|2016-11-23 11:30,23,364.5,365,364.25,364.75,651
20170501|2016-11-23 12:00,23,364.75,365,364.25,364.75,805
20170501|2016-11-23 12:30,23,364.5,365.5,364.25,365.25,467
20170501|2016-11-23 13:00,23,365.5,366.25,365.25,365.75,880
20170501|2016-11-25 08:30,25,365,366,364.25,364.5,2098
20170501|2016-11-25 09:00,25,364.5,365.5,364.25,365,889
20170501|2016-11-25 09:30,25,365,365.25,364.25,364.75,636
20170501|2016-11-25 10:00,25,364.75,365.25,364.75,364.75,839
20170501|2016-11-25 10:30,25,364.75,365,364.5,364.5,621
20170501|2016-11-25 11:00,25,364.75,365.75,364.5,365.5,408
20170501|2016-11-25 11:30,25,365.25,366,365,365.25,942
20170501|2016-11-25 12:00,25,365.25,365.5,365,365,92
20170501|2016-11-27 19:00,28,365.5,366.25,365.25,366.25,75
20170501|2016-11-27 19:30,28,366.25,366.75,366.25,366.75,90
20170501|2016-11-27 20:00,28,366.75,366.75,366.5,366.5,46
20170501|2016-11-27 20:30,28,366.5,367,366.5,367,44
20170501|2016-11-27 21:00,28,367,367,367,367,18
20170501|2016-11-27 21:30,28,367,367.25,367,367.25,33
20170501|2016-11-27 22:00,28,367.25,367.25,367.25,367.25,22
20170501|2016-11-27 22:30,28,367.25,367.25,367.25,367.25,6
20170501|2016-11-27 23:00,28,367.25,367.25,367,367,67
20170501|2016-11-27 23:30,28,367,367.75,367,367.5,48
20170501|2016-11-28 00:00,28,367.5,367.5,367.5,367.5,17
20170501|2016-11-28 00:30,28,367.5,369.25,367.5,369,227
20170501|2016-11-28 01:00,28,369,369.25,368.75,369,31
20170501|2016-11-28 01:30,28,369,369,368.25,368.25,6
20170501|2016-11-28 02:00,28,368,368,367,367,38
20170501|2016-11-28 02:30,28,366.75,366.75,366.5,366.75,14
20170501|2016-11-28 03:00,28,366.5,366.5,366.5,366.5,35
20170501|2016-11-28 03:30,28,366.5,366.5,366.25,366.25,57
20170501|2016-11-28 04:00,28,366.5,366.5,365.5,365.5,103
20170501|2016-11-28 04:30,28,365.25,365.25,364,364,132
20170501|2016-11-28 05:00,28,364.25,364.25,364,364,29
20170501|2016-11-28 05:30,28,364,364,363.5,364,27
20170501|2016-11-28 06:00,28,363.75,364.5,363.75,364.5,685
20170501|2016-11-28 06:30,28,364.25,365.25,364.25,365.25,34
20170501|2016-11-28 07:00,28,365,365.75,364.75,365.5,152
20170501|2016-11-28 07:30,28,365.5,365.5,364.75,365,91
20170501|2016-11-28 08:30,28,365,365,363,364.25,1979
20170501|2016-11-28 09:00,28,364,366.25,364,366.25,1571
20170501|2016-11-28 09:30,28,366.25,367.75,364.5,364.75,2133
20170501|2016-11-28 10:00,28,364.5,364.75,363.75,364.5,1154
20170501|2016-11-28 10:30,28,364.25,365,364.25,364.75,999
20170501|2016-11-28 11:00,28,364.75,365.75,364.5,365.5,715
20170501|2016-11-28 11:30,28,365.5,366.25,365.25,366,532
20170501|2016-11-28 12:00,28,366,366.5,365.5,365.75,495
20170501|2016-11-28 12:30,28,365.75,366.25,365.25,366,961
20170501|2016-11-28 13:00,28,366,366.25,365.25,365.25,1312
20170501|2016-11-28 19:00,29,364.75,365,364.5,364.75,55
20170501|2016-11-28 19:30,29,365,365,364.75,365,5
20170501|2016-11-28 20:00,29,364.75,364.75,364.25,364.5,12
20170501|2016-11-28 20:30,29,364.25,364.75,364.25,364.5,9
20170501|2016-11-28 21:00,29,364.5,364.5,364,364,23
20170501|2016-11-28 21:30,29,363.75,364,363.75,363.75,24
20170501|2016-11-28 22:00,29,363.75,363.75,363.75,363.75,1
20170501|2016-11-28 22:30,29,364,364.25,364,364,38
20170501|2016-11-28 23:00,29,364,364,364,364,5
20170501|2016-11-28 23:30,29,364,364.5,364,364.5,6
20170501|2016-11-29 00:00,29,364.25,364.75,364.25,364.5,16
20170501|2016-11-29 00:30,29,364.5,364.5,364,364,24
20170501|2016-11-29 01:00,29,364,364,364,364,5
20170501|2016-11-29 01:30,29,364,364,363.75,363.75,8
20170501|2016-11-29 02:00,29,363.5,363.75,363.5,363.75,58
20170501|2016-11-29 02:30,29,363.75,363.75,363.75,363.75,8
20170501|2016-11-29 03:00,29,364,364.25,363.75,364,37
20170501|2016-11-29 03:30,29,363.5,363.75,363.5,363.5,5
20170501|2016-11-29 04:00,29,363.25,363.25,363.25,363.25,28
20170501|2016-11-29 04:30,29,363.25,363.25,362.75,363,256
20170501|2016-11-29 05:00,29,363.25,363.5,362.75,363.25,199
20170501|2016-11-29 05:30,29,363.25,363.25,363,363,54
20170501|2016-11-29 06:00,29,363,363.5,363,363.5,42
20170501|2016-11-29 06:30,29,363.25,363.25,363,363.25,120
20170501|2016-11-29 07:00,29,363.5,363.5,362.5,362.5,166
20170501|2016-11-29 07:30,29,362.5,362.75,362,362.25,116
20170501|2016-11-29 08:30,29,362.25,362.25,359.75,361,3611
20170501|2016-11-29 09:00,29,361,361.75,360.75,361.25,1613
20170501|2016-11-29 09:30,29,361.25,361.25,359.5,359.5,1667
20170501|2016-11-29 10:00,29,359.5,360.25,359.25,359.5,1592
20170501|2016-11-29 10:30,29,359.5,359.5,359,359.5,981
20170501|2016-11-29 11:00,29,359.75,360,359.25,359.5,1088
20170501|2016-11-29 11:30,29,359.5,359.5,358.5,359,1297
20170501|2016-11-29 12:00,29,359,359,357.5,357.75,1213
20170501|2016-11-29 12:30,29,357.75,358,357.25,357.25,1070
20170501|2016-11-29 13:00,29,357.5,357.5,355.75,355.75,2121
20170501|2016-11-29 19:00,30,356.5,358,356.5,357.25,103
20170501|2016-11-29 19:30,30,357.75,358.5,357.75,358,50
20170501|2016-11-29 20:00,30,358.25,358.75,357.75,357.75,53
20170501|2016-11-29 20:30,30,357.75,357.75,357.25,357.5,36
20170501|2016-11-29 21:00,30,357.25,357.75,357,357.25,35
20170501|2016-11-29 21:30,30,357,358.25,357,358.25,105
20170501|2016-11-29 22:00,30,358.75,358.75,358.75,358.75,6
20170501|2016-11-29 23:00,30,358.5,358.5,358.25,358.25,8
20170501|2016-11-29 23:30,30,358.5,359.25,358.5,359,30
20170501|2016-11-30 00:00,30,358.75,359.25,358.5,359,33
20170501|2016-11-30 00:30,30,359,359,358.75,359,24
20170501|2016-11-30 01:00,30,359.25,359.5,359.25,359.5,9
20170501|2016-11-30 02:00,30,359.5,359.5,358.25,358.25,21
20170501|2016-11-30 02:30,30,358.5,359.5,358.5,359.25,21
20170501|2016-11-30 03:00,30,359.25,359.5,359.25,359.25,8
20170501|2016-11-30 03:30,30,359.5,359.75,359.5,359.5,33
20170501|2016-11-30 04:00,30,359.5,359.5,359.25,359.5,17
20170501|2016-11-30 04:30,30,359.5,360,359.25,359.75,44
20170501|2016-11-30 05:00,30,359.75,360,359.5,360,29
20170501|2016-11-30 05:30,30,359.75,359.75,359.75,359.75,8
20170501|2016-11-30 06:00,30,359.75,359.75,359.75,359.75,18
20170501|2016-11-30 06:30,30,359.75,360,359.75,360,72
20170501|2016-11-30 07:00,30,360,360.25,359.25,360,94
20170501|2016-11-30 07:30,30,359.75,360.25,359.75,359.75,88
20170501|2016-11-30 08:30,30,360.25,360.25,358.5,359.25,1393
20170501|2016-11-30 09:00,30,359,359,357,357.5,1061
20170501|2016-11-30 09:30,30,357.5,357.5,356.25,357.25,940
20170501|2016-11-30 10:00,30,357,357.75,356.25,357.25,1819
20170501|2016-11-30 10:30,30,357.5,358.25,357.25,357.25,1009
20170501|2016-11-30 11:00,30,357.5,357.75,356.5,357,695
20170501|2016-11-30 11:30,30,356.75,357.25,356.5,357,955
20170501|2016-11-30 12:00,30,357.25,358,357,357.75,560
20170501|2016-11-30 12:30,30,357.75,357.75,356.75,357.5,1210
20170501|2016-11-30 13:00,30,357.5,358,355,355.75,2921
20170501|2016-11-30 19:00,1,356,356.75,356,356.5,155
20170501|2016-11-30 19:30,1,356.75,356.75,356.5,356.5,19
20170501|2016-11-30 20:00,1,356.5,356.5,356.25,356.25,31
20170501|2016-11-30 20:30,1,356.25,356.25,356.25,356.25,50
20170501|2016-11-30 21:00,1,356.25,356.5,356.25,356.25,13
20170501|2016-11-30 21:30,1,356.5,356.5,356.5,356.5,2
20170501|2016-11-30 22:00,1,356.5,356.5,356.5,356.5,5
20170501|2016-11-30 22:30,1,356.5,356.75,356.5,356.75,7
20170501|2016-11-30 23:00,1,356.25,356.25,356.25,356.25,1
20170501|2016-11-30 23:30,1,356.5,356.5,356.5,356.5,1
20170501|2016-12-01 00:00,1,356.5,356.5,356.25,356.25,64
20170501|2016-12-01 00:30,1,356.5,356.75,356.25,356.5,39
20170501|2016-12-01 01:00,1,356.5,356.5,356.5,356.5,3
20170501|2016-12-01 01:30,1,356.5,356.75,356.5,356.75,13
20170501|2016-12-01 02:00,1,356.75,356.75,356.75,356.75,23
20170501|2016-12-01 02:30,1,356.75,357,356.5,356.75,54
20170501|2016-12-01 03:00,1,356.75,356.75,356.75,356.75,10
20170501|2016-12-01 03:30,1,356.75,357,356.5,357,42
20170501|2016-12-01 04:00,1,357,357,356.75,356.75,35
20170501|2016-12-01 04:30,1,356.75,356.75,356.5,356.5,26
20170501|2016-12-01 05:00,1,356.75,356.75,356.75,356.75,6
20170501|2016-12-01 05:30,1,356.75,357,356.75,357,3
20170501|2016-12-01 06:00,1,357,357,356.5,356.75,39
20170501|2016-12-01 06:30,1,356.5,356.75,356.5,356.5,83
20170501|2016-12-01 07:00,1,356.5,357,356.5,356.5,152
20170501|2016-12-01 07:30,1,356.5,356.5,355.25,355.75,199
20170501|2016-12-01 08:30,1,355.75,355.75,353.25,354,2572
20170501|2016-12-01 09:00,1,353.75,354.25,352.5,352.75,1778
20170501|2016-12-01 09:30,1,352.75,353,350.75,351.25,2272
20170501|2016-12-01 10:00,1,351.25,351.5,350.75,351.5,880
20170501|2016-12-01 10:30,1,351.25,351.25,350.25,350.5,1656
20170501|2016-12-01 11:00,1,350.25,350.5,350,350.25,805
20170501|2016-12-01 11:30,1,350.25,350.75,349.5,350.5,1884
20170501|2016-12-01 12:00,1,350.5,350.5,350,350,1324
20170501|2016-12-01 12:30,1,350,350.75,349.5,349.75,1234
20170501|2016-12-01 13:00,1,349.75,350.75,349.25,350.75,1247
20170501|2016-12-01 19:00,2,351.25,351.5,351,351,193
20170501|2016-12-01 19:30,2,351,351,350.75,351,32
20170501|2016-12-01 20:00,2,351,351,350.75,350.75,38
20170501|2016-12-01 20:30,2,350.75,350.75,350.75,350.75,258
20170501|2016-12-01 21:00,2,350.75,351,350.75,350.75,87
20170501|2016-12-01 21:30,2,350.75,350.75,350.75,350.75,3
20170501|2016-12-01 22:00,2,350.75,350.75,350.5,350.75,88
20170501|2016-12-01 22:30,2,350.5,350.5,350.25,350.5,108
20170501|2016-12-01 23:00,2,350.25,350.75,350.25,350.5,82
20170501|2016-12-01 23:30,2,350.5,350.75,350.5,350.5,96
20170501|2016-12-02 00:00,2,350.75,350.75,350.5,350.5,87
20170501|2016-12-02 00:30,2,350.5,351,350.5,350.75,70
20170501|2016-12-02 01:00,2,350.75,350.75,350.75,350.75,40
20170501|2016-12-02 01:30,2,350.75,351.25,350.5,351.25,681
20170501|2016-12-02 02:00,2,351.25,351.25,350.75,351.25,41
20170501|2016-12-02 02:30,2,351.5,351.5,351.25,351.5,12
20170501|2016-12-02 03:00,2,351.5,351.5,351.25,351.25,81
20170501|2016-12-02 03:30,2,351,351.5,351,351.25,48
20170501|2016-12-02 04:00,2,351.25,351.5,351.25,351.25,19
20170501|2016-12-02 04:30,2,351.25,352,351.25,352,180
20170501|2016-12-02 05:00,2,352,352.5,352,352,81
20170501|2016-12-02 05:30,2,352.25,352.25,352.25,352.25,23
20170501|2016-12-02 06:00,2,352.5,352.5,351.75,351.75,57
20170501|2016-12-02 06:30,2,352,352.25,352,352.25,108
20170501|2016-12-02 07:00,2,352.25,353.25,352,352.75,355
20170501|2016-12-02 07:30,2,352.75,352.75,352,352,48
20170501|2016-12-02 08:30,2,352.5,353.25,351.25,351.25,2604
20170501|2016-12-02 09:00,2,351.5,351.75,350.5,350.5,1691
20170501|2016-12-02 09:30,2,350.5,352.25,350.5,351.5,851
20170501|2016-12-02 10:00,2,351.75,352.5,351.5,352.5,783
20170501|2016-12-02 10:30,2,352.5,352.75,351.75,351.75,707
20170501|2016-12-02 11:00,2,352,352.75,352,352.5,574
20170501|2016-12-02 11:30,2,352.25,353.5,352.25,353.5,788
20170501|2016-12-02 12:00,2,353.5,354,353.25,353.75,1365
20170501|2016-12-02 12:30,2,353.75,354.25,353.25,353.75,581
20170501|2016-12-02 13:00,2,353.5,354.75,353.5,354.5,1144
20170501|2016-12-04 19:00,5,354.5,355.5,354.25,354.75,615
20170501|2016-12-04 19:30,5,355.25,355.75,354.75,355.5,106
20170501|2016-12-04 20:00,5,355.75,356,355.5,355.5,35
20170501|2016-12-04 20:30,5,355.5,356,355.5,356,18
20170501|2016-12-04 21:00,5,356,356,355.75,355.75,32
20170501|2016-12-04 22:00,5,355.75,356,355.75,356,5
20170501|2016-12-04 22:30,5,355.75,355.75,355.75,355.75,4
20170501|2016-12-04 23:00,5,355.75,355.75,355.5,355.75,10
20170501|2016-12-04 23:30,5,356,356,355.5,355.75,68
20170501|2016-12-05 00:00,5,355.75,356,355.75,355.75,6
20170501|2016-12-05 00:30,5,355.75,355.75,355.75,355.75,39
20170501|2016-12-05 01:30,5,356,356,355.75,356,53
20170501|2016-12-05 02:00,5,356.25,356.25,356.25,356.25,3
20170501|2016-12-05 02:30,5,356.25,356.25,356,356,26
20170501|2016-12-05 03:00,5,356.25,356.25,356,356,23
20170501|2016-12-05 03:30,5,356,356.25,356,356,15
20170501|2016-12-05 04:00,5,356,356.25,355.5,356,82
20170501|2016-12-05 04:30,5,355.5,355.75,355.25,355.25,17
20170501|2016-12-05 05:00,5,355.25,355.75,355.25,355.75,27
20170501|2016-12-05 05:30,5,355.5,355.5,355.25,355.25,9
20170501|2016-12-05 06:00,5,355.25,355.25,355,355,31
20170501|2016-12-05 06:30,5,355.25,355.5,355,355,77
20170501|2016-12-05 07:00,5,355.25,355.5,355,355.25,143
20170501|2016-12-05 07:30,5,355.25,355.5,355,355.5,73
20170501|2016-12-05 08:30,5,355.75,364.5,355.5,363,6559
20170501|2016-12-05 09:00,5,363,363.25,361.5,363,3327
20170501|2016-12-05 09:30,5,363,364.5,363,363.5,2128
20170501|2016-12-05 10:00,5,363.5,363.75,363,363.25,1099
20170501|2016-12-05 10:30,5,363.25,363.75,363,363.5,895
20170501|2016-12-05 11:00,5,363.75,364.5,363.25,364.25,1198
20170501|2016-12-05 11:30,5,364.25,366.25,364.25,365.75,2179
20170501|2016-12-05 12:00,5,366,366,365.25,365.5,778
20170501|2016-12-05 12:30,5,365.5,366.25,364.5,365,2014
20170501|2016-12-05 13:00,5,365,366.5,364.25,365.5,3266
20170501|2016-12-05 19:00,6,364.75,365.5,364.5,364.5,263
20170501|2016-12-05 19:30,6,364.5,364.75,364.5,364.5,55
20170501|2016-12-05 20:00,6,364.75,364.75,364.5,364.5,28
20170501|2016-12-05 20:30,6,364.5,364.5,364.25,364.5,45
20170501|2016-12-05 21:00,6,364.5,364.5,364.5,364.5,24
20170501|2016-12-05 21:30,6,364.75,364.75,364.75,364.75,4
20170501|2016-12-05 22:00,6,364.5,364.75,364.5,364.75,28
20170501|2016-12-05 22:30,6,365,365.5,364.75,365.25,79
20170501|2016-12-05 23:00,6,365.5,365.5,365.25,365.25,24
20170501|2016-12-05 23:30,6,365.25,365.5,365.25,365.25,15
20170501|2016-12-06 00:00,6,365.5,365.5,365.25,365.25,18
20170501|2016-12-06 01:00,6,365.25,365.5,365.25,365.25,45
20170501|2016-12-06 01:30,6,365.5,365.5,365.25,365.25,52
20170501|2016-12-06 02:30,6,365.25,365.5,365.25,365.5,38
20170501|2016-12-06 03:00,6,365.5,365.5,365.25,365.5,37
20170501|2016-12-06 03:30,6,365.5,365.5,365.25,365.25,16
20170501|2016-12-06 04:00,6,365.5,365.5,365.5,365.5,26
20170501|2016-12-06 04:30,6,365.5,365.5,365.5,365.5,28
20170501|2016-12-06 05:00,6,365.5,365.5,365.5,365.5,1
20170501|2016-12-06 05:30,6,365.5,365.75,365.5,365.75,91
20170501|2016-12-06 06:00,6,365.5,366,365.5,366,62
20170501|2016-12-06 06:30,6,365.75,366.25,365.75,366.25,106
20170501|2016-12-06 07:00,6,366,366.5,365.75,366.25,280
20170501|2016-12-06 07:30,6,366.5,367.25,366.5,367,404
20170501|2016-12-06 08:30,6,366.5,368,365.5,367.75,3152
20170501|2016-12-06 09:00,6,368,368.5,367.5,368.25,1595
20170501|2016-12-06 09:30,6,368.5,370.5,368.5,369.5,2490
20170501|2016-12-06 10:00,6,369.25,369.5,367.75,369,1152
20170501|2016-12-06 10:30,6,369,369.75,369,369.25,638
20170501|2016-12-06 11:00,6,369.25,369.5,367.25,367.5,1751
20170501|2016-12-06 11:30,6,367.5,368.5,367.25,368.5,958
20170501|2016-12-06 12:00,6,368.5,368.75,367.75,367.75,513
20170501|2016-12-06 12:30,6,367.75,368.5,366.75,367.75,1265
20170501|2016-12-06 13:00,6,368,368.25,366,366.25,1711
20170501|2016-12-06 19:00,7,366,367,365.75,366.75,250
20170501|2016-12-06 19:30,7,366.75,367,366.75,367,17
20170501|2016-12-06 20:00,7,367,367,366.75,367,63
20170501|2016-12-06 20:30,7,367,367.25,366.75,367,141
20170501|2016-12-06 21:00,7,367,367,366.5,367,115
20170501|2016-12-06 21:30,7,366.75,367,366.5,366.75,22
20170501|2016-12-06 22:00,7,366.75,366.75,366.5,366.75,21
20170501|2016-12-06 22:30,7,366.5,366.75,366.5,366.75,55
20170501|2016-12-06 23:00,7,366.75,366.75,365.25,365.5,122
20170501|2016-12-06 23:30,7,365.5,367,365.5,366.75,51
20170501|2016-12-07 00:00,7,366.75,366.75,366.75,366.75,16
20170501|2016-12-07 01:00,7,367,367,366.75,366.75,4
20170501|2016-12-07 01:30,7,366.75,366.75,366.5,366.5,4
20170501|2016-12-07 02:00,7,366.5,366.5,366.25,366.25,7
20170501|2016-12-07 02:30,7,365.75,365.75,364.25,365.25,133
20170501|2016-12-07 03:00,7,365.5,366.25,365.5,366.25,80
20170501|2016-12-07 03:30,7,366,366.25,366,366.25,8
20170501|2016-12-07 04:00,7,366,366,366,366,11
20170501|2016-12-07 04:30,7,366,366,365.75,365.75,19
20170501|2016-12-07 05:00,7,365.75,365.75,365.5,365.5,2
20170501|2016-12-07 05:30,7,365.25,365.5,365.25,365.5,17
20170501|2016-12-07 06:00,7,365.25,365.25,365,365.25,16
20170501|2016-12-07 06:30,7,365.25,365.5,365,365.25,42
20170501|2016-12-07 07:00,7,365.25,365.25,364.5,365,48
20170501|2016-12-07 07:30,7,365,365,364.25,364.5,279
20170501|2016-12-07 08:30,7,364.75,366.5,363,363.75,2204
20170501|2016-12-07 09:00,7,363.5,364.75,363,363.5,830
20170501|2016-12-07 09:30,7,363.5,364.75,363.25,364.75,889
20170501|2016-12-07 10:00,7,364.75,365.25,363.75,363.75,608
20170501|2016-12-07 10:30,7,363.75,364.75,363.5,364.25,826
20170501|2016-12-07 11:00,7,364,365.75,364,365.5,610
20170501|2016-12-07 11:30,7,365.5,365.5,363.75,364.25,750
20170501|2016-12-07 12:00,7,364.25,364.5,363.75,364,327
20170501|2016-12-07 12:30,7,364,365,364,364.75,531
20170501|2016-12-07 13:00,7,364.75,365.25,364.25,365.25,1344
20170501|2016-12-07 19:00,8,364.25,364.5,363.75,363.75,98
20170501|2016-12-07 19:30,8,364,364.25,364,364.25,17
20170501|2016-12-07 20:00,8,364.25,364.25,364.25,364.25,16
20170501|2016-12-07 20:30,8,364.25,364.25,364.25,364.25,38
20170501|2016-12-07 21:00,8,364,364,364,364,12
20170501|2016-12-07 21:30,8,364,364,364,364,3
20170501|2016-12-07 22:00,8,364.25,364.25,364.25,364.25,3
20170501|2016-12-07 22:30,8,364.25,364.25,364,364,7
20170501|2016-12-07 23:00,8,364.25,364.25,364.25,364.25,27
20170501|2016-12-08 00:00,8,364.5,364.5,364.5,364.5,2
20170501|2016-12-08 01:00,8,364.5,364.5,364.5,364.5,7
20170501|2016-12-08 01:30,8,364.75,365,364.75,365,50
20170501|2016-12-08 02:00,8,365,365.75,365,365.75,42
20170501|2016-12-08 02:30,8,365.75,366,365.25,365.25,96
20170501|2016-12-08 03:00,8,365.25,365.25,365.25,365.25,37
20170501|2016-12-08 03:30,8,365.25,365.25,365.25,365.25,4
20170501|2016-12-08 04:30,8,365.5,366.25,365.5,366.25,41
20170501|2016-12-08 05:00,8,366.25,366.25,366.25,366.25,14
20170501|2016-12-08 05:30,8,366.25,366.25,366.25,366.25,7
20170501|2016-12-08 06:00,8,366.5,366.5,366.25,366.5,95
20170501|2016-12-08 06:30,8,366.25,366.75,366.25,366.25,95
20170501|2016-12-08 07:00,8,366.25,366.25,364.5,364.5,191
20170501|2016-12-08 07:30,8,364.5,365.25,364.5,364.75,173
20170501|2016-12-08 08:30,8,364.5,366.75,364,365,1969
20170501|2016-12-08 09:00,8,364.75,364.75,362.75,363.75,1972
20170501|2016-12-08 09:30,8,363.75,363.75,360.75,361.5,1985
20170501|2016-12-08 10:00,8,361.75,362.25,361,361.5,1141
20170501|2016-12-08 10:30,8,361.25,361.25,358.25,358.25,1557
20170501|2016-12-08 11:00,8,358.25,359,357.25,358.25,2340
20170501|2016-12-08 11:30,8,358,358.5,357,358.25,951
20170501|2016-12-08 12:00,8,358.25,360,358.25,360,784
20170501|2016-12-08 12:30,8,359.75,360.75,359.75,360,1285
20170501|2016-12-08 13:00,8,360,361.5,358.25,361.25,1064
20170501|2016-12-08 19:00,9,361,361.75,360.5,361.25,218
20170501|2016-12-08 19:30,9,361.75,361.75,361,361,20
20170501|2016-12-08 20:00,9,361.25,361.25,361.25,361.25,17
20170501|2016-12-08 20:30,9,361.25,361.5,361,361.25,35
20170501|2016-12-08 21:00,9,361,361,360.75,361,36
20170501|2016-12-08 21:30,9,361,361,361,361,19
20170501|2016-12-08 22:00,9,360.75,360.75,360.75,360.75,56
20170501|2016-12-08 22:30,9,360.75,360.75,360.75,360.75,28
20170501|2016-12-08 23:00,9,360.5,360.75,360.5,360.75,13
20170501|2016-12-08 23:30,9,361,361,361,361,9
20170501|2016-12-09 00:00,9,361,361,360.75,360.75,15
20170501|2016-12-09 00:30,9,361,361.25,361,361,9
20170501|2016-12-09 01:00,9,361.25,362.25,361.25,362.25,345
20170501|2016-12-09 01:30,9,362.25,362.5,362.25,362.25,33
20170501|2016-12-09 02:00,9,362.25,362.25,362,362.25,11
20170501|2016-12-09 02:30,9,362,362,361.75,361.75,9
20170501|2016-12-09 03:00,9,361.75,361.75,361.75,361.75,8
20170501|2016-12-09 03:30,9,361.75,362.5,361.75,362.5,28
20170501|2016-12-09 04:00,9,362.5,362.75,362.5,362.5,84
20170501|2016-12-09 04:30,9,362.5,362.75,362.5,362.75,35
20170501|2016-12-09 05:00,9,362.75,362.75,362.25,362.5,68
20170501|2016-12-09 05:30,9,362.75,362.75,362.25,362.5,155
20170501|2016-12-09 06:00,9,362.5,362.5,361.5,361.5,69
20170501|2016-12-09 06:30,9,361.5,361.5,361.25,361.25,30
20170501|2016-12-09 07:00,9,361.25,362,361,362,84
20170501|2016-12-09 07:30,9,362,362.25,361.75,362,35
20170501|2016-12-09 08:30,9,361.75,363.25,360.5,361.25,2128
20170501|2016-12-09 09:00,9,361.25,361.75,360.75,361.5,694
20170501|2016-12-09 09:30,9,361.5,364,361.25,363.5,1334
20170501|2016-12-09 10:00,9,363.5,363.5,361.75,362.5,623
20170501|2016-12-09 10:30,9,362.5,363.5,361.75,361.75,1240
20170501|2016-12-09 11:00,9,361.5,361.75,358.5,359,1386
20170501|2016-12-09 11:30,9,359.25,360.75,358,360.75,881
20170501|2016-12-09 12:00,9,361,362.75,360.25,362.5,1141
20170501|2016-12-09 12:30,9,362.5,363.75,362.5,363.75,1131
20170501|2016-12-09 13:00,9,363.75,366.5,363.75,365.25,2262
20170501|2016-12-11 19:00,12,366,366,364.75,365.25,111
20170501|2016-12-11 19:30,12,365.5,366,365.5,365.5,46
20170501|2016-12-11 20:00,12,365.75,365.75,365.5,365.5,11
20170501|2016-12-11 20:30,12,365.75,365.75,365.5,365.75,35
20170501|2016-12-11 21:00,12,366,366.25,366,366.25,32
20170501|2016-12-11 21:30,12,366.25,366.5,366,366.5,21
20170501|2016-12-11 22:00,12,366.25,366.25,366.25,366.25,4
20170501|2016-12-11 22:30,12,366.25,366.25,366.25,366.25,4
20170501|2016-12-11 23:30,12,366,366,366,366,7
20170501|2016-12-12 00:00,12,366,366,365.75,365.75,16
20170501|2016-12-12 00:30,12,365.75,365.75,365.5,365.75,9
20170501|2016-12-12 01:00,12,366,366,365.75,365.75,11
20170501|2016-12-12 01:30,12,365.75,365.75,365.75,365.75,1
20170501|2016-12-12 02:00,12,365.5,365.5,364.5,364.5,76
20170501|2016-12-12 02:30,12,364.5,364.5,364.25,364.25,23
20170501|2016-12-12 03:00,12,364.25,365,364.25,364.5,57
20170501|2016-12-12 03:30,12,364.25,364.25,364,364.25,159
20170501|2016-12-12 04:00,12,364.25,364.5,364.25,364.25,24
20170501|2016-12-12 04:30,12,364.5,365,364.5,364.5,45
20170501|2016-12-12 05:00,12,364.5,364.5,364,364.25,103
20170501|2016-12-12 05:30,12,364.5,364.75,364.5,364.75,49
20170501|2016-12-12 06:00,12,364.75,365.25,364.5,365,174
20170501|2016-12-12 06:30,12,365,365.25,365,365,225
20170501|2016-12-12 07:00,12,365,365.25,364.75,365.25,68
20170501|2016-12-12 07:30,12,364.5,365,364.5,364.75,19
20170501|2016-12-12 08:30,12,364.5,367,364.5,366.5,1558
20170501|2016-12-12 09:00,12,366.5,366.5,364.5,364.75,796
20170501|2016-12-12 09:30,12,365,365.25,363.25,363.75,1463
20170501|2016-12-12 10:00,12,363.5,364.25,362.75,363.5,1147
20170501|2016-12-12 10:30,12,363.75,364.5,363.5,364.5,405
20170501|2016-12-12 11:00,12,364.5,365.5,364.25,365,666
20170501|2016-12-12 11:30,12,364.75,365.75,364.75,365.75,488
20170501|2016-12-12 12:00,12,365.5,365.75,364.75,365.75,304
20170501|2016-12-12 12:30,12,365.75,366.5,365.5,366,566
20170501|2016-12-12 13:00,12,366,367.5,365.5,367,1146
20170501|2016-12-12 19:00,13,367,367.5,366.75,367.25,160
20170501|2016-12-12 19:30,13,367,367.75,367,367.5,48
20170501|2016-12-12 20:30,13,367.5,367.5,367.25,367.5,6
20170501|2016-12-12 21:00,13,367.25,367.25,366.75,366.75,6
20170501|2016-12-12 21:30,13,366.75,366.75,366.5,366.75,13
20170501|2016-12-12 22:00,13,366.75,367,366.75,366.75,10
20170501|2016-12-12 22:30,13,366.5,366.5,366.5,366.5,5
20170501|2016-12-12 23:30,13,366.25,366.25,366,366,3
20170501|2016-12-13 00:00,13,366.25,366.5,366,366.5,8
20170501|2016-12-13 00:30,13,366.25,367.25,366.25,367.25,29
20170501|2016-12-13 01:00,13,367.25,367.5,367.25,367.25,12
20170501|2016-12-13 01:30,13,367,367.5,366.75,367.5,40
20170501|2016-12-13 02:00,13,367.5,367.5,367.25,367.25,4
20170501|2016-12-13 02:30,13,367.25,367.25,367.25,367.25,13
20170501|2016-12-13 03:00,13,367,367.25,367,367.25,44
20170501|2016-12-13 03:30,13,367.25,367.25,367,367,3
20170501|2016-12-13 04:00,13,367,367.25,367,367.25,84
20170501|2016-12-13 04:30,13,367.25,367.5,366.75,367,120
20170501|2016-12-13 05:00,13,367.25,367.5,367,367,162
20170501|2016-12-13 05:30,13,367.25,367.25,367,367,73
20170501|2016-12-13 06:00,13,367,367,366.75,367,20
20170501|2016-12-13 06:30,13,366.75,366.75,366.5,366.5,25
20170501|2016-12-13 07:00,13,366.75,367,366.5,366.75,62
20170501|2016-12-13 07:30,13,366.5,366.5,366.25,366.25,23
20170501|2016-12-13 08:30,13,366.75,368.5,366.25,367.5,1292
20170501|2016-12-13 09:00,13,367.25,368.25,367,367.75,1307
20170501|2016-12-13 09:30,13,367.75,369.25,367.5,369.25,980
20170501|2016-12-13 10:00,13,369.25,370,368.75,370,1187
20170501|2016-12-13 10:30,13,370,371.25,370,370.75,1524
20170501|2016-12-13 11:00,13,370.75,371,369.5,370.5,1245
20170501|2016-12-13 11:30,13,370.5,370.75,370.25,370.25,748
20170501|2016-12-13 12:00,13,370.25,370.25,368.5,368.5,756
20170501|2016-12-13 12:30,13,368.5,369,368.5,368.5,1097
20170501|2016-12-13 13:00,13,368.5,368.75,367.25,368.25,1454
20170501|2016-12-13 19:00,14,367.5,367.75,367.25,367.75,135
20170501|2016-12-13 19:30,14,367.75,367.75,367.5,367.5,50
20170501|2016-12-13 20:00,14,367.75,367.75,367.5,367.5,17
20170501|2016-12-13 20:30,14,367.5,367.75,367.25,367.5,116
20170501|2016-12-13 21:00,14,367.75,368,367.75,368,120
20170501|2016-12-13 21:30,14,368,368,367.75,368,25
20170501|2016-12-13 22:00,14,368,368.25,368,368,29
20170501|2016-12-13 22:30,14,368.25,368.25,368.25,368.25,9
20170501|2016-12-13 23:00,14,368.5,368.5,368.25,368.25,20
20170501|2016-12-13 23:30,14,368.25,368.25,368,368.25,60
20170501|2016-12-14 00:00,14,368.25,368.25,367.5,367.75,58
20170501|2016-12-14 00:30,14,367.75,367.75,367.5,367.5,25
20170501|2016-12-14 01:00,14,367.5,367.5,367.25,367.5,14
20170501|2016-12-14 01:30,14,367.5,367.5,367.5,367.5,2
20170501|2016-12-14 02:00,14,367.25,367.25,366.75,367,85
20170501|2016-12-14 02:30,14,366.75,366.75,366.5,366.5,16
20170501|2016-12-14 03:00,14,366.75,367,366.5,366.75,57
20170501|2016-12-14 03:30,14,366.5,366.75,366.5,366.75,23
20170501|2016-12-14 04:00,14,366.5,367,366.5,367,45
20170501|2016-12-14 04:30,14,367,367,366.75,366.75,87
20170501|2016-12-14 05:00,14,366.75,366.75,366.75,366.75,30
20170501|2016-12-14 05:30,14,366.75,366.75,366.5,366.75,87
20170501|2016-12-14 06:00,14,366.5,366.5,366.5,366.5,7
20170501|2016-12-14 06:30,14,366.5,366.5,366.5,366.5,8
20170501|2016-12-14 07:00,14,366.25,366.25,366,366.25,39
20170501|2016-12-14 07:30,14,366.5,366.5,366.25,366.25,45
20170501|2016-12-14 08:30,14,366.25,366.75,365.75,366.5,1187
20170501|2016-12-14 09:00,14,366.5,367,365.5,366.75,1014
20170501|2016-12-14 09:30,14,366.75,366.75,365.75,366,622
20170501|2016-12-14 10:00,14,366,366,365,365.75,1001
20170501|2016-12-14 10:30,14,365.5,366.75,365.5,366.75,500
20170501|2016-12-14 11:00,14,366.75,367.5,366.5,366.5,596
20170501|2016-12-14 11:30,14,366.5,367.25,366.25,366.5,375
20170501|2016-12-14 12:00,14,366.25,367,366.25,366.5,787
20170501|2016-12-14 12:30,14,366.75,367.5,366.75,367.5,341
20170501|2016-12-14 13:00,14,367.25,368.75,366.75,368.25,1048
20170501|2016-12-14 19:00,15,368.5,368.5,367,368.25,197
20170501|2016-12-14 19:30,15,367.75,368,367.5,367.5,116
20170501|2016-12-14 20:00,15,367.5,368,367.5,367.5,76
20170501|2016-12-14 20:30,15,367.5,367.75,367.25,367.75,97
20170501|2016-12-14 21:00,15,367.75,368.25,367.75,368,45
20170501|2016-12-14 21:30,15,368,368.25,368,368.25,31
20170501|2016-12-14 22:00,15,368.25,368.5,368.25,368.5,41
20170501|2016-12-14 22:30,15,368.25,368.25,368.25,368.25,39
20170501|2016-12-14 23:00,15,368.25,368.25,368,368,16
20170501|2016-12-14 23:30,15,368.25,368.25,368.25,368.25,1
20170501|2016-12-15 00:00,15,368.25,368.5,368.25,368.5,23
20170501|2016-12-15 00:30,15,368.25,368.25,368.25,368.25,8
20170501|2016-12-15 01:00,15,368.25,368.25,368.25,368.25,11
20170501|2016-12-15 01:30,15,368.25,368.25,367.75,367.75,25
20170501|2016-12-15 02:00,15,367.75,368,367,368,45
20170501|2016-12-15 02:30,15,367.75,368.25,367.5,368.25,39
20170501|2016-12-15 03:00,15,368.5,368.5,367.5,367.75,41
20170501|2016-12-15 03:30,15,367.5,368,367.5,368,34
20170501|2016-12-15 04:00,15,368,368.5,368,368.5,30
20170501|2016-12-15 04:30,15,368.25,368.75,368.25,368.75,29
20170501|2016-12-15 05:00,15,368.5,368.5,368.25,368.25,61
20170501|2016-12-15 05:30,15,368.25,368.5,367.75,368.25,126
20170501|2016-12-15 06:00,15,368,368,367.5,367.5,35
20170501|2016-12-15 06:30,15,367.5,367.5,367,367,41
20170501|2016-12-15 07:00,15,367,367.25,367,367,119
20170501|2016-12-15 07:30,15,367.25,367.75,367,367,115
20170501|2016-12-15 08:30,15,367.5,368,366,366.5,1126
20170501|2016-12-15 09:00,15,366.75,369.5,366.25,368.75,1259
20170501|2016-12-15 09:30,15,368.75,369.5,368,368.25,696
20170501|2016-12-15 10:00,15,368.25,368.25,366.25,366.5,815
20170501|2016-12-15 10:30,15,366.5,366.5,364.25,364.5,1644
20170501|2016-12-15 11:00,15,364.5,365.25,363.75,364.5,1060
20170501|2016-12-15 11:30,15,364.75,365,364.5,364.5,648
20170501|2016-12-15 12:00,15,364.5,364.5,363.75,363.75,866
20170501|2016-12-15 12:30,15,364,364.5,363.25,363.5,1778
20170501|2016-12-15 13:00,15,363.5,363.75,362.75,362.75,1124
20170501|2016-12-15 19:00,16,362.75,363,362,363,112
20170501|2016-12-15 19:30,16,362.75,363,362.75,362.75,75
20170501|2016-12-15 20:00,16,363,363,363,363,2
20170501|2016-12-15 20:30,16,362.75,364,362.75,364,116
20170501|2016-12-15 21:00,16,364.25,364.25,364,364,55
20170501|2016-12-15 21:30,16,364,364,364,364,14
20170501|2016-12-15 22:00,16,363.75,363.75,363.5,363.75,49
20170501|2016-12-15 23:30,16,363.75,364,363.75,364,32
20170501|2016-12-16 00:00,16,364,364.25,364,364,53
20170501|2016-12-16 00:30,16,363.75,364,363.75,363.75,58
20170501|2016-12-16 01:30,16,363.5,363.5,363.5,363.5,1
20170501|2016-12-16 02:00,16,363.75,364,363.75,363.75,41
20170501|2016-12-16 02:30,16,363.75,363.75,363.5,363.75,26
20170501|2016-12-16 03:00,16,364,364,364,364,12
20170501|2016-12-16 03:30,16,364,364,364,364,24
20170501|2016-12-16 04:00,16,364,364,364,364,29
20170501|2016-12-16 04:30,16,364,364,363.75,363.75,27
20170501|2016-12-16 05:00,16,363.75,363.75,363.75,363.75,5
20170501|2016-12-16 05:30,16,363.75,363.75,363.75,363.75,16
20170501|2016-12-16 06:00,16,363.75,364,363.75,364,20
20170501|2016-12-16 06:30,16,364,364.5,364,364.25,40
20170501|2016-12-16 07:00,16,364,364.25,364,364,47
20170501|2016-12-16 07:30,16,364.25,364.25,363.75,364,37
20170501|2016-12-16 08:30,16,364.25,365.5,363,363.25,1082
20170501|2016-12-16 09:00,16,363,363.5,362,362.25,746
20170501|2016-12-16 09:30,16,362.25,363,360.75,361,1086
20170501|2016-12-16 10:00,16,360.75,363,360.25,362.75,1102
20170501|2016-12-16 10:30,16,362.75,362.75,361,362,684
20170501|2016-12-16 11:00,16,362,362.5,361,361,798
20170501|2016-12-16 11:30,16,361,361.5,360.75,361.25,263
20170501|2016-12-16 12:00,16,361.25,362,361,361.75,380
20170501|2016-12-16 12:30,16,361.75,362.25,361.5,362,235
20170501|2016-12-16 13:00,16,362,364.25,361.75,364.25,808
20170501|2016-12-18 19:00,19,363,363,361.75,362.25,118
20170501|2016-12-18 19:30,19,362.25,363.5,362.25,363.5,57
20170501|2016-12-18 20:00,19,363.25,363.5,363.25,363.25,15
20170501|2016-12-18 20:30,19,363.25,363.25,363.25,363.25,1
20170501|2016-12-18 21:00,19,363.25,363.25,363,363,8
20170501|2016-12-18 21:30,19,363,363,363,363,9
20170501|2016-12-18 22:00,19,363.25,363.25,363.25,363.25,8
20170501|2016-12-18 22:30,19,363.25,363.25,363.25,363.25,3
20170501|2016-12-18 23:00,19,363.25,363.5,363.25,363.5,23
20170501|2016-12-18 23:30,19,363.25,363.25,363.25,363.25,12
20170501|2016-12-19 00:00,19,363.5,363.5,363.25,363.25,22
20170501|2016-12-19 00:30,19,363,363,362.25,362.25,6
20170501|2016-12-19 01:00,19,362.5,362.75,362.5,362.5,55
20170501|2016-12-19 01:30,19,362.5,362.75,362.5,362.75,5
20170501|2016-12-19 02:00,19,362.75,363,362.75,363,12
20170501|2016-12-19 02:30,19,363,363,362.5,362.5,113
20170501|2016-12-19 03:00,19,362.25,362.5,362,362,38
20170501|2016-12-19 03:30,19,362,362,361.75,362,114
20170501|2016-12-19 04:00,19,361.75,362,361.75,362,15
20170501|2016-12-19 04:30,19,361.75,361.75,361.25,361.25,128
20170501|2016-12-19 05:00,19,361.5,361.5,361.5,361.5,33
20170501|2016-12-19 05:30,19,361.5,361.75,361.25,361.5,98
20170501|2016-12-19 06:00,19,361.25,361.25,361.25,361.25,18
20170501|2016-12-19 06:30,19,361.5,361.75,361.5,361.75,49
20170501|2016-12-19 07:00,19,361.75,361.75,361.25,361.75,45
20170501|2016-12-19 07:30,19,361.25,361.5,361.25,361.25,41
20170501|2016-12-19 08:30,19,361.5,362,361,361.5,811
20170501|2016-12-19 09:00,19,361.5,361.75,361,361,411
20170501|2016-12-19 09:30,19,361,361.25,359.5,359.75,865
20170501|2016-12-19 10:00,19,359.5,359.75,359,359.5,768
20170501|2016-12-19 10:30,19,359.25,359.25,358.25,359,1430
20170501|2016-12-19 11:00,19,358.75,359.5,358.75,359,605
20170501|2016-12-19 11:30,19,359,359,358.5,358.5,404
20170501|2016-12-19 12:00,19,358.5,359.25,358.5,359.25,423
20170501|2016-12-19 12:30,19,359.25,359.25,358.5,359,308
20170501|2016-12-19 13:00,19,359.25,360.5,359.25,360.5,671
20170501|2016-12-19 19:00,20,360,360.25,359.75,360.25,96
20170501|2016-12-19 19:30,20,360.25,360.25,359.75,360.25,43
20170501|2016-12-19 20:00,20,360,360.25,360,360,42
20170501|2016-12-19 20:30,20,360,360,360,360,2
20170501|2016-12-19 21:00,20,360,360,359.75,359.75,8
20170501|2016-12-19 21:30,20,359.75,360,359.5,359.5,26
20170501|2016-12-19 22:00,20,359.5,359.5,359.25,359.25,67
20170501|2016-12-19 22:30,20,359.5,359.5,359.25,359.5,42
20170501|2016-12-19 23:00,20,359.75,359.75,359.75,359.75,4
20170501|2016-12-19 23:30,20,359.5,359.5,359,359.5,43
20170501|2016-12-20 00:00,20,359.25,359.25,359,359,17
20170501|2016-12-20 00:30,20,359,359.25,359,359,20
20170501|2016-12-20 01:00,20,359,359,359,359,13
20170501|2016-12-20 01:30,20,359,359,359,359,20
20170501|2016-12-20 02:00,20,359,359,359,359,15
20170501|2016-12-20 02:30,20,359,359.25,358.75,359,17
20170501|2016-12-20 03:00,20,359,359,359,359,2
20170501|2016-12-20 03:30,20,359,359.25,359,359,12
20170501|2016-12-20 04:00,20,358.75,359,358.75,359,49
20170501|2016-12-20 04:30,20,359,359,358.75,358.75,256
20170501|2016-12-20 05:00,20,358.75,358.75,358.75,358.75,26
20170501|2016-12-20 05:30,20,358.75,359,358.5,359,75
20170501|2016-12-20 06:00,20,359,359,359,359,4
20170501|2016-12-20 06:30,20,359,359,359,359,2
20170501|2016-12-20 07:00,20,359,359.25,358.75,359.25,14
20170501|2016-12-20 07:30,20,359,359.5,358.75,358.75,42
20170501|2016-12-20 08:30,20,359.25,359.25,358,359.25,1074
20170501|2016-12-20 09:00,20,359.25,359.5,358.25,358.25,726
20170501|2016-12-20 09:30,20,358.25,358.25,357.25,357.5,1383
20170501|2016-12-20 10:00,20,357.75,358,356.75,357,777
20170501|2016-12-20 10:30,20,356.75,357,356.25,356.25,1156
20170501|2016-12-20 11:00,20,356.25,357.25,356.25,357,512
20170501|2016-12-20 11:30,20,357,357,356.5,356.75,208
20170501|2016-12-20 12:00,20,356.75,357,356.5,356.75,429
20170501|2016-12-20 12:30,20,356.75,357,356.25,356.75,433
20170501|2016-12-20 13:00,20,357,357.25,356.25,357.25,1121
20170501|2016-12-20 19:00,21,356.75,357.25,356.5,357.25,144
20170501|2016-12-20 19:30,21,357.25,357.25,357,357,21
20170501|2016-12-20 20:00,21,357.25,357.25,357,357,16
20170501|2016-12-20 20:30,21,357.25,357.5,357.25,357.5,51
20170501|2016-12-20 21:00,21,357.5,357.5,357.5,357.5,6
20170501|2016-12-20 22:00,21,357.5,357.5,357.25,357.25,41
20170501|2016-12-20 22:30,21,357.5,357.75,357.5,357.75,9
20170501|2016-12-21 00:00,21,357.75,357.75,357.75,357.75,2
20170501|2016-12-21 00:30,21,357.75,357.75,357.75,357.75,5
20170501|2016-12-21 01:00,21,357.75,357.75,357.75,357.75,29
20170501|2016-12-21 01:30,21,357.75,357.75,357.75,357.75,5
20170501|2016-12-21 02:00,21,357.5,357.5,357.5,357.5,22
20170501|2016-12-21 02:30,21,357.5,357.5,356.25,356.5,208
20170501|2016-12-21 03:00,21,356.5,356.5,356.25,356.25,198
20170501|2016-12-21 03:30,21,356.5,356.75,356.25,356.25,40
20170501|2016-12-21 04:00,21,356.25,356.5,356.25,356.5,71
20170501|2016-12-21 04:30,21,356.5,356.5,356.25,356.5,7
20170501|2016-12-21 05:00,21,356.75,356.75,356.75,356.75,10
20170501|2016-12-21 05:30,21,356.5,356.5,356.5,356.5,1
20170501|2016-12-21 06:00,21,356.75,356.75,356.75,356.75,3
20170501|2016-12-21 06:30,21,356.75,356.75,356.5,356.5,19
20170501|2016-12-21 07:00,21,356.75,356.75,356,356.25,242
20170501|2016-12-21 07:30,21,356.25,356.5,355.75,356,139
20170501|2016-12-21 08:30,21,356.25,357.25,356,356.5,1542
20170501|2016-12-21 09:00,21,356.5,356.75,356,356,520
20170501|2016-12-21 09:30,21,356,356,355,355.5,1298
20170501|2016-12-21 10:00,21,355.5,355.5,354.75,354.75,750
20170501|2016-12-21 10:30,21,354.75,355.5,354.75,355,1075
20170501|2016-12-21 11:00,21,355,355,354.5,354.5,384
20170501|2016-12-21 11:30,21,354.75,354.75,354.25,354.25,677
20170501|2016-12-21 12:00,21,354.25,355.5,353.75,355,1535
20170501|2016-12-21 12:30,21,355,355.5,354,354.5,500
20170501|2016-12-21 13:00,21,354.5,354.75,353.75,354.5,772
20170501|2016-12-21 19:00,22,354,354.75,353.75,353.75,68
20170501|2016-12-21 19:30,22,354,354.25,354,354,9
20170501|2016-12-21 20:00,22,354,354,354,354,3
20170501|2016-12-21 20:30,22,354,354,353.75,353.75,17
20170501|2016-12-21 21:00,22,353.75,354.25,353.75,354.25,10
20170501|2016-12-21 21:30,22,354,354,353.75,353.75,10
20170501|2016-12-21 22:00,22,354.25,354.25,354.25,354.25,8
20170501|2016-12-21 23:00,22,354.75,354.75,354.75,354.75,1
20170501|2016-12-21 23:30,22,354.5,354.5,354.5,354.5,4
20170501|2016-12-22 00:00,22,354.75,354.75,354.25,354.25,13
20170501|2016-12-22 00:30,22,354,354,354,354,8
20170501|2016-12-22 01:00,22,354,354,354,354,46
20170501|2016-12-22 01:30,22,353.75,353.75,353.5,353.5,25
20170501|2016-12-22 02:00,22,353.5,353.5,353.25,353.5,72
20170501|2016-12-22 02:30,22,353.5,353.75,353.5,353.75,176
20170501|2016-12-22 03:00,22,353.5,353.75,353.25,353.75,192
20170501|2016-12-22 03:30,22,353.75,353.75,353.25,353.25,23
20170501|2016-12-22 04:00,22,353.5,353.5,353.25,353.25,26
20170501|2016-12-22 04:30,22,353.25,353.5,353,353.25,42
20170501|2016-12-22 05:00,22,353.25,353.25,353,353,49
20170501|2016-12-22 06:00,22,353.25,353.25,353,353.25,26
20170501|2016-12-22 06:30,22,353.25,353.5,353.25,353.25,23
20170501|2016-12-22 07:00,22,353.25,353.5,352.75,353,628
20170501|2016-12-22 07:30,22,353.25,353.5,352.75,353,66
20170501|2016-12-22 08:30,22,352.75,354,352.75,353,624
20170501|2016-12-22 09:00,22,353,353.25,352.75,353,604
20170501|2016-12-22 09:30,22,353.25,353.25,353,353,537
20170501|2016-12-22 10:00,22,353,353.25,352.75,353.25,419
20170501|2016-12-22 10:30,22,353.5,353.5,352.75,353.25,724
20170501|2016-12-22 11:00,22,353.25,353.25,353,353,716
20170501|2016-12-22 11:30,22,353,353.25,353,353,744
20170501|2016-12-22 12:00,22,352.75,353.5,352.75,353.25,538
20170501|2016-12-22 12:30,22,353.25,353.75,353.25,353.25,355
20170501|2016-12-22 13:00,22,353.5,354.25,353.25,353.75,793
20170501|2016-12-22 19:00,23,354,354.25,353.75,353.75,113
20170501|2016-12-22 19:30,23,354,354,353.75,353.75,116
20170501|2016-12-22 20:00,23,353.75,353.75,353.75,353.75,36
20170501|2016-12-22 20:30,23,353.75,353.75,353.75,353.75,1
20170501|2016-12-22 21:00,23,353.75,353.75,353.5,353.5,26
20170501|2016-12-22 21:30,23,353.5,353.5,353.5,353.5,15
20170501|2016-12-22 22:00,23,353.5,353.5,353.5,353.5,5
20170501|2016-12-22 22:30,23,353.25,353.25,353.25,353.25,10
20170501|2016-12-22 23:00,23,353.5,353.5,353.5,353.5,16
20170501|2016-12-22 23:30,23,353.5,353.75,353.5,353.75,20
20170501|2016-12-23 00:00,23,353.75,354.25,353.75,354,120
20170501|2016-12-23 00:30,23,354,354,354,354,9
20170501|2016-12-23 01:00,23,354,354,353.75,353.75,34
20170501|2016-12-23 01:30,23,354,354,353.75,353.75,61
20170501|2016-12-23 02:00,23,353.75,353.75,353.5,353.5,18
20170501|2016-12-23 02:30,23,353.5,353.75,353.25,353.25,260
20170501|2016-12-23 03:00,23,353.25,353.5,353,353.25,85
20170501|2016-12-23 03:30,23,353.25,353.25,353.25,353.25,1
20170501|2016-12-23 04:00,23,353.25,353.25,353,353,4
20170501|2016-12-23 04:30,23,353,353.25,353,353,14
20170501|2016-12-23 05:00,23,353.25,353.25,352.75,353,255
20170501|2016-12-23 05:30,23,352.75,353,352.75,353,16
20170501|2016-12-23 06:00,23,353.25,353.25,353,353,5
20170501|2016-12-23 06:30,23,353,353.25,353,353.25,15
20170501|2016-12-23 07:00,23,353.5,353.5,353.25,353.25,30
20170501|2016-12-23 07:30,23,353.25,353.75,353,353.5,82
20170501|2016-12-23 08:30,23,353.25,353.5,352.75,353.25,630
20170501|2016-12-23 09:00,23,353,353.25,352.75,353,598
20170501|2016-12-23 09:30,23,353,353.25,352.5,352.75,649
20170501|2016-12-23 10:00,23,352.75,353,352.5,352.75,1106
20170501|2016-12-23 10:30,23,352.5,353.25,352.5,352.75,628
20170501|2016-12-23 11:00,23,352.75,353,352.25,352.5,690
20170501|2016-12-23 11:30,23,352.5,352.75,352,352.75,1602
20170501|2016-12-23 12:00,23,352.75,353.75,352.5,353.75,237
20170501|2016-12-26 19:00,27,353,355,353,355,92
20170501|2016-12-26 19:30,27,354.75,355,354.5,355,66
20170501|2016-12-26 20:00,27,355,355,355,355,3
20170501|2016-12-26 20:30,27,355,355,355,355,4
20170501|2016-12-26 21:00,27,355,355.25,355,355.25,67
20170501|2016-12-26 21:30,27,355.5,355.5,355.25,355.25,7
20170501|2016-12-26 22:00,27,355.5,355.75,355.5,355.5,71
20170501|2016-12-26 22:30,27,355.5,355.5,355.25,355.25,45
20170501|2016-12-26 23:00,27,355.25,355.5,355,355.25,49
20170501|2016-12-26 23:30,27,355.25,355.5,354.75,354.75,124
20170501|2016-12-27 00:00,27,354.5,354.75,354.5,354.75,48
20170501|2016-12-27 00:30,27,355,355.25,355,355.25,6
20170501|2016-12-27 01:00,27,355.25,355.25,355.25,355.25,12
20170501|2016-12-27 01:30,27,355.5,355.5,355.5,355.5,15
20170501|2016-12-27 02:00,27,355.5,356.25,355.5,356.25,35
20170501|2016-12-27 02:30,27,356,356,355.75,355.75,11
20170501|2016-12-27 03:00,27,355.75,355.75,355.5,355.5,16
20170501|2016-12-27 03:30,27,355.75,356,355.5,355.5,67
20170501|2016-12-27 04:00,27,355.5,355.5,355.25,355.25,40
20170501|2016-12-27 04:30,27,355.25,355.25,354.75,354.75,42
20170501|2016-12-27 05:00,27,354.75,355,354.5,354.75,34
20170501|2016-12-27 05:30,27,355,355,354.75,354.75,20
20170501|2016-12-27 06:00,27,354.75,355,354.75,355,13
20170501|2016-12-27 06:30,27,355,355.75,354.75,355.75,261
20170501|2016-12-27 07:00,27,355.75,356.25,355.75,356.25,85
20170501|2016-12-27 07:30,27,356.25,357,356.25,357,54
20170501|2016-12-27 08:30,27,357,361.25,357,361,2201
20170501|2016-12-27 09:00,27,361.25,362.25,360.25,360.5,1428
20170501|2016-12-27 09:30,27,360.5,361.5,359,359,1035
20170501|2016-12-27 10:00,27,359,359.5,358.5,359,681
20170501|2016-12-27 10:30,27,359,359.75,359,359,654
20170501|2016-12-27 11:00,27,359,359.5,358.75,359.25,326
20170501|2016-12-27 11:30,27,359,360,358.75,359.25,936
20170501|2016-12-27 12:00,27,359.25,360,359.25,360,321
20170501|2016-12-27 12:30,27,360,361,360,360.5,532
20170501|2016-12-27 13:00,27,360.5,361.25,360.5,360.75,1463
20170501|2016-12-27 19:00,28,360,360.5,359.75,360.25,100
20170501|2016-12-27 19:30,28,360.25,360.75,360.25,360.5,25
20170501|2016-12-27 20:00,28,360.5,360.5,360.25,360.5,6
20170501|2016-12-27 20:30,28,360.25,360.5,360.25,360.5,5
20170501|2016-12-27 21:00,28,360.5,360.75,360.5,360.75,30
20170501|2016-12-27 22:00,28,361,361,361,361,1
20170501|2016-12-27 22:30,28,360.75,360.75,360.75,360.75,4
20170501|2016-12-27 23:30,28,360.75,360.75,360.75,360.75,2
20170501|2016-12-28 00:00,28,360.75,360.75,360.75,360.75,1
20170501|2016-12-28 00:30,28,360.75,360.75,360.75,360.75,1
20170501|2016-12-28 01:00,28,360.75,360.75,360.75,360.75,4
20170501|2016-12-28 01:30,28,361,361,360.75,360.75,8
20170501|2016-12-28 02:00,28,360.75,360.75,360.75,360.75,26
20170501|2016-12-28 02:30,28,360.75,360.75,360.75,360.75,10
20170501|2016-12-28 03:00,28,360.75,360.75,360,360,120
20170501|2016-12-28 03:30,28,360,360,359.75,360,83
20170501|2016-12-28 04:00,28,360.25,360.5,360.25,360.5,43
20170501|2016-12-28 04:30,28,360.25,360.5,359.5,359.5,96
20170501|2016-12-28 05:00,28,359.5,359.5,359.5,359.5,19
20170501|2016-12-28 05:30,28,359.75,359.75,359.5,359.5,36
20170501|2016-12-28 06:00,28,359.75,360,359.5,359.75,116
20170501|2016-12-28 06:30,28,360,360,359.75,360,63
20170501|2016-12-28 07:00,28,360,360,358.75,359,214
20170501|2016-12-28 07:30,28,358.75,359.25,358.75,359.25,49
20170501|2016-12-28 08:30,28,359.25,360.75,358.5,358.5,1088
20170501|2016-12-28 09:00,28,358.5,358.75,356,356.25,919
20170501|2016-12-28 09:30,28,356.25,356.75,355.25,355.75,682
20170501|2016-12-28 10:00,28,355.75,356.25,355.5,356.25,744
20170501|2016-12-28 10:30,28,356,356.75,356,356.25,1468
20170501|2016-12-28 11:00,28,356.25,356.5,355.75,356,743
20170501|2016-12-28 11:30,28,356,356,354.75,354.75,928
20170501|2016-12-28 12:00,28,354.75,355,353.75,354.25,947
20170501|2016-12-28 12:30,28,354.25,354.75,354,354.25,635
20170501|2016-12-28 13:00,28,354.5,355,354.25,354.75,1474
20170501|2016-12-28 19:00,29,354.5,355.5,354.5,355,177
20170501|2016-12-28 19:30,29,355,355.5,355,355.25,24
20170501|2016-12-28 20:00,29,355.25,355.25,355,355,3
20170501|2016-12-28 20:30,29,355.5,356,355.5,355.5,29
20170501|2016-12-28 21:00,29,355.75,355.75,355.25,355.5,28
20170501|2016-12-28 21:30,29,355.75,355.75,355.75,355.75,2
20170501|2016-12-28 22:30,29,356,356,356,356,10
20170501|2016-12-28 23:30,29,355.5,355.5,355.5,355.5,8
20170501|2016-12-29 00:00,29,355.5,355.5,355.25,355.5,15
20170501|2016-12-29 00:30,29,355.5,355.5,355.25,355.25,7
20170501|2016-12-29 01:00,29,355.5,355.75,355.5,355.75,31
20170501|2016-12-29 01:30,29,355.75,355.75,355.75,355.75,1
20170501|2016-12-29 02:00,29,355.75,355.75,355.5,355.75,37
20170501|2016-12-29 02:30,29,355.75,356,355.75,355.75,26
20170501|2016-12-29 03:00,29,356,356,356,356,43
20170501|2016-12-29 03:30,29,355.75,356,355.75,356,19
20170501|2016-12-29 04:00,29,356.25,356.25,356,356.25,74
20170501|2016-12-29 04:30,29,356.25,356.25,356.25,356.25,6
20170501|2016-12-29 05:00,29,356.25,356.5,356,356.5,23
20170501|2016-12-29 05:30,29,356.5,356.5,356.25,356.5,21
20170501|2016-12-29 06:00,29,356.5,356.75,356.5,356.5,18
20170501|2016-12-29 06:30,29,356.75,356.75,356.5,356.5,108
20170501|2016-12-29 07:00,29,356.5,356.75,356.5,356.5,63
20170501|2016-12-29 07:30,29,356.75,357,356.5,356.5,33
20170501|2016-12-29 08:30,29,356.5,357,354.5,354.5,982
20170501|2016-12-29 09:00,29,354.5,355,353.75,354.75,1303
20170501|2016-12-29 09:30,29,354.75,355,354.25,354.75,572
20170501|2016-12-29 10:00,29,354.5,354.75,354.25,354.5,285
20170501|2016-12-29 10:30,29,354.5,355,354,355,758
20170501|2016-12-29 11:00,29,355.25,356.75,355.25,356.25,922
20170501|2016-12-29 11:30,29,356.5,357,355.75,357,817
20170501|2016-12-29 12:00,29,356.75,357,355.75,356,319
20170501|2016-12-29 12:30,29,355.75,356.75,355.5,355.75,425
20170501|2016-12-29 13:00,29,355.75,356.25,355.75,355.75,798
20170501|2016-12-29 19:00,30,355.5,356,355.5,355.75,108
20170501|2016-12-29 19:30,30,355.5,355.75,355.5,355.75,6
20170501|2016-12-29 20:00,30,355.5,355.75,355.5,355.75,47
20170501|2016-12-29 20:30,30,355.75,355.75,355.5,355.5,101
20170501|2016-12-29 21:00,30,355.5,355.5,355.25,355.25,29
20170501|2016-12-29 21:30,30,355.5,355.5,355.5,355.5,2
20170501|2016-12-29 22:00,30,355.5,355.5,355.25,355.25,42
20170501|2016-12-29 22:30,30,355.5,355.5,355.25,355.25,4
20170501|2016-12-30 01:30,30,355.25,355.25,355.25,355.25,27
20170501|2016-12-30 02:00,30,355.25,355.25,355.25,355.25,1
20170501|2016-12-30 02:30,30,355,355,355,355,12
20170501|2016-12-30 03:00,30,355,355.25,355,355.25,37
20170501|2016-12-30 03:30,30,355.25,355.25,355,355,65
20170501|2016-12-30 04:00,30,355,355,354.25,354.25,210
20170501|2016-12-30 04:30,30,354.25,354.5,354.25,354.25,30
20170501|2016-12-30 05:00,30,354.25,354.5,354,354.5,23
20170501|2016-12-30 05:30,30,354.25,354.25,354.25,354.25,18
20170501|2016-12-30 06:00,30,354.25,354.25,353.75,354,127
20170501|2016-12-30 06:30,30,354,354.25,354,354,168
20170501|2016-12-30 07:00,30,354,354.5,353.75,354.5,74
20170501|2016-12-30 07:30,30,354.5,355.25,354.5,355.25,22
20170501|2016-12-30 08:30,30,355,358.5,354.75,358.5,1482
20170501|2016-12-30 09:00,30,358.5,358.5,357.75,358,502
20170501|2016-12-30 09:30,30,358,358.25,357.5,358,373
20170501|2016-12-30 10:00,30,358.25,358.25,357,357.75,509
20170501|2016-12-30 10:30,30,357.75,358.5,357.5,357.75,756
20170501|2016-12-30 11:00,30,358,358.25,357.25,357.25,480
20170501|2016-12-30 11:30,30,357.5,357.5,356.25,356.75,420
20170501|2016-12-30 12:00,30,356.75,356.75,355.75,356.5,1239
20170501|2016-12-30 12:30,30,356.25,357,356.25,357,671
20170501|2016-12-30 13:00,30,356.75,358,356.5,357,1093
20170501|2017-01-02 19:00,3,357.5,359.5,357.5,359.25,375
20170501|2017-01-02 19:30,3,359,359.25,359,359.25,28
20170501|2017-01-02 20:00,3,359.25,359.25,359.25,359.25,1
20170501|2017-01-02 20:30,3,359,359,359,359,93
20170501|2017-01-02 21:00,3,359.25,359.25,359,359.25,46
20170501|2017-01-02 21:30,3,359.25,359.25,358.75,358.75,65
20170501|2017-01-02 22:00,3,358.75,359,358.75,359,9
20170501|2017-01-02 23:00,3,359,359,358.75,358.75,13
20170501|2017-01-02 23:30,3,359,359,359,359,3
20170501|2017-01-03 01:00,3,358.75,359,358.75,358.75,52
20170501|2017-01-03 01:30,3,358.75,358.75,358.75,358.75,15
20170501|2017-01-03 02:00,3,358.75,359,358.75,359,24
20170501|2017-01-03 02:30,3,358.75,358.75,358.75,358.75,47
20170501|2017-01-03 03:00,3,359,359,359,359,24
20170501|2017-01-03 03:30,3,359,359.25,359,359.25,16
20170501|2017-01-03 04:00,3,359.25,359.25,358.5,358.75,83
20170501|2017-01-03 04:30,3,358.5,358.5,358.25,358.25,78
20170501|2017-01-03 05:00,3,358.25,358.25,357.75,357.75,41
20170501|2017-01-03 05:30,3,357.75,358,357.75,358,28
20170501|2017-01-03 06:00,3,358,358,357.5,358,230
20170501|2017-01-03 06:30,3,358,358,358,358,23
20170501|2017-01-03 07:00,3,358.25,358.25,357.75,358,43
20170501|2017-01-03 07:30,3,358,358,357.75,358,23
20170501|2017-01-03 08:30,3,358,359.75,357.5,359.75,1375
20170501|2017-01-03 09:00,3,359.75,360.25,359,359,602
20170501|2017-01-03 09:30,3,359,361.25,359,360.75,1869
20170501|2017-01-03 10:00,3,361,363.25,360.5,362,1923
20170501|2017-01-03 10:30,3,362.25,364,362,363,1307
20170501|2017-01-03 11:00,3,363,363.25,362.25,362.5,698
20170501|2017-01-03 11:30,3,362.5,362.75,362,362,622
20170501|2017-01-03 12:00,3,362,362,361.25,361.75,764
20170501|2017-01-03 12:30,3,361.75,362,361.25,361.5,521
20170501|2017-01-03 13:00,3,361.25,362,360.5,361.25,2177
20170501|2017-01-03 19:00,4,360.75,361.25,360.5,361.25,114
20170501|2017-01-03 19:30,4,361.25,361.5,361.25,361.25,25
20170501|2017-01-03 20:00,4,361.25,362,361,362,134
20170501|2017-01-03 20:30,4,362,362.25,362,362,119
20170501|2017-01-03 21:00,4,362,362.75,362,362.75,114
20170501|2017-01-03 21:30,4,362.75,362.75,362.25,362.25,59
20170501|2017-01-03 22:00,4,362.25,362.5,362.25,362.25,39
20170501|2017-01-03 22:30,4,362.5,362.5,362.25,362.5,52
20170501|2017-01-03 23:00,4,362.75,362.75,362.5,362.75,33
20170501|2017-01-03 23:30,4,362.75,362.75,362.5,362.5,81
20170501|2017-01-04 00:00,4,362.5,362.5,362.5,362.5,7
20170501|2017-01-04 01:00,4,362.5,362.5,362,362,26
20170501|2017-01-04 01:30,4,362,362,362,362,3
20170501|2017-01-04 02:00,4,362,362,362,362,23
20170501|2017-01-04 02:30,4,362,362,361.75,361.75,18
20170501|2017-01-04 04:00,4,361.75,361.75,361.75,361.75,14
20170501|2017-01-04 04:30,4,361.75,361.75,361.5,361.5,40
20170501|2017-01-04 05:00,4,361.5,361.75,361.5,361.75,26
20170501|2017-01-04 05:30,4,361.5,361.5,361.5,361.5,1
20170501|2017-01-04 06:00,4,361.5,361.5,361.5,361.5,5
20170501|2017-01-04 06:30,4,361.75,362.25,361.5,362.25,145
20170501|2017-01-04 07:00,4,362.5,362.75,362.25,362.25,105
20170501|2017-01-04 07:30,4,362.5,363,362.25,363,115
20170501|2017-01-04 08:30,4,363,364.75,362.75,364.5,2350
20170501|2017-01-04 09:00,4,364.5,365,364,364.25,1481
20170501|2017-01-04 09:30,4,364.25,365,364,364,1061
20170501|2017-01-04 10:00,4,364,364.5,364,364.25,619
20170501|2017-01-04 10:30,4,364.25,365,364,364.75,822
20170501|2017-01-04 11:00,4,365,365.25,364.5,364.75,454
20170501|2017-01-04 11:30,4,364.75,364.75,364.25,364.5,324
20170501|2017-01-04 12:00,4,364.5,364.75,364.5,364.75,401
20170501|2017-01-04 12:30,4,364.75,365.75,364.5,365.5,921
20170501|2017-01-04 13:00,4,365.25,366,365,365.75,1775
20170501|2017-01-04 19:00,5,365.25,365.5,365,365.25,264
20170501|2017-01-04 19:30,5,365.25,365.25,365,365.25,25
20170501|2017-01-04 20:00,5,365.25,365.5,365.25,365.5,196
20170501|2017-01-04 20:30,5,365.5,365.75,365.5,365.75,86
20170501|2017-01-04 21:00,5,365.5,365.75,365.5,365.75,39
20170501|2017-01-04 21:30,5,365.5,365.75,365.5,365.75,54
20170501|2017-01-04 22:00,5,365.75,365.75,365.75,365.75,48
20170501|2017-01-04 22:30,5,366,366,365.75,365.75,17
20170501|2017-01-04 23:00,5,365.75,366,365.75,366,43
20170501|2017-01-04 23:30,5,365.75,365.75,365.75,365.75,3
20170501|2017-01-05 00:00,5,365.75,365.75,365.75,365.75,12
20170501|2017-01-05 00:30,5,365.75,365.75,365.75,365.75,11
20170501|2017-01-05 01:00,5,365.75,365.75,365.75,365.75,23
20170501|2017-01-05 01:30,5,365.5,365.5,365.5,365.5,2
20170501|2017-01-05 02:00,5,365.5,365.5,365.5,365.5,92
20170501|2017-01-05 02:30,5,365.25,365.25,365,365,98
20170501|2017-01-05 03:00,5,364.75,365,364.75,365,9
20170501|2017-01-05 03:30,5,365,365.25,365,365,27
20170501|2017-01-05 04:00,5,365,365,364.75,364.75,29
20170501|2017-01-05 04:30,5,364.75,365,364.75,365,21
20170501|2017-01-05 05:00,5,364.75,364.75,364.5,364.5,60
20170501|2017-01-05 05:30,5,364.75,365,364.75,365,30
20170501|2017-01-05 06:00,5,365.25,365.25,365,365.25,18
20170501|2017-01-05 06:30,5,365,365.25,365,365.25,21
20170501|2017-01-05 07:00,5,365.5,365.5,365,365.5,280
20170501|2017-01-05 07:30,5,365.5,365.5,365.25,365.5,33
20170501|2017-01-05 08:30,5,365.25,366.25,364.75,365.25,6556
20170501|2017-01-05 09:00,5,365.25,366.5,365.25,366,1496
20170501|2017-01-05 09:30,5,366,367,365.75,366.75,1368
20170501|2017-01-05 10:00,5,366.75,367.5,366.5,367,1473
20170501|2017-01-05 10:30,5,367.25,367.75,367,367.25,945
20170501|2017-01-05 11:00,5,367.25,368.5,367,368.25,1505
20170501|2017-01-05 11:30,5,368.5,368.75,367.25,367.5,2603
20170501|2017-01-05 12:00,5,367.5,368.25,367.25,367.75,1306
20170501|2017-01-05 12:30,5,367.75,368.5,367.5,368.25,709
20170501|2017-01-05 13:00,5,368.25,368.25,367,367.5,1223
20170501|2017-01-05 19:00,6,367,367.75,366.75,367.5,309
20170501|2017-01-05 19:30,6,367.5,367.75,367.5,367.75,48
20170501|2017-01-05 20:00,6,367.75,368.25,367.75,368,47
20170501|2017-01-05 20:30,6,368,368,368,368,18
20170501|2017-01-05 21:00,6,368,368,367.75,368,74
20170501|2017-01-05 21:30,6,368,368.25,368,368.25,31
20170501|2017-01-05 22:00,6,368,368.25,368,368.25,22
20170501|2017-01-05 22:30,6,368.25,368.5,368.25,368.5,2
20170501|2017-01-05 23:00,6,368.25,368.5,368,368.5,364
20170501|2017-01-05 23:30,6,368.5,368.5,367.5,367.75,250
20170501|2017-01-06 00:00,6,367.75,367.75,367.5,367.75,18
20170501|2017-01-06 00:30,6,367.75,367.75,367.25,367.75,131
20170501|2017-01-06 01:00,6,367.75,367.75,367.5,367.5,72
20170501|2017-01-06 02:00,6,367.25,367.25,367.25,367.25,24
20170501|2017-01-06 02:30,6,367.5,367.5,367.5,367.5,42
20170501|2017-01-06 03:00,6,367.25,367.5,367.25,367.25,25
20170501|2017-01-06 03:30,6,367.25,367.25,367,367,3
20170501|2017-01-06 04:00,6,366.75,367.25,366.75,367.25,32
20170501|2017-01-06 04:30,6,367.25,367.5,367.25,367.5,18
20170501|2017-01-06 05:00,6,367.5,367.75,367.5,367.75,114
20170501|2017-01-06 05:30,6,367.5,367.75,367.5,367.5,198
20170501|2017-01-06 06:00,6,367.75,367.75,367.75,367.75,140
20170501|2017-01-06 06:30,6,367.75,368,367.75,367.75,62
20170501|2017-01-06 07:00,6,368,369,368,368.75,583
20170501|2017-01-06 07:30,6,368.5,368.5,366.5,367,266
20170501|2017-01-06 08:30,6,366.75,367,364.75,364.75,2424
20170501|2017-01-06 09:00,6,365,365.5,364.75,364.75,921
20170501|2017-01-06 09:30,6,364.75,365.5,364.25,365,839
20170501|2017-01-06 10:00,6,365,366.25,364.75,366,534
20170501|2017-01-06 10:30,6,366,366.25,365.75,365.75,630
20170501|2017-01-06 11:00,6,365.75,365.75,363.75,364.25,1547
20170501|2017-01-06 11:30,6,364.25,364.5,363.5,363.75,1500
20170501|2017-01-06 12:00,6,364,364.75,363.75,364,612
20170501|2017-01-06 12:30,6,364,364.75,363.75,364.5,255
20170501|2017-01-06 13:00,6,364.5,365.75,364,365.75,1356
20170501|2017-01-08 19:00,9,365.75,366.25,365,366,219
20170501|2017-01-08 19:30,9,366.25,366.75,366.25,366.5,195
20170501|2017-01-08 20:00,9,366.5,366.5,366,366,196
20170501|2017-01-08 20:30,9,366,366.25,366,366.25,75
20170501|2017-01-08 21:00,9,366.25,366.5,366.25,366.25,59
20170501|2017-01-08 21:30,9,366.25,366.25,366.25,366.25,34
20170501|2017-01-08 22:00,9,366.25,366.25,366.25,366.25,3
20170501|2017-01-08 23:00,9,366,366,365.75,365.75,7
20170501|2017-01-08 23:30,9,366,366.25,366,366,10
20170501|2017-01-09 00:00,9,366.25,366.25,366,366,5
20170501|2017-01-09 00:30,9,366,366.25,366,366.25,95
20170501|2017-01-09 01:00,9,366,366,365.75,365.75,7
20170501|2017-01-09 01:30,9,366,366,365.75,365.75,35
20170501|2017-01-09 02:00,9,365.75,365.75,365.75,365.75,18
20170501|2017-01-09 02:30,9,365.75,365.75,365.75,365.75,55
20170501|2017-01-09 03:00,9,366,366,365.75,365.75,64
20170501|2017-01-09 03:30,9,365.5,365.75,365.5,365.75,24
20170501|2017-01-09 04:00,9,365.75,366,365.75,366,12
20170501|2017-01-09 04:30,9,366,366,366,366,17
20170501|2017-01-09 05:00,9,366,366.5,365.5,366.25,67
20170501|2017-01-09 05:30,9,366.5,366.75,366.5,366.5,25
20170501|2017-01-09 06:00,9,366.75,366.75,366.25,366.25,17
20170501|2017-01-09 06:30,9,366.5,366.5,365.75,365.75,65
20170501|2017-01-09 07:00,9,366.25,366.25,365.25,365.75,176
20170501|2017-01-09 07:30,9,365.5,365.5,365,365.25,93
20170501|2017-01-09 08:30,9,365.25,365.5,363,364,1999
20170501|2017-01-09 09:00,9,364,364.25,363.25,363.75,738
20170501|2017-01-09 09:30,9,363.75,364.25,363.5,363.5,909
20170501|2017-01-09 10:00,9,363.5,363.5,362.5,362.75,1449
20170501|2017-01-09 10:30,9,362.75,363.25,362,363,985
20170501|2017-01-09 11:00,9,363,364,363,363.5,523
20170501|2017-01-09 11:30,9,363.5,367.25,363.5,366.75,1419
20170501|2017-01-09 12:00,9,366.75,367.75,366.25,366.5,465
20170501|2017-01-09 12:30,9,366.75,367,366.25,366.5,1000
20170501|2017-01-09 13:00,9,366.5,367.25,364.75,366.75,2750
20170501|2017-01-09 19:00,10,366,366.25,365.5,365.75,110
20170501|2017-01-09 19:30,10,365.5,365.5,365.25,365.25,25
20170501|2017-01-09 20:00,10,365.5,365.75,365.5,365.5,17
20170501|2017-01-09 20:30,10,365.5,365.5,365.25,365.5,19
20170501|2017-01-09 21:00,10,365.25,365.25,365.25,365.25,8
20170501|2017-01-09 22:30,10,365.75,365.75,365.75,365.75,4
20170501|2017-01-09 23:00,10,365.75,365.75,365.5,365.5,9
20170501|2017-01-09 23:30,10,365.5,365.5,365.5,365.5,7
20170501|2017-01-10 01:30,10,365.5,365.5,365.5,365.5,1
20170501|2017-01-10 02:00,10,365.5,365.5,365.5,365.5,8
20170501|2017-01-10 02:30,10,365.25,365.25,365.25,365.25,15
20170501|2017-01-10 03:00,10,365,365,365,365,36
20170501|2017-01-10 03:30,10,365,365.25,365,365.25,39
20170501|2017-01-10 04:30,10,365.25,365.25,365,365.25,169
20170501|2017-01-10 05:00,10,365.25,365.5,365,365,45
20170501|2017-01-10 05:30,10,365,365,364.75,365,82
20170501|2017-01-10 06:00,10,365,365,364.5,364.5,64
20170501|2017-01-10 06:30,10,364.5,364.5,364.25,364.5,81
20170501|2017-01-10 07:00,10,364.75,365,364.5,364.75,44
20170501|2017-01-10 07:30,10,364.75,365,364.5,364.5,49
20170501|2017-01-10 08:30,10,365,365.75,364.25,365.5,1819
20170501|2017-01-10 09:00,10,365.5,365.5,364.75,365.5,601
20170501|2017-01-10 09:30,10,365.75,366,365.25,365.25,1714
20170501|2017-01-10 10:00,10,365.25,366,365,365.25,990
20170501|2017-01-10 10:30,10,365.25,365.5,364.75,364.75,739
20170501|2017-01-10 11:00,10,365,365.25,364.5,364.75,409
20170501|2017-01-10 11:30,10,364.5,365.75,364.5,365,671
20170501|2017-01-10 12:00,10,365,365.5,364.5,365.5,794
20170501|2017-01-10 12:30,10,365.5,365.75,365.25,365.5,893
20170501|2017-01-10 13:00,10,365.5,366,364.5,364.5,1566
20170501|2017-01-10 19:00,11,365,365,363.5,364,103
20170501|2017-01-10 19:30,11,363.75,363.75,363.5,363.5,57
20170501|2017-01-10 20:00,11,363.5,364,363.5,364,17
20170501|2017-01-10 20:30,11,363.75,364,363.75,364,67
20170501|2017-01-10 21:00,11,364.25,364.75,364.25,364.75,91
20170501|2017-01-10 21:30,11,364.5,364.5,364.5,364.5,19
20170501|2017-01-10 23:30,11,364.5,364.5,364.5,364.5,10
20170501|2017-01-11 00:00,11,364.25,364.25,364.25,364.25,3
20170501|2017-01-11 00:30,11,364.5,364.5,364.25,364.25,3
20170501|2017-01-11 01:30,11,364.25,364.25,364.25,364.25,18
20170501|2017-01-11 02:00,11,364.5,364.5,364.25,364.25,8
20170501|2017-01-11 02:30,11,364.25,364.75,364.25,364.75,14
20170501|2017-01-11 03:00,11,364.75,364.75,364.5,364.5,2
20170501|2017-01-11 03:30,11,364.5,364.5,364.25,364.25,70
20170501|2017-01-11 04:00,11,364.5,364.5,364.25,364.25,40
20170501|2017-01-11 04:30,11,364.25,364.25,364,364,44
20170501|2017-01-11 05:00,11,364,364,363.75,364,40
20170501|2017-01-11 05:30,11,363.75,363.75,363.75,363.75,9
20170501|2017-01-11 06:00,11,363.75,364,363.5,363.5,22
20170501|2017-01-11 06:30,11,363.5,363.75,363.25,363.75,43
20170501|2017-01-11 07:00,11,363.75,364,363.5,363.5,53
20170501|2017-01-11 07:30,11,363.5,363.75,363.25,363.5,195
20170501|2017-01-11 08:30,11,363.5,363.75,360.5,360.5,2957
20170501|2017-01-11 09:00,11,360.5,360.5,359.75,360,1251
20170501|2017-01-11 09:30,11,360,360.25,359,359.25,1767
20170501|2017-01-11 10:00,11,359.25,360.25,359,360,1148
20170501|2017-01-11 10:30,11,360,360.25,359.5,359.75,840
20170501|2017-01-11 11:00,11,359.75,360.25,359.5,359.75,602
20170501|2017-01-11 11:30,11,359.75,360.5,359.5,360.25,733
20170501|2017-01-11 12:00,11,360.5,361.5,360.25,361.5,1194
20170501|2017-01-11 12:30,11,361.5,364.25,361.5,363.75,1576
20170501|2017-01-11 13:00,11,363.75,365,363.5,364,2894
20170501|2017-01-11 19:00,12,363.75,364.5,363.25,364.5,301
20170501|2017-01-11 19:30,12,364,364,363.75,363.75,37
20170501|2017-01-11 20:00,12,363.75,363.75,362.75,362.75,47
20170501|2017-01-11 20:30,12,363,363,362.5,362.5,24
20170501|2017-01-11 21:00,12,362.75,363,362.75,363,18
20170501|2017-01-11 22:00,12,363,363,363,363,10
20170501|2017-01-11 22:30,12,363.25,363.25,363.25,363.25,2
20170501|2017-01-12 00:00,12,363.25,363.25,363.25,363.25,7
20170501|2017-01-12 01:00,12,363.25,363.25,363.25,363.25,10
20170501|2017-01-12 02:00,12,363.25,363.25,363.25,363.25,1
20170501|2017-01-12 03:00,12,363,363,362.75,362.75,29
20170501|2017-01-12 03:30,12,362.75,362.75,362.5,362.5,15
20170501|2017-01-12 04:00,12,362.5,362.75,362.25,362.25,60
20170501|2017-01-12 04:30,12,362.25,362.25,362.25,362.25,45
20170501|2017-01-12 05:00,12,362.25,362.75,362.25,362.75,97
20170501|2017-01-12 05:30,12,362.75,362.75,362.5,362.5,43
20170501|2017-01-12 06:00,12,362.75,363,362.25,362.25,39
20170501|2017-01-12 06:30,12,362.25,362.5,361.75,361.75,71
20170501|2017-01-12 07:00,12,361.75,362.5,361.75,361.75,107
20170501|2017-01-12 07:30,12,361.75,362.5,361.75,361.75,81
20170501|2017-01-12 08:30,12,362.25,364,362,363.25,1877
20170501|2017-01-12 09:00,12,363.25,365.25,363.25,364.75,1870
20170501|2017-01-12 09:30,12,365,365.25,362.5,362.5,1537
20170501|2017-01-12 10:00,12,362.75,364.25,362.75,363.5,1141
20170501|2017-01-12 10:30,12,363.75,364.5,363.25,363.5,1296
20170501|2017-01-12 11:00,12,363.75,366.5,359.75,360.75,4757
20170501|2017-01-12 11:30,12,360.75,362.5,359.75,360.5,1691
20170501|2017-01-12 12:00,12,360.5,361,360,360.75,724
20170501|2017-01-12 12:30,12,360.75,362.25,360.25,362,1595
20170501|2017-01-12 13:00,12,362,365.5,361.75,364.75,2615
20170501|2017-01-12 19:00,13,364.25,364.25,363.25,363.5,179
20170501|2017-01-12 19:30,13,363.75,364,363.5,363.75,40
20170501|2017-01-12 20:00,13,364,364,363.5,364,72
20170501|2017-01-12 20:30,13,364,364.25,363.75,363.75,37
20170501|2017-01-12 21:00,13,363.75,364,363.5,363.75,50
20170501|2017-01-12 21:30,13,364,364.25,364,364.25,17
20170501|2017-01-12 22:00,13,364.25,364.25,363.75,364,20
20170501|2017-01-12 22:30,13,364,364,364,364,12
20170501|2017-01-12 23:00,13,364,364,364,364,3
20170501|2017-01-12 23:30,13,363.75,364,363.75,364,50
20170501|2017-01-13 00:00,13,363.75,363.75,363.75,363.75,9
20170501|2017-01-13 00:30,13,363.5,363.75,363.5,363.5,12
20170501|2017-01-13 01:00,13,363.75,363.75,363.75,363.75,23
20170501|2017-01-13 01:30,13,364,364,364,364,10
20170501|2017-01-13 02:00,13,364.25,364.25,364.25,364.25,47
20170501|2017-01-13 02:30,13,364.25,364.25,364.25,364.25,3
20170501|2017-01-13 03:00,13,364.25,364.5,364,364.5,61
20170501|2017-01-13 03:30,13,364.5,364.5,364,364.25,23
20170501|2017-01-13 04:00,13,364.25,364.25,364,364,95
20170501|2017-01-13 04:30,13,364,364,364,364,7
20170501|2017-01-13 05:00,13,364,364.25,363.5,364,49
20170501|2017-01-13 05:30,13,364.25,364.25,364,364,94
20170501|2017-01-13 06:00,13,363.75,364,363.75,364,5
20170501|2017-01-13 06:30,13,363.75,363.75,363.75,363.75,72
20170501|2017-01-13 07:00,13,364,364,363.75,363.75,196
20170501|2017-01-13 07:30,13,363.75,363.75,363,363,78
20170501|2017-01-13 08:30,13,363.5,364.25,362,362.75,1229
20170501|2017-01-13 09:00,13,362.5,363.25,362.25,362.25,1062
20170501|2017-01-13 09:30,13,362.25,363,362.25,362.5,739
20170501|2017-01-13 10:00,13,362.5,365.25,362.5,365,1311
20170501|2017-01-13 10:30,13,365.25,366,363.5,363.75,1342
20170501|2017-01-13 11:00,13,363.75,364.5,363,363.75,869
20170501|2017-01-13 11:30,13,363.75,364.75,363.5,363.75,877
20170501|2017-01-13 12:00,13,364,364,363.25,364,866
20170501|2017-01-13 12:30,13,364,364.25,363.5,364.25,589
20170501|2017-01-13 13:00,13,364.25,366,364,366,1939
20170501|2017-01-16 19:00,17,365.5,366.75,365.25,366.5,396
20170501|2017-01-16 19:30,17,366.5,367.75,366.5,367.25,270
20170501|2017-01-16 20:00,17,367,367.5,366.75,367.25,144
20170501|2017-01-16 20:30,17,367.5,367.75,367.5,367.5,24
20170501|2017-01-16 21:00,17,367.5,367.75,367.5,367.5,37
20170501|2017-01-16 21:30,17,367.5,368,367.5,368,14
20170501|2017-01-16 22:00,17,368,368,367.75,367.75,2
20170501|2017-01-16 23:00,17,367.75,368,367.75,368,5
20170501|2017-01-16 23:30,17,367.75,367.75,367.75,367.75,41
20170501|2017-01-17 00:00,17,367.75,367.75,367.25,367.25,8
20170501|2017-01-17 00:30,17,367.5,367.75,367.5,367.75,13
20170501|2017-01-17 01:00,17,367.75,368,367.75,367.75,26
20170501|2017-01-17 01:30,17,368,368.5,368,368.25,255
20170501|2017-01-17 02:00,17,368.25,368.25,368,368.25,104
20170501|2017-01-17 02:30,17,368.25,368.25,368.25,368.25,11
20170501|2017-01-17 03:00,17,368.5,368.5,368.25,368.25,37
20170501|2017-01-17 03:30,17,368.25,368.5,368.25,368.25,77
20170501|2017-01-17 04:00,17,368.25,368.25,368.25,368.25,14
20170501|2017-01-17 04:30,17,368.25,368.5,368.25,368.25,81
20170501|2017-01-17 05:00,17,368.5,368.5,368.25,368.5,125
20170501|2017-01-17 05:30,17,368.25,369,368.25,368.75,419
20170501|2017-01-17 06:00,17,368.75,369.5,368.5,369.25,1274
20170501|2017-01-17 06:30,17,369,369.5,369,369.25,201
20170501|2017-01-17 07:00,17,369.25,369.5,369,369.25,283
20170501|2017-01-17 07:30,17,369.25,369.75,369,369.5,289
20170501|2017-01-17 08:30,17,369.5,372.5,369.5,372.25,5107
20170501|2017-01-17 09:00,17,372.5,373.5,371,371,3565
20170501|2017-01-17 09:30,17,371.25,372.25,370.25,371.25,2281
20170501|2017-01-17 10:00,17,371.25,371.5,369,371,1884
20170501|2017-01-17 10:30,17,371.25,371.75,371,371.5,946
20170501|2017-01-17 11:00,17,371.5,372.5,371.25,372.5,1476
20170501|2017-01-17 11:30,17,372.25,372.75,371.5,372.25,1556
20170501|2017-01-17 12:00,17,372.5,372.5,370.75,371.75,1808
20170501|2017-01-17 12:30,17,371.5,372.5,371,372,1335
20170501|2017-01-17 13:00,17,372,373,371.5,372.5,2819
20170501|2017-01-17 19:00,18,371.75,372,371.25,372,340
20170501|2017-01-17 19:30,18,371.75,372,371.5,372,161
20170501|2017-01-17 20:00,18,372,372,371.75,372,51
20170501|2017-01-17 20:30,18,372,372.25,372,372,57
20170501|2017-01-17 21:00,18,372,372,371.75,372,63
20170501|2017-01-17 21:30,18,371.75,372,371.75,372,108
20170501|2017-01-17 22:00,18,371.75,372,371.75,372,18
20170501|2017-01-17 22:30,18,371.75,372,371.75,372,62
20170501|2017-01-17 23:00,18,372.25,372.25,372,372,16
20170501|2017-01-17 23:30,18,372.25,372.25,372,372.25,8
20170501|2017-01-18 00:00,18,372.25,372.25,372.25,372.25,134
20170501|2017-01-18 00:30,18,372.25,372.25,372,372.25,68
20170501|2017-01-18 01:00,18,372,372.25,372,372.25,37
20170501|2017-01-18 01:30,18,372,372.25,372,372.25,41
20170501|2017-01-18 02:00,18,372.25,372.25,372.25,372.25,65
20170501|2017-01-18 02:30,18,372.5,372.5,372.5,372.5,91
20170501|2017-01-18 03:00,18,372.25,372.25,372,372,190
20170501|2017-01-18 03:30,18,372.25,372.25,371.75,371.75,130
20170501|2017-01-18 04:00,18,372,372.5,371.75,372.25,228
20170501|2017-01-18 04:30,18,372.25,372.75,372.25,372.5,168
20170501|2017-01-18 05:00,18,372.75,372.75,372.5,372.75,507
20170501|2017-01-18 05:30,18,372.75,373,372.75,373,188
20170501|2017-01-18 06:00,18,373,373.25,373,373.25,363
20170501|2017-01-18 06:30,18,373.25,373.25,373,373,90
20170501|2017-01-18 07:00,18,373.25,373.25,371.5,371.75,673
20170501|2017-01-18 07:30,18,371.75,372,371.5,371.75,204
20170501|2017-01-18 08:30,18,371.75,373,371.25,371.5,2235
20170501|2017-01-18 09:00,18,371.25,373.25,371.25,372.5,1639
20170501|2017-01-18 09:30,18,372.25,372.75,370.25,370.25,1182
20170501|2017-01-18 10:00,18,370.5,372,370.25,371,1050
20170501|2017-01-18 10:30,18,371,372.5,370.75,371.75,1085
20170501|2017-01-18 11:00,18,371.75,373.25,371.75,372.75,826
20170501|2017-01-18 11:30,18,372.75,373.75,372.5,373.5,1748
20170501|2017-01-18 12:00,18,373.5,374.75,373.25,374.25,1997
20170501|2017-01-18 12:30,18,374.25,374.5,373.5,373.75,1157
20170501|2017-01-18 13:00,18,373.75,374,371.25,371.5,2060
20170501|2017-01-18 19:00,19,371,371.75,370.5,371.75,654
20170501|2017-01-18 19:30,19,371.75,372,371.5,371.5,143
20170501|2017-01-18 20:00,19,371.75,371.75,371.5,371.5,2
20170501|2017-01-18 20:30,19,371.75,371.75,371.5,371.5,11
20170501|2017-01-18 21:00,19,371.75,371.75,371.75,371.75,66
20170501|2017-01-18 21:30,19,371.75,371.75,371.75,371.75,11
20170501|2017-01-18 22:00,19,371.75,371.75,371.5,371.5,9
20170501|2017-01-18 22:30,19,371.75,371.75,371.75,371.75,8
20170501|2017-01-18 23:00,19,371.75,371.75,371.75,371.75,1
20170501|2017-01-18 23:30,19,371.75,372,371.75,371.75,33
20170501|2017-01-19 00:00,19,372,372,371.75,372,30
20170501|2017-01-19 00:30,19,372,372,371.75,371.75,5
20170501|2017-01-19 01:00,19,371.75,372,371.75,371.75,11
20170501|2017-01-19 01:30,19,372,372,371.75,371.75,39
20170501|2017-01-19 02:00,19,371.75,372.25,371.25,372.25,279
20170501|2017-01-19 02:30,19,372.25,372.5,372,372,23
20170501|2017-01-19 03:00,19,372,372,371.5,371.5,48
20170501|2017-01-19 03:30,19,371.75,371.75,371.5,371.5,124
20170501|2017-01-19 04:00,19,371.75,372,371.5,372,219
20170501|2017-01-19 04:30,19,371.75,372.5,371.5,372.5,150
20170501|2017-01-19 05:00,19,372.5,372.75,372.5,372.75,138
20170501|2017-01-19 05:30,19,372.75,373,372.5,372.75,67
20170501|2017-01-19 06:00,19,373,373.25,373,373,44
20170501|2017-01-19 06:30,19,373,373,372,372,444
20170501|2017-01-19 07:00,19,372.25,373,372,372.5,354
20170501|2017-01-19 07:30,19,372.25,372.25,371,371.5,89
20170501|2017-01-19 08:30,19,371.5,372,369.75,370.5,2130
20170501|2017-01-19 09:00,19,370.5,372,370.5,371.25,993
20170501|2017-01-19 09:30,19,371.25,373.5,371.25,372.25,1208
20170501|2017-01-19 10:00,19,372.25,373,371.5,373,931
20170501|2017-01-19 10:30,19,373.25,374,372.75,373,1001
20170501|2017-01-19 11:00,19,373,374.5,372.75,374,1236
20170501|2017-01-19 11:30,19,374,374,372.5,373,1420
20170501|2017-01-19 12:00,19,373.25,373.25,372.25,372.75,641
20170501|2017-01-19 12:30,19,372.75,373.75,372.5,373.25,763
20170501|2017-01-19 13:00,19,373.5,373.5,372.5,373.25,1606
20170501|2017-01-19 19:00,20,372.75,372.75,372.25,372.5,222
20170501|2017-01-19 19:30,20,372.5,372.5,372.5,372.5,83
20170501|2017-01-19 20:00,20,372.5,372.75,372.25,372.75,99
20170501|2017-01-19 20:30,20,372.75,372.75,372.5,372.5,20
20170501|2017-01-19 21:00,20,372.5,372.75,372.5,372.75,92
20170501|2017-01-19 22:00,20,372.5,372.75,372.5,372.5,33
20170501|2017-01-19 22:30,20,372.5,372.5,372.5,372.5,1
20170501|2017-01-19 23:00,20,372.75,372.75,372.75,372.75,1
20170501|2017-01-19 23:30,20,372.75,373,372.75,373,26
20170501|2017-01-20 00:00,20,373,373,372.75,372.75,3
20170501|2017-01-20 00:30,20,372.75,372.75,372.5,372.75,21
20170501|2017-01-20 01:00,20,372.5,372.75,372.5,372.75,31
20170501|2017-01-20 01:30,20,372.75,372.75,372.75,372.75,4
20170501|2017-01-20 02:00,20,372.5,372.75,372.5,372.75,7
20170501|2017-01-20 02:30,20,372.75,372.75,372.25,372.5,242
20170501|2017-01-20 03:00,20,372.25,372.25,372.25,372.25,12
20170501|2017-01-20 03:30,20,372,372,372,372,12
20170501|2017-01-20 04:00,20,371.75,372,371.75,372,21
20170501|2017-01-20 04:30,20,372,372.5,371.75,372.5,107
20170501|2017-01-20 05:00,20,372.5,372.75,372.25,372.75,108
20170501|2017-01-20 05:30,20,372.5,373,372.5,373,189
20170501|2017-01-20 06:00,20,372.75,373,372.5,372.5,44
20170501|2017-01-20 06:30,20,372.75,373,372.5,372.75,361
20170501|2017-01-20 07:00,20,372.75,373.25,372.5,373,235
20170501|2017-01-20 07:30,20,373,373.25,373,373,53
20170501|2017-01-20 08:30,20,373.5,375.25,373,375,3247
20170501|2017-01-20 09:00,20,374.75,375,374.25,374.5,1737
20170501|2017-01-20 09:30,20,374.5,374.75,373.75,374,1473
20170501|2017-01-20 10:00,20,374,375,373.75,375,1693
20170501|2017-01-20 10:30,20,374.75,376.25,374.5,375.75,3174
20170501|2017-01-20 11:00,20,375.75,376.25,375.25,376.25,1093
20170501|2017-01-20 11:30,20,376.25,376.5,375.5,376.25,941
20170501|2017-01-20 12:00,20,376.25,376.5,375.5,375.5,617
20170501|2017-01-20 12:30,20,375.75,376,375.5,375.75,882
20170501|2017-01-20 13:00,20,375.75,376.75,375.5,376.5,1913
20170501|2017-01-22 19:00,23,376,376.5,375.5,376,465
20170501|2017-01-22 19:30,23,376,376,375.75,376,90
20170501|2017-01-22 20:00,23,376,376.25,376,376.25,42
20170501|2017-01-22 20:30,23,376.5,376.5,376.25,376.25,156
20170501|2017-01-22 21:00,23,376.25,376.25,376,376.25,85
20170501|2017-01-22 21:30,23,376.25,376.25,376,376.25,7
20170501|2017-01-22 23:00,23,376.25,376.5,376.25,376.5,139
20170501|2017-01-22 23:30,23,376.5,376.5,376.5,376.5,5
20170501|2017-01-23 00:00,23,376.25,376.25,376.25,376.25,4
20170501|2017-01-23 00:30,23,376.5,376.5,376.25,376.25,131
20170501|2017-01-23 01:00,23,376.25,376.5,376.25,376.5,33
20170501|2017-01-23 01:30,23,376.25,376.25,376,376,91
20170501|2017-01-23 02:00,23,376.25,376.5,376,376.25,145
20170501|2017-01-23 02:30,23,376.25,376.25,376,376,24
20170501|2017-01-23 03:00,23,376,376.25,375.75,375.75,32
20170501|2017-01-23 03:30,23,375.75,375.75,375.75,375.75,7
20170501|2017-01-23 04:00,23,375.75,375.75,375.75,375.75,14
20170501|2017-01-23 04:30,23,375.5,375.75,375,375.5,98
20170501|2017-01-23 05:00,23,375.5,375.75,375.5,375.75,148
20170501|2017-01-23 05:30,23,375.5,375.75,375.25,375.5,125
20170501|2017-01-23 06:00,23,375.25,376,375.25,376,130
20170501|2017-01-23 06:30,23,375.75,376.25,375.75,376.25,121
20170501|2017-01-23 07:00,23,376.25,376.25,375.5,375.75,94
20170501|2017-01-23 07:30,23,375.5,375.75,375.25,375.25,52
20170501|2017-01-23 08:30,23,375.75,376.25,374.25,375,1837
20170501|2017-01-23 09:00,23,375,376,374.75,374.75,1097
20170501|2017-01-23 09:30,23,375,376.25,375,376,1705
20170501|2017-01-23 10:00,23,376,376.5,375.75,376,810
20170501|2017-01-23 10:30,23,376,376.5,374.25,374.25,1241
20170501|2017-01-23 11:00,23,374.25,375.75,374.25,375.25,819
20170501|2017-01-23 11:30,23,375.25,376.25,375.25,375.25,931
20170501|2017-01-23 12:00,23,375.25,375.75,375,375.25,362
20170501|2017-01-23 12:30,23,375.25,376.5,375.25,376,789
20170501|2017-01-23 13:00,23,376,376.75,375.25,376.5,1513
20170501|2017-01-23 19:00,24,376,376.25,375.75,376,308
20170501|2017-01-23 19:30,24,376,376.25,376,376.25,19
20170501|2017-01-23 20:00,24,376.25,376.25,376.25,376.25,20
20170501|2017-01-23 20:30,24,376,376.25,376,376,9
20170501|2017-01-23 21:00,24,376,376.5,376,376.5,23
20170501|2017-01-23 21:30,24,376.5,376.75,376.5,376.75,91
20170501|2017-01-23 22:00,24,376.75,376.75,376.75,376.75,3
20170501|2017-01-23 23:30,24,376.75,377.25,376.75,377.25,199
20170501|2017-01-24 00:00,24,377,377.25,377,377.25,45
20170501|2017-01-24 00:30,24,377.25,377.25,377.25,377.25,22
20170501|2017-01-24 01:30,24,377.25,377.25,377.25,377.25,12
20170501|2017-01-24 02:00,24,377.25,377.5,377.25,377.25,39
20170501|2017-01-24 02:30,24,377.5,377.5,377.25,377.5,134
20170501|2017-01-24 03:00,24,377.5,377.5,377.5,377.5,33
20170501|2017-01-24 03:30,24,377.75,377.75,377.25,377.25,117
20170501|2017-01-24 04:00,24,377.5,377.75,377.25,377.25,19
20170501|2017-01-24 04:30,24,377.5,377.5,377.5,377.5,2
20170501|2017-01-24 05:00,24,377.25,377.5,377.25,377.5,26
20170501|2017-01-24 05:30,24,377.25,377.25,377,377.25,19
20170501|2017-01-24 06:00,24,377.25,377.25,376.75,376.75,70
20170501|2017-01-24 06:30,24,377,377.25,377,377.25,27
20170501|2017-01-24 07:00,24,377.25,377.25,376,376.25,121
20170501|2017-01-24 07:30,24,376.25,376.25,375.25,375.75,101
20170501|2017-01-24 08:30,24,375.25,376,373.25,373.5,1884
20170501|2017-01-24 09:00,24,373.75,374.25,373,373,1612
20170501|2017-01-24 09:30,24,373,373,370.5,370.75,2020
20170501|2017-01-24 10:00,24,371,372.5,370.75,372,1300
20170501|2017-01-24 10:30,24,372,372.5,371,371,1187
20170501|2017-01-24 11:00,24,371,371.25,370.5,370.5,958
20170501|2017-01-24 11:30,24,370.5,370.5,369.5,370,1565
20170501|2017-01-24 12:00,24,370.25,370.5,370,370,345
20170501|2017-01-24 12:30,24,370,370.75,369.75,370.25,833
20170501|2017-01-24 13:00,24,370.25,370.75,370,370.75,1672
20170501|2017-01-24 19:00,25,370,370,368.5,368.75,378
20170501|2017-01-24 19:30,25,368.5,368.5,368.25,368.25,27
20170501|2017-01-24 20:00,25,368.5,368.75,368.25,368.25,72
20170501|2017-01-24 20:30,25,368.25,369,368.25,369,99
20170501|2017-01-24 21:00,25,368.75,368.75,368.75,368.75,7
20170501|2017-01-24 21:30,25,368.75,368.75,368.75,368.75,12
20170501|2017-01-24 22:00,25,369,369,369,369,11
20170501|2017-01-24 22:30,25,369,369,369,369,8
20170501|2017-01-24 23:00,25,369,369.25,369,369.25,27
20170501|2017-01-24 23:30,25,369.25,369.25,369,369,27
20170501|2017-01-25 00:00,25,369,369.25,369,369.25,32
20170501|2017-01-25 00:30,25,369,369,369,369,1
20170501|2017-01-25 01:00,25,368.75,369,368.75,369,10
20170501|2017-01-25 01:30,25,368.75,368.75,368.75,368.75,5
20170501|2017-01-25 02:00,25,368.75,369,368.5,369,25
20170501|2017-01-25 02:30,25,368.75,368.75,368.5,368.75,47
20170501|2017-01-25 03:00,25,368.5,368.5,368.5,368.5,9
20170501|2017-01-25 03:30,25,368.5,368.5,368.25,368.25,63
20170501|2017-01-25 04:00,25,368.25,368.75,368.25,368.5,112
20170501|2017-01-25 04:30,25,368.75,368.75,368.5,368.5,63
20170501|2017-01-25 05:00,25,368.75,369,368.75,369,36
20170501|2017-01-25 05:30,25,368.75,369.75,368.75,369.75,74
20170501|2017-01-25 06:00,25,369.5,369.75,369.5,369.75,215
20170501|2017-01-25 06:30,25,370,370.25,369.75,369.75,204
20170501|2017-01-25 07:00,25,369.25,369.5,369,369,111
20170501|2017-01-25 07:30,25,369,369.5,368.75,369.5,45
20170501|2017-01-25 08:30,25,369,372.25,369,372,2990
20170501|2017-01-25 09:00,25,371.75,372.5,371.5,372.25,1181
20170501|2017-01-25 09:30,25,372,372,370.5,371.5,827
20170501|2017-01-25 10:00,25,371.5,372.75,371,372.25,1165
20170501|2017-01-25 10:30,25,372.25,372.75,372,372.5,524
20170501|2017-01-25 11:00,25,372.5,373.25,372.25,372.25,1093
20170501|2017-01-25 11:30,25,372,372,371.25,371.5,676
20170501|2017-01-25 12:00,25,371.25,371.25,370,370.5,562
20170501|2017-01-25 12:30,25,370.25,371.5,370,371,577
20170501|2017-01-25 13:00,25,371,374,371,373,3022
20170501|2017-01-25 19:00,26,373,373.25,372,372,212
20170501|2017-01-25 19:30,26,372.25,372.25,372,372,15
20170501|2017-01-25 20:00,26,372.25,372.75,372.25,372.75,14
20170501|2017-01-25 20:30,26,372.75,372.75,372.5,372.5,49
20170501|2017-01-25 21:00,26,372.25,372.25,372.25,372.25,12
20170501|2017-01-25 21:30,26,372.25,372.5,372.25,372.5,9
20170501|2017-01-25 23:00,26,372.5,372.75,372.5,372.5,19
20170501|2017-01-25 23:30,26,372.25,372.75,372.25,372.75,8
20170501|2017-01-26 00:00,26,372.5,372.5,372.5,372.5,1
20170501|2017-01-26 00:30,26,372.5,372.5,372.5,372.5,12
20170501|2017-01-26 01:00,26,372.25,372.5,372.25,372.25,16
20170501|2017-01-26 01:30,26,372.5,372.5,372.5,372.5,1
20170501|2017-01-26 02:00,26,372.25,372.5,372.25,372.25,28
20170501|2017-01-26 02:30,26,372.25,372.5,372.25,372.25,23
20170501|2017-01-26 03:00,26,372.5,372.5,372.25,372.25,2
20170501|2017-01-26 03:30,26,372.25,372.25,372,372,25
20170501|2017-01-26 04:00,26,372.25,372.25,371.75,372,38
20170501|2017-01-26 04:30,26,372,372,371.75,371.75,8
20170501|2017-01-26 06:00,26,371.5,371.5,371.25,371.25,49
20170501|2017-01-26 06:30,26,371.25,371.75,371,371.5,193
20170501|2017-01-26 07:00,26,371.25,371.25,371,371.25,210
20170501|2017-01-26 07:30,26,371.5,372.75,371.5,372.75,552
20170501|2017-01-26 08:30,26,372.75,373.5,371.5,373,1418
20170501|2017-01-26 09:00,26,373,373.75,372.5,372.75,1081
20170501|2017-01-26 09:30,26,372.75,372.75,370.25,370.75,1441
20170501|2017-01-26 10:00,26,371,371.25,370.25,370.25,696
20170501|2017-01-26 10:30,26,370.5,370.5,369.5,370,1166
20170501|2017-01-26 11:00,26,370,370,369.25,369.5,1025
20170501|2017-01-26 11:30,26,369.25,370.25,369,370.25,852
20170501|2017-01-26 12:00,26,370.25,370.75,370,370.25,652
20170501|2017-01-26 12:30,26,370,371,369.75,370.5,567
20170501|2017-01-26 13:00,26,370.5,371.5,370,371,1553
20170501|2017-01-26 19:00,27,370.5,370.5,369.25,369.75,302
20170501|2017-01-26 19:30,27,369.5,369.5,369.5,369.5,55
20170501|2017-01-26 20:00,27,369.25,369.25,369.25,369.25,41
20170501|2017-01-26 20:30,27,369.5,369.5,369,369,46
20170501|2017-01-26 21:00,27,369,369,369,369,4
20170501|2017-01-26 21:30,27,369.25,369.25,369,369.25,10
20170501|2017-01-26 22:00,27,369,369.25,369,369.25,19
20170501|2017-01-26 22:30,27,369.25,369.25,369.25,369.25,5
20170501|2017-01-26 23:30,27,369.25,369.25,369.25,369.25,42
20170501|2017-01-27 00:00,27,369.5,369.5,369.5,369.5,1
20170501|2017-01-27 00:30,27,369.5,369.75,369.5,369.5,5
20170501|2017-01-27 01:00,27,369.5,369.5,369.5,369.5,11
20170501|2017-01-27 01:30,27,369.75,369.75,369.75,369.75,30
20170501|2017-01-27 02:00,27,369.75,369.75,369.5,369.5,55
20170501|2017-01-27 02:30,27,369.5,369.75,369.5,369.75,9
20170501|2017-01-27 03:00,27,369.5,369.75,369.5,369.75,27
20170501|2017-01-27 03:30,27,369.75,369.75,369.5,369.5,33
20170501|2017-01-27 04:00,27,369.75,369.75,369.5,369.5,17
20170501|2017-01-27 04:30,27,369.75,369.75,369.5,369.5,115
20170501|2017-01-27 05:00,27,369.75,370,369.75,370,89
20170501|2017-01-27 05:30,27,369.75,370,369.75,370,100
20170501|2017-01-27 06:00,27,370,370.25,370,370.25,119
20170501|2017-01-27 06:30,27,370.25,370.75,370.25,370.75,154
20170501|2017-01-27 07:00,27,370.75,371.5,370.5,371.25,254
20170501|2017-01-27 07:30,27,371.5,371.5,370.75,371,279
20170501|2017-01-27 08:30,27,370.5,371,368.5,369.25,2152
20170501|2017-01-27 09:00,27,369.5,369.5,368.5,369,728
20170501|2017-01-27 09:30,27,369,369,367.75,367.75,1225
20170501|2017-01-27 10:00,27,368,368.25,367.5,368,458
20170501|2017-01-27 10:30,27,368,368.5,368,368.25,535
20170501|2017-01-27 11:00,27,368.25,368.5,368.25,368.5,564
20170501|2017-01-27 11:30,27,368.5,368.5,368,368.25,263
20170501|2017-01-27 12:00,27,368.25,368.75,368,368.75,423
20170501|2017-01-27 12:30,27,368.5,370,368.25,369.75,1697
20170501|2017-01-27 13:00,27,369.5,370.25,369,370.25,2110
20170501|2017-01-29 19:00,30,368.75,369,368,368.75,194
20170501|2017-01-29 19:30,30,368.75,368.75,368.25,368.75,20
20170501|2017-01-29 20:00,30,368.25,368.25,368,368,9
20170501|2017-01-29 20:30,30,368.25,368.25,368.25,368.25,25
20170501|2017-01-29 21:00,30,368.25,368.25,368.25,368.25,7
20170501|2017-01-29 21:30,30,368.25,368.5,368.25,368.25,4
20170501|2017-01-29 22:00,30,368,368,368,368,2
20170501|2017-01-29 22:30,30,368.25,368.25,368.25,368.25,21
20170501|2017-01-29 23:30,30,368.25,368.25,368.25,368.25,5
20170501|2017-01-30 00:00,30,368,368,368,368,5
20170501|2017-01-30 00:30,30,368,368,368,368,2
20170501|2017-01-30 01:00,30,368.25,368.25,368.25,368.25,1
20170501|2017-01-30 01:30,30,368,368,368,368,7
20170501|2017-01-30 02:00,30,368,368,367.75,367.75,185
20170501|2017-01-30 02:30,30,367.5,367.5,367.5,367.5,97
20170501|2017-01-30 03:00,30,367.5,367.5,367.25,367.25,54
20170501|2017-01-30 03:30,30,367,367,367,367,56
20170501|2017-01-30 04:00,30,367,367,366.5,366.5,114
20170501|2017-01-30 04:30,30,366.75,367,366.5,366.5,233
20170501|2017-01-30 05:00,30,366.75,367,366.75,366.75,29
20170501|2017-01-30 05:30,30,367,367.25,366.75,367,53
20170501|2017-01-30 06:00,30,366.75,367,366.25,366.25,114
20170501|2017-01-30 06:30,30,366.25,366.25,366,366,154
20170501|2017-01-30 07:00,30,366.25,366.25,365.5,365.5,203
20170501|2017-01-30 07:30,30,365.5,365.75,365.5,365.75,76
20170501|2017-01-30 08:30,30,366,366,363,364.5,5377
20170501|2017-01-30 09:00,30,364.25,365.25,364,364.75,1336
20170501|2017-01-30 09:30,30,364.75,366.25,364.5,366,1230
20170501|2017-01-30 10:00,30,366,366.5,365.25,365.25,1470
20170501|2017-01-30 10:30,30,365.25,365.5,364.75,365.25,1131
20170501|2017-01-30 11:00,30,365.25,365.5,364.75,364.75,613
20170501|2017-01-30 11:30,30,365,365.75,364.5,365.75,635
20170501|2017-01-30 12:00,30,365.75,366,365.25,366,720
20170501|2017-01-30 12:30,30,366,366.25,365.25,366,781
20170501|2017-01-30 13:00,30,366.25,366.25,364.5,365.5,2548
20170501|2017-01-30 19:00,31,365.25,366.5,365.25,365.75,235
20170501|2017-01-30 19:30,31,365.75,366,365.75,366,230
20170501|2017-01-30 20:00,31,365.75,366,365.75,365.75,71
20170501|2017-01-30 20:30,31,365.75,366,365.75,366,140
20170501|2017-01-30 21:00,31,365.75,365.75,365.5,365.5,21
20170501|2017-01-30 22:00,31,365.5,365.5,365.5,365.5,4
20170501|2017-01-30 22:30,31,365.75,365.75,365.75,365.75,2
20170501|2017-01-30 23:00,31,365.75,366,365.75,366,34
20170501|2017-01-30 23:30,31,366,366,365.75,365.75,3
20170501|2017-01-31 00:00,31,365.75,365.75,365.5,365.5,2
20170501|2017-01-31 01:00,31,365.75,366,365.75,366,29
20170501|2017-01-31 01:30,31,366,366,365.75,366,22
20170501|2017-01-31 02:00,31,365.75,365.75,365.75,365.75,3
20170501|2017-01-31 02:30,31,365.75,365.75,365.75,365.75,19
20170501|2017-01-31 03:00,31,365.75,365.75,365.5,365.5,38
20170501|2017-01-31 03:30,31,365.5,365.75,365.5,365.5,38
20170501|2017-01-31 04:00,31,365.5,365.5,365.25,365.25,56
20170501|2017-01-31 04:30,31,365.25,365.25,365.25,365.25,26
20170501|2017-01-31 05:00,31,365.25,365.25,365,365,184
20170501|2017-01-31 05:30,31,365.25,365.25,365,365.25,19
20170501|2017-01-31 06:00,31,365.5,365.75,365.25,365.5,187
20170501|2017-01-31 06:30,31,365.75,365.75,365.25,365.25,47
20170501|2017-01-31 07:00,31,365.25,365.5,365.25,365.5,130
20170501|2017-01-31 07:30,31,365.5,365.75,365.25,365.5,48
20170501|2017-01-31 08:30,31,365.25,366.25,365,366,2205
20170501|2017-01-31 09:00,31,366,366.25,365.75,366.25,1240
20170501|2017-01-31 09:30,31,366,368.5,365.75,367.5,2028
20170501|2017-01-31 10:00,31,367.5,368,367,367.25,1106
20170501|2017-01-31 10:30,31,367.25,367.5,366.5,366.75,755
20170501|2017-01-31 11:00,31,366.75,367.5,366.75,367,916
20170501|2017-01-31 11:30,31,367,367.5,366.5,367.25,1040
20170501|2017-01-31 12:00,31,367.25,367.25,365.5,365.5,1179
20170501|2017-01-31 12:30,31,365.75,367.75,365.5,367.5,1857
20170501|2017-01-31 13:00,31,367.5,367.75,366.5,366.5,1862
20170501|2017-01-31 19:00,1,367,367,366,366.25,315
20170501|2017-01-31 19:30,1,366,367.25,366,367,123
20170501|2017-01-31 20:00,1,367,367.25,366.75,366.75,35
20170501|2017-01-31 20:30,1,367,367.25,367,367,20
20170501|2017-01-31 21:00,1,367.25,367.25,367,367,12
20170501|2017-01-31 21:30,1,367,367,366.5,366.5,85
20170501|2017-01-31 22:00,1,366.5,366.75,366.5,366.75,45
20170501|2017-01-31 22:30,1,367,367,367,367,14
20170501|2017-01-31 23:00,1,367,367,366.75,366.75,38
20170501|2017-01-31 23:30,1,367,367,367,367,25
20170501|2017-02-01 00:00,1,367,367.5,367,367.25,57
20170501|2017-02-01 00:30,1,367.25,367.25,367,367,96
20170501|2017-02-01 01:00,1,367.25,367.5,367.25,367.25,14
20170501|2017-02-01 01:30,1,367.25,367.25,366.75,366.75,64
20170501|2017-02-01 02:00,1,366.75,366.75,366.25,366.75,49
20170501|2017-02-01 02:30,1,366.75,366.75,366.5,366.5,12
20170501|2017-02-01 03:00,1,366.25,366.25,366,366,6
20170501|2017-02-01 03:30,1,366,366,365.5,366,232
20170501|2017-02-01 04:00,1,366,366,366,366,2
20170501|2017-02-01 04:30,1,366,366,366,366,8
20170501|2017-02-01 05:00,1,365.5,365.5,365.25,365.5,55
20170501|2017-02-01 05:30,1,365.5,365.75,365.25,365.25,182
20170501|2017-02-01 06:00,1,365.5,365.75,365.5,365.75,44
20170501|2017-02-01 06:30,1,365.75,365.75,365.5,365.75,38
20170501|2017-02-01 07:00,1,365.75,366.5,365.75,366.5,214
20170501|2017-02-01 07:30,1,366.5,366.5,366,366.25,40
20170501|2017-02-01 08:30,1,366,370,365.5,369.75,6913
20170501|2017-02-01 09:00,1,369.5,370.25,368.25,369.75,3582
20170501|2017-02-01 09:30,1,369.5,370.25,369,369.25,1309
20170501|2017-02-01 10:00,1,369.25,370.25,369,370.25,1795
20170501|2017-02-01 10:30,1,370.25,370.5,369.75,370.25,1198
20170501|2017-02-01 11:00,1,370.25,372,369.75,372,3231
20170501|2017-02-01 11:30,1,372,372.25,371.5,371.5,2133
20170501|2017-02-01 12:00,1,371.5,372,371.25,371.75,1250
20170501|2017-02-01 12:30,1,371.75,373.75,371.5,373.25,2168
20170501|2017-02-01 13:00,1,373.25,375.75,373,375,3122
20170501|2017-02-01 19:00,2,374.5,374.75,374,374.75,606
20170501|2017-02-01 19:30,2,374.75,375,374.75,374.75,106
20170501|2017-02-01 20:00,2,374.75,375,374.5,374.75,82
20170501|2017-02-01 20:30,2,374.75,374.75,374.5,374.75,12
20170501|2017-02-01 21:00,2,374.75,375,374.75,375,10
20170501|2017-02-01 21:30,2,375,375,374.5,374.75,26
20170501|2017-02-01 22:00,2,374.75,374.75,374.5,374.5,39
20170501|2017-02-01 22:30,2,374.5,374.5,374.5,374.5,16
20170501|2017-02-01 23:00,2,374.5,374.5,374.5,374.5,38
20170501|2017-02-01 23:30,2,374.5,374.5,374.5,374.5,119
20170501|2017-02-02 00:00,2,374.5,374.5,374.25,374.5,10
20170501|2017-02-02 00:30,2,374.75,375,374.5,374.75,67
20170501|2017-02-02 01:00,2,374.75,375,374.75,375,30
20170501|2017-02-02 01:30,2,375,375.25,374.75,375.25,142
20170501|2017-02-02 02:00,2,375,375.25,374.75,375,28
20170501|2017-02-02 02:30,2,375,375.25,374.75,375,180
20170501|2017-02-02 03:00,2,375,375,374.5,374.75,31
20170501|2017-02-02 03:30,2,374.5,374.75,374,374.5,177
20170501|2017-02-02 04:00,2,374.75,374.75,374.5,374.5,31
20170501|2017-02-02 04:30,2,374.5,374.5,374.25,374.25,84
20170501|2017-02-02 05:00,2,374.25,374.25,374,374.25,377
20170501|2017-02-02 05:30,2,374.25,375,374.25,374.75,496
20170501|2017-02-02 06:00,2,374.5,374.5,374,374.25,38
20170501|2017-02-02 06:30,2,374.25,374.5,373.5,373.5,152
20170501|2017-02-02 07:00,2,373.75,374,373.5,374,258
20170501|2017-02-02 07:30,2,374,375,373.75,374.75,289
20170501|2017-02-02 08:30,2,374.5,376,374,374,4875
20170501|2017-02-02 09:00,2,374,376.5,374,376.5,1871
20170501|2017-02-02 09:30,2,376.25,377,375.5,375.5,2629
20170501|2017-02-02 10:00,2,375.75,376.25,374.25,376.25,2441
20170501|2017-02-02 10:30,2,376,376.5,375.5,376,1008
20170501|2017-02-02 11:00,2,375.75,376.5,375.5,376.25,821
20170501|2017-02-02 11:30,2,376,376.75,375.75,376,1271
20170501|2017-02-02 12:00,2,376,376.25,375,375,975
20170501|2017-02-02 12:30,2,375,375.75,374.75,375,995
20170501|2017-02-02 13:00,2,375.25,375.5,373.75,374.25,4111
20170501|2017-02-02 19:00,3,372.5,375,372.5,374.75,849
20170501|2017-02-02 19:30,3,374.75,375,374.75,375,217
20170501|2017-02-02 20:00,3,374.75,375,374.75,374.75,93
20170501|2017-02-02 20:30,3,374.75,375,374.5,374.75,112
20170501|2017-02-02 21:00,3,374.5,374.5,373.75,374.5,199
20170501|2017-02-02 21:30,3,374.25,374.5,374.25,374.5,62
20170501|2017-02-02 22:00,3,374.75,374.75,374.5,374.5,42
20170501|2017-02-02 22:30,3,374.75,375,374.75,375,18
20170501|2017-02-02 23:00,3,374.5,374.75,374.5,374.75,20
20170501|2017-02-02 23:30,3,374.75,375,374.75,375,67
20170501|2017-02-03 00:00,3,375,375,374.25,374.75,42
20170501|2017-02-03 01:00,3,374.75,374.75,374.75,374.75,14
20170501|2017-02-03 01:30,3,375,375,375,375,3
20170501|2017-02-03 02:00,3,375,375.25,375,375.25,13
20170501|2017-02-03 02:30,3,375,375,374.25,374.25,53
20170501|2017-02-03 03:00,3,373.75,373.75,373.25,373.25,91
20170501|2017-02-03 03:30,3,373.25,373.75,373.25,373.75,100
20170501|2017-02-03 04:00,3,373.5,373.5,373,373,69
20170501|2017-02-03 04:30,3,373,373.25,373,373.25,50
20170501|2017-02-03 05:00,3,373.25,373.5,373.25,373.5,30
20170501|2017-02-03 05:30,3,373.5,373.5,373.25,373.25,115
20170501|2017-02-03 06:00,3,373,373.25,372.5,372.75,363
20170501|2017-02-03 06:30,3,372.75,372.75,372.5,372.75,24
20170501|2017-02-03 07:00,3,372.75,373.75,372.75,373.75,244
20170501|2017-02-03 07:30,3,373.5,374,373.5,373.75,121
20170501|2017-02-03 08:30,3,374,374.75,373,373.5,3185
20170501|2017-02-03 09:00,3,373.5,374,373.25,373.5,1286
20170501|2017-02-03 09:30,3,373.5,374,373,373.25,744
20170501|2017-02-03 10:00,3,373.25,373.5,372.75,373,719
20170501|2017-02-03 10:30,3,373,373.25,372,373.25,1841
20170501|2017-02-03 11:00,3,373,373.25,372,372.25,624
20170501|2017-02-03 11:30,3,372,373,371.5,372.75,923
20170501|2017-02-03 12:00,3,372.75,373,372.25,373,401
20170501|2017-02-03 12:30,3,372.75,373.75,372.75,373.25,907
20170501|2017-02-03 13:00,3,373.5,373.5,371.75,371.75,1991
20170501|2017-02-05 19:00,6,371.75,373.25,370.75,373,430
20170501|2017-02-05 19:30,6,373.25,374.25,373,374.25,343
20170501|2017-02-05 20:00,6,374.25,374.75,374.25,374.75,349
20170501|2017-02-05 20:30,6,374.75,375.5,374.5,375.5,516
20170501|2017-02-05 21:00,6,375.25,375.5,375,375,39
20170501|2017-02-05 21:30,6,375,375,374.25,374.25,64
20170501|2017-02-05 22:00,6,374.25,374.25,374,374,11
20170501|2017-02-05 22:30,6,374,374.25,373.75,374,219
20170501|2017-02-05 23:00,6,374,374,374,374,4
20170501|2017-02-05 23:30,6,374,376,374,376,207
20170501|2017-02-06 00:00,6,376,376,375.75,375.75,40
20170501|2017-02-06 00:30,6,375.75,376,375.75,376,24
20170501|2017-02-06 01:00,6,375.75,375.75,374.75,375,299
20170501|2017-02-06 01:30,6,375,375,374.75,375,28
20170501|2017-02-06 02:00,6,374.75,374.75,374.5,374.5,10
20170501|2017-02-06 02:30,6,374.5,374.5,373.75,374,229
20170501|2017-02-06 03:00,6,374,374,374,374,18
20170501|2017-02-06 03:30,6,374,374,373,373.5,87
20170501|2017-02-06 04:00,6,373.5,373.75,373.25,373.25,19
20170501|2017-02-06 04:30,6,373.25,373.75,373.25,373.25,161
20170501|2017-02-06 05:00,6,373,373.75,373,373.75,116
20170501|2017-02-06 05:30,6,373.75,373.75,373.5,373.5,69
20170501|2017-02-06 06:00,6,373.75,374,373.75,374,18
20170501|2017-02-06 06:30,6,373.75,374.75,373.75,374.5,40
20170501|2017-02-06 07:00,6,374.5,374.75,374.5,374.5,150
20170501|2017-02-06 07:30,6,374.5,374.5,374.25,374.5,87
20170501|2017-02-06 08:30,6,374.25,374.75,372.75,373.25,2159
20170501|2017-02-06 09:00,6,373,374.25,373,373.75,1044
20170501|2017-02-06 09:30,6,373.75,374.5,372.25,373,1205
20170501|2017-02-06 10:00,6,373,373.25,370.25,370.75,1443
20170501|2017-02-06 10:30,6,370.75,371.5,370.25,371,937
20170501|2017-02-06 11:00,6,371,371,370,370.75,1251
20170501|2017-02-06 11:30,6,370.5,371.75,370.25,371.75,668
20170501|2017-02-06 12:00,6,371.75,371.75,370.75,370.75,430
20170501|2017-02-06 12:30,6,370.75,372,370.5,371.75,1554
20170501|2017-02-06 13:00,6,372,372,370.75,371.25,1729
20170501|2017-02-06 19:00,7,371.25,371.5,371,371.25,174
20170501|2017-02-06 19:30,7,371,371.5,371,371.5,25
20170501|2017-02-06 20:00,7,371.75,372,371.5,371.75,29
20170501|2017-02-06 20:30,7,371.75,371.75,371.25,371.25,101
20170501|2017-02-06 21:00,7,371.5,371.5,371.25,371.25,4
20170501|2017-02-06 21:30,7,371.5,371.5,371.5,371.5,6
20170501|2017-02-06 22:00,7,371.75,371.75,371.5,371.5,12
20170501|2017-02-06 23:30,7,371.5,371.5,371.5,371.5,7
20170501|2017-02-07 00:30,7,371.5,371.5,371.25,371.5,27
20170501|2017-02-07 01:00,7,371.25,371.25,371.25,371.25,1
20170501|2017-02-07 01:30,7,371.5,371.5,371.25,371.25,33
20170501|2017-02-07 02:00,7,371,371,370.5,370.5,127
20170501|2017-02-07 02:30,7,370.75,371.5,370.75,371.25,65
20170501|2017-02-07 03:00,7,371.5,371.5,371.25,371.5,67
20170501|2017-02-07 03:30,7,371.5,371.5,370.75,370.75,146
20170501|2017-02-07 04:00,7,371,371,370.75,370.75,64
20170501|2017-02-07 04:30,7,370.75,371,370.75,370.75,22
20170501|2017-02-07 05:00,7,370.75,370.75,370.75,370.75,19
20170501|2017-02-07 05:30,7,370.75,371,370.75,371,14
20170501|2017-02-07 06:00,7,371,371,370.75,371,36
20170501|2017-02-07 06:30,7,370.75,371,370.75,370.75,4
20170501|2017-02-07 07:00,7,370.75,371,370.5,371,133
20170501|2017-02-07 07:30,7,370.75,370.75,370.5,370.5,38
20170501|2017-02-07 08:30,7,370.5,374.25,370,374.25,4158
20170501|2017-02-07 09:00,7,374.25,375.5,373.75,373.75,3016
20170501|2017-02-07 09:30,7,374,374.75,373.75,374.75,1468
20170501|2017-02-07 10:00,7,375,375,372.25,373,2307
20170501|2017-02-07 10:30,7,373,373,372.25,372.25,1260
20170501|2017-02-07 11:00,7,372.25,373.25,372.25,373,719
20170501|2017-02-07 11:30,7,372.75,373.25,372.75,373,508
20170501|2017-02-07 12:00,7,372.75,374.75,372.75,374.25,1237
20170501|2017-02-07 12:30,7,374.5,375,374.25,375,1032
20170501|2017-02-07 13:00,7,375,376.25,374.75,376.25,4209
20170501|2017-02-07 19:00,8,375.5,376,375.25,376,660
20170501|2017-02-07 19:30,8,376,376,375.5,375.75,130
20170501|2017-02-07 20:00,8,375.75,375.75,375.5,375.75,7
20170501|2017-02-07 20:30,8,375.75,376.25,375.5,376.25,136
20170501|2017-02-07 21:00,8,376,376.25,376,376,19
20170501|2017-02-07 21:30,8,376.25,376.25,376,376,8
20170501|2017-02-07 22:00,8,376,376,376,376,9
20170501|2017-02-07 22:30,8,376,376,376,376,10
20170501|2017-02-07 23:00,8,376,376,376,376,4
20170501|2017-02-07 23:30,8,376,376,376,376,22
20170501|2017-02-08 00:00,8,376,376.5,376,376.25,43
20170501|2017-02-08 00:30,8,376.25,376.25,376.25,376.25,6
20170501|2017-02-08 01:00,8,376.5,376.5,376.25,376.5,56
20170501|2017-02-08 01:30,8,376.25,376.5,376.25,376.5,11
20170501|2017-02-08 02:00,8,376.25,376.25,376,376,65
20170501|2017-02-08 02:30,8,376,376.25,376,376,16
20170501|2017-02-08 03:00,8,375.75,375.75,375.25,375.25,55
20170501|2017-02-08 03:30,8,375.25,375.5,375.25,375.5,20
20170501|2017-02-08 04:00,8,375.5,375.5,375.5,375.5,14
20170501|2017-02-08 04:30,8,375.25,375.75,375.25,375.75,13
20170501|2017-02-08 05:00,8,375.75,375.75,375.25,375.25,47
20170501|2017-02-08 05:30,8,375.25,375.5,375.25,375.5,24
20170501|2017-02-08 06:00,8,375.25,375.5,375,375,128
20170501|2017-02-08 06:30,8,375,375.25,374.75,374.75,87
20170501|2017-02-08 07:00,8,375,375.75,375,375.5,535
20170501|2017-02-08 07:30,8,375.75,376,375.5,376,311
20170501|2017-02-08 08:30,8,375.75,376.5,374.5,374.75,2942
20170501|2017-02-08 09:00,8,374.75,375.25,374.25,374.75,2539
20170501|2017-02-08 09:30,8,374.75,375.5,374.25,375.25,1816
20170501|2017-02-08 10:00,8,375.5,375.75,375.5,375.75,710
20170501|2017-02-08 10:30,8,375.75,376.75,375.5,376.5,2044
20170501|2017-02-08 11:00,8,376.5,378.5,376.5,377.75,3160
20170501|2017-02-08 11:30,8,377.75,378.25,377,377.5,1801
20170501|2017-02-08 12:00,8,377.25,377.5,376.5,376.5,1795
20170501|2017-02-08 12:30,8,376.5,378,376.5,377.75,1323
20170501|2017-02-08 13:00,8,377.75,378.75,377.5,377.75,3591
20170501|2017-02-08 19:00,9,377.25,377.5,376.75,377.25,438
20170501|2017-02-08 19:30,9,377,377.25,377,377.25,43
20170501|2017-02-08 20:00,9,377,377.25,377,377,59
20170501|2017-02-08 20:30,9,376.75,377,376.75,377,18
20170501|2017-02-08 21:00,9,376.75,376.75,376.75,376.75,20
20170501|2017-02-08 21:30,9,377,377,376.75,376.75,5
20170501|2017-02-08 22:00,9,377,377,377,377,15
20170501|2017-02-08 22:30,9,377,377,376.75,376.75,5
20170501|2017-02-08 23:00,9,377,377,377,377,10
20170501|2017-02-08 23:30,9,376.75,377,376.75,377,26
20170501|2017-02-09 00:00,9,377,377,376.75,376.75,68
20170501|2017-02-09 00:30,9,376.75,377,376.75,377,119
20170501|2017-02-09 01:00,9,377,377.25,377,377,26
20170501|2017-02-09 01:30,9,377,377,376.75,376.75,5
20170501|2017-02-09 02:00,9,376.75,377,376.5,376.5,94
20170501|2017-02-09 02:30,9,377,377,376.75,376.75,18
20170501|2017-02-09 03:00,9,377,377.25,377,377,17
20170501|2017-02-09 03:30,9,377.25,377.5,377.25,377.5,58
20170501|2017-02-09 04:00,9,377.25,377.25,377.25,377.25,73
20170501|2017-02-09 04:30,9,377.25,377.25,377,377,61
20170501|2017-02-09 05:00,9,377,377.5,377,377.5,14
20170501|2017-02-09 05:30,9,377.25,377.5,377.25,377.5,17
20170501|2017-02-09 06:00,9,377.25,377.25,377,377.25,45
20170501|2017-02-09 06:30,9,377,377.5,377,377.25,93
20170501|2017-02-09 07:00,9,377.25,378.75,377.25,378.5,1109
20170501|2017-02-09 07:30,9,378.5,378.5,378,378.5,185
20170501|2017-02-09 08:30,9,378.25,378.25,376.25,377,4120
20170501|2017-02-09 09:00,9,376.75,378,376.5,377.75,2493
20170501|2017-02-09 09:30,9,377.75,378.75,377.75,378.5,2747
20170501|2017-02-09 10:00,9,378.25,379,378,379,2975
20170501|2017-02-09 10:30,9,378.75,379.5,378.5,378.75,3941
20170501|2017-02-09 11:00,9,379,379.25,375.25,379.25,4659
20170501|2017-02-09 11:30,9,379,380.25,378.75,379,4568
20170501|2017-02-09 12:00,9,379,379.5,376.25,376.5,3253
20170501|2017-02-09 12:30,9,376.5,378,376.5,377,2650
20170501|2017-02-09 13:00,9,377.25,377.75,376.25,376.75,3700
20170501|2017-02-09 19:00,10,376.25,376.75,376,376.75,220
20170501|2017-02-09 19:30,10,376.5,377.25,376.5,377.25,216
20170501|2017-02-09 20:00,10,377.25,377.25,376.75,376.75,158
20170501|2017-02-09 20:30,10,376.5,377,376.5,376.75,93
20170501|2017-02-09 21:00,10,376.75,377,376.25,376.25,143
20170501|2017-02-09 21:30,10,376.5,376.5,376.5,376.5,6
20170501|2017-02-09 22:00,10,376.75,377,376.75,377,6
20170501|2017-02-09 22:30,10,376.75,376.75,376.75,376.75,3
20170501|2017-02-09 23:00,10,376.75,376.75,376.5,376.5,5
20170501|2017-02-09 23:30,10,376.75,376.75,376.75,376.75,14
20170501|2017-02-10 00:00,10,376.75,376.75,376.75,376.75,2
20170501|2017-02-10 00:30,10,377,377.5,377,377.5,50
20170501|2017-02-10 01:00,10,377.5,377.5,377,377,63
20170501|2017-02-10 01:30,10,377.25,377.25,377.25,377.25,14
20170501|2017-02-10 02:00,10,377.25,377.25,376.75,377,212
20170501|2017-02-10 02:30,10,377.25,377.25,377,377.25,7
20170501|2017-02-10 03:00,10,377.25,378,377,377.25,526
20170501|2017-02-10 03:30,10,377.5,377.75,376.75,377,247
20170501|2017-02-10 04:00,10,377,378,377,378,133
20170501|2017-02-10 04:30,10,378,378,377.75,377.75,173
20170501|2017-02-10 05:00,10,377.5,377.75,377,377.25,178
20170501|2017-02-10 05:30,10,377.5,377.75,377.25,377.5,41
20170501|2017-02-10 06:00,10,377.75,377.75,377.5,377.75,20
20170501|2017-02-10 06:30,10,377.75,378,377.5,378,234
20170501|2017-02-10 07:00,10,378,378.25,377.75,378,192
20170501|2017-02-10 07:30,10,377.75,378.75,377.75,378.75,312
20170501|2017-02-10 08:30,10,378.5,381,378.25,380.25,5639
20170501|2017-02-10 09:00,10,380.25,381.5,380,380.5,3430
20170501|2017-02-10 09:30,10,380.5,381,380.5,380.75,2984
20170501|2017-02-10 10:00,10,381,381.25,380.5,381,1895
20170501|2017-02-10 10:30,10,380.75,381.5,380.75,381,2011
20170501|2017-02-10 11:00,10,381,381.75,381,381.25,2131
20170501|2017-02-10 11:30,10,381.25,381.75,381.25,381.25,1804
20170501|2017-02-10 12:00,10,381.25,381.75,381.25,381.25,1624
20170501|2017-02-10 12:30,10,381.5,382,381.25,381.75,2535
20170501|2017-02-10 13:00,10,382,382.75,381,381.5,4603
20170501|2017-02-12 19:00,13,381,381.5,380.75,381,686
20170501|2017-02-12 19:30,13,381.25,381.5,381,381.5,72
20170501|2017-02-12 20:00,13,381.25,381.5,381.25,381.25,27
20170501|2017-02-12 20:30,13,381.5,381.75,381.5,381.5,121
20170501|2017-02-12 21:00,13,381.5,381.75,381.5,381.5,87
20170501|2017-02-12 21:30,13,381.5,381.5,381.25,381.5,13
20170501|2017-02-12 22:00,13,381.25,381.5,381.25,381.5,26
20170501|2017-02-12 22:30,13,381.25,381.25,381,381.25,136
20170501|2017-02-12 23:00,13,381.25,381.25,381.25,381.25,55
20170501|2017-02-12 23:30,13,381.25,381.25,380.75,380.75,56
20170501|2017-02-13 00:00,13,381,381.25,380.75,381,51
20170501|2017-02-13 00:30,13,381,381,380.75,380.75,16
20170501|2017-02-13 01:00,13,380.75,381,380.5,381,100
20170501|2017-02-13 01:30,13,381,381.25,380.75,381.25,119
20170501|2017-02-13 02:00,13,381.5,381.75,381.25,381.75,138
20170501|2017-02-13 02:30,13,381.75,381.75,381.25,381.5,22
20170501|2017-02-13 03:00,13,381.5,381.5,381.25,381.25,109
20170501|2017-02-13 03:30,13,381.25,381.5,381.25,381.5,131
20170501|2017-02-13 04:00,13,381,381.5,381,381.5,314
20170501|2017-02-13 04:30,13,381.75,381.75,381.25,381.5,45
20170501|2017-02-13 05:00,13,381.5,381.75,381.25,381.75,284
20170501|2017-02-13 05:30,13,381.5,381.75,381.5,381.75,62
20170501|2017-02-13 06:00,13,381.75,381.75,381.5,381.5,76
20170501|2017-02-13 06:30,13,381.75,381.75,381.25,381.25,143
20170501|2017-02-13 07:00,13,381.25,381.5,381,381.25,270
20170501|2017-02-13 07:30,13,381,381.25,380.5,381,234
20170501|2017-02-13 08:30,13,380.75,381.75,379.5,381.5,7943
20170501|2017-02-13 09:00,13,381.5,382.5,380.75,381.25,4026
20170501|2017-02-13 09:30,13,381.25,383,381,382.75,3060
20170501|2017-02-13 10:00,13,382.5,382.75,381,382.25,2014
20170501|2017-02-13 10:30,13,382,382.25,381,382,1948
20170501|2017-02-13 11:00,13,382.25,383.25,382.25,383.25,3067
20170501|2017-02-13 11:30,13,383,383.25,382.75,383,1850
20170501|2017-02-13 12:00,13,383.25,383.75,382.75,383,2795
20170501|2017-02-13 12:30,13,382.75,384,382.75,383.5,3126
20170501|2017-02-13 13:00,13,383.5,383.5,381,382.75,5134
20170501|2017-02-13 19:00,14,382.25,382.5,381.75,382.25,1111
20170501|2017-02-13 19:30,14,382.25,382.25,381.25,381.5,650
20170501|2017-02-13 20:00,14,381.5,381.5,381.25,381.25,211
20170501|2017-02-13 20:30,14,381.25,381.5,381.25,381.5,75
20170501|2017-02-13 21:00,14,381.5,381.75,381.5,381.75,37
20170501|2017-02-13 21:30,14,381.75,382,381.75,382,8
20170501|2017-02-13 22:00,14,381.75,381.75,381.75,381.75,1
20170501|2017-02-13 22:30,14,381.75,382,381.75,381.75,5
20170501|2017-02-13 23:00,14,382,382,381.75,381.75,19
20170501|2017-02-13 23:30,14,381.75,381.75,381.5,381.5,13
20170501|2017-02-14 00:00,14,381.5,381.5,381.5,381.5,4
20170501|2017-02-14 00:30,14,381.75,381.75,380.75,381,241
20170501|2017-02-14 01:00,14,381,381,380.5,380.5,270
20170501|2017-02-14 01:30,14,380.75,381.25,380.5,381.25,265
20170501|2017-02-14 02:00,14,381.25,381.5,381,381,352
20170501|2017-02-14 02:30,14,381,381.25,381,381.25,21
20170501|2017-02-14 03:00,14,381.25,381.5,381.25,381.5,67
20170501|2017-02-14 03:30,14,381.5,381.5,381,381,290
20170501|2017-02-14 04:00,14,381,381.5,380.75,381.25,309
20170501|2017-02-14 04:30,14,381.5,381.5,381.25,381.5,13
20170501|2017-02-14 05:00,14,381.25,381.25,381,381.25,144
20170501|2017-02-14 05:30,14,381.25,381.5,381.25,381.5,23
20170501|2017-02-14 06:00,14,381.5,381.5,381.25,381.25,99
20170501|2017-02-14 06:30,14,381.25,381.25,380.75,381.25,306
20170501|2017-02-14 07:00,14,381.25,381.5,380.5,380.75,576
20170501|2017-02-14 07:30,14,380.75,381.25,380.25,381,414
20170501|2017-02-14 08:30,14,381,382.5,380.75,381.75,7000
20170501|2017-02-14 09:00,14,381.5,382.25,380.75,381.5,6546
20170501|2017-02-14 09:30,14,381.5,382,381,381.75,3038
20170501|2017-02-14 10:00,14,381.5,382,381,381.5,2461
20170501|2017-02-14 10:30,14,381.75,382,381,381.5,1707
20170501|2017-02-14 11:00,14,381.25,381.75,381,381,1022
20170501|2017-02-14 11:30,14,381,381.75,381,381,1466
20170501|2017-02-14 12:00,14,381,381.75,380.75,381.25,1183
20170501|2017-02-14 12:30,14,381.25,382,381,381.75,2521
20170501|2017-02-14 13:00,14,381.75,382,381.25,382,6831
20170501|2017-02-14 19:00,15,381.25,381.75,381,381.25,643
20170501|2017-02-14 19:30,15,381.5,381.75,381.5,381.5,155
20170501|2017-02-14 20:00,15,381.5,382,381.5,381.75,36
20170501|2017-02-14 20:30,15,382,382,381.25,381.25,163
20170501|2017-02-14 21:00,15,381.5,381.75,381.5,381.75,51
20170501|2017-02-14 21:30,15,381.5,381.5,381.5,381.5,1
20170501|2017-02-14 22:00,15,381.75,381.75,381.5,381.5,2
20170501|2017-02-14 22:30,15,381.5,381.5,381.5,381.5,2
20170501|2017-02-14 23:00,15,381.5,381.75,381.5,381.75,205
20170501|2017-02-14 23:30,15,381.75,381.75,381.75,381.75,2
20170501|2017-02-15 00:00,15,381.75,381.75,381.5,381.75,64
20170501|2017-02-15 00:30,15,381.5,381.75,381.5,381.5,110
20170501|2017-02-15 01:00,15,381.25,381.75,381.25,381.75,8
20170501|2017-02-15 01:30,15,381.75,381.75,381.5,381.75,57
20170501|2017-02-15 02:00,15,381.75,382.25,381.75,382,204
20170501|2017-02-15 02:30,15,382,382.25,382,382,59
20170501|2017-02-15 03:00,15,382,382.25,382,382.25,423
20170501|2017-02-15 03:30,15,382.25,382.25,381.25,381.25,187
20170501|2017-02-15 04:00,15,381.5,381.5,380.5,381,412
20170501|2017-02-15 04:30,15,381,381.5,380.75,380.75,265
20170501|2017-02-15 05:00,15,381,381,380,380,250
20170501|2017-02-15 05:30,15,380.25,380.5,380,380.25,87
20170501|2017-02-15 06:00,15,380.25,380.5,380,380.25,332
20170501|2017-02-15 06:30,15,380.25,380.75,380.25,380.5,232
20170501|2017-02-15 07:00,15,380.25,380.5,379.75,380.25,326
20170501|2017-02-15 07:30,15,380,380.75,380,380.5,1090
20170501|2017-02-15 08:30,15,380,381.25,379,380.25,7880
20170501|2017-02-15 09:00,15,380.25,381.75,379.75,381.25,5295
20170501|2017-02-15 09:30,15,381.25,383.75,381,383.5,6535
20170501|2017-02-15 10:00,15,383.5,384,382.75,384,3077
20170501|2017-02-15 10:30,15,384,384,383.5,384,2034
20170501|2017-02-15 11:00,15,383.75,385.25,383.75,384.5,7090
20170501|2017-02-15 11:30,15,384.5,386,384.25,386,4275
20170501|2017-02-15 12:00,15,386,386,385,385.5,3247
20170501|2017-02-15 12:30,15,385.5,385.75,384.75,385,3356
20170501|2017-02-15 13:00,15,385.25,386,384.5,385.75,4845
20170501|2017-02-15 19:00,16,385,385,384,384.25,952
20170501|2017-02-15 19:30,16,384.25,384.5,384.25,384.5,223
20170501|2017-02-15 20:00,16,384.5,384.75,384.25,384.5,121
20170501|2017-02-15 20:30,16,384.5,384.75,384.5,384.75,109
20170501|2017-02-15 21:00,16,384.75,385,384.75,385,42
20170501|2017-02-15 21:30,16,385,385,385,385,2
20170501|2017-02-15 22:00,16,384.75,385,384.75,385,101
20170501|2017-02-15 22:30,16,384.75,384.75,384.75,384.75,52
20170501|2017-02-15 23:00,16,384.75,384.75,384.5,384.5,17
20170501|2017-02-15 23:30,16,384.75,384.75,384.25,384.5,35
20170501|2017-02-16 00:00,16,384.25,384.25,384,384.25,77
20170501|2017-02-16 00:30,16,384.25,384.25,384,384,24
20170501|2017-02-16 01:00,16,384,384.5,384,384.5,63
20170501|2017-02-16 01:30,16,384.5,384.5,383.75,384,98
20170501|2017-02-16 02:00,16,384,384.75,384,384.5,208
20170501|2017-02-16 02:30,16,384.5,385.25,384.25,385,121
20170501|2017-02-16 03:00,16,385.25,385.25,384.75,385,30
20170501|2017-02-16 03:30,16,385,385,384.5,384.75,177
20170501|2017-02-16 04:00,16,384.75,385.25,384.75,385,334
20170501|2017-02-16 04:30,16,385,385,384.75,385,157
20170501|2017-02-16 05:00,16,385,385,384.75,384.75,83
20170501|2017-02-16 05:30,16,384.5,384.75,384.5,384.75,41
20170501|2017-02-16 06:00,16,384.75,385,384.5,384.75,189
20170501|2017-02-16 06:30,16,384.75,384.75,384.5,384.5,130
20170501|2017-02-16 07:00,16,384.5,386,383.75,385.75,2566
20170501|2017-02-16 07:30,16,385.5,385.5,385,385.5,668
20170501|2017-02-16 08:30,16,385.25,386.25,383.75,384.25,8244
20170501|2017-02-16 09:00,16,384.25,387,384,384.25,9813
20170501|2017-02-16 09:30,16,384.5,386.75,384.5,385.75,3932
20170501|2017-02-16 10:00,16,386,387.25,384.75,385,5359
20170501|2017-02-16 10:30,16,384.75,385.25,384,385,3728
20170501|2017-02-16 11:00,16,385,385.5,384,384.25,2837
20170501|2017-02-16 11:30,16,384,384.5,382.75,383,3559
20170501|2017-02-16 12:00,16,383,383,381,381.5,3790
20170501|2017-02-16 12:30,16,381.5,384,381.5,382.25,3828
20170501|2017-02-16 13:00,16,382.25,382.75,380.25,380.5,6478
20170501|2017-02-16 19:00,17,380.5,380.75,378.5,379.25,1735
20170501|2017-02-16 19:30,17,379.25,379.25,378.75,378.75,226
20170501|2017-02-16 20:00,17,378.75,379,378.5,378.75,165
20170501|2017-02-16 20:30,17,378.75,379.25,378.75,379,107
20170501|2017-02-16 21:00,17,378.75,378.75,378.25,378.5,124
20170501|2017-02-16 21:30,17,378.5,378.5,377.75,377.75,365
20170501|2017-02-16 22:00,17,377.75,378.25,377.75,377.75,122
20170501|2017-02-16 22:30,17,377.75,378.25,377.75,378,133
20170501|2017-02-16 23:00,17,378.25,378.25,378,378.25,11
20170501|2017-02-16 23:30,17,378.25,378.25,377.5,377.5,692
20170501|2017-02-17 00:00,17,377.5,377.5,377,377,1365
20170501|2017-02-17 00:30,17,377,377.25,377,377.25,173
20170501|2017-02-17 01:00,17,377.25,377.25,377,377.25,149
20170501|2017-02-17 01:30,17,377.5,377.75,377.25,377.75,47
20170501|2017-02-17 02:00,17,377.75,379,377.75,378,241
20170501|2017-02-17 02:30,17,378,378.75,377.5,377.5,594
20170501|2017-02-17 03:00,17,377.75,377.75,377.25,377.25,245
20170501|2017-02-17 03:30,17,377.25,377.75,377,377.5,738
20170501|2017-02-17 04:00,17,377.25,377.75,377.25,377.5,93
20170501|2017-02-17 04:30,17,377.5,378,377.5,377.5,241
20170501|2017-02-17 05:00,17,377.5,377.75,377.25,377.5,72
20170501|2017-02-17 05:30,17,377.75,378,377.5,377.75,86
20170501|2017-02-17 06:00,17,377.5,378.75,377.5,377.75,182
20170501|2017-02-17 06:30,17,377.75,378,377.5,377.75,450
20170501|2017-02-17 07:00,17,377.75,378.25,377.5,377.75,357
20170501|2017-02-17 07:30,17,377.75,378,377.5,377.5,930
20170501|2017-02-17 08:30,17,377.5,380,377.5,379,7583
20170501|2017-02-17 09:00,17,379,379.75,377.5,378.75,5613
20170501|2017-02-17 09:30,17,378.75,379.25,377,377.75,4434
20170501|2017-02-17 10:00,17,378,378.75,377.5,377.5,3051
20170501|2017-02-17 10:30,17,377.5,378,377,377,2457
20170501|2017-02-17 11:00,17,377,378.25,377,378,2257
20170501|2017-02-17 11:30,17,378,378,377.25,377.25,2283
20170501|2017-02-17 12:00,17,377.25,377.5,376.5,377,3670
20170501|2017-02-17 12:30,17,377,377.75,376.5,377,4015
20170501|2017-02-17 13:00,17,376.75,377,375.25,375.75,7396
20170501|2017-02-20 19:00,21,375.5,377.5,375.25,376.75,2821
20170501|2017-02-20 19:30,21,377,377.75,376.75,377.5,337
20170501|2017-02-20 20:00,21,377.75,377.75,377.25,377.5,161
20170501|2017-02-20 20:30,21,377.5,377.75,377,377,105
20170501|2017-02-20 21:00,21,377,377.25,376.5,376.75,386
20170501|2017-02-20 21:30,21,376.75,377.25,376.5,377,118
20170501|2017-02-20 22:00,21,377,377,376.75,377,79
20170501|2017-02-20 22:30,21,376.75,377.25,376.75,377,72
20170501|2017-02-20 23:00,21,377,377,376.75,377,71
20170501|2017-02-20 23:30,21,376.75,377,376.75,376.75,94
20170501|2017-02-21 00:00,21,376.75,377,376.5,377,85
20170501|2017-02-21 00:30,21,377,377.25,376.75,377,154
20170501|2017-02-21 01:00,21,377,377,376.75,376.75,94
20170501|2017-02-21 01:30,21,376.75,376.75,376,376,399
20170501|2017-02-21 02:00,21,376.25,376.5,376,376.5,91
20170501|2017-02-21 02:30,21,376.75,376.75,376.25,376.25,65
20170501|2017-02-21 03:00,21,376.5,377,376.5,376.5,111
20170501|2017-02-21 03:30,21,376.5,376.75,376,376.25,129
20170501|2017-02-21 04:00,21,376.25,376.5,376,376.25,121
20170501|2017-02-21 04:30,21,376.25,376.5,376,376.25,189
20170501|2017-02-21 05:00,21,376,376.5,376,376.5,336
20170501|2017-02-21 05:30,21,376.5,376.75,376.25,376.5,124
20170501|2017-02-21 06:00,21,376.5,376.75,376,376.5,334
20170501|2017-02-21 06:30,21,376.5,377,376.5,376.75,93
20170501|2017-02-21 07:00,21,376.5,377,376,376.5,411
20170501|2017-02-21 07:30,21,376.5,377,376.25,376.75,223
20170501|2017-02-21 08:30,21,376.5,377,373.5,374.25,12387
20170501|2017-02-21 09:00,21,374.25,374.75,373.75,374,4234
20170501|2017-02-21 09:30,21,374.25,374.5,373.5,374.25,4479
20170501|2017-02-21 10:00,21,374.25,374.75,374,374,3394
20170501|2017-02-21 10:30,21,374.25,375.5,374,375.25,4112
20170501|2017-02-21 11:00,21,375.25,377,375,376.25,5107
20170501|2017-02-21 11:30,21,376.25,377.75,375.5,377.75,5638
20170501|2017-02-21 12:00,21,377.5,377.75,375.75,376.75,5830
20170501|2017-02-21 12:30,21,376.75,377.5,376.25,377.5,2932
20170501|2017-02-21 13:00,21,377.25,377.75,376.25,376.5,7636
20170501|2017-02-21 19:00,22,376.25,378,376.25,377,1119
20170501|2017-02-21 19:30,22,376.75,377.25,376.75,377.25,183
20170501|2017-02-21 20:00,22,377.5,377.5,377.25,377.25,45
20170501|2017-02-21 20:30,22,377.5,377.75,377,377.25,120
20170501|2017-02-21 21:00,22,377.25,377.5,377.25,377.25,20
20170501|2017-02-21 21:30,22,377.5,377.5,377.25,377.5,89
20170501|2017-02-21 22:00,22,377.75,377.75,377.5,377.5,5
20170501|2017-02-21 22:30,22,377.5,377.5,377.5,377.5,30
20170501|2017-02-21 23:00,22,377.75,377.75,377.5,377.5,9
20170501|2017-02-21 23:30,22,377.75,377.75,376.75,377,70
20170501|2017-02-22 00:00,22,377,377.5,377,377.25,36
20170501|2017-02-22 00:30,22,377.5,377.5,377.25,377.25,15
20170501|2017-02-22 01:00,22,377.5,377.5,377.25,377.5,31
20170501|2017-02-22 01:30,22,377.5,377.75,377.5,377.5,147
20170501|2017-02-22 02:00,22,377.5,377.5,377,377,119
20170501|2017-02-22 02:30,22,377,377.5,377,377.25,171
20170501|2017-02-22 03:00,22,377.5,377.5,377.25,377.25,188
20170501|2017-02-22 03:30,22,377.25,378,377.25,377.75,992
20170501|2017-02-22 04:00,22,377.75,378,377.75,377.75,395
20170501|2017-02-22 04:30,22,377.75,378,377.75,377.75,259
20170501|2017-02-22 05:00,22,377.75,378,377.75,377.75,69
20170501|2017-02-22 05:30,22,377.75,377.75,377.75,377.75,82
20170501|2017-02-22 06:00,22,377.75,378,377.5,377.75,71
20170501|2017-02-22 06:30,22,377.75,377.75,377,377.25,195
20170501|2017-02-22 07:00,22,377.25,378,377.25,377.75,431
20170501|2017-02-22 07:30,22,377.75,378.25,377.5,377.75,139
20170501|2017-02-22 08:30,22,377.5,379,376.5,377,9499
20170501|2017-02-22 09:00,22,377.25,379.75,377.25,379.25,6868
20170501|2017-02-22 09:30,22,379.5,379.75,377.75,378.5,5441
20170501|2017-02-22 10:00,22,378.5,379.5,378.25,379.25,6856
20170501|2017-02-22 10:30,22,379,379.25,378,378.25,3860
20170501|2017-02-22 11:00,22,378.25,378.5,377.25,377.75,2862
20170501|2017-02-22 11:30,22,378,378.5,377.5,378,2319
20170501|2017-02-22 12:00,22,378,378.75,378,378,2918
20170501|2017-02-22 12:30,22,378.25,378.5,376.75,377.5,5700
20170501|2017-02-22 13:00,22,377.5,378.75,377.5,377.75,12264
20170501|2017-02-22 19:00,23,377.5,378.25,377.5,378,676
20170501|2017-02-22 19:30,23,378,378.5,378,378.25,290
20170501|2017-02-22 20:00,23,378.25,378.75,378.25,378.25,165
20170501|2017-02-22 20:30,23,378.5,378.75,378.25,378.25,152
20170501|2017-02-22 21:00,23,378.25,378.5,378.25,378.25,392
20170501|2017-02-22 21:30,23,378.25,378.25,378,378.25,14
20170501|2017-02-22 22:00,23,378,378.25,378,378.25,6
20170501|2017-02-22 22:30,23,378,378.25,378,378.25,10
20170501|2017-02-22 23:00,23,378,378,378,378,66
20170501|2017-02-22 23:30,23,377.75,378,377.5,377.5,98
20170501|2017-02-23 00:00,23,377.5,377.75,377.5,377.75,26
20170501|2017-02-23 00:30,23,377.5,377.5,377.25,377.5,27
20170501|2017-02-23 01:00,23,377.5,377.5,377.25,377.5,134
20170501|2017-02-23 01:30,23,377.5,377.75,377.5,377.5,10
20170501|2017-02-23 02:00,23,377.5,377.75,377.5,377.75,139
20170501|2017-02-23 02:30,23,377.75,377.75,376.5,376.75,912
20170501|2017-02-23 03:00,23,376.75,376.75,376.5,376.75,115
20170501|2017-02-23 03:30,23,376.5,376.75,376.5,376.75,31
20170501|2017-02-23 04:00,23,376.75,377.5,376.75,377.5,179
20170501|2017-02-23 04:30,23,377.5,378,377.25,377.75,178
20170501|2017-02-23 05:00,23,377.75,378.25,377.5,378,247
20170501|2017-02-23 05:30,23,378,378,377.75,377.75,112
20170501|2017-02-23 06:00,23,377.75,377.75,377.5,377.5,106
20170501|2017-02-23 06:30,23,377.5,378,377.5,377.75,441
20170501|2017-02-23 07:00,23,377.75,377.75,377.25,377.5,425
20170501|2017-02-23 07:30,23,377.5,378.25,377.5,378,784
20170501|2017-02-23 08:30,23,377.75,378.75,377,377.75,8433
20170501|2017-02-23 09:00,23,377.75,379,376.5,376.75,7930
20170501|2017-02-23 09:30,23,376.75,377.25,375.25,375.5,11992
20170501|2017-02-23 10:00,23,375.5,376.25,375.25,375.75,6927
20170501|2017-02-23 10:30,23,376,376.25,373.75,374.25,10787
20170501|2017-02-23 11:00,23,374.5,374.75,373.75,374.25,4421
20170501|2017-02-23 11:30,23,374,374.75,373.75,373.75,3260
20170501|2017-02-23 12:00,23,374,374,373,373.25,4979
20170501|2017-02-23 12:30,23,373.25,373.75,372.5,372.75,7035
20170501|2017-02-23 13:00,23,373,373,372.25,372.5,17322
20170501|2017-02-23 19:00,24,372.5,372.75,371.75,372.25,2079
20170501|2017-02-23 19:30,24,372,372.5,372,372.25,289
20170501|2017-02-23 20:00,24,372.25,372.25,372,372.25,181
20170501|2017-02-23 20:30,24,372.5,372.5,372,372.25,204
20170501|2017-02-23 21:00,24,372.25,372.5,372,372.5,209
20170501|2017-02-23 21:30,24,372.5,372.5,372,372,279
20170501|2017-02-23 22:00,24,371.75,372,371.75,372,73
20170501|2017-02-23 22:30,24,372,372,371.75,372,47
20170501|2017-02-23 23:00,24,372,372.25,372,372.25,28
20170501|2017-02-23 23:30,24,372,372.5,372,372.5,98
20170501|2017-02-24 00:00,24,372.5,372.75,372.25,372.75,126
20170501|2017-02-24 00:30,24,372.75,373,372.5,373,210
20170501|2017-02-24 01:00,24,373,373,372.5,373,289
20170501|2017-02-24 01:30,24,373,373.25,372.75,373.25,121
20170501|2017-02-24 02:00,24,373.25,373.25,372.5,372.75,354
20170501|2017-02-24 02:30,24,372.75,373,372.5,373,283
20170501|2017-02-24 03:00,24,373,373.25,372.75,373.25,251
20170501|2017-02-24 03:30,24,373,373.5,373,373.25,469
20170501|2017-02-24 04:00,24,373.25,373.25,373,373,143
20170501|2017-02-24 04:30,24,373,373.25,373,373,61
20170501|2017-02-24 05:00,24,373.25,373.25,373,373.25,26
20170501|2017-02-24 05:30,24,373,373.5,372.75,373.25,404
20170501|2017-02-24 06:00,24,373.5,373.5,373,373.25,132
20170501|2017-02-24 06:30,24,373.25,373.25,372.25,372.5,616
20170501|2017-02-24 07:00,24,372.5,372.75,372.25,372.5,1078
20170501|2017-02-24 07:30,24,372.75,372.75,372.25,372.5,426
20170501|2017-02-24 08:30,24,372.75,373,370.75,371.5,19307
20170501|2017-02-24 09:00,24,371.5,372,370.5,371.25,15905
20170501|2017-02-24 09:30,24,371.25,371.75,371,371.25,5321
20170501|2017-02-24 10:00,24,371.25,371.5,371,371,5011
20170501|2017-02-24 10:30,24,371,371.25,370.5,370.5,5961
20170501|2017-02-24 11:00,24,370.5,371.25,370.5,370.75,6254
20170501|2017-02-24 11:30,24,371,371,369.75,370.25,8578
20170501|2017-02-24 12:00,24,370.25,370.5,369.75,370,4133
20170501|2017-02-24 12:30,24,370,370.5,369.25,370.25,7497
20170501|2017-02-24 13:00,24,370.25,371.75,370,371.5,12687
20170501|2017-02-26 19:00,27,371,371.5,370.5,371,2183
20170501|2017-02-26 19:30,27,371,372,371,371.75,1366
20170501|2017-02-26 20:00,27,372,372,371.5,371.75,226
20170501|2017-02-26 20:30,27,372,372.25,371.75,372.25,126
20170501|2017-02-26 21:00,27,372.25,372.25,371.75,372,573
20170501|2017-02-26 21:30,27,372,372.25,371.75,372,94
20170501|2017-02-26 22:00,27,372,372.5,372,372.25,766
20170501|2017-02-26 22:30,27,372.5,372.5,372.25,372.25,256
20170501|2017-02-26 23:00,27,372.5,372.5,372.5,372.5,19
20170501|2017-02-26 23:30,27,372.25,372.5,372,372.25,297
20170501|2017-02-27 00:00,27,372.25,372.5,372.25,372.25,20
20170501|2017-02-27 00:30,27,372.25,372.25,372.25,372.25,23
20170501|2017-02-27 01:00,27,372.25,372.5,372.25,372.25,89
20170501|2017-02-27 01:30,27,372.25,372.5,372.25,372.25,51
20170501|2017-02-27 02:00,27,372.25,372.5,372.25,372.5,429
20170501|2017-02-27 02:30,27,372.25,372.5,372.25,372.25,168
20170501|2017-02-27 03:00,27,372.25,372.5,372,372,490
20170501|2017-02-27 03:30,27,372,372.25,371.75,372,626
20170501|2017-02-27 04:00,27,372,372.25,372,372,36
20170501|2017-02-27 04:30,27,372,372,371.25,371.25,617
20170501|2017-02-27 05:00,27,371.25,371.5,371.25,371.25,401
20170501|2017-02-27 05:30,27,371.25,371.5,371.25,371.25,256
20170501|2017-02-27 06:00,27,371.5,371.5,371,371.25,381
20170501|2017-02-27 06:30,27,371.25,371.5,371,371.5,743
20170501|2017-02-27 07:00,27,371.25,371.5,371,371.25,712
20170501|2017-02-27 07:30,27,371.25,371.25,370.75,371,389
20170501|2017-02-27 08:30,27,370.75,371.25,369,369.25,20567
20170501|2017-02-27 09:00,27,369,370.5,368.75,369.75,10431
20170501|2017-02-27 09:30,27,369.75,369.75,368.5,369.25,11480
20170501|2017-02-27 10:00,27,369.5,369.5,368.5,368.5,6014
20170501|2017-02-27 10:30,27,368.75,369,368.5,368.5,5049
20170501|2017-02-27 11:00,27,368.5,368.75,367.5,367.75,12405
20170501|2017-02-27 11:30,27,367.5,368.5,367.25,368.25,9020
20170501|2017-02-27 12:00,27,368.25,368.75,367.25,367.5,7391
20170501|2017-02-27 12:30,27,367.5,368.25,367.5,368,5835
20170501|2017-02-27 13:00,27,368,369.25,367.5,369.25,12561
20170501|2017-02-27 19:00,28,368.75,369.5,368.5,369.5,1695
20170501|2017-02-27 19:30,28,369.75,369.75,369.25,369.5,386
20170501|2017-02-27 20:00,28,369.75,369.75,369.25,369.25,244
20170501|2017-02-27 20:30,28,369.25,369.5,369,369.25,263
20170501|2017-02-27 21:00,28,369,369.5,369,369.5,250
20170501|2017-02-27 21:30,28,369.75,370,369.5,369.75,207
20170501|2017-02-27 22:00,28,369.75,370.25,369.75,370,268
20170501|2017-02-27 22:30,28,370.25,370.25,370.25,370.25,6
20170501|2017-02-27 23:00,28,370.25,370.25,370,370.25,100
20170501|2017-02-27 23:30,28,370,370.25,370,370.25,158
20170501|2017-02-28 00:00,28,370.25,370.5,370.25,370.5,153
20170501|2017-02-28 00:30,28,370.5,370.5,370.25,370.25,63
20170501|2017-02-28 01:00,28,370.25,370.5,370.25,370.5,142
20170501|2017-02-28 01:30,28,370.25,370.5,370.25,370.5,147
20170501|2017-02-28 02:00,28,370.5,370.5,369.75,370,494
20170501|2017-02-28 02:30,28,370,370,369.75,370,410
20170501|2017-02-28 03:00,28,370,370.25,370,370.25,356
20170501|2017-02-28 03:30,28,370.25,370.25,369.75,369.75,356
20170501|2017-02-28 04:00,28,370,370,369.5,369.5,449
20170501|2017-02-28 04:30,28,369.5,369.75,369,369.25,524
20170501|2017-02-28 05:00,28,369.25,369.5,369,369,338
20170501|2017-02-28 05:30,28,369,369,368.75,368.75,240
20170501|2017-02-28 06:00,28,369,369.25,368.75,369.25,393
20170501|2017-02-28 06:30,28,369.25,369.5,369,369.5,399
20170501|2017-02-28 07:00,28,369.5,370.5,369.25,370.25,922
20170501|2017-02-28 07:30,28,370.5,371.25,370.25,370.75,2324
20170501|2017-02-28 08:30,28,371,379.5,370.75,378.25,69853
20170501|2017-02-28 09:00,28,378.5,386.25,378.5,383.25,71280
20170501|2017-02-28 09:30,28,383.5,383.75,378.25,378.5,32661
20170501|2017-02-28 10:00,28,378.5,380,377,377.5,16611
20170501|2017-02-28 10:30,28,377.5,380.5,377.5,379.25,14179
20170501|2017-02-28 11:00,28,379.25,379.75,378,378.5,7652
20170501|2017-02-28 11:30,28,378.5,379,378.25,379,6210
20170501|2017-02-28 12:00,28,379,380.75,376,376.5,21195
20170501|2017-02-28 12:30,28,376.5,376.75,371.75,373.75,33373
20170501|2017-02-28 13:00,28,373.75,375.5,372.75,373,19647
20170501|2017-02-28 19:00,1,373,373.5,372.25,373,2496
20170501|2017-02-28 19:30,1,373.25,373.5,373,373.5,419
20170501|2017-02-28 20:00,1,373.5,374,373.25,373.75,512
20170501|2017-02-28 20:30,1,373.75,374,373.75,374,342
20170501|2017-02-28 21:00,1,374.25,374.5,374,374.5,348
20170501|2017-02-28 21:30,1,374.25,374.75,374.25,374.75,373
20170501|2017-02-28 22:00,1,374.75,374.75,374.5,374.5,90
20170501|2017-02-28 22:30,1,374.5,374.5,374,374,120
20170501|2017-02-28 23:00,1,374,374.25,374,374,34
20170501|2017-02-28 23:30,1,374.25,374.25,373.75,373.75,217
20170501|2017-03-01 00:00,1,373.75,373.75,373.5,373.75,53
20170501|2017-03-01 00:30,1,373.75,373.75,373.75,373.75,90
20170501|2017-03-01 01:00,1,373.75,373.75,373.25,373.5,233
20170501|2017-03-01 01:30,1,373.5,374,373.5,373.75,329
20170501|2017-03-01 02:00,1,373.75,374.25,373.5,374,464
20170501|2017-03-01 02:30,1,374,374,373.75,374,450
20170501|2017-03-01 03:00,1,374,375,373.75,374.75,655
20170501|2017-03-01 03:30,1,374.75,376.75,373.75,376.25,3284
20170501|2017-03-01 04:00,1,376.25,377,376.25,376.75,1070
20170501|2017-03-01 04:30,1,376.75,377,376.25,376.25,1822
20170501|2017-03-01 05:00,1,376.25,376.75,375.75,376,1310
20170501|2017-03-01 05:30,1,376,376.5,376,376,669
20170501|2017-03-01 06:00,1,376,377,376,376.25,1366
20170501|2017-03-01 06:30,1,376.25,377,376,376.75,751
20170501|2017-03-01 07:00,1,376.75,377,376,376,834
20170501|2017-03-01 07:30,1,376,376.25,375.75,375.75,1162
20170501|2017-03-01 08:30,1,375.75,377.25,373.75,376.75,22723
20170501|2017-03-01 09:00,1,377,378.5,376.25,378.25,13054
20170501|2017-03-01 09:30,1,378,380,378,379.25,14451
20170501|2017-03-01 10:00,1,379.5,379.75,377.75,378.5,11463
20170501|2017-03-01 10:30,1,378.5,379.5,378,379,6454
20170501|2017-03-01 11:00,1,379.25,379.5,378.5,379,3500
20170501|2017-03-01 11:30,1,379,379.5,378,378.75,2969
20170501|2017-03-01 12:00,1,378.75,379.5,378.5,379.5,5398
20170501|2017-03-01 12:30,1,379.25,381.75,379,381,13916
20170501|2017-03-01 13:00,1,381,382.25,379.75,382,20247
20170501|2017-03-01 19:00,2,381.5,382,381,381.5,3366
20170501|2017-03-01 19:30,2,381.75,382,381.75,381.75,948
20170501|2017-03-01 20:00,2,381.5,381.75,381.25,381.75,371
20170501|2017-03-01 20:30,2,381.5,381.75,381.5,381.5,217
20170501|2017-03-01 21:00,2,381.75,382.25,381.5,382,787
20170501|2017-03-01 21:30,2,381.75,382.25,381.75,382,120
20170501|2017-03-01 22:00,2,382,382.25,382,382,40
20170501|2017-03-01 22:30,2,382.25,382.25,382,382.25,51
20170501|2017-03-01 23:00,2,382.25,382.25,382,382,30
20170501|2017-03-01 23:30,2,382.25,382.25,381.75,382,124
20170501|2017-03-02 00:00,2,382,382,381.75,381.75,31
20170501|2017-03-02 00:30,2,382,382,381.75,382,56
20170501|2017-03-02 01:00,2,381.75,382,381.75,381.75,16
20170501|2017-03-02 01:30,2,381.75,381.75,381.5,381.75,228
20170501|2017-03-02 02:00,2,381.75,382,381.25,381.5,942
20170501|2017-03-02 02:30,2,381.25,381.5,380.75,381,656
20170501|2017-03-02 03:00,2,380.75,381.25,380.75,381,258
20170501|2017-03-02 03:30,2,381,381,380.5,380.5,306
20170501|2017-03-02 04:00,2,380.5,381,380.5,380.75,263
20170501|2017-03-02 04:30,2,380.75,381,380.25,380.75,1467
20170501|2017-03-02 05:00,2,381,381,380.5,380.75,388
20170501|2017-03-02 05:30,2,380.75,381,380.75,380.75,185
20170501|2017-03-02 06:00,2,380.75,381,380.5,380.75,166
20170501|2017-03-02 06:30,2,380.75,381.25,380.5,381,1234
20170501|2017-03-02 07:00,2,381,381,379.5,380,2517
20170501|2017-03-02 07:30,2,379.75,380.25,379,379.75,2139
20170501|2017-03-02 08:30,2,379.25,381.5,378.5,381.25,16839
20170501|2017-03-02 09:00,2,381.5,381.5,378.75,380.5,10167
20170501|2017-03-02 09:30,2,380.25,380.5,379,380.25,6066
20170501|2017-03-02 10:00,2,380.25,380.75,379.75,380.5,4655
20170501|2017-03-02 10:30,2,380.5,381,380,380.75,4520
20170501|2017-03-02 11:00,2,380.75,381,378.25,378.75,9454
20170501|2017-03-02 11:30,2,378.5,380.25,378.25,379.5,4400
20170501|2017-03-02 12:00,2,379.25,379.5,377.5,377.75,7445
20170501|2017-03-02 12:30,2,378,379,376.75,378.25,12134
20170501|2017-03-02 13:00,2,378.5,380,378.25,378.5,11830
20170501|2017-03-02 19:00,3,378,379,377.75,379,1254
20170501|2017-03-02 19:30,3,379,379.5,379,379.5,583
20170501|2017-03-02 20:00,3,379.5,379.75,379.25,379.5,785
20170501|2017-03-02 20:30,3,379.75,379.75,379.25,379.5,429
20170501|2017-03-02 21:00,3,379.5,379.75,379.25,379.5,146
20170501|2017-03-02 21:30,3,379.5,379.75,379,379.25,214
20170501|2017-03-02 22:00,3,379.25,379.25,379,379.25,50
20170501|2017-03-02 22:30,3,379.25,379.5,379.25,379.25,143
20170501|2017-03-02 23:00,3,379.5,379.5,379.25,379.25,40
20170501|2017-03-02 23:30,3,379.5,379.75,379.5,379.75,71
20170501|2017-03-03 00:00,3,379.5,380,379.5,380,290
20170501|2017-03-03 00:30,3,379.75,380,379.75,380,142
20170501|2017-03-03 01:00,3,380,380,379.25,379.25,333
20170501|2017-03-03 01:30,3,379.5,379.75,379.5,379.5,71
20170501|2017-03-03 02:00,3,379.75,380.25,379.75,380.25,730
20170501|2017-03-03 02:30,3,380.25,380.5,380,380,456
20170501|2017-03-03 03:00,3,380,380.25,379,379,604
20170501|2017-03-03 03:30,3,379,379.25,379,379.25,155
20170501|2017-03-03 04:00,3,379.25,379.25,378.5,378.5,465
20170501|2017-03-03 04:30,3,378.5,379,378.25,378.5,561
20170501|2017-03-03 05:00,3,378.25,378.5,377.5,378.5,1121
20170501|2017-03-03 05:30,3,378.5,378.75,378.25,378.5,155
20170501|2017-03-03 06:00,3,378.5,378.5,377.75,378.25,323
20170501|2017-03-03 06:30,3,378.25,380.25,378.25,380.25,940
20170501|2017-03-03 07:00,3,380.5,381.25,380.25,381,1874
20170501|2017-03-03 07:30,3,381,381.25,380.5,380.75,1494
20170501|2017-03-03 08:30,3,380.75,381.75,377.75,378.5,16269
20170501|2017-03-03 09:00,3,378.25,379,377.75,378.5,6713
20170501|2017-03-03 09:30,3,378.5,379.5,377.75,378.75,4872
20170501|2017-03-03 10:00,3,379,380.5,378.75,380,5997
20170501|2017-03-03 10:30,3,380,380.5,379.5,380,4253
20170501|2017-03-03 11:00,3,380,380.25,379.75,380.25,3286
20170501|2017-03-03 11:30,3,380.25,380.75,380,380,3725
20170501|2017-03-03 12:00,3,380,380.5,379.25,380.25,4028
20170501|2017-03-03 12:30,3,380.25,380.75,379.5,380.5,4584
20170501|2017-03-03 13:00,3,380.75,381.5,380.25,380.75,13801
20170501|2017-03-05 19:00,6,380.5,381,379.5,381,3896
20170501|2017-03-05 19:30,6,381,381.25,380.75,381.25,774
20170501|2017-03-05 20:00,6,381.25,381.5,381.25,381.25,538
20170501|2017-03-05 20:30,6,381.5,381.5,381.25,381.5,236
20170501|2017-03-05 21:00,6,381.75,382,381.5,381.75,806
20170501|2017-03-05 21:30,6,382,382,381.75,381.75,142
20170501|2017-03-05 22:00,6,382,382.5,381.75,382,569
20170501|2017-03-05 22:30,6,382,382.25,382,382,49
20170501|2017-03-05 23:00,6,382,382.25,382,382,32
20170501|2017-03-05 23:30,6,382.25,382.5,382,382.5,741
20170501|2017-03-06 00:00,6,382.5,382.75,382,382,931
20170501|2017-03-06 00:30,6,382.25,382.25,382,382,186
20170501|2017-03-06 01:00,6,382.25,382.25,382,382,83
20170501|2017-03-06 01:30,6,382,382.25,381.5,381.5,422
20170501|2017-03-06 02:00,6,381.75,382.25,381.25,382.25,566
20170501|2017-03-06 02:30,6,382.25,382.75,382.25,382.5,479
20170501|2017-03-06 03:00,6,382.5,382.5,382,382,216
20170501|2017-03-06 03:30,6,382.25,382.25,381.5,382,134
20170501|2017-03-06 04:00,6,382,382,381.5,381.5,327
20170501|2017-03-06 04:30,6,381.5,381.75,381.25,381.25,360
20170501|2017-03-06 05:00,6,381.25,381.5,381.25,381.25,99
20170501|2017-03-06 05:30,6,381.5,381.5,381,381.25,261
20170501|2017-03-06 06:00,6,381.25,381.5,381.25,381.25,116
20170501|2017-03-06 06:30,6,381.25,381.5,381.25,381.25,251
20170501|2017-03-06 07:00,6,381.5,382.25,381.25,382.25,1385
20170501|2017-03-06 07:30,6,382.25,383,382,382.25,2261
20170501|2017-03-06 08:30,6,381.75,382.25,378.75,379.75,18352
20170501|2017-03-06 09:00,6,379.75,380.75,379.25,380,14107
20170501|2017-03-06 09:30,6,380,380.25,378.5,378.75,7029
20170501|2017-03-06 10:00,6,379,379.25,377,377.5,10145
20170501|2017-03-06 10:30,6,377.5,378.75,377,378,5745
20170501|2017-03-06 11:00,6,378,378.25,377,377,6058
20170501|2017-03-06 11:30,6,377,377.75,376.5,377,9708
20170501|2017-03-06 12:00,6,377,378,376.75,377.5,4629
20170501|2017-03-06 12:30,6,377.5,378,377.25,378,5002
20170501|2017-03-06 13:00,6,378,378.75,377,378.5,11650
20170501|2017-03-06 19:00,7,378.5,379.75,378.5,378.75,1552
20170501|2017-03-06 19:30,7,378.75,379,378.75,378.75,86
20170501|2017-03-06 20:00,7,378.5,378.75,378,378,150
20170501|2017-03-06 20:30,7,378,378.5,377.75,378.25,300
20170501|2017-03-06 21:00,7,378.25,379,378.25,378.5,209
20170501|2017-03-06 21:30,7,378.5,378.5,378.25,378.25,68
20170501|2017-03-06 22:00,7,378.25,378.5,378.25,378.25,35
20170501|2017-03-06 22:30,7,378.25,378.5,378,378,111
20170501|2017-03-06 23:00,7,378,378.25,378,378.25,23
20170501|2017-03-06 23:30,7,378.25,378.5,378,378,133
20170501|2017-03-07 00:00,7,378.25,378.75,378,378.75,106
20170501|2017-03-07 00:30,7,378.75,378.75,378,378,89
20170501|2017-03-07 01:00,7,378.25,378.5,378,378.25,77
20170501|2017-03-07 01:30,7,378.25,378.25,378,378.25,50
20170501|2017-03-07 02:00,7,378.25,378.25,377.75,378,156
20170501|2017-03-07 02:30,7,377.75,378,377.75,378,194
20170501|2017-03-07 03:00,7,378,378,377.75,378,57
20170501|2017-03-07 03:30,7,377.75,378,377,377,518
20170501|2017-03-07 04:00,7,377,377.25,377,377,392
20170501|2017-03-07 04:30,7,377.25,377.5,377,377,541
20170501|2017-03-07 05:00,7,376.75,377,376.75,376.75,162
20170501|2017-03-07 05:30,7,377,377.25,376.75,377.25,269
20170501|2017-03-07 06:00,7,377.25,377.5,377,377.5,194
20170501|2017-03-07 06:30,7,377.25,377.25,376.75,377,698
20170501|2017-03-07 07:00,7,377,377.25,376.5,377.25,938
20170501|2017-03-07 07:30,7,377.25,377.25,376.75,377,1040
20170501|2017-03-07 08:30,7,377,377.5,374.75,375.5,24823
20170501|2017-03-07 09:00,7,375.5,376,375,376,7058
20170501|2017-03-07 09:30,7,376,376,374.75,375.25,8847
20170501|2017-03-07 10:00,7,375.5,375.5,373.5,373.5,13499
20170501|2017-03-07 10:30,7,373.5,374.5,373.25,374.25,8190
20170501|2017-03-07 11:00,7,374.5,375.5,374,375,8602
20170501|2017-03-07 11:30,7,375,375.5,374.25,375.25,5143
20170501|2017-03-07 12:00,7,375,376,375,375.5,4558
20170501|2017-03-07 12:30,7,375.5,375.75,374.5,375.25,5318
20170501|2017-03-07 13:00,7,375.5,376.25,375.25,376,10535
20170501|2017-03-07 19:00,8,376,376.5,375.5,375.5,1513
20170501|2017-03-07 19:30,8,375.5,376,375.5,376,210
20170501|2017-03-07 20:00,8,375.75,376,375.25,375.25,183
20170501|2017-03-07 20:30,8,375.5,376,375.5,376,220
20170501|2017-03-07 21:00,8,375.75,376.5,375.75,376.25,317
20170501|2017-03-07 21:30,8,376.25,376.25,376,376,64
20170501|2017-03-07 22:00,8,376,376,375.75,375.75,120
20170501|2017-03-07 22:30,8,375.75,376,375.75,376,14
20170501|2017-03-07 23:00,8,375.75,375.75,375.75,375.75,21
20170501|2017-03-07 23:30,8,375.75,375.75,375.5,375.5,64
20170501|2017-03-08 00:00,8,375.5,375.75,375.5,375.5,103
20170501|2017-03-08 00:30,8,375.25,375.25,375,375.25,169
20170501|2017-03-08 01:00,8,375.25,375.25,375,375.25,32
20170501|2017-03-08 01:30,8,375.25,375.25,375,375,233
20170501|2017-03-08 02:00,8,375,375.25,375,375,154
20170501|2017-03-08 02:30,8,375,375.25,374.75,375,818
20170501|2017-03-08 03:00,8,375,375,374.75,375,85
20170501|2017-03-08 03:30,8,374.75,375,374.75,375,122
20170501|2017-03-08 04:00,8,374.75,375,374,374.25,1017
20170501|2017-03-08 04:30,8,374.25,374.25,373.75,374.25,641
20170501|2017-03-08 05:00,8,374,374.75,374,374.75,346
20170501|2017-03-08 05:30,8,374.5,374.75,374,374,562
20170501|2017-03-08 06:00,8,374,374.25,373.75,374.25,295
20170501|2017-03-08 06:30,8,374.25,374.5,373.75,374.25,381
20170501|2017-03-08 07:00,8,374.5,374.5,374,374.5,406
20170501|2017-03-08 07:30,8,374.5,374.75,374.5,374.5,614
20170501|2017-03-08 08:30,8,374.5,376.25,373.75,374.5,14636
20170501|2017-03-08 09:00,8,374.75,375,373.5,373.75,7043
20170501|2017-03-08 09:30,8,373.75,374.75,373.25,373.5,11404
20170501|2017-03-08 10:00,8,373.5,374.25,373,373,4110
20170501|2017-03-08 10:30,8,373.25,373.25,372.5,372.5,5004
20170501|2017-03-08 11:00,8,372.75,373.25,372.5,373,6422
20170501|2017-03-08 11:30,8,373,373.25,372.5,372.5,7028
20170501|2017-03-08 12:00,8,372.75,372.75,372,372.75,8549
20170501|2017-03-08 12:30,8,373,373,372,372.25,5893
20170501|2017-03-08 13:00,8,372.25,372.75,371.75,372.75,13070
20170501|2017-03-08 19:00,9,372.75,373.5,372.25,372.75,1532
20170501|2017-03-08 19:30,9,372.75,373.5,372.5,373.25,369
20170501|2017-03-08 20:00,9,373.25,373.25,373,373.25,134
20170501|2017-03-08 20:30,9,373.25,373.25,373,373.25,24
20170501|2017-03-08 21:00,9,373.25,373.25,373,373.25,20
20170501|2017-03-08 21:30,9,373.25,373.25,373,373,112
20170501|2017-03-08 22:00,9,373.25,373.25,373,373,74
20170501|2017-03-08 22:30,9,373,373.25,373,373.25,25
20170501|2017-03-08 23:00,9,373.25,373.25,373,373,14
20170501|2017-03-08 23:30,9,373.25,373.5,373.25,373.25,89
20170501|2017-03-09 00:00,9,373.25,373.5,373,373,348
20170501|2017-03-09 00:30,9,372.75,373,372.75,373,82
20170501|2017-03-09 01:00,9,373,373,372.75,373,66
20170501|2017-03-09 01:30,9,372.75,373,372.5,372.5,160
20170501|2017-03-09 02:00,9,372.5,373,372.5,372.75,585
20170501|2017-03-09 02:30,9,372.75,373,372.5,372.5,433
20170501|2017-03-09 03:00,9,372.5,372.75,372.25,372.25,205
20170501|2017-03-09 03:30,9,372.5,372.5,372.25,372.25,104
20170501|2017-03-09 04:00,9,372.25,372.5,371.75,371.75,1148
20170501|2017-03-09 04:30,9,371.75,372,371.5,371.5,838
20170501|2017-03-09 05:00,9,371.5,371.75,371,371.25,1920
20170501|2017-03-09 05:30,9,371.25,371.5,371,371.5,771
20170501|2017-03-09 06:00,9,371.5,371.5,371,371,962
20170501|2017-03-09 06:30,9,371.25,371.5,370.5,371.5,2011
20170501|2017-03-09 07:00,9,371.5,372.25,371.25,372,1527
20170501|2017-03-09 07:30,9,372,372.5,371.5,372,1506
20170501|2017-03-09 08:30,9,372,374,371.25,372.25,15667
20170501|2017-03-09 09:00,9,372.5,372.5,371.25,372.25,11002
20170501|2017-03-09 09:30,9,372.25,372.25,371,371.75,7538
20170501|2017-03-09 10:00,9,372,372.25,371.5,372,5526
20170501|2017-03-09 10:30,9,372.25,373,371.75,372.25,8290
20170501|2017-03-09 11:00,9,372.25,372.5,367.5,368.5,36939
20170501|2017-03-09 11:30,9,368.5,369,367.5,367.75,13241
20170501|2017-03-09 12:00,9,368,368.25,367.5,367.75,9876
20170501|2017-03-09 12:30,9,367.5,367.75,366.25,366.25,20091
20170501|2017-03-09 13:00,9,366.5,367.75,366,367,15725
20170501|2017-03-09 19:00,10,367.25,367.75,367,367.25,2437
20170501|2017-03-09 19:30,10,367,367.5,367,367.25,618
20170501|2017-03-09 20:00,10,367.25,367.5,367,367.5,333
20170501|2017-03-09 20:30,10,367.5,367.5,367,367,654
20170501|2017-03-09 21:00,10,367.25,367.5,366.75,367,237
20170501|2017-03-09 21:30,10,367,367,366.5,366.75,369
20170501|2017-03-09 22:00,10,366.75,366.75,366.25,366.25,370
20170501|2017-03-09 22:30,10,366.5,366.5,366.25,366.25,32
20170501|2017-03-09 23:00,10,366.25,366.5,366.25,366.25,50
20170501|2017-03-09 23:30,10,366.25,366.5,366.25,366.5,283
20170501|2017-03-10 00:00,10,366.5,366.5,366.25,366.25,314
20170501|2017-03-10 00:30,10,366.25,366.25,366,366,1220
20170501|2017-03-10 01:00,10,366,366,365.75,366,878
20170501|2017-03-10 01:30,10,365.75,366,365.5,366,1043
20170501|2017-03-10 02:00,10,366,366.25,365.75,366,512
20170501|2017-03-10 02:30,10,365.75,365.75,365.25,365.75,2062
20170501|2017-03-10 03:00,10,365.5,366.25,365.5,366.25,476
20170501|2017-03-10 03:30,10,366,366.25,365.75,366,494
20170501|2017-03-10 04:00,10,366.25,366.25,365.5,365.75,777
20170501|2017-03-10 04:30,10,365.75,365.75,365.5,365.5,435
20170501|2017-03-10 05:00,10,365.5,365.75,365.25,365.5,589
20170501|2017-03-10 05:30,10,365.25,365.75,365.25,365.75,273
20170501|2017-03-10 06:00,10,365.5,366,365.25,365.5,1579
20170501|2017-03-10 06:30,10,365.5,365.5,365,365.25,1858
20170501|2017-03-10 07:00,10,365.25,365.25,365,365.25,1108
20170501|2017-03-10 07:30,10,365.25,366,365,365.75,2195
20170501|2017-03-10 08:30,10,366.25,366.75,365.25,366.5,15621
20170501|2017-03-10 09:00,10,366.5,366.5,365.5,365.75,6689
20170501|2017-03-10 09:30,10,365.75,366,364,364,16661
20170501|2017-03-10 10:00,10,364.25,364.75,363.75,364,10675
20170501|2017-03-10 10:30,10,364,364.5,363.25,363.5,12669
20170501|2017-03-10 11:00,10,363.5,363.75,362.75,363.5,9340
20170501|2017-03-10 11:30,10,363.75,363.75,362.75,362.75,8011
20170501|2017-03-10 12:00,10,363,363.25,362.5,362.75,6678
20170501|2017-03-10 12:30,10,362.75,364.25,362.75,364,10757
20170501|2017-03-10 13:00,10,364,365,363.5,364.75,15319
20170501|2017-03-12 19:00,13,364,364.75,363.75,364,2813
20170501|2017-03-12 19:30,13,364.25,364.25,364,364.25,165
20170501|2017-03-12 20:00,13,364.25,365,364,365,799
20170501|2017-03-12 20:30,13,364.75,365,364.25,364.25,221
20170501|2017-03-12 21:00,13,364.25,364.5,364.25,364.5,28
20170501|2017-03-12 21:30,13,364.25,364.5,364.25,364.5,21
20170501|2017-03-12 22:00,13,364.5,364.75,364.25,364.5,291
20170501|2017-03-12 22:30,13,364.5,364.5,364.25,364.25,169
20170501|2017-03-12 23:00,13,364.25,364.5,364.25,364.25,17
20170501|2017-03-12 23:30,13,364.5,364.5,364.25,364.25,4
20170501|2017-03-13 00:00,13,364.5,365,364.25,364.75,227
20170501|2017-03-13 00:30,13,364.75,365,364.25,364.5,194
20170501|2017-03-13 01:00,13,364.25,364.75,364.25,364.5,78
20170501|2017-03-13 01:30,13,364.5,364.75,364.25,364.25,287
20170501|2017-03-13 02:00,13,364.25,364.5,363.75,363.75,606
20170501|2017-03-13 02:30,13,363.75,364,363,363,1423
20170501|2017-03-13 03:00,13,363,363.25,362.25,362.75,1766
20170501|2017-03-13 03:30,13,362.5,363,362.5,362.75,337
20170501|2017-03-13 04:00,13,363,363,362.5,362.75,618
20170501|2017-03-13 04:30,13,362.75,363.5,362.75,363.5,419
20170501|2017-03-13 05:00,13,363.25,363.5,362.75,362.75,548
20170501|2017-03-13 05:30,13,362.75,362.75,362.5,362.75,476
20170501|2017-03-13 06:00,13,362.5,362.75,362.25,362.75,2038
20170501|2017-03-13 06:30,13,362.5,362.5,362.25,362.25,1926
20170501|2017-03-13 07:00,13,362.25,362.75,362.25,362.5,1272
20170501|2017-03-13 07:30,13,362.5,362.5,362.25,362.25,1133
20170501|2017-03-13 08:30,13,362.5,363.25,361.75,362.25,16137
20170501|2017-03-13 09:00,13,362.25,362.5,361.5,361.75,8377
20170501|2017-03-13 09:30,13,361.5,362,361,361.25,8128
20170501|2017-03-13 10:00,13,361,361.5,360.75,361.25,7993
20170501|2017-03-13 10:30,13,361.25,362,361,361.75,4967
20170501|2017-03-13 11:00,13,362,362.25,361.25,361.25,4031
20170501|2017-03-13 11:30,13,361.25,361.75,361,361.5,6381
20170501|2017-03-13 12:00,13,361.5,361.75,361,361.25,4452
20170501|2017-03-13 12:30,13,361,361.25,360.5,360.75,10008
20170501|2017-03-13 13:00,13,360.75,361.5,360.5,360.75,14972
20170501|2017-03-13 19:00,14,361,361.5,360.75,360.75,2577
20170501|2017-03-13 19:30,14,361,361.25,360.5,361,1234
20170501|2017-03-13 20:00,14,361,361.25,360.75,360.75,722
20170501|2017-03-13 20:30,14,360.75,361,360.75,360.75,61
20170501|2017-03-13 21:00,14,361,361,360.75,361,103
20170501|2017-03-13 21:30,14,360.75,361,360.75,361,57
20170501|2017-03-13 22:00,14,360.75,361,360.75,361,77
20170501|2017-03-13 22:30,14,361,361,360.75,361,13
20170501|2017-03-13 23:00,14,361,361,360.75,361,158
20170501|2017-03-13 23:30,14,361,361,361,361,166
20170501|2017-03-14 00:00,14,361,361.25,361,361,30
20170501|2017-03-14 00:30,14,361,361,360.75,360.75,408
20170501|2017-03-14 01:00,14,360.75,360.75,360.5,360.5,156
20170501|2017-03-14 01:30,14,360.5,360.75,360.5,360.5,252
20170501|2017-03-14 02:00,14,360.5,360.75,360.5,360.5,410
20170501|2017-03-14 02:30,14,360.5,360.75,360.25,360.25,700
20170501|2017-03-14 03:00,14,360.25,360.5,360.25,360.5,1122
20170501|2017-03-14 03:30,14,360.25,360.5,360.25,360.5,894
20170501|2017-03-14 04:00,14,360.5,360.75,360.5,360.5,296
20170501|2017-03-14 04:30,14,360.5,360.75,360.25,360.25,675
20170501|2017-03-14 05:00,14,360.25,360.5,360,360,1172
20170501|2017-03-14 05:30,14,360,360.25,360,360.25,268
20170501|2017-03-14 06:00,14,360,360.25,360,360,1458
20170501|2017-03-14 06:30,14,360,361,360,360.75,1688
20170501|2017-03-14 07:00,14,360.75,361,360,360.5,1391
20170501|2017-03-14 07:30,14,360.75,360.75,360.25,360.5,580
20170501|2017-03-14 08:30,14,360.5,361.25,360,360.5,16878
20170501|2017-03-14 09:00,14,360.5,364.25,360.5,363.75,22009
20170501|2017-03-14 09:30,14,363.75,364.25,362.75,364.25,10834
20170501|2017-03-14 10:00,14,364,364.5,363,363,11200
20170501|2017-03-14 10:30,14,363.25,364.25,362.5,363.5,9207
20170501|2017-03-14 11:00,14,363.5,363.75,362.5,363,7074
20170501|2017-03-14 11:30,14,363,363.25,361.5,361.75,7025
20170501|2017-03-14 12:00,14,361.75,362.75,361.25,362.25,7398
20170501|2017-03-14 12:30,14,362.25,363,361.75,363,6734
20170501|2017-03-14 13:00,14,363,363.75,361.5,362.25,19037
20170501|2017-03-14 19:00,15,362.25,362.5,362,362,1461
20170501|2017-03-14 19:30,15,362,362.25,362,362,216
20170501|2017-03-14 20:00,15,362.25,362.75,362,362.5,1003
20170501|2017-03-14 20:30,15,362.5,362.5,362,362.25,131
20170501|2017-03-14 21:00,15,362.25,362.25,362,362.25,94
20170501|2017-03-14 21:30,15,362,362.25,362,362,154
20170501|2017-03-14 22:00,15,362,362.5,362,362.5,103
20170501|2017-03-14 22:30,15,362.5,362.75,362.25,362.5,199
20170501|2017-03-14 23:00,15,362.5,362.75,362.5,362.5,31
20170501|2017-03-14 23:30,15,362.5,362.75,362.5,362.5,32
20170501|2017-03-15 00:00,15,362.75,362.75,362.5,362.5,181
20170501|2017-03-15 00:30,15,362.5,363.25,362.5,363,323
20170501|2017-03-15 01:00,15,363,363.25,362.75,362.75,243
20170501|2017-03-15 01:30,15,362.75,363.25,362.75,362.75,169
20170501|2017-03-15 02:00,15,362.75,363.25,362.75,363,342
20170501|2017-03-15 02:30,15,363,363.5,363,363,727
20170501|2017-03-15 03:00,15,363,363,362.5,362.5,567
20170501|2017-03-15 03:30,15,362.5,363.5,362.5,363.25,439
20170501|2017-03-15 04:00,15,363.25,364.25,363.25,364,1116
20170501|2017-03-15 04:30,15,364,364.75,364,364.25,1031
20170501|2017-03-15 05:00,15,364.25,364.5,364,364.25,911
20170501|2017-03-15 05:30,15,364.5,364.75,364.25,364.5,623
20170501|2017-03-15 06:00,15,364.5,364.75,364.25,364.25,379
20170501|2017-03-15 06:30,15,364.25,364.25,364,364,696
20170501|2017-03-15 07:00,15,364.25,364.75,364,364.5,1311
20170501|2017-03-15 07:30,15,364.25,364.5,363.75,364.25,1599
20170501|2017-03-15 08:30,15,362.75,364,362.5,363.5,19776
20170501|2017-03-15 09:00,15,363.5,364.5,363,364,9112
20170501|2017-03-15 09:30,15,364.25,364.25,362.5,363.25,5850
20170501|2017-03-15 10:00,15,363,364.5,363,364,4701
20170501|2017-03-15 10:30,15,364,364.5,363.75,364,4425
20170501|2017-03-15 11:00,15,364,364.25,363.25,363.5,4088
20170501|2017-03-15 11:30,15,363.75,364,363.25,363.25,2580
20170501|2017-03-15 12:00,15,363.25,363.5,362.75,363.25,3918
20170501|2017-03-15 12:30,15,363.25,364.25,363,364,4019
20170501|2017-03-15 13:00,15,364.25,364.25,363,363.5,9723
20170501|2017-03-15 19:00,16,363.5,364.75,363.5,364.25,1807
20170501|2017-03-15 19:30,16,364.25,365,364.25,364.5,1527
20170501|2017-03-15 20:00,16,364.75,365,364.75,364.75,295
20170501|2017-03-15 20:30,16,364.75,365.5,364.75,365.25,845
20170501|2017-03-15 21:00,16,365.25,365.5,365,365,234
20170501|2017-03-15 21:30,16,365,365.25,365,365.25,83
20170501|2017-03-15 22:00,16,365,365.25,364.75,365,252
20170501|2017-03-15 22:30,16,365,365.25,365,365.25,39
20170501|2017-03-15 23:00,16,365.5,365.5,365.25,365.5,14
20170501|2017-03-15 23:30,16,365.5,365.5,365.25,365.25,13
20170501|2017-03-16 00:00,16,365.5,365.5,365.25,365.5,20
20170501|2017-03-16 00:30,16,365.25,365.5,365,365.5,220
20170501|2017-03-16 01:00,16,365.5,365.5,365.25,365.5,191
20170501|2017-03-16 01:30,16,365.5,365.75,365.25,365.5,442
20170501|2017-03-16 02:00,16,365.5,365.75,365,365.5,687
20170501|2017-03-16 02:30,16,365.5,365.5,365,365.25,424
20170501|2017-03-16 03:00,16,365,365.5,365,365.25,261
20170501|2017-03-16 03:30,16,365,365.5,365,365.5,638
20170501|2017-03-16 04:00,16,365.75,365.75,365.25,365.75,318
20170501|2017-03-16 04:30,16,365.5,366.25,365.25,366.25,971
20170501|2017-03-16 05:00,16,366.25,366.5,366,366.25,693
20170501|2017-03-16 05:30,16,366,366.25,366,366,409
20170501|2017-03-16 06:00,16,366,366.25,365.25,365.5,607
20170501|2017-03-16 06:30,16,365.75,366,364.75,366,1601
20170501|2017-03-16 07:00,16,365.75,366.25,365.75,366,1152
20170501|2017-03-16 07:30,16,366,366.25,365.5,365.75,1291
20170501|2017-03-16 08:30,16,365.5,365.75,364,365.25,14106
20170501|2017-03-16 09:00,16,365.25,365.5,364.5,365,5643
20170501|2017-03-16 09:30,16,365.25,366.25,364.75,366,7830
20170501|2017-03-16 10:00,16,366,366,365,365.75,5482
20170501|2017-03-16 10:30,16,365.5,366,365,365.5,4512
20170501|2017-03-16 11:00,16,365.5,366,365,365.75,4411
20170501|2017-03-16 11:30,16,365.5,367,365.5,366.75,7057
20170501|2017-03-16 12:00,16,366.5,367,366.25,366.75,5923
20170501|2017-03-16 12:30,16,367,367,366.25,366.5,5950
20170501|2017-03-16 13:00,16,366.75,367,365.75,366.25,11681
20170501|2017-03-16 19:00,17,366.25,367,366,367,1806
20170501|2017-03-16 19:30,17,367,367,365.75,366.5,720
20170501|2017-03-16 20:00,17,366.25,366.5,365.75,365.75,128
20170501|2017-03-16 20:30,17,365.75,366.25,365.75,366,148
20170501|2017-03-16 21:00,17,366.25,366.25,365.75,366,81
20170501|2017-03-16 21:30,17,366,366.25,366,366,177
20170501|2017-03-16 22:00,17,366,366.25,365.75,366,118
20170501|2017-03-16 22:30,17,366.25,366.25,366,366,66
20170501|2017-03-16 23:00,17,365.75,365.75,365.75,365.75,3
20170501|2017-03-16 23:30,17,365.75,366,365.75,366,33
20170501|2017-03-17 00:00,17,365.75,366,365.75,365.75,5
20170501|2017-03-17 00:30,17,365.75,365.75,365.75,365.75,12
20170501|2017-03-17 01:00,17,365.75,366,365.75,365.75,139
20170501|2017-03-17 01:30,17,366,366,365.75,365.75,42
20170501|2017-03-17 02:00,17,365.75,366,365.75,365.75,64
20170501|2017-03-17 02:30,17,366,366,365.25,365.75,476
20170501|2017-03-17 03:00,17,365.75,366.25,365.5,365.75,500
20170501|2017-03-17 03:30,17,366,366.25,365.75,365.75,406
20170501|2017-03-17 04:00,17,366,366,365.75,365.75,141
20170501|2017-03-17 04:30,17,365.75,366,365.5,365.75,307
20170501|2017-03-17 05:00,17,365.75,366,365.75,366,129
20170501|2017-03-17 05:30,17,365.75,366.25,365.5,365.5,205
20170501|2017-03-17 06:00,17,365.5,365.75,365.5,365.5,592
20170501|2017-03-17 06:30,17,365.25,365.75,365.25,365.5,380
20170501|2017-03-17 07:00,17,365.5,365.75,365.25,365.25,1052
20170501|2017-03-17 07:30,17,365.5,365.75,365.25,365.5,642
20170501|2017-03-17 08:30,17,365.75,365.75,364.5,364.75,10892
20170501|2017-03-17 09:00,17,364.75,366.75,364.75,366.5,7363
20170501|2017-03-17 09:30,17,366.5,367.75,366,367.25,9415
20170501|2017-03-17 10:00,17,367,367.5,365.75,366.5,7396
20170501|2017-03-17 10:30,17,366.75,366.75,365.75,366,5704
20170501|2017-03-17 11:00,17,366.25,366.75,366,366,2531
20170501|2017-03-17 11:30,17,366,366.25,365.75,365.75,1662
20170501|2017-03-17 12:00,17,365.75,366.5,365.75,365.75,2616
20170501|2017-03-17 12:30,17,365.75,367.5,365.75,367.5,6978
20170501|2017-03-17 13:00,17,367.25,367.75,366.75,367.75,10100
20170501|2017-03-19 19:00,20,369,370.5,369,370.25,6952
20170501|2017-03-19 19:30,20,370.25,370.75,370,370,982
20170501|2017-03-19 20:00,20,370,370.25,369.5,369.5,892
20170501|2017-03-19 20:30,20,369.75,370,369.75,370,343
20170501|2017-03-19 21:00,20,369.75,370.25,369.75,369.75,503
20170501|2017-03-19 21:30,20,370,370.25,369.75,370,232
20170501|2017-03-19 22:00,20,370,370.25,370,370,579
20170501|2017-03-19 22:30,20,370,370.25,370,370.25,33
20170501|2017-03-19 23:00,20,370.25,370.25,370,370,66
20170501|2017-03-19 23:30,20,370.25,370.25,370,370.25,112
20170501|2017-03-20 00:00,20,370.25,370.5,370.25,370.25,73
20170501|2017-03-20 00:30,20,370.25,370.25,370,370.25,77
20170501|2017-03-20 01:00,20,370,370.25,370,370,23
20170501|2017-03-20 01:30,20,370,370.25,370,370,15
20170501|2017-03-20 02:00,20,370,370.25,370,370,102
20170501|2017-03-20 02:30,20,370.25,370.25,370,370,118
20170501|2017-03-20 03:00,20,370,370.25,369.75,369.75,286
20170501|2017-03-20 03:30,20,369.75,370,369.75,370,99
20170501|2017-03-20 04:00,20,370,370,369.5,369.75,316
20170501|2017-03-20 04:30,20,369.75,370,369.5,370,164
20170501|2017-03-20 05:00,20,369.75,370,369.5,369.5,89
20170501|2017-03-20 05:30,20,369.5,369.75,369.5,369.5,270
20170501|2017-03-20 06:00,20,369.5,369.75,369.25,369.5,281
20170501|2017-03-20 06:30,20,369.5,370,369,369,685
20170501|2017-03-20 07:00,20,369,369.25,368.5,369.25,1549
20170501|2017-03-20 07:30,20,369,369.75,369,369.5,1306
20170501|2017-03-20 08:30,20,369.25,369.5,367.75,367.75,15893
20170501|2017-03-20 09:00,20,367.75,368.5,367.25,368.25,6041
20170501|2017-03-20 09:30,20,368.25,368.5,366.5,367.25,9374
20170501|2017-03-20 10:00,20,367,367.5,364.25,364.25,11331
20170501|2017-03-20 10:30,20,364.25,365.25,363.25,364.5,12762
20170501|2017-03-20 11:00,20,364.75,365.25,364.25,364.5,3831
20170501|2017-03-20 11:30,20,364.5,365,363.5,364.25,6354
20170501|2017-03-20 12:00,20,364.25,364.75,363.5,364.25,4829
20170501|2017-03-20 12:30,20,364.25,364.75,363.75,363.75,5739
20170501|2017-03-20 13:00,20,364,364.5,363,363.25,15953
20170501|2017-03-20 19:00,21,363.5,363.5,363,363.25,1074
20170501|2017-03-20 19:30,21,363.5,363.5,362.75,362.75,828
20170501|2017-03-20 20:00,21,362.75,363,362.5,363,469
20170501|2017-03-20 20:30,21,363,363,362.75,363,141
20170501|2017-03-20 21:00,21,362.75,362.75,362.5,362.75,234
20170501|2017-03-20 21:30,21,362.75,362.75,362.5,362.5,63
20170501|2017-03-20 22:00,21,362.75,362.75,362.5,362.75,42
20170501|2017-03-20 22:30,21,362.5,362.75,362.5,362.75,30
20170501|2017-03-20 23:00,21,362.75,362.75,362.5,362.75,44
20170501|2017-03-20 23:30,21,362.5,362.75,362.5,362.5,135
20170501|2017-03-21 00:00,21,362.75,362.75,362.5,362.5,47
20170501|2017-03-21 00:30,21,362.5,362.75,362.5,362.5,43
20170501|2017-03-21 01:00,21,362.5,362.75,362.25,362.5,572
20170501|2017-03-21 01:30,21,362.75,362.75,362.5,362.5,80
20170501|2017-03-21 02:00,21,362.5,362.75,362.25,362.25,617
20170501|2017-03-21 02:30,21,362.25,362.5,362.25,362.25,194
20170501|2017-03-21 03:00,21,362.5,362.75,362,362.25,583
20170501|2017-03-21 03:30,21,362,362.25,362,362.25,397
20170501|2017-03-21 04:00,21,362.25,362.25,362,362,95
20170501|2017-03-21 04:30,21,362,362.5,362,362.25,536
20170501|2017-03-21 05:00,21,362.5,362.5,362.25,362.25,229
20170501|2017-03-21 05:30,21,362.25,362.25,362.25,362.25,160
20170501|2017-03-21 06:00,21,362.25,362.25,362,362.25,652
20170501|2017-03-21 06:30,21,362.25,362.75,362,362.25,1255
20170501|2017-03-21 07:00,21,362.5,362.75,361.75,362,1673
20170501|2017-03-21 07:30,21,362.25,362.25,361.5,361.5,763
20170501|2017-03-21 08:30,21,362.5,362.75,360.5,360.75,15885
20170501|2017-03-21 09:00,21,360.75,361.5,360.75,361.25,10178
20170501|2017-03-21 09:30,21,361.25,361.25,360.5,360.75,8345
20170501|2017-03-21 10:00,21,360.75,361,360,360.25,12158
20170501|2017-03-21 10:30,21,360.5,361,359.25,361,17390
20170501|2017-03-21 11:00,21,360.75,364,360.75,363.75,20081
20170501|2017-03-21 11:30,21,364,364,361.5,362,10794
20170501|2017-03-21 12:00,21,362.25,362.5,361.25,362,4703
20170501|2017-03-21 12:30,21,362,362,360.5,361,8048
20170501|2017-03-21 13:00,21,361.25,361.75,360.5,361.25,12865
20170501|2017-03-21 19:00,22,361.25,361.5,360.75,361.25,1202
20170501|2017-03-21 19:30,22,361,361.25,360.75,360.75,277
20170501|2017-03-21 20:00,22,360.75,361,360.5,360.75,312
20170501|2017-03-21 20:30,22,361,361.25,360.75,361,203
20170501|2017-03-21 21:00,22,361,361.25,361,361.25,174
20170501|2017-03-21 21:30,22,361.25,361.25,361,361,62
20170501|2017-03-21 22:00,22,361.25,361.5,361,361.25,236
20170501|2017-03-21 22:30,22,361,361.25,361,361.25,80
20170501|2017-03-21 23:00,22,361.5,361.5,361.5,361.5,11
20170501|2017-03-21 23:30,22,361.25,361.25,361.25,361.25,11
20170501|2017-03-22 00:00,22,361.5,361.5,361.25,361.5,24
20170501|2017-03-22 00:30,22,361.5,361.5,361.25,361.5,169
20170501|2017-03-22 01:00,22,361.25,361.5,361.25,361.5,133
20170501|2017-03-22 01:30,22,361.5,361.75,361.25,361.5,268
20170501|2017-03-22 02:00,22,361.75,361.75,361.5,361.5,301
20170501|2017-03-22 02:30,22,361.5,361.75,361.5,361.5,66
20170501|2017-03-22 03:00,22,361.75,361.75,361,361,458
20170501|2017-03-22 03:30,22,361.25,361.25,361,361,204
20170501|2017-03-22 04:00,22,361,361.5,361,361.25,270
20170501|2017-03-22 04:30,22,361.25,361.75,361.25,361.5,656
20170501|2017-03-22 05:00,22,361.5,361.75,361,361,442
20170501|2017-03-22 05:30,22,361,361.25,361,361,704
20170501|2017-03-22 06:00,22,361,361.25,361,361,196
20170501|2017-03-22 06:30,22,361,361.25,360.25,360.5,2399
20170501|2017-03-22 07:00,22,360.5,360.75,360.25,360.25,697
20170501|2017-03-22 07:30,22,360.5,360.75,360,360.5,1184
20170501|2017-03-22 08:30,22,360.5,361.25,359.5,359.5,13036
20170501|2017-03-22 09:00,22,359.5,360.5,358.75,360.5,12497
20170501|2017-03-22 09:30,22,360.25,361.25,359.25,360.5,8810
20170501|2017-03-22 10:00,22,360.5,360.75,359.5,359.75,6713
20170501|2017-03-22 10:30,22,360,360.25,359.5,360.25,4751
20170501|2017-03-22 11:00,22,360,360,358.75,359.5,8836
20170501|2017-03-22 11:30,22,359.25,359.5,358.75,359,7789
20170501|2017-03-22 12:00,22,359.25,360.25,359,359.5,8739
20170501|2017-03-22 12:30,22,359.75,360.25,359,360.25,6486
20170501|2017-03-22 13:00,22,360.25,361.25,358.25,358.25,24637
20170501|2017-03-22 19:00,23,358.5,358.75,358.25,358.75,1741
20170501|2017-03-22 19:30,23,358.75,358.75,358.5,358.75,309
20170501|2017-03-22 20:00,23,358.75,359.75,358.5,359.5,1942
20170501|2017-03-22 20:30,23,359.5,359.5,359.25,359.25,136
20170501|2017-03-22 21:00,23,359.25,359.75,359,359.75,524
20170501|2017-03-22 21:30,23,359.75,359.75,359,359.25,459
20170501|2017-03-22 22:00,23,359.25,359.5,359.25,359.25,16
20170501|2017-03-22 22:30,23,359.25,359.5,359.25,359.25,32
20170501|2017-03-22 23:00,23,359.5,359.5,359,359,97
20170501|2017-03-22 23:30,23,359.25,359.25,359.25,359.25,3
20170501|2017-03-23 00:00,23,359.25,359.25,359.25,359.25,60
20170501|2017-03-23 00:30,23,359.5,359.5,359.25,359.25,159
20170501|2017-03-23 01:00,23,359.25,359.25,359,359,20
20170501|2017-03-23 01:30,23,359,359.25,359,359,86
20170501|2017-03-23 02:00,23,359,359.5,359,359,203
20170501|2017-03-23 02:30,23,359,359.25,359,359,80
20170501|2017-03-23 03:00,23,359,359.25,359,359,153
20170501|2017-03-23 03:30,23,359,359,358.5,358.5,688
20170501|2017-03-23 04:00,23,358.75,359,358.5,358.5,422
20170501|2017-03-23 04:30,23,358.5,358.75,358.25,358.25,353
20170501|2017-03-23 05:00,23,358.25,358.75,358,358,1019
20170501|2017-03-23 05:30,23,358,358.5,358,358,621
20170501|2017-03-23 06:00,23,358,358.25,357.75,357.75,1349
20170501|2017-03-23 06:30,23,357.75,358,357.25,358,2365
20170501|2017-03-23 07:00,23,358,358.25,357.75,358.25,2279
20170501|2017-03-23 07:30,23,358.25,358.5,358,358.5,1410
20170501|2017-03-23 08:30,23,358,359,357.5,358,13375
20170501|2017-03-23 09:00,23,358.25,359.25,357.5,359,8390
20170501|2017-03-23 09:30,23,359,359.25,358.25,358.5,6295
20170501|2017-03-23 10:00,23,358.75,359,357.75,358.25,6560
20170501|2017-03-23 10:30,23,358.25,358.5,357.5,357.75,6590
20170501|2017-03-23 11:00,23,357.75,358,357.25,357.25,5782
20170501|2017-03-23 11:30,23,357.5,357.75,357,357.5,7559
20170501|2017-03-23 12:00,23,357.5,357.75,357,357.5,5761
20170501|2017-03-23 12:30,23,357.5,358,357,357,4390
20170501|2017-03-23 13:00,23,357.25,357.25,356.25,356.5,18503
20170501|2017-03-23 19:00,24,357,357.25,356.5,356.5,1383
20170501|2017-03-23 19:30,24,356.75,357,356.75,356.75,194
20170501|2017-03-23 20:00,24,357,357,356.5,356.75,434
20170501|2017-03-23 20:30,24,356.5,356.75,356.25,356.5,222
20170501|2017-03-23 21:00,24,356.5,356.5,356.5,356.5,190
20170501|2017-03-23 21:30,24,356.5,356.5,356.5,356.5,112
20170501|2017-03-23 22:00,24,356.5,356.5,356.5,356.5,2
20170501|2017-03-23 22:30,24,356.75,356.75,356.5,356.5,39
20170501|2017-03-23 23:00,24,356.75,356.75,356.75,356.75,36
20170501|2017-03-23 23:30,24,356.75,357.25,356.75,357,361
20170501|2017-03-24 00:00,24,357,357.25,357,357,113
20170501|2017-03-24 00:30,24,357.25,357.25,357,357,51
20170501|2017-03-24 01:00,24,357,357.25,357,357,87
20170501|2017-03-24 01:30,24,357,357,356.5,356.5,599
20170501|2017-03-24 02:00,24,356.5,356.75,356.5,356.75,39
20170501|2017-03-24 02:30,24,356.5,356.75,356.5,356.75,147
20170501|2017-03-24 03:00,24,356.5,356.75,356.5,356.5,287
20170501|2017-03-24 03:30,24,356.5,357,356.5,356.5,374
20170501|2017-03-24 04:00,24,356.5,356.75,356.5,356.5,171
20170501|2017-03-24 04:30,24,356.5,357,356.5,356.5,479
20170501|2017-03-24 05:00,24,356.75,356.75,356.25,356.5,709
20170501|2017-03-24 05:30,24,356.5,356.5,356.25,356.25,350
20170501|2017-03-24 06:00,24,356.25,356.5,356.25,356.5,468
20170501|2017-03-24 06:30,24,356.5,356.75,356.25,356.5,1547
20170501|2017-03-24 07:00,24,356.5,356.75,356.25,356.25,1016
20170501|2017-03-24 07:30,24,356.25,356.5,356.25,356.25,828
20170501|2017-03-24 08:30,24,356.25,358,356.25,357.5,15934
20170501|2017-03-24 09:00,24,357.5,357.75,356.75,357,4610
20170501|2017-03-24 09:30,24,357,357.25,356.25,357,6165
20170501|2017-03-24 10:00,24,357.25,357.25,355.75,356.5,11405
20170501|2017-03-24 10:30,24,356.5,356.75,356,356,5750
20170501|2017-03-24 11:00,24,356.25,356.25,355.75,356.25,5628
20170501|2017-03-24 11:30,24,356.5,356.5,355.5,355.5,5398
20170501|2017-03-24 12:00,24,355.5,355.75,355.25,355.5,4591
20170501|2017-03-24 12:30,24,355.5,356,355.25,355.75,8202
20170501|2017-03-24 13:00,24,355.75,356.5,355.5,355.75,13581
20170501|2017-03-26 19:00,27,356.75,357.25,356.75,357,1560
20170501|2017-03-26 19:30,27,357,357.25,356.75,357,314
20170501|2017-03-26 20:00,27,357,357.25,356.75,357,894
20170501|2017-03-26 20:30,27,357.25,357.25,356.75,357,77
20170501|2017-03-26 21:00,27,357,357,356.75,357,231
20170501|2017-03-26 21:30,27,357,357.5,357,357.5,337
20170501|2017-03-26 22:00,27,357.5,357.5,357.25,357.25,213
20170501|2017-03-26 22:30,27,357.25,357.5,357,357.5,123
20170501|2017-03-26 23:00,27,357.5,357.5,357.25,357.25,22
20170501|2017-03-26 23:30,27,357.5,357.5,357.25,357.25,9
20170501|2017-03-27 00:00,27,357.25,357.5,357,357,212
20170501|2017-03-27 00:30,27,357,357.25,357,357,47
20170501|2017-03-27 01:00,27,357,357.5,357,357.25,306
20170501|2017-03-27 01:30,27,357.25,357.5,357.25,357.25,505
20170501|2017-03-27 02:00,27,357.25,357.75,357,357.5,940
20170501|2017-03-27 02:30,27,357.25,357.5,357.25,357.25,475
20170501|2017-03-27 03:00,27,357.25,357.5,357.25,357.25,526
20170501|2017-03-27 03:30,27,357.25,357.5,357,357,338
20170501|2017-03-27 04:00,27,357,357.5,357,357,811
20170501|2017-03-27 04:30,27,357,357.25,357,357,304
20170501|2017-03-27 05:00,27,357,357.25,356.75,356.75,577
20170501|2017-03-27 05:30,27,356.75,357,356.75,356.75,235
20170501|2017-03-27 06:00,27,356.75,357,356.75,357,378
20170501|2017-03-27 06:30,27,356.75,357,356.75,356.75,251
20170501|2017-03-27 07:00,27,356.75,357,356.75,356.75,494
20170501|2017-03-27 07:30,27,356.75,357.5,356.75,357.5,726
20170501|2017-03-27 08:30,27,357,358.25,355.75,355.75,17192
20170501|2017-03-27 09:00,27,356,357,355.5,355.5,10711
20170501|2017-03-27 09:30,27,355.5,355.75,355,355,6693
20170501|2017-03-27 10:00,27,355,355.5,354.75,355,9258
20170501|2017-03-27 10:30,27,355.25,355.25,354.5,354.75,8158
20170501|2017-03-27 11:00,27,354.75,355,354.5,354.5,5930
20170501|2017-03-27 11:30,27,354.5,354.75,354.25,354.25,5792
20170501|2017-03-27 12:00,27,354.25,354.75,354.25,354.5,2913
20170501|2017-03-27 12:30,27,354.5,355,354.25,354.5,10054
20170501|2017-03-27 13:00,27,354.75,356.25,354.5,356.25,20530
20170501|2017-03-27 19:00,28,356,356.5,355.75,356.25,1199
20170501|2017-03-27 19:30,28,356.25,356.75,356.25,356.75,185
20170501|2017-03-27 20:00,28,356.5,356.75,356.5,356.5,46
20170501|2017-03-27 20:30,28,356.5,357,356.5,357,121
20170501|2017-03-27 21:00,28,356.75,356.75,356.5,356.75,408
20170501|2017-03-27 21:30,28,356.75,357,356.5,356.75,175
20170501|2017-03-27 22:00,28,356.75,356.75,356.5,356.75,84
20170501|2017-03-27 22:30,28,356.75,357,356.5,356.5,82
20170501|2017-03-27 23:00,28,356.5,356.75,356.5,356.5,7
20170501|2017-03-27 23:30,28,356.5,356.75,356.5,356.5,8
20170501|2017-03-28 00:00,28,356.5,356.75,356.5,356.5,23
20170501|2017-03-28 00:30,28,356.5,356.5,356.5,356.5,12
20170501|2017-03-28 01:00,28,356.5,356.75,356.5,356.5,39
20170501|2017-03-28 01:30,28,356.5,356.5,356.25,356.25,173
20170501|2017-03-28 02:00,28,356.25,356.5,356.25,356.25,368
20170501|2017-03-28 02:30,28,356.5,356.75,356.25,356.5,377
20170501|2017-03-28 03:00,28,356.25,356.5,356,356.25,498
20170501|2017-03-28 03:30,28,356.25,356.5,356,356.5,433
20170501|2017-03-28 04:00,28,356.5,357,356.5,356.75,1008
20170501|2017-03-28 04:30,28,356.75,357,356.5,356.75,250
20170501|2017-03-28 05:00,28,356.75,357.25,356.75,357,782
20170501|2017-03-28 05:30,28,357,357.25,356.75,356.75,244
20170501|2017-03-28 06:00,28,356.75,357.25,356.75,356.75,277
20170501|2017-03-28 06:30,28,357,357.25,356.75,357,529
20170501|2017-03-28 07:00,28,357,357.5,356.75,357.5,1643
20170501|2017-03-28 07:30,28,357.5,358.25,357.25,358.25,1483
20170501|2017-03-28 08:30,28,358,358.75,357.75,358.25,14763
20170501|2017-03-28 09:00,28,358.5,358.5,357,357.25,11107
20170501|2017-03-28 09:30,28,357.25,358.25,356.75,358,9866
20170501|2017-03-28 10:00,28,357.75,358.25,357.25,357.5,5216
20170501|2017-03-28 10:30,28,357.25,357.5,357,357.5,3389
20170501|2017-03-28 11:00,28,357.25,357.75,357,357.25,4713
20170501|2017-03-28 11:30,28,357.25,357.75,356.75,357,4392
20170501|2017-03-28 12:00,28,357,357.5,356.75,356.75,3991
20170501|2017-03-28 12:30,28,356.75,357.75,356.5,357.25,8724
20170501|2017-03-28 13:00,28,357.5,358,357.25,357.25,12475
20170501|2017-03-28 19:00,29,357.25,357.75,357,357.5,828
20170501|2017-03-28 19:30,29,357.5,357.75,357.5,357.5,108
20170501|2017-03-28 20:00,29,357.5,357.75,357.5,357.5,85
20170501|2017-03-28 20:30,29,357.75,357.75,357.5,357.5,108
20170501|2017-03-28 21:00,29,357.5,357.75,357.5,357.5,91
20170501|2017-03-28 21:30,29,357.5,357.5,357.25,357.5,106
20170501|2017-03-28 22:00,29,357.5,357.5,357.5,357.5,5
20170501|2017-03-28 22:30,29,357.25,357.5,357.25,357.5,78
20170501|2017-03-28 23:00,29,357.75,358,357.5,357.75,240
20170501|2017-03-28 23:30,29,357.75,357.75,357.5,357.5,63
20170501|2017-03-29 00:00,29,357.5,358,357.5,357.75,350
20170501|2017-03-29 00:30,29,357.75,358,357.75,357.75,222
20170501|2017-03-29 01:00,29,357.75,358.25,357.75,358.25,80
20170501|2017-03-29 01:30,29,358,358.25,357.75,357.75,213
20170501|2017-03-29 02:00,29,357.75,358,357.5,357.5,252
20170501|2017-03-29 02:30,29,357.5,357.75,357.5,357.5,110
20170501|2017-03-29 03:00,29,357.5,358,357.5,358,388
20170501|2017-03-29 03:30,29,358,358.25,357.75,358,367
20170501|2017-03-29 04:00,29,357.75,358,357.75,357.75,480
20170501|2017-03-29 04:30,29,358,358,357.75,358,142
20170501|2017-03-29 05:00,29,358,359.25,358,358.75,1740
20170501|2017-03-29 05:30,29,359,360.75,358.75,360,4009
20170501|2017-03-29 06:00,29,360.25,360.25,360,360,212
20170501|2017-03-29 06:30,29,360,360.25,359.25,359.5,1095
20170501|2017-03-29 07:00,29,359.5,359.75,359,359.25,1225
20170501|2017-03-29 07:30,29,359.25,359.5,359,359.5,701
20170501|2017-03-29 08:30,29,359.5,359.75,358,358.25,14719
20170501|2017-03-29 09:00,29,358.5,358.75,357,357.25,16826
20170501|2017-03-29 09:30,29,357.25,358,356.5,357.75,11914
20170501|2017-03-29 10:00,29,357.75,357.75,357,357.75,6554
20170501|2017-03-29 10:30,29,357.5,357.75,357,357,5582
20170501|2017-03-29 11:00,29,357.25,357.75,357,357,6944
20170501|2017-03-29 11:30,29,357.25,358,357,357.75,5603
20170501|2017-03-29 12:00,29,358,358,357.25,358,4712
20170501|2017-03-29 12:30,29,357.75,359,357.75,358.75,7910
20170501|2017-03-29 13:00,29,358.75,358.75,358,358,12829
20170501|2017-03-29 19:00,30,358.25,358.5,358,358.5,805
20170501|2017-03-29 19:30,30,358.5,358.75,358.25,358.5,336
20170501|2017-03-29 20:00,30,358.5,358.5,358.25,358.25,435
20170501|2017-03-29 20:30,30,358.5,358.5,358.25,358.25,697
20170501|2017-03-29 21:00,30,358.25,358.25,357.25,357.5,968
20170501|2017-03-29 21:30,30,357.5,357.5,357.25,357.25,20
20170501|2017-03-29 22:00,30,357.25,358.25,357.25,358.25,262
20170501|2017-03-29 22:30,30,358.25,358.25,357.75,357.75,81
20170501|2017-03-29 23:00,30,358,358,357.75,358,14
20170501|2017-03-29 23:30,30,358,358,357.75,357.75,18
20170501|2017-03-30 00:00,30,357.75,358,357.75,357.75,28
20170501|2017-03-30 00:30,30,357.75,358.25,357.75,358,140
20170501|2017-03-30 01:00,30,358,358.25,358,358,24
20170501|2017-03-30 01:30,30,358,358.25,358,358.25,168
20170501|2017-03-30 02:00,30,358.25,358.25,357.75,357.75,316
20170501|2017-03-30 02:30,30,357.75,357.75,357.5,357.75,98
20170501|2017-03-30 03:00,30,357.5,357.75,357.25,357.5,225
20170501|2017-03-30 03:30,30,357.75,357.75,357.25,357.5,512
20170501|2017-03-30 04:00,30,357.25,357.5,357.25,357.25,598
20170501|2017-03-30 04:30,30,357.25,358,357.25,357.5,267
20170501|2017-03-30 05:00,30,357.5,357.75,357.5,357.5,170
20170501|2017-03-30 05:30,30,357.5,357.75,357.5,357.5,114
20170501|2017-03-30 06:00,30,357.5,357.75,357.5,357.5,101
20170501|2017-03-30 06:30,30,357.5,357.75,357.5,357.75,196
20170501|2017-03-30 07:00,30,357.5,357.75,357.5,357.75,1089
20170501|2017-03-30 07:30,30,357.75,358,357.25,357.5,805
20170501|2017-03-30 08:30,30,357.75,358,356.75,357.5,10345
20170501|2017-03-30 09:00,30,357.5,357.75,356.75,356.75,7130
20170501|2017-03-30 09:30,30,356.75,358.5,356.75,358.5,5652
20170501|2017-03-30 10:00,30,358.5,358.5,357.5,358,5982
20170501|2017-03-30 10:30,30,357.75,358.25,357.5,357.75,5877
20170501|2017-03-30 11:00,30,358,358.25,357.25,357.5,3242
20170501|2017-03-30 11:30,30,357.5,357.75,357,357.25,6013
20170501|2017-03-30 12:00,30,357.25,357.75,357,357.5,5412
20170501|2017-03-30 12:30,30,357.5,358,357.5,358,5609
20170501|2017-03-30 13:00,30,358,358,357.25,357.75,11573
20170501|2017-03-30 19:00,31,358,358.25,357.75,358,1516
20170501|2017-03-30 19:30,31,357.75,358.25,357.75,357.75,500
20170501|2017-03-30 20:00,31,357.75,358.5,357.75,358.5,477
20170501|2017-03-30 20:30,31,358.5,358.5,358,358.25,188
20170501|2017-03-30 21:00,31,358.25,358.25,357.25,357.5,544
20170501|2017-03-30 21:30,31,357.5,357.75,357.5,357.75,62
20170501|2017-03-30 22:00,31,357.75,357.75,357.75,357.75,1
20170501|2017-03-30 22:30,31,357.75,357.75,357.75,357.75,19
20170501|2017-03-30 23:00,31,357.5,357.75,357.5,357.5,22
20170501|2017-03-30 23:30,31,357.75,357.75,357.5,357.5,17
20170501|2017-03-31 00:00,31,357.75,357.75,357.75,357.75,102
20170501|2017-03-31 00:30,31,357.75,358,357.5,357.75,144
20170501|2017-03-31 01:00,31,357.75,358,357.5,357.5,208
20170501|2017-03-31 01:30,31,357.5,357.75,357.25,357.5,512
20170501|2017-03-31 02:00,31,357.5,358,357.25,357.75,686
20170501|2017-03-31 02:30,31,358,358.25,357.75,358,512
20170501|2017-03-31 03:00,31,358.25,359,358,359,1786
20170501|2017-03-31 03:30,31,358.75,359,358.25,358.5,421
20170501|2017-03-31 04:00,31,358.25,358.75,358.25,358.75,396
20170501|2017-03-31 04:30,31,358.75,358.75,358.5,358.5,73
20170501|2017-03-31 05:00,31,358.5,358.75,358.25,358.25,220
20170501|2017-03-31 05:30,31,358.5,358.75,358.5,358.5,334
20170501|2017-03-31 06:00,31,358.5,358.75,358.5,358.75,111
20170501|2017-03-31 06:30,31,358.75,359,358.5,358.75,524
20170501|2017-03-31 07:00,31,359,359,358.5,358.75,725
20170501|2017-03-31 07:30,31,358.75,359,358.5,358.75,919
20170501|2017-03-31 08:30,31,358.75,360.5,358.25,359,13537
20170501|2017-03-31 09:00,31,359.25,360,358.75,359,8767
20170501|2017-03-31 09:30,31,359,359.25,358.5,359,6233
20170501|2017-03-31 10:00,31,359,359.5,358.75,359.5,5647
20170501|2017-03-31 10:30,31,359.25,365,358.75,361.75,19572
20170501|2017-03-31 11:00,31,362,366.75,355,363.5,67454
20170501|2017-03-31 11:30,31,363.25,364.75,362.5,363.5,22639
20170501|2017-03-31 12:00,31,363.5,363.75,361.5,363.5,14061
20170501|2017-03-31 12:30,31,363.5,365,363,364.5,12222
20170501|2017-03-31 13:00,31,364.75,365,362.25,364.75,25941
20170501|2017-04-02 19:00,3,365.75,367.75,365.5,367.25,8400
20170501|2017-04-02 19:30,3,367.25,367.75,367.25,367.5,891
20170501|2017-04-02 20:00,3,367.25,367.75,366.5,367.25,1013
20170501|2017-04-02 20:30,3,367.5,367.5,367.25,367.25,40
20170501|2017-04-02 21:00,3,367.5,367.75,367.25,367.75,258
20170501|2017-04-02 21:30,3,367.5,367.75,367.5,367.5,25
20170501|2017-04-02 22:00,3,367.5,367.75,367.25,367.25,155
20170501|2017-04-02 22:30,3,367.25,367.5,367.25,367.25,70
20170501|2017-04-02 23:00,3,367.5,367.75,367.25,367.25,224
20170501|2017-04-02 23:30,3,367.25,367.5,367,367.25,269
20170501|2017-04-03 00:00,3,367,367.25,367,367,259
20170501|2017-04-03 00:30,3,367,367.25,367,367,230
20170501|2017-04-03 01:00,3,367,367.25,367,367,24
20170501|2017-04-03 01:30,3,367.25,367.25,367,367.25,84
20170501|2017-04-03 02:00,3,367.25,367.5,367,367,542
20170501|2017-04-03 02:30,3,367,367.25,366.75,366.75,578
20170501|2017-04-03 03:00,3,366.75,367.25,366.75,366.75,551
20170501|2017-04-03 03:30,3,366.75,367.25,366.75,367.25,380
20170501|2017-04-03 04:00,3,367,367.25,366.75,367,764
20170501|2017-04-03 04:30,3,367,367,366.75,366.75,785
20170501|2017-04-03 05:00,3,366.75,367.25,366.75,367,198
20170501|2017-04-03 05:30,3,367,367.25,366.75,366.75,279
20170501|2017-04-03 06:00,3,366.75,367,366.75,367,259
20170501|2017-04-03 06:30,3,367,367.5,367,367.25,1443
20170501|2017-04-03 07:00,3,367.25,367.75,367.25,367.5,1956
20170501|2017-04-03 07:30,3,367.5,367.75,367.25,367.75,1228
20170501|2017-04-03 08:30,3,367.25,369,367,368.5,20537
20170501|2017-04-03 09:00,3,368.5,369.25,367.5,369,14262
20170501|2017-04-03 09:30,3,369.25,370,368.5,368.5,17372
20170501|2017-04-03 10:00,3,368.75,370,368.25,369.5,12805
20170501|2017-04-03 10:30,3,369.5,371.75,369.25,371.5,19291
20170501|2017-04-03 11:00,3,371.5,371.5,370.5,371,10963
20170501|2017-04-03 11:30,3,371,371.25,370.25,370.5,6415
20170501|2017-04-03 12:00,3,370.25,370.5,369,369.75,6446
20170501|2017-04-03 12:30,3,370,371,369.75,370.5,8340
20170501|2017-04-03 13:00,3,370.5,370.75,367.25,367.25,24425
20170501|2017-04-03 19:00,4,367,367.5,366.75,367.5,1619
20170501|2017-04-03 19:30,4,367.5,367.5,367,367.25,158
20170501|2017-04-03 20:00,4,367.25,367.5,367,367.5,292
20170501|2017-04-03 20:30,4,367.5,368,367.25,368,306
20170501|2017-04-03 21:00,4,368,368,367.75,368,36
20170501|2017-04-03 21:30,4,368,368,367.75,368,84
20170501|2017-04-03 22:00,4,368,368,367.75,368,268
20170501|2017-04-03 22:30,4,368,368,367.75,368,32
20170501|2017-04-03 23:00,4,368,368,367.75,367.75,8
20170501|2017-04-03 23:30,4,367.75,368,367.75,367.75,19
20170501|2017-04-04 00:00,4,367.75,368,367.75,367.75,25
20170501|2017-04-04 00:30,4,367.75,367.75,367.75,367.75,1
20170501|2017-04-04 01:00,4,367.75,368,367.75,367.75,83
20170501|2017-04-04 01:30,4,367.75,368,367.75,367.75,47
20170501|2017-04-04 02:00,4,368,368.25,367.75,368,386
20170501|2017-04-04 02:30,4,368,368.5,368,368.25,557
20170501|2017-04-04 03:00,4,368.5,368.75,368.25,368.5,369
20170501|2017-04-04 03:30,4,368.5,368.75,367.75,367.75,453
20170501|2017-04-04 04:00,4,367.75,368.75,367.75,368.5,999
20170501|2017-04-04 04:30,4,368.5,369.25,368.25,368.25,593
20170501|2017-04-04 05:00,4,368.25,368.5,367.75,367.75,720
20170501|2017-04-04 05:30,4,367.75,368.25,367.75,367.75,325
20170501|2017-04-04 06:00,4,368,368.5,367.75,368.5,631
20170501|2017-04-04 06:30,4,368.25,368.5,368.25,368.25,116
20170501|2017-04-04 07:00,4,368.5,368.75,368,368,551
20170501|2017-04-04 07:30,4,368,368.25,368,368.25,418
20170501|2017-04-04 08:30,4,367.75,369.75,366,366,20055
20170501|2017-04-04 09:00,4,366,366.25,364,365.25,15894
20170501|2017-04-04 09:30,4,365,366,364,364.5,11912
20170501|2017-04-04 10:00,4,364.75,365,363,363.25,11180
20170501|2017-04-04 10:30,4,363.25,364.5,363,364.25,8491
20170501|2017-04-04 11:00,4,364,364.25,363.5,363.75,6491
20170501|2017-04-04 11:30,4,364,364,363.5,363.5,4129
20170501|2017-04-04 12:00,4,363.5,364,363.25,363.25,3468
20170501|2017-04-04 12:30,4,363.25,364.5,363.25,364.5,4537
20170501|2017-04-04 13:00,4,364.5,364.5,362.75,363.25,14596
20170501|2017-04-04 19:00,5,363,363.75,362.75,363.5,1032
20170501|2017-04-04 19:30,5,363.75,363.75,363.5,363.75,181
20170501|2017-04-04 20:00,5,363.75,364,363.5,364,458
20170501|2017-04-04 20:30,5,364,364.5,364,364.5,193
20170501|2017-04-04 21:00,5,364.25,364.5,364.25,364.25,58
20170501|2017-04-04 21:30,5,364.25,364.5,364.25,364.5,76
20170501|2017-04-04 22:00,5,364.5,364.5,364,364.25,202
20170501|2017-04-04 22:30,5,364.25,364.25,364,364.25,39
20170501|2017-04-04 23:00,5,364,364.25,364,364.25,120
20170501|2017-04-04 23:30,5,364.25,364.25,364,364,17
20170501|2017-04-05 00:00,5,364,364.25,364,364.25,133
20170501|2017-04-05 00:30,5,364.25,365,364,364.75,369
20170501|2017-04-05 01:00,5,364.75,365,364.5,364.5,235
20170501|2017-04-05 01:30,5,364.75,365,364.5,364.5,432
20170501|2017-04-05 02:00,5,364.25,364.75,364.25,364.25,376
20170501|2017-04-05 02:30,5,364.5,365,364.25,365,486
20170501|2017-04-05 03:00,5,365,365.25,364.75,364.75,432
20170501|2017-04-05 03:30,5,365,365,364.25,364.25,338
20170501|2017-04-05 04:00,5,364.5,364.5,364,364.25,521
20170501|2017-04-05 04:30,5,364.25,365,364.25,365,671
20170501|2017-04-05 05:00,5,365,365,364.5,364.5,215
20170501|2017-04-05 05:30,5,364.75,364.75,364.25,364.5,303
20170501|2017-04-05 06:00,5,364.25,364.75,364,364.5,398
20170501|2017-04-05 06:30,5,364.5,365.75,364.25,365.75,1257
20170501|2017-04-05 07:00,5,365.5,365.75,364.75,365.25,1550
20170501|2017-04-05 07:30,5,365.25,365.75,365.25,365.5,436
20170501|2017-04-05 08:30,5,365,365.75,363.75,364.75,10805
20170501|2017-04-05 09:00,5,364.75,364.75,363,363.25,7522
20170501|2017-04-05 09:30,5,363.5,363.5,361.5,362.5,12852
20170501|2017-04-05 10:00,5,362.5,363.5,362,363.25,5239
20170501|2017-04-05 10:30,5,363.5,364.25,363.25,363.75,5563
20170501|2017-04-05 11:00,5,363.75,364,363.25,363.75,2988
20170501|2017-04-05 11:30,5,363.75,364.75,363.5,364.5,5243
20170501|2017-04-05 12:00,5,364.5,364.75,363.5,364,3756
20170501|2017-04-05 12:30,5,364,365.25,363.75,364.75,7493
20170501|2017-04-05 13:00,5,365,365.75,364.25,364.5,10755
20170501|2017-04-05 19:00,6,364.25,364.75,364,364.75,1672
20170501|2017-04-05 19:30,6,364.75,365.25,364.75,365.25,767
20170501|2017-04-05 20:00,6,365,365.5,364.5,364.75,518
20170501|2017-04-05 20:30,6,364.75,364.75,364.5,364.75,60
20170501|2017-04-05 21:00,6,364.75,364.75,364.5,364.5,20
20170501|2017-04-05 21:30,6,364.75,364.75,364.5,364.5,125
20170501|2017-04-05 22:00,6,364.75,365,364.75,364.75,179
20170501|2017-04-05 22:30,6,364.5,364.75,364.5,364.5,35
20170501|2017-04-05 23:00,6,364.5,364.75,364.5,364.5,19
20170501|2017-04-05 23:30,6,364.5,364.75,364.5,364.75,38
20170501|2017-04-06 00:00,6,364.5,364.75,364,364.25,91
20170501|2017-04-06 00:30,6,364,364.5,364,364,139
20170501|2017-04-06 01:00,6,364.25,364.5,364,364.25,186
20170501|2017-04-06 01:30,6,364.25,364.5,364,364.25,179
20170501|2017-04-06 02:00,6,364.5,364.5,363.75,364,252
20170501|2017-04-06 02:30,6,364.25,364.5,364,364.25,338
20170501|2017-04-06 03:00,6,364.25,364.25,364,364,163
20170501|2017-04-06 03:30,6,364,364.25,364,364,66
20170501|2017-04-06 04:00,6,364,364.5,364,364.25,848
20170501|2017-04-06 04:30,6,364.25,364.25,364,364.25,186
20170501|2017-04-06 05:00,6,364.25,364.25,364,364.25,175
20170501|2017-04-06 05:30,6,364,364.25,364,364,69
20170501|2017-04-06 06:00,6,364.25,365,364.25,365,825
20170501|2017-04-06 06:30,6,364.75,365,364.25,364.25,304
20170501|2017-04-06 07:00,6,364.25,365,364,365,1148
20170501|2017-04-06 07:30,6,364.75,364.75,364.25,364.75,393
20170501|2017-04-06 08:30,6,364.75,364.75,362.5,363,13078
20170501|2017-04-06 09:00,6,363,363.25,361.75,362.5,9313
20170501|2017-04-06 09:30,6,362.75,362.75,361.75,362,5424
20170501|2017-04-06 10:00,6,362.25,362.5,361.75,362,4943
20170501|2017-04-06 10:30,6,362,362.25,360.5,360.5,11164
20170501|2017-04-06 11:00,6,360.5,361.25,360.5,361,4514
20170501|2017-04-06 11:30,6,360.75,361,360.25,360.25,5597
20170501|2017-04-06 12:00,6,360.25,361.25,360.25,360.5,6779
20170501|2017-04-06 12:30,6,360.5,361,360,360.75,6145
20170501|2017-04-06 13:00,6,360.75,361.25,360.25,360.75,11172
20170501|2017-04-06 19:00,7,360.5,361.25,360.25,361.25,789
20170501|2017-04-06 19:30,7,361.25,361.25,360.75,360.75,238
20170501|2017-04-06 20:00,7,360.5,361,360.5,361,131
20170501|2017-04-06 20:30,7,361,361.25,360.75,361,286
20170501|2017-04-06 21:00,7,361,361,360.75,360.75,34
20170501|2017-04-06 21:30,7,361,361,360.5,360.75,229
20170501|2017-04-06 22:00,7,360.75,360.75,360.5,360.5,32
20170501|2017-04-06 22:30,7,360.75,361,360.5,361,181
20170501|2017-04-06 23:00,7,361,361,360.75,361,21
20170501|2017-04-06 23:30,7,361,361,360.75,361,15
20170501|2017-04-07 00:00,7,361,361,360.75,361,63
20170501|2017-04-07 00:30,7,361,361.25,360.5,360.75,277
20170501|2017-04-07 01:00,7,360.75,361,360.75,360.75,62
20170501|2017-04-07 01:30,7,360.75,361,360.75,361,302
20170501|2017-04-07 02:00,7,361,361.5,360.75,361.5,291
20170501|2017-04-07 02:30,7,361.5,361.75,361,361.5,455
20170501|2017-04-07 03:00,7,361.5,361.5,360.75,361,514
20170501|2017-04-07 03:30,7,361,361,360.75,360.75,87
20170501|2017-04-07 04:00,7,360.75,361,360.75,360.75,52
20170501|2017-04-07 04:30,7,361,361,360.75,360.75,189
20170501|2017-04-07 05:00,7,360.75,361,360.5,360.75,354
20170501|2017-04-07 05:30,7,360.75,360.75,360.5,360.75,323
20170501|2017-04-07 06:00,7,360.75,360.75,360.5,360.75,66
20170501|2017-04-07 06:30,7,360.75,360.75,360.5,360.75,107
20170501|2017-04-07 07:00,7,360.75,360.75,360.5,360.5,265
20170501|2017-04-07 07:30,7,360.75,360.75,360.5,360.5,613
20170501|2017-04-07 08:30,7,360.5,360.75,358.5,358.5,16772
20170501|2017-04-07 09:00,7,358.5,358.75,357.25,357.5,11245
20170501|2017-04-07 09:30,7,357.5,359.25,357.25,359,9216
20170501|2017-04-07 10:00,7,359,359.25,358.25,358.5,5581
20170501|2017-04-07 10:30,7,358.5,359.25,358.25,358.75,6286
20170501|2017-04-07 11:00,7,358.75,359.25,358.5,359,3344
20170501|2017-04-07 11:30,7,359,359,358.5,358.75,3367
20170501|2017-04-07 12:00,7,358.5,359,358.25,358.75,3821
20170501|2017-04-07 12:30,7,358.75,359.75,358.75,359.5,5536
20170501|2017-04-07 13:00,7,359.5,360,359.25,359.75,9681
20170501|2017-04-09 19:00,10,360,360.75,359.5,360,2405
20170501|2017-04-09 19:30,10,360,360,359.25,359.75,488
20170501|2017-04-09 20:00,10,359.5,359.75,359,359.25,394
20170501|2017-04-09 20:30,10,359.5,359.5,359.25,359.25,125
20170501|2017-04-09 21:00,10,359.25,359.5,359,359.25,279
20170501|2017-04-09 21:30,10,359.25,359.25,359,359,323
20170501|2017-04-09 22:00,10,359.25,359.25,359,359,188
20170501|2017-04-09 22:30,10,359,359.25,359,359.25,302
20170501|2017-04-09 23:00,10,359.5,359.5,359.25,359.25,24
20170501|2017-04-09 23:30,10,359.25,359.25,359.25,359.25,18
20170501|2017-04-10 00:00,10,359.25,359.25,359.25,359.25,12
20170501|2017-04-10 00:30,10,359.25,360.25,359.25,360,308
20170501|2017-04-10 01:00,10,360,360.25,359.75,359.75,148
20170501|2017-04-10 01:30,10,359.75,360,359.5,359.5,155
20170501|2017-04-10 02:00,10,359.5,360,359,359.75,726
20170501|2017-04-10 02:30,10,359.75,360,359.25,359.25,403
20170501|2017-04-10 03:00,10,359.25,359.75,359.25,359.25,362
20170501|2017-04-10 03:30,10,359.5,359.5,359.25,359.25,107
20170501|2017-04-10 04:00,10,359.5,359.75,359.25,359.5,565
20170501|2017-04-10 04:30,10,359.25,359.75,359.25,359.5,335
20170501|2017-04-10 05:00,10,359.5,359.5,359.25,359.5,99
20170501|2017-04-10 05:30,10,359.25,359.5,359,359.25,155
20170501|2017-04-10 06:00,10,359.25,360,359.25,359.75,536
20170501|2017-04-10 06:30,10,360,361,360,360.75,1301
20170501|2017-04-10 07:00,10,360.75,361.75,360.5,361.5,1578
20170501|2017-04-10 07:30,10,361.5,361.75,361.25,361.75,413
20170501|2017-04-10 08:30,10,361.25,362,360.5,361.25,10088
20170501|2017-04-10 09:00,10,361.5,364.5,361,364,16449
20170501|2017-04-10 09:30,10,363.75,364.25,362.75,363.25,6173
20170501|2017-04-10 10:00,10,363.25,364,363,364,4149
20170501|2017-04-10 10:30,10,364,365.5,363.75,365.5,9699
20170501|2017-04-10 11:00,10,365.5,365.75,364.5,365.25,8996
20170501|2017-04-10 11:30,10,365.5,365.75,365,365,5176
20170501|2017-04-10 12:00,10,365,365.75,365,365.5,3878
20170501|2017-04-10 12:30,10,365.5,366.25,365.25,366,7096
20170501|2017-04-10 13:00,10,366.25,367,366,366.25,15225
20170501|2017-04-10 19:00,11,366,366.5,365.75,366.5,1613
20170501|2017-04-10 19:30,11,366.5,367,366.5,366.75,383
20170501|2017-04-10 20:00,11,367,367,366.75,367,481
20170501|2017-04-10 20:30,11,367,367,366.75,367,74
20170501|2017-04-10 21:00,11,367,367,366.75,367,62
20170501|2017-04-10 21:30,11,366.75,367.25,366.75,367.25,459
20170501|2017-04-10 22:00,11,367.25,367.5,367,367.25,235
20170501|2017-04-10 22:30,11,367.25,367.25,367,367,20
20170501|2017-04-10 23:00,11,367,367.25,367,367,14
20170501|2017-04-10 23:30,11,367,367.25,367,367.25,56
20170501|2017-04-11 00:00,11,367.25,367.25,366.75,366.75,488
20170501|2017-04-11 00:30,11,366.75,366.75,366,366.25,318
20170501|2017-04-11 01:00,11,366.25,366.75,366,366.5,333
20170501|2017-04-11 01:30,11,366.5,366.75,366.25,366.5,422
20170501|2017-04-11 02:00,11,366.5,367.25,366.5,367,723
20170501|2017-04-11 02:30,11,367,367.25,366.5,367,624
20170501|2017-04-11 03:00,11,367,367.5,366.75,367,429
20170501|2017-04-11 03:30,11,367,367,366.5,366.5,144
20170501|2017-04-11 04:00,11,366.75,366.75,366.5,366.75,252
20170501|2017-04-11 04:30,11,366.5,366.75,366.25,366.5,253
20170501|2017-04-11 05:00,11,366.5,367,366.25,366.75,198
20170501|2017-04-11 05:30,11,366.75,367,366.25,366.5,546
20170501|2017-04-11 06:00,11,366.25,366.75,366.25,366.5,227
20170501|2017-04-11 06:30,11,366.5,366.75,366.25,366.5,558
20170501|2017-04-11 07:00,11,366.5,366.5,366,366.5,886
20170501|2017-04-11 07:30,11,366.5,366.5,366.25,366.25,489
20170501|2017-04-11 08:30,11,366.5,369,366,368.5,17592
20170501|2017-04-11 09:00,11,368.75,368.75,368,368.5,6406
20170501|2017-04-11 09:30,11,368.5,369,368.25,368.5,8704
20170501|2017-04-11 10:00,11,368.5,368.75,368,368.5,4370
20170501|2017-04-11 10:30,11,368.5,368.5,366.75,367.25,8585
20170501|2017-04-11 11:00,11,367.5,367.75,362.25,364.75,29078
20170501|2017-04-11 11:30,11,365,365.75,363,363.75,6704
20170501|2017-04-11 12:00,11,363.75,365.5,363.5,365.5,7129
20170501|2017-04-11 12:30,11,365.5,366.5,365.25,365.5,8643
20170501|2017-04-11 13:00,11,365.5,367.25,365.25,366,10652
20170501|2017-04-11 19:00,12,366.5,367.5,366.5,367.25,1894
20170501|2017-04-11 19:30,12,367.25,367.5,367.25,367.5,482
20170501|2017-04-11 20:00,12,367.5,368.25,367,367.25,1022
20170501|2017-04-11 20:30,12,367.5,367.5,367,367.5,311
20170501|2017-04-11 21:00,12,367.5,367.5,367.25,367.25,39
20170501|2017-04-11 21:30,12,367.25,367.25,367,367.25,44
20170501|2017-04-11 22:00,12,367,367.25,366.75,367,202
20170501|2017-04-11 22:30,12,366.75,367,366.75,366.75,85
20170501|2017-04-11 23:00,12,367,367,366.5,366.75,30
20170501|2017-04-11 23:30,12,366.75,366.75,366.5,366.75,34
20170501|2017-04-12 00:00,12,366.75,366.75,366.75,366.75,26
20170501|2017-04-12 00:30,12,366.75,366.75,366.5,366.75,51
20170501|2017-04-12 01:00,12,366.75,366.75,366.5,366.75,95
20170501|2017-04-12 01:30,12,366.75,366.75,366.25,366.25,343
20170501|2017-04-12 02:00,12,366.5,367,366.25,366.75,348
20170501|2017-04-12 02:30,12,367,367.5,366.75,367.5,235
20170501|2017-04-12 03:00,12,367.5,368,367.25,367.75,361
20170501|2017-04-12 03:30,12,367.5,367.5,367.25,367.25,146
20170501|2017-04-12 04:00,12,367.25,367.25,366.75,366.75,260
20170501|2017-04-12 04:30,12,367,367,366.5,366.75,171
20170501|2017-04-12 05:00,12,366.75,367.5,366.25,367.5,919
20170501|2017-04-12 05:30,12,367.5,367.5,366.75,367,307
20170501|2017-04-12 06:00,12,367,367,366.75,367,132
20170501|2017-04-12 06:30,12,367,367,366.75,366.75,111
20170501|2017-04-12 07:00,12,366.75,367.5,366.25,366.25,1447
20170501|2017-04-12 07:30,12,366.5,366.75,366.25,366.75,503
20170501|2017-04-12 08:30,12,366.75,368.5,366.75,367.75,13934
20170501|2017-04-12 09:00,12,367.75,368.75,367.75,368.75,7612
20170501|2017-04-12 09:30,12,368.5,369.5,368.5,369,8200
20170501|2017-04-12 10:00,12,369.25,369.25,368.25,368.75,6284
20170501|2017-04-12 10:30,12,369,369.75,368.75,369.5,6309
20170501|2017-04-12 11:00,12,369.5,369.75,369.25,369.5,2462
20170501|2017-04-12 11:30,12,369.25,370,369.25,369.5,5055
20170501|2017-04-12 12:00,12,369.5,370.75,369.5,370.5,10864
20170501|2017-04-12 12:30,12,370.5,371.5,370.25,370.75,13810
20170501|2017-04-12 13:00,12,370.75,370.75,368.75,368.75,12471
20170501|2017-04-12 19:00,13,368.75,370.5,368.5,370.25,3143
20170501|2017-04-12 19:30,13,370.25,370.25,369.75,369.75,211
20170501|2017-04-12 20:00,13,370,370.75,370,370.75,324
20170501|2017-04-12 20:30,13,370.75,370.75,370,370.25,259
20170501|2017-04-12 21:00,13,370,370.5,370,370.25,341
20170501|2017-04-12 21:30,13,370.5,370.5,369.75,369.75,215
20170501|2017-04-12 22:00,13,370,370.25,369.75,370,87
20170501|2017-04-12 22:30,13,370,370.5,370,370.25,306
20170501|2017-04-12 23:00,13,370.5,370.75,370.25,370.75,184
20170501|2017-04-12 23:30,13,370.75,370.75,370.5,370.5,58
20170501|2017-04-13 00:00,13,370.5,370.75,370.5,370.5,68
20170501|2017-04-13 00:30,13,370.5,370.75,370.5,370.5,63
20170501|2017-04-13 01:00,13,370.5,370.75,370.25,370.5,223
20170501|2017-04-13 01:30,13,370.75,370.75,370.5,370.5,146
20170501|2017-04-13 02:00,13,370.75,370.75,370.5,370.5,295
20170501|2017-04-13 02:30,13,370.75,370.75,370.25,370.5,444
20170501|2017-04-13 03:00,13,370.75,370.75,370.5,370.75,237
20170501|2017-04-13 03:30,13,370.5,370.75,370.25,370.5,532
20170501|2017-04-13 04:00,13,370.75,371,370.25,370.5,472
20170501|2017-04-13 04:30,13,370.75,370.75,370.5,370.5,111
20170501|2017-04-13 05:00,13,370.5,371,370.5,371,267
20170501|2017-04-13 05:30,13,371,371.25,370.75,371,741
20170501|2017-04-13 06:00,13,371,371.5,370.75,371,949
20170501|2017-04-13 06:30,13,370.75,371,370.5,371,849
20170501|2017-04-13 07:00,13,371,371.25,370.5,371,1132
20170501|2017-04-13 07:30,13,371,371.5,370.75,371.5,1735
20170501|2017-04-13 08:30,13,371,373,371,372.5,16194
20170501|2017-04-13 09:00,13,372.25,372.75,370.5,371.25,11443
20170501|2017-04-13 09:30,13,371.5,372,371.25,371.5,6668
20170501|2017-04-13 10:00,13,371.75,372.5,371.5,372,8759
20170501|2017-04-13 10:30,13,372.25,372.5,371,371,5197
20170501|2017-04-13 11:00,13,371.25,372.25,371,372,6996
20170501|2017-04-13 11:30,13,371.75,372,371.5,371.5,2038
20170501|2017-04-13 12:00,13,371.5,371.5,370.25,370.5,4564
20170501|2017-04-13 12:30,13,370.5,371.75,370.25,371,6161
20170501|2017-04-13 13:00,13,371,371.75,370.5,370.75,9893
20170501|2017-04-16 19:00,17,371,372,370.75,372,4112
20170501|2017-04-16 19:30,17,372,372,371.5,371.5,212
20170501|2017-04-16 20:00,17,371.5,371.75,371.25,371.25,371
20170501|2017-04-16 20:30,17,371.25,371.25,370.75,371,221
20170501|2017-04-16 21:00,17,371,371,370.75,371,39
20170501|2017-04-16 21:30,17,370.75,371,370.25,370.5,705
20170501|2017-04-16 22:00,17,370.5,370.75,370.25,370.5,154
20170501|2017-04-16 22:30,17,370.5,370.5,370.25,370.25,97
20170501|2017-04-16 23:00,17,370.25,370.5,370.25,370.25,59
20170501|2017-04-16 23:30,17,370.25,370.5,370.25,370.25,40
20170501|2017-04-17 00:00,17,370.25,370.5,370.25,370.25,157
20170501|2017-04-17 00:30,17,370.25,370.75,370.25,370.25,314
20170501|2017-04-17 01:00,17,370,370.5,370,370.25,300
20170501|2017-04-17 01:30,17,370.25,370.5,370.25,370.25,106
20170501|2017-04-17 02:00,17,370.25,371,370.25,370.75,191
20170501|2017-04-17 02:30,17,371,371,370.5,370.5,126
20170501|2017-04-17 03:00,17,370.75,370.75,370.25,370.5,218
20170501|2017-04-17 03:30,17,370.5,370.75,370.5,370.5,215
20170501|2017-04-17 04:00,17,370.5,370.75,370.5,370.75,75
20170501|2017-04-17 04:30,17,370.5,370.75,370.5,370.5,33
20170501|2017-04-17 05:00,17,370.5,371,370.5,370.5,141
20170501|2017-04-17 05:30,17,370.5,370.75,369.75,369.75,1374
20170501|2017-04-17 06:00,17,370,370,369.75,370,118
20170501|2017-04-17 06:30,17,370,370.25,369.75,369.75,371
20170501|2017-04-17 07:00,17,369.75,370.25,369.75,369.75,784
20170501|2017-04-17 07:30,17,369.75,370.25,369.75,370,178
20170501|2017-04-17 08:30,17,370.25,370.75,369,370,17271
20170501|2017-04-17 09:00,17,370,370.5,369.5,370.5,7986
20170501|2017-04-17 09:30,17,370.5,371.25,367.75,368,15130
20170501|2017-04-17 10:00,17,368,368.5,367,367.25,13262
20170501|2017-04-17 10:30,17,367.25,367.5,366.25,366.75,7699
20170501|2017-04-17 11:00,17,366.75,367.25,366,366.5,8731
20170501|2017-04-17 11:30,17,366.5,366.75,365.5,365.75,6026
20170501|2017-04-17 12:00,17,365.75,366.75,365.5,366.5,3663
20170501|2017-04-17 12:30,17,366.5,366.75,366,366.25,2841
20170501|2017-04-17 13:00,17,366.25,366.75,366,366.5,6958
20170501|2017-04-17 19:00,18,366.5,367.5,366.5,367,1190
20170501|2017-04-17 19:30,18,367,367.25,366.75,367.25,103
20170501|2017-04-17 20:00,18,367.25,367.5,367,367.25,265
20170501|2017-04-17 20:30,18,367.25,368,367.25,367.75,487
20170501|2017-04-17 21:00,18,367.75,367.75,367.5,367.75,58
20170501|2017-04-17 21:30,18,367.75,367.75,367,367,392
20170501|2017-04-17 22:00,18,367,367.25,367,367.25,36
20170501|2017-04-17 22:30,18,367.25,367.25,367,367.25,13
20170501|2017-04-17 23:00,18,367,367.25,366.75,366.75,64
20170501|2017-04-17 23:30,18,366.75,367,366.75,366.75,23
20170501|2017-04-18 00:00,18,366.75,367,366.75,367,28
20170501|2017-04-18 00:30,18,366.75,367,366.5,366.75,147
20170501|2017-04-18 01:00,18,367,367,366.75,366.75,231
20170501|2017-04-18 01:30,18,366.75,367,366.5,366.5,245
20170501|2017-04-18 02:00,18,366.75,367.25,366.5,367,308
20170501|2017-04-18 02:30,18,367,367.25,366.75,367.25,204
20170501|2017-04-18 03:00,18,367.25,367.5,367,367.25,324
20170501|2017-04-18 03:30,18,367.25,367.5,367,367.5,189
20170501|2017-04-18 04:00,18,367.25,367.5,367.25,367.25,221
20170501|2017-04-18 04:30,18,367.25,367.25,367,367.25,66
20170501|2017-04-18 05:00,18,367.25,367.25,367,367,190
20170501|2017-04-18 05:30,18,367,367.25,367,367.25,17
20170501|2017-04-18 06:00,18,367.25,367.25,367,367,46
20170501|2017-04-18 06:30,18,367,367.25,366.5,367,544
20170501|2017-04-18 07:00,18,366.75,367,365.5,365.5,1472
20170501|2017-04-18 07:30,18,365.5,366,365.5,365.5,706
20170501|2017-04-18 08:30,18,365.5,366,363.75,364,13625
20170501|2017-04-18 09:00,18,364,364.5,363,363.25,10126
20170501|2017-04-18 09:30,18,363.25,363.75,363,363.75,4953
20170501|2017-04-18 10:00,18,363.75,363.75,363,363,6403
20170501|2017-04-18 10:30,18,363,363.25,362.25,362.25,9877
20170501|2017-04-18 11:00,18,362.5,363,361.5,361.5,8908
20170501|2017-04-18 11:30,18,361.75,362,361.25,361.25,5105
20170501|2017-04-18 12:00,18,361.5,361.75,361,361.5,3745
20170501|2017-04-18 12:30,18,361.25,361.5,360.75,361,8722
20170501|2017-04-18 13:00,18,361,362,360.75,361.25,12906
20170501|2017-04-18 19:00,19,361.25,361.5,360.5,361,2562
20170501|2017-04-18 19:30,19,361,361.5,360.75,361.5,654
20170501|2017-04-18 20:00,19,361.5,361.5,360.75,361.5,771
20170501|2017-04-18 20:30,19,361.5,361.75,361.25,361.75,453
20170501|2017-04-18 21:00,19,361.75,361.75,361.25,361.5,176
20170501|2017-04-18 21:30,19,361.5,361.5,361,361.5,280
20170501|2017-04-18 22:00,19,361.5,361.75,361.25,361.75,101
20170501|2017-04-18 22:30,19,361.75,361.75,361.5,361.75,248
20170501|2017-04-18 23:00,19,361.75,361.75,361.25,361.25,100
20170501|2017-04-18 23:30,19,361.5,361.5,361.25,361.5,41
20170501|2017-04-19 00:00,19,361.5,361.5,361.25,361.25,74
20170501|2017-04-19 00:30,19,361.25,361.5,361.25,361.5,19
20170501|2017-04-19 01:00,19,361.25,361.25,361,361,319
20170501|2017-04-19 01:30,19,361.25,361.75,361,361.75,279
20170501|2017-04-19 02:00,19,361.75,361.75,361.25,361.5,259
20170501|2017-04-19 02:30,19,361.25,361.5,361.25,361.25,117
20170501|2017-04-19 03:00,19,361.25,361.5,361,361.25,194
20170501|2017-04-19 03:30,19,361.5,361.5,360.75,361,384
20170501|2017-04-19 04:00,19,361,361.25,361,361.25,43
20170501|2017-04-19 04:30,19,361.25,361.75,361,361.5,298
20170501|2017-04-19 05:00,19,361.75,362,361.5,361.5,239
20170501|2017-04-19 05:30,19,361.75,362,361.5,362,626
20170501|2017-04-19 06:00,19,362,362.25,361.75,361.75,212
20170501|2017-04-19 06:30,19,362,362,361.75,361.75,57
20170501|2017-04-19 07:00,19,362,362.25,361.75,362,879
20170501|2017-04-19 07:30,19,362.25,362.5,362,362.5,495
20170501|2017-04-19 08:30,19,362.5,365.25,362.25,364,14849
20170501|2017-04-19 09:00,19,364.25,364.25,363,363.75,6577
20170501|2017-04-19 09:30,19,363.75,364.25,363,363,3076
20170501|2017-04-19 10:00,19,363.25,363.25,361.75,361.75,4888
20170501|2017-04-19 10:30,19,362,362.25,361,362,5436
20170501|2017-04-19 11:00,19,362,363,361.5,362.75,5335
20170501|2017-04-19 11:30,19,362.75,364,362.25,362.25,4658
20170501|2017-04-19 12:00,19,362.25,362.5,361.5,361.75,4342
20170501|2017-04-19 12:30,19,361.75,362,361.25,361.5,1649
20170501|2017-04-19 13:00,19,361.5,362,361,361.5,6680
20170501|2017-04-19 19:00,20,361.75,361.75,361.5,361.75,950
20170501|2017-04-19 19:30,20,361.75,362,361.25,362,290
20170501|2017-04-19 20:00,20,361.75,362,361.75,361.75,181
20170501|2017-04-19 20:30,20,361.75,361.75,361.5,361.5,140
20170501|2017-04-19 21:00,20,361.5,362,361.5,361.75,418
20170501|2017-04-19 21:30,20,362,362,361.75,361.75,96
20170501|2017-04-19 22:00,20,361.75,362,361.75,362,23
20170501|2017-04-19 22:30,20,361.75,362,361.75,362,2
20170501|2017-04-19 23:00,20,362,362.25,362,362.25,135
20170501|2017-04-19 23:30,20,362,362.25,362,362,14
20170501|2017-04-20 00:00,20,362,362.25,362,362,29
20170501|2017-04-20 00:30,20,362,362.5,362,362,210
20170501|2017-04-20 01:00,20,362,362.25,362,362,302
20170501|2017-04-20 01:30,20,362.25,362.5,362.25,362.25,298
20170501|2017-04-20 02:00,20,362.25,363,362.25,362.75,457
20170501|2017-04-20 02:30,20,362.75,363,362.5,362.5,270
20170501|2017-04-20 03:00,20,362.5,363,362.5,362.5,92
20170501|2017-04-20 03:30,20,362.5,363,362.5,362.5,270
20170501|2017-04-20 04:00,20,362.5,362.75,362.5,362.5,107
20170501|2017-04-20 04:30,20,362.5,363,362.5,362.75,471
20170501|2017-04-20 05:00,20,362.75,363.75,362.75,363.5,1012
20170501|2017-04-20 05:30,20,363.5,363.75,363.5,363.5,370
20170501|2017-04-20 06:00,20,363.75,363.75,363,363,277
20170501|2017-04-20 06:30,20,363,363.25,362.75,362.75,308
20170501|2017-04-20 07:00,20,362.75,363.5,362.5,362.75,593
20170501|2017-04-20 07:30,20,362.75,363.75,362.5,363.5,1105
20170501|2017-04-20 08:30,20,363.25,363.75,361.5,361.5,8148
20170501|2017-04-20 09:00,20,361.5,361.5,360.25,360.25,7290
20170501|2017-04-20 09:30,20,360.25,360.5,359.25,359.75,10748
20170501|2017-04-20 10:00,20,360,360.5,359,359.75,9346
20170501|2017-04-20 10:30,20,359.75,359.75,359,359,6981
20170501|2017-04-20 11:00,20,359,359.25,358.75,359,4136
20170501|2017-04-20 11:30,20,359,359.5,358.75,359,5363
20170501|2017-04-20 12:00,20,358.75,359,358.25,358.75,4828
20170501|2017-04-20 12:30,20,358.5,359,358,358.75,7502
20170501|2017-04-20 13:00,20,358.75,358.75,357.25,357.25,10575
20170501|2017-04-20 19:00,21,357.5,357.75,357.25,357.5,1415
20170501|2017-04-20 19:30,21,357.5,357.75,357.5,357.75,678
20170501|2017-04-20 20:00,21,357.5,358.25,357.5,357.75,212
20170501|2017-04-20 20:30,21,358,358,357.5,358,78
20170501|2017-04-20 21:00,21,357.75,357.75,357.25,357.75,122
20170501|2017-04-20 21:30,21,357.5,357.5,357.25,357.5,58
20170501|2017-04-20 22:00,21,357.5,357.5,357.25,357.5,59
20170501|2017-04-20 22:30,21,357.25,357.25,357.25,357.25,57
20170501|2017-04-20 23:00,21,357.25,357.25,357.25,357.25,5
20170501|2017-04-20 23:30,21,357.25,357.5,357.25,357.5,38
20170501|2017-04-21 00:00,21,357.25,357.75,357.25,357.75,20
20170501|2017-04-21 00:30,21,357.5,357.75,357.5,357.75,30
20170501|2017-04-21 01:00,21,357.75,358,357.25,357.75,118
20170501|2017-04-21 01:30,21,357.75,358,357.25,357.5,129
20170501|2017-04-21 02:00,21,357.75,357.75,357,357,248
20170501|2017-04-21 02:30,21,357.25,357.5,356.75,357,1049
20170501|2017-04-21 03:00,21,357,357.75,357,357.75,263
20170501|2017-04-21 03:30,21,357.5,357.5,357.25,357.5,64
20170501|2017-04-21 04:00,21,357.5,357.75,357.5,357.75,112
20170501|2017-04-21 04:30,21,357.75,357.75,357.5,357.75,49
20170501|2017-04-21 05:00,21,357.75,357.75,357.25,357.75,155
20170501|2017-04-21 05:30,21,357.75,358,357.75,357.75,75
20170501|2017-04-21 06:00,21,357.75,357.75,357,357.5,963
20170501|2017-04-21 06:30,21,357.25,357.75,357.25,357.75,307
20170501|2017-04-21 07:00,21,357.75,358.75,357.5,358.25,425
20170501|2017-04-21 07:30,21,358.5,358.5,357.25,357.25,788
20170501|2017-04-21 08:30,21,358,358.25,356,356.75,7665
20170501|2017-04-21 09:00,21,356.5,356.75,356,356,3675
20170501|2017-04-21 09:30,21,356.25,356.5,354.25,356.5,10898
20170501|2017-04-21 10:00,21,356.5,357.5,356.25,357.25,4153
20170501|2017-04-21 10:30,21,357.5,358,356.5,358,3264
20170501|2017-04-21 11:00,21,357.75,358.5,357.5,357.75,3195
20170501|2017-04-21 11:30,21,358,358,356.5,356.75,1818
20170501|2017-04-21 12:00,21,356.75,357.75,356.75,357.75,1824
20170501|2017-04-21 12:30,21,357.5,358.5,357.25,358.5,3167
20170501|2017-04-21 13:00,21,358.25,358.5,356.5,356.5,8411
20170501|2017-04-23 19:00,24,358,360,357,359.25,1987
20170501|2017-04-23 19:30,24,359.25,359.75,359,359.25,308
20170501|2017-04-23 20:00,24,359,360,359,359.75,197
20170501|2017-04-23 20:30,24,359.75,360,359.5,360,42
20170501|2017-04-23 21:00,24,359.75,360.5,359.75,360.5,231
20170501|2017-04-23 21:30,24,360.5,360.5,359.75,360,35
20170501|2017-04-23 22:00,24,360,360,359.5,359.5,57
20170501|2017-04-23 22:30,24,360,360,359.75,360,15
20170501|2017-04-23 23:00,24,360,360,359.75,359.75,11
20170501|2017-04-23 23:30,24,359.75,360,359.25,359.25,44
20170501|2017-04-24 00:00,24,359.25,359.5,359.25,359.5,2
20170501|2017-04-24 00:30,24,359.25,359.25,359,359.25,68
20170501|2017-04-24 01:00,24,359.25,359.25,359,359,22
20170501|2017-04-24 01:30,24,359.25,359.25,359,359.25,49
20170501|2017-04-24 02:00,24,359,359.25,359,359.25,55
20170501|2017-04-24 02:30,24,359,359.25,358.75,359.25,105
20170501|2017-04-24 03:00,24,359,359.25,359,359.25,172
20170501|2017-04-24 04:00,24,359,359,358.5,358.75,107
20170501|2017-04-24 04:30,24,358.75,359,358.5,358.75,143
20170501|2017-04-24 05:00,24,359,359,359,359,55
20170501|2017-04-24 05:30,24,359,359.25,359,359.25,32
20170501|2017-04-24 06:00,24,359.25,359.5,359,359.25,138
20170501|2017-04-24 06:30,24,359,359,358.75,359,104
20170501|2017-04-24 07:00,24,359,359.5,358.75,359,208
20170501|2017-04-24 07:30,24,359,359.75,359,359,581
20170501|2017-04-24 08:30,24,359.25,360,358,358.25,6907
20170501|2017-04-24 09:00,24,358.25,359,358,358,2396
20170501|2017-04-24 09:30,24,358.25,358.5,357,357.5,4667
20170501|2017-04-24 10:00,24,357.5,357.75,356.75,356.75,3692
20170501|2017-04-24 10:30,24,356.75,358.25,356.25,357.5,1963
20170501|2017-04-24 11:00,24,357.5,358.25,357,357.75,1518
20170501|2017-04-24 11:30,24,357.75,358.25,357.25,357.25,1313
20170501|2017-04-24 12:00,24,357.5,358.5,357.5,358.25,851
20170501|2017-04-24 12:30,24,358.25,359,358,358.75,1412
20170501|2017-04-24 13:00,24,358.5,359.5,358,359.5,3742
20170501|2017-04-24 19:00,25,359.25,359.5,358.25,358.75,590
20170501|2017-04-24 19:30,25,358.5,358.75,358.25,358.25,121
20170501|2017-04-24 20:00,25,358.25,358.5,357.75,358,50
20170501|2017-04-24 20:30,25,357.75,358.5,357.75,358,65
20170501|2017-04-24 21:00,25,358,358,357.5,357.5,180
20170501|2017-04-24 21:30,25,357.75,357.75,357.5,357.75,61
20170501|2017-04-24 22:00,25,358,358,358,358,194
20170501|2017-04-24 22:30,25,358,358,358,358,2
20170501|2017-04-24 23:00,25,358,358.25,358,358.25,8
20170501|2017-04-24 23:30,25,358.25,358.25,358,358.25,5
20170501|2017-04-25 00:00,25,358.25,358.25,358.25,358.25,1
20170501|2017-04-25 00:30,25,358,358,357.5,357.5,84
20170501|2017-04-25 01:00,25,357.5,357.5,357.25,357.5,121
20170501|2017-04-25 01:30,25,357.25,357.75,357,357.25,122
20170501|2017-04-25 02:00,25,357.25,357.25,356.75,356.75,210
20170501|2017-04-25 02:30,25,356.75,357,356.75,356.75,70
20170501|2017-04-25 03:00,25,357,357,356.5,356.75,52
20170501|2017-04-25 03:30,25,357,357,357,357,93
20170501|2017-04-25 04:00,25,357,357.25,356.75,357,160
20170501|2017-04-25 04:30,25,357.25,358.25,357,358.25,441
20170501|2017-04-25 05:00,25,358.25,358.25,358,358,147
20170501|2017-04-25 05:30,25,357.5,357.5,357.25,357.5,11
20170501|2017-04-25 06:00,25,357.5,358,357.5,357.75,62
20170501|2017-04-25 06:30,25,357.75,358,357,357.25,73
20170501|2017-04-25 07:00,25,357,357.5,356.25,356.75,503
20170501|2017-04-25 07:30,25,356.75,357.75,356.75,357.25,181
20170501|2017-04-25 08:30,25,357.25,358.75,356.75,358.25,2764
20170501|2017-04-25 09:00,25,358.5,363.25,358.5,362.75,4954
20170501|2017-04-25 09:30,25,362.75,364.25,362.5,363.25,4281
20170501|2017-04-25 10:00,25,363.25,365.75,362.75,365.5,3536
20170501|2017-04-25 10:30,25,365.5,367.25,364.75,365.5,3291
20170501|2017-04-25 11:00,25,365.5,366,364.75,365,3025
20170501|2017-04-25 11:30,25,365,366,365,366,1344
20170501|2017-04-25 12:00,25,366,366.75,365,366.5,1630
20170501|2017-04-25 12:30,25,366.75,368.25,366.25,367.5,3740
20170501|2017-04-25 13:00,25,367.5,367.5,364,364.5,5399
20170501|2017-04-25 19:00,26,365,367.25,364.5,367.25,1188
20170501|2017-04-25 19:30,26,367,367.25,367,367,55
20170501|2017-04-25 20:00,26,367,367,366.75,366.75,34
20170501|2017-04-25 20:30,26,366.75,366.75,366.5,366.5,19
20170501|2017-04-25 21:00,26,366.5,366.5,366,366,37
20170501|2017-04-25 21:30,26,366,366,365.75,365.75,43
20170501|2017-04-25 22:00,26,365.75,365.75,365.5,365.75,30
20170501|2017-04-25 22:30,26,365.25,365.25,365.25,365.25,3
20170501|2017-04-25 23:00,26,365.75,365.75,365.5,365.5,12
20170501|2017-04-25 23:30,26,365.25,365.5,365.25,365.25,9
20170501|2017-04-26 00:00,26,365.25,365.5,365.25,365.25,14
20170501|2017-04-26 00:30,26,365.25,365.75,365.25,365.75,5
20170501|2017-04-26 01:00,26,365.5,365.5,365.5,365.5,14
20170501|2017-04-26 01:30,26,365.5,365.5,365.25,365.25,49
20170501|2017-04-26 02:00,26,365.25,365.25,365.25,365.25,37
20170501|2017-04-26 02:30,26,365.25,365.25,365,365.25,49
20170501|2017-04-26 03:00,26,365.25,365.5,365,365.25,20
20170501|2017-04-26 03:30,26,365.5,365.5,365,365.25,155
20170501|2017-04-26 04:00,26,365.25,365.75,365.25,365.75,20
20170501|2017-04-26 04:30,26,365.5,365.75,365.5,365.75,120
20170501|2017-04-26 05:00,26,365.75,366,365.5,365.75,48
20170501|2017-04-26 05:30,26,365.75,366,365.75,366,214
20170501|2017-04-26 06:00,26,366,366,365.5,365.5,127
20170501|2017-04-26 06:30,26,365.5,365.5,365.25,365.25,104
20170501|2017-04-26 07:00,26,365.5,365.5,364.5,364.75,224
20170501|2017-04-26 07:30,26,364.75,364.75,364,364,229
20170501|2017-04-26 08:30,26,364.25,366.75,364.25,365,3725
20170501|2017-04-26 09:00,26,365,365.25,363.25,365,2862
20170501|2017-04-26 09:30,26,364.75,365.75,364.75,365.5,1205
20170501|2017-04-26 10:00,26,365.5,367,365.5,366.75,1608
20170501|2017-04-26 10:30,26,366.5,366.75,365.5,365.75,1161
20170501|2017-04-26 11:00,26,365.75,367,365.75,366,1585
20170501|2017-04-26 11:30,26,365.75,366.25,362,362,1950
20170501|2017-04-26 12:00,26,362,362.25,358.75,360.25,3647
20170501|2017-04-26 12:30,26,359.75,361,358.5,360.5,1338
20170501|2017-04-26 13:00,26,360.5,360.5,358.25,358.5,3631
20170501|2017-04-26 19:00,27,358.75,360.25,358.5,359.5,946
20170501|2017-04-26 19:30,27,359.25,359.25,358.75,358.75,6
20170501|2017-04-26 20:00,27,359,359.75,359,359.25,90
20170501|2017-04-26 20:30,27,358.75,359,358.5,358.75,85
20170501|2017-04-26 21:00,27,359,359.25,358.75,358.75,86
20170501|2017-04-26 21:30,27,359,360,359,359.75,77
20170501|2017-04-26 22:00,27,360.25,360.75,360.25,360.75,61
20170501|2017-04-26 22:30,27,360.75,360.75,360.75,360.75,10
20170501|2017-04-26 23:00,27,360.5,360.5,360.5,360.5,1
20170501|2017-04-26 23:30,27,360.25,360.25,360.25,360.25,1
20170501|2017-04-27 00:00,27,360.25,360.5,360.25,360.5,2
20170501|2017-04-27 00:30,27,360.25,360.25,360.25,360.25,5
20170501|2017-04-27 01:00,27,360,360,359.5,359.5,18
20170501|2017-04-27 01:30,27,359.5,360,359.25,359.5,20
20170501|2017-04-27 02:00,27,359,359.5,358.75,359.5,14
20170501|2017-04-27 02:30,27,359.75,360,359.75,360,19
20170501|2017-04-27 03:00,27,360.25,360.25,360,360,19
20170501|2017-04-27 03:30,27,360.25,360.75,360,360.5,104
20170501|2017-04-27 04:00,27,360.5,360.5,360.25,360.25,50
20170501|2017-04-27 04:30,27,360.25,360.5,360.25,360.5,31
20170501|2017-04-27 05:00,27,360.5,360.5,360.25,360.25,24
20170501|2017-04-27 05:30,27,360.25,360.25,360.25,360.25,23
20170501|2017-04-27 06:00,27,360.5,360.5,360,360.25,38
20170501|2017-04-27 06:30,27,360,360.5,360,360,58
20170501|2017-04-27 07:00,27,360,361,360,360.5,280
20170501|2017-04-27 07:30,27,360.5,361.5,360.25,361,322
20170501|2017-04-27 08:30,27,361.5,362.5,360.75,361,3087
20170501|2017-04-27 09:00,27,361.25,361.75,360.25,361.5,1073
20170501|2017-04-27 09:30,27,361.5,361.5,360.5,361.25,1235
20170501|2017-04-27 10:00,27,361,361,360,360,1699
20170501|2017-04-27 10:30,27,360.25,360.5,358.5,360,1755
20170501|2017-04-27 11:00,27,360,360.25,359.5,360.25,790
20170501|2017-04-27 11:30,27,360.25,361.5,360.25,361.5,1375
20170501|2017-04-27 12:00,27,361.25,362,361.25,362,1478
20170501|2017-04-27 12:30,27,362,364,361.75,362.25,1782
20170501|2017-04-27 13:00,27,362.5,363.25,360.25,360.75,5267
20170501|2017-04-27 19:00,28,360,360.75,359.5,360.25,399
20170501|2017-04-27 19:30,28,360.5,360.75,360.5,360.5,10
20170501|2017-04-27 21:30,28,361,361,361,361,10
20170501|2017-04-27 23:30,28,361,361,361,361,2
20170501|2017-04-28 00:30,28,360.75,360.75,360.75,360.75,1
20170501|2017-04-28 01:00,28,361,361,361,361,3
20170501|2017-04-28 01:30,28,361,361,361,361,8
20170501|2017-04-28 02:00,28,361,361,361,361,9
20170501|2017-04-28 02:30,28,360.75,361.25,360.75,361,20
20170501|2017-04-28 03:30,28,361,361,360.75,360.75,8
20170501|2017-04-28 04:00,28,360.75,360.75,360,360,45
20170501|2017-04-28 06:00,28,360,360,359.75,359.75,50
20170501|2017-04-28 06:30,28,359.75,360.25,359.5,359.75,188
20170501|2017-04-28 07:00,28,359.75,360,359.5,360,156
20170501|2017-04-28 07:30,28,360,360,359.5,359.5,102
20170501|2017-04-28 08:30,28,359.5,360,357.75,358.75,2782
20170501|2017-04-28 09:00,28,359,359.25,357.75,358,1123
20170501|2017-04-28 09:30,28,358,358,357.25,357.75,505
20170501|2017-04-28 10:00,28,358,358,355.75,355.75,878
20170501|2017-04-28 10:30,28,356,356.5,355.5,356.25,366
20170501|2017-04-28 11:00,28,356.25,357.25,356,356.5,309
20170501|2017-04-28 11:30,28,357,357.25,356.75,357.25,212
20170501|2017-04-28 12:00,28,357.25,357.5,357,357,82
20170501|2017-04-28 12:30,28,357,357,356.5,356.5,69
20170501|2017-04-28 13:00,28,356.5,358.5,356.5,357.75,1002
20170501|2017-04-30 19:00,1,363,364,362,363,125
20170501|2017-04-30 19:30,1,361.75,361.75,361.75,361.75,6
20170501|2017-04-30 20:00,1,362.25,362.5,362.25,362.5,4
20170501|2017-04-30 21:00,1,362,362,362,362,2
20170501|2017-04-30 23:00,1,362.75,362.75,362.75,362.75,3
20170501|2017-05-01 02:00,1,363,363,362.75,362.75,5
20170501|2017-05-01 02:30,1,363,363,363,363,4
20170501|2017-05-01 03:30,1,363.5,363.5,363.5,363.5,4
20170501|2017-05-01 05:00,1,363.5,363.75,363.5,363.75,12
20170501|2017-05-01 05:30,1,363.75,363.75,363.75,363.75,5
20170501|2017-05-01 06:30,1,364,364,364,364,5
20170501|2017-05-01 07:00,1,363.75,364,363.5,363.75,24
20170501|2017-05-01 07:30,1,364,364.75,364,364.5,28
20170501|2017-05-01 08:30,1,365,367.25,364.25,366.75,307
20170501|2017-05-01 09:00,1,366.75,368,366,367.5,114
20170501|2017-05-01 09:30,1,368,368.75,367,367.25,149
20170501|2017-05-01 10:00,1,367.75,368.25,367.25,367.5,136
20170501|2017-05-01 10:30,1,367.5,368.5,367.5,368.5,113
20170501|2017-05-01 11:00,1,368.5,370.5,368.5,369.75,298
20170501|2017-05-01 11:30,1,369.75,370.25,369.25,369.75,57
20170501|2017-05-01 12:00,1,368.25,369,367.75,369,69
20170501|2017-05-01 12:30,1,369,370.25,369,369.75,126
20170501|2017-05-01 13:00,1,370,370.5,367.75,368.5,97
20170501|2017-05-01 19:30,2,367.25,367.25,367.25,367.25,3
20170501|2017-05-01 23:00,2,369.75,369.75,369.75,369.75,1
20170501|2017-05-01 23:30,2,369.5,369.5,369.25,369.25,5
20170501|2017-05-02 07:00,2,367,367,367,367,4
20170501|2017-05-02 07:30,2,366,366,366,366,1
20170501|2017-05-02 08:30,2,366.75,368,364.25,367.25,190
20170501|2017-05-02 09:00,2,366.5,367.25,364.5,364.5,83
20170501|2017-05-02 09:30,2,364.5,365.75,364.5,365.75,14
20170501|2017-05-02 10:00,2,365.5,366.25,365.5,366.25,45
20170501|2017-05-02 10:30,2,366.25,366.5,365,365,8
20170501|2017-05-02 11:00,2,364.75,364.75,362.25,363.5,45
20170501|2017-05-02 11:30,2,364.25,364.25,363,363,25
20170501|2017-05-02 12:00,2,363,364.25,363,364.25,8
20170501|2017-05-02 12:30,2,364,364,363.5,363.5,33
20170501|2017-05-02 13:00,2,363.5,364,363.25,364,46
20170501|2017-05-02 19:00,3,363.5,363.5,362.75,362.75,9
20170501|2017-05-02 20:30,3,364.25,364.25,364,364,7
20170501|2017-05-02 21:30,3,364.25,364.25,364.25,364.25,51
20170501|2017-05-02 22:00,3,364.25,364.25,364.25,364.25,93
20170501|2017-05-03 01:00,3,364.25,364.25,364.25,364.25,3
20170501|2017-05-03 07:00,3,363,363,362.25,362.25,10
20170501|2017-05-03 07:30,3,363.75,363.75,363.75,363.75,1
20170501|2017-05-03 08:30,3,364,365.25,363.75,363.75,37
20170501|2017-05-03 09:00,3,364.5,365.5,364.5,365.5,12
20170501|2017-05-03 09:30,3,366,366.5,365.75,365.75,12
20170501|2017-05-03 10:00,3,365,365.25,364.75,365.25,63
20170501|2017-05-03 11:00,3,365.75,365.75,365.75,365.75,2
20170501|2017-05-03 11:30,3,367,367.5,366.75,366.75,30
20170501|2017-05-03 12:00,3,365.75,365.75,365.75,365.75,1
20170501|2017-05-03 12:30,3,366,366,366,366,7
20170501|2017-05-03 13:00,3,366,366,366,366,1
20170501|2017-05-03 20:00,4,367,367.5,367,367.5,8
20170501|2017-05-04 00:30,4,366,366,365.5,365.5,3
20170501|2017-05-04 01:00,4,365.75,365.75,365.75,365.75,1
20170501|2017-05-04 01:30,4,365.5,365.5,365.5,365.5,2
20170501|2017-05-04 02:00,4,365.5,365.5,365.25,365.25,8
20170501|2017-05-04 04:00,4,365,365.5,365,365.5,2
20170501|2017-05-04 04:30,4,365.25,365.25,363.75,363.75,9
20170501|2017-05-04 05:30,4,364.25,364.25,364,364,2
20170501|2017-05-04 07:00,4,364.25,364.25,362.5,362.5,7
20170501|2017-05-04 07:30,4,362.75,362.75,362.75,362.75,5
20170501|2017-05-04 08:30,4,363.75,364,361.5,362.75,120
20170501|2017-05-04 09:00,4,363,363,363,363,1
20170501|2017-05-04 09:30,4,362.75,363,361.75,361.75,93
20170501|2017-05-04 10:00,4,360,360,359.25,359.25,52
20170501|2017-05-04 10:30,4,358.75,359.5,358.75,359,11
20170501|2017-05-04 11:00,4,358.75,358.75,358.75,358.75,2
20170501|2017-05-04 11:30,4,359.5,359.5,359.25,359.25,4
20170501|2017-05-04 12:30,4,357.5,357.5,357.5,357.5,1
20170501|2017-05-04 13:00,4,357.75,358.5,357.75,358.5,2
20170501|2017-05-04 20:00,5,359,359,359,359,2
20170501|2017-05-04 22:00,5,360,360,360,360,12
20170501|2017-05-05 08:30,5,361.25,361.25,361.25,361.25,21
20170501|2017-05-05 09:30,5,362.75,365,362.75,365,28
20170501|2017-05-05 10:00,5,365.5,365.5,364,364,5
20170501|2017-05-05 10:30,5,364,364.25,364,364.25,25
20170501|2017-05-05 11:00,5,364,364,364,364,44
20170501|2017-05-05 11:30,5,362.25,362.25,362.25,362.25,1
20170501|2017-05-05 12:30,5,362.25,362.25,362.25,362.25,13
20170501|2017-05-05 13:00,5,362.5,362.5,362.5,362.5,3
20170501|2017-05-07 19:00,8,360.5,360.5,360.5,360.5,20
20170501|2017-05-07 19:30,8,359.75,359.75,359.75,359.75,10
20170501|2017-05-07 20:30,8,359.5,359.5,359.5,359.5,8
20170501|2017-05-08 03:00,8,359.75,359.75,359.75,359.75,2
20170501|2017-05-08 08:30,8,360.5,360.5,359,359,60
20170501|2017-05-08 09:00,8,358.5,359.25,358.5,358.5,7
20170501|2017-05-08 09:30,8,358.75,358.75,358.75,358.75,5
20170501|2017-05-08 10:00,8,359.25,359.25,358.5,358.75,25
20170501|2017-05-08 10:30,8,358.5,358.5,358.5,358.5,1
20170501|2017-05-08 11:00,8,358,358,357.5,357.5,22
20170501|2017-05-08 11:30,8,356.5,356.5,356.5,356.5,14
20170501|2017-05-08 12:30,8,356.5,356.75,356.5,356.75,3
20170501|2017-05-08 19:30,9,358.25,358.25,358.25,358.25,16
20170501|2017-05-09 00:30,9,357.5,357.5,357.5,357.5,20
20170501|2017-05-09 06:30,9,358.5,358.75,358.25,358.75,4
20170501|2017-05-09 08:30,9,360,360.5,357.25,357.25,34
20170501|2017-05-09 09:00,9,359,360,359,360,22
20170501|2017-05-09 09:30,9,360,360,358.75,358.75,35
20170501|2017-05-09 10:00,9,359,359,359,359,3
20170501|2017-05-09 12:00,9,359,359,359,359,11
20170501|2017-05-10 00:30,10,358.75,358.75,358.75,358.75,2
20170501|2017-05-10 01:00,10,358.25,358.25,358.25,358.25,4
20170501|2017-05-10 02:30,10,358.25,358.25,358.25,358.25,8
20170501|2017-05-10 05:30,10,358.5,358.5,358.5,358.5,2
20170501|2017-05-10 07:00,10,358.5,358.5,358.5,358.5,18
20170501|2017-05-10 08:30,10,359.25,359.75,359.25,359.5,14
20170501|2017-05-10 09:00,10,359.25,359.25,358.5,358.5,49
20170501|2017-05-10 09:30,10,358.5,358.5,358.5,358.5,2
20170501|2017-05-10 10:00,10,358.5,358.5,358.25,358.25,4
20170501|2017-05-10 11:00,10,363.75,365,363.75,364.25,10
20170501|2017-05-10 11:30,10,364.75,365,364,364,24
20170501|2017-05-10 12:00,10,361.5,362,361.5,362,9
20170501|2017-05-10 12:30,10,363,363.25,363,363.25,15
20170501|2017-05-10 13:00,10,364.5,364.5,364,364,26
20170501|2017-05-10 19:00,11,364.25,364.25,364.25,364.25,6
20170501|2017-05-11 08:30,11,363.25,364.25,361.25,361.25,68
20170501|2017-05-11 09:00,11,362,362,362,362,1
20170501|2017-05-11 09:30,11,361.25,361.25,361.25,361.25,7
20170501|2017-05-11 10:00,11,361.75,362.75,361.75,362.75,9
20170501|2017-05-11 12:00,11,362.25,362.25,362.25,362.25,30
20170501|2017-05-11 12:30,11,361.75,361.75,361.75,361.75,3
20170501|2017-05-11 13:00,11,361,361,360.25,360.25,3
20170501|2017-05-11 20:00,12,361,361,361,361,1
20170501|2017-05-11 21:30,12,360,360,360,360,10
20170501|2017-05-11 22:00,12,360,360,360,360,15
20170501|2017-05-11 22:30,12,360,360,360,360,1
20170501|2017-05-12 09:00,12,362,362,361.75,362,28
20170501|2017-05-12 10:30,12,361,361,361,361,2
20170501|2017-05-12 11:00,12,361,361,361,361,6
20170701|2016-12-07 06:30,7,372.25,372.5,372,372.5,9
20170701|2016-12-07 07:00,7,372.25,372.25,371.5,372,28
20170701|2016-12-07 07:30,7,371.75,372,371.25,371.75,187
20170701|2016-12-07 08:30,7,371.75,373.5,370,370.75,1393
20170701|2016-12-07 09:00,7,370.75,371.75,370.25,370.5,353
20170701|2016-12-07 09:30,7,370.5,372,370.5,372,520
20170701|2016-12-07 10:00,7,372,372.25,371.25,371.25,347
20170701|2016-12-07 10:30,7,371,371.75,370.75,371.5,432
20170701|2016-12-07 11:00,7,371.5,372.75,371.5,372.25,403
20170701|2016-12-07 11:30,7,372.75,372.75,371,371.25,777
20170701|2016-12-07 12:00,7,371.25,371.5,370.75,371.25,261
20170701|2016-12-07 12:30,7,371,372.25,371,372,617
20170701|2016-12-07 13:00,7,372,372.5,371.5,372,1584
20170701|2016-12-07 19:00,8,371.5,371.5,371,371,62
20170701|2016-12-07 19:30,8,371.75,371.75,371.5,371.5,18
20170701|2016-12-07 20:00,8,371.25,371.25,371.25,371.25,1
20170701|2016-12-07 20:30,8,371.25,371.25,371.25,371.25,2
20170701|2016-12-07 21:00,8,371.25,371.25,371.25,371.25,1
20170701|2016-12-08 00:00,8,371.25,371.75,371.25,371.75,10
20170701|2016-12-08 01:00,8,371.75,372,371.75,372,6
20170701|2016-12-08 01:30,8,372,372,372,372,10
20170701|2016-12-08 02:00,8,372.25,372.75,372.25,372.75,16
20170701|2016-12-08 02:30,8,373,373,372.5,372.5,48
20170701|2016-12-08 03:00,8,372.5,372.5,372.5,372.5,15
20170701|2016-12-08 03:30,8,372.5,372.5,372.5,372.5,9
20170701|2016-12-08 04:30,8,372.75,373.25,372.75,373,101
20170701|2016-12-08 05:00,8,373.25,373.5,373.25,373.5,63
20170701|2016-12-08 05:30,8,373.25,373.25,373.25,373.25,1
20170701|2016-12-08 06:00,8,373.5,373.5,373.25,373.5,8
20170701|2016-12-08 06:30,8,373.5,373.75,373.25,373.25,21
20170701|2016-12-08 07:00,8,373,373,371.75,371.75,134
20170701|2016-12-08 07:30,8,371.75,372.5,371.5,372,272
20170701|2016-12-08 08:30,8,371.5,374,371.25,372,1754
20170701|2016-12-08 09:00,8,372,372,370,371.25,1408
20170701|2016-12-08 09:30,8,371,371,368,369,1740
20170701|2016-12-08 10:00,8,369,369.75,368.25,368.5,783
20170701|2016-12-08 10:30,8,368.5,368.5,365.5,366,1426
20170701|2016-12-08 11:00,8,366,366.5,365,365.75,2357
20170701|2016-12-08 11:30,8,365.5,365.75,364.5,365.75,331
20170701|2016-12-08 12:00,8,366,367.5,366,367.5,403
20170701|2016-12-08 12:30,8,367.25,368.25,367,367.25,538
20170701|2016-12-08 13:00,8,367.5,368.75,365.75,368.5,737
20170701|2016-12-08 19:00,9,368.25,369.25,368,368.75,96
20170701|2016-12-08 19:30,9,368.5,368.5,368.5,368.5,12
20170701|2016-12-08 20:00,9,368,368,368,368,1
20170701|2016-12-08 20:30,9,368.5,368.75,368.5,368.75,5
20170701|2016-12-08 21:00,9,368.5,368.5,368.5,368.5,1
20170701|2016-12-08 23:00,9,368,368,368,368,1
20170701|2016-12-09 00:30,9,368.75,368.75,368.75,368.75,6
20170701|2016-12-09 01:00,9,368.75,369.5,368.75,369.5,28
20170701|2016-12-09 01:30,9,369.75,369.75,369.75,369.75,3
20170701|2016-12-09 02:00,9,369.5,369.5,369.5,369.5,5
20170701|2016-12-09 02:30,9,369.5,369.5,369.5,369.5,6
20170701|2016-12-09 03:00,9,369.25,369.25,369.25,369.25,2
20170701|2016-12-09 03:30,9,369,369.25,369,369.25,3
20170701|2016-12-09 04:00,9,369.75,370,369.75,370,33
20170701|2016-12-09 04:30,9,369.5,370,369.5,370,5
20170701|2016-12-09 05:00,9,370,370,369.75,369.75,21
20170701|2016-12-09 05:30,9,369.75,369.75,369.75,369.75,27
20170701|2016-12-09 06:00,9,369.75,369.75,368.75,368.75,18
20170701|2016-12-09 06:30,9,368.75,368.75,368.5,368.75,39
20170701|2016-12-09 07:00,9,368.75,368.75,368.25,368.75,12
20170701|2016-12-09 07:30,9,369.25,369.5,369.25,369.5,17
20170701|2016-12-09 08:30,9,369,370.5,368,368.5,935
20170701|2016-12-09 09:00,9,368.75,368.75,367.75,368.5,409
20170701|2016-12-09 09:30,9,368.75,371,368.5,371,872
20170701|2016-12-09 10:00,9,371,371,368.75,369.75,277
20170701|2016-12-09 10:30,9,369.5,370.5,368.75,369,356
20170701|2016-12-09 11:00,9,368.5,369,365.5,366.25,1106
20170701|2016-12-09 11:30,9,366.25,367.75,365,367.75,654
20170701|2016-12-09 12:00,9,368,369.75,367.25,369.75,301
20170701|2016-12-09 12:30,9,369.5,371,369.5,370.75,651
20170701|2016-12-09 13:00,9,371,373.5,370.75,372.25,931
20170701|2016-12-11 19:00,12,372.75,372.75,371.75,372.5,42
20170701|2016-12-11 19:30,12,372.75,373,372.5,372.5,15
20170701|2016-12-11 20:00,12,373,373,372.5,372.5,21
20170701|2016-12-11 20:30,12,372.5,372.5,372.5,372.5,3
20170701|2016-12-11 21:00,12,373,373.25,373,373.25,6
20170701|2016-12-11 21:30,12,373.25,373.5,373.25,373.25,7
20170701|2016-12-11 23:30,12,373,373,373,373,1
20170701|2016-12-12 00:00,12,373,373,373,373,15
20170701|2016-12-12 00:30,12,372.75,372.75,372.75,372.75,2
20170701|2016-12-12 01:00,12,373,373.25,372.5,372.5,35
20170701|2016-12-12 01:30,12,372.75,372.75,372.75,372.75,2
20170701|2016-12-12 02:00,12,372,372,371.75,371.75,6
20170701|2016-12-12 02:30,12,371.5,371.5,371.25,371.25,23
20170701|2016-12-12 03:00,12,371.5,372,371.5,371.75,112
20170701|2016-12-12 03:30,12,371.5,371.5,371.25,371.25,89
20170701|2016-12-12 04:00,12,371.75,371.75,371.5,371.5,6
20170701|2016-12-12 04:30,12,371.75,371.75,371.75,371.75,37
20170701|2016-12-12 05:00,12,371.5,371.5,371.5,371.5,16
20170701|2016-12-12 05:30,12,371.5,371.75,371.5,371.75,68
20170701|2016-12-12 06:00,12,371.75,372.25,371.75,372.25,34
20170701|2016-12-12 06:30,12,372.25,372.25,372,372,14
20170701|2016-12-12 07:00,12,372.25,372.25,371.75,372.25,44
20170701|2016-12-12 07:30,12,372,372,371.5,371.75,20
20170701|2016-12-12 08:30,12,371,374,371,373.25,839
20170701|2016-12-12 09:00,12,373.25,373.25,371.75,371.75,609
20170701|2016-12-12 09:30,12,372,372.25,370.25,371,678
20170701|2016-12-12 10:00,12,370.5,371.25,370,370.5,608
20170701|2016-12-12 10:30,12,370.5,371.5,370.5,371.5,125
20170701|2016-12-12 11:00,12,371.5,372.5,371,372,374
20170701|2016-12-12 11:30,12,372,373,371.75,372.75,207
20170701|2016-12-12 12:00,12,372.5,372.75,371.75,372.75,226
20170701|2016-12-12 12:30,12,372.75,373.5,372.5,373,265
20170701|2016-12-12 13:00,12,373,374.75,372.5,373.5,989
20170701|2016-12-12 19:00,13,373.5,374.25,373.5,374.25,22
20170701|2016-12-12 19:30,13,374.25,374.75,374.25,374.25,4
20170701|2016-12-12 20:00,13,374.25,374.25,374.25,374.25,1
20170701|2016-12-12 20:30,13,374.25,374.25,374.25,374.25,1
20170701|2016-12-12 21:00,13,374,374,374,374,1
20170701|2016-12-12 22:00,13,373.75,373.75,373.75,373.75,1
20170701|2016-12-13 00:00,13,373.25,373.25,373.25,373.25,2
20170701|2016-12-13 01:00,13,374.25,374.25,374.25,374.25,21
20170701|2016-12-13 01:30,13,373.5,374.5,373.5,374.5,106
20170701|2016-12-13 02:00,13,374.5,374.5,374,374,8
20170701|2016-12-13 02:30,13,374,374.25,374,374.25,16
20170701|2016-12-13 03:00,13,374,374.25,373.75,374.25,36
20170701|2016-12-13 03:30,13,374,374,373.75,374,8
20170701|2016-12-13 04:00,13,374,374,373.75,374,25
20170701|2016-12-13 04:30,13,374.25,374.25,373.75,373.75,20
20170701|2016-12-13 05:00,13,374,374.25,374,374,51
20170701|2016-12-13 05:30,13,374,374,374,374,7
20170701|2016-12-13 06:00,13,373.75,373.75,373.5,373.75,14
20170701|2016-12-13 06:30,13,373.5,373.75,373.5,373.75,23
20170701|2016-12-13 07:00,13,373.75,373.75,373.25,373.5,37
20170701|2016-12-13 07:30,13,373.5,373.5,373,373.25,19
20170701|2016-12-13 08:30,13,373.25,375.5,373,374,930
20170701|2016-12-13 09:00,13,374,375,374,374.75,434
20170701|2016-12-13 09:30,13,374.25,376.25,374.25,376,507
20170701|2016-12-13 10:00,13,376.25,377,375.75,376.75,787
20170701|2016-12-13 10:30,13,376.75,378.25,376.75,377.5,837
20170701|2016-12-13 11:00,13,377.5,377.75,376.5,377.25,774
20170701|2016-12-13 11:30,13,377.25,377.75,377,377.25,327
20170701|2016-12-13 12:00,13,377,377,375.25,375.25,652
20170701|2016-12-13 12:30,13,375.25,376,375.25,375.5,268
20170701|2016-12-13 13:00,13,375.5,375.5,374,375.5,1063
20170701|2016-12-13 19:00,14,374.5,374.75,374.25,374.75,77
20170701|2016-12-13 19:30,14,374.5,374.75,374.5,374.5,15
20170701|2016-12-13 20:00,14,374.5,374.5,374.5,374.5,2
20170701|2016-12-13 20:30,14,374.5,374.75,374.5,374.75,21
20170701|2016-12-13 21:00,14,374.75,375,374.75,375,56
20170701|2016-12-13 21:30,14,375,375,375,375,16
20170701|2016-12-13 22:00,14,375.25,375.25,375.25,375.25,5
20170701|2016-12-13 22:30,14,375.25,375.5,375.25,375.25,10
20170701|2016-12-13 23:00,14,375.25,375.25,375,375,14
20170701|2016-12-13 23:30,14,375.25,375.25,375,375,23
20170701|2016-12-14 00:00,14,374.75,374.75,374.75,374.75,2
20170701|2016-12-14 00:30,14,374.5,374.75,374.5,374.75,8
20170701|2016-12-14 01:00,14,374.5,374.5,374.5,374.5,58
20170701|2016-12-14 01:30,14,374.5,374.5,374.5,374.5,11
20170701|2016-12-14 02:00,14,374.25,374.5,373.5,373.5,89
20170701|2016-12-14 02:30,14,373.5,373.75,373.5,373.75,15
20170701|2016-12-14 03:00,14,373.75,374,373.75,373.75,32
20170701|2016-12-14 03:30,14,374,374,373.75,373.75,34
20170701|2016-12-14 04:00,14,373.75,373.75,373.75,373.75,8
20170701|2016-12-14 04:30,14,373.5,373.75,373.5,373.75,46
20170701|2016-12-14 05:30,14,373.5,373.5,373.5,373.5,6
20170701|2016-12-14 06:30,14,373.5,373.5,373.5,373.5,1
20170701|2016-12-14 07:00,14,373.25,373.5,373,373.5,64
20170701|2016-12-14 07:30,14,373.25,373.75,373.25,373.5,8
20170701|2016-12-14 08:30,14,373.25,374,373,373.75,944
20170701|2016-12-14 09:00,14,373.75,374,372.25,373.75,282
20170701|2016-12-14 09:30,14,373.75,374,372.75,373,357
20170701|2016-12-14 10:00,14,373,373,372,372.75,420
20170701|2016-12-14 10:30,14,372.5,373.75,372.5,373.75,268
20170701|2016-12-14 11:00,14,373.5,374.75,373.5,373.75,181
20170701|2016-12-14 11:30,14,373.75,374.25,373.5,373.5,77
20170701|2016-12-14 12:00,14,373.5,374.25,373.25,374,206
20170701|2016-12-14 12:30,14,374,374.75,373.75,374.5,359
20170701|2016-12-14 13:00,14,374.5,376,374.25,375.75,611
20170701|2016-12-14 19:00,15,375.5,375.5,374,375.25,164
20170701|2016-12-14 19:30,15,374.75,375,374.75,375,31
20170701|2016-12-14 20:00,15,374.5,374.75,374.5,374.5,3
20170701|2016-12-14 20:30,15,374.5,374.5,374.25,374.5,24
20170701|2016-12-14 21:00,15,375,375,375,375,15
20170701|2016-12-14 21:30,15,375,375,375,375,5
20170701|2016-12-14 22:00,15,375.25,375.5,375.25,375.5,31
20170701|2016-12-14 22:30,15,375.25,375.25,375.25,375.25,2
20170701|2016-12-14 23:00,15,375,375,375,375,1
20170701|2016-12-15 00:00,15,375.5,375.5,375.5,375.5,10
20170701|2016-12-15 00:30,15,375.25,375.25,375.25,375.25,3
20170701|2016-12-15 01:00,15,375.5,375.5,375.5,375.5,30
20170701|2016-12-15 01:30,15,375.25,375.25,375,375,10
20170701|2016-12-15 02:00,15,375,375,374.25,375,34
20170701|2016-12-15 02:30,15,375,375,374.75,375,60
20170701|2016-12-15 03:00,15,375.25,375.25,375,375,15
20170701|2016-12-15 03:30,15,374.75,375,374.75,375,28
20170701|2016-12-15 04:00,15,375.25,375.25,375.25,375.25,15
20170701|2016-12-15 04:30,15,375.5,375.5,375.5,375.5,11
20170701|2016-12-15 05:00,15,375.5,375.5,375.25,375.25,49
20170701|2016-12-15 05:30,15,375.25,375.5,375,375.25,96
20170701|2016-12-15 06:00,15,375.25,375.25,374.75,374.75,23
20170701|2016-12-15 06:30,15,374.5,374.5,374.25,374.25,41
20170701|2016-12-15 07:00,15,374.25,374.25,374,374,17
20170701|2016-12-15 07:30,15,374.25,374.25,374,374.25,28
20170701|2016-12-15 08:30,15,374.25,375,373.25,373.75,912
20170701|2016-12-15 09:00,15,374,376.5,373.5,376,881
20170701|2016-12-15 09:30,15,376,376.5,375.25,375.25,806
20170701|2016-12-15 10:00,15,375.5,375.5,373.25,373.75,391
20170701|2016-12-15 10:30,15,373.5,373.75,371.5,371.5,578
20170701|2016-12-15 11:00,15,371.5,372.5,371,371.5,536
20170701|2016-12-15 11:30,15,371.75,372.25,371.5,371.75,451
20170701|2016-12-15 12:00,15,371.5,371.75,371,371.25,219
20170701|2016-12-15 12:30,15,371.25,371.75,370.75,371,522
20170701|2016-12-15 13:00,15,371,371.25,370,370,751
20170701|2016-12-15 19:00,16,370,370.25,369.5,370.25,79
20170701|2016-12-15 19:30,16,370.25,370.5,370,370.25,104
20170701|2016-12-15 20:00,16,370.25,370.25,370.25,370.25,18
20170701|2016-12-15 20:30,16,370.5,371.5,370.25,371.5,43
20170701|2016-12-15 21:00,16,371.5,371.75,371.5,371.5,10
20170701|2016-12-15 21:30,16,371.25,371.25,371.25,371.25,1
20170701|2016-12-15 22:00,16,371,371,370.75,370.75,34
20170701|2016-12-15 23:00,16,371,371,371,371,1
20170701|2016-12-15 23:30,16,371,371.25,371,371.25,31
20170701|2016-12-16 00:00,16,371.25,371.5,371.25,371.25,54
20170701|2016-12-16 00:30,16,371,371,371,371,1
20170701|2016-12-16 02:00,16,371.25,371.25,371,371,7
20170701|2016-12-16 02:30,16,370.75,370.75,370.75,370.75,3
20170701|2016-12-16 04:30,16,371,371,371,371,6
20170701|2016-12-16 05:00,16,371,371,371,371,6
20170701|2016-12-16 05:30,16,371.25,371.25,371,371,24
20170701|2016-12-16 06:00,16,371.25,371.25,371.25,371.25,7
20170701|2016-12-16 06:30,16,371.25,371.5,371.25,371.5,19
20170701|2016-12-16 07:00,16,371.25,371.5,371,371.25,77
20170701|2016-12-16 07:30,16,371.5,371.5,371,371.25,50
20170701|2016-12-16 08:30,16,371.5,372.75,370.25,370.5,642
20170701|2016-12-16 09:00,16,370.25,370.75,369.25,369.5,311
20170701|2016-12-16 09:30,16,369.5,370.25,368,368.25,554
20170701|2016-12-16 10:00,16,368,370.25,367.75,370,728
20170701|2016-12-16 10:30,16,370,370,368.5,369.5,271
20170701|2016-12-16 11:00,16,369.5,370,368.5,368.75,160
20170701|2016-12-16 11:30,16,368.5,369,368.25,369,145
20170701|2016-12-16 12:00,16,369,369.5,368.5,369.5,291
20170701|2016-12-16 12:30,16,369,369.75,369,369.5,112
20170701|2016-12-16 13:00,16,369.5,371.5,369.25,371.25,283
20170701|2016-12-18 19:00,19,370.25,371,369.25,369.25,47
20170701|2016-12-18 19:30,19,370,370,370,370,2
20170701|2016-12-18 23:00,19,370.75,370.75,370.75,370.75,2
20170701|2016-12-19 00:00,19,370.75,370.75,370.5,370.75,9
20170701|2016-12-19 00:30,19,370.5,370.5,370.25,370.25,12
20170701|2016-12-19 01:00,19,370,370.25,369.5,369.75,109
20170701|2016-12-19 01:30,19,369.75,370.25,369.75,370,12
20170701|2016-12-19 02:00,19,370,370.5,370,370.5,4
20170701|2016-12-19 02:30,19,370.25,370.25,369.75,369.75,126
20170701|2016-12-19 03:00,19,369.75,369.75,369.25,369.25,96
20170701|2016-12-19 04:00,19,369.25,369.25,369.25,369.25,12
20170701|2016-12-19 04:30,19,369.25,369.25,368.75,368.75,7
20170701|2016-12-19 05:00,19,369,369,369,369,2
20170701|2016-12-19 05:30,19,369,369,368.75,368.75,30
20170701|2016-12-19 06:00,19,368.75,368.75,368.75,368.75,5
20170701|2016-12-19 06:30,19,369,369.25,369,369.25,12
20170701|2016-12-19 07:00,19,369,369,368.75,369,100
20170701|2016-12-19 07:30,19,369,369,368.75,369,70
20170701|2016-12-19 08:30,19,369.25,369.5,368.25,369,621
20170701|2016-12-19 09:00,19,368.75,369,368.25,368.25,273
20170701|2016-12-19 09:30,19,368.25,368.5,366.75,366.75,328
20170701|2016-12-19 10:00,19,367,367.25,366.5,366.75,901
20170701|2016-12-19 10:30,19,366.75,366.75,365.75,366.25,439
20170701|2016-12-19 11:00,19,366.25,367,366.25,366.75,283
20170701|2016-12-19 11:30,19,366.5,366.5,365.75,366,375
20170701|2016-12-19 12:00,19,366,366.75,365.75,366.75,423
20170701|2016-12-19 12:30,19,366.75,366.75,366,366.25,458
20170701|2016-12-19 13:00,19,366.75,368,366.75,368,294
20170701|2016-12-19 19:00,20,367.25,367.75,367.25,367.25,72
20170701|2016-12-19 19:30,20,367.5,367.75,367.5,367.75,5
20170701|2016-12-19 20:00,20,367.75,367.75,367.75,367.75,2
20170701|2016-12-19 20:30,20,367.25,367.25,367.25,367.25,1
20170701|2016-12-19 21:00,20,367.5,367.5,367.25,367.25,4
20170701|2016-12-19 21:30,20,367.25,367.25,367.25,367.25,9
20170701|2016-12-19 22:00,20,367,367,367,367,13
20170701|2016-12-19 22:30,20,366.75,366.75,366.75,366.75,10
20170701|2016-12-19 23:00,20,367.25,367.25,367.25,367.25,2
20170701|2016-12-19 23:30,20,366.75,367,366.5,367,8
20170701|2016-12-20 00:00,20,366.5,366.5,366.5,366.5,2
20170701|2016-12-20 00:30,20,366.75,366.75,366.75,366.75,4
20170701|2016-12-20 01:00,20,366.5,366.5,366.25,366.5,51
20170701|2016-12-20 01:30,20,366.5,366.5,366.25,366.25,64
20170701|2016-12-20 02:00,20,366.25,366.5,366.25,366.5,28
20170701|2016-12-20 02:30,20,366.5,366.5,366.5,366.5,2
20170701|2016-12-20 03:00,20,366.5,366.5,366.5,366.5,8
20170701|2016-12-20 03:30,20,366.25,366.5,366.25,366.25,75
20170701|2016-12-20 04:00,20,366.25,366.25,366.25,366.25,6
20170701|2016-12-20 04:30,20,366.25,366.25,366.25,366.25,24
20170701|2016-12-20 05:00,20,366.25,366.25,366.25,366.25,3
20170701|2016-12-20 05:30,20,366,366.5,366,366.5,20
20170701|2016-12-20 06:00,20,366.5,366.5,366.5,366.5,17
20170701|2016-12-20 06:30,20,366.25,366.25,366.25,366.25,3
20170701|2016-12-20 07:00,20,366.25,366.75,366.25,366.5,24
20170701|2016-12-20 07:30,20,366.5,367,366.5,366.5,64
20170701|2016-12-20 08:30,20,366.25,366.75,365.25,366.75,525
20170701|2016-12-20 09:00,20,366.5,367,365.75,366,280
20170701|2016-12-20 09:30,20,366,366,364.75,365.25,968
20170701|2016-12-20 10:00,20,365.25,365.5,364.25,364.5,1079
20170701|2016-12-20 10:30,20,364.25,364.5,363.75,364,504
20170701|2016-12-20 11:00,20,363.75,364.75,363.75,364.5,431
20170701|2016-12-20 11:30,20,364.25,364.75,364.25,364.5,272
20170701|2016-12-20 12:00,20,364.5,364.5,364,364.5,410
20170701|2016-12-20 12:30,20,364.5,364.5,364,364.5,232
20170701|2016-12-20 13:00,20,364.5,365,364,364.5,1059
20170701|2016-12-20 19:00,21,364.5,365,364.25,365,84
20170701|2016-12-20 19:30,21,365,365,364.75,364.75,25
20170701|2016-12-20 20:00,21,364.5,364.75,364.5,364.75,30
20170701|2016-12-20 20:30,21,364.75,364.75,364.75,364.75,2
20170701|2016-12-20 21:00,21,365.25,365.25,365.25,365.25,3
20170701|2016-12-20 21:30,21,365,365,365,365,3
20170701|2016-12-20 22:00,21,365,365,365,365,42
20170701|2016-12-20 23:30,21,365.25,365.25,365.25,365.25,1
20170701|2016-12-21 00:00,21,365.25,365.25,365.25,365.25,3
20170701|2016-12-21 00:30,21,365.25,365.25,365.25,365.25,1
20170701|2016-12-21 01:00,21,365.5,365.5,365.5,365.5,5
20170701|2016-12-21 01:30,21,365.5,365.5,365.25,365.25,13
20170701|2016-12-21 02:00,21,365.25,365.25,365,365.25,22
20170701|2016-12-21 02:30,21,364.25,364.25,364.25,364.25,6
20170701|2016-12-21 03:00,21,364.25,364.25,364,364.25,45
20170701|2016-12-21 03:30,21,364.25,364.5,363.75,363.75,16
20170701|2016-12-21 04:00,21,364.25,364.25,364,364,5
20170701|2016-12-21 04:30,21,364,364.25,364,364.25,13
20170701|2016-12-21 05:00,21,364.25,364.25,364.25,364.25,12
20170701|2016-12-21 06:30,21,364.5,364.5,364.5,364.5,9
20170701|2016-12-21 07:00,21,364.25,364.25,363.75,364,16
20170701|2016-12-21 07:30,21,364,364,363.5,363.5,232
20170701|2016-12-21 08:30,21,363.75,364.75,363.5,364,585
20170701|2016-12-21 09:00,21,364,364.25,363.5,363.5,286
20170701|2016-12-21 09:30,21,363.5,363.5,362.75,363.5,563
20170701|2016-12-21 10:00,21,363,363.25,362.25,362.25,1317
20170701|2016-12-21 10:30,21,362.25,363,362.25,362.5,569
20170701|2016-12-21 11:00,21,362.5,362.5,362,362,223
20170701|2016-12-21 11:30,21,362.25,362.25,361.75,362,283
20170701|2016-12-21 12:00,21,361.75,363,361.25,362.5,752
20170701|2016-12-21 12:30,21,362.5,362.75,361.5,362,920
20170701|2016-12-21 13:00,21,362,362.25,361.25,362,980
20170701|2016-12-21 19:00,22,361.75,362,361.5,361.5,50
20170701|2016-12-21 20:00,22,361.75,361.75,361.5,361.75,6
20170701|2016-12-21 21:00,22,361.25,361.25,361.25,361.25,20
20170701|2016-12-21 22:30,22,362,362,362,362,4
20170701|2016-12-21 23:30,22,362.25,362.25,362.25,362.25,50
20170701|2016-12-22 00:00,22,362.25,362.25,361.75,361.75,21
20170701|2016-12-22 00:30,22,361.5,361.5,361.5,361.5,4
20170701|2016-12-22 01:00,22,361.5,361.75,361.5,361.5,29
20170701|2016-12-22 01:30,22,361.5,361.5,361,361,37
20170701|2016-12-22 02:00,22,361,361,360.75,360.75,41
20170701|2016-12-22 02:30,22,361,361.5,360.75,361.5,29
20170701|2016-12-22 03:00,22,361,361.25,361,361.25,7
20170701|2016-12-22 03:30,22,361.25,361.25,361.25,361.25,15
20170701|2016-12-22 04:00,22,361,361,360.75,360.75,8
20170701|2016-12-22 04:30,22,361,361,360.75,360.75,83
20170701|2016-12-22 05:00,22,360.75,360.75,360.5,360.75,49
20170701|2016-12-22 05:30,22,360.75,360.75,360.75,360.75,3
20170701|2016-12-22 06:00,22,360.75,360.75,360.75,360.75,10
20170701|2016-12-22 06:30,22,361,361,360.75,360.75,47
20170701|2016-12-22 07:00,22,360.75,361,360.25,360.5,81
20170701|2016-12-22 07:30,22,360.75,361,360.5,360.5,46
20170701|2016-12-22 08:30,22,360.5,361.25,360.25,360.5,770
20170701|2016-12-22 09:00,22,360.5,360.75,360.25,360.25,762
20170701|2016-12-22 09:30,22,360.5,360.5,360.25,360.5,484
20170701|2016-12-22 10:00,22,360.5,360.75,360,360.5,581
20170701|2016-12-22 10:30,22,360.5,360.75,360,360.25,888
20170701|2016-12-22 11:00,22,360.5,360.5,360,360.5,275
20170701|2016-12-22 11:30,22,360.5,360.5,360,360,228
20170701|2016-12-22 12:00,22,360,360.75,360,360.5,1128
20170701|2016-12-22 12:30,22,360.5,360.75,360.25,360.5,813
20170701|2016-12-22 13:00,22,360.5,361.25,360.25,361,961
20170701|2016-12-22 19:00,23,361,361.5,361,361.25,132
20170701|2016-12-22 19:30,23,361.5,361.5,360.75,361,185
20170701|2016-12-22 20:00,23,361,361,361,361,1
20170701|2016-12-22 21:00,23,361,361,360.5,360.5,36
20170701|2016-12-22 22:30,23,360.5,360.5,360.5,360.5,1
20170701|2016-12-22 23:30,23,360.75,361,360.75,361,53
20170701|2016-12-23 00:00,23,361,361.25,361,361.25,14
20170701|2016-12-23 00:30,23,361.25,361.25,361.25,361.25,1
20170701|2016-12-23 01:00,23,361,361.25,361,361.25,5
20170701|2016-12-23 01:30,23,361,361.25,361,361,55
20170701|2016-12-23 02:00,23,360.75,360.75,360.75,360.75,3
20170701|2016-12-23 02:30,23,360.75,360.75,360.25,360.25,95
20170701|2016-12-23 03:00,23,360.5,360.5,360.5,360.5,6
20170701|2016-12-23 03:30,23,360.5,360.5,360.5,360.5,1
20170701|2016-12-23 04:30,23,360.25,360.25,360,360,90
20170701|2016-12-23 05:00,23,360.25,360.25,360,360,67
20170701|2016-12-23 05:30,23,360,360.25,360,360.25,65
20170701|2016-12-23 06:00,23,360.25,360.25,360,360.25,13
20170701|2016-12-23 07:00,23,360.5,360.75,360.25,360.5,49
20170701|2016-12-23 07:30,23,360.5,360.5,360.25,360.25,15
20170701|2016-12-23 08:30,23,360.5,360.75,360,360.5,594
20170701|2016-12-23 09:00,23,360.25,360.5,360,360.25,1157
20170701|2016-12-23 09:30,23,360.25,360.5,360,360.25,1255
20170701|2016-12-23 10:00,23,360.25,360.25,359.75,359.75,708
20170701|2016-12-23 10:30,23,359.75,360.25,359.75,360,668
20170701|2016-12-23 11:00,23,360,360.25,359.5,359.75,316
20170701|2016-12-23 11:30,23,359.5,360,359.25,359.75,693
20170701|2016-12-23 12:00,23,360,361.25,360,361,436
20170701|2016-12-26 19:00,27,360.25,362.25,360.25,362.25,26
20170701|2016-12-26 19:30,27,362.25,362.5,362.25,362.5,10
20170701|2016-12-26 20:00,27,362.25,362.5,362.25,362.5,12
20170701|2016-12-26 20:30,27,362.5,362.5,362.5,362.5,6
20170701|2016-12-26 21:00,27,362.5,362.5,362.5,362.5,3
20170701|2016-12-26 21:30,27,362.75,362.75,362.5,362.5,102
20170701|2016-12-26 22:00,27,362.75,363,362.75,363,18
20170701|2016-12-26 22:30,27,362.75,362.75,362.75,362.75,3
20170701|2016-12-26 23:00,27,362.5,362.5,362.25,362.25,9
20170701|2016-12-26 23:30,27,362.75,362.75,362,362,40
20170701|2016-12-27 00:00,27,361.75,362,361.75,362,31
20170701|2016-12-27 00:30,27,362.25,362.25,362.25,362.25,1
20170701|2016-12-27 01:00,27,362.5,362.5,362.5,362.5,2
20170701|2016-12-27 01:30,27,362.5,362.75,362.5,362.75,15
20170701|2016-12-27 02:00,27,362.75,363.25,362.75,363.25,11
20170701|2016-12-27 02:30,27,363.25,363.25,363.25,363.25,3
20170701|2016-12-27 03:00,27,363.25,363.25,362.75,362.75,27
20170701|2016-12-27 03:30,27,363.25,363.25,363,363,10
20170701|2016-12-27 04:00,27,362.75,362.75,362.5,362.5,7
20170701|2016-12-27 04:30,27,362.75,362.75,362.25,362.25,67
20170701|2016-12-27 05:00,27,362,362,362,362,2
20170701|2016-12-27 05:30,27,362.25,362.25,362,362,37
20170701|2016-12-27 06:00,27,362,362.25,361.75,362.25,12
20170701|2016-12-27 06:30,27,362.25,363,362.25,363,75
20170701|2016-12-27 07:00,27,363,363.5,363,363.5,94
20170701|2016-12-27 07:30,27,363.5,364.25,363.5,364.25,46
20170701|2016-12-27 08:30,27,364.25,368.5,364,368.5,1640
20170701|2016-12-27 09:00,27,368.5,369.5,367.5,367.75,1001
20170701|2016-12-27 09:30,27,367.75,369,366.5,366.5,1537
20170701|2016-12-27 10:00,27,366.25,366.75,366,366.5,534
20170701|2016-12-27 10:30,27,366.5,367,366.25,366.5,1367
20170701|2016-12-27 11:00,27,366.5,366.75,366,366.25,376
20170701|2016-12-27 11:30,27,366.25,367,366,366.25,1687
20170701|2016-12-27 12:00,27,366.25,367.25,366.25,367,1503
20170701|2016-12-27 12:30,27,367.25,368,366.75,367.75,466
20170701|2016-12-27 13:00,27,367.75,368.25,367.5,368.25,1159
20170701|2016-12-27 19:00,28,367.75,367.75,367,367.5,62
20170701|2016-12-27 19:30,28,367.5,367.75,367.5,367.5,10
20170701|2016-12-27 20:00,28,367.5,367.5,367.5,367.5,7
20170701|2016-12-27 20:30,28,367.5,367.75,367.5,367.75,36
20170701|2016-12-27 21:00,28,367.75,368,367.75,368,16
20170701|2016-12-27 22:00,28,368,368,368,368,1
20170701|2016-12-27 22:30,28,367.75,367.75,367.75,367.75,2
20170701|2016-12-28 01:00,28,367.75,367.75,367.75,367.75,15
20170701|2016-12-28 01:30,28,367.75,368,367.75,367.75,19
20170701|2016-12-28 02:00,28,367.75,367.75,367.75,367.75,2
20170701|2016-12-28 02:30,28,367.75,368,367.75,368,12
20170701|2016-12-28 03:00,28,367.75,367.75,367.5,367.5,9
20170701|2016-12-28 03:30,28,367,367.25,367,367.25,138
20170701|2016-12-28 04:00,28,367.25,367.5,367.25,367.5,32
20170701|2016-12-28 04:30,28,367.25,367.5,366.75,366.75,34
20170701|2016-12-28 05:30,28,366.75,367,366.75,366.75,34
20170701|2016-12-28 06:00,28,366.75,367,366.75,367,14
20170701|2016-12-28 06:30,28,367,367.25,367,367.25,19
20170701|2016-12-28 07:00,28,367,367,366,366,64
20170701|2016-12-28 07:30,28,366.25,366.25,366,366.25,94
20170701|2016-12-28 08:30,28,366.5,368,365.75,365.75,949
20170701|2016-12-28 09:00,28,365.75,365.75,363.25,363.25,644
20170701|2016-12-28 09:30,28,363.5,364,362.5,363,679
20170701|2016-12-28 10:00,28,363,363.5,363,363.5,507
20170701|2016-12-28 10:30,28,363.25,364.25,363.25,363.5,1016
20170701|2016-12-28 11:00,28,363.5,363.75,363,363.25,791
20170701|2016-12-28 11:30,28,363.25,363.25,362,362.25,677
20170701|2016-12-28 12:00,28,362.25,362.5,361.25,361.5,1036
20170701|2016-12-28 12:30,28,361.5,362,361.5,361.5,688
20170701|2016-12-28 13:00,28,361.75,362.5,361.5,362.25,1077
20170701|2016-12-28 19:00,29,362,362.25,362,362.25,69
20170701|2016-12-28 19:30,29,362.25,362.75,362.25,362.5,13
20170701|2016-12-28 20:00,29,362.5,362.75,362.5,362.75,5
20170701|2016-12-28 20:30,29,362.75,363.25,362.75,363,60
20170701|2016-12-28 21:00,29,363.25,363.25,362.5,362.75,42
20170701|2016-12-28 23:00,29,363,363,363,363,2
20170701|2016-12-28 23:30,29,363,363,362.75,362.75,8
20170701|2016-12-29 00:00,29,363,363,362.5,362.75,22
20170701|2016-12-29 00:30,29,363,363,362.75,362.75,20
20170701|2016-12-29 01:00,29,362.75,363,362.75,363,39
20170701|2016-12-29 01:30,29,363,363.25,363,363.25,5
20170701|2016-12-29 02:00,29,363.25,363.25,363,363,18
20170701|2016-12-29 02:30,29,363.25,363.25,363.25,363.25,76
20170701|2016-12-29 03:00,29,363.25,363.5,363.25,363.25,32
20170701|2016-12-29 03:30,29,363.25,363.25,363.25,363.25,7
20170701|2016-12-29 04:00,29,363.5,363.5,363.5,363.5,64
20170701|2016-12-29 05:00,29,363.75,363.75,363.75,363.75,9
20170701|2016-12-29 05:30,29,363.75,363.75,363.75,363.75,5
20170701|2016-12-29 06:00,29,364,364,363.75,364,67
20170701|2016-12-29 06:30,29,364,364,363.75,363.75,15
20170701|2016-12-29 07:00,29,363.75,364,363.75,364,41
20170701|2016-12-29 07:30,29,363.75,364,363.75,363.75,22
20170701|2016-12-29 08:30,29,363.75,364,361.5,361.75,883
20170701|2016-12-29 09:00,29,361.75,362,360.75,362,960
20170701|2016-12-29 09:30,29,361.75,362.25,361.25,361.75,519
20170701|2016-12-29 10:00,29,361.75,362,361.5,361.5,502
20170701|2016-12-29 10:30,29,362,362,361,362,589
20170701|2016-12-29 11:00,29,362.25,363.75,362.25,363.5,424
20170701|2016-12-29 11:30,29,363.75,364,362.75,364,251
20170701|2016-12-29 12:00,29,364,364,362.75,363.25,195
20170701|2016-12-29 12:30,29,363,363.75,362.75,363,219
20170701|2016-12-29 13:00,29,362.75,363.25,362.75,362.75,1024
20170701|2016-12-29 19:00,30,362.75,363,362.75,363,23
20170701|2016-12-29 19:30,30,362.75,362.75,362.75,362.75,1
20170701|2016-12-29 20:00,30,362.75,362.75,362.75,362.75,14
20170701|2016-12-29 20:30,30,363,363,362.5,362.5,18
20170701|2016-12-29 21:00,30,362.5,362.5,362.25,362.25,5
20170701|2016-12-29 21:30,30,362.25,362.25,362.25,362.25,6
20170701|2016-12-29 22:00,30,362.25,362.25,362.25,362.25,13
20170701|2016-12-29 22:30,30,362.25,362.25,362.25,362.25,2
20170701|2016-12-29 23:30,30,362,362,362,362,4
20170701|2016-12-30 00:00,30,362,362.25,362,362.25,28
20170701|2016-12-30 00:30,30,362,362,362,362,5
20170701|2016-12-30 01:00,30,362,362,362,362,31
20170701|2016-12-30 01:30,30,362,362.25,362,362,17
20170701|2016-12-30 02:00,30,362,362,362,362,9
20170701|2016-12-30 02:30,30,362,362.25,362,362,40
20170701|2016-12-30 03:00,30,362,362,362,362,1
20170701|2016-12-30 03:30,30,362.25,362.25,362,362,51
20170701|2016-12-30 04:00,30,362,362,361.25,361.25,54
20170701|2016-12-30 04:30,30,361.25,361.25,361,361.25,37
20170701|2016-12-30 05:00,30,361,361.5,361,361.5,20
20170701|2016-12-30 05:30,30,361.25,361.25,361.25,361.25,10
20170701|2016-12-30 06:00,30,361,361,360.75,360.75,126
20170701|2016-12-30 06:30,30,361,361,361,361,45
20170701|2016-12-30 07:00,30,360.75,361.5,360.75,361.5,70
20170701|2016-12-30 07:30,30,361.5,362.25,361.5,362.25,103
20170701|2016-12-30 08:30,30,362.25,365.75,361.75,365.5,1705
20170701|2016-12-30 09:00,30,365.5,365.5,364.75,365,373
20170701|2016-12-30 09:30,30,365,365,364.5,365,187
20170701|2016-12-30 10:00,30,365,365,364,364.75,267
20170701|2016-12-30 10:30,30,364.5,365.25,364.5,364.75,414
20170701|2016-12-30 11:00,30,365,365.25,364.25,364.5,609
20170701|2016-12-30 11:30,30,364.25,364.5,363.25,363.5,555
20170701|2016-12-30 12:00,30,363.5,363.75,362.75,363.25,1008
20170701|2016-12-30 12:30,30,363.25,364,363,363.75,756
20170701|2016-12-30 13:00,30,363.75,365,363.25,363.5,1248
20170701|2017-01-02 19:00,3,364.25,366.5,364.25,366,171
20170701|2017-01-02 19:30,3,366,366,366,366,5
20170701|2017-01-02 20:00,3,365.75,366.25,365.75,366,14
20170701|2017-01-02 20:30,3,366,366,365.5,365.5,59
20170701|2017-01-02 21:00,3,366,366.25,366,366.25,17
20170701|2017-01-02 21:30,3,365.5,365.5,365.5,365.5,1
20170701|2017-01-03 00:30,3,365.5,365.5,365.5,365.5,22
20170701|2017-01-03 01:00,3,365.5,365.5,365.5,365.5,120
20170701|2017-01-03 01:30,3,365.5,365.5,365.5,365.5,30
20170701|2017-01-03 02:00,3,365.5,365.5,365.5,365.5,11
20170701|2017-01-03 02:30,3,365.5,365.5,365.5,365.5,156
20170701|2017-01-03 03:00,3,365.75,365.75,365.5,365.75,11
20170701|2017-01-03 03:30,3,365.75,365.75,365.75,365.75,16
20170701|2017-01-03 04:00,3,365.75,365.75,365.25,365.25,56
20170701|2017-01-03 04:30,3,365.25,365.25,365,365,61
20170701|2017-01-03 05:00,3,365,365,364.5,364.5,13
20170701|2017-01-03 06:00,3,364.75,364.75,364.5,364.75,31
20170701|2017-01-03 06:30,3,364.5,364.75,364.5,364.75,7
20170701|2017-01-03 07:00,3,364.75,364.75,364.75,364.75,1
20170701|2017-01-03 07:30,3,364.5,364.75,364.5,364.75,16
20170701|2017-01-03 08:30,3,364.75,366.5,364.25,366.25,1258
20170701|2017-01-03 09:00,3,366.5,366.75,365.5,365.5,467
20170701|2017-01-03 09:30,3,365.75,367.75,365.25,367.25,1032
20170701|2017-01-03 10:00,3,367.5,369.75,367.25,368.75,1917
20170701|2017-01-03 10:30,3,368.75,370.5,368.75,369.75,1929
20170701|2017-01-03 11:00,3,369.75,370,368.75,369.25,596
20170701|2017-01-03 11:30,3,369,369.25,368.5,368.5,430
20170701|2017-01-03 12:00,3,368.5,368.5,368,368.5,275
20170701|2017-01-03 12:30,3,368.25,368.5,367.75,368,1485
20170701|2017-01-03 13:00,3,368,368.5,367,368,1250
20170701|2017-01-03 19:00,4,367.5,367.75,367.25,367.75,158
20170701|2017-01-03 19:30,4,367.75,368,367.75,367.75,204
20170701|2017-01-03 20:00,4,368,368.25,367.75,368.25,20
20170701|2017-01-03 20:30,4,368.5,368.5,368.5,368.5,19
20170701|2017-01-03 21:00,4,368.75,369.25,368.75,369.25,23
20170701|2017-01-03 21:30,4,369,369,368.75,368.75,8
20170701|2017-01-03 22:00,4,368.75,368.75,368.75,368.75,6
20170701|2017-01-03 22:30,4,368.75,369,368.5,369,9
20170701|2017-01-03 23:00,4,369,369,369,369,2
20170701|2017-01-03 23:30,4,369,369,369,369,1
20170701|2017-01-04 01:00,4,369,369,368.5,368.5,15
20170701|2017-01-04 02:00,4,368.5,368.5,368.5,368.5,8
20170701|2017-01-04 02:30,4,368.5,368.5,368.5,368.5,6
20170701|2017-01-04 03:30,4,368.25,368.25,368.25,368.25,2
20170701|2017-01-04 04:00,4,368.25,368.25,368,368,5
20170701|2017-01-04 04:30,4,368.25,368.25,368,368,46
20170701|2017-01-04 05:00,4,368.25,368.5,368.25,368.25,6
20170701|2017-01-04 05:30,4,368.25,368.25,368.25,368.25,27
20170701|2017-01-04 06:30,4,368.25,368.75,368,368.75,111
20170701|2017-01-04 07:00,4,369,369.25,368.75,369,199
20170701|2017-01-04 07:30,4,369,369.5,368.75,369.5,100
20170701|2017-01-04 08:30,4,369.5,371.25,369.25,371,1370
20170701|2017-01-04 09:00,4,371,371.5,370.25,371,949
20170701|2017-01-04 09:30,4,370.75,371.5,370.5,370.75,1288
20170701|2017-01-04 10:00,4,370.75,371.25,370.5,370.75,1020
20170701|2017-01-04 10:30,4,371,371.75,370.75,371.5,980
20170701|2017-01-04 11:00,4,371.75,372,371,371.25,509
20170701|2017-01-04 11:30,4,371.25,371.5,370.75,371.25,390
20170701|2017-01-04 12:00,4,371.25,371.5,371,371.5,891
20170701|2017-01-04 12:30,4,371.5,372.5,371.25,372,705
20170701|2017-01-04 13:00,4,372.25,372.5,371.5,372.25,929
20170701|2017-01-04 19:00,5,372,372,371.75,371.75,174
20170701|2017-01-04 20:00,5,371.75,372,371.75,372,26
20170701|2017-01-04 21:00,5,372,372,372,372,11
20170701|2017-01-04 21:30,5,372.25,372.25,372.25,372.25,6
20170701|2017-01-04 23:00,5,372.25,372.5,372.25,372.5,3
20170701|2017-01-05 00:00,5,372.25,372.25,372.25,372.25,3
20170701|2017-01-05 01:00,5,372.25,372.25,372,372,20
20170701|2017-01-05 01:30,5,372,372,372,372,9
20170701|2017-01-05 02:00,5,372,372,372,372,31
20170701|2017-01-05 02:30,5,371.75,371.75,371.5,371.5,14
20170701|2017-01-05 03:00,5,371.25,371.5,371.25,371.5,10
20170701|2017-01-05 03:30,5,371.5,371.75,371.5,371.5,9
20170701|2017-01-05 04:00,5,371.5,371.5,371.5,371.5,22
20170701|2017-01-05 04:30,5,371.5,371.5,371.5,371.5,3
20170701|2017-01-05 05:00,5,371.25,371.25,371,371,45
20170701|2017-01-05 05:30,5,371.25,371.75,371.25,371.75,33
20170701|2017-01-05 06:00,5,371.75,371.75,371.5,371.5,140
20170701|2017-01-05 06:30,5,371.75,371.75,371.75,371.75,5
20170701|2017-01-05 07:00,5,372,372.25,371.75,372,220
20170701|2017-01-05 07:30,5,372,372.25,372,372,27
20170701|2017-01-05 08:30,5,371.75,373,371.5,372,4286
20170701|2017-01-05 09:00,5,372,373.25,372,372.75,1022
20170701|2017-01-05 09:30,5,372.75,373.75,372.75,373.25,910
20170701|2017-01-05 10:00,5,373.5,374.25,373.25,373.75,1373
20170701|2017-01-05 10:30,5,373.75,374.25,373.75,374,394
20170701|2017-01-05 11:00,5,374,375,373.75,375,752
20170701|2017-01-05 11:30,5,374.75,375.25,374,374.5,2002
20170701|2017-01-05 12:00,5,374.25,375.25,374,374.5,986
20170701|2017-01-05 12:30,5,374.5,375,374.25,374.75,601
20170701|2017-01-05 13:00,5,374.75,374.75,373.75,374.5,576
20170701|2017-01-05 19:00,6,373.75,374.5,373.75,374.5,285
20170701|2017-01-05 19:30,6,374.5,374.5,374.25,374.5,39
20170701|2017-01-05 20:00,6,374.5,375,374.5,375,29
20170701|2017-01-05 20:30,6,375,375,374.75,374.75,32
20170701|2017-01-05 21:00,6,374.5,375,374.5,374.75,14
20170701|2017-01-05 21:30,6,375,375,374.75,374.75,2
20170701|2017-01-05 22:00,6,375,375.25,375,375,15
20170701|2017-01-05 22:30,6,375,375.25,375,375.25,14
20170701|2017-01-05 23:30,6,375.25,375.25,374.25,374.5,34
20170701|2017-01-06 00:30,6,374.75,374.75,374.5,374.5,2
20170701|2017-01-06 01:00,6,374.75,374.75,374,374.25,50
20170701|2017-01-06 01:30,6,374.25,374.25,374.25,374.25,4
20170701|2017-01-06 02:00,6,374,374.25,374,374,55
20170701|2017-01-06 02:30,6,374.25,374.25,374.25,374.25,48
20170701|2017-01-06 03:00,6,374.25,374.25,374.25,374.25,8
20170701|2017-01-06 03:30,6,374,374,373.75,373.75,27
20170701|2017-01-06 04:00,6,374,374,374,374,24
20170701|2017-01-06 04:30,6,374,374,374,374,1
20170701|2017-01-06 05:00,6,374.25,374.25,374.25,374.25,4
20170701|2017-01-06 05:30,6,374.25,374.25,374.25,374.25,16
20170701|2017-01-06 06:30,6,374.5,374.5,374.5,374.5,18
20170701|2017-01-06 07:00,6,374.5,375.75,374.5,375.25,130
20170701|2017-01-06 07:30,6,374.75,374.75,373.25,373.5,78
20170701|2017-01-06 08:30,6,373.5,373.5,371.5,371.5,1109
20170701|2017-01-06 09:00,6,371.75,372.25,371.25,371.5,594
20170701|2017-01-06 09:30,6,371.5,372.5,371,371.75,702
20170701|2017-01-06 10:00,6,371.75,373,371.75,372.75,934
20170701|2017-01-06 10:30,6,372.75,373.25,372.5,372.5,437
20170701|2017-01-06 11:00,6,372.5,372.5,370.5,371,570
20170701|2017-01-06 11:30,6,371,371.25,370.25,370.75,1079
20170701|2017-01-06 12:00,6,370.75,371.5,370.75,371,397
20170701|2017-01-06 12:30,6,370.75,371.75,370.75,371.5,249
20170701|2017-01-06 13:00,6,371.5,372.5,370.75,372.5,1129
20170701|2017-01-08 19:00,9,372.5,373,371.75,372.75,65
20170701|2017-01-08 19:30,9,373,373.25,373,373.25,4
20170701|2017-01-08 20:00,9,373,373,372.5,372.5,4
20170701|2017-01-08 20:30,9,372.75,373,372.75,373,54
20170701|2017-01-08 21:00,9,373,373.25,373,373,38
20170701|2017-01-08 21:30,9,373,373,373,373,1
20170701|2017-01-08 22:00,9,373,373,372.75,372.75,6
20170701|2017-01-08 22:30,9,373,373,373,373,2
20170701|2017-01-08 23:00,9,373,373,372.75,372.75,2
20170701|2017-01-09 00:00,9,372.75,372.75,372.75,372.75,1
20170701|2017-01-09 00:30,9,372.75,373,372.75,373,31
20170701|2017-01-09 01:00,9,372.75,372.75,372.75,372.75,12
20170701|2017-01-09 01:30,9,372.75,372.75,372.5,372.5,23
20170701|2017-01-09 02:00,9,372.5,372.5,372.25,372.25,16
20170701|2017-01-09 02:30,9,372.5,372.5,372.5,372.5,6
20170701|2017-01-09 03:00,9,372.5,372.75,372.5,372.5,42
20170701|2017-01-09 03:30,9,372.5,372.5,372.25,372.5,15
20170701|2017-01-09 04:00,9,372.5,373,372.5,372.75,25
20170701|2017-01-09 04:30,9,372.75,372.75,372.75,372.75,7
20170701|2017-01-09 05:00,9,372.5,373,372.25,373,29
20170701|2017-01-09 05:30,9,373.25,373.5,373.25,373.25,8
20170701|2017-01-09 06:00,9,373.25,373.25,373,373.25,18
20170701|2017-01-09 06:30,9,373,373.25,372.75,373,113
20170701|2017-01-09 07:00,9,373,373,372,372.5,122
20170701|2017-01-09 07:30,9,372.25,372.25,372,372.25,55
20170701|2017-01-09 08:30,9,372,372.25,370,370.75,1070
20170701|2017-01-09 09:00,9,370.75,371,370.25,370.5,285
20170701|2017-01-09 09:30,9,370.75,371.25,370.25,370.5,420
20170701|2017-01-09 10:00,9,370.5,370.5,369.5,369.75,549
20170701|2017-01-09 10:30,9,369.75,370.25,369.25,370.25,575
20170701|2017-01-09 11:00,9,370,370.75,370,370.5,151
20170701|2017-01-09 11:30,9,370.5,374.25,370.5,373.75,1113
20170701|2017-01-09 12:00,9,374,374.5,373.25,373.5,382
20170701|2017-01-09 12:30,9,373.5,374,373.25,373.5,1167
20170701|2017-01-09 13:00,9,373.25,374.25,371.5,373.75,1723
20170701|2017-01-09 19:00,10,373,373.25,372.75,372.75,90
20170701|2017-01-09 19:30,10,372.75,372.75,372.5,372.5,2
20170701|2017-01-09 20:00,10,372.5,372.75,372.5,372.75,2
20170701|2017-01-09 20:30,10,372.5,372.5,372.5,372.5,1
20170701|2017-01-09 21:00,10,372.5,372.5,372.25,372.5,3
20170701|2017-01-09 22:30,10,372.75,372.75,372.75,372.75,5
20170701|2017-01-10 01:30,10,372.5,372.5,372.5,372.5,1
20170701|2017-01-10 02:00,10,372.75,372.75,372.75,372.75,1
20170701|2017-01-10 02:30,10,372.5,372.5,372.25,372.25,30
20170701|2017-01-10 03:00,10,372.25,372.25,372,372,81
20170701|2017-01-10 03:30,10,372.25,372.5,372.25,372.25,32
20170701|2017-01-10 04:30,10,372,372.25,372,372.25,6
20170701|2017-01-10 05:00,10,372.25,372.5,372.25,372.5,65
20170701|2017-01-10 05:30,10,372,372,372,372,94
20170701|2017-01-10 06:00,10,372,372,371.75,371.75,107
20170701|2017-01-10 06:30,10,371.5,371.5,371.5,371.5,3
20170701|2017-01-10 07:00,10,371.75,372.25,371.75,372,81
20170701|2017-01-10 07:30,10,371.75,372,371.75,371.75,9
20170701|2017-01-10 08:30,10,372,373,371.25,372.5,1188
20170701|2017-01-10 09:00,10,372.5,372.75,371.75,372.5,256
20170701|2017-01-10 09:30,10,372.75,373,372.25,372.25,1366
20170701|2017-01-10 10:00,10,372.25,373,372,372.5,1055
20170701|2017-01-10 10:30,10,372.5,372.5,371.75,372,461
20170701|2017-01-10 11:00,10,372,372.25,371.5,372,273
20170701|2017-01-10 11:30,10,371.75,372.75,371.75,372,318
20170701|2017-01-10 12:00,10,372,372.5,371.5,372.5,344
20170701|2017-01-10 12:30,10,372.5,372.75,372.25,372.75,746
20170701|2017-01-10 13:00,10,372.75,373,371.5,371.5,1039
20170701|2017-01-10 19:00,11,372,372,370.5,371.25,49
20170701|2017-01-10 19:30,11,370.75,370.75,370.75,370.75,24
20170701|2017-01-10 20:00,11,370.75,371,370.75,371,9
20170701|2017-01-10 20:30,11,371,371,371,371,126
20170701|2017-01-10 21:00,11,371.25,371.75,371.25,371.75,20
20170701|2017-01-10 21:30,11,371.5,371.5,371.5,371.5,3
20170701|2017-01-10 23:30,11,371.5,371.5,371.5,371.5,14
20170701|2017-01-11 00:00,11,371.25,371.25,371.25,371.25,3
20170701|2017-01-11 01:30,11,371.25,371.25,371.25,371.25,24
20170701|2017-01-11 02:00,11,371.25,371.25,371.25,371.25,8
20170701|2017-01-11 02:30,11,371.5,371.75,371.5,371.75,87
20170701|2017-01-11 03:00,11,371.75,371.75,371.5,371.5,2
20170701|2017-01-11 03:30,11,371.5,371.5,371.25,371.25,26
20170701|2017-01-11 04:00,11,371.5,371.5,371.5,371.5,10
20170701|2017-01-11 04:30,11,371.25,371.25,371,371,103
20170701|2017-01-11 05:00,11,371,371,371,371,22
20170701|2017-01-11 05:30,11,371,371,370.75,370.75,31
20170701|2017-01-11 06:00,11,370.75,371,370.5,370.5,24
20170701|2017-01-11 06:30,11,370.5,370.75,370.5,370.75,23
20170701|2017-01-11 07:00,11,371,371,370.5,370.5,30
20170701|2017-01-11 07:30,11,370.5,370.75,370.25,370.25,96
20170701|2017-01-11 08:30,11,370.5,370.5,367.5,367.75,2450
20170701|2017-01-11 09:00,11,367.75,367.75,367,367.25,1119
20170701|2017-01-11 09:30,11,367.25,367.25,366.25,366.5,1052
20170701|2017-01-11 10:00,11,366.5,367.5,366.25,367.25,864
20170701|2017-01-11 10:30,11,367.25,367.5,366.5,367,936
20170701|2017-01-11 11:00,11,367,367.25,366.75,366.75,432
20170701|2017-01-11 11:30,11,366.75,367.5,366.75,367.5,328
20170701|2017-01-11 12:00,11,367.5,368.5,367.25,368.5,627
20170701|2017-01-11 12:30,11,368.5,371.25,368.5,370.75,1226
20170701|2017-01-11 13:00,11,371,371.75,370.25,371,1566
20170701|2017-01-11 19:00,12,370.75,371.5,370.25,371.5,174
20170701|2017-01-11 19:30,12,371.25,371.25,371,371,7
20170701|2017-01-11 20:00,12,370.75,370.75,370,370,8
20170701|2017-01-11 20:30,12,370,370,370,370,1
20170701|2017-01-11 21:00,12,370,370,370,370,3
20170701|2017-01-11 21:30,12,369.75,369.75,369.75,369.75,2
20170701|2017-01-11 22:00,12,370,370,370,370,4
20170701|2017-01-11 22:30,12,370.25,370.25,370.25,370.25,1
20170701|2017-01-12 00:30,12,370,370,370,370,5
20170701|2017-01-12 01:00,12,370,370.25,370,370,58
20170701|2017-01-12 01:30,12,370,370.25,369.75,369.75,59
20170701|2017-01-12 02:00,12,370,370.25,370,370,23
20170701|2017-01-12 02:30,12,370,370,370,370,21
20170701|2017-01-12 03:00,12,370,370,369.75,369.75,36
20170701|2017-01-12 03:30,12,369.75,369.75,369.5,369.5,43
20170701|2017-01-12 04:00,12,369.5,369.5,369.25,369.25,48
20170701|2017-01-12 04:30,12,369.25,369.5,369,369,54
20170701|2017-01-12 05:00,12,369,369.75,369,369.5,37
20170701|2017-01-12 05:30,12,369.5,369.75,369.5,369.5,76
20170701|2017-01-12 06:00,12,369.5,369.75,369.25,369.25,51
20170701|2017-01-12 06:30,12,369.25,369.5,368.75,368.75,69
20170701|2017-01-12 07:00,12,368.75,369.25,368.5,368.75,45
20170701|2017-01-12 07:30,12,369.25,369.25,368.75,368.75,5
20170701|2017-01-12 08:30,12,369,371,369,370.25,1355
20170701|2017-01-12 09:00,12,370.5,372.25,370.5,371.75,1479
20170701|2017-01-12 09:30,12,371.75,372,369.5,369.5,1238
20170701|2017-01-12 10:00,12,369.75,371.25,369.75,370.5,1015
20170701|2017-01-12 10:30,12,370.75,371.5,370.25,370.75,841
20170701|2017-01-12 11:00,12,371.25,373.5,367,368,3182
20170701|2017-01-12 11:30,12,368,369.75,367,367.25,1134
20170701|2017-01-12 12:00,12,367.25,368,366.75,367.75,1184
20170701|2017-01-12 12:30,12,367.75,369,367.25,368.75,1190
20170701|2017-01-12 13:00,12,368.75,372.5,368.75,371.75,1278
20170701|2017-01-12 19:00,13,371.25,371.5,370.5,370.5,76
20170701|2017-01-12 20:00,13,370.5,370.5,370.5,370.5,33
20170701|2017-01-12 21:00,13,370.75,371,370.75,371,2
20170701|2017-01-12 22:00,13,371,371,371,371,1
20170701|2017-01-12 23:30,13,371,371,371,371,2
20170701|2017-01-13 01:00,13,370.75,370.75,370.75,370.75,8
20170701|2017-01-13 01:30,13,371,371,371,371,3
20170701|2017-01-13 02:00,13,371.25,371.25,371.25,371.25,1
20170701|2017-01-13 02:30,13,371,371.25,371,371.25,168
20170701|2017-01-13 03:00,13,371,371.25,371,371.25,21
20170701|2017-01-13 03:30,13,371.5,371.5,371,371,34
20170701|2017-01-13 04:00,13,371.25,371.25,371,371,37
20170701|2017-01-13 05:00,13,371,371,370.75,370.75,13
20170701|2017-01-13 05:30,13,370.75,371.25,370.75,371.25,21
20170701|2017-01-13 06:00,13,371,371,371,371,3
20170701|2017-01-13 06:30,13,371,371,370.75,370.75,18
20170701|2017-01-13 07:00,13,370.75,371,370.75,371,31
20170701|2017-01-13 07:30,13,370.75,370.75,370.25,370.25,24
20170701|2017-01-13 08:30,13,370.75,371.5,369,369.5,1100
20170701|2017-01-13 09:00,13,369.75,370.5,369.5,369.5,643
20170701|2017-01-13 09:30,13,369.5,370.25,369.25,369.25,512
20170701|2017-01-13 10:00,13,369.25,372.25,369.25,372,1361
20170701|2017-01-13 10:30,13,372,373,370.5,370.5,1326
20170701|2017-01-13 11:00,13,370.75,371.25,370,371,653
20170701|2017-01-13 11:30,13,371,371.75,370.5,371,708
20170701|2017-01-13 12:00,13,371,371.25,370.25,371.25,727
20170701|2017-01-13 12:30,13,371,371.5,370.75,371,605
20170701|2017-01-13 13:00,13,371,373,371,372.75,1355
20170701|2017-01-16 19:00,17,372.75,374,372.5,373.75,323
20170701|2017-01-16 19:30,17,373.75,374.75,373.75,374.5,542
20170701|2017-01-16 20:00,17,374.25,374.75,374,374.5,176
20170701|2017-01-16 20:30,17,374.75,374.75,374.5,374.75,34
20170701|2017-01-16 21:00,17,374.75,375,374.75,375,186
20170701|2017-01-16 21:30,17,374.75,375,374.75,375,49
20170701|2017-01-16 22:00,17,375,375,374.75,375,17
20170701|2017-01-16 22:30,17,375,375,375,375,6
20170701|2017-01-16 23:30,17,374.75,374.75,374.75,374.75,7
20170701|2017-01-17 00:00,17,374.75,374.75,374.75,374.75,9
20170701|2017-01-17 00:30,17,374.5,374.75,374.5,374.75,37
20170701|2017-01-17 01:00,17,374.5,375,374.5,375,24
20170701|2017-01-17 01:30,17,375,375.5,375,375.5,540
20170701|2017-01-17 02:00,17,375.25,375.25,375,375.25,23
20170701|2017-01-17 02:30,17,375.5,375.5,375.25,375.25,3
20170701|2017-01-17 03:00,17,375.5,375.5,375.5,375.5,4
20170701|2017-01-17 03:30,17,375.5,375.5,375.5,375.5,16
20170701|2017-01-17 04:00,17,375.5,375.5,375.5,375.5,14
20170701|2017-01-17 04:30,17,375.5,375.75,375.5,375.5,82
20170701|2017-01-17 05:00,17,375.5,375.75,375.5,375.75,195
20170701|2017-01-17 05:30,17,375.5,376,375.5,376,207
20170701|2017-01-17 06:00,17,376,376.5,375.75,376.5,112
20170701|2017-01-17 06:30,17,376.5,376.75,376,376.25,98
20170701|2017-01-17 07:00,17,376.5,376.5,376,376.25,340
20170701|2017-01-17 07:30,17,376.5,376.75,376.25,376.75,256
20170701|2017-01-17 08:30,17,376.75,379.5,376.75,379.5,3763
20170701|2017-01-17 09:00,17,379.5,380.5,378.25,378.25,3091
20170701|2017-01-17 09:30,17,378.25,379.5,377.75,378,1394
20170701|2017-01-17 10:00,17,378.25,378.5,376,378.25,1010
20170701|2017-01-17 10:30,17,378.25,378.75,378,378.5,626
20170701|2017-01-17 11:00,17,378.5,379.5,378.25,379.5,1154
20170701|2017-01-17 11:30,17,379.5,379.75,378.75,379.5,948
20170701|2017-01-17 12:00,17,379.5,379.5,378,378.75,1254
20170701|2017-01-17 12:30,17,378.75,379.75,378.25,379.25,1033
20170701|2017-01-17 13:00,17,379,380.25,378.75,379.75,2334
20170701|2017-01-17 19:00,18,379,379,378.25,379,195
20170701|2017-01-17 19:30,18,378.75,379.5,378.75,379.5,91
20170701|2017-01-17 20:00,18,379,379.25,379,379.25,16
20170701|2017-01-17 20:30,18,379.25,379.25,379,379,8
20170701|2017-01-17 21:00,18,379,379.25,379,379,37
20170701|2017-01-17 21:30,18,378.75,379.25,378.75,379.25,9
20170701|2017-01-17 22:00,18,379,379,379,379,7
20170701|2017-01-17 22:30,18,379,379,379,379,1
20170701|2017-01-18 00:00,18,379.25,379.25,379.25,379.25,20
20170701|2017-01-18 00:30,18,379.25,379.25,379.25,379.25,5
20170701|2017-01-18 01:00,18,379.25,379.25,379,379.25,28
20170701|2017-01-18 01:30,18,379.25,379.5,379.25,379.25,20
20170701|2017-01-18 02:00,18,379.25,379.5,379.25,379.5,15
20170701|2017-01-18 02:30,18,379.5,379.5,379.5,379.5,21
20170701|2017-01-18 03:00,18,379.5,379.5,379.25,379.25,102
20170701|2017-01-18 03:30,18,379,379,378.75,379,61
20170701|2017-01-18 04:00,18,379,379.5,379,379.5,165
20170701|2017-01-18 04:30,18,379.75,379.75,379.75,379.75,88
20170701|2017-01-18 05:00,18,379.75,379.75,379.5,379.75,34
20170701|2017-01-18 05:30,18,380,380,380,380,277
20170701|2017-01-18 06:00,18,380.25,380.5,380.25,380.5,49
20170701|2017-01-18 06:30,18,380.25,380.5,380,380.25,147
20170701|2017-01-18 07:00,18,380.5,380.5,378.5,379,270
20170701|2017-01-18 07:30,18,379,379,378.5,378.75,85
20170701|2017-01-18 08:30,18,378.75,380.25,378.25,378.5,1803
20170701|2017-01-18 09:00,18,378.5,380.25,378.25,379.75,1284
20170701|2017-01-18 09:30,18,379.5,379.75,377.25,377.5,723
20170701|2017-01-18 10:00,18,377.5,379,377.5,378,578
20170701|2017-01-18 10:30,18,378,379.75,378,378.75,957
20170701|2017-01-18 11:00,18,379,380.25,378.75,380,409
20170701|2017-01-18 11:30,18,379.75,381,379.75,380.75,689
20170701|2017-01-18 12:00,18,380.75,381.75,380.5,381.25,846
20170701|2017-01-18 12:30,18,381,381.5,380.25,380.75,661
20170701|2017-01-18 13:00,18,380.5,380.75,378.25,378.5,932
20170701|2017-01-18 19:00,19,378,378.75,377.5,378.5,293
20170701|2017-01-18 19:30,19,378.75,379,378.5,378.5,44
20170701|2017-01-18 20:00,19,378.5,378.75,378.25,378.25,22
20170701|2017-01-18 20:30,19,378.75,378.75,378.75,378.75,62
20170701|2017-01-18 21:00,19,378.5,378.5,378.5,378.5,11
20170701|2017-01-18 21:30,19,378.75,378.75,378.75,378.75,10
20170701|2017-01-18 22:00,19,378.5,378.5,378.5,378.5,7
20170701|2017-01-18 22:30,19,378.5,378.75,378.5,378.5,21
20170701|2017-01-18 23:00,19,378.5,378.5,378.5,378.5,4
20170701|2017-01-18 23:30,19,378.75,378.75,378.5,378.75,14
20170701|2017-01-19 00:00,19,378.5,378.5,378.5,378.5,5
20170701|2017-01-19 00:30,19,378.5,378.5,378.5,378.5,1
20170701|2017-01-19 01:00,19,378.5,378.5,378.5,378.5,6
20170701|2017-01-19 01:30,19,378.5,378.75,378.5,378.75,76
20170701|2017-01-19 02:00,19,378.5,379,378.25,379,132
20170701|2017-01-19 02:30,19,379.25,379.25,379,379,20
20170701|2017-01-19 03:00,19,378.75,378.75,378.5,378.5,37
20170701|2017-01-19 03:30,19,378.5,378.5,378.25,378.25,66
20170701|2017-01-19 04:00,19,378.5,378.75,378.25,378.75,134
20170701|2017-01-19 04:30,19,378.5,379.25,378.5,379.25,221
20170701|2017-01-19 05:00,19,379.5,379.5,379.25,379.5,48
20170701|2017-01-19 05:30,19,379.5,379.5,379.5,379.5,55
20170701|2017-01-19 06:00,19,379.75,380,379.75,379.75,55
20170701|2017-01-19 06:30,19,379.75,380,379,379,271
20170701|2017-01-19 07:00,19,379.25,379.75,378.75,379.25,147
20170701|2017-01-19 07:30,19,379,379,378,378.25,27
20170701|2017-01-19 08:30,19,378.25,378.75,376.75,377.5,1898
20170701|2017-01-19 09:00,19,377.5,378.75,377.5,378.25,508
20170701|2017-01-19 09:30,19,378.25,380.25,378.25,379.25,849
20170701|2017-01-19 10:00,19,379,380,378.25,380,600
20170701|2017-01-19 10:30,19,380,380.75,379.5,379.75,1200
20170701|2017-01-19 11:00,19,380,381.25,379.5,380.75,788
20170701|2017-01-19 11:30,19,380.75,380.75,379.25,380,800
20170701|2017-01-19 12:00,19,380,380,379.25,379.5,454
20170701|2017-01-19 12:30,19,379.5,380.5,379.25,380,675
20170701|2017-01-19 13:00,19,380.25,380.25,379.25,380,1072
20170701|2017-01-19 19:00,20,379.5,379.5,379,379.25,253
20170701|2017-01-19 19:30,20,379.25,379.25,379.25,379.25,112
20170701|2017-01-19 20:00,20,379.25,379.25,379.25,379.25,12
20170701|2017-01-19 20:30,20,379.25,379.25,379.25,379.25,5
20170701|2017-01-19 21:00,20,379.25,379.25,379.25,379.25,14
20170701|2017-01-19 22:00,20,379.25,379.25,379.25,379.25,2
20170701|2017-01-19 22:30,20,379.25,379.25,379.25,379.25,1
20170701|2017-01-19 23:30,20,379.25,379.5,379.25,379.5,8
20170701|2017-01-20 00:00,20,379.5,379.5,379.5,379.5,3
20170701|2017-01-20 00:30,20,379.5,379.5,379.25,379.25,20
20170701|2017-01-20 01:00,20,379.5,379.5,379.5,379.5,162
20170701|2017-01-20 01:30,20,379.25,379.25,379.25,379.25,17
20170701|2017-01-20 02:00,20,379.25,379.75,379,379.75,20
20170701|2017-01-20 02:30,20,379.25,379.25,379,379,64
20170701|2017-01-20 03:00,20,378.75,379,378.75,378.75,70
20170701|2017-01-20 03:30,20,378.75,378.75,378.25,378.25,73
20170701|2017-01-20 04:00,20,378.5,378.75,378.5,378.75,10
20170701|2017-01-20 04:30,20,378.5,379.25,378.5,379.25,140
20170701|2017-01-20 05:00,20,379,379.25,379,379.25,51
20170701|2017-01-20 05:30,20,379.25,379.75,379.25,379.75,44
20170701|2017-01-20 06:00,20,379.5,379.75,379.5,379.5,18
20170701|2017-01-20 06:30,20,379.5,379.5,379.25,379.5,96
20170701|2017-01-20 07:00,20,379.25,379.75,379.25,379.5,433
20170701|2017-01-20 07:30,20,379.5,380,379.5,379.75,173
20170701|2017-01-20 08:30,20,379.75,382,379.75,381.75,2085
20170701|2017-01-20 09:00,20,381.5,381.75,381,381.25,959
20170701|2017-01-20 09:30,20,381.25,381.75,380.75,381,939
20170701|2017-01-20 10:00,20,380.75,381.75,380.75,381.75,1189
20170701|2017-01-20 10:30,20,381.75,382.75,381.25,382.25,1573
20170701|2017-01-20 11:00,20,382.25,382.75,382,382.75,403
20170701|2017-01-20 11:30,20,382.75,383,382.25,383,622
20170701|2017-01-20 12:00,20,383,383,382.25,382.5,717
20170701|2017-01-20 12:30,20,382.25,382.75,382.25,382.25,391
20170701|2017-01-20 13:00,20,382.25,383.25,382.25,383.25,1120
20170701|2017-01-22 19:00,23,382.75,383,382,382.5,121
20170701|2017-01-22 19:30,23,382.75,382.75,382.5,382.5,26
20170701|2017-01-22 20:00,23,382.75,382.75,382.75,382.75,65
20170701|2017-01-22 20:30,23,383,383,382.75,383,101
20170701|2017-01-22 21:00,23,383,383,382.5,382.75,104
20170701|2017-01-22 21:30,23,382.75,382.75,382.75,382.75,2
20170701|2017-01-22 23:00,23,383,383,383,383,73
20170701|2017-01-22 23:30,23,383,383.25,383,383,128
20170701|2017-01-23 00:00,23,383,383,383,383,82
20170701|2017-01-23 00:30,23,383.25,383.25,383,383,19
20170701|2017-01-23 01:00,23,383,383,382.75,383,39
20170701|2017-01-23 01:30,23,383,383,382.75,382.75,20
20170701|2017-01-23 02:00,23,382.75,383,382.5,382.75,25
20170701|2017-01-23 02:30,23,382.5,383,382.5,383,176
20170701|2017-01-23 03:00,23,382.5,382.5,382.5,382.5,41
20170701|2017-01-23 03:30,23,382.5,382.5,382.25,382.25,85
20170701|2017-01-23 04:00,23,382.5,382.5,382.5,382.5,20
20170701|2017-01-23 04:30,23,382.25,382.25,381.75,382.25,41
20170701|2017-01-23 05:00,23,382.25,382.5,382.25,382.25,143
20170701|2017-01-23 05:30,23,382.25,382.5,382,382.25,13
20170701|2017-01-23 06:00,23,382.25,382.75,382.25,382.75,75
20170701|2017-01-23 06:30,23,382.5,383.25,382.5,383,35
20170701|2017-01-23 07:00,23,383,383.25,382.5,382.5,89
20170701|2017-01-23 07:30,23,382.25,382.5,382.25,382.25,31
20170701|2017-01-23 08:30,23,382.5,383,381,382,1484
20170701|2017-01-23 09:00,23,382,382.75,381.5,381.75,447
20170701|2017-01-23 09:30,23,381.75,383,381.5,382.75,464
20170701|2017-01-23 10:00,23,382.75,383.25,382.5,383,524
20170701|2017-01-23 10:30,23,382.75,383.25,381,381,918
20170701|2017-01-23 11:00,23,381,382.5,381,381.75,667
20170701|2017-01-23 11:30,23,382.25,383,382,382,657
20170701|2017-01-23 12:00,23,382,382.25,381.75,381.75,162
20170701|2017-01-23 12:30,23,382.25,383,382,382.5,300
20170701|2017-01-23 13:00,23,382.5,383.5,382,383.25,844
20170701|2017-01-23 19:00,24,383,383,382.5,382.75,130
20170701|2017-01-23 19:30,24,382.75,383,382.75,383,15
20170701|2017-01-23 20:00,24,382.75,383,382.75,383,2
20170701|2017-01-23 20:30,24,383,383,382.75,382.75,5
20170701|2017-01-23 21:00,24,383,383,383,383,27
20170701|2017-01-23 21:30,24,383,383.25,383,383.25,33
20170701|2017-01-23 22:00,24,383.25,383.25,383.25,383.25,5
20170701|2017-01-23 22:30,24,383.25,383.25,383.25,383.25,9
20170701|2017-01-23 23:00,24,383.25,383.25,383.25,383.25,5
20170701|2017-01-23 23:30,24,383.5,383.75,383.25,383.75,40
20170701|2017-01-24 00:30,24,384,384,384,384,18
20170701|2017-01-24 01:00,24,384,384,383.75,384,8
20170701|2017-01-24 01:30,24,384,384,383.75,384,180
20170701|2017-01-24 02:00,24,383.75,384.25,383.75,384,46
20170701|2017-01-24 02:30,24,384,384.25,383.75,384,27
20170701|2017-01-24 03:00,24,384.25,384.25,384.25,384.25,21
20170701|2017-01-24 03:30,24,384.5,384.5,384,384,102
20170701|2017-01-24 04:00,24,384.25,384.25,384.25,384.25,6
20170701|2017-01-24 04:30,24,384.25,384.25,384,384,14
20170701|2017-01-24 05:00,24,384.25,384.25,384.25,384.25,8
20170701|2017-01-24 05:30,24,384,384,384,384,2
20170701|2017-01-24 06:00,24,383.75,383.75,383.75,383.75,18
20170701|2017-01-24 06:30,24,383.75,384,383.75,384,24
20170701|2017-01-24 07:00,24,384,384,383,383,47
20170701|2017-01-24 07:30,24,383,383,382.25,382.25,33
20170701|2017-01-24 08:30,24,382.25,383,380,380.5,1588
20170701|2017-01-24 09:00,24,380.5,381.25,379.75,379.75,789
20170701|2017-01-24 09:30,24,380,380,377.25,377.75,1549
20170701|2017-01-24 10:00,24,378,379.25,377.5,379,786
20170701|2017-01-24 10:30,24,378.75,379.5,378,378,1217
20170701|2017-01-24 11:00,24,378,378.25,377.25,377.5,644
20170701|2017-01-24 11:30,24,377.5,377.5,376.5,377,717
20170701|2017-01-24 12:00,24,377.25,377.5,376.75,377,279
20170701|2017-01-24 12:30,24,377,377.75,376.75,377.25,343
20170701|2017-01-24 13:00,24,377.25,378,377,378,1260
20170701|2017-01-24 19:00,25,377.5,377.5,375.75,376,183
20170701|2017-01-24 19:30,25,375.5,375.75,375.5,375.75,36
20170701|2017-01-24 20:00,25,375.5,375.75,375.5,375.75,2
20170701|2017-01-24 20:30,25,375.75,376,375.75,376,27
20170701|2017-01-24 21:00,25,376,376,376,376,5
20170701|2017-01-24 21:30,25,375.75,375.75,375.75,375.75,3
20170701|2017-01-24 23:00,25,376,376,376,376,5
20170701|2017-01-24 23:30,25,376.25,376.25,376.25,376.25,3
20170701|2017-01-25 00:00,25,376,376,376,376,3
20170701|2017-01-25 00:30,25,376.25,376.25,376,376,4
20170701|2017-01-25 01:00,25,376,376,375.75,375.75,31
20170701|2017-01-25 01:30,25,375.75,376,375.75,375.75,17
20170701|2017-01-25 02:00,25,375.75,376,375.75,375.75,74
20170701|2017-01-25 02:30,25,375.75,375.75,375.5,375.75,85
20170701|2017-01-25 03:00,25,375.75,375.75,375.5,375.5,21
20170701|2017-01-25 03:30,25,375.5,375.5,375.25,375.25,208
20170701|2017-01-25 04:00,25,375.5,375.75,375.25,375.75,36
20170701|2017-01-25 04:30,25,375.75,375.75,375.5,375.75,20
20170701|2017-01-25 05:00,25,375.75,375.75,375.75,375.75,28
20170701|2017-01-25 05:30,25,376,376.5,376,376.5,13
20170701|2017-01-25 06:00,25,376.5,376.75,376.5,376.75,27
20170701|2017-01-25 06:30,25,377,377.25,376.75,376.75,96
20170701|2017-01-25 07:00,25,376.5,376.75,376.25,376.25,31
20170701|2017-01-25 07:30,25,376,376.5,376,376.5,20
20170701|2017-01-25 08:30,25,376.25,379.25,376,379,1462
20170701|2017-01-25 09:00,25,379,379.75,378.25,379.25,460
20170701|2017-01-25 09:30,25,379,379.25,377.5,378.5,391
20170701|2017-01-25 10:00,25,378.5,379.75,378,379.25,599
20170701|2017-01-25 10:30,25,379.25,379.5,379,379.5,354
20170701|2017-01-25 11:00,25,379.5,380.25,379.25,379.25,494
20170701|2017-01-25 11:30,25,379,379.25,378.25,378.5,370
20170701|2017-01-25 12:00,25,378.25,378.25,377.25,377.25,308
20170701|2017-01-25 12:30,25,377.5,378.5,377.25,378.25,263
20170701|2017-01-25 13:00,25,378,381,378,380,980
20170701|2017-01-25 19:00,26,380,380.5,379.25,379.25,182
20170701|2017-01-25 19:30,26,379.25,379.25,379.25,379.25,8
20170701|2017-01-25 20:00,26,379.5,379.5,379.5,379.5,1
20170701|2017-01-25 20:30,26,379.5,379.5,379.5,379.5,7
20170701|2017-01-25 21:30,26,379.5,379.5,379.5,379.5,3
20170701|2017-01-25 22:00,26,379.5,379.75,379.5,379.75,3
20170701|2017-01-25 23:00,26,379.5,379.75,379.5,379.75,7
20170701|2017-01-26 01:00,26,379.5,379.75,379.25,379.25,18
20170701|2017-01-26 01:30,26,379.25,379.25,379.25,379.25,28
20170701|2017-01-26 02:00,26,379.25,379.5,379,379.5,68
20170701|2017-01-26 02:30,26,379.25,379.25,379.25,379.25,7
20170701|2017-01-26 03:00,26,379.25,379.25,379.25,379.25,1
20170701|2017-01-26 03:30,26,379.25,379.25,379,379.25,24
20170701|2017-01-26 04:00,26,379,379,379,379,16
20170701|2017-01-26 04:30,26,379,379,379,379,14
20170701|2017-01-26 05:00,26,379,379,379,379,3
20170701|2017-01-26 05:30,26,378.75,378.75,378.75,378.75,1
20170701|2017-01-26 06:00,26,378.5,378.5,378.25,378.25,5
20170701|2017-01-26 06:30,26,378.25,378.75,378.25,378.5,50
20170701|2017-01-26 07:00,26,378.25,378.5,378,378.5,62
20170701|2017-01-26 07:30,26,378.5,379.75,378.5,379.75,247
20170701|2017-01-26 08:30,26,379.75,380.75,378.75,380,698
20170701|2017-01-26 09:00,26,380,380.75,379.75,379.75,303
20170701|2017-01-26 09:30,26,380,380,377.5,378,556
20170701|2017-01-26 10:00,26,378,378.25,377.25,377.5,335
20170701|2017-01-26 10:30,26,377.5,377.5,376.5,377,1198
20170701|2017-01-26 11:00,26,377,377,376.25,376.5,813
20170701|2017-01-26 11:30,26,376.25,377.25,376,377.25,530
20170701|2017-01-26 12:00,26,377.25,377.75,377,377,405
20170701|2017-01-26 12:30,26,377.25,378,376.75,377.75,588
20170701|2017-01-26 13:00,26,377.75,378.5,376.75,378,778
20170701|2017-01-26 19:00,27,377.5,377.5,376.25,376.25,26
20170701|2017-01-26 19:30,27,376.5,376.5,376.25,376.25,12
20170701|2017-01-26 20:00,27,376.25,376.25,376.25,376.25,37
20170701|2017-01-26 20:30,27,376.5,376.5,375.75,375.75,59
20170701|2017-01-26 21:00,27,376,376,375.75,375.75,16
20170701|2017-01-26 23:30,27,376.25,376.25,376.25,376.25,2
20170701|2017-01-27 00:00,27,376,376,376,376,7
20170701|2017-01-27 00:30,27,376.25,376.5,376,376.5,7
20170701|2017-01-27 01:00,27,376.5,376.5,376.5,376.5,8
20170701|2017-01-27 01:30,27,376.5,376.75,376.5,376.75,11
20170701|2017-01-27 02:00,27,376.75,376.75,376.5,376.5,20
20170701|2017-01-27 02:30,27,376.5,376.5,376.5,376.5,8
20170701|2017-01-27 03:00,27,376.5,376.5,376.5,376.5,9
20170701|2017-01-27 03:30,27,376.5,376.75,376,376.25,35
20170701|2017-01-27 04:00,27,376.5,376.5,376.25,376.5,12
20170701|2017-01-27 04:30,27,376.5,376.5,376.25,376.5,28
20170701|2017-01-27 05:00,27,376.5,376.75,376.5,376.75,30
20170701|2017-01-27 05:30,27,376.5,376.75,376.5,376.75,14
20170701|2017-01-27 06:00,27,376.75,377,376.75,377,26
20170701|2017-01-27 06:30,27,377,377.5,377,377.5,54
20170701|2017-01-27 07:00,27,377.5,378.25,377.5,378.25,98
20170701|2017-01-27 07:30,27,378.25,378.25,377.75,378,108
20170701|2017-01-27 08:30,27,377.25,378,375.5,376.25,946
20170701|2017-01-27 09:00,27,376.5,376.5,375.75,376,545
20170701|2017-01-27 09:30,27,375.75,376,374.75,374.75,422
20170701|2017-01-27 10:00,27,375,375.25,374.5,374.75,831
20170701|2017-01-27 10:30,27,375,375.25,374.75,375.25,415
20170701|2017-01-27 11:00,27,375,375.75,375,375.5,222
20170701|2017-01-27 11:30,27,375.25,375.5,375,375.25,455
20170701|2017-01-27 12:00,27,375,375.75,375,375.5,154
20170701|2017-01-27 12:30,27,375.5,376.75,375.25,376.5,818
20170701|2017-01-27 13:00,27,376.5,377.25,375.75,376.75,778
20170701|2017-01-29 19:00,30,375.25,375.75,374.75,375.75,94
20170701|2017-01-29 19:30,30,375.5,375.5,375.25,375.25,9
20170701|2017-01-29 20:00,30,375.25,375.25,375,375,11
20170701|2017-01-29 20:30,30,375,375,375,375,1
20170701|2017-01-29 21:00,30,375,375,375,375,11
20170701|2017-01-29 21:30,30,375,375,375,375,2
20170701|2017-01-30 00:00,30,375,375,375,375,3
20170701|2017-01-30 01:00,30,375,375,374.75,375,16
20170701|2017-01-30 01:30,30,374.75,374.75,374.75,374.75,24
20170701|2017-01-30 02:00,30,375,375,374.5,374.75,34
20170701|2017-01-30 02:30,30,374.5,374.5,374.25,374.25,15
20170701|2017-01-30 03:00,30,374,374,374,374,14
20170701|2017-01-30 03:30,30,374.25,374.25,373.75,373.75,129
20170701|2017-01-30 04:00,30,373.75,373.75,373.25,373.5,70
20170701|2017-01-30 04:30,30,373.5,373.75,373.25,373.5,83
20170701|2017-01-30 05:00,30,373.75,373.75,373.75,373.75,10
20170701|2017-01-30 05:30,30,374,374,373.75,373.75,7
20170701|2017-01-30 06:00,30,373.75,373.75,373.25,373.25,15
20170701|2017-01-30 06:30,30,373.25,373.25,373,373.25,20
20170701|2017-01-30 07:00,30,373.25,373.25,372.5,372.5,226
20170701|2017-01-30 07:30,30,372.5,372.75,372.5,372.75,38
20170701|2017-01-30 08:30,30,373,373,370.25,371.75,3819
20170701|2017-01-30 09:00,30,371.5,372.25,371.25,371.75,566
20170701|2017-01-30 09:30,30,371.75,373.25,371.5,373,294
20170701|2017-01-30 10:00,30,373,373.5,372.25,372.5,850
20170701|2017-01-30 10:30,30,372.5,372.5,371.75,372.25,1100
20170701|2017-01-30 11:00,30,372.25,372.25,371.75,372,385
20170701|2017-01-30 11:30,30,372,372.5,371.75,372.5,239
20170701|2017-01-30 12:00,30,372.75,373,372.25,373,436
20170701|2017-01-30 12:30,30,373,373.5,372.25,373.25,844
20170701|2017-01-30 13:00,30,373.25,373.25,371.5,372.5,716
20170701|2017-01-30 19:00,31,372.5,373.5,372.5,373,215
20170701|2017-01-30 19:30,31,373,373.25,372.75,373,9
20170701|2017-01-30 20:00,31,372.75,372.75,372.75,372.75,2
20170701|2017-01-30 20:30,31,372.75,372.75,372.75,372.75,2
20170701|2017-01-30 21:30,31,372.75,372.75,372.75,372.75,8
20170701|2017-01-30 22:00,31,372.5,372.75,372.5,372.75,5
20170701|2017-01-30 22:30,31,372.5,372.5,372.5,372.5,3
20170701|2017-01-30 23:00,31,372.75,373,372.5,373,6
20170701|2017-01-31 00:00,31,373,373,373,373,2
20170701|2017-01-31 01:00,31,372.75,373,372.75,373,57
20170701|2017-01-31 01:30,31,373,373,372.75,373,82
20170701|2017-01-31 02:00,31,373,373,372.75,373,7
20170701|2017-01-31 02:30,31,372.75,373,372.5,372.5,45
20170701|2017-01-31 03:00,31,372.5,372.75,372.5,372.5,134
20170701|2017-01-31 03:30,31,372.25,372.75,372.25,372.25,145
20170701|2017-01-31 04:00,31,372.5,372.5,372.5,372.5,8
20170701|2017-01-31 04:30,31,372.25,372.25,372.25,372.25,3
20170701|2017-01-31 05:00,31,372,372,372,372,336
20170701|2017-01-31 05:30,31,372,372.25,372,372.25,18
20170701|2017-01-31 06:00,31,372.5,373,372.5,372.5,91
20170701|2017-01-31 06:30,31,372.5,372.75,372.25,372.25,58
20170701|2017-01-31 07:00,31,372.25,372.75,372.25,372.75,84
20170701|2017-01-31 07:30,31,372.5,372.5,372.25,372.5,41
20170701|2017-01-31 08:30,31,372.25,373.25,372,373.25,1388
20170701|2017-01-31 09:00,31,373,373.5,372.75,373,616
20170701|2017-01-31 09:30,31,373,375.25,372.75,374.5,1510
20170701|2017-01-31 10:00,31,374.5,375,374,374.25,611
20170701|2017-01-31 10:30,31,374.25,374.25,373.75,373.75,243
20170701|2017-01-31 11:00,31,374,374.75,374,374,312
20170701|2017-01-31 11:30,31,374.25,374.5,373.75,374,845
20170701|2017-01-31 12:00,31,374,374.25,372.5,372.5,502
20170701|2017-01-31 12:30,31,372.5,374.5,372.25,374.5,551
20170701|2017-01-31 13:00,31,374.5,374.5,373.5,373.75,1613
20170701|2017-01-31 19:00,1,373.5,374,373,373,45
20170701|2017-01-31 19:30,1,373.25,374,373.25,373.75,18
20170701|2017-01-31 20:00,1,373.75,374,373.75,374,3
20170701|2017-01-31 20:30,1,374,374,374,374,4
20170701|2017-01-31 21:00,1,373.75,373.75,373.75,373.75,3
20170701|2017-01-31 21:30,1,373.5,373.5,373.5,373.5,26
20170701|2017-01-31 22:00,1,373.25,373.5,373.25,373.5,6
20170701|2017-01-31 23:00,1,373.75,373.75,373.5,373.5,13
20170701|2017-01-31 23:30,1,373.75,373.75,373.75,373.75,1
20170701|2017-02-01 00:00,1,374,374,374,374,4
20170701|2017-02-01 00:30,1,374,374,373.75,373.75,37
20170701|2017-02-01 01:00,1,374,374.25,374,374,49
20170701|2017-02-01 01:30,1,374,374,373.75,373.75,13
20170701|2017-02-01 02:00,1,373.5,373.5,373.25,373.25,24
20170701|2017-02-01 03:00,1,373.25,373.25,372.75,372.75,18
20170701|2017-02-01 03:30,1,372.75,373,372.25,373,150
20170701|2017-02-01 04:00,1,373,373,372.75,372.75,57
20170701|2017-02-01 04:30,1,372.75,372.75,372.75,372.75,9
20170701|2017-02-01 05:00,1,372.5,372.5,372,372.5,40
20170701|2017-02-01 05:30,1,372.5,372.5,372,372.25,178
20170701|2017-02-01 06:00,1,372.5,372.5,372.25,372.5,5
20170701|2017-02-01 06:30,1,372.5,372.75,372.5,372.75,13
20170701|2017-02-01 07:00,1,372.5,373.5,372.5,373.5,98
20170701|2017-02-01 07:30,1,373.25,373.25,372.75,372.75,14
20170701|2017-02-01 08:30,1,373,376.75,372.5,376.5,2344
20170701|2017-02-01 09:00,1,376.5,377,375.25,376.5,1242
20170701|2017-02-01 09:30,1,376.5,377,376,376,1376
20170701|2017-02-01 10:00,1,376.25,377.25,375.75,377.25,1173
20170701|2017-02-01 10:30,1,377,377.5,376.5,377.5,836
20170701|2017-02-01 11:00,1,377.5,378.75,376.75,378.75,1304
20170701|2017-02-01 11:30,1,379,379,378.25,378.5,1180
20170701|2017-02-01 12:00,1,378.5,379,378.25,378.75,1301
20170701|2017-02-01 12:30,1,378.75,380.75,378.5,380.25,2361
20170701|2017-02-01 13:00,1,380.25,382.75,380,382,2949
20170701|2017-02-01 19:00,2,381.5,381.75,381,381.75,359
20170701|2017-02-01 19:30,2,381.75,381.75,381.5,381.75,31
20170701|2017-02-01 20:00,2,381.5,381.5,381.5,381.5,4
20170701|2017-02-01 20:30,2,381.5,381.5,381.5,381.5,10
20170701|2017-02-01 21:00,2,381.75,381.75,381.75,381.75,1
20170701|2017-02-01 21:30,2,381.75,381.75,381.75,381.75,1
20170701|2017-02-01 22:30,2,381.5,381.5,381.5,381.5,12
20170701|2017-02-01 23:00,2,381.25,381.25,381.25,381.25,38
20170701|2017-02-01 23:30,2,381.5,381.5,381.5,381.5,3
20170701|2017-02-02 00:30,2,381.5,381.75,381.5,381.75,32
20170701|2017-02-02 01:00,2,381.75,382,381.75,382,46
20170701|2017-02-02 01:30,2,382,382.25,382,382.25,76
20170701|2017-02-02 02:00,2,382,382,381.75,382,32
20170701|2017-02-02 02:30,2,381.75,382,381.75,381.75,123
20170701|2017-02-02 03:00,2,381.5,381.5,381.5,381.5,21
20170701|2017-02-02 03:30,2,381.25,381.5,381.25,381.5,199
20170701|2017-02-02 04:00,2,381.5,381.5,381.5,381.5,2
20170701|2017-02-02 04:30,2,381.5,381.5,381.25,381.25,46
20170701|2017-02-02 05:00,2,381.25,381.25,381,381.25,168
20170701|2017-02-02 05:30,2,381.5,382,381.25,381.75,143
20170701|2017-02-02 06:00,2,381.5,381.5,381,381.25,72
20170701|2017-02-02 06:30,2,381.25,381.25,380.75,380.75,153
20170701|2017-02-02 07:00,2,380.75,381,380.75,381,46
20170701|2017-02-02 07:30,2,381,382,381,381.75,97
20170701|2017-02-02 08:30,2,381.5,383,381,381.25,1567
20170701|2017-02-02 09:00,2,381,383.5,381,383.5,1229
20170701|2017-02-02 09:30,2,383.5,384,382.75,382.75,1845
20170701|2017-02-02 10:00,2,382.75,383.25,381.25,383,866
20170701|2017-02-02 10:30,2,382.75,383.5,382.5,383,422
20170701|2017-02-02 11:00,2,383,383.25,382.5,383,544
20170701|2017-02-02 11:30,2,383,383.5,382.75,383,770
20170701|2017-02-02 12:00,2,382.75,383.25,382,382,844
20170701|2017-02-02 12:30,2,382,382.75,381.75,382.25,790
20170701|2017-02-02 13:00,2,382.25,382.5,380.75,381,1666
20170701|2017-02-02 19:00,3,380.5,381.75,380.25,381.5,337
20170701|2017-02-02 19:30,3,381.75,382,381.75,381.75,14
20170701|2017-02-02 20:00,3,382,382,381.75,381.75,30
20170701|2017-02-02 20:30,3,381.5,381.5,381.5,381.5,1
20170701|2017-02-02 21:00,3,381.25,381.25,381,381.25,11
20170701|2017-02-02 21:30,3,381.5,381.5,381.5,381.5,4
20170701|2017-02-02 22:30,3,381.5,381.5,381.5,381.5,4
20170701|2017-02-03 00:00,3,381.75,381.75,381.5,381.5,4
20170701|2017-02-03 01:00,3,381.75,381.75,381.75,381.75,32
20170701|2017-02-03 01:30,3,381.5,382,381.5,382,113
20170701|2017-02-03 02:00,3,382,382,382,382,27
20170701|2017-02-03 02:30,3,382,382,381.25,381.25,44
20170701|2017-02-03 03:00,3,380.75,380.75,380,380,267
20170701|2017-02-03 03:30,3,380,380.75,380,380.5,120
20170701|2017-02-03 04:00,3,380.25,380.5,380,380.25,25
20170701|2017-02-03 04:30,3,380,380.25,380,380.25,9
20170701|2017-02-03 05:00,3,380.5,380.5,380.5,380.5,11
20170701|2017-02-03 05:30,3,380.5,380.5,380.25,380.25,32
20170701|2017-02-03 06:00,3,380,380,379.75,379.75,143
20170701|2017-02-03 06:30,3,379.75,379.75,379.75,379.75,10
20170701|2017-02-03 07:00,3,379.75,380.75,379.75,380.75,179
20170701|2017-02-03 07:30,3,380.75,381.25,380.5,381,55
20170701|2017-02-03 08:30,3,380.5,381.75,380.25,380.5,1960
20170701|2017-02-03 09:00,3,380.5,381,380.25,380.5,737
20170701|2017-02-03 09:30,3,380.5,381,380,380,517
20170701|2017-02-03 10:00,3,380.25,380.5,379.75,380,297
20170701|2017-02-03 10:30,3,380,380,379,380,982
20170701|2017-02-03 11:00,3,380,380.25,379,379,221
20170701|2017-02-03 11:30,3,379,379.75,378.5,379.75,339
20170701|2017-02-03 12:00,3,379.5,380,379.25,379.75,245
20170701|2017-02-03 12:30,3,379.75,380.5,379.75,380.5,985
20170701|2017-02-03 13:00,3,380.5,380.5,379,379,1767
20170701|2017-02-05 19:00,6,378.75,380.25,378,380,76
20170701|2017-02-05 19:30,6,380.5,381.25,380.5,381.25,168
20170701|2017-02-05 20:00,6,381.5,381.75,381.5,381.5,6
20170701|2017-02-05 20:30,6,382,382.25,381.75,382.25,27
20170701|2017-02-05 21:00,6,382.25,382.25,382.25,382.25,6
20170701|2017-02-05 21:30,6,382,382,381.75,381.75,3
20170701|2017-02-05 23:00,6,381.5,381.5,381,381,21
20170701|2017-02-05 23:30,6,381.5,383,381.5,383,72
20170701|2017-02-06 00:00,6,383,383,382.75,382.75,42
20170701|2017-02-06 00:30,6,382.75,382.75,382.75,382.75,3
20170701|2017-02-06 01:00,6,382.75,382.75,381.75,382.25,327
20170701|2017-02-06 01:30,6,381.75,382,381.75,382,57
20170701|2017-02-06 02:00,6,382,382,381.5,381.5,38
20170701|2017-02-06 02:30,6,381.75,381.75,380.75,380.75,13
20170701|2017-02-06 03:00,6,381,381,381,381,9
20170701|2017-02-06 03:30,6,380.75,381,380,380.5,242
20170701|2017-02-06 04:00,6,380.5,380.5,380.25,380.25,5
20170701|2017-02-06 04:30,6,380.25,380.75,380.25,380.25,37
20170701|2017-02-06 05:00,6,380.25,380.25,380.25,380.25,5
20170701|2017-02-06 05:30,6,380.5,380.5,380.5,380.5,69
20170701|2017-02-06 06:30,6,381,381.5,381,381.5,66
20170701|2017-02-06 07:00,6,381.5,382,381.5,381.5,75
20170701|2017-02-06 07:30,6,381.5,381.75,381.5,381.5,20
20170701|2017-02-06 08:30,6,381.5,381.75,380,380.25,1608
20170701|2017-02-06 09:00,6,380.5,381.25,380.25,380.75,286
20170701|2017-02-06 09:30,6,380.75,381.5,379.5,380,497
20170701|2017-02-06 10:00,6,380,380.25,377.25,378,818
20170701|2017-02-06 10:30,6,377.75,378.5,377.5,378.25,435
20170701|2017-02-06 11:00,6,378,378,377,377.75,997
20170701|2017-02-06 11:30,6,377.5,378.75,377.25,378.75,143
20170701|2017-02-06 12:00,6,378.75,379,378,378,357
20170701|2017-02-06 12:30,6,377.75,379.25,377.75,379,725
20170701|2017-02-06 13:00,6,379,379.25,377.75,378.5,1068
20170701|2017-02-06 19:00,7,378.25,378.75,378.25,378.5,390
20170701|2017-02-06 19:30,7,378.5,378.75,378.25,378.75,12
20170701|2017-02-06 20:00,7,379,379,379,379,12
20170701|2017-02-06 20:30,7,379,379,378.5,378.5,43
20170701|2017-02-06 21:00,7,378.5,378.5,378.5,378.5,1
20170701|2017-02-06 23:30,7,378.5,378.5,378.5,378.5,1
20170701|2017-02-07 00:00,7,378.75,378.75,378.75,378.75,2
20170701|2017-02-07 00:30,7,378.5,378.75,378.5,378.5,14
20170701|2017-02-07 01:30,7,378.5,378.5,378.25,378.5,45
20170701|2017-02-07 02:00,7,378.25,378.25,377.75,377.75,81
20170701|2017-02-07 02:30,7,378,378.5,378,378.5,48
20170701|2017-02-07 03:00,7,378.5,378.75,378.5,378.5,41
20170701|2017-02-07 03:30,7,378.75,378.75,378,378,129
20170701|2017-02-07 04:00,7,378,378,378,378,28
20170701|2017-02-07 04:30,7,378,378,378,378,1
20170701|2017-02-07 05:00,7,378,378,377.75,378,97
20170701|2017-02-07 05:30,7,378,378.25,378,378.25,13
20170701|2017-02-07 06:00,7,378,378,378,378,17
20170701|2017-02-07 06:30,7,378.25,378.25,378,378,13
20170701|2017-02-07 07:00,7,378,378,377.75,378,74
20170701|2017-02-07 07:30,7,378,378,377.75,377.75,41
20170701|2017-02-07 08:30,7,377.75,381.25,377,381,1926
20170701|2017-02-07 09:00,7,381.25,382.5,380.75,381,1770
20170701|2017-02-07 09:30,7,381,382,381,382,472
20170701|2017-02-07 10:00,7,382,382.25,379.5,380,986
20170701|2017-02-07 10:30,7,380.25,380.25,379.5,379.5,545
20170701|2017-02-07 11:00,7,379.75,380.75,379.5,380.25,302
20170701|2017-02-07 11:30,7,380.25,380.5,380,380,201
20170701|2017-02-07 12:00,7,380.25,382,380,381.5,345
20170701|2017-02-07 12:30,7,381.75,382.5,381.75,382.5,530
20170701|2017-02-07 13:00,7,382.5,383.5,382,383.25,2073
20170701|2017-02-07 19:00,8,382.75,383.25,382.5,383,273
20170701|2017-02-07 19:30,8,383.25,383.25,383,383,33
20170701|2017-02-07 20:30,8,383,383.25,383,383.25,130
20170701|2017-02-07 21:00,8,383.25,383.5,383.25,383.25,10
20170701|2017-02-07 21:30,8,383.25,383.25,383.25,383.25,3
20170701|2017-02-07 22:30,8,383.25,383.5,383.25,383.25,11
20170701|2017-02-07 23:30,8,383,383,383,383,1
20170701|2017-02-08 00:00,8,383.25,383.75,383.25,383.5,64
20170701|2017-02-08 00:30,8,383.5,383.75,383.25,383.5,16
20170701|2017-02-08 01:00,8,383.5,383.75,383.5,383.75,7
20170701|2017-02-08 02:00,8,383.5,383.5,383,383,362
20170701|2017-02-08 02:30,8,383,383.5,383,383,212
20170701|2017-02-08 03:00,8,383,383,382.5,382.5,112
20170701|2017-02-08 03:30,8,382.5,382.75,382.25,382.5,109
20170701|2017-02-08 04:00,8,382.5,382.75,382.5,382.75,35
20170701|2017-02-08 04:30,8,382.75,382.75,382.75,382.75,28
20170701|2017-02-08 05:00,8,382.75,382.75,382.5,382.5,38
20170701|2017-02-08 05:30,8,382.5,382.5,382.5,382.5,14
20170701|2017-02-08 06:00,8,382.5,382.5,382.25,382.25,72
20170701|2017-02-08 06:30,8,382.5,382.5,382,382,10
20170701|2017-02-08 07:00,8,382.25,383,382.25,382.75,67
20170701|2017-02-08 07:30,8,382.75,383.25,382.5,383.25,53
20170701|2017-02-08 08:30,8,382.75,383.75,381.5,381.75,1640
20170701|2017-02-08 09:00,8,382,382.25,381.5,381.75,461
20170701|2017-02-08 09:30,8,382,382.5,381.5,382.25,513
20170701|2017-02-08 10:00,8,382.5,383,382.25,382.5,313
20170701|2017-02-08 10:30,8,382.75,383.75,382.5,383.75,1406
20170701|2017-02-08 11:00,8,383.5,385.25,383.5,384.5,2066
20170701|2017-02-08 11:30,8,384.75,385.25,384,384.75,497
20170701|2017-02-08 12:00,8,384.5,384.5,383.25,383.5,550
20170701|2017-02-08 12:30,8,383.75,385,383.5,384.75,370
20170701|2017-02-08 13:00,8,385,385.5,384.25,384.5,1571
20170701|2017-02-08 19:00,9,384,384.25,383.5,384,224
20170701|2017-02-08 19:30,9,384.25,384.25,383.75,383.75,7
20170701|2017-02-08 20:00,9,384,384,383.75,384,20
20170701|2017-02-08 20:30,9,384,384,383.75,383.75,4
20170701|2017-02-08 21:00,9,383.5,383.5,383.5,383.5,3
20170701|2017-02-08 21:30,9,383.75,383.75,383.5,383.5,4
20170701|2017-02-08 23:00,9,383.75,383.75,383.75,383.75,10
20170701|2017-02-08 23:30,9,383.5,383.5,383.5,383.5,3
20170701|2017-02-09 00:00,9,383.75,383.75,383.5,383.5,12
20170701|2017-02-09 00:30,9,383.75,383.75,383.75,383.75,1
20170701|2017-02-09 01:30,9,383.5,383.5,383.5,383.5,24
20170701|2017-02-09 02:00,9,383.5,383.75,383.25,383.5,131
20170701|2017-02-09 02:30,9,383.5,383.5,383.5,383.5,21
20170701|2017-02-09 03:00,9,383.5,383.75,383.5,383.75,33
20170701|2017-02-09 03:30,9,384,384.25,384,384,62
20170701|2017-02-09 04:00,9,384,384.25,384,384,8
20170701|2017-02-09 04:30,9,384,384,384,384,3
20170701|2017-02-09 05:00,9,383.75,384.25,383.75,384.25,195
20170701|2017-02-09 05:30,9,384.25,384.25,384.25,384.25,3
20170701|2017-02-09 06:00,9,384,384.25,384,384,26
20170701|2017-02-09 06:30,9,384.25,384.25,384,384,45
20170701|2017-02-09 07:00,9,384.25,385.5,384,385.5,448
20170701|2017-02-09 07:30,9,385.25,385.25,384.75,385.25,118
20170701|2017-02-09 08:30,9,385,385,383,383.5,1566
20170701|2017-02-09 09:00,9,383.5,384.75,383.5,384.25,1157
20170701|2017-02-09 09:30,9,384.5,385.25,384.5,385.25,879
20170701|2017-02-09 10:00,9,385,385.75,384.75,385.75,1313
20170701|2017-02-09 10:30,9,385.5,386,385.25,385.5,1517
20170701|2017-02-09 11:00,9,385.25,386,382,385.75,2506
20170701|2017-02-09 11:30,9,385.75,387,385.5,385.75,1434
20170701|2017-02-09 12:00,9,385.75,386,383,383.5,989
20170701|2017-02-09 12:30,9,383.25,384.75,383.25,384.25,856
20170701|2017-02-09 13:00,9,384,384.5,383.25,383.5,1244
20170701|2017-02-09 19:00,10,383,383.5,382.75,383.5,23
20170701|2017-02-09 19:30,10,383.5,384,383.5,384,61
20170701|2017-02-09 20:00,10,384,384,383.5,383.5,124
20170701|2017-02-09 20:30,10,383.5,383.75,383.25,383.5,183
20170701|2017-02-09 21:00,10,383,383,383,383,5
20170701|2017-02-09 22:00,10,383.5,383.5,383.5,383.5,10
20170701|2017-02-09 22:30,10,383.5,383.5,383.5,383.5,4
20170701|2017-02-09 23:00,10,383.5,383.5,383.5,383.5,1
20170701|2017-02-10 00:30,10,383.75,384,383.75,384,9
20170701|2017-02-10 01:00,10,384.25,384.25,383.5,383.5,77
20170701|2017-02-10 01:30,10,383.75,384,383.75,384,6
20170701|2017-02-10 02:00,10,384,384,383.5,383.75,15
20170701|2017-02-10 02:30,10,383.5,384,383.5,383.75,24
20170701|2017-02-10 03:00,10,384,384.5,383.75,384,255
20170701|2017-02-10 03:30,10,384.25,384.25,383.25,383.5,288
20170701|2017-02-10 04:00,10,383.75,384.75,383.75,384.5,69
20170701|2017-02-10 04:30,10,384.75,384.75,384.5,384.5,69
20170701|2017-02-10 05:00,10,384.25,384.5,383.75,384,83
20170701|2017-02-10 05:30,10,384.25,384.5,384,384.25,59
20170701|2017-02-10 06:00,10,384.5,384.5,384.25,384.5,57
20170701|2017-02-10 06:30,10,384.5,384.75,384,384.5,54
20170701|2017-02-10 07:00,10,384.75,385,384.5,384.75,105
20170701|2017-02-10 07:30,10,384.75,385.25,384.75,385.25,165
20170701|2017-02-10 08:30,10,385,387.5,384.75,387,2160
20170701|2017-02-10 09:00,10,387,388,386.75,387.25,1431
20170701|2017-02-10 09:30,10,387.25,387.5,387,387.5,919
20170701|2017-02-10 10:00,10,387.5,387.75,387,387.75,911
20170701|2017-02-10 10:30,10,387.5,388,387.5,387.75,1263
20170701|2017-02-10 11:00,10,387.5,388.25,387.5,388,809
20170701|2017-02-10 11:30,10,387.75,388.25,387.75,387.75,851
20170701|2017-02-10 12:00,10,388,388.5,387.75,388,1015
20170701|2017-02-10 12:30,10,388,388.5,387.75,388.25,880
20170701|2017-02-10 13:00,10,388.5,389.25,387.75,387.75,2121
20170701|2017-02-12 19:00,13,387.5,388,387.25,387.5,293
20170701|2017-02-12 19:30,13,387.75,388,387.75,388,79
20170701|2017-02-12 20:00,13,388,388,388,388,27
20170701|2017-02-12 20:30,13,388.25,388.25,388,388,36
20170701|2017-02-12 21:00,13,388.25,388.25,388,388,30
20170701|2017-02-12 21:30,13,388,388,388,388,5
20170701|2017-02-12 22:00,13,388,388,388,388,35
20170701|2017-02-12 22:30,13,388,388,387.5,388,38
20170701|2017-02-12 23:30,13,387.75,387.75,387.5,387.5,18
20170701|2017-02-13 00:00,13,387.75,387.75,387.75,387.75,4
20170701|2017-02-13 00:30,13,387.5,387.5,387.5,387.5,9
20170701|2017-02-13 01:00,13,387.5,387.5,387.25,387.5,38
20170701|2017-02-13 01:30,13,387.5,387.75,387.5,387.75,58
20170701|2017-02-13 02:00,13,388,388.25,387.75,388.25,10
20170701|2017-02-13 02:30,13,388.25,388.25,388,388.25,43
20170701|2017-02-13 03:00,13,388.25,388.25,387.75,387.75,105
20170701|2017-02-13 03:30,13,388,388,387.75,388,116
20170701|2017-02-13 04:00,13,387.75,388.25,387.75,388.25,158
20170701|2017-02-13 04:30,13,388.25,388.25,388.25,388.25,122
20170701|2017-02-13 05:00,13,388.25,388.5,388,388.25,81
20170701|2017-02-13 05:30,13,388.25,388.25,388.25,388.25,105
20170701|2017-02-13 06:00,13,388.25,388.5,388.25,388.25,41
20170701|2017-02-13 06:30,13,388.25,388.25,388,388,52
20170701|2017-02-13 07:00,13,388,388.25,387.75,388,110
20170701|2017-02-13 07:30,13,387.75,387.75,387.5,387.5,94
20170701|2017-02-13 08:30,13,387.5,388.5,386.25,388.25,1891
20170701|2017-02-13 09:00,13,388.25,389,387.5,388,1709
20170701|2017-02-13 09:30,13,388,389.5,387.75,389,1377
20170701|2017-02-13 10:00,13,389.25,389.25,387.75,388.75,763
20170701|2017-02-13 10:30,13,388.75,389,387.75,388.75,417
20170701|2017-02-13 11:00,13,389,389.75,388.75,389.75,877
20170701|2017-02-13 11:30,13,389.5,389.75,389.25,389.75,618
20170701|2017-02-13 12:00,13,389.75,390.25,389.25,389.5,1819
20170701|2017-02-13 12:30,13,389.5,390.5,389.5,389.75,1183
20170701|2017-02-13 13:00,13,389.75,390,387.75,389.25,2100
20170701|2017-02-13 19:00,14,388.75,388.75,388.25,388.25,313
20170701|2017-02-13 19:30,14,388.25,388.5,387.75,387.75,112
20170701|2017-02-13 20:00,14,387.5,387.75,387.25,387.5,178
20170701|2017-02-13 20:30,14,387.5,388,387.5,387.75,173
20170701|2017-02-13 21:00,14,388,388.25,387.75,387.75,117
20170701|2017-02-13 22:00,14,388.25,388.25,388,388,12
20170701|2017-02-13 22:30,14,388.25,388.25,388.25,388.25,4
20170701|2017-02-13 23:00,14,388.25,388.25,388,388,39
20170701|2017-02-14 00:30,14,388,388,387.25,387.25,122
20170701|2017-02-14 01:00,14,387.25,387.25,387,387,37
20170701|2017-02-14 01:30,14,387.25,387.5,387,387.25,6
20170701|2017-02-14 02:00,14,387.5,387.5,387.5,387.5,4
20170701|2017-02-14 02:30,14,387.5,387.75,387.5,387.75,10
20170701|2017-02-14 03:00,14,387.5,387.5,387.5,387.5,6
20170701|2017-02-14 03:30,14,387.75,387.75,387.25,387.75,44
20170701|2017-02-14 04:00,14,387.5,387.75,387.25,387.75,44
20170701|2017-02-14 04:30,14,387.5,387.5,387.5,387.5,3
20170701|2017-02-14 05:00,14,387.5,387.75,387.5,387.5,59
20170701|2017-02-14 05:30,14,387.75,388,387.75,388,17
20170701|2017-02-14 06:00,14,387.75,387.75,387.75,387.75,6
20170701|2017-02-14 06:30,14,387.75,387.75,387.5,387.5,27
20170701|2017-02-14 07:00,14,387.75,388,387,387,71
20170701|2017-02-14 07:30,14,387.25,387.75,386.75,387.75,172
20170701|2017-02-14 08:30,14,387.5,389,387.5,388.25,2456
20170701|2017-02-14 09:00,14,388,388.75,387.5,388.25,2138
20170701|2017-02-14 09:30,14,388,388.5,387.75,388.25,979
20170701|2017-02-14 10:00,14,388.25,388.5,387.75,388,485
20170701|2017-02-14 10:30,14,388.25,388.75,387.5,388.25,545
20170701|2017-02-14 11:00,14,388.25,388.5,387.75,387.75,332
20170701|2017-02-14 11:30,14,387.75,388.25,387.75,387.75,410
20170701|2017-02-14 12:00,14,387.75,388.5,387.5,388,317
20170701|2017-02-14 12:30,14,388,388.5,387.75,388.25,1042
20170701|2017-02-14 13:00,14,388.25,389,388,388.5,2253
20170701|2017-02-14 19:00,15,388,388.25,387.75,387.75,97
20170701|2017-02-14 19:30,15,388,388.5,388,388.25,69
20170701|2017-02-14 20:00,15,388.25,388.5,388.25,388.5,2
20170701|2017-02-14 20:30,15,388.5,388.5,388.25,388.25,50
20170701|2017-02-14 21:00,15,388.25,388.5,388.25,388.25,35
20170701|2017-02-14 21:30,15,388.25,388.25,388.25,388.25,6
20170701|2017-02-14 22:30,15,388.25,388.25,388.25,388.25,4
20170701|2017-02-14 23:00,15,388.25,388.5,388.25,388.5,70
20170701|2017-02-14 23:30,15,388.5,388.5,388.5,388.5,12
20170701|2017-02-15 00:00,15,388.25,388.25,388.25,388.25,7
20170701|2017-02-15 00:30,15,388.25,388.25,388,388,36
20170701|2017-02-15 01:00,15,388.25,388.25,388.25,388.25,30
20170701|2017-02-15 01:30,15,388.5,388.5,388,388.25,256
20170701|2017-02-15 02:00,15,388.25,388.75,388.25,388.75,172
20170701|2017-02-15 02:30,15,388.75,389,388.75,389,43
20170701|2017-02-15 03:00,15,388.75,389,388.75,389,22
20170701|2017-02-15 03:30,15,389,389,388,388,333
20170701|2017-02-15 04:00,15,388.25,388.25,387.5,387.75,94
20170701|2017-02-15 04:30,15,388,388.25,387.75,387.75,276
20170701|2017-02-15 05:00,15,387.75,387.75,387,387,37
20170701|2017-02-15 05:30,15,387.25,387.25,387,387,36
20170701|2017-02-15 06:00,15,387,387.25,387,387,109
20170701|2017-02-15 06:30,15,387.25,387.25,387,387.25,235
20170701|2017-02-15 07:00,15,387,387,386.75,387,546
20170701|2017-02-15 07:30,15,386.75,387.5,386.75,387.25,413
20170701|2017-02-15 08:30,15,386.75,388,386,387,2562
20170701|2017-02-15 09:00,15,387,388.5,386.5,388.25,2666
20170701|2017-02-15 09:30,15,388,390.5,387.75,390.25,2605
20170701|2017-02-15 10:00,15,390.25,390.5,389.5,390.5,1093
20170701|2017-02-15 10:30,15,390.5,390.5,390.25,390.25,600
20170701|2017-02-15 11:00,15,390.5,391.75,390.25,391,3349
20170701|2017-02-15 11:30,15,391,392.75,391,392.25,2092
20170701|2017-02-15 12:00,15,392.25,392.5,391.5,392.25,707
20170701|2017-02-15 12:30,15,392.25,392.25,391.25,391.75,1259
20170701|2017-02-15 13:00,15,391.75,392.5,391,392.25,1246
20170701|2017-02-15 19:00,16,391.5,391.75,390.5,390.75,662
20170701|2017-02-15 19:30,16,390.75,391,390.75,391,202
20170701|2017-02-15 20:00,16,391,391.25,391,391,146
20170701|2017-02-15 20:30,16,391,391,391,391,7
20170701|2017-02-15 21:00,16,391.5,391.5,391.25,391.5,138
20170701|2017-02-15 21:30,16,391.5,391.5,391.5,391.5,14
20170701|2017-02-15 22:00,16,391.5,391.5,391.5,391.5,7
20170701|2017-02-15 23:30,16,391,391.25,391,391,62
20170701|2017-02-16 00:00,16,391,391,390.5,390.5,87
20170701|2017-02-16 00:30,16,390.75,390.75,390.75,390.75,9
20170701|2017-02-16 01:00,16,390.75,390.75,390.5,390.75,111
20170701|2017-02-16 01:30,16,390.75,391,390.25,390.5,149
20170701|2017-02-16 02:00,16,390.5,391,390.5,391,195
20170701|2017-02-16 02:30,16,390.75,391.75,390.75,391.5,178
20170701|2017-02-16 03:00,16,391.75,391.75,391.5,391.5,41
20170701|2017-02-16 03:30,16,391.25,391.25,391,391,118
20170701|2017-02-16 04:00,16,391.25,391.75,391.25,391.5,77
20170701|2017-02-16 04:30,16,391.75,391.75,391.5,391.5,46
20170701|2017-02-16 05:00,16,391.75,391.75,391.5,391.5,16
20170701|2017-02-16 05:30,16,391.5,391.5,391.25,391.25,9
20170701|2017-02-16 06:00,16,391.25,391.5,391.25,391.25,15
20170701|2017-02-16 06:30,16,391,391.25,391,391.25,26
20170701|2017-02-16 07:00,16,391,392.5,390.5,392.25,593
20170701|2017-02-16 07:30,16,392,392.25,391.75,392,146
20170701|2017-02-16 08:30,16,392,392.75,390.5,391,1858
20170701|2017-02-16 09:00,16,390.75,393.5,390.75,391.5,2327
20170701|2017-02-16 09:30,16,391.5,393.25,391.5,392.5,1678
20170701|2017-02-16 10:00,16,392.5,393.75,391.5,391.5,1021
20170701|2017-02-16 10:30,16,391.5,392,390.75,391.75,1069
20170701|2017-02-16 11:00,16,391.75,392.25,390.75,391,611
20170701|2017-02-16 11:30,16,390.75,391.25,389.5,390,811
20170701|2017-02-16 12:00,16,389.75,389.75,387.75,388.5,1323
20170701|2017-02-16 12:30,16,388.5,390.75,388.5,388.75,884
20170701|2017-02-16 13:00,16,389,389.25,387,387.25,1968
20170701|2017-02-16 19:00,17,387.25,387.5,385.25,385.75,329
20170701|2017-02-16 19:30,17,385.5,386,385.5,385.5,4
20170701|2017-02-16 20:00,17,385.25,385.75,385.25,385.5,78
20170701|2017-02-16 20:30,17,385.5,385.75,385.5,385.75,3
20170701|2017-02-16 21:00,17,385.5,385.5,385,385,67
20170701|2017-02-16 21:30,17,385,385.25,384.75,384.75,39
20170701|2017-02-16 22:00,17,384.5,385,384.5,384.75,6
20170701|2017-02-16 22:30,17,385,385,384.75,384.75,18
20170701|2017-02-16 23:30,17,384.75,384.75,384.25,384.25,48
20170701|2017-02-17 00:00,17,384.25,384.25,383.75,384,234
20170701|2017-02-17 00:30,17,383.75,384,383.75,383.75,98
20170701|2017-02-17 01:00,17,384,384,384,384,50
20170701|2017-02-17 01:30,17,384.25,384.25,384.25,384.25,69
20170701|2017-02-17 02:00,17,384.5,385.75,384.5,385,83
20170701|2017-02-17 02:30,17,385,385.25,384.25,384.25,90
20170701|2017-02-17 03:00,17,384.25,384.25,383.75,384.25,132
20170701|2017-02-17 03:30,17,384,384.25,383.75,384,236
20170701|2017-02-17 04:00,17,384.25,384.5,384.25,384.25,37
20170701|2017-02-17 04:30,17,384.75,384.75,384.5,384.5,17
20170701|2017-02-17 05:00,17,384.5,384.5,384.25,384.25,10
20170701|2017-02-17 05:30,17,384.5,384.5,384.5,384.5,28
20170701|2017-02-17 06:00,17,384.75,385.5,384.5,384.5,192
20170701|2017-02-17 06:30,17,384.5,384.75,384.25,384.5,164
20170701|2017-02-17 07:00,17,384.5,385,384.5,384.5,200
20170701|2017-02-17 07:30,17,384.5,384.75,384.25,384.25,149
20170701|2017-02-17 08:30,17,384.25,387,384.25,386,2004
20170701|2017-02-17 09:00,17,386,386.75,384.5,385.5,1253
20170701|2017-02-17 09:30,17,385.5,386,384,385,2027
20170701|2017-02-17 10:00,17,385,385.75,384.5,384.5,1298
20170701|2017-02-17 10:30,17,384.5,384.75,384,384.25,889
20170701|2017-02-17 11:00,17,384.25,385.25,384,385.25,519
20170701|2017-02-17 11:30,17,385,385,384.25,384.5,412
20170701|2017-02-17 12:00,17,384.5,384.5,383.75,384.25,698
20170701|2017-02-17 12:30,17,384,384.75,383.5,384,730
20170701|2017-02-17 13:00,17,383.75,384,382.25,383,1426
20170701|2017-02-20 19:00,21,382.75,384.5,382.5,384,359
20170701|2017-02-20 19:30,21,384,384.5,384,384.5,119
20170701|2017-02-20 20:00,21,384.75,384.75,384.25,384.5,59
20170701|2017-02-20 20:30,21,384.5,384.5,384.5,384.5,46
20170701|2017-02-20 21:00,21,384.25,384.5,384,384.25,66
20170701|2017-02-20 21:30,21,383.75,384.25,383.75,384.25,13
20170701|2017-02-20 22:00,21,384,384,384,384,3
20170701|2017-02-20 22:30,21,384.25,384.25,384,384.25,6
20170701|2017-02-20 23:00,21,384,384.5,384,384.5,46
20170701|2017-02-20 23:30,21,384,384,384,384,3
20170701|2017-02-21 00:00,21,384.25,384.25,384.25,384.25,1
20170701|2017-02-21 00:30,21,384.25,384.25,384.25,384.25,3
20170701|2017-02-21 01:00,21,384,384.25,384,384,52
20170701|2017-02-21 01:30,21,384,384,383.5,383.5,67
20170701|2017-02-21 02:00,21,383.75,383.75,383.25,383.75,50
20170701|2017-02-21 02:30,21,383.75,383.75,383.5,383.5,113
20170701|2017-02-21 03:00,21,383.5,384,383.5,383.5,61
20170701|2017-02-21 03:30,21,383.5,383.75,383.25,383.25,158
20170701|2017-02-21 04:00,21,383.5,383.5,383.5,383.5,84
20170701|2017-02-21 04:30,21,383.5,383.5,383,383.25,104
20170701|2017-02-21 05:00,21,383.25,383.5,383.25,383.5,11
20170701|2017-02-21 05:30,21,383.75,383.75,383.5,383.75,13
20170701|2017-02-21 06:00,21,383.25,383.5,383.25,383.5,11
20170701|2017-02-21 06:30,21,383.75,384,383.75,383.75,10
20170701|2017-02-21 07:00,21,383.75,384,383.5,383.75,141
20170701|2017-02-21 07:30,21,383.5,384,383.5,383.75,44
20170701|2017-02-21 08:30,21,383.75,384,380.75,381.5,2838
20170701|2017-02-21 09:00,21,381.25,381.75,381,381.25,1015
20170701|2017-02-21 09:30,21,381.5,381.75,381,381.25,687
20170701|2017-02-21 10:00,21,381.25,382,381.25,381.5,470
20170701|2017-02-21 10:30,21,381.5,382.5,381.5,382.5,873
20170701|2017-02-21 11:00,21,382.25,384,382.25,383.25,949
20170701|2017-02-21 11:30,21,383.5,385,382.75,384.75,1180
20170701|2017-02-21 12:00,21,384.5,385,383,384,1376
20170701|2017-02-21 12:30,21,383.75,384.5,383.5,384.5,726
20170701|2017-02-21 13:00,21,384.25,384.5,383.25,383.75,1186
20170701|2017-02-21 19:00,22,383.5,385,383.5,384.25,470
20170701|2017-02-21 19:30,22,384.25,384.5,384,384.5,23
20170701|2017-02-21 20:00,22,384.5,385,384.5,384.75,91
20170701|2017-02-21 20:30,22,384.75,384.75,384.5,384.5,21
20170701|2017-02-21 21:00,22,384.5,384.5,384.5,384.5,2
20170701|2017-02-21 22:00,22,384.75,384.75,384.75,384.75,7
20170701|2017-02-21 22:30,22,384.75,384.75,384.75,384.75,12
20170701|2017-02-21 23:00,22,384.75,385,384.75,385,3
20170701|2017-02-21 23:30,22,384.75,384.75,384.25,384.25,85
20170701|2017-02-22 00:00,22,384.25,384.5,384.25,384.5,4
20170701|2017-02-22 00:30,22,384.5,384.5,384.5,384.5,2
20170701|2017-02-22 01:00,22,384.75,384.75,384.75,384.75,5
20170701|2017-02-22 01:30,22,384.75,384.75,384.75,384.75,37
20170701|2017-02-22 02:00,22,384.75,384.75,384.5,384.75,12
20170701|2017-02-22 02:30,22,384.5,384.5,384.5,384.5,85
20170701|2017-02-22 03:00,22,384.75,384.75,384.5,384.75,68
20170701|2017-02-22 03:30,22,384.5,385.25,384.5,385.25,48
20170701|2017-02-22 04:00,22,385.25,385.25,385.25,385.25,40
20170701|2017-02-22 04:30,22,385,385,385,385,12
20170701|2017-02-22 05:00,22,385,385.25,385,385,62
20170701|2017-02-22 06:00,22,385,385,385,385,12
20170701|2017-02-22 06:30,22,385,385,384.5,384.5,46
20170701|2017-02-22 07:00,22,384.75,385,384.5,385,57
20170701|2017-02-22 07:30,22,385,385.25,385,385,51
20170701|2017-02-22 08:30,22,384.5,386,383.75,384.25,2665
20170701|2017-02-22 09:00,22,384.5,386.75,384.5,386.5,1517
20170701|2017-02-22 09:30,22,386.5,387,385,385.75,1384
20170701|2017-02-22 10:00,22,385.5,386.75,385.5,386.25,1868
20170701|2017-02-22 10:30,22,386.5,386.5,385.5,385.5,1211
20170701|2017-02-22 11:00,22,385.5,385.75,384.5,385,1114
20170701|2017-02-22 11:30,22,385,385.75,384.75,385.5,947
20170701|2017-02-22 12:00,22,385.25,386,385.25,385.25,870
20170701|2017-02-22 12:30,22,385.5,385.75,384,384.75,1646
20170701|2017-02-22 13:00,22,385,386,384.75,385.25,2774
20170701|2017-02-22 19:00,23,384.75,385.5,384.75,385.25,128
20170701|2017-02-22 19:30,23,385.25,385.75,385.25,385.5,128
20170701|2017-02-22 20:00,23,385.25,385.75,385.25,385.5,85
20170701|2017-02-22 20:30,23,385.5,385.75,385.5,385.5,21
20170701|2017-02-22 21:00,23,385.5,385.5,385.25,385.5,52
20170701|2017-02-22 21:30,23,385.25,385.25,385.25,385.25,9
20170701|2017-02-22 22:30,23,385.25,385.25,385.25,385.25,35
20170701|2017-02-22 23:00,23,385.25,385.25,385.25,385.25,15
20170701|2017-02-22 23:30,23,385,385,384.75,384.75,54
20170701|2017-02-23 00:00,23,384.75,384.75,384.75,384.75,1
20170701|2017-02-23 00:30,23,384.75,384.75,384.75,384.75,3
20170701|2017-02-23 01:00,23,384.75,384.75,384.75,384.75,10
20170701|2017-02-23 01:30,23,384.75,384.75,384.75,384.75,1
20170701|2017-02-23 02:00,23,384.75,384.75,384.5,384.75,6
20170701|2017-02-23 02:30,23,384.5,384.5,384,384,108
20170701|2017-02-23 03:00,23,383.75,383.75,383.75,383.75,6
20170701|2017-02-23 03:30,23,383.75,383.75,383.75,383.75,91
20170701|2017-02-23 04:00,23,384,384.75,384,384.75,33
20170701|2017-02-23 04:30,23,384.75,385,384.75,385,9
20170701|2017-02-23 05:00,23,385.25,385.25,385,385,6
20170701|2017-02-23 05:30,23,385.25,385.25,385.25,385.25,3
20170701|2017-02-23 06:00,23,384.75,384.75,384.75,384.75,20
20170701|2017-02-23 06:30,23,385,385.25,384.75,384.75,27
20170701|2017-02-23 07:00,23,384.75,385,384.5,384.75,58
20170701|2017-02-23 07:30,23,384.75,385.25,384.75,385.25,140
20170701|2017-02-23 08:30,23,385,386,384.25,385,2573
20170701|2017-02-23 09:00,23,385,386.25,383.75,384,1498
20170701|2017-02-23 09:30,23,383.75,384.5,382.75,383,2268
20170701|2017-02-23 10:00,23,383,383.75,382.75,383.25,1123
20170701|2017-02-23 10:30,23,383.25,383.75,381,382,2410
20170701|2017-02-23 11:00,23,381.75,382,381.25,381.75,838
20170701|2017-02-23 11:30,23,381.75,382,381.25,381.25,896
20170701|2017-02-23 12:00,23,381.25,381.5,380.5,380.75,1539
20170701|2017-02-23 12:30,23,380.75,381.25,380,380.5,1843
20170701|2017-02-23 13:00,23,380.25,380.5,379.75,379.75,2975
20170701|2017-02-23 19:00,24,380.5,380.5,379.25,379.5,384
20170701|2017-02-23 19:30,24,379.5,379.5,379.5,379.5,42
20170701|2017-02-23 20:00,24,379.75,379.75,379.5,379.75,36
20170701|2017-02-23 20:30,24,379.75,380,379.5,379.5,68
20170701|2017-02-23 21:00,24,379.75,380,379.75,380,13
20170701|2017-02-23 21:30,24,379.75,379.75,379.5,379.5,31
20170701|2017-02-23 22:00,24,379.25,379.5,379.25,379.5,12
20170701|2017-02-23 22:30,24,379.5,379.5,379.25,379.25,7
20170701|2017-02-23 23:00,24,379.25,379.5,379.25,379.5,45
20170701|2017-02-23 23:30,24,379.5,379.75,379.5,379.75,30
20170701|2017-02-24 00:00,24,380,380.25,380,380,51
20170701|2017-02-24 00:30,24,380,380.25,380,380.25,16
20170701|2017-02-24 01:00,24,380.25,380.5,380,380,23
20170701|2017-02-24 01:30,24,380.5,380.5,380.5,380.5,5
20170701|2017-02-24 02:00,24,380.5,380.5,380,380,27
20170701|2017-02-24 02:30,24,380,380.25,380,380.25,19
20170701|2017-02-24 03:00,24,380.25,380.5,380.25,380.5,50
20170701|2017-02-24 03:30,24,380.5,381,380.25,380.75,108
20170701|2017-02-24 04:00,24,380.75,380.75,380.25,380.5,34
20170701|2017-02-24 04:30,24,380.5,380.5,380.5,380.5,12
20170701|2017-02-24 05:00,24,380.5,380.5,380.5,380.5,5
20170701|2017-02-24 05:30,24,380.25,380.75,380.25,380.75,75
20170701|2017-02-24 06:00,24,380.75,380.75,380.5,380.5,27
20170701|2017-02-24 06:30,24,380.5,380.5,379.75,379.75,98
20170701|2017-02-24 07:00,24,380,380,379.75,380,110
20170701|2017-02-24 07:30,24,380,380,379.75,379.75,108
20170701|2017-02-24 08:30,24,379.75,380.25,378.25,378.5,2912
20170701|2017-02-24 09:00,24,378.5,379.25,378,378.75,2347
20170701|2017-02-24 09:30,24,378.75,379.25,378.5,379,586
20170701|2017-02-24 10:00,24,378.75,379,378.5,378.75,930
20170701|2017-02-24 10:30,24,378.5,378.75,378,378,1232
20170701|2017-02-24 11:00,24,378.25,378.5,378,378.25,1240
20170701|2017-02-24 11:30,24,378.25,378.5,377.25,377.5,1685
20170701|2017-02-24 12:00,24,377.75,377.75,377.25,377.75,1078
20170701|2017-02-24 12:30,24,377.75,378,376.75,377.75,1999
20170701|2017-02-24 13:00,24,377.75,379.25,377.5,379,1770
20170701|2017-02-26 19:00,27,378.5,378.75,378,378.25,394
20170701|2017-02-26 19:30,27,378.5,379.5,378.5,379,256
20170701|2017-02-26 20:00,27,379.25,379.5,379.25,379.5,16
20170701|2017-02-26 20:30,27,379.5,379.75,379.5,379.5,39
20170701|2017-02-26 21:00,27,379.5,379.75,379.25,379.25,7
20170701|2017-02-26 22:30,27,379.75,379.75,379.75,379.75,2
20170701|2017-02-26 23:30,27,379.75,380,379.75,380,17
20170701|2017-02-27 00:00,27,380,380,379.75,379.75,5
20170701|2017-02-27 00:30,27,379.75,379.75,379.75,379.75,1
20170701|2017-02-27 01:00,27,379.75,380,379.75,379.75,14
20170701|2017-02-27 01:30,27,379.75,379.75,379.5,379.75,45
20170701|2017-02-27 02:00,27,379.75,380,379.5,379.75,60
20170701|2017-02-27 02:30,27,380,380,379.5,379.5,107
20170701|2017-02-27 03:00,27,379.75,380,379.25,379.75,124
20170701|2017-02-27 03:30,27,379.75,379.75,379,379.5,355
20170701|2017-02-27 04:00,27,379.75,379.75,379.75,379.75,1
20170701|2017-02-27 04:30,27,379.5,379.5,379,379,80
20170701|2017-02-27 05:00,27,378.75,378.75,378.75,378.75,25
20170701|2017-02-27 05:30,27,379,379,378.75,378.75,61
20170701|2017-02-27 06:00,27,378.75,379,378.5,378.75,30
20170701|2017-02-27 06:30,27,378.75,378.75,378.5,378.75,26
20170701|2017-02-27 07:00,27,378.75,379,378.5,378.75,108
20170701|2017-02-27 07:30,27,378.75,378.75,378.5,378.5,47
20170701|2017-02-27 08:30,27,378.5,379,376.5,376.75,3820
20170701|2017-02-27 09:00,27,376.75,377.75,376.25,377,1837
20170701|2017-02-27 09:30,27,377,377.25,376,376.75,3003
20170701|2017-02-27 10:00,27,376.75,377,376,376.25,1653
20170701|2017-02-27 10:30,27,376.25,376.75,376,376.25,1559
20170701|2017-02-27 11:00,27,376.25,376.5,375.25,375.25,2261
20170701|2017-02-27 11:30,27,375,376.25,374.75,376,1515
20170701|2017-02-27 12:00,27,376,376.25,374.75,375.25,655
20170701|2017-02-27 12:30,27,375.25,376,375,375.25,897
20170701|2017-02-27 13:00,27,375.5,376.5,375,376.25,2305
20170701|2017-02-27 19:00,28,376.25,376.75,376,376.75,208
20170701|2017-02-27 19:30,28,376.75,377,376.75,377,29
20170701|2017-02-27 20:00,28,376.75,377,376.75,376.75,93
20170701|2017-02-27 20:30,28,376.5,376.75,376.25,376.25,37
20170701|2017-02-27 21:00,28,376.5,376.75,376.5,376.75,73
20170701|2017-02-27 21:30,28,377,377,377,377,17
20170701|2017-02-27 22:00,28,377.25,377.25,377,377.25,20
20170701|2017-02-27 22:30,28,377.25,377.25,377.25,377.25,5
20170701|2017-02-27 23:30,28,377.25,377.25,377.25,377.25,2
20170701|2017-02-28 00:00,28,377.5,377.5,377.5,377.5,32
20170701|2017-02-28 00:30,28,377.5,377.75,377.5,377.75,13
20170701|2017-02-28 01:00,28,377.5,377.5,377.5,377.5,17
20170701|2017-02-28 01:30,28,377.5,377.75,377.5,377.5,88
20170701|2017-02-28 02:00,28,377.25,377.25,377,377,39
20170701|2017-02-28 02:30,28,377,377,377,377,26
20170701|2017-02-28 03:00,28,377,377.25,377,377.25,14
20170701|2017-02-28 03:30,28,377,377,377,377,16
20170701|2017-02-28 04:00,28,377,377,376.75,376.75,35
20170701|2017-02-28 04:30,28,376.5,376.75,376.25,376.25,35
20170701|2017-02-28 05:00,28,376.25,376.25,376,376,33
20170701|2017-02-28 05:30,28,376.25,376.25,375.75,375.75,72
20170701|2017-02-28 06:00,28,376,376.25,375.75,376.25,80
20170701|2017-02-28 06:30,28,376.25,376.5,376,376.5,140
20170701|2017-02-28 07:00,28,376.75,377.5,376.5,377.5,235
20170701|2017-02-28 07:30,28,377.5,378.5,377.5,377.75,200
20170701|2017-02-28 08:30,28,378,386.5,378,385.5,11714
20170701|2017-02-28 09:00,28,385.5,393,385.5,390.25,13335
20170701|2017-02-28 09:30,28,390.25,390.75,385.25,385.5,7498
20170701|2017-02-28 10:00,28,385.5,387,384.25,384.5,4780
20170701|2017-02-28 10:30,28,384.75,387.25,384.75,386.5,3332
20170701|2017-02-28 11:00,28,386.5,386.75,385.25,385.5,1266
20170701|2017-02-28 11:30,28,385.75,386,385.25,386,1697
20170701|2017-02-28 12:00,28,386,387.75,383.25,383.75,3815
20170701|2017-02-28 12:30,28,383.75,383.75,379,380.75,5767
20170701|2017-02-28 13:00,28,380.75,382.5,380,380.25,2504
20170701|2017-02-28 19:00,1,380.25,380.75,379.75,380.25,444
20170701|2017-02-28 19:30,1,380.25,380.5,380.25,380.25,145
20170701|2017-02-28 20:00,1,380.75,381,380.75,381,130
20170701|2017-02-28 20:30,1,381,381.25,380.75,381.25,151
20170701|2017-02-28 21:00,1,381.25,381.5,381.25,381.5,142
20170701|2017-02-28 21:30,1,381.75,381.75,381.5,381.5,8
20170701|2017-02-28 22:00,1,381.75,381.75,381.75,381.75,2
20170701|2017-02-28 22:30,1,381.5,381.5,381.5,381.5,15
20170701|2017-02-28 23:30,1,381.25,381.25,381,381,44
20170701|2017-03-01 00:00,1,381,381,380.75,380.75,25
20170701|2017-03-01 00:30,1,380.75,380.75,380.75,380.75,1
20170701|2017-03-01 01:00,1,380.75,380.75,380.5,380.5,53
20170701|2017-03-01 01:30,1,380.75,381,380.75,380.75,97
20170701|2017-03-01 02:00,1,380.75,381.25,380.5,381.25,178
20170701|2017-03-01 02:30,1,381,381,380.75,381,159
20170701|2017-03-01 03:00,1,381,382,380.75,381.75,175
20170701|2017-03-01 03:30,1,381.75,383.75,381,383.75,1146
20170701|2017-03-01 04:00,1,383.5,384,383.5,384,60
20170701|2017-03-01 04:30,1,383.75,384,383.25,383.5,588
20170701|2017-03-01 05:00,1,383.25,383.75,382.75,383.25,220
20170701|2017-03-01 05:30,1,383.25,383.75,383,383.25,125
20170701|2017-03-01 06:00,1,383.25,384.25,383.25,383.75,118
20170701|2017-03-01 06:30,1,383.5,383.75,383,383.75,53
20170701|2017-03-01 07:00,1,383.75,384,383.25,383.25,82
20170701|2017-03-01 07:30,1,383.25,383.5,382.75,382.75,215
20170701|2017-03-01 08:30,1,382.75,384.25,381,383.75,4583
20170701|2017-03-01 09:00,1,383.75,385.5,383.25,385,3461
20170701|2017-03-01 09:30,1,385,386.75,385,386.25,2098
20170701|2017-03-01 10:00,1,386.25,386.75,384.75,385.5,2283
20170701|2017-03-01 10:30,1,385.75,386.5,385.25,386.25,1390
20170701|2017-03-01 11:00,1,386,386.5,385.5,386.25,663
20170701|2017-03-01 11:30,1,386,386.25,385,385.75,529
20170701|2017-03-01 12:00,1,385.5,386.5,385.5,386.25,1092
20170701|2017-03-01 12:30,1,386.25,388.5,386,388,2987
20170701|2017-03-01 13:00,1,388,389.5,387,389.25,4025
20170701|2017-03-01 19:00,2,388.25,389,388.25,388.75,668
20170701|2017-03-01 19:30,2,389,389,388.75,388.75,67
20170701|2017-03-01 20:00,2,388.5,389,388.5,388.5,93
20170701|2017-03-01 20:30,2,388.5,388.75,388.5,388.75,41
20170701|2017-03-01 21:00,2,388.75,389.25,388.75,389.25,220
20170701|2017-03-01 21:30,2,389,389.25,389,389.25,20
20170701|2017-03-01 22:00,2,389.25,389.25,389,389.25,15
20170701|2017-03-01 22:30,2,389,389.25,389,389.25,33
20170701|2017-03-01 23:00,2,389,389.25,389,389.25,66
20170701|2017-03-01 23:30,2,389,389,389,389,42
20170701|2017-03-02 00:00,2,389,389,389,389,24
20170701|2017-03-02 00:30,2,389,389.25,389,389.25,69
20170701|2017-03-02 01:00,2,389,389,388.75,388.75,48
20170701|2017-03-02 01:30,2,388.75,389,388.5,388.75,78
20170701|2017-03-02 02:00,2,388.75,389.25,388.5,388.5,244
20170701|2017-03-02 02:30,2,388.5,388.5,388,388,83
20170701|2017-03-02 03:00,2,388,388.25,388,388.25,109
20170701|2017-03-02 03:30,2,388,388.25,387.75,387.75,78
20170701|2017-03-02 04:00,2,387.75,388,387.75,388,128
20170701|2017-03-02 04:30,2,387.75,388,387.5,387.75,118
20170701|2017-03-02 05:00,2,388,388.25,387.5,388,154
20170701|2017-03-02 05:30,2,387.75,388,387.75,387.75,62
20170701|2017-03-02 06:00,2,387.5,388,387.5,388,17
20170701|2017-03-02 06:30,2,388,388,387.5,388,85
20170701|2017-03-02 07:00,2,388,388.25,386.75,387,346
20170701|2017-03-02 07:30,2,386.75,387,386.25,386.75,348
20170701|2017-03-02 08:30,2,386,388.5,385.75,388.5,3652
20170701|2017-03-02 09:00,2,388.25,388.25,385.75,387.5,3296
20170701|2017-03-02 09:30,2,387.25,387.5,386,387,1475
20170701|2017-03-02 10:00,2,387.25,387.5,386.75,387.5,1144
20170701|2017-03-02 10:30,2,387.25,387.75,386.75,387.5,985
20170701|2017-03-02 11:00,2,387.75,387.75,385.25,385.5,1740
20170701|2017-03-02 11:30,2,385.75,387,385.25,386.5,1242
20170701|2017-03-02 12:00,2,386.25,386.25,384.5,384.75,1732
20170701|2017-03-02 12:30,2,384.75,385.75,383.5,385,3676
20170701|2017-03-02 13:00,2,385.25,386.75,385,385.5,2717
20170701|2017-03-02 19:00,3,384.75,386,384.75,385.75,406
20170701|2017-03-02 19:30,3,385.75,386.5,385.75,386.25,180
20170701|2017-03-02 20:00,3,386.5,386.75,386,386.5,231
20170701|2017-03-02 20:30,3,386.5,386.5,386.25,386.25,170
20170701|2017-03-02 21:00,3,386.5,386.5,386.5,386.5,45
20170701|2017-03-02 21:30,3,386.5,386.5,386,386,63
20170701|2017-03-02 22:00,3,386,386.25,386,386.25,37
20170701|2017-03-02 22:30,3,386,386.5,386,386.25,117
20170701|2017-03-02 23:00,3,386.5,386.5,386.25,386.25,6
20170701|2017-03-02 23:30,3,386.25,386.75,386.25,386.5,23
20170701|2017-03-03 00:00,3,386.25,386.75,386.25,386.75,33
20170701|2017-03-03 00:30,3,387,387,386.75,386.75,21
20170701|2017-03-03 01:00,3,386.5,386.75,386.25,386.25,33
20170701|2017-03-03 01:30,3,386.5,386.75,386.5,386.5,27
20170701|2017-03-03 02:00,3,386.5,387.25,386.25,387,227
20170701|2017-03-03 02:30,3,387,387.25,387,387,19
20170701|2017-03-03 03:00,3,387,387,385.75,385.75,137
20170701|2017-03-03 03:30,3,386,386.25,386,386,62
20170701|2017-03-03 04:00,3,386,386,385.5,385.5,51
20170701|2017-03-03 04:30,3,385.5,385.75,385.25,385.25,201
20170701|2017-03-03 05:00,3,385,385.25,384.5,385.25,397
20170701|2017-03-03 05:30,3,385.25,385.25,385,385,29
20170701|2017-03-03 06:00,3,385,385,384.5,385,191
20170701|2017-03-03 06:30,3,385,387,385,387,94
20170701|2017-03-03 07:00,3,387.25,387.75,387,387.5,391
20170701|2017-03-03 07:30,3,387.5,387.75,387.25,387.25,545
20170701|2017-03-03 08:30,3,387.25,388.25,384.5,385,3757
20170701|2017-03-03 09:00,3,385,385.5,384.25,385,1904
20170701|2017-03-03 09:30,3,385,386.25,384.5,385.75,1063
20170701|2017-03-03 10:00,3,385.5,387.25,385.5,386.5,1143
20170701|2017-03-03 10:30,3,386.5,387,386.25,386.5,1378
20170701|2017-03-03 11:00,3,386.5,386.75,386.25,386.75,411
20170701|2017-03-03 11:30,3,386.5,387.25,386.5,386.75,1213
20170701|2017-03-03 12:00,3,386.5,387,385.75,386.75,1543
20170701|2017-03-03 12:30,3,387,387.5,386.25,387.25,760
20170701|2017-03-03 13:00,3,387.5,388,386.75,387,2616
20170701|2017-03-05 19:00,6,387,387.5,386,387.25,408
20170701|2017-03-05 19:30,6,387.25,387.75,387,387.75,298
20170701|2017-03-05 20:00,6,387.75,388,387.75,388,140
20170701|2017-03-05 20:30,6,388,388,387.75,388,89
20170701|2017-03-05 21:00,6,388.25,388.25,388,388.25,85
20170701|2017-03-05 21:30,6,388.5,388.5,388.25,388.25,50
20170701|2017-03-05 22:00,6,388.5,388.75,388.5,388.5,154
20170701|2017-03-05 22:30,6,388.75,388.75,388.5,388.5,16
20170701|2017-03-05 23:00,6,388.5,388.75,388.5,388.5,19
20170701|2017-03-05 23:30,6,388.5,389,388.5,389,122
20170701|2017-03-06 00:00,6,388.75,389,388.5,388.5,64
20170701|2017-03-06 00:30,6,388.5,388.75,388.5,388.5,23
20170701|2017-03-06 01:00,6,388.5,388.5,388.5,388.5,10
20170701|2017-03-06 01:30,6,388.5,388.75,388,388,104
20170701|2017-03-06 02:00,6,388,388.75,388,388.75,64
20170701|2017-03-06 02:30,6,388.75,389,388.75,389,31
20170701|2017-03-06 03:00,6,388.75,389,388.25,388.25,50
20170701|2017-03-06 03:30,6,388.5,388.5,388,388,10
20170701|2017-03-06 04:00,6,388.5,388.5,388,388,20
20170701|2017-03-06 04:30,6,387.75,387.75,387.75,387.75,2
20170701|2017-03-06 05:00,6,388,388,388,388,1
20170701|2017-03-06 05:30,6,387.75,387.75,387.75,387.75,11
20170701|2017-03-06 06:00,6,388,388,387.75,388,72
20170701|2017-03-06 06:30,6,387.75,388,387.75,388,12
20170701|2017-03-06 07:00,6,388,388.5,388,388.5,107
20170701|2017-03-06 07:30,6,388.5,389.25,388.25,388.5,162
20170701|2017-03-06 08:30,6,388.25,388.5,385.5,386.25,2312
20170701|2017-03-06 09:00,6,386.25,387.5,385.75,386.75,2743
20170701|2017-03-06 09:30,6,386.75,387,385,385.5,1194
20170701|2017-03-06 10:00,6,385.5,385.75,383.75,384,1853
20170701|2017-03-06 10:30,6,384.25,385.5,383.75,385,1236
20170701|2017-03-06 11:00,6,385,385.25,384,384.25,1388
20170701|2017-03-06 11:30,6,384.25,384.5,383.25,383.75,1915
20170701|2017-03-06 12:00,6,383.75,384.75,383.75,384.5,1276
20170701|2017-03-06 12:30,6,384.5,385,384.25,384.75,823
20170701|2017-03-06 13:00,6,385,385.5,383.75,385,2017
20170701|2017-03-06 19:00,7,385.25,386.25,385.25,385.75,311
20170701|2017-03-06 19:30,7,385.5,385.75,385.5,385.5,23
20170701|2017-03-06 20:00,7,385.25,385.25,384.75,384.75,34
20170701|2017-03-06 20:30,7,384.75,385,384.5,385,24
20170701|2017-03-06 21:00,7,385,385.75,385,385.5,32
20170701|2017-03-06 21:30,7,385.25,385.25,385.25,385.25,21
20170701|2017-03-06 22:00,7,385.25,385.25,385,385,19
20170701|2017-03-06 22:30,7,384.75,385,384.75,385,2
20170701|2017-03-06 23:00,7,385,385,384.75,385,17
20170701|2017-03-06 23:30,7,385,385,384.75,384.75,7
20170701|2017-03-07 00:00,7,384.75,385.25,384.75,385.25,7
20170701|2017-03-07 00:30,7,385.25,385.25,385,385,15
20170701|2017-03-07 02:00,7,385,385,385,385,2
20170701|2017-03-07 02:30,7,384.75,384.75,384.5,384.75,7
20170701|2017-03-07 03:00,7,384.75,384.75,384.75,384.75,2
20170701|2017-03-07 03:30,7,384.25,384.25,384,384,22
20170701|2017-03-07 04:00,7,384,384,384,384,32
20170701|2017-03-07 04:30,7,384,384,383.75,383.75,110
20170701|2017-03-07 05:00,7,383.5,383.75,383.5,383.75,29
20170701|2017-03-07 05:30,7,383.75,384,383.75,384,7
20170701|2017-03-07 06:00,7,384,384,384,384,61
20170701|2017-03-07 06:30,7,384,384,383.5,383.5,171
20170701|2017-03-07 07:00,7,383.5,384,383.25,384,99
20170701|2017-03-07 07:30,7,383.75,384,383.75,383.75,153
20170701|2017-03-07 08:30,7,383.75,384.25,381.75,382.5,4377
20170701|2017-03-07 09:00,7,382.25,383,382,382.75,1520
20170701|2017-03-07 09:30,7,382.75,382.75,381.5,382.5,1707
20170701|2017-03-07 10:00,7,382.5,382.75,380.5,380.5,2884
20170701|2017-03-07 10:30,7,380.5,381.5,380.25,381.25,1591
20170701|2017-03-07 11:00,7,381.5,382.5,381.25,382.25,1711
20170701|2017-03-07 11:30,7,382.25,382.75,381.75,382.25,2337
20170701|2017-03-07 12:00,7,382.5,383.25,382.5,382.75,1888
20170701|2017-03-07 12:30,7,382.75,382.75,381.75,382.5,1405
20170701|2017-03-07 13:00,7,382.75,383.5,382.5,383.5,1362
20170701|2017-03-07 19:00,8,383,384,382.75,382.75,266
20170701|2017-03-07 19:30,8,383,383.5,383,383,20
20170701|2017-03-07 20:00,8,383,383,382.5,382.5,42
20170701|2017-03-07 20:30,8,382.75,383,382.75,383,84
20170701|2017-03-07 21:00,8,383,383.75,383,383.75,112
20170701|2017-03-07 21:30,8,383.5,383.5,383.5,383.5,5
20170701|2017-03-07 22:00,8,383.25,383.25,383.25,383.25,27
20170701|2017-03-07 22:30,8,383.25,383.25,383,383.25,8
20170701|2017-03-07 23:30,8,383,383,383,383,1
20170701|2017-03-08 00:00,8,382.75,382.75,382.75,382.75,24
20170701|2017-03-08 00:30,8,382.75,382.75,382.5,382.5,118
20170701|2017-03-08 01:00,8,382.5,382.5,382.5,382.5,73
20170701|2017-03-08 01:30,8,382.75,382.75,382.25,382.25,63
20170701|2017-03-08 02:00,8,382.25,382.5,382.25,382.5,36
20170701|2017-03-08 02:30,8,382.25,382.5,382,382,19
20170701|2017-03-08 03:00,8,382.25,382.25,382.25,382.25,12
20170701|2017-03-08 03:30,8,382.25,382.25,382,382,11
20170701|2017-03-08 04:00,8,382,382,381.25,381.5,456
20170701|2017-03-08 04:30,8,381.25,381.5,381.25,381.5,281
20170701|2017-03-08 05:00,8,381.25,381.75,381.25,381.75,59
20170701|2017-03-08 05:30,8,381.5,381.5,381.25,381.25,5
20170701|2017-03-08 06:00,8,381,381.5,381,381.5,61
20170701|2017-03-08 06:30,8,381.5,381.5,381.5,381.5,6
20170701|2017-03-08 07:00,8,381.5,381.75,381.25,381.5,70
20170701|2017-03-08 07:30,8,381.75,382.25,381.75,381.75,103
20170701|2017-03-08 08:30,8,381.5,383.5,381.25,382,2215
20170701|2017-03-08 09:00,8,382.25,382.5,381,381.25,1373
20170701|2017-03-08 09:30,8,381.25,382,380.75,381,1689
20170701|2017-03-08 10:00,8,381.25,381.75,380.5,380.75,1234
20170701|2017-03-08 10:30,8,380.75,380.75,380,380,926
20170701|2017-03-08 11:00,8,380,380.5,379.75,380.5,1217
20170701|2017-03-08 11:30,8,380.5,380.75,380,380,947
20170701|2017-03-08 12:00,8,380,380.25,379.5,380.25,1252
20170701|2017-03-08 12:30,8,380.25,380.5,379.25,379.5,1503
20170701|2017-03-08 13:00,8,379.75,380,379,379.75,1638
20170701|2017-03-08 19:00,9,379.75,380.75,379.75,380,605
20170701|2017-03-08 19:30,9,380.25,380.75,380.25,380.5,47
20170701|2017-03-08 20:00,9,380.5,380.75,380.5,380.5,89
20170701|2017-03-08 20:30,9,380.5,380.75,380.5,380.5,44
20170701|2017-03-08 21:00,9,380.5,380.5,380.5,380.5,9
20170701|2017-03-08 21:30,9,380.5,380.5,380.25,380.5,44
20170701|2017-03-08 22:00,9,380.5,380.5,380.5,380.5,27
20170701|2017-03-08 23:30,9,380.75,380.75,380.75,380.75,1
20170701|2017-03-09 00:00,9,380.75,380.75,380.25,380.25,23
20170701|2017-03-09 00:30,9,380.25,380.25,380.25,380.25,3
20170701|2017-03-09 01:00,9,380.25,380.25,380.25,380.25,21
20170701|2017-03-09 01:30,9,380.25,380.25,380,380.25,6
20170701|2017-03-09 02:00,9,380.25,380.25,380,380,51
20170701|2017-03-09 02:30,9,380,380.25,380,380.25,11
20170701|2017-03-09 03:00,9,380,380,379.75,379.75,5
20170701|2017-03-09 03:30,9,379.75,379.75,379.75,379.75,10
20170701|2017-03-09 04:00,9,379.75,379.75,379.25,379.25,300
20170701|2017-03-09 04:30,9,379.25,379.25,378.75,379.25,587
20170701|2017-03-09 05:00,9,378.75,379,378.25,378.5,760
20170701|2017-03-09 05:30,9,378.5,378.5,378.25,378.5,179
20170701|2017-03-09 06:00,9,378.75,378.75,378.25,378.25,360
20170701|2017-03-09 06:30,9,378.25,378.75,378,378.75,354
20170701|2017-03-09 07:00,9,378.5,379.5,378.5,379.5,320
20170701|2017-03-09 07:30,9,379.5,379.75,379,379.25,244
20170701|2017-03-09 08:30,9,379.25,381.25,378.75,379.75,4954
20170701|2017-03-09 09:00,9,379.75,379.75,378.75,379.5,2467
20170701|2017-03-09 09:30,9,379.5,379.5,378.5,379,2338
20170701|2017-03-09 10:00,9,379.25,379.5,379,379.5,1928
20170701|2017-03-09 10:30,9,379.5,380.25,379.25,379.75,2193
20170701|2017-03-09 11:00,9,379.75,379.75,375,376.25,6979
20170701|2017-03-09 11:30,9,376.25,376.5,375,375.5,2990
20170701|2017-03-09 12:00,9,375.5,375.75,375,375.25,2797
20170701|2017-03-09 12:30,9,375,375,373.5,373.5,3382
20170701|2017-03-09 13:00,9,373.75,375,373.5,374.5,2661
20170701|2017-03-09 19:00,10,374.25,375,374.25,374.25,2021
20170701|2017-03-09 19:30,10,374.5,375,374.5,374.5,138
20170701|2017-03-09 20:00,10,374.75,374.75,374.5,374.75,85
20170701|2017-03-09 20:30,10,374.75,374.75,374.25,374.25,406
20170701|2017-03-09 21:00,10,374.5,374.75,374,374,148
20170701|2017-03-09 21:30,10,374.25,374.25,374,374,106
20170701|2017-03-09 22:00,10,374,374,373.5,373.5,46
20170701|2017-03-09 22:30,10,373.75,373.75,373.75,373.75,7
20170701|2017-03-09 23:00,10,374,374,373.5,373.5,36
20170701|2017-03-09 23:30,10,373.5,373.75,373.5,373.75,14
20170701|2017-03-10 00:00,10,373.5,373.5,373.5,373.5,158
20170701|2017-03-10 00:30,10,373.25,373.5,373.25,373.5,7
20170701|2017-03-10 01:00,10,373.25,373.25,373.25,373.25,120
20170701|2017-03-10 01:30,10,373.25,373.25,373,373.25,284
20170701|2017-03-10 02:00,10,373.25,373.25,373.25,373.25,114
20170701|2017-03-10 02:30,10,373,373,372.75,373,519
20170701|2017-03-10 03:00,10,373.25,373.5,373.25,373.5,84
20170701|2017-03-10 03:30,10,373.5,373.75,373.25,373.75,54
20170701|2017-03-10 04:00,10,373.5,373.5,373,373.25,69
20170701|2017-03-10 04:30,10,373,373,373,373,161
20170701|2017-03-10 05:00,10,373,373,372.5,372.75,416
20170701|2017-03-10 05:30,10,372.75,373,372.75,373,19
20170701|2017-03-10 06:00,10,372.75,373.25,372.5,372.75,282
20170701|2017-03-10 06:30,10,372.75,372.75,372.25,372.5,640
20170701|2017-03-10 07:00,10,372.5,372.5,372.25,372.25,415
20170701|2017-03-10 07:30,10,372.5,373.5,372.5,373.5,261
20170701|2017-03-10 08:30,10,373.5,374.25,372.75,374,3692
20170701|2017-03-10 09:00,10,373.75,373.75,373,373.25,2194
20170701|2017-03-10 09:30,10,373.25,373.5,371.5,371.5,4025
20170701|2017-03-10 10:00,10,371.75,372.5,371.5,371.75,2066
20170701|2017-03-10 10:30,10,371.75,372,371,371,2998
20170701|2017-03-10 11:00,10,371,371.5,370.5,371.25,2266
20170701|2017-03-10 11:30,10,371.25,371.5,370.5,370.5,1422
20170701|2017-03-10 12:00,10,370.5,370.75,370.25,370.5,2067
20170701|2017-03-10 12:30,10,370.5,372,370.5,371.5,1916
20170701|2017-03-10 13:00,10,371.75,372.75,371,372.75,2568
20170701|2017-03-12 19:00,13,371.75,372.25,371.5,371.75,864
20170701|2017-03-12 19:30,13,371.5,371.75,371.5,371.75,12
20170701|2017-03-12 20:00,13,371.75,372.5,371.75,372.5,303
20170701|2017-03-12 20:30,13,372.5,372.5,372,372,131
20170701|2017-03-12 21:00,13,372,372,371.75,371.75,30
20170701|2017-03-12 21:30,13,372,372.25,372,372.25,29
20170701|2017-03-12 22:00,13,372.25,372.25,372,372.25,90
20170701|2017-03-12 22:30,13,372.25,372.25,372,372,32
20170701|2017-03-12 23:00,13,372,372,372,372,4
20170701|2017-03-12 23:30,13,372,372,372,372,22
20170701|2017-03-13 00:00,13,372.25,372.5,372.25,372.25,121
20170701|2017-03-13 00:30,13,372.5,372.75,372,372,32
20170701|2017-03-13 01:00,13,372,372.5,372,372.25,39
20170701|2017-03-13 01:30,13,372,372.25,372,372,47
20170701|2017-03-13 02:00,13,372,372,371.5,371.5,62
20170701|2017-03-13 02:30,13,371.5,371.5,370.75,370.75,260
20170701|2017-03-13 03:00,13,370.75,371,370,370.25,832
20170701|2017-03-13 03:30,13,370.25,370.5,370.25,370.25,7
20170701|2017-03-13 04:00,13,370.5,370.5,370,370.5,131
20170701|2017-03-13 04:30,13,370.75,371,370.75,371,75
20170701|2017-03-13 05:00,13,370.5,370.5,370.25,370.25,26
20170701|2017-03-13 05:30,13,370.25,370.5,370,370.25,113
20170701|2017-03-13 06:00,13,370,370.25,370,370,447
20170701|2017-03-13 06:30,13,370.25,370.25,369.75,370,142
20170701|2017-03-13 07:00,13,370,370.25,369.75,370.25,170
20170701|2017-03-13 07:30,13,370.25,370.25,369.75,369.75,199
20170701|2017-03-13 08:30,13,370,370.75,369.25,369.75,3521
20170701|2017-03-13 09:00,13,369.75,370,369.25,369.25,1670
20170701|2017-03-13 09:30,13,369.25,369.75,368.75,368.75,1429
20170701|2017-03-13 10:00,13,368.75,369.25,368.5,369,1830
20170701|2017-03-13 10:30,13,369,369.75,368.75,369.5,1372
20170701|2017-03-13 11:00,13,369.5,369.75,369,369,1272
20170701|2017-03-13 11:30,13,369,369.25,368.75,369.25,1431
20170701|2017-03-13 12:00,13,369.25,369.5,368.75,369,798
20170701|2017-03-13 12:30,13,368.75,369,368,368.5,1846
20170701|2017-03-13 13:00,13,368.25,369,368,368.5,4096
20170701|2017-03-13 19:00,14,368.5,369.25,368.25,368.5,403
20170701|2017-03-13 19:30,14,368.5,368.75,368.25,368.75,90
20170701|2017-03-13 20:00,14,368.75,368.75,368.25,368.25,174
20170701|2017-03-13 20:30,14,368.5,368.5,368.5,368.5,46
20170701|2017-03-13 21:00,14,368.5,368.5,368.25,368.25,101
20170701|2017-03-13 21:30,14,368.25,368.5,368.25,368.25,28
20170701|2017-03-13 22:00,14,368.25,368.5,368.25,368.5,15
20170701|2017-03-13 22:30,14,368.5,368.5,368.5,368.5,5
20170701|2017-03-13 23:00,14,368.5,368.5,368.5,368.5,72
20170701|2017-03-13 23:30,14,368.5,368.75,368.5,368.75,116
20170701|2017-03-14 00:00,14,368.5,368.75,368.5,368.75,25
20170701|2017-03-14 00:30,14,368.5,368.5,368.5,368.5,81
20170701|2017-03-14 01:00,14,368.25,368.5,368,368.25,54
20170701|2017-03-14 01:30,14,368.25,368.25,368,368,19
20170701|2017-03-14 02:00,14,368,368.25,368,368,121
20170701|2017-03-14 02:30,14,368.25,368.25,368,368,587
20170701|2017-03-14 03:00,14,368,368.25,368,368,86
20170701|2017-03-14 03:30,14,368,368.25,368,368.25,85
20170701|2017-03-14 04:00,14,368.25,368.25,368.25,368.25,26
20170701|2017-03-14 04:30,14,368,368.25,367.75,367.75,308
20170701|2017-03-14 05:00,14,368,368,367.5,367.5,160
20170701|2017-03-14 05:30,14,367.5,367.75,367.5,367.75,4
20170701|2017-03-14 06:00,14,367.75,368,367.5,367.5,120
20170701|2017-03-14 06:30,14,368,368.5,367.75,368.5,108
20170701|2017-03-14 07:00,14,368.25,368.5,367.5,368.25,396
20170701|2017-03-14 07:30,14,368.25,368.5,367.75,368,141
20170701|2017-03-14 08:30,14,368,369,367.5,368,6789
20170701|2017-03-14 09:00,14,368.25,371.5,368,371.25,5178
20170701|2017-03-14 09:30,14,371.5,371.75,370.25,371.75,2657
20170701|2017-03-14 10:00,14,371.5,372,370.25,370.5,3559
20170701|2017-03-14 10:30,14,370.5,371.5,370,371,1709
20170701|2017-03-14 11:00,14,371,371.25,370,370.75,1521
20170701|2017-03-14 11:30,14,370.5,370.5,369,369.5,1449
20170701|2017-03-14 12:00,14,369.5,370.25,368.75,369.75,2385
20170701|2017-03-14 12:30,14,369.75,370.5,369.5,370.5,1375
20170701|2017-03-14 13:00,14,370.25,371.25,369.25,369.5,2839
20170701|2017-03-14 19:00,15,369.75,370,369.5,369.5,369
20170701|2017-03-14 19:30,15,369.75,369.75,369.25,369.5,42
20170701|2017-03-14 20:00,15,369.5,370,369.5,370,117
20170701|2017-03-14 20:30,15,370,370,369.5,369.5,47
20170701|2017-03-14 21:00,15,369.5,369.5,369.5,369.5,23
20170701|2017-03-14 21:30,15,369.5,369.5,369.25,369.5,27
20170701|2017-03-14 22:00,15,369.5,370,369.5,370,5
20170701|2017-03-14 22:30,15,370,370,370,370,8
20170701|2017-03-14 23:00,15,370,370.25,370,370.25,4
20170701|2017-03-15 00:00,15,370.25,370.25,370.25,370.25,16
20170701|2017-03-15 00:30,15,370.25,370.5,370,370.5,22
20170701|2017-03-15 01:00,15,370.5,370.5,370.25,370.25,19
20170701|2017-03-15 01:30,15,370.25,370.5,370.25,370.25,5
20170701|2017-03-15 02:00,15,370.25,370.5,370.25,370.5,6
20170701|2017-03-15 02:30,15,370.75,370.75,370.5,370.5,13
20170701|2017-03-15 03:00,15,370.5,370.5,370,370.25,17
20170701|2017-03-15 03:30,15,370.25,371,370.25,371,25
20170701|2017-03-15 04:00,15,371,371.5,371,371.5,45
20170701|2017-03-15 04:30,15,371.75,372,371.5,371.75,280
20170701|2017-03-15 05:00,15,371.75,372,371.5,371.75,85
20170701|2017-03-15 05:30,15,371.75,372.25,371.75,372.25,95
20170701|2017-03-15 06:00,15,372.25,372.25,371.5,371.5,41
20170701|2017-03-15 06:30,15,371.75,371.75,371.5,371.5,40
20170701|2017-03-15 07:00,15,371.75,372.25,371.5,372,102
20170701|2017-03-15 07:30,15,371.75,372,371.25,371.75,206
20170701|2017-03-15 08:30,15,370.75,371.25,369.75,371,4733
20170701|2017-03-15 09:00,15,371,372,370.5,371.75,2040
20170701|2017-03-15 09:30,15,371.5,371.5,370,370.75,1516
20170701|2017-03-15 10:00,15,370.75,372,370.5,371.75,2017
20170701|2017-03-15 10:30,15,371.75,372,371.25,371.5,1566
20170701|2017-03-15 11:00,15,371.25,371.75,370.75,371,1050
20170701|2017-03-15 11:30,15,371,371.5,370.5,370.75,1356
20170701|2017-03-15 12:00,15,370.75,370.75,370,370.75,1607
20170701|2017-03-15 12:30,15,370.75,371.75,370.25,371.5,902
20170701|2017-03-15 13:00,15,371.5,371.75,370.5,371.25,1644
20170701|2017-03-15 19:00,16,371,371.75,371,371.5,600
20170701|2017-03-15 19:30,16,371.5,372.25,371.5,371.75,226
20170701|2017-03-15 20:00,16,372,372.25,372,372.25,55
20170701|2017-03-15 20:30,16,372.25,372.75,372.25,372.5,114
20170701|2017-03-15 21:00,16,372.5,372.75,372.25,372.5,8
20170701|2017-03-15 21:30,16,372.5,372.75,372.5,372.75,11
20170701|2017-03-15 22:00,16,372.25,372.5,372.25,372.5,34
20170701|2017-03-15 22:30,16,372.5,372.5,372.5,372.5,2
20170701|2017-03-15 23:00,16,372.75,373,372.75,373,32
20170701|2017-03-16 00:00,16,372.5,372.75,372.5,372.75,4
20170701|2017-03-16 00:30,16,372.5,372.75,372.25,372.75,23
20170701|2017-03-16 01:00,16,372.75,373,372.75,373,16
20170701|2017-03-16 01:30,16,372.75,373,372.75,372.75,42
20170701|2017-03-16 02:00,16,372.75,373,372.5,372.75,130
20170701|2017-03-16 02:30,16,372.75,372.75,372.5,372.5,28
20170701|2017-03-16 03:00,16,372.75,372.75,372.25,372.25,96
20170701|2017-03-16 03:30,16,372.25,372.5,372.25,372.25,87
20170701|2017-03-16 04:00,16,373,373.25,372.75,372.75,49
20170701|2017-03-16 04:30,16,373,373.5,372.75,373.5,87
20170701|2017-03-16 05:00,16,373.5,373.75,373.25,373.5,115
20170701|2017-03-16 05:30,16,373.5,373.75,373.5,373.5,35
20170701|2017-03-16 06:00,16,373.25,373.75,372.75,372.75,322
20170701|2017-03-16 06:30,16,373,373.25,372.25,373.25,498
20170701|2017-03-16 07:00,16,373.25,373.75,373.25,373.25,175
20170701|2017-03-16 07:30,16,373.5,374,373.25,373.5,171
20170701|2017-03-16 08:30,16,373,373.25,371.25,372.5,4382
20170701|2017-03-16 09:00,16,372.5,373,372,372.5,1743
20170701|2017-03-16 09:30,16,372.5,373.75,372,373.5,2285
20170701|2017-03-16 10:00,16,373.25,373.5,372.75,373,2135
20170701|2017-03-16 10:30,16,373,373.5,372.5,373,1270
20170701|2017-03-16 11:00,16,373.25,373.25,372.5,373,1105
20170701|2017-03-16 11:30,16,373,374.25,372.75,374.25,1664
20170701|2017-03-16 12:00,16,374,374.5,373.75,374.25,656
20170701|2017-03-16 12:30,16,374.25,374.25,373.75,374,745
20170701|2017-03-16 13:00,16,374.25,374.25,373.25,373.5,2375
20170701|2017-03-16 19:00,17,373.5,374.25,373.5,374,516
20170701|2017-03-16 19:30,17,374.25,374.25,373,373.5,82
20170701|2017-03-16 20:00,17,373.5,373.5,373.25,373.25,15
20170701|2017-03-16 20:30,17,373.25,373.5,373.25,373.5,10
20170701|2017-03-16 21:00,17,373.5,373.75,373.25,373.25,27
20170701|2017-03-16 21:30,17,373.25,373.5,373.25,373.5,50
20170701|2017-03-16 22:00,17,373.25,373.5,373,373.5,36
20170701|2017-03-16 22:30,17,373.25,373.25,373.25,373.25,3
20170701|2017-03-16 23:00,17,373.25,373.25,373.25,373.25,1
20170701|2017-03-16 23:30,17,373,373,373,373,3
20170701|2017-03-17 00:30,17,373,373.5,373,373,21
20170701|2017-03-17 01:00,17,373.25,373.25,373.25,373.25,22
20170701|2017-03-17 02:00,17,373,373,373,373,12
20170701|2017-03-17 02:30,17,373,373.5,372.75,373,136
20170701|2017-03-17 03:00,17,373,373.25,373,373.25,33
20170701|2017-03-17 03:30,17,373.5,373.5,373,373,14
20170701|2017-03-17 04:00,17,373,373.25,373,373.25,7
20170701|2017-03-17 04:30,17,373.25,373.5,373,373.5,26
20170701|2017-03-17 05:00,17,373.5,373.5,373.25,373.5,15
20170701|2017-03-17 05:30,17,373.5,373.5,373.25,373.25,12
20170701|2017-03-17 06:00,17,373.25,373.25,373,373,50
20170701|2017-03-17 06:30,17,373,373,373,373,25
20170701|2017-03-17 07:00,17,373,373,372.5,372.75,204
20170701|2017-03-17 07:30,17,372.75,373,372.75,373,169
20170701|2017-03-17 08:30,17,373,373,372,372.25,2370
20170701|2017-03-17 09:00,17,372.25,374,372.25,374,1977
20170701|2017-03-17 09:30,17,374,375,373.5,374.5,1640
20170701|2017-03-17 10:00,17,374.5,374.75,373,374,1993
20170701|2017-03-17 10:30,17,374.25,374.25,373.25,373.75,1556
20170701|2017-03-17 11:00,17,373.5,374,373.5,373.75,324
20170701|2017-03-17 11:30,17,373.5,373.75,373.25,373.25,431
20170701|2017-03-17 12:00,17,373.5,374,373.25,373.25,432
20170701|2017-03-17 12:30,17,373.25,375,373.25,375,1523
20170701|2017-03-17 13:00,17,374.75,375,374.25,375,1393
20170701|2017-03-19 19:00,20,376.25,377.75,376.25,377.75,1453
20170701|2017-03-19 19:30,20,377.75,377.75,377.25,377.25,407
20170701|2017-03-19 20:00,20,377.5,377.5,377,377,77
20170701|2017-03-19 20:30,20,377.25,377.5,377.25,377.25,26
20170701|2017-03-19 21:00,20,377.25,377.5,377,377,222
20170701|2017-03-19 21:30,20,377.5,377.5,377.5,377.5,17
20170701|2017-03-19 22:00,20,377.25,377.5,377.25,377.5,28
20170701|2017-03-19 22:30,20,377.25,377.25,377.25,377.25,1
20170701|2017-03-19 23:00,20,377.5,377.5,377.5,377.5,18
20170701|2017-03-19 23:30,20,377.75,377.75,377.75,377.75,101
20170701|2017-03-20 00:00,20,377.75,377.75,377.5,377.5,61
20170701|2017-03-20 00:30,20,377.75,377.75,377.25,377.25,12
20170701|2017-03-20 02:00,20,377.5,377.5,377.5,377.5,45
20170701|2017-03-20 02:30,20,377.25,377.75,377.25,377.5,41
20170701|2017-03-20 03:00,20,377.5,377.75,377.25,377.25,73
20170701|2017-03-20 03:30,20,377,377.25,377,377.25,4
20170701|2017-03-20 04:00,20,377,377,377,377,32
20170701|2017-03-20 04:30,20,377,377,377,377,9
20170701|2017-03-20 05:00,20,377,377,377,377,4
20170701|2017-03-20 05:30,20,377,377.25,376.75,376.75,50
20170701|2017-03-20 06:00,20,376.75,377.25,376.5,377,64
20170701|2017-03-20 06:30,20,377,377.25,376.5,376.5,43
20170701|2017-03-20 07:00,20,376.5,376.75,376,376.5,346
20170701|2017-03-20 07:30,20,376.5,377.25,376.5,377.25,1101
20170701|2017-03-20 08:30,20,376.75,377,375,375.25,3625
20170701|2017-03-20 09:00,20,375.5,375.75,374.75,375.5,1347
20170701|2017-03-20 09:30,20,375.5,376,374,374.75,2066
20170701|2017-03-20 10:00,20,374.75,374.75,371.75,372,2113
20170701|2017-03-20 10:30,20,371.75,373,371,372.25,2514
20170701|2017-03-20 11:00,20,372.5,372.75,372,372.5,1037
20170701|2017-03-20 11:30,20,372.25,372.75,371.25,372,2020
20170701|2017-03-20 12:00,20,372,372.5,371.25,372,1025
20170701|2017-03-20 12:30,20,372,372.5,371.25,371.75,1776
20170701|2017-03-20 13:00,20,371.5,372,370.75,370.75,2962
20170701|2017-03-20 19:00,21,371,371,370.75,371,249
20170701|2017-03-20 19:30,21,371,371,370.25,370.5,255
20170701|2017-03-20 20:00,21,370.5,370.5,370.25,370.5,72
20170701|2017-03-20 20:30,21,370.5,370.5,370.25,370.5,66
20170701|2017-03-20 21:00,21,370.5,370.5,370.25,370.25,49
20170701|2017-03-20 21:30,21,370.25,370.25,370,370,15
20170701|2017-03-20 22:00,21,370.25,370.25,370,370.25,13
20170701|2017-03-20 22:30,21,370.25,370.25,370.25,370.25,1
20170701|2017-03-20 23:30,21,370,370,370,370,1
20170701|2017-03-21 00:30,21,370.25,370.25,370.25,370.25,87
20170701|2017-03-21 01:00,21,370,370.25,370,370.25,22
20170701|2017-03-21 01:30,21,370.25,370.25,370.25,370.25,11
20170701|2017-03-21 02:00,21,370.25,370.25,370,370.25,344
20170701|2017-03-21 02:30,21,370,370.25,370,370,35
20170701|2017-03-21 03:00,21,370.25,370.25,369.75,369.75,47
20170701|2017-03-21 03:30,21,369.75,369.75,369.75,369.75,92
20170701|2017-03-21 04:00,21,369.75,369.75,369.75,369.75,40
20170701|2017-03-21 04:30,21,369.75,370.25,369.75,369.75,81
20170701|2017-03-21 05:00,21,370,370,369.75,369.75,24
20170701|2017-03-21 05:30,21,370,370,370,370,44
20170701|2017-03-21 06:00,21,369.75,370,369.5,370,265
20170701|2017-03-21 06:30,21,369.75,370.25,369.75,370,342
20170701|2017-03-21 07:00,21,370,370.25,369.5,369.75,371
20170701|2017-03-21 07:30,21,369.5,369.5,369.25,369.25,250
20170701|2017-03-21 08:30,21,370,370.25,368,368.75,2935
20170701|2017-03-21 09:00,21,368.5,369.25,368.5,368.75,2828
20170701|2017-03-21 09:30,21,368.75,368.75,368.25,368.5,2556
20170701|2017-03-21 10:00,21,368.5,368.75,367.75,368.25,3009
20170701|2017-03-21 10:30,21,368,368.75,366.75,368.75,3759
20170701|2017-03-21 11:00,21,368.5,371.75,368.5,371.5,3861
20170701|2017-03-21 11:30,21,371.75,371.75,369.25,369.75,2572
20170701|2017-03-21 12:00,21,369.75,370,369,369.5,927
20170701|2017-03-21 12:30,21,369.5,369.75,368.25,368.5,2955
20170701|2017-03-21 13:00,21,368.75,369.25,368,369,2649
20170701|2017-03-21 19:00,22,368.75,369,368.25,368.5,460
20170701|2017-03-21 19:30,22,368.75,368.75,368.25,368.25,32
20170701|2017-03-21 20:00,22,368.25,368.75,368.25,368.5,59
20170701|2017-03-21 20:30,22,368.5,368.75,368.5,368.5,33
20170701|2017-03-21 21:00,22,368.75,368.75,368.5,368.5,79
20170701|2017-03-21 21:30,22,368.5,368.5,368.5,368.5,19
20170701|2017-03-21 22:00,22,368.5,369,368.5,368.75,34
20170701|2017-03-21 22:30,22,369,369,368.75,369,15
20170701|2017-03-22 00:00,22,369,369,369,369,1
20170701|2017-03-22 00:30,22,369,369,368.75,369,4
20170701|2017-03-22 01:00,22,369,369.25,369,369,121
20170701|2017-03-22 01:30,22,369,369.5,368.75,369.5,37
20170701|2017-03-22 02:00,22,369.25,369.5,369.25,369.25,37
20170701|2017-03-22 02:30,22,369.5,369.5,369.5,369.5,8
20170701|2017-03-22 03:00,22,369.5,369.5,368.75,368.75,57
20170701|2017-03-22 03:30,22,369,369,368.75,368.75,43
20170701|2017-03-22 04:00,22,369,369.25,368.75,368.75,10
20170701|2017-03-22 04:30,22,369,369.25,369,369.25,119
20170701|2017-03-22 05:00,22,369.25,369.5,368.75,368.75,101
20170701|2017-03-22 05:30,22,368.75,368.75,368.5,368.75,148
20170701|2017-03-22 06:00,22,368.75,368.75,368.5,368.75,19
20170701|2017-03-22 06:30,22,368.75,368.75,368,368,546
20170701|2017-03-22 07:00,22,368,368.25,368,368,359
20170701|2017-03-22 07:30,22,368,368.5,367.75,368,793
20170701|2017-03-22 08:30,22,368,369,367,367.5,4167
20170701|2017-03-22 09:00,22,367.25,368.25,366.5,368.25,3730
20170701|2017-03-22 09:30,22,367.75,368.75,367,368,2074
20170701|2017-03-22 10:00,22,368,368.25,367.25,367.5,2267
20170701|2017-03-22 10:30,22,367.5,368,367,368,3023
20170701|2017-03-22 11:00,22,367.75,367.75,366.5,367,1807
20170701|2017-03-22 11:30,22,367,367.25,366.25,366.75,1792
20170701|2017-03-22 12:00,22,366.75,368,366.5,367,4084
20170701|2017-03-22 12:30,22,367.25,367.75,366.5,367.75,3622
20170701|2017-03-22 13:00,22,367.75,368.75,366,366,4302
20170701|2017-03-22 19:00,23,366.25,366.25,366,366.25,333
20170701|2017-03-22 19:30,23,366.25,366.5,366,366.25,146
20170701|2017-03-22 20:00,23,366.5,367.25,366.25,367,284
20170701|2017-03-22 20:30,23,367,367,366.75,367,64
20170701|2017-03-22 21:00,23,367,367.25,366.5,367.25,95
20170701|2017-03-22 21:30,23,367.25,367.25,366.75,366.75,256
20170701|2017-03-22 22:00,23,367,367,367,367,2
20170701|2017-03-22 22:30,23,367,367,366.75,366.75,10
20170701|2017-03-22 23:00,23,366.5,366.5,366.5,366.5,3
20170701|2017-03-22 23:30,23,366.75,366.75,366.75,366.75,10
20170701|2017-03-23 00:00,23,366.75,366.75,366.75,366.75,15
20170701|2017-03-23 01:00,23,366.75,366.75,366.75,366.75,2
20170701|2017-03-23 01:30,23,366.75,366.75,366.75,366.75,8
20170701|2017-03-23 02:00,23,366.75,367,366.5,366.75,19
20170701|2017-03-23 02:30,23,366.75,366.75,366.75,366.75,1
20170701|2017-03-23 03:00,23,366.75,366.75,366.75,366.75,6
20170701|2017-03-23 03:30,23,366.5,366.5,366.25,366.5,8
20170701|2017-03-23 04:00,23,366.25,366.5,366.25,366.25,10
20170701|2017-03-23 04:30,23,366.25,366.25,366,366,28
20170701|2017-03-23 05:00,23,366,366.25,366,366,45
20170701|2017-03-23 05:30,23,366,366,365.75,365.75,101
20170701|2017-03-23 06:00,23,365.75,365.75,365.5,365.5,407
20170701|2017-03-23 06:30,23,365.5,365.5,365,365.25,640
20170701|2017-03-23 07:00,23,365.25,366,365.25,365.75,399
20170701|2017-03-23 07:30,23,365.75,366.25,365.75,366,179
20170701|2017-03-23 08:30,23,366,366.25,365.25,365.75,3397
20170701|2017-03-23 09:00,23,366,367,365,366.5,3152
20170701|2017-03-23 09:30,23,366.75,366.75,366,366,1600
20170701|2017-03-23 10:00,23,366.25,366.5,365.25,366,1879
20170701|2017-03-23 10:30,23,366,366.25,365.25,365.5,1415
20170701|2017-03-23 11:00,23,365.5,365.75,365,365,1425
20170701|2017-03-23 11:30,23,365.25,365.25,364.5,365,2689
20170701|2017-03-23 12:00,23,365,365.25,364.75,365,1101
20170701|2017-03-23 12:30,23,365.25,365.5,364.5,364.5,1372
20170701|2017-03-23 13:00,23,364.5,364.75,364,364,2924
20170701|2017-03-23 19:00,24,364.75,364.75,364.25,364.25,281
20170701|2017-03-23 19:30,24,364.25,364.5,364.25,364.5,88
20170701|2017-03-23 20:00,24,364.5,364.5,364.25,364.5,27
20170701|2017-03-23 21:00,24,364.25,364.25,364,364.25,20
20170701|2017-03-23 21:30,24,364.25,364.25,364,364,4
20170701|2017-03-23 22:00,24,364.25,364.25,364.25,364.25,1
20170701|2017-03-23 22:30,24,364.25,364.25,364.25,364.25,1
20170701|2017-03-23 23:00,24,364.5,364.5,364.5,364.5,4
20170701|2017-03-23 23:30,24,364.5,364.5,364.5,364.5,6
20170701|2017-03-24 00:00,24,364.75,364.75,364.75,364.75,2
20170701|2017-03-24 00:30,24,365,365,365,365,12
20170701|2017-03-24 01:00,24,365,365,364.75,364.75,14
20170701|2017-03-24 01:30,24,364.75,364.75,364.5,364.5,12
20170701|2017-03-24 02:00,24,364.25,364.25,364.25,364.25,3
20170701|2017-03-24 02:30,24,364.25,364.5,364.25,364.5,5
20170701|2017-03-24 03:00,24,364.25,364.5,364.25,364.25,67
20170701|2017-03-24 03:30,24,364.25,364.5,364.25,364.25,19
20170701|2017-03-24 04:00,24,364.25,364.5,364.25,364.25,41
20170701|2017-03-24 04:30,24,364.25,364.5,364,364.25,239
20170701|2017-03-24 05:00,24,364.25,364.5,364,364.25,236
20170701|2017-03-24 05:30,24,364,364.25,364,364.25,3
20170701|2017-03-24 06:00,24,364,364,363.75,364,363
20170701|2017-03-24 06:30,24,364,364.25,364,364.25,323
20170701|2017-03-24 07:00,24,364.25,364.25,363.75,363.75,44
20170701|2017-03-24 07:30,24,363.75,364,363.75,363.75,499
20170701|2017-03-24 08:30,24,364,365.75,363.75,365.25,6031
20170701|2017-03-24 09:00,24,365.25,365.25,364.75,365,1140
20170701|2017-03-24 09:30,24,364.75,365,364,364.75,2133
20170701|2017-03-24 10:00,24,364.75,365,363.5,364.25,2234
20170701|2017-03-24 10:30,24,364.5,364.5,363.5,363.75,1971
20170701|2017-03-24 11:00,24,363.75,364,363.5,364,1340
20170701|2017-03-24 11:30,24,364,364,363.25,363.25,1636
20170701|2017-03-24 12:00,24,363.25,363.5,363,363.5,900
20170701|2017-03-24 12:30,24,363.5,363.5,363,363.5,2162
20170701|2017-03-24 13:00,24,363.75,364,363.25,363.25,2434
20170701|2017-03-26 19:00,27,364.5,364.75,364.25,364.5,181
20170701|2017-03-26 19:30,27,364.5,364.75,364.5,364.75,153
20170701|2017-03-26 20:00,27,364.5,365,364.5,364.75,52
20170701|2017-03-26 20:30,27,364.75,364.75,364.25,364.5,15
20170701|2017-03-26 21:00,27,364.5,364.75,364.5,364.75,49
20170701|2017-03-26 21:30,27,364.5,365.25,364.25,365.25,59
20170701|2017-03-26 22:00,27,365.25,365.25,365,365,82
20170701|2017-03-26 22:30,27,365,365.25,365,365.25,8
20170701|2017-03-26 23:00,27,365.25,365.25,365,365,5
20170701|2017-03-26 23:30,27,365.25,365.25,365.25,365.25,1
20170701|2017-03-27 00:00,27,365,365,365,365,22
20170701|2017-03-27 00:30,27,364.75,364.75,364.75,364.75,5
20170701|2017-03-27 01:00,27,365,365,365,365,19
20170701|2017-03-27 01:30,27,365.25,365.25,365,365,12
20170701|2017-03-27 02:00,27,365,365,365,365,6
20170701|2017-03-27 02:30,27,365,365,365,365,14
20170701|2017-03-27 03:00,27,365.25,365.25,365,365,132
20170701|2017-03-27 03:30,27,365.25,365.25,365,365,51
20170701|2017-03-27 04:00,27,365,365.25,364.75,364.75,443
20170701|2017-03-27 04:30,27,365,365,364.75,364.75,56
20170701|2017-03-27 05:00,27,364.75,364.75,364.5,364.5,81
20170701|2017-03-27 05:30,27,364.75,364.75,364.5,364.5,47
20170701|2017-03-27 06:00,27,364.5,364.5,364.5,364.5,122
20170701|2017-03-27 06:30,27,364.5,364.75,364.25,364.25,48
20170701|2017-03-27 07:00,27,364.5,364.5,364.25,364.5,41
20170701|2017-03-27 07:30,27,364.5,365,364.5,365,176
20170701|2017-03-27 08:30,27,364.75,366,363.25,363.75,5331
20170701|2017-03-27 09:00,27,363.5,364.75,363.25,363.25,2274
20170701|2017-03-27 09:30,27,363.25,363.5,362.75,363,2847
20170701|2017-03-27 10:00,27,363,363,362.5,362.75,1970
20170701|2017-03-27 10:30,27,363,363,362.25,362.5,2140
20170701|2017-03-27 11:00,27,362.5,362.75,362.25,362.25,1255
20170701|2017-03-27 11:30,27,362.25,362.5,361.75,362,1517
20170701|2017-03-27 12:00,27,362,362.5,362,362.25,716
20170701|2017-03-27 12:30,27,362.25,362.5,362,362.5,1543
20170701|2017-03-27 13:00,27,362.5,363.75,362.25,363.75,2564
20170701|2017-03-27 19:00,28,363.5,364,363.5,364,390
20170701|2017-03-27 19:30,28,364.25,364.25,364,364.25,10
20170701|2017-03-27 20:00,28,364.5,364.5,364.5,364.5,11
20170701|2017-03-27 20:30,28,364.5,364.75,364.5,364.75,46
20170701|2017-03-27 21:00,28,364.5,364.5,364.5,364.5,18
20170701|2017-03-27 21:30,28,364.5,364.5,364.5,364.5,2
20170701|2017-03-27 22:00,28,364.5,364.5,364.25,364.5,27
20170701|2017-03-27 22:30,28,364.75,364.75,364.5,364.5,14
20170701|2017-03-27 23:30,28,364.5,364.5,364.25,364.25,4
20170701|2017-03-28 01:00,28,364.25,364.25,364.25,364.25,13
20170701|2017-03-28 01:30,28,364.25,364.25,364,364,31
20170701|2017-03-28 02:00,28,364.25,364.25,364,364,77
20170701|2017-03-28 02:30,28,364.25,364.5,364.25,364.25,73
20170701|2017-03-28 03:00,28,364,364.25,363.75,363.75,185
20170701|2017-03-28 03:30,28,364,364.25,363.75,364.25,122
20170701|2017-03-28 04:00,28,364.25,364.75,364.25,364.5,237
20170701|2017-03-28 04:30,28,364.5,364.75,364.25,364.5,33
20170701|2017-03-28 05:00,28,364.5,364.75,364.5,364.75,235
20170701|2017-03-28 05:30,28,364.75,364.75,364.5,364.5,17
20170701|2017-03-28 06:00,28,364.5,364.75,364.5,364.5,15
20170701|2017-03-28 06:30,28,364.5,364.75,364.5,364.75,55
20170701|2017-03-28 07:00,28,364.5,365.25,364.5,365,687
20170701|2017-03-28 07:30,28,365.25,366,365,365.75,330
20170701|2017-03-28 08:30,28,365.5,366.5,365.25,366,3651
20170701|2017-03-28 09:00,28,366,366,364.5,365,2563
20170701|2017-03-28 09:30,28,365,366,364.5,365.5,2814
20170701|2017-03-28 10:00,28,365.75,366,364.75,365,1009
20170701|2017-03-28 10:30,28,365,365,364.5,365,1081
20170701|2017-03-28 11:00,28,365,365.5,364.75,365.25,1034
20170701|2017-03-28 11:30,28,365.25,365.5,364.75,364.75,1413
20170701|2017-03-28 12:00,28,364.75,365.25,364.5,364.75,1265
20170701|2017-03-28 12:30,28,364.5,365.5,364.5,365.25,1374
20170701|2017-03-28 13:00,28,365,365.75,364.75,364.75,1642
20170701|2017-03-28 19:00,29,364.75,365.25,364.5,365.25,365
20170701|2017-03-28 19:30,29,365.25,365.5,365.25,365.5,5
20170701|2017-03-28 20:00,29,365.5,365.5,365.25,365.25,11
20170701|2017-03-28 20:30,29,365.25,365.5,365,365,75
20170701|2017-03-28 21:00,29,365.25,365.25,365.25,365.25,3
20170701|2017-03-28 21:30,29,365.25,365.25,365.25,365.25,13
20170701|2017-03-28 22:00,29,365.25,365.25,365,365,40
20170701|2017-03-28 22:30,29,365.25,365.25,365,365,5
20170701|2017-03-28 23:00,29,365.25,365.5,365.25,365.5,7
20170701|2017-03-28 23:30,29,365.5,365.5,365.5,365.5,5
20170701|2017-03-29 00:00,29,365.5,365.75,365.5,365.75,24
20170701|2017-03-29 00:30,29,365.5,365.5,365.5,365.5,3
20170701|2017-03-29 01:00,29,365.5,366,365.5,366,18
20170701|2017-03-29 01:30,29,365.75,365.75,365.75,365.75,6
20170701|2017-03-29 02:00,29,365.5,365.75,365.5,365.5,31
20170701|2017-03-29 02:30,29,365.25,365.5,365.25,365.5,43
20170701|2017-03-29 03:00,29,365.5,365.75,365.5,365.75,19
20170701|2017-03-29 03:30,29,365.75,365.75,365.5,365.75,146
20170701|2017-03-29 04:00,29,365.75,365.75,365.25,365.25,183
20170701|2017-03-29 04:30,29,365.5,365.75,365.25,365.75,180
20170701|2017-03-29 05:00,29,365.75,367,365.75,366.75,333
20170701|2017-03-29 05:30,29,366.75,368.25,366.75,368,307
20170701|2017-03-29 06:00,29,367.75,367.75,367.75,367.75,44
20170701|2017-03-29 06:30,29,367.75,367.75,367,367.25,53
20170701|2017-03-29 07:00,29,367.25,367.5,366.5,367,422
20170701|2017-03-29 07:30,29,367,367,366.75,367,254
20170701|2017-03-29 08:30,29,367.25,367.5,366,366.25,3300
20170701|2017-03-29 09:00,29,366.25,366.25,364.5,364.75,4754
20170701|2017-03-29 09:30,29,365,365.75,364.25,365.25,2747
20170701|2017-03-29 10:00,29,365.25,365.5,364.75,365.25,2893
20170701|2017-03-29 10:30,29,365.25,365.5,364.75,364.75,1373
20170701|2017-03-29 11:00,29,365,365.25,364.5,365,1731
20170701|2017-03-29 11:30,29,365,365.5,364.75,365.5,1387
20170701|2017-03-29 12:00,29,365.25,365.75,365,365.75,1220
20170701|2017-03-29 12:30,29,365.5,366.5,365.5,366.25,2233
20170701|2017-03-29 13:00,29,366.25,366.5,365.5,365.75,1921
20170701|2017-03-29 19:00,30,366,366.25,365.75,366,157
20170701|2017-03-29 19:30,30,366,366.25,366,366,176
20170701|2017-03-29 20:00,30,366,366,366,366,4
20170701|2017-03-29 20:30,30,365.75,366,365.75,366,29
20170701|2017-03-29 21:00,30,366,366,365,365,358
20170701|2017-03-29 21:30,30,365.25,365.25,365.25,365.25,15
20170701|2017-03-29 22:00,30,365,366,365,365.75,12
20170701|2017-03-29 22:30,30,365.5,365.5,365.5,365.5,15
20170701|2017-03-30 00:00,30,365.5,365.5,365.25,365.25,4
20170701|2017-03-30 00:30,30,365.75,366,365.75,366,15
20170701|2017-03-30 01:00,30,365.75,365.75,365.75,365.75,1
20170701|2017-03-30 01:30,30,365.75,366,365.75,366,5
20170701|2017-03-30 02:00,30,365.75,366,365.5,365.5,17
20170701|2017-03-30 02:30,30,365.5,365.5,365.25,365.25,12
20170701|2017-03-30 03:00,30,365,365.25,365,365.25,54
20170701|2017-03-30 03:30,30,365.25,365.25,364.75,365,100
20170701|2017-03-30 04:00,30,365,365.25,364.75,365,56
20170701|2017-03-30 04:30,30,365.25,365.5,365,365.5,85
20170701|2017-03-30 05:00,30,365,365.25,365,365.25,28
20170701|2017-03-30 05:30,30,365.25,365.25,365.25,365.25,3
20170701|2017-03-30 06:00,30,365.25,365.5,365.25,365.5,16
20170701|2017-03-30 06:30,30,365.25,365.5,365.25,365.25,64
20170701|2017-03-30 07:00,30,365.25,365.5,365,365.25,684
20170701|2017-03-30 07:30,30,365.25,365.5,365,365,128
20170701|2017-03-30 08:30,30,365,365.75,364.5,365,4951
20170701|2017-03-30 09:00,30,365,365.25,364.25,364.25,2111
20170701|2017-03-30 09:30,30,364.25,366,364.25,366,1971
20170701|2017-03-30 10:00,30,366,366.25,365.25,365.25,2191
20170701|2017-03-30 10:30,30,365.5,365.75,365,365.25,1664
20170701|2017-03-30 11:00,30,365.5,365.75,365,365.25,682
20170701|2017-03-30 11:30,30,365,365.5,364.75,364.75,1996
20170701|2017-03-30 12:00,30,364.75,365.25,364.5,365.25,2489
20170701|2017-03-30 12:30,30,365.25,365.5,365,365.25,1509
20170701|2017-03-30 13:00,30,365.5,365.75,365,365.75,2225
20170701|2017-03-30 19:00,31,365.5,366,365.25,365.5,473
20170701|2017-03-30 19:30,31,365.5,365.75,365.5,365.75,71
20170701|2017-03-30 20:00,31,365.5,366.25,365.5,366.25,125
20170701|2017-03-30 20:30,31,366,366,365.75,366,24
20170701|2017-03-30 21:00,31,365.75,365.75,365,365.25,72
20170701|2017-03-30 21:30,31,365,365.25,365,365.25,12
20170701|2017-03-30 22:00,31,365.25,365.25,365.25,365.25,18
20170701|2017-03-30 22:30,31,365.5,365.5,365.25,365.25,3
20170701|2017-03-30 23:00,31,365.25,365.25,365.25,365.25,8
20170701|2017-03-30 23:30,31,365.25,365.5,365.25,365.5,14
20170701|2017-03-31 00:00,31,365.25,365.25,365.25,365.25,12
20170701|2017-03-31 00:30,31,365.25,365.25,365.25,365.25,49
20170701|2017-03-31 01:00,31,365.25,365.5,365.25,365.25,27
20170701|2017-03-31 01:30,31,365.25,365.5,365,365.25,199
20170701|2017-03-31 02:00,31,365,365.75,365,365.5,289
20170701|2017-03-31 02:30,31,365.75,366,365.5,365.75,179
20170701|2017-03-31 03:00,31,366,366.5,365.5,366.5,340
20170701|2017-03-31 03:30,31,366.5,366.75,366.25,366.25,153
20170701|2017-03-31 04:00,31,366,366.5,366,366.5,137
20170701|2017-03-31 04:30,31,366.5,366.5,366.25,366.5,22
20170701|2017-03-31 05:00,31,366.25,366.25,366,366,67
20170701|2017-03-31 05:30,31,366.25,366.25,366.25,366.25,200
20170701|2017-03-31 06:00,31,366.25,366.25,366.25,366.25,35
20170701|2017-03-31 06:30,31,366.25,366.75,366,366.5,65
20170701|2017-03-31 07:00,31,366.5,366.5,366,366.5,190
20170701|2017-03-31 07:30,31,366.25,366.5,366,366.5,133
20170701|2017-03-31 08:30,31,366.25,368,366,366.75,4025
20170701|2017-03-31 09:00,31,367,367.75,366.5,366.5,2765
20170701|2017-03-31 09:30,31,366.5,367,366.25,366.5,2227
20170701|2017-03-31 10:00,31,366.75,367,366.5,367,3153
20170701|2017-03-31 10:30,31,367,372.75,366.5,369.5,6496
20170701|2017-03-31 11:00,31,369.75,374.25,362.75,371,14106
20170701|2017-03-31 11:30,31,371,372.25,370,371,4539
20170701|2017-03-31 12:00,31,371.25,371.5,369.25,371,4547
20170701|2017-03-31 12:30,31,371,372.5,370.75,372.25,3025
20170701|2017-03-31 13:00,31,372.5,372.5,370,372.25,7907
20170701|2017-04-02 19:00,3,373.25,375.5,373.25,374.75,2403
20170701|2017-04-02 19:30,3,375,375.5,374.75,375.25,47
20170701|2017-04-02 20:00,3,375,375.25,374.5,375,92
20170701|2017-04-02 20:30,3,375.25,375.25,375.25,375.25,9
20170701|2017-04-02 21:00,3,375.25,375.5,375,375.5,96
20170701|2017-04-02 21:30,3,375.5,375.5,375.25,375.25,116
20170701|2017-04-02 22:00,3,375.25,375.25,375,375.25,14
20170701|2017-04-02 22:30,3,375.25,375.25,375,375,32
20170701|2017-04-02 23:00,3,375.25,375.25,375,375,40
20170701|2017-04-02 23:30,3,375,375,374.75,375,38
20170701|2017-04-03 00:00,3,375,375,374.75,374.75,22
20170701|2017-04-03 00:30,3,374.75,374.75,374.75,374.75,3
20170701|2017-04-03 01:00,3,374.5,374.75,374.5,374.75,27
20170701|2017-04-03 01:30,3,374.75,374.75,374.5,374.75,7
20170701|2017-04-03 02:00,3,374.75,375,374.5,375,93
20170701|2017-04-03 02:30,3,374.75,374.75,374.5,374.5,140
20170701|2017-04-03 03:00,3,374.25,374.75,374.25,374.5,189
20170701|2017-04-03 03:30,3,374.5,375,374.25,375,149
20170701|2017-04-03 04:00,3,374.5,375,374.5,374.5,102
20170701|2017-04-03 04:30,3,374.5,374.75,374.25,374.5,428
20170701|2017-04-03 05:00,3,374.75,374.75,374.75,374.75,5
20170701|2017-04-03 05:30,3,374.5,374.75,374.25,374.25,106
20170701|2017-04-03 06:00,3,374.25,374.75,374.25,374.75,74
20170701|2017-04-03 06:30,3,374.75,375,374.5,375,115
20170701|2017-04-03 07:00,3,374.75,375.25,374.75,375.25,606
20170701|2017-04-03 07:30,3,375.25,375.5,375,375.5,201
20170701|2017-04-03 08:30,3,375,376.75,374.75,376,6719
20170701|2017-04-03 09:00,3,376,377,375.25,376.75,4522
20170701|2017-04-03 09:30,3,376.75,377.5,376,376,3535
20170701|2017-04-03 10:00,3,376.25,377.5,375.75,377,3437
20170701|2017-04-03 10:30,3,377,379.25,377,379,5702
20170701|2017-04-03 11:00,3,378.75,379,378.25,378.5,2531
20170701|2017-04-03 11:30,3,378.5,378.75,377.75,378,2125
20170701|2017-04-03 12:00,3,378,378,376.5,377.5,2380
20170701|2017-04-03 12:30,3,377.5,378.5,377.25,378.25,2732
20170701|2017-04-03 13:00,3,378,378.25,374.75,374.75,4804
20170701|2017-04-03 19:00,4,374,375,374,375,447
20170701|2017-04-03 19:30,4,375,375,374.75,374.75,41
20170701|2017-04-03 20:00,4,374.75,374.75,374.75,374.75,9
20170701|2017-04-03 20:30,4,375,375.5,375,375.5,275
20170701|2017-04-03 21:00,4,375.5,375.5,375.25,375.5,31
20170701|2017-04-03 21:30,4,375.5,375.75,375.5,375.75,39
20170701|2017-04-03 22:00,4,375.75,375.75,375.5,375.5,201
20170701|2017-04-03 23:30,4,375.5,375.5,375.5,375.5,34
20170701|2017-04-04 00:00,4,375.5,375.5,375.5,375.5,2
20170701|2017-04-04 00:30,4,375.5,375.5,375.5,375.5,23
20170701|2017-04-04 01:00,4,375.75,375.75,375.75,375.75,3
20170701|2017-04-04 01:30,4,375.5,375.75,375.5,375.5,7
20170701|2017-04-04 02:00,4,375.5,376,375.5,376,262
20170701|2017-04-04 02:30,4,375.75,376.25,375.5,375.75,362
20170701|2017-04-04 03:00,4,376,376.25,376,376.25,54
20170701|2017-04-04 03:30,4,376.25,376.5,375.75,375.75,42
20170701|2017-04-04 04:00,4,375.75,376.5,375.75,376.5,340
20170701|2017-04-04 04:30,4,376.5,376.75,375.75,376,229
20170701|2017-04-04 05:00,4,375.75,375.75,375.25,375.25,134
20170701|2017-04-04 05:30,4,375.5,375.5,375.5,375.5,8
20170701|2017-04-04 06:00,4,375.5,376,375.5,376,51
20170701|2017-04-04 06:30,4,376,376,375.75,375.75,32
20170701|2017-04-04 07:00,4,376,376,375.5,375.5,149
20170701|2017-04-04 07:30,4,375.75,375.75,375.5,375.5,54
20170701|2017-04-04 08:30,4,375.5,377.25,373.5,373.75,6641
20170701|2017-04-04 09:00,4,373.75,374,371.5,372.75,4133
20170701|2017-04-04 09:30,4,372.75,373.5,371.5,372.25,3475
20170701|2017-04-04 10:00,4,372.5,372.75,370.75,371,3166
20170701|2017-04-04 10:30,4,370.75,372,370.75,371.5,2098
20170701|2017-04-04 11:00,4,371.75,371.75,371.25,371.5,1000
20170701|2017-04-04 11:30,4,371.5,371.75,371,371.25,931
20170701|2017-04-04 12:00,4,371.5,371.75,371,371,984
20170701|2017-04-04 12:30,4,371,372,371,372,1208
20170701|2017-04-04 13:00,4,372,372.25,370.5,371,4049
20170701|2017-04-04 19:00,5,370.75,371.25,370.5,371,283
20170701|2017-04-04 19:30,5,371,371.25,371,371.25,33
20170701|2017-04-04 20:00,5,371.5,371.75,371.25,371.75,156
20170701|2017-04-04 20:30,5,371.5,372,371.5,372,31
20170701|2017-04-04 21:00,5,372,372,372,372,6
20170701|2017-04-04 21:30,5,372,372.25,372,372.25,39
20170701|2017-04-04 22:00,5,372,372,371.75,371.75,71
20170701|2017-04-04 22:30,5,371.75,371.75,371.5,371.5,2
20170701|2017-04-04 23:00,5,371.5,371.5,371.5,371.5,13
20170701|2017-04-04 23:30,5,371.75,371.75,371.75,371.75,10
20170701|2017-04-05 00:00,5,371.75,372,371.75,372,71
20170701|2017-04-05 00:30,5,372,372.5,372,372.5,90
20170701|2017-04-05 01:00,5,372.5,372.5,372,372.25,61
20170701|2017-04-05 01:30,5,372.25,372.5,372.25,372.25,270
20170701|2017-04-05 02:00,5,372,372.25,372,372,127
20170701|2017-04-05 02:30,5,372.25,372.75,372,372.5,250
20170701|2017-04-05 03:00,5,372.5,372.75,372.25,372.5,94
20170701|2017-04-05 03:30,5,372.25,372.5,371.75,372,265
20170701|2017-04-05 04:00,5,372,372,371.5,371.75,161
20170701|2017-04-05 04:30,5,372,372.75,372,372.5,409
20170701|2017-04-05 05:00,5,372.5,372.5,372.25,372.25,87
20170701|2017-04-05 05:30,5,372,372.25,372,372,23
20170701|2017-04-05 06:00,5,371.75,372,371.75,372,32
20170701|2017-04-05 06:30,5,372.25,373.25,372.25,373,181
20170701|2017-04-05 07:00,5,373,373.25,372.5,373,402
20170701|2017-04-05 07:30,5,373,373.25,373,373.25,135
20170701|2017-04-05 08:30,5,373,373.25,371.5,372.5,3565
20170701|2017-04-05 09:00,5,372.25,372.5,370.5,371.25,2808
20170701|2017-04-05 09:30,5,371,371,369.25,370.25,4954
20170701|2017-04-05 10:00,5,370.25,371.25,370,371,2257
20170701|2017-04-05 10:30,5,371.25,372,371,371.25,1790
20170701|2017-04-05 11:00,5,371.25,371.75,371,371.5,1042
20170701|2017-04-05 11:30,5,371.5,372.25,371,372.25,2102
20170701|2017-04-05 12:00,5,372.25,372.25,371,371.5,883
20170701|2017-04-05 12:30,5,371.5,373,371.25,372.75,1278
20170701|2017-04-05 13:00,5,372.5,373.5,372,372,2742
20170701|2017-04-05 19:00,6,372,372.5,371.5,372.5,704
20170701|2017-04-05 19:30,6,372.5,372.75,372.5,372.75,172
20170701|2017-04-05 20:00,6,373,373,372.25,372.25,23
20170701|2017-04-05 20:30,6,372.5,372.5,372.25,372.25,3
20170701|2017-04-05 21:00,6,372.25,372.25,372.25,372.25,42
20170701|2017-04-05 21:30,6,372.25,372.5,372.25,372.5,43
20170701|2017-04-05 22:00,6,372.5,372.75,372.5,372.5,87
20170701|2017-04-05 22:30,6,372.25,372.5,372.25,372.25,13
20170701|2017-04-06 00:00,6,372.25,372.25,371.75,371.75,31
20170701|2017-04-06 00:30,6,372,372,371.75,371.75,13
20170701|2017-04-06 01:00,6,371.75,372.25,371.75,371.75,109
20170701|2017-04-06 01:30,6,372,372.25,371.75,372,11
20170701|2017-04-06 02:00,6,372,372,371.5,371.75,109
20170701|2017-04-06 02:30,6,372,372.25,371.75,372,161
20170701|2017-04-06 03:00,6,372,372,371.75,372,78
20170701|2017-04-06 03:30,6,372,372,372,372,14
20170701|2017-04-06 04:00,6,372,372.25,371.75,372,274
20170701|2017-04-06 04:30,6,371.75,372,371.5,372,179
20170701|2017-04-06 05:00,6,372,372,371.75,372,34
20170701|2017-04-06 05:30,6,371.75,371.75,371.5,371.5,82
20170701|2017-04-06 06:00,6,371.75,372.25,371.75,372.25,175
20170701|2017-04-06 06:30,6,372.25,372.5,371.75,372,113
20170701|2017-04-06 07:00,6,372,372.5,371.75,372.5,247
20170701|2017-04-06 07:30,6,372.5,372.5,372,372.5,87
20170701|2017-04-06 08:30,6,372.75,372.75,370.25,370.75,4507
20170701|2017-04-06 09:00,6,370.75,370.75,369.5,370.25,2673
20170701|2017-04-06 09:30,6,370.25,370.5,369.5,369.75,2061
20170701|2017-04-06 10:00,6,369.75,370,369.5,369.5,1384
20170701|2017-04-06 10:30,6,369.75,370,368.25,368.25,3467
20170701|2017-04-06 11:00,6,368.5,369,368.25,368.75,1101
20170701|2017-04-06 11:30,6,368.5,368.5,368,368,1810
20170701|2017-04-06 12:00,6,368,369,368,368.25,3102
20170701|2017-04-06 12:30,6,368.5,368.5,367.75,368.5,2210
20170701|2017-04-06 13:00,6,368.5,369,367.75,368.25,2942
20170701|2017-04-06 19:00,7,368.25,369,368.25,369,216
20170701|2017-04-06 19:30,7,368.75,369,368.5,368.5,71
20170701|2017-04-06 20:00,7,368.5,368.75,368.5,368.75,115
20170701|2017-04-06 20:30,7,369,369,368.75,368.75,58
20170701|2017-04-06 21:00,7,368.75,368.75,368.5,368.75,78
20170701|2017-04-06 21:30,7,368.75,368.75,368.25,368.25,132
20170701|2017-04-06 22:00,7,368.25,368.25,368.25,368.25,16
20170701|2017-04-06 22:30,7,368.25,368.75,368.25,368.5,18
20170701|2017-04-06 23:00,7,368.5,368.5,368.5,368.5,13
20170701|2017-04-06 23:30,7,368.5,368.5,368.5,368.5,5
20170701|2017-04-07 00:30,7,368.75,369,368.25,368.75,38
20170701|2017-04-07 01:00,7,368.5,368.5,368.25,368.25,3
20170701|2017-04-07 01:30,7,368.75,368.75,368.5,368.75,14
20170701|2017-04-07 02:00,7,368.75,369.25,368.75,369.25,123
20170701|2017-04-07 02:30,7,369.25,369.5,369,369.25,181
20170701|2017-04-07 03:00,7,369.25,369.5,368.75,368.75,160
20170701|2017-04-07 03:30,7,368.75,368.75,368.75,368.75,29
20170701|2017-04-07 04:00,7,368.75,369,368.5,368.5,160
20170701|2017-04-07 04:30,7,368.5,368.75,368.5,368.5,8
20170701|2017-04-07 05:00,7,368.5,368.5,368.5,368.5,18
20170701|2017-04-07 05:30,7,368.5,368.5,368.25,368.5,49
20170701|2017-04-07 06:00,7,368.25,368.5,368.25,368.5,6
20170701|2017-04-07 06:30,7,368.5,368.5,368.25,368.5,71
20170701|2017-04-07 07:00,7,368.25,368.75,368.25,368.5,373
20170701|2017-04-07 07:30,7,368.75,368.75,368.25,368.25,199
20170701|2017-04-07 08:30,7,368.5,368.75,366.5,366.5,6136
20170701|2017-04-07 09:00,7,366.25,366.75,365.25,365.5,3882
20170701|2017-04-07 09:30,7,365.5,367,365.25,366.75,3873
20170701|2017-04-07 10:00,7,366.75,367,366,366.25,3023
20170701|2017-04-07 10:30,7,366.25,366.75,366,366.25,2782
20170701|2017-04-07 11:00,7,366.5,366.75,366.25,366.5,1413
20170701|2017-04-07 11:30,7,366.5,366.5,366,366.25,1323
20170701|2017-04-07 12:00,7,366.25,366.5,365.75,366.5,2219
20170701|2017-04-07 12:30,7,366.5,367.5,366.25,367.25,2179
20170701|2017-04-07 13:00,7,367,367.5,366.75,367.25,3011
20170701|2017-04-09 19:00,10,367.5,368.5,367,367.5,832
20170701|2017-04-09 19:30,10,367.5,367.5,366.75,366.75,208
20170701|2017-04-09 20:00,10,366.75,367,366.5,366.5,106
20170701|2017-04-09 20:30,10,366.5,366.75,366.5,366.75,31
20170701|2017-04-09 21:00,10,366.75,367,366.75,366.75,64
20170701|2017-04-09 21:30,10,366.5,366.5,366.25,366.5,27
20170701|2017-04-09 22:00,10,366.5,366.5,366.5,366.5,19
20170701|2017-04-09 22:30,10,366.5,366.5,366.5,366.5,15
20170701|2017-04-09 23:00,10,366.5,366.75,366.5,366.75,24
20170701|2017-04-10 00:30,10,366.75,367.5,366.75,367.5,88
20170701|2017-04-10 01:00,10,367.5,367.75,367.25,367.25,56
20170701|2017-04-10 01:30,10,367.5,367.5,367,367.25,17
20170701|2017-04-10 02:00,10,367,367.25,366.75,367,263
20170701|2017-04-10 02:30,10,367.25,367.25,366.75,366.75,51
20170701|2017-04-10 03:00,10,366.75,367,366.75,367,156
20170701|2017-04-10 03:30,10,366.75,367,366.75,366.75,47
20170701|2017-04-10 04:00,10,367,367,366.5,367,115
20170701|2017-04-10 04:30,10,366.75,367,366.5,367,165
20170701|2017-04-10 05:00,10,366.75,367,366.5,366.75,39
20170701|2017-04-10 05:30,10,366.75,366.75,366.5,366.5,8
20170701|2017-04-10 06:00,10,366.75,367,366.75,367,22
20170701|2017-04-10 06:30,10,367.5,368.5,367.5,368.25,288
20170701|2017-04-10 07:00,10,368,369,368,369,524
20170701|2017-04-10 07:30,10,368.75,369.25,368.75,369.25,113
20170701|2017-04-10 08:30,10,369,369.25,368,368.5,4204
20170701|2017-04-10 09:00,10,368.75,371.5,368.25,371,6496
20170701|2017-04-10 09:30,10,371,371.5,370,370.25,2521
20170701|2017-04-10 10:00,10,370.5,371,370,371,2209
20170701|2017-04-10 10:30,10,370.75,372.5,370.75,372.5,2714
20170701|2017-04-10 11:00,10,372.25,372.75,371.75,372.25,2753
20170701|2017-04-10 11:30,10,372.25,373,372,372,1479
20170701|2017-04-10 12:00,10,372,372.75,372,372.5,1299
20170701|2017-04-10 12:30,10,372.5,373.5,372.25,373.25,1757
20170701|2017-04-10 13:00,10,373.25,374.5,373,373.75,4828
20170701|2017-04-10 19:00,11,373.5,373.75,373.25,373.75,667
20170701|2017-04-10 19:30,11,374,374,373.75,374,104
20170701|2017-04-10 20:00,11,374.25,374.25,374.25,374.25,122
20170701|2017-04-10 20:30,11,374.25,374.5,374.25,374.5,43
20170701|2017-04-10 21:00,11,374.25,374.5,374.25,374.5,30
20170701|2017-04-10 21:30,11,374.25,374.5,374.25,374.5,166
20170701|2017-04-10 22:00,11,374.5,374.75,374.5,374.5,29
20170701|2017-04-10 22:30,11,374.5,374.75,374.5,374.5,7
20170701|2017-04-10 23:30,11,374.5,374.5,374.5,374.5,4
20170701|2017-04-11 00:00,11,374.5,374.75,374,374,217
20170701|2017-04-11 00:30,11,374,374,373.5,373.5,71
20170701|2017-04-11 01:00,11,373.5,374,373.25,373.75,149
20170701|2017-04-11 01:30,11,373.5,374,373.5,373.75,139
20170701|2017-04-11 02:00,11,373.75,374.5,373.75,374.25,77
20170701|2017-04-11 02:30,11,374,374.5,374,374.25,66
20170701|2017-04-11 03:00,11,374.5,374.75,374,374.25,31
20170701|2017-04-11 03:30,11,374.25,374.5,374,374,55
20170701|2017-04-11 04:00,11,374,374.25,374,374,23
20170701|2017-04-11 04:30,11,374,374.25,373.5,373.75,38
20170701|2017-04-11 05:00,11,374,374.25,374,374.25,11
20170701|2017-04-11 05:30,11,374,374.25,373.75,373.75,245
20170701|2017-04-11 06:00,11,374,374.25,373.75,373.75,116
20170701|2017-04-11 06:30,11,373.75,374.25,373.75,374,84
20170701|2017-04-11 07:00,11,373.75,374,373.5,373.75,376
20170701|2017-04-11 07:30,11,373.75,373.75,373.5,373.5,186
20170701|2017-04-11 08:30,11,374,376.25,373.25,375.75,6416
20170701|2017-04-11 09:00,11,376,376,375.25,375.75,2798
20170701|2017-04-11 09:30,11,375.75,376,375.25,375.5,3953
20170701|2017-04-11 10:00,11,375.5,375.75,375,375.5,1996
20170701|2017-04-11 10:30,11,375.5,375.5,374,374.25,3857
20170701|2017-04-11 11:00,11,374.5,375,369.5,372.25,10587
20170701|2017-04-11 11:30,11,372.25,373,370,370.75,4003
20170701|2017-04-11 12:00,11,370.75,372.75,370.75,372.5,3236
20170701|2017-04-11 12:30,11,372.5,373.5,372.25,372.25,2385
20170701|2017-04-11 13:00,11,372.5,374.5,372.5,373.5,4191
20170701|2017-04-11 19:00,12,373.75,374.75,373.75,374.5,781
20170701|2017-04-11 19:30,12,374.5,375,374.5,374.75,239
20170701|2017-04-11 20:00,12,374.75,375.5,374.5,374.5,294
20170701|2017-04-11 20:30,12,374.5,374.75,374.25,374.75,277
20170701|2017-04-11 21:00,12,374.5,374.5,374.5,374.5,7
20170701|2017-04-11 21:30,12,374.25,374.5,374.25,374.25,36
20170701|2017-04-11 22:00,12,374.25,374.5,374,374,33
20170701|2017-04-11 22:30,12,374,374.25,374,374.25,14
20170701|2017-04-11 23:00,12,374,374,374,374,1
20170701|2017-04-11 23:30,12,374,374,374,374,26
20170701|2017-04-12 00:00,12,374,374,374,374,12
20170701|2017-04-12 00:30,12,373.75,374,373.75,373.75,17
20170701|2017-04-12 01:00,12,374,374,373.75,374,16
20170701|2017-04-12 01:30,12,374,374,373.5,373.5,155
20170701|2017-04-12 02:00,12,373.5,374.25,373.5,374.25,149
20170701|2017-04-12 02:30,12,374.25,374.75,374,374.75,109
20170701|2017-04-12 03:00,12,374.5,375.25,374.5,375,87
20170701|2017-04-12 03:30,12,375,375,374.75,374.75,55
20170701|2017-04-12 04:00,12,374.75,374.75,374,374.25,84
20170701|2017-04-12 04:30,12,374.25,374.25,373.75,374,56
20170701|2017-04-12 05:00,12,374,374.5,373.5,374.5,382
20170701|2017-04-12 05:30,12,374.5,374.5,374,374.25,20
20170701|2017-04-12 06:00,12,374.25,374.25,374,374,11
20170701|2017-04-12 06:30,12,374.25,374.25,374,374.25,53
20170701|2017-04-12 07:00,12,374.25,374.5,373.25,373.25,834
20170701|2017-04-12 07:30,12,373.25,374,373.25,374,196
20170701|2017-04-12 08:30,12,374,375.75,374,374.75,6749
20170701|2017-04-12 09:00,12,374.75,375.75,374.75,375.25,3368
20170701|2017-04-12 09:30,12,375.5,376.25,375.25,376,4064
20170701|2017-04-12 10:00,12,376,376.25,375,375.5,2672
20170701|2017-04-12 10:30,12,375.5,376.75,375.5,376.5,3901
20170701|2017-04-12 11:00,12,376.25,376.5,376,376,2294
20170701|2017-04-12 11:30,12,376,376.75,376,376.5,1925
20170701|2017-04-12 12:00,12,376.25,377.5,376.25,377.25,3917
20170701|2017-04-12 12:30,12,377.25,378.5,377.25,377.25,6644
20170701|2017-04-12 13:00,12,377.25,377.5,375.5,375.5,5621
20170701|2017-04-12 19:00,13,376,377.25,375.5,377,1936
20170701|2017-04-12 19:30,13,377.25,377.25,376.75,376.75,142
20170701|2017-04-12 20:00,13,377,377.5,377,377.25,81
20170701|2017-04-12 20:30,13,377.25,377.5,377.25,377.25,119
20170701|2017-04-12 21:00,13,377,377.25,376.75,377.25,105
20170701|2017-04-12 21:30,13,377,377,376.75,377,43
20170701|2017-04-12 22:00,13,376.75,377,376.75,377,50
20170701|2017-04-12 22:30,13,377,377,376.75,377,34
20170701|2017-04-12 23:00,13,377.25,377.5,377.25,377.5,11
20170701|2017-04-12 23:30,13,377.5,377.5,377.5,377.5,5
20170701|2017-04-13 00:00,13,377.5,377.75,377.5,377.5,43
20170701|2017-04-13 00:30,13,377.5,377.5,377.5,377.5,23
20170701|2017-04-13 01:00,13,377.25,377.5,377.25,377.5,215
20170701|2017-04-13 01:30,13,377.5,377.75,377.25,377.5,105
20170701|2017-04-13 02:00,13,377.5,377.5,377.25,377.5,40
20170701|2017-04-13 02:30,13,377.5,377.5,377.25,377.5,76
20170701|2017-04-13 03:00,13,377.5,377.75,377.5,377.75,96
20170701|2017-04-13 03:30,13,377.75,377.75,377.25,377.5,205
20170701|2017-04-13 04:00,13,377.5,377.75,377.25,377.25,114
20170701|2017-04-13 04:30,13,377.5,377.75,377.5,377.5,31
20170701|2017-04-13 05:00,13,377.5,377.75,377.5,377.75,11
20170701|2017-04-13 05:30,13,377.75,378.25,377.75,378.25,268
20170701|2017-04-13 06:00,13,378.25,378.25,377.75,378,203
20170701|2017-04-13 06:30,13,377.75,378,377.5,378,301
20170701|2017-04-13 07:00,13,377.75,378,377.5,378,499
20170701|2017-04-13 07:30,13,378,378,377.5,378,308
20170701|2017-04-13 08:30,13,377.75,379.5,377.75,378.75,8857
20170701|2017-04-13 09:00,13,379,379.25,377.25,378,7039
20170701|2017-04-13 09:30,13,378.25,378.75,378,378.5,3320
20170701|2017-04-13 10:00,13,378.5,379.25,378.25,378.75,4656
20170701|2017-04-13 10:30,13,378.75,379.25,377.75,378,2818
20170701|2017-04-13 11:00,13,378,379,377.75,378.75,3227
20170701|2017-04-13 11:30,13,378.75,379,378.25,378.25,2360
20170701|2017-04-13 12:00,13,378.25,378.5,377,377.25,2672
20170701|2017-04-13 12:30,13,377,378.75,377,377.75,3199
20170701|2017-04-13 13:00,13,377.75,378.5,377.5,377.75,4470
20170701|2017-04-16 19:00,17,377.5,378.75,377.25,378.25,2665
20170701|2017-04-16 19:30,17,378.5,378.5,378,378,118
20170701|2017-04-16 20:00,17,378.25,378.5,377.75,377.75,63
20170701|2017-04-16 20:30,17,378,378,377.25,377.5,104
20170701|2017-04-16 21:00,17,377.5,377.75,377.25,377.75,30
20170701|2017-04-16 21:30,17,377.5,377.5,377,377,212
20170701|2017-04-16 22:00,17,377,377.25,377,377.25,76
20170701|2017-04-16 22:30,17,377.25,377.25,377,377.25,6
20170701|2017-04-16 23:00,17,377.25,377.25,377,377,32
20170701|2017-04-16 23:30,17,377,377,377,377,56
20170701|2017-04-17 00:00,17,377,377.25,377,377,87
20170701|2017-04-17 00:30,17,377,377.25,377,377,118
20170701|2017-04-17 01:00,17,376.75,376.75,376.75,376.75,87
20170701|2017-04-17 01:30,17,376.75,376.75,376.75,376.75,1
20170701|2017-04-17 02:00,17,376.75,377.25,376.75,377.25,106
20170701|2017-04-17 02:30,17,377.25,377.25,377.25,377.25,39
20170701|2017-04-17 03:00,17,377.25,377.25,377,377.25,26
20170701|2017-04-17 03:30,17,377,377,377,377,15
20170701|2017-04-17 04:00,17,377,377,377,377,11
20170701|2017-04-17 04:30,17,377.25,377.25,377.25,377.25,20
20170701|2017-04-17 05:00,17,377.25,377.25,377.25,377.25,20
20170701|2017-04-17 05:30,17,377.25,377.5,376.5,376.75,318
20170701|2017-04-17 06:00,17,376.5,376.5,376.5,376.5,56
20170701|2017-04-17 06:30,17,376.75,376.75,376.5,376.5,339
20170701|2017-04-17 07:00,17,376.5,376.75,376.25,376.5,504
20170701|2017-04-17 07:30,17,376.25,376.75,376.25,376.5,149
20170701|2017-04-17 08:30,17,376.75,377.5,375.75,376.75,8807
20170701|2017-04-17 09:00,17,376.5,377,376,377,4653
20170701|2017-04-17 09:30,17,377,377.75,374.5,374.75,9845
20170701|2017-04-17 10:00,17,374.5,375,373.5,373.75,7578
20170701|2017-04-17 10:30,17,374,374,373,373.25,3232
20170701|2017-04-17 11:00,17,373.25,374,372.5,373,3790
20170701|2017-04-17 11:30,17,373,373.25,372,372.5,3010
20170701|2017-04-17 12:00,17,372.25,373.25,372,373,3076
20170701|2017-04-17 12:30,17,373,373.5,372.5,372.5,3333
20170701|2017-04-17 13:00,17,372.75,373.5,372.75,373,3984
20170701|2017-04-17 19:00,18,373,374,373,373.5,528
20170701|2017-04-17 19:30,18,373.75,373.75,373.5,373.75,114
20170701|2017-04-17 20:00,18,373.75,374,373.5,373.75,289
20170701|2017-04-17 20:30,18,374,374.5,374,374,179
20170701|2017-04-17 21:00,18,374.25,374.25,374,374.25,82
20170701|2017-04-17 21:30,18,374.25,374.25,373.5,374,149
20170701|2017-04-17 22:30,18,373.75,373.75,373.75,373.75,1
20170701|2017-04-17 23:00,18,374,374,373.75,373.75,6
20170701|2017-04-17 23:30,18,373.75,373.75,373.5,373.75,6
20170701|2017-04-18 00:00,18,373.5,373.75,373.5,373.5,32
20170701|2017-04-18 00:30,18,373.5,373.5,373.25,373.5,108
20170701|2017-04-18 01:00,18,373.5,373.5,373.25,373.25,82
20170701|2017-04-18 01:30,18,373.5,373.5,373.25,373.25,25
20170701|2017-04-18 02:00,18,373.25,373.5,373.25,373.5,65
20170701|2017-04-18 02:30,18,373.5,373.75,373.5,373.75,38
20170701|2017-04-18 03:00,18,373.5,373.75,373.5,373.75,25
20170701|2017-04-18 03:30,18,374,374.25,374,374,58
20170701|2017-04-18 04:00,18,374,374,373.75,374,59
20170701|2017-04-18 04:30,18,374,374,373.75,374,63
20170701|2017-04-18 05:00,18,374,374,373.75,373.75,55
20170701|2017-04-18 05:30,18,373.75,374,373.75,374,20
20170701|2017-04-18 06:00,18,373.75,373.75,373.5,373.5,84
20170701|2017-04-18 06:30,18,373.75,373.75,373.25,373.5,291
20170701|2017-04-18 07:00,18,373.5,373.5,372.25,372.25,1461
20170701|2017-04-18 07:30,18,372.25,372.5,372,372.25,365
20170701|2017-04-18 08:30,18,372.5,372.5,370.5,370.5,9575
20170701|2017-04-18 09:00,18,370.75,371,369.75,370,6071
20170701|2017-04-18 09:30,18,370,370.5,369.5,370,4356
20170701|2017-04-18 10:00,18,370,370.25,369.5,369.5,5607
20170701|2017-04-18 10:30,18,369.5,369.5,368.75,369,5329
20170701|2017-04-18 11:00,18,369,369.5,368,368.5,5016
20170701|2017-04-18 11:30,18,368.5,368.5,367.75,368,4742
20170701|2017-04-18 12:00,18,368,368.25,367.75,368,3386
20170701|2017-04-18 12:30,18,368,368.25,367.25,367.5,6473
20170701|2017-04-18 13:00,18,367.25,368.75,367.25,367.75,5827
20170701|2017-04-18 19:00,19,368,368,367.25,367.5,794
20170701|2017-04-18 19:30,19,367.5,368,367.5,368,163
20170701|2017-04-18 20:00,19,367.75,368,367.5,368,243
20170701|2017-04-18 20:30,19,368,368.25,367.75,368.25,289
20170701|2017-04-18 21:00,19,368.25,368.25,368,368.25,73
20170701|2017-04-18 21:30,19,368,368.25,367.75,368,112
20170701|2017-04-18 22:00,19,367.75,368.25,367.75,368.25,46
20170701|2017-04-18 22:30,19,368.25,368.25,368,368.25,99
20170701|2017-04-18 23:00,19,368.25,368.25,368,368,127
20170701|2017-04-18 23:30,19,368,368.25,368,368.25,12
20170701|2017-04-19 00:00,19,368.25,368.25,368,368,45
20170701|2017-04-19 00:30,19,368.25,368.25,368,368,7
20170701|2017-04-19 01:00,19,368,368,367.75,367.75,151
20170701|2017-04-19 01:30,19,367.75,368.25,367.75,368.25,373
20170701|2017-04-19 02:00,19,368.25,368.25,368,368.25,86
20170701|2017-04-19 02:30,19,368,368.25,367.75,368,105
20170701|2017-04-19 03:00,19,368,368,367.75,368,119
20170701|2017-04-19 03:30,19,368,368,367.5,367.75,230
20170701|2017-04-19 04:00,19,367.75,368,367.5,368,159
20170701|2017-04-19 04:30,19,368,368.25,367.75,368.25,303
20170701|2017-04-19 05:00,19,368,368.5,368,368.25,117
20170701|2017-04-19 05:30,19,368.25,368.75,368,368.75,596
20170701|2017-04-19 06:00,19,368.75,369,368.5,368.75,300
20170701|2017-04-19 06:30,19,368.75,368.75,368.5,368.5,50
20170701|2017-04-19 07:00,19,368.5,369,368.5,368.75,475
20170701|2017-04-19 07:30,19,368.75,369.25,368.5,369.25,563
20170701|2017-04-19 08:30,19,369.25,371.75,369,370.75,11820
20170701|2017-04-19 09:00,19,370.75,370.75,369.5,370.5,5229
20170701|2017-04-19 09:30,19,370.25,370.75,369.5,369.75,3726
20170701|2017-04-19 10:00,19,369.5,369.75,368.5,368.5,5246
20170701|2017-04-19 10:30,19,368.5,368.75,367.5,368.5,5111
20170701|2017-04-19 11:00,19,368.25,369.5,368,369.5,6491
20170701|2017-04-19 11:30,19,369.25,370.75,368.75,368.75,8081
20170701|2017-04-19 12:00,19,369,369.25,368,368.25,4420
20170701|2017-04-19 12:30,19,368.25,368.5,367.75,368,4373
20170701|2017-04-19 13:00,19,368,368.75,367.5,368.5,6151
20170701|2017-04-19 19:00,20,368.25,368.75,368,368.5,1205
20170701|2017-04-19 19:30,20,368.5,369,368,368.75,199
20170701|2017-04-19 20:00,20,368.75,369,368.5,368.5,116
20170701|2017-04-19 20:30,20,368.75,368.75,368.5,368.5,78
20170701|2017-04-19 21:00,20,368.5,369,368.5,369,170
20170701|2017-04-19 21:30,20,368.75,369,368.75,369,22
20170701|2017-04-19 22:00,20,368.75,369,368.75,368.75,27
20170701|2017-04-19 22:30,20,368.75,368.75,368.75,368.75,18
20170701|2017-04-19 23:00,20,369,369,368.75,368.75,6
20170701|2017-04-19 23:30,20,369,369,369,369,61
20170701|2017-04-20 00:00,20,369.25,369.25,369,369,8
20170701|2017-04-20 00:30,20,369.25,369.25,369,369,9
20170701|2017-04-20 01:00,20,369.25,369.25,369,369.25,47
20170701|2017-04-20 01:30,20,369.25,369.5,369,369.25,222
20170701|2017-04-20 02:00,20,369.5,370,369.25,369.75,325
20170701|2017-04-20 02:30,20,370,370,369.5,369.75,166
20170701|2017-04-20 03:00,20,369.5,370,369.5,369.75,68
20170701|2017-04-20 03:30,20,369.75,370,369.5,369.75,203
20170701|2017-04-20 04:00,20,369.75,369.75,369.5,369.75,28
20170701|2017-04-20 04:30,20,369.5,370,369.5,369.75,452
20170701|2017-04-20 05:00,20,369.75,370.75,369.75,370.25,634
20170701|2017-04-20 05:30,20,370.5,370.75,370.25,370.5,47
20170701|2017-04-20 06:00,20,370.5,370.75,370,370,464
20170701|2017-04-20 06:30,20,370,370,369.75,370,433
20170701|2017-04-20 07:00,20,369.75,370.25,369.5,369.5,612
20170701|2017-04-20 07:30,20,369.5,370.5,369.25,370.5,1234
20170701|2017-04-20 08:30,20,370.25,370.5,368.25,368.25,10888
20170701|2017-04-20 09:00,20,368.25,368.5,367,367,6964
20170701|2017-04-20 09:30,20,367,367.25,366,366.25,14479
20170701|2017-04-20 10:00,20,366.25,367.25,365.5,366.5,12133
20170701|2017-04-20 10:30,20,366.25,366.5,365.5,365.75,8268
20170701|2017-04-20 11:00,20,365.5,366,365.25,365.5,5687
20170701|2017-04-20 11:30,20,365.75,366,365.25,365.5,10199
20170701|2017-04-20 12:00,20,365.25,365.5,365,365.25,10628
20170701|2017-04-20 12:30,20,365,365.5,364.5,365,12403
20170701|2017-04-20 13:00,20,365.25,365.25,363.75,363.75,14275
20170701|2017-04-20 19:00,21,363.75,364.25,363.75,364,2465
20170701|2017-04-20 19:30,21,364,364.5,364,364.5,519
20170701|2017-04-20 20:00,21,364.25,364.75,364.25,364.5,255
20170701|2017-04-20 20:30,21,364.75,364.75,364,364.5,352
20170701|2017-04-20 21:00,21,364.5,364.5,363.75,364.25,773
20170701|2017-04-20 21:30,21,364.25,364.25,364,364,138
20170701|2017-04-20 22:00,21,364,364,364,364,33
20170701|2017-04-20 22:30,21,364,364,363.75,363.75,28
20170701|2017-04-20 23:00,21,363.75,364,363.75,363.75,22
20170701|2017-04-20 23:30,21,363.75,364,363.75,364,15
20170701|2017-04-21 00:00,21,364,364.25,363.75,364.25,270
20170701|2017-04-21 00:30,21,364,364.5,364,364.5,233
20170701|2017-04-21 01:00,21,364.5,364.75,364,364.25,152
20170701|2017-04-21 01:30,21,364.25,364.5,364,364.5,477
20170701|2017-04-21 02:00,21,364.25,364.5,363.75,363.75,365
20170701|2017-04-21 02:30,21,364,364,363.25,363.5,1261
20170701|2017-04-21 03:00,21,363.75,364.5,363.5,364.25,345
20170701|2017-04-21 03:30,21,364.25,364.25,364,364.25,89
20170701|2017-04-21 04:00,21,364.25,364.5,364,364.25,447
20170701|2017-04-21 04:30,21,364.25,364.5,364.25,364.25,300
20170701|2017-04-21 05:00,21,364.25,364.5,364,364.25,365
20170701|2017-04-21 05:30,21,364.5,364.5,364.25,364.25,186
20170701|2017-04-21 06:00,21,364.25,364.25,363.5,364,816
20170701|2017-04-21 06:30,21,364,364.5,363.75,364.5,534
20170701|2017-04-21 07:00,21,364.25,365.25,364.25,364.75,1182
20170701|2017-04-21 07:30,21,364.75,365,363.75,364,2194
20170701|2017-04-21 08:30,21,364.25,365,362.5,363,20278
20170701|2017-04-21 09:00,21,363,363.25,362.5,362.5,6573
20170701|2017-04-21 09:30,21,362.5,363,360.75,362.75,19585
20170701|2017-04-21 10:00,21,363,363.75,362.5,363.5,7463
20170701|2017-04-21 10:30,21,363.75,364.5,362.75,364.25,9484
20170701|2017-04-21 11:00,21,364,365,363.75,364.25,6762
20170701|2017-04-21 11:30,21,364.25,364.5,363,363,5041
20170701|2017-04-21 12:00,21,363,364.25,363,364.25,4254
20170701|2017-04-21 12:30,21,364,365.25,364,365.25,6159
20170701|2017-04-21 13:00,21,365,365.25,363,363,10273
20170701|2017-04-23 19:00,24,364,366.75,364,366.25,6070
20170701|2017-04-23 19:30,24,366.25,366.5,365.75,365.75,1097
20170701|2017-04-23 20:00,24,365.75,366.75,365.5,366.25,623
20170701|2017-04-23 20:30,24,366.5,366.75,366.25,366.5,132
20170701|2017-04-23 21:00,24,366.5,367,366.5,367,318
20170701|2017-04-23 21:30,24,366.75,367,366.5,366.75,196
20170701|2017-04-23 22:00,24,366.5,366.75,366.25,366.25,215
20170701|2017-04-23 22:30,24,366.25,366.5,366.25,366.25,53
20170701|2017-04-23 23:00,24,366.5,366.5,366.25,366.25,35
20170701|2017-04-23 23:30,24,366.5,366.5,365.75,366,489
20170701|2017-04-24 00:00,24,366,366,365.75,366,48
20170701|2017-04-24 00:30,24,366,366,365.5,365.75,432
20170701|2017-04-24 01:00,24,365.75,365.75,365.5,365.5,94
20170701|2017-04-24 01:30,24,365.75,366,365.75,365.75,127
20170701|2017-04-24 02:00,24,365.75,366,365.5,365.5,350
20170701|2017-04-24 02:30,24,365.75,366,365.5,365.5,376
20170701|2017-04-24 03:00,24,365.5,366,365.5,365.75,357
20170701|2017-04-24 03:30,24,365.75,365.75,365.25,365.5,169
20170701|2017-04-24 04:00,24,365.25,365.5,365.25,365.25,296
20170701|2017-04-24 04:30,24,365.25,365.75,365.25,365.25,229
20170701|2017-04-24 05:00,24,365.5,365.75,365.5,365.75,364
20170701|2017-04-24 05:30,24,365.75,365.75,365.5,365.5,112
20170701|2017-04-24 06:00,24,365.75,366,365.75,365.75,145
20170701|2017-04-24 06:30,24,365.75,365.75,365.25,365.5,694
20170701|2017-04-24 07:00,24,365.5,366,365.25,365.75,821
20170701|2017-04-24 07:30,24,365.5,366.25,365.5,365.75,863
20170701|2017-04-24 08:30,24,366,366.5,364.5,364.75,18395
20170701|2017-04-24 09:00,24,364.75,365.75,364.5,364.75,4814
20170701|2017-04-24 09:30,24,364.75,365,363.5,363.75,9481
20170701|2017-04-24 10:00,24,363.75,364.25,363,363,7395
20170701|2017-04-24 10:30,24,363,364.5,362.5,364,6162
20170701|2017-04-24 11:00,24,364,364.5,363.5,364,4232
20170701|2017-04-24 11:30,24,364,364.75,363.5,363.75,3932
20170701|2017-04-24 12:00,24,363.75,365,363.75,364.75,2726
20170701|2017-04-24 12:30,24,364.5,365.5,364.5,364.75,5088
20170701|2017-04-24 13:00,24,365,365.75,364.5,365.5,12467
20170701|2017-04-24 19:00,25,365.5,365.75,364.75,365,2610
20170701|2017-04-24 19:30,25,365,365.25,364.75,365,298
20170701|2017-04-24 20:00,25,364.75,365,364.25,364.5,641
20170701|2017-04-24 20:30,25,364.25,364.75,364.25,364.75,157
20170701|2017-04-24 21:00,25,364.75,364.75,364,364.25,377
20170701|2017-04-24 21:30,25,364,364.5,364,364.25,109
20170701|2017-04-24 22:00,25,364.5,364.75,364.5,364.5,158
20170701|2017-04-24 22:30,25,364.5,364.75,364.5,364.5,6
20170701|2017-04-24 23:00,25,364.5,364.75,364.5,364.5,45
20170701|2017-04-24 23:30,25,364.5,364.75,364.5,364.5,26
20170701|2017-04-25 00:00,25,364.5,364.75,364.5,364.5,23
20170701|2017-04-25 00:30,25,364.5,364.5,364,364.25,581
20170701|2017-04-25 01:00,25,364,364.25,363.75,364,237
20170701|2017-04-25 01:30,25,363.75,364.25,363.5,363.75,654
20170701|2017-04-25 02:00,25,363.75,363.75,363,363,377
20170701|2017-04-25 02:30,25,363,363.5,363,363.25,307
20170701|2017-04-25 03:00,25,363.25,363.5,363,363.25,260
20170701|2017-04-25 03:30,25,363.25,363.5,363.25,363.25,129
20170701|2017-04-25 04:00,25,363.25,363.75,363,363.5,562
20170701|2017-04-25 04:30,25,363.75,364.75,363.5,364.5,1141
20170701|2017-04-25 05:00,25,364.5,364.75,364,364,602
20170701|2017-04-25 05:30,25,364.25,364.25,363.5,363.75,428
20170701|2017-04-25 06:00,25,363.75,364.5,363.75,364.25,432
20170701|2017-04-25 06:30,25,364.5,364.5,363.5,363.5,714
20170701|2017-04-25 07:00,25,363.5,363.75,362.5,363.25,1594
20170701|2017-04-25 07:30,25,363,364,363,363.75,654
20170701|2017-04-25 08:30,25,363.75,365,363,364.75,10675
20170701|2017-04-25 09:00,25,364.75,369.5,364.75,369,31499
20170701|2017-04-25 09:30,25,369.25,370.75,369,369.5,26429
20170701|2017-04-25 10:00,25,369.75,372,369,372,16799
20170701|2017-04-25 10:30,25,372,373.75,371.25,372,27965
20170701|2017-04-25 11:00,25,372,372.5,371,371.5,18363
20170701|2017-04-25 11:30,25,371.5,372.75,371.5,372.5,5006
20170701|2017-04-25 12:00,25,372.5,373.5,371.75,373.25,8391
20170701|2017-04-25 12:30,25,373.25,374.75,373,374,19170
20170701|2017-04-25 13:00,25,374,374.5,371,371.5,18064
20170701|2017-04-25 19:00,26,371.75,374.25,371.5,374.25,3956
20170701|2017-04-25 19:30,26,374,374.25,373.75,373.75,399
20170701|2017-04-25 20:00,26,373.75,374,373.5,373.5,376
20170701|2017-04-25 20:30,26,373.5,373.75,373.5,373.5,58
20170701|2017-04-25 21:00,26,373.5,373.5,373,373.25,439
20170701|2017-04-25 21:30,26,373,373,372.75,373,260
20170701|2017-04-25 22:00,26,372.75,373,372.75,372.75,137
20170701|2017-04-25 22:30,26,372.75,372.75,372.5,372.75,41
20170701|2017-04-25 23:00,26,372.5,372.75,372.5,372.75,58
20170701|2017-04-25 23:30,26,372.75,372.75,372.5,372.75,15
20170701|2017-04-26 00:00,26,372.5,372.75,372.5,372.75,18
20170701|2017-04-26 00:30,26,372.5,373,372.5,372.75,118
20170701|2017-04-26 01:00,26,372.75,372.75,372.5,372.5,202
20170701|2017-04-26 01:30,26,372.5,372.75,372.5,372.75,106
20170701|2017-04-26 02:00,26,372.5,372.5,372.25,372.5,530
20170701|2017-04-26 02:30,26,372.25,372.5,372.25,372.25,138
20170701|2017-04-26 03:00,26,372.25,372.5,372.25,372.25,352
20170701|2017-04-26 03:30,26,372.5,372.75,372.25,372.5,575
20170701|2017-04-26 04:00,26,372.5,372.75,372.5,372.5,189
20170701|2017-04-26 04:30,26,372.5,373,372.5,372.75,492
20170701|2017-04-26 05:00,26,372.75,373,372.75,372.75,385
20170701|2017-04-26 05:30,26,372.75,373.25,372.75,373,443
20170701|2017-04-26 06:00,26,373,373.25,372.5,372.5,495
20170701|2017-04-26 06:30,26,372.5,372.75,372.25,372.5,626
20170701|2017-04-26 07:00,26,372.5,372.75,371.75,372,1620
20170701|2017-04-26 07:30,26,372,372.25,371,371.25,2615
20170701|2017-04-26 08:30,26,371.5,374,371.25,372.25,15425
20170701|2017-04-26 09:00,26,372.5,372.5,370.5,372.25,11260
20170701|2017-04-26 09:30,26,372.25,373.25,372.25,373,5700
20170701|2017-04-26 10:00,26,373,374.5,372.75,374.25,8177
20170701|2017-04-26 10:30,26,374,374.25,373,373.5,5874
20170701|2017-04-26 11:00,26,373.25,374.5,373,373.25,5137
20170701|2017-04-26 11:30,26,373.25,373.75,369.5,369.5,10453
20170701|2017-04-26 12:00,26,369.75,369.75,366.5,367.5,21773
20170701|2017-04-26 12:30,26,367.5,368.5,366,368.25,15401
20170701|2017-04-26 13:00,26,368.25,368.25,366,366,15920
20170701|2017-04-26 19:00,27,366.5,368,366.25,367,2957
20170701|2017-04-26 19:30,27,366.75,367,366.25,366.5,635
20170701|2017-04-26 20:00,27,366.5,367.25,366.5,366.75,307
20170701|2017-04-26 20:30,27,366.5,366.75,366.25,366.5,964
20170701|2017-04-26 21:00,27,366.5,366.75,366.5,366.5,204
20170701|2017-04-26 21:30,27,366.5,367.75,366.5,367.75,940
20170701|2017-04-26 22:00,27,367.75,368.5,367.75,368.25,778
20170701|2017-04-26 22:30,27,368.25,368.5,368.25,368.25,127
20170701|2017-04-26 23:00,27,368.5,368.5,368,368,119
20170701|2017-04-26 23:30,27,368,368.25,367.75,367.75,69
20170701|2017-04-27 00:00,27,368,368,368,368,4
20170701|2017-04-27 00:30,27,368,368,367.5,367.5,138
20170701|2017-04-27 01:00,27,367.5,367.5,367.25,367.25,60
20170701|2017-04-27 01:30,27,367.25,367.25,366.5,366.5,523
20170701|2017-04-27 02:00,27,366.5,367.25,366.25,367.25,305
20170701|2017-04-27 02:30,27,367.25,367.75,367.25,367.75,133
20170701|2017-04-27 03:00,27,367.75,367.75,367.5,367.5,69
20170701|2017-04-27 03:30,27,367.75,368.25,367.5,368.25,804
20170701|2017-04-27 04:00,27,368,368.25,367.5,368,367
20170701|2017-04-27 04:30,27,367.75,368.25,367.75,368,597
20170701|2017-04-27 05:00,27,368,368,367.5,367.75,350
20170701|2017-04-27 05:30,27,367.75,367.75,367.5,367.75,157
20170701|2017-04-27 06:00,27,367.75,368,367.5,367.75,753
20170701|2017-04-27 06:30,27,367.5,368,367.25,367.5,575
20170701|2017-04-27 07:00,27,367.5,368.5,367.25,368,1785
20170701|2017-04-27 07:30,27,367.75,369,367.5,368.5,2217
20170701|2017-04-27 08:30,27,368.75,370,368.25,368.75,14064
20170701|2017-04-27 09:00,27,368.75,369.25,367.75,368.75,6157
20170701|2017-04-27 09:30,27,369,369,368,368.5,4708
20170701|2017-04-27 10:00,27,368.5,368.5,367.25,367.5,7224
20170701|2017-04-27 10:30,27,367.75,368,366,367.75,11750
20170701|2017-04-27 11:00,27,367.5,367.75,367,367.5,4318
20170701|2017-04-27 11:30,27,367.5,369,367.5,368.75,7788
20170701|2017-04-27 12:00,27,368.75,369.5,368.5,369.5,7249
20170701|2017-04-27 12:30,27,369.5,371.25,369.25,369.5,13409
20170701|2017-04-27 13:00,27,369.75,370.75,367.75,368,18433
20170701|2017-04-27 19:00,28,367.75,368.5,367.25,368,3948
20170701|2017-04-27 19:30,28,368.25,368.75,368,368.75,458
20170701|2017-04-27 20:00,28,368.75,368.75,368.25,368.25,585
20170701|2017-04-27 20:30,28,368.5,368.75,368.25,368.75,409
20170701|2017-04-27 21:00,28,368.75,368.75,368.5,368.75,158
20170701|2017-04-27 21:30,28,368.5,369,368.5,368.75,294
20170701|2017-04-27 22:00,28,368.75,369,368.75,368.75,22
20170701|2017-04-27 22:30,28,368.75,369,368.75,368.75,70
20170701|2017-04-27 23:00,28,368.75,368.75,368.75,368.75,19
20170701|2017-04-27 23:30,28,368.75,369,368.75,368.75,47
20170701|2017-04-28 00:00,28,368.75,369,368.75,368.75,26
20170701|2017-04-28 00:30,28,368.75,368.75,368.5,368.5,73
20170701|2017-04-28 01:00,28,368.5,368.75,368.5,368.5,77
20170701|2017-04-28 01:30,28,368.75,368.75,368.5,368.75,159
20170701|2017-04-28 02:00,28,368.75,368.75,368.5,368.5,179
20170701|2017-04-28 02:30,28,368.75,369,368.5,369,128
20170701|2017-04-28 03:00,28,369,369,368.5,368.5,155
20170701|2017-04-28 03:30,28,368.75,368.75,368.5,368.75,290
20170701|2017-04-28 04:00,28,368.75,369,367.75,367.75,1187
20170701|2017-04-28 04:30,28,367.75,368.25,367.75,368,534
20170701|2017-04-28 05:00,28,367.75,368,367.5,367.75,482
20170701|2017-04-28 05:30,28,367.5,368,367.5,367.75,674
20170701|2017-04-28 06:00,28,367.75,368,367.5,367.75,278
20170701|2017-04-28 06:30,28,367.75,368.5,367.25,367.5,2419
20170701|2017-04-28 07:00,28,367.5,368,367.25,367.75,1218
20170701|2017-04-28 07:30,28,367.75,367.75,367.25,367.25,1369
20170701|2017-04-28 08:30,28,367.25,368,365.25,366.75,19151
20170701|2017-04-28 09:00,28,366.75,367.25,365.75,366,12651
20170701|2017-04-28 09:30,28,365.75,366,365.25,365.5,5997
20170701|2017-04-28 10:00,28,365.5,365.75,363.75,363.75,11734
20170701|2017-04-28 10:30,28,363.75,364.5,363.5,364.25,9302
20170701|2017-04-28 11:00,28,364.25,365.25,364.25,365,6452
20170701|2017-04-28 11:30,28,365,365.75,364.75,365.5,5974
20170701|2017-04-28 12:00,28,365.5,365.75,365,365.25,3992
20170701|2017-04-28 12:30,28,365.5,365.5,364.75,364.75,4365
20170701|2017-04-28 13:00,28,364.75,367,364.75,365.5,23243
20170701|2017-04-30 19:00,1,371.5,373,369.75,370.5,18259
20170701|2017-04-30 19:30,1,370.5,371.25,369.75,370,2219
20170701|2017-04-30 20:00,1,370.25,371.25,369.75,370.75,5511
20170701|2017-04-30 20:30,1,370.5,371.25,369.75,370,7625
20170701|2017-04-30 21:00,1,370.25,371,369.5,370,4534
20170701|2017-04-30 21:30,1,370,371,369.75,370.25,2893
20170701|2017-04-30 22:00,1,370.25,370.75,369.75,370.5,1850
20170701|2017-04-30 22:30,1,370.5,371,370.25,370.75,873
20170701|2017-04-30 23:00,1,370.75,371,370.25,370.75,514
20170701|2017-04-30 23:30,1,370.5,371,370.25,370.75,483
20170701|2017-05-01 00:00,1,370.75,371,370.5,370.75,459
20170701|2017-05-01 00:30,1,370.5,371,370.5,370.5,344
20170701|2017-05-01 01:00,1,370.5,371,370.5,370.75,125
20170701|2017-05-01 01:30,1,370.75,371,370.75,370.75,282
20170701|2017-05-01 02:00,1,370.75,371,370.75,370.75,414
20170701|2017-05-01 02:30,1,371,371.5,370.75,371.25,1409
20170701|2017-05-01 03:00,1,371.25,371.5,371.25,371.5,181
20170701|2017-05-01 03:30,1,371.25,372,371.25,371.75,767
20170701|2017-05-01 04:00,1,371.75,372,371.5,371.75,486
20170701|2017-05-01 04:30,1,371.5,371.75,371.5,371.75,161
20170701|2017-05-01 05:00,1,371.5,372,371.25,372,1001
20170701|2017-05-01 05:30,1,371.75,372,371.75,371.75,297
20170701|2017-05-01 06:00,1,371.75,372,371,371.5,725
20170701|2017-05-01 06:30,1,371.25,372.25,371.25,372,2009
20170701|2017-05-01 07:00,1,372.25,372.25,372,372.25,1840
20170701|2017-05-01 07:30,1,372.25,373,372.25,372.75,3583
20170701|2017-05-01 08:30,1,373.5,376,372.5,375.25,35465
20170701|2017-05-01 09:00,1,375.25,376.5,374.25,376.25,18794
20170701|2017-05-01 09:30,1,376.25,377,375.5,375.75,20515
20170701|2017-05-01 10:00,1,375.75,376.75,375.75,375.75,14557
20170701|2017-05-01 10:30,1,376,377,375.75,376.75,11700
20170701|2017-05-01 11:00,1,377,379,376.75,378.25,28568
20170701|2017-05-01 11:30,1,378.25,379,376.75,377.25,13387
20170701|2017-05-01 12:00,1,377.25,377.75,375.75,377.5,11506
20170701|2017-05-01 12:30,1,377.5,379,377.25,378.25,13650
20170701|2017-05-01 13:00,1,378.5,378.75,375.75,376.75,19933
20170701|2017-05-01 19:00,2,376.75,377.25,375.75,375.75,5194
20170701|2017-05-01 19:30,2,376,376,375.75,375.75,729
20170701|2017-05-01 20:00,2,376,377,375.75,376.75,1250
20170701|2017-05-01 20:30,2,377,377.5,376.75,377.5,1564
20170701|2017-05-01 21:00,2,377.5,377.75,377,377,1849
20170701|2017-05-01 21:30,2,377,377.5,377,377.25,207
20170701|2017-05-01 22:00,2,377.25,377.75,377.25,377.5,428
20170701|2017-05-01 22:30,2,377.5,377.5,377.25,377.5,151
20170701|2017-05-01 23:00,2,377.75,378,377.5,377.75,460
20170701|2017-05-01 23:30,2,377.75,378,377.5,377.5,393
20170701|2017-05-02 00:00,2,377.5,377.75,377.5,377.5,246
20170701|2017-05-02 00:30,2,377.5,377.75,377.5,377.5,292
20170701|2017-05-02 01:00,2,377.5,377.75,377.25,377.25,289
20170701|2017-05-02 01:30,2,377.5,377.75,377.25,377.5,299
20170701|2017-05-02 02:00,2,377.25,378,377.25,377.75,796
20170701|2017-05-02 02:30,2,377.75,378.25,377.5,378,712
20170701|2017-05-02 03:00,2,378,378.25,377.75,378,568
20170701|2017-05-02 03:30,2,378.25,378.25,377,377,840
20170701|2017-05-02 04:00,2,377,377,376,376.5,1577
20170701|2017-05-02 04:30,2,376.5,377.25,376.5,377,722
20170701|2017-05-02 05:00,2,377,377.5,377,377,770
20170701|2017-05-02 05:30,2,377,377.25,376.75,377.25,463
20170701|2017-05-02 06:00,2,377,377.25,376.75,376.75,451
20170701|2017-05-02 06:30,2,377,377,376,376,1035
20170701|2017-05-02 07:00,2,376,376.25,375,375,2986
20170701|2017-05-02 07:30,2,375,376,374.5,375.75,3588
20170701|2017-05-02 08:30,2,374.75,376.5,372.5,374.75,30757
20170701|2017-05-02 09:00,2,374.75,375.75,372.75,372.75,8203
20170701|2017-05-02 09:30,2,372.75,374,372.75,373.75,8695
20170701|2017-05-02 10:00,2,373.75,375.5,373.5,374.25,8397
20170701|2017-05-02 10:30,2,374.25,374.75,372.75,373,8095
20170701|2017-05-02 11:00,2,373,373.25,370.25,371.75,28126
20170701|2017-05-02 11:30,2,371.75,372.5,370.75,371.25,12169
20170701|2017-05-02 12:00,2,371.25,372.5,370.5,372.5,9641
20170701|2017-05-02 12:30,2,372.5,373,371.5,371.75,6252
20170701|2017-05-02 13:00,2,372,373,371.5,372.25,19618
20170701|2017-05-02 19:00,3,372,372.25,370.75,371,2146
20170701|2017-05-02 19:30,3,371,371.5,371,371.25,534
20170701|2017-05-02 20:00,3,371.5,372,371.25,372,380
20170701|2017-05-02 20:30,3,372,372.5,371.75,372.25,549
20170701|2017-05-02 21:00,3,372.25,372.5,372.25,372.5,228
20170701|2017-05-02 21:30,3,372.5,372.75,372.5,372.5,183
20170701|2017-05-02 22:00,3,372.5,372.75,371.75,371.75,364
20170701|2017-05-02 22:30,3,372,372,371.75,371.75,13
20170701|2017-05-02 23:00,3,371.75,372,371.75,372,15
20170701|2017-05-02 23:30,3,372,372,372,372,4
20170701|2017-05-03 00:00,3,371.75,372,371.75,372,56
20170701|2017-05-03 00:30,3,372,372.5,371.75,372.5,240
20170701|2017-05-03 01:00,3,372.5,372.5,372,372,422
20170701|2017-05-03 01:30,3,371.75,372,371.75,372,42
20170701|2017-05-03 02:00,3,371.75,371.75,370.75,370.75,794
20170701|2017-05-03 02:30,3,370.5,370.75,370.25,370.5,940
20170701|2017-05-03 03:00,3,370.75,370.75,370,370.25,871
20170701|2017-05-03 03:30,3,370.5,372.5,370.25,372.5,1512
20170701|2017-05-03 04:00,3,372.5,373,372.25,372.25,941
20170701|2017-05-03 04:30,3,372.5,372.75,372,372.25,773
20170701|2017-05-03 05:00,3,372.25,372.25,371.5,371.75,541
20170701|2017-05-03 05:30,3,371.5,371.5,371,371.25,761
20170701|2017-05-03 06:00,3,371.25,372.5,371,372.5,836
20170701|2017-05-03 06:30,3,372.25,372.5,371,371.25,821
20170701|2017-05-03 07:00,3,371.25,371.75,370.25,371,2859
20170701|2017-05-03 07:30,3,371,372.5,371,372.5,1377
20170701|2017-05-03 08:30,3,372,373.5,371.5,372,19763
20170701|2017-05-03 09:00,3,372.25,373.75,371.75,373.5,13519
20170701|2017-05-03 09:30,3,373.5,375.25,373,373,16539
20170701|2017-05-03 10:00,3,373,374.25,373,374,8564
20170701|2017-05-03 10:30,3,373.75,374,372.25,373.25,7440
20170701|2017-05-03 11:00,3,373.25,375,373,374.75,7542
20170701|2017-05-03 11:30,3,374.75,375.75,374.25,374.75,9962
20170701|2017-05-03 12:00,3,374.75,375,373.5,373.75,5031
20170701|2017-05-03 12:30,3,374,374.75,373.75,374.5,4614
20170701|2017-05-03 13:00,3,374.75,375.5,374.25,374.5,11231
20170701|2017-05-03 19:00,4,374.25,375.25,374.25,375,2654
20170701|2017-05-03 19:30,4,375,376,375,375.75,1775
20170701|2017-05-03 20:00,4,375.75,376,374.25,374.75,1761
20170701|2017-05-03 20:30,4,374.5,375.25,374.5,375,227
20170701|2017-05-03 21:00,4,375,375,374.5,374.75,350
20170701|2017-05-03 21:30,4,374.75,375,374.25,374.25,115
20170701|2017-05-03 22:00,4,374.25,374.5,374.25,374.5,61
20170701|2017-05-03 22:30,4,374.25,374.5,374,374.25,199
20170701|2017-05-03 23:00,4,374,374.25,374,374.25,34
20170701|2017-05-03 23:30,4,374,374.25,374,374.25,22
20170701|2017-05-04 00:00,4,374,374.25,374,374.25,82
20170701|2017-05-04 00:30,4,374,374.5,373.75,374,313
20170701|2017-05-04 01:00,4,374,374.25,373.75,374,130
20170701|2017-05-04 01:30,4,373.75,374,373.5,374,237
20170701|2017-05-04 02:00,4,374,374,373.25,373.25,543
20170701|2017-05-04 02:30,4,373.25,373.5,373,373.25,450
20170701|2017-05-04 03:00,4,373.25,373.5,373,373.5,134
20170701|2017-05-04 03:30,4,373.5,373.5,373,373.25,431
20170701|2017-05-04 04:00,4,373.25,374,373.25,373.75,435
20170701|2017-05-04 04:30,4,373.75,373.75,372,372.25,1171
20170701|2017-05-04 05:00,4,372.25,372.75,372.25,372.5,321
20170701|2017-05-04 05:30,4,372.75,372.75,372.25,372.25,111
20170701|2017-05-04 06:00,4,372.25,372.5,372.25,372.5,93
20170701|2017-05-04 06:30,4,372.5,372.75,372.25,372.5,293
20170701|2017-05-04 07:00,4,372.5,372.5,370.75,371,2928
20170701|2017-05-04 07:30,4,371,371.75,370.5,371.5,1865
20170701|2017-05-04 08:30,4,371,372.25,369.75,371.25,22739
20170701|2017-05-04 09:00,4,371,372,370,370,8748
20170701|2017-05-04 09:30,4,370.25,371.75,369.75,370,12133
20170701|2017-05-04 10:00,4,370,370.25,366.75,367,38317
20170701|2017-05-04 10:30,4,367,368.5,366.5,367.75,15827
20170701|2017-05-04 11:00,4,367.75,368.25,366.5,367,13046
20170701|2017-05-04 11:30,4,367,367.75,366.5,367.5,7239
20170701|2017-05-04 12:00,4,367.5,367.5,366.25,366.5,8892
20170701|2017-05-04 12:30,4,366.5,366.75,366,366.25,9353
20170701|2017-05-04 13:00,4,366.25,367.5,366,367.25,20638
20170701|2017-05-04 19:00,5,367.5,368.75,367.25,368.5,3000
20170701|2017-05-04 19:30,5,368.5,368.5,367.75,367.75,467
20170701|2017-05-04 20:00,5,367.75,368,366.75,367.5,1169
20170701|2017-05-04 20:30,5,367.5,368.25,367.5,368.25,438
20170701|2017-05-04 21:00,5,368.25,368.5,368.25,368.5,102
20170701|2017-05-04 21:30,5,368.5,368.5,368.25,368.25,209
20170701|2017-05-04 22:00,5,368.25,368.25,367,367,672
20170701|2017-05-04 22:30,5,367,367.25,367,367.25,90
20170701|2017-05-04 23:00,5,367.25,367.25,367,367.25,31
20170701|2017-05-04 23:30,5,367.25,367.5,367,367.25,97
20170701|2017-05-05 00:00,5,367.5,367.75,367.25,367.75,150
20170701|2017-05-05 00:30,5,367.75,368,367.75,368,103
20170701|2017-05-05 01:00,5,368,368,367.75,368,159
20170701|2017-05-05 01:30,5,368,368,367.5,367.75,137
20170701|2017-05-05 02:00,5,367.75,368.25,367.5,368,829
20170701|2017-05-05 02:30,5,368,368,367.5,367.75,584
20170701|2017-05-05 03:00,5,368,368.75,368,368.75,585
20170701|2017-05-05 03:30,5,368.5,368.75,368.25,368.5,246
20170701|2017-05-05 04:00,5,368.5,368.75,368.25,368.5,518
20170701|2017-05-05 04:30,5,368.5,369.25,368.5,369,652
20170701|2017-05-05 05:00,5,369,369.25,368.5,369,584
20170701|2017-05-05 05:30,5,368.75,368.75,368.5,368.5,138
20170701|2017-05-05 06:00,5,368.75,368.75,368.5,368.5,328
20170701|2017-05-05 06:30,5,368.5,369,368.5,368.75,479
20170701|2017-05-05 07:00,5,369,369.25,368.75,368.75,1281
20170701|2017-05-05 07:30,5,369,369.25,369,369,698
20170701|2017-05-05 08:30,5,369.5,371,368.75,370.75,20136
20170701|2017-05-05 09:00,5,370.75,371,370.25,370.5,8389
20170701|2017-05-05 09:30,5,370.5,373.75,370.5,373.5,23003
20170701|2017-05-05 10:00,5,373.5,373.75,371.5,372.5,18695
20170701|2017-05-05 10:30,5,372.5,373.25,372.5,373,8366
20170701|2017-05-05 11:00,5,373.25,373.5,372.25,372.25,7018
20170701|2017-05-05 11:30,5,372.25,372.25,370.25,370.25,9136
20170701|2017-05-05 12:00,5,370.25,371,369.25,370,10273
20170701|2017-05-05 12:30,5,370,371.25,369.75,371.25,5488
20170701|2017-05-05 13:00,5,371.25,371.75,370.25,371.5,15945
20170701|2017-05-07 19:00,8,369.25,371.25,369.25,370,2948
20170701|2017-05-07 19:30,8,370.25,370.25,369.25,369.25,431
20170701|2017-05-07 20:00,8,369.5,370.25,368.75,368.75,869
20170701|2017-05-07 20:30,8,368.75,369,368.25,368.25,561
20170701|2017-05-07 21:00,8,368.25,368.5,368,368,511
20170701|2017-05-07 21:30,8,368,369,368,368.75,292
20170701|2017-05-07 22:00,8,368.75,368.75,368.5,368.75,125
20170701|2017-05-07 22:30,8,368.75,369,368.5,369,187
20170701|2017-05-07 23:00,8,368.75,369.25,368.75,369,215
20170701|2017-05-07 23:30,8,369.25,369.25,369,369,119
20170701|2017-05-08 00:00,8,369,369.25,369,369.25,57
20170701|2017-05-08 00:30,8,369.25,369.25,369,369,89
20170701|2017-05-08 01:00,8,369,369.25,368.75,368.75,263
20170701|2017-05-08 01:30,8,369,369.25,369,369,117
20170701|2017-05-08 02:00,8,369,369.25,369,369,235
20170701|2017-05-08 02:30,8,369.25,369.25,369,369,306
20170701|2017-05-08 03:00,8,369,369.25,369,369,272
20170701|2017-05-08 03:30,8,369,369.25,369,369,276
20170701|2017-05-08 04:00,8,369,369.25,368.75,368.75,826
20170701|2017-05-08 04:30,8,368.75,369.25,368.75,369,391
20170701|2017-05-08 05:00,8,369,369.25,369,369,222
20170701|2017-05-08 05:30,8,369.25,369.25,369,369,57
20170701|2017-05-08 06:00,8,369,369.25,369,369,114
20170701|2017-05-08 06:30,8,369,369.75,369,369.5,988
20170701|2017-05-08 07:00,8,369.5,369.5,369.25,369.5,349
20170701|2017-05-08 07:30,8,369.5,370.25,369.5,370,593
20170701|2017-05-08 08:30,8,370.25,370.25,368.25,368.75,14159
20170701|2017-05-08 09:00,8,368.5,368.75,367.25,367.25,12236
20170701|2017-05-08 09:30,8,367.25,368.5,367,367.75,4667
20170701|2017-05-08 10:00,8,367.75,368.5,367.25,367.25,5918
20170701|2017-05-08 10:30,8,367.5,367.5,367,367,5129
20170701|2017-05-08 11:00,8,367,367.25,365.25,365.75,21031
20170701|2017-05-08 11:30,8,365.75,366,365,365.25,10397
20170701|2017-05-08 12:00,8,365.5,365.75,365,365.25,6500
20170701|2017-05-08 12:30,8,365.25,366,365.25,365.25,8033
20170701|2017-05-08 13:00,8,365.5,366.75,365.25,366.5,16869
20170701|2017-05-08 19:00,9,366,366.75,365.75,366.75,3130
20170701|2017-05-08 19:30,9,366.5,367,366.5,366.75,159
20170701|2017-05-08 20:00,9,366.75,367,366.5,366.5,180
20170701|2017-05-08 20:30,9,366.75,366.75,366.25,366.5,109
20170701|2017-05-08 21:00,9,366.5,366.5,366.25,366.25,80
20170701|2017-05-08 21:30,9,366.25,366.5,366.25,366.5,31
20170701|2017-05-08 22:00,9,366.25,366.5,366,366.5,263
20170701|2017-05-08 22:30,9,366.5,366.5,366.25,366.5,21
20170701|2017-05-08 23:00,9,366.5,366.5,366.5,366.5,12
20170701|2017-05-08 23:30,9,366.5,366.5,366.25,366.25,11
20170701|2017-05-09 00:00,9,366.25,366.25,366.25,366.25,11
20170701|2017-05-09 00:30,9,366.25,366.25,366,366,96
20170701|2017-05-09 01:00,9,366.25,366.25,366.25,366.25,34
20170701|2017-05-09 01:30,9,366,366.25,366,366.25,227
20170701|2017-05-09 02:00,9,366.5,366.75,366.25,366.75,340
20170701|2017-05-09 02:30,9,367,367,366.75,367,389
20170701|2017-05-09 03:00,9,367,367.25,366.75,366.75,261
20170701|2017-05-09 03:30,9,366.75,367,366.5,366.75,611
20170701|2017-05-09 04:00,9,366.5,366.75,366,366,688
20170701|2017-05-09 04:30,9,366,366.25,365.75,366,601
20170701|2017-05-09 05:00,9,366,366.25,366,366,80
20170701|2017-05-09 05:30,9,366,366.5,366,366.5,214
20170701|2017-05-09 06:00,9,366.5,367.25,366.25,367.25,673
20170701|2017-05-09 06:30,9,367.5,367.75,367.25,367.25,639
20170701|2017-05-09 07:00,9,367.25,367.75,367,367.5,817
20170701|2017-05-09 07:30,9,367.5,367.75,367.25,367.5,1274
20170701|2017-05-09 08:30,9,367.25,369.5,366.25,366.75,23054
20170701|2017-05-09 09:00,9,367,368.5,366.75,368.25,5829
20170701|2017-05-09 09:30,9,368.25,368.5,366.75,367.75,8577
20170701|2017-05-09 10:00,9,367.75,368,366,366.75,9963
20170701|2017-05-09 10:30,9,367,367.5,366.25,367.25,13611
20170701|2017-05-09 11:00,9,367.5,367.5,366.5,366.5,4511
20170701|2017-05-09 11:30,9,366.5,367,366.25,366.25,4574
20170701|2017-05-09 12:00,9,366.5,368.5,366.5,368,9962
20170701|2017-05-09 12:30,9,368.25,368.5,367.75,368,5176
20170701|2017-05-09 13:00,9,367.75,368,366,367,14199
20170701|2017-05-09 19:00,10,366.5,367,366.5,366.75,1571
20170701|2017-05-09 19:30,10,366.75,367.25,366.75,367.25,205
20170701|2017-05-09 20:00,10,367,367,366.75,366.75,119
20170701|2017-05-09 20:30,10,366.75,367,366.5,366.5,83
20170701|2017-05-09 21:00,10,366.5,366.75,366.5,366.5,59
20170701|2017-05-09 21:30,10,366.75,366.75,366.5,366.5,15
20170701|2017-05-09 22:00,10,366.5,366.75,366.5,366.75,21
20170701|2017-05-09 22:30,10,366.75,366.75,366.75,366.75,1
20170701|2017-05-09 23:00,10,366.75,366.75,366.5,366.75,65
20170701|2017-05-09 23:30,10,366.5,366.75,366.5,366.75,19
20170701|2017-05-10 00:00,10,366.5,367,366.5,367,126
20170701|2017-05-10 00:30,10,366.75,367,366.25,366.25,274
20170701|2017-05-10 01:00,10,366.25,366.5,366.25,366.25,63
20170701|2017-05-10 01:30,10,366.25,366.5,366.25,366.25,79
20170701|2017-05-10 02:00,10,366.5,366.5,366,366.25,700
20170701|2017-05-10 02:30,10,366.25,366.5,366,366.5,150
20170701|2017-05-10 03:00,10,366.25,366.75,366.25,366.25,313
20170701|2017-05-10 03:30,10,366.25,366.25,366,366.25,404
20170701|2017-05-10 04:00,10,366.25,366.5,366,366.25,634
20170701|2017-05-10 04:30,10,366.25,366.25,366,366.25,238
20170701|2017-05-10 05:00,10,366,366.5,366,366.25,177
20170701|2017-05-10 05:30,10,366.25,366.75,366.25,366.5,296
20170701|2017-05-10 06:00,10,366.5,367.25,366.25,366.5,782
20170701|2017-05-10 06:30,10,366.5,367,366.5,366.75,673
20170701|2017-05-10 07:00,10,366.75,367.5,366.5,367.5,950
20170701|2017-05-10 07:30,10,367.5,368,367.25,367.75,845
20170701|2017-05-10 08:30,10,367.75,368.5,367.25,368,14386
20170701|2017-05-10 09:00,10,368,368,366.5,366.75,6030
20170701|2017-05-10 09:30,10,366.75,367.25,366.5,366.75,5301
20170701|2017-05-10 10:00,10,366.75,367,366.25,366.5,6889
20170701|2017-05-10 10:30,10,366.75,368.25,366.5,367.25,8149
20170701|2017-05-10 11:00,10,367.25,374,367.25,372.75,56180
20170701|2017-05-10 11:30,10,372.75,373.5,368.5,368.5,27990
20170701|2017-05-10 12:00,10,368.75,371.25,367.75,371,22629
20170701|2017-05-10 12:30,10,371.25,373,370.25,373,13446
20170701|2017-05-10 13:00,10,372.75,374,371.75,373,31806
20170701|2017-05-10 19:00,11,373,373.25,372.5,372.5,3039
20170701|2017-05-10 19:30,11,372.75,373,372.75,372.75,281
20170701|2017-05-10 20:00,11,372.75,373,372.5,372.75,538
20170701|2017-05-10 20:30,11,372.75,373,372.5,372.5,513
20170701|2017-05-10 21:00,11,372.5,373,372.5,373,298
20170701|2017-05-10 21:30,11,373,373,372.5,373,233
20170701|2017-05-10 22:00,11,373,373.25,372.75,373.25,365
20170701|2017-05-10 22:30,11,373.25,373.25,373,373,86
20170701|2017-05-10 23:00,11,373,373.25,373,373.25,41
20170701|2017-05-10 23:30,11,373.25,373.5,373.25,373.5,333
20170701|2017-05-11 00:00,11,373.25,373.5,373.25,373.25,22
20170701|2017-05-11 00:30,11,373.5,373.5,373.25,373.25,507
20170701|2017-05-11 01:00,11,373.25,373.5,373.25,373.25,541
20170701|2017-05-11 01:30,11,373.25,373.75,373.25,373.5,425
20170701|2017-05-11 02:00,11,373.75,373.75,373.25,373.5,609
20170701|2017-05-11 02:30,11,373.5,373.75,373.25,373.25,775
20170701|2017-05-11 03:00,11,373.25,373.5,373,373,535
20170701|2017-05-11 03:30,11,373,373.5,372.75,373.5,457
20170701|2017-05-11 04:00,11,373.5,373.5,372.75,373.5,635
20170701|2017-05-11 04:30,11,373.5,373.5,373.25,373.25,291
20170701|2017-05-11 05:00,11,373.5,373.75,373.25,373.5,458
20170701|2017-05-11 05:30,11,373.5,373.75,373.5,373.5,209
20170701|2017-05-11 06:00,11,373.5,373.75,373,373,551
20170701|2017-05-11 06:30,11,373,373.5,373,373.25,557
20170701|2017-05-11 07:00,11,373.25,373.5,373,373,1231
20170701|2017-05-11 07:30,11,373,373.25,371.75,371.75,2034
20170701|2017-05-11 08:30,11,371.75,373,369,370.75,23794
20170701|2017-05-11 09:00,11,370.5,371,370,370.5,5839
20170701|2017-05-11 09:30,11,370.25,370.75,369.5,370.25,9378
20170701|2017-05-11 10:00,11,370.25,371.75,370,371.5,6095
20170701|2017-05-11 10:30,11,371.25,371.75,370.75,371,7920
20170701|2017-05-11 11:00,11,371,371.5,370.75,371,2609
20170701|2017-05-11 11:30,11,371,371,369.75,370,6592
20170701|2017-05-11 12:00,11,370.25,371,370,370.75,7772
20170701|2017-05-11 12:30,11,370.75,371,369.75,369.75,5580
20170701|2017-05-11 13:00,11,370,370,368.75,369.25,16703
20170701|2017-05-11 19:00,12,369.25,370,368.75,369.75,1121
20170701|2017-05-11 19:30,12,369.5,369.75,369.25,369.75,371
20170701|2017-05-11 20:00,12,369.5,369.5,369.25,369.5,95
20170701|2017-05-11 20:30,12,369.5,369.5,368.5,368.75,423
20170701|2017-05-11 21:00,12,368.5,368.75,368.25,368.75,624
20170701|2017-05-11 21:30,12,368.75,369,368.5,368.5,263
20170701|2017-05-11 22:00,12,368.75,368.75,368.5,368.75,218
20170701|2017-05-11 22:30,12,368.5,368.75,368.5,368.75,35
20170701|2017-05-11 23:00,12,368.75,368.75,368.5,368.75,33
20170701|2017-05-11 23:30,12,368.75,368.75,368.75,368.75,14
20170701|2017-05-12 00:00,12,368.75,368.75,368.5,368.75,20
20170701|2017-05-12 00:30,12,368.75,369,368.75,369,193
20170701|2017-05-12 01:00,12,369,369,368.75,368.75,46
20170701|2017-05-12 01:30,12,368.75,368.75,368.25,368.5,420
20170701|2017-05-12 02:00,12,368.25,368.25,368,368,643
20170701|2017-05-12 02:30,12,368,368.25,368,368,143
20170701|2017-05-12 03:00,12,368.25,368.5,368,368.25,733
20170701|2017-05-12 03:30,12,368.25,368.5,368,368,327
20170701|2017-05-12 04:00,12,368,368.25,368,368.25,226
20170701|2017-05-12 04:30,12,368.5,369.75,368.5,369.75,1125
20170701|2017-05-12 05:00,12,369.75,370.25,369,369,910
20170701|2017-05-12 05:30,12,369,369.25,369,369,44
20170701|2017-05-12 06:00,12,369,369.25,369,369.25,53
20170701|2017-05-12 06:30,12,369,369.25,368.5,368.5,283
20170701|2017-05-12 07:00,12,368.5,369.25,368.5,369,706
20170701|2017-05-12 07:30,12,369,369,368.5,368.75,835
20170701|2017-05-12 08:30,12,369.25,371.5,368.25,370.75,15031
20170701|2017-05-12 09:00,12,371,371.25,369.75,370,5199
20170701|2017-05-12 09:30,12,369.75,370.25,369.25,370,4446
20170701|2017-05-12 10:00,12,370,370.25,369,369.25,6052
20170701|2017-05-12 10:30,12,369.25,369.5,368.25,369,6841
20170701|2017-05-12 11:00,12,369,369.25,368.5,369,3984
20170701|2017-05-12 11:30,12,369.25,370.75,369,370.25,5489
20170701|2017-05-12 12:00,12,370.5,370.75,370.25,370.5,2535
20170701|2017-05-12 12:30,12,370.5,371,370.5,370.5,4868
20170701|2017-05-12 13:00,12,370.5,371.25,370.5,371.25,16993
20170701|2017-05-14 19:00,15,370.5,371,370,370.25,2210
20170701|2017-05-14 19:30,15,370.25,370.25,369.75,370.25,393
20170701|2017-05-14 20:00,15,370.25,370.75,370.25,370.75,588
20170701|2017-05-14 20:30,15,370.75,370.75,370.25,370.25,199
20170701|2017-05-14 21:00,15,370.25,370.5,370,370,180
20170701|2017-05-14 21:30,15,370,370.5,370,370.5,139
20170701|2017-05-14 22:00,15,370.25,370.75,370.25,370.75,165
20170701|2017-05-14 22:30,15,370.5,370.75,370.5,370.5,22
20170701|2017-05-14 23:00,15,370.75,370.75,370.25,370.5,404
20170701|2017-05-14 23:30,15,370.5,370.75,370.25,370.75,61
20170701|2017-05-15 00:00,15,370.5,370.75,370.5,370.5,22
20170701|2017-05-15 00:30,15,370.5,370.75,370.5,370.5,38
20170701|2017-05-15 01:00,15,370.75,370.75,370.25,370.25,116
20170701|2017-05-15 01:30,15,370.5,370.75,370.25,370.75,225
20170701|2017-05-15 02:00,15,370.75,370.75,370.25,370.25,318
20170701|2017-05-15 02:30,15,370.25,370.5,370,370.5,734
20170701|2017-05-15 03:00,15,370.5,370.5,370.25,370.25,302
20170701|2017-05-15 03:30,15,370.25,370.5,370,370,257
20170701|2017-05-15 04:00,15,370.25,370.5,370,370.25,300
20170701|2017-05-15 04:30,15,370,370.25,370,370,291
20170701|2017-05-15 05:00,15,370.25,370.5,370,370,240
20170701|2017-05-15 05:30,15,370,370.5,370,370.25,179
20170701|2017-05-15 06:00,15,370.25,370.5,370,370,237
20170701|2017-05-15 06:30,15,370,370.5,370,370.5,493
20170701|2017-05-15 07:00,15,370.25,370.5,369.5,369.5,1199
20170701|2017-05-15 07:30,15,369.75,370.5,369.5,370.5,913
20170701|2017-05-15 08:30,15,370.75,371.75,369.25,371.25,16217
20170701|2017-05-15 09:00,15,371.25,371.75,370.5,371,8059
20170701|2017-05-15 09:30,15,371.25,371.5,370.25,370.5,7110
20170701|2017-05-15 10:00,15,370.75,371.5,370.5,370.75,6091
20170701|2017-05-15 10:30,15,370.75,370.75,369,369,5051
20170701|2017-05-15 11:00,15,369,369.25,368,368.5,18150
20170701|2017-05-15 11:30,15,368.25,368.75,368,368.5,4367
20170701|2017-05-15 12:00,15,368.5,369,368.25,368.75,3948
20170701|2017-05-15 12:30,15,369,369.25,368,368.5,6649
20170701|2017-05-15 13:00,15,368.5,369,367.25,367.5,15724
20170701|2017-05-15 19:00,16,367.25,367.5,366.5,366.5,3247
20170701|2017-05-15 19:30,16,366.5,366.75,366.5,366.75,115
20170701|2017-05-15 20:00,16,366.5,367,366.5,366.75,577
20170701|2017-05-15 20:30,16,366.75,367,366.75,367,110
20170701|2017-05-15 21:00,16,366.75,367,366.75,367,368
20170701|2017-05-15 21:30,16,366.75,366.75,366.5,366.5,250
20170701|2017-05-15 22:00,16,366.5,366.75,366.25,366.25,858
20170701|2017-05-15 22:30,16,366.25,366.5,366.25,366.5,28
20170701|2017-05-15 23:00,16,366.25,366.5,366.25,366.25,20
20170701|2017-05-15 23:30,16,366.5,366.5,366.5,366.5,83
20170701|2017-05-16 00:00,16,366.25,366.5,366.25,366.5,29
20170701|2017-05-16 00:30,16,366.5,366.5,366.25,366.5,22
20170701|2017-05-16 01:00,16,366.25,366.5,366.25,366.5,62
20170701|2017-05-16 01:30,16,366.5,366.5,366.25,366.25,20
20170701|2017-05-16 02:00,16,366.25,366.5,366.25,366.25,281
20170701|2017-05-16 02:30,16,366.5,366.75,366.25,366.75,507
20170701|2017-05-16 03:00,16,366.75,366.75,366.5,366.5,168
20170701|2017-05-16 03:30,16,366.5,366.75,366.5,366.75,143
20170701|2017-05-16 04:00,16,366.5,367.25,366.25,367,1693
20170701|2017-05-16 04:30,16,367,367.25,366.75,367,444
20170701|2017-05-16 05:00,16,366.75,367,366.75,366.75,252
20170701|2017-05-16 05:30,16,366.75,366.75,365.75,366,4478
20170701|2017-05-16 06:00,16,366,366.25,365.75,365.75,174
20170701|2017-05-16 06:30,16,365.75,366.5,365.75,366.5,1009
20170701|2017-05-16 07:00,16,366.5,366.75,366.5,366.5,380
20170701|2017-05-16 07:30,16,366.75,366.75,366.25,366.25,640
20170701|2017-05-16 08:30,16,367.25,368.25,366,368.25,17573
20170701|2017-05-16 09:00,16,368.25,368.75,367,367.25,8245
20170701|2017-05-16 09:30,16,367,367.5,366.75,367.25,4065
20170701|2017-05-16 10:00,16,367.25,367.25,366.5,366.75,4613
20170701|2017-05-16 10:30,16,366.5,366.75,365.5,365.5,9632
20170701|2017-05-16 11:00,16,365.75,366.25,365.25,366,8462
20170701|2017-05-16 11:30,16,366,366.25,365.5,366,5537
20170701|2017-05-16 12:00,16,365.75,366.75,365.5,366.5,4314
20170701|2017-05-16 12:30,16,366.5,367.75,366.25,366.75,5906
20170701|2017-05-16 13:00,16,367,368,366.75,367,10661
20170701|2017-05-16 19:00,17,367,367.25,366.25,367,1656
20170701|2017-05-16 19:30,17,367,367.25,366.75,367.25,260
20170701|2017-05-16 20:00,17,367.25,367.5,367,367.25,227
20170701|2017-05-16 20:30,17,367.5,367.75,367.25,367.75,547
20170701|2017-05-16 21:00,17,368,368.5,367.75,368.25,484
20170701|2017-05-16 21:30,17,368,368.75,368,368.5,208
20170701|2017-05-16 22:00,17,368.75,369.25,368.75,369.25,811
20170701|2017-05-16 22:30,17,369.25,369.5,369.25,369.25,93
20170701|2017-05-16 23:00,17,369.5,369.5,369.25,369.5,31
20170701|2017-05-16 23:30,17,369.5,369.5,369,369,207
20170701|2017-05-17 00:00,17,369,369.25,369,369,59
20170701|2017-05-17 00:30,17,369.25,369.25,369,369.25,44
20170701|2017-05-17 01:00,17,369.25,369.5,369,369.25,159
20170701|2017-05-17 01:30,17,369.5,369.5,369,369.5,677
20170701|2017-05-17 02:00,17,369.5,369.5,368.5,368.5,899
20170701|2017-05-17 02:30,17,368.5,368.75,368.5,368.5,169
20170701|2017-05-17 03:00,17,368.5,368.75,368.5,368.75,199
20170701|2017-05-17 03:30,17,368.75,368.75,368.25,368.5,573
20170701|2017-05-17 04:00,17,368.5,369,368.5,369,208
20170701|2017-05-17 04:30,17,368.75,369,368.5,369,998
20170701|2017-05-17 05:00,17,368.75,369,368.75,368.75,368
20170701|2017-05-17 05:30,17,368.75,369.25,368.5,368.5,333
20170701|2017-05-17 06:00,17,368.5,368.75,368.5,368.5,66
20170701|2017-05-17 06:30,17,368.75,368.75,368.5,368.75,52
20170701|2017-05-17 07:00,17,368.75,368.75,368.25,368.5,730
20170701|2017-05-17 07:30,17,368.75,369.25,368.75,369,992
20170701|2017-05-17 08:30,17,369.5,370.5,369,370.5,20260
20170701|2017-05-17 09:00,17,370.5,372.25,370.25,371.75,17954
20170701|2017-05-17 09:30,17,371.5,372,370.25,370.75,7918
20170701|2017-05-17 10:00,17,371,371.5,370.75,371.25,5719
20170701|2017-05-17 10:30,17,371.25,372.25,371.25,371.75,6885
20170701|2017-05-17 11:00,17,372,372,371.25,371.75,5312
20170701|2017-05-17 11:30,17,371.75,371.75,371.25,371.25,3760
20170701|2017-05-17 12:00,17,371.25,371.5,370.5,370.5,4908
20170701|2017-05-17 12:30,17,370.5,371.5,370.25,371,6193
20170701|2017-05-17 13:00,17,371,371.75,370.25,371.75,13337
20170701|2017-05-17 19:00,18,371.5,371.5,368.5,369,5690
20170701|2017-05-17 19:30,18,369.25,369.5,368.25,369.25,2455
20170701|2017-05-17 20:00,18,369,369.25,368.25,368.75,1736
20170701|2017-05-17 20:30,18,368.75,369.25,368.5,369,739
20170701|2017-05-17 21:00,18,369,369.25,368.5,369.25,760
20170701|2017-05-17 21:30,18,369,369.25,368.75,369.25,826
20170701|2017-05-17 22:00,18,369,369,368.5,368.75,175
20170701|2017-05-17 22:30,18,368.75,369,368.75,368.75,48
20170701|2017-05-17 23:00,18,369,369,368.75,368.75,83
20170701|2017-05-17 23:30,18,368.75,369.25,368.75,368.75,131
20170701|2017-05-18 00:00,18,368.75,368.75,368.5,368.75,250
20170701|2017-05-18 00:30,18,368.75,369,368.75,368.75,92
20170701|2017-05-18 01:00,18,368.75,369,368.5,368.5,558
20170701|2017-05-18 01:30,18,368.5,368.75,368.25,368.25,479
20170701|2017-05-18 02:00,18,368.25,368.25,367.25,367.25,2909
20170701|2017-05-18 02:30,18,367.25,367.25,366.75,366.75,2130
20170701|2017-05-18 03:00,18,366.75,367,365.25,365.25,4052
20170701|2017-05-18 03:30,18,365.5,366.75,365.25,366.5,2617
20170701|2017-05-18 04:00,18,366.5,366.5,365.5,365.75,876
20170701|2017-05-18 04:30,18,365.75,365.75,365,365,1828
20170701|2017-05-18 05:00,18,365,365,364.5,364.75,4653
20170701|2017-05-18 05:30,18,365,365.5,364.75,365.5,2461
20170701|2017-05-18 06:00,18,365.5,365.75,365,365.5,1113
20170701|2017-05-18 06:30,18,365.75,366,365.5,365.75,740
20170701|2017-05-18 07:00,18,365.75,366,364.75,365,3376
20170701|2017-05-18 07:30,18,365,365.5,364.75,365.25,2933
20170701|2017-05-18 08:30,18,365.5,367.25,364.25,366.5,34617
20170701|2017-05-18 09:00,18,366.25,367.75,365.75,367.75,9033
20170701|2017-05-18 09:30,18,367.5,368.5,367.25,368.5,11889
20170701|2017-05-18 10:00,18,368.5,369.25,367.25,367.75,9234
20170701|2017-05-18 10:30,18,367.75,368.5,365.75,366.25,8664
20170701|2017-05-18 11:00,18,366,366.75,365.5,366.25,10296
20170701|2017-05-18 11:30,18,366,366.25,365,365,7898
20170701|2017-05-18 12:00,18,365,366.25,365,366,6082
20170701|2017-05-18 12:30,18,365.75,366.5,365.5,366.25,6312
20170701|2017-05-18 13:00,18,366.5,367.25,365.5,365.75,13976
20170701|2017-05-18 19:00,19,366,367.75,366,367.25,2886
20170701|2017-05-18 19:30,19,367,367,366.25,367,720
20170701|2017-05-18 20:00,19,367,367.75,367,367.5,287
20170701|2017-05-18 20:30,19,367.5,367.75,367,367.75,288
20170701|2017-05-18 21:00,19,367.5,367.75,367.25,367.25,532
20170701|2017-05-18 21:30,19,367.25,367.75,367.25,367.5,246
20170701|2017-05-18 22:00,19,367.25,367.5,367.25,367.25,87
20170701|2017-05-18 22:30,19,367.25,367.5,367.25,367.25,33
20170701|2017-05-18 23:00,19,367.25,367.5,367.25,367.25,37
20170701|2017-05-18 23:30,19,367.25,367.5,367.25,367.25,153
20170701|2017-05-19 00:00,19,367.25,367.5,367.25,367.25,51
20170701|2017-05-19 00:30,19,367.25,367.5,367.25,367.5,9
20170701|2017-05-19 01:00,19,367.5,367.5,367.25,367.5,155
20170701|2017-05-19 01:30,19,367.5,367.5,367.25,367.5,36
20170701|2017-05-19 02:00,19,367.5,367.5,367,367.5,327
20170701|2017-05-19 02:30,19,367.25,367.5,367.25,367.25,251
20170701|2017-05-19 03:00,19,367.25,368,367.25,367.75,432
20170701|2017-05-19 03:30,19,367.5,368,367.5,368,538
20170701|2017-05-19 04:00,19,367.75,368,367.5,367.5,344
20170701|2017-05-19 04:30,19,367.5,368,367.5,367.5,439
20170701|2017-05-19 05:00,19,367.25,368.25,367.25,368.25,718
20170701|2017-05-19 05:30,19,368.5,368.5,368.25,368.25,781
20170701|2017-05-19 06:00,19,368.25,368.25,368,368.25,675
20170701|2017-05-19 06:30,19,368.5,368.5,368.25,368.5,1440
20170701|2017-05-19 07:00,19,368.5,369,368,368.5,2307
20170701|2017-05-19 07:30,19,368.25,368.5,368,368.5,651
20170701|2017-05-19 08:30,19,368.5,372.25,368.5,371,36941
20170701|2017-05-19 09:00,19,371.25,372,370.75,371.25,9591
20170701|2017-05-19 09:30,19,371.25,372,371.25,371.5,4893
20170701|2017-05-19 10:00,19,371.5,371.75,370.5,371.5,8941
20170701|2017-05-19 10:30,19,371.5,373,371.5,372.75,12670
20170701|2017-05-19 11:00,19,372.5,373,372,372,14185
20170701|2017-05-19 11:30,19,372.25,372.75,372,372.5,8383
20170701|2017-05-19 12:00,19,372.5,372.75,372,372.75,7651
20170701|2017-05-19 12:30,19,372.5,372.5,371.5,371.5,11177
20170701|2017-05-19 13:00,19,371.5,372.75,371.25,372.25,16350
20170701|2017-05-21 19:00,22,372.75,373.5,371.75,373.25,6077
20170701|2017-05-21 19:30,22,373.25,373.75,373.25,373.75,587
20170701|2017-05-21 20:00,22,373.5,373.75,373.25,373.25,546
20170701|2017-05-21 20:30,22,373.25,373.75,373.25,373.5,800
20170701|2017-05-21 21:00,22,373.5,373.75,373.25,373.75,446
20170701|2017-05-21 21:30,22,373.5,374,373.5,373.75,507
20170701|2017-05-21 22:00,22,373.75,374,373.75,374,521
20170701|2017-05-21 22:30,22,374,374,373.75,374,371
20170701|2017-05-21 23:00,22,373.75,374,373.75,374,74
20170701|2017-05-21 23:30,22,373.75,374,373.75,374,41
20170701|2017-05-22 00:00,22,373.75,374,373.75,373.75,53
20170701|2017-05-22 00:30,22,374,374,373.75,374,176
20170701|2017-05-22 01:00,22,373.75,374,373.75,373.75,162
20170701|2017-05-22 01:30,22,373.75,374,373.5,373.5,318
20170701|2017-05-22 02:00,22,373.75,374,373.5,373.75,491
20170701|2017-05-22 02:30,22,373.75,374.5,373.75,374.25,1458
20170701|2017-05-22 03:00,22,374.25,374.5,374,374.25,538
20170701|2017-05-22 03:30,22,374.25,374.5,374,374.5,497
20170701|2017-05-22 04:00,22,374.5,374.75,374.25,374.25,584
20170701|2017-05-22 04:30,22,374.5,374.5,374,374.25,293
20170701|2017-05-22 05:00,22,374.25,374.5,374,374,296
20170701|2017-05-22 05:30,22,374,374.5,373.75,374.25,669
20170701|2017-05-22 06:00,22,374,374.25,373.75,373.75,270
20170701|2017-05-22 06:30,22,374,374,373.5,373.5,323
20170701|2017-05-22 07:00,22,373.5,374.75,373.5,374.5,1772
20170701|2017-05-22 07:30,22,374.5,374.75,374.25,374.5,1136
20170701|2017-05-22 08:30,22,374.75,376.75,374.5,376.25,28057
20170701|2017-05-22 09:00,22,376.25,376.75,376,376.75,12009
20170701|2017-05-22 09:30,22,376.75,377.5,376.5,376.5,13880
20170701|2017-05-22 10:00,22,376.5,377.25,376,377,8658
20170701|2017-05-22 10:30,22,377,377.25,376.5,376.75,8244
20170701|2017-05-22 11:00,22,376.75,377.5,376.75,377,9563
20170701|2017-05-22 11:30,22,376.75,377,376,376.25,4990
20170701|2017-05-22 12:00,22,376.25,376.5,375,376.25,7808
20170701|2017-05-22 12:30,22,376.25,376.75,375.25,375.25,9167
20170701|2017-05-22 13:00,22,375.5,376,374.75,375.25,23668
20170701|2017-05-22 19:00,23,374.75,375.25,374.25,375.25,4149
20170701|2017-05-22 19:30,23,375.25,375.5,375,375.5,197
20170701|2017-05-22 20:00,23,375.5,375.5,375.25,375.5,250
20170701|2017-05-22 20:30,23,375.5,375.5,375,375.25,328
20170701|2017-05-22 21:00,23,375.25,375.25,374.5,374.75,437
20170701|2017-05-22 21:30,23,374.75,375,374.75,375,283
20170701|2017-05-22 22:00,23,375,375,374.5,375,374
20170701|2017-05-22 22:30,23,374.75,375,374.75,374.75,56
20170701|2017-05-22 23:00,23,375,375,374,374,1192
20170701|2017-05-22 23:30,23,374.25,374.25,373,373.25,1353
20170701|2017-05-23 00:00,23,373.25,373.5,373,373.25,222
20170701|2017-05-23 00:30,23,373.25,373.25,373,373,303
20170701|2017-05-23 01:00,23,372.75,373,372.5,372.75,645
20170701|2017-05-23 01:30,23,372.75,372.75,372,372,1888
20170701|2017-05-23 02:00,23,372.25,373.25,372,373,1138
20170701|2017-05-23 02:30,23,373,373,372.75,373,154
20170701|2017-05-23 03:00,23,373,373.25,372.75,372.75,615
20170701|2017-05-23 03:30,23,372.75,373,372.5,372.5,450
20170701|2017-05-23 04:00,23,372.75,373,372.5,373,243
20170701|2017-05-23 04:30,23,373,373.25,372.5,372.75,507
20170701|2017-05-23 05:00,23,372.75,372.75,372.25,372.5,630
20170701|2017-05-23 05:30,23,372.5,372.5,372,372.5,425
20170701|2017-05-23 06:00,23,372.5,372.75,372,372.5,958
20170701|2017-05-23 06:30,23,372.5,372.75,372,372.75,653
20170701|2017-05-23 07:00,23,372.75,373.25,372.5,373.25,1125
20170701|2017-05-23 07:30,23,373.25,373.75,373,373.75,971
20170701|2017-05-23 08:30,23,373.25,375.75,373.25,374.25,23242
20170701|2017-05-23 09:00,23,374.25,374.5,373.25,373.25,7086
20170701|2017-05-23 09:30,23,373.25,373.5,372,372,10652
20170701|2017-05-23 10:00,23,372.25,372.25,370.5,370.75,17753
20170701|2017-05-23 10:30,23,371,371.75,370.5,371.5,9136
20170701|2017-05-23 11:00,23,371.5,372,370.75,370.75,5203
20170701|2017-05-23 11:30,23,370.75,371.25,370,370.5,13214
20170701|2017-05-23 12:00,23,370.5,370.75,369.5,369.5,10725
20170701|2017-05-23 12:30,23,369.5,370,369.25,369.5,7937
20170701|2017-05-23 13:00,23,369.5,370.25,369,370,17739
20170701|2017-05-23 19:00,24,370,371.5,370,371,1923
20170701|2017-05-23 19:30,24,370.75,371.25,370.5,371.25,309
20170701|2017-05-23 20:00,24,371.25,371.25,369.75,369.75,1166
20170701|2017-05-23 20:30,24,369.75,370.25,369.25,370,1069
20170701|2017-05-23 21:00,24,370,370.25,369.75,369.75,325
20170701|2017-05-23 21:30,24,370,370,369.5,369.75,133
20170701|2017-05-23 22:00,24,369.75,369.75,369.5,369.75,83
20170701|2017-05-23 22:30,24,369.5,369.75,369.5,369.75,24
20170701|2017-05-23 23:00,24,369.75,369.75,369.5,369.75,20
20170701|2017-05-23 23:30,24,369.75,369.75,369.5,369.75,51
20170701|2017-05-24 00:00,24,369.75,369.75,369.5,369.5,116
20170701|2017-05-24 00:30,24,369.5,370.25,368.75,370.25,934
20170701|2017-05-24 01:00,24,370.25,370.25,369.75,370,136
20170701|2017-05-24 01:30,24,370,370,369.75,370,50
20170701|2017-05-24 02:00,24,370,370.5,370,370.5,582
20170701|2017-05-24 02:30,24,370.25,370.5,370.25,370.25,113
20170701|2017-05-24 03:00,24,370.5,370.75,370.25,370.25,482
20170701|2017-05-24 03:30,24,370.25,370.75,370,370.25,270
20170701|2017-05-24 04:00,24,370.25,370.75,370,370,259
20170701|2017-05-24 04:30,24,370,370.25,369.5,369.5,416
20170701|2017-05-24 05:00,24,369.5,369.5,369.25,369.25,119
20170701|2017-05-24 05:30,24,369.5,370,369.25,370,335
20170701|2017-05-24 06:00,24,370,370.75,369.75,370.75,453
20170701|2017-05-24 06:30,24,370.75,371,370.5,370.75,680
20170701|2017-05-24 07:00,24,370.75,371.25,370.75,371,863
20170701|2017-05-24 07:30,24,371,371.5,371,371.25,997
20170701|2017-05-24 08:30,24,370.75,371,369.5,370,11905
20170701|2017-05-24 09:00,24,370,371.25,370,370.75,5119
20170701|2017-05-24 09:30,24,371,371,368.75,370,11797
20170701|2017-05-24 10:00,24,370,371.5,369.5,371.5,7465
20170701|2017-05-24 10:30,24,371.5,371.5,369,369.5,9381
20170701|2017-05-24 11:00,24,369.75,370,369.25,369.25,2881
20170701|2017-05-24 11:30,24,369.25,369.5,369,369.25,2651
20170701|2017-05-24 12:00,24,369.25,370.5,369,370,4566
20170701|2017-05-24 12:30,24,370,370.75,369.5,370.75,2580
20170701|2017-05-24 13:00,24,370.75,371.5,370,370.5,11254
20170701|2017-05-24 19:00,25,371,372.25,370.75,371.75,2447
20170701|2017-05-24 19:30,25,371.75,371.75,371.5,371.5,120
20170701|2017-05-24 20:00,25,371.75,372.25,371.5,372.25,263
20170701|2017-05-24 20:30,25,372,372,371.25,371.25,246
20170701|2017-05-24 21:00,25,371.5,371.75,371.25,371.75,173
20170701|2017-05-24 21:30,25,371.75,372.25,371.75,372.25,302
20170701|2017-05-24 22:00,25,372.25,372.75,372.25,372.75,1105
20170701|2017-05-24 22:30,25,372.75,373,372.5,372.75,579
20170701|2017-05-24 23:00,25,372.75,372.75,372.5,372.75,28
20170701|2017-05-24 23:30,25,372.75,372.75,372.5,372.5,39
20170701|2017-05-25 00:00,25,372.5,373,372.5,372.75,148
20170701|2017-05-25 00:30,25,373,373,372.75,372.75,126
20170701|2017-05-25 01:00,25,373,373,372.75,372.75,188
20170701|2017-05-25 01:30,25,372.75,373,372.75,372.75,130
20170701|2017-05-25 02:00,25,372.75,373,372.5,372.5,362
20170701|2017-05-25 02:30,25,372.75,372.75,372.5,372.5,310
20170701|2017-05-25 03:00,25,372.5,372.75,372.5,372.5,187
20170701|2017-05-25 03:30,25,372.5,372.5,371.75,372.5,1001
20170701|2017-05-25 04:00,25,372.5,372.75,372.5,372.5,222
20170701|2017-05-25 04:30,25,372.5,372.75,372.25,372.75,317
20170701|2017-05-25 05:00,25,372.5,372.75,372.25,372.25,132
20170701|2017-05-25 05:30,25,372.25,372.75,372.25,372.5,126
20170701|2017-05-25 06:00,25,372.5,372.75,372.5,372.5,95
20170701|2017-05-25 06:30,25,372.5,372.75,372.25,372.5,359
20170701|2017-05-25 07:00,25,372.25,373,372.25,373,1015
20170701|2017-05-25 07:30,25,372.75,373,372.25,372.25,1029
20170701|2017-05-25 08:30,25,372.25,372.75,370.5,371,13977
20170701|2017-05-25 09:00,25,371,371.25,370,370.25,7041
20170701|2017-05-25 09:30,25,370.5,371.5,370.25,371,7703
20170701|2017-05-25 10:00,25,371,371.75,370.5,370.75,5464
20170701|2017-05-25 10:30,25,370.75,371,369.25,369.75,10193
20170701|2017-05-25 11:00,25,370,370.5,369.25,369.5,6578
20170701|2017-05-25 11:30,25,369.75,370.75,369.5,370.5,2367
20170701|2017-05-25 12:00,25,370.25,370.75,369.75,370,3430
20170701|2017-05-25 12:30,25,370,370.25,369.25,369.25,3337
20170701|2017-05-25 13:00,25,369.5,369.75,368.75,369.25,14392
20170701|2017-05-25 19:00,26,369.25,370,369.25,369.75,1078
20170701|2017-05-25 19:30,26,369.75,370,369.5,369.5,314
20170701|2017-05-25 20:00,26,369.5,370,369.25,369.5,484
20170701|2017-05-25 20:30,26,369.75,369.75,369,369,478
20170701|2017-05-25 21:00,26,369,369.25,369,369,68
20170701|2017-05-25 21:30,26,369,369.25,369,369.25,31
20170701|2017-05-25 22:00,26,369,369.25,369,369,53
20170701|2017-05-25 22:30,26,369,369.25,368.75,369,151
20170701|2017-05-25 23:00,26,368.75,369,368.75,368.75,58
20170701|2017-05-25 23:30,26,369,369,368.75,368.75,51
20170701|2017-05-26 00:00,26,369,369,368.75,369,98
20170701|2017-05-26 00:30,26,369,369,369,369,228
20170701|2017-05-26 01:00,26,369,369,368.75,368.75,101
20170701|2017-05-26 01:30,26,368.75,369.5,368.75,369,334
20170701|2017-05-26 02:00,26,369,369.5,368.75,369.5,605
20170701|2017-05-26 02:30,26,369.5,369.5,369.25,369.25,173
20170701|2017-05-26 03:00,26,369.25,369.5,368.75,369,270
20170701|2017-05-26 03:30,26,369,369.25,368.75,369,209
20170701|2017-05-26 04:00,26,369,369.5,369,369.25,91
20170701|2017-05-26 04:30,26,369.25,369.5,369.25,369.5,161
20170701|2017-05-26 05:00,26,369.25,370,369.25,369.75,502
20170701|2017-05-26 05:30,26,370,370.5,369.75,370.25,689
20170701|2017-05-26 06:00,26,370,370.25,369.5,369.5,209
20170701|2017-05-26 06:30,26,369.5,370,369.5,369.5,368
20170701|2017-05-26 07:00,26,369.5,370.25,369.5,370,994
20170701|2017-05-26 07:30,26,370,370.25,370,370.25,192
20170701|2017-05-26 08:30,26,370.25,371.75,369.25,371.5,13797
20170701|2017-05-26 09:00,26,371.5,372.5,371.25,372.25,10701
20170701|2017-05-26 09:30,26,372.5,372.75,371.75,372.25,6858
20170701|2017-05-26 10:00,26,372.25,373.5,372,373.5,6970
20170701|2017-05-26 10:30,26,373.5,374.75,373.25,374,15001
20170701|2017-05-26 11:00,26,373.75,374,373.25,373.25,7827
20170701|2017-05-26 11:30,26,373.25,373.25,372.5,373,3775
20170701|2017-05-26 12:00,26,372.75,373.75,372.75,373.5,4175
20170701|2017-05-26 12:30,26,373.5,374,373.25,374,4026
20170701|2017-05-26 13:00,26,374,374.5,373.25,373.75,19419
20170701|2017-05-29 19:00,30,373.5,373.75,372,372.5,3473
20170701|2017-05-29 19:30,30,372.5,373,372.25,372.75,546
20170701|2017-05-29 20:00,30,372.5,372.5,372,372,517
20170701|2017-05-29 20:30,30,372.25,372.25,371.25,371.5,1137
20170701|2017-05-29 21:00,30,371.25,371.5,371,371.25,184
20170701|2017-05-29 21:30,30,371,371.75,371,371.75,140
20170701|2017-05-29 22:00,30,371.5,371.5,371,371.5,393
20170701|2017-05-29 22:30,30,371.25,371.5,371.25,371.25,35
20170701|2017-05-29 23:00,30,371.25,371.5,371.25,371.25,29
20170701|2017-05-29 23:30,30,371.25,371.5,371.25,371.25,38
20170701|2017-05-30 00:00,30,371.25,371.5,371.25,371.5,29
20170701|2017-05-30 00:30,30,371.25,371.5,371.25,371.25,81
20170701|2017-05-30 01:00,30,371.5,371.5,371.25,371.5,52
20170701|2017-05-30 01:30,30,371.25,371.5,371.25,371.5,271
20170701|2017-05-30 02:00,30,371.25,371.25,371,371,627
20170701|2017-05-30 02:30,30,371,371.25,371,371.25,618
20170701|2017-05-30 03:00,30,371,371.5,371,371.5,706
20170701|2017-05-30 03:30,30,371.5,371.5,371,371,289
20170701|2017-05-30 04:00,30,371,371.25,371,371.25,184
20170701|2017-05-30 04:30,30,371.25,371.25,370.75,371,517
20170701|2017-05-30 05:00,30,370.75,371,370.75,370.75,775
20170701|2017-05-30 05:30,30,370.75,371,370.75,370.75,93
20170701|2017-05-30 06:00,30,371,371.25,371,371,490
20170701|2017-05-30 06:30,30,371,371.75,371,371.5,1028
20170701|2017-05-30 07:00,30,371.5,371.75,371.25,371.25,872
20170701|2017-05-30 07:30,30,371.25,371.5,370.75,371.5,911
20170701|2017-05-30 08:30,30,371.25,372,367.75,368,38849
20170701|2017-05-30 09:00,30,367.75,368.5,367.25,367.5,15397
20170701|2017-05-30 09:30,30,367.5,368,366.25,366.25,21309
20170701|2017-05-30 10:00,30,366.25,367,366.25,366.5,9894
20170701|2017-05-30 10:30,30,366.5,367.5,366.5,367.25,6722
20170701|2017-05-30 11:00,30,367.25,367.75,366.5,367,10941
20170701|2017-05-30 11:30,30,366.75,367,366.25,366.5,10182
20170701|2017-05-30 12:00,30,366.5,367.5,366.5,367.5,4959
20170701|2017-05-30 12:30,30,367.25,368,366.5,367.75,6278
20170701|2017-05-30 13:00,30,367.75,368,366.75,366.75,17474
20170701|2017-05-30 19:00,31,370.25,371.75,369,370.25,7749
20170701|2017-05-30 19:30,31,370.25,371,370.25,370.75,627
20170701|2017-05-30 20:00,31,370.75,371.5,370.25,370.5,1034
20170701|2017-05-30 20:30,31,370.5,371,370.25,370.25,665
20170701|2017-05-30 21:00,31,370.25,370.5,369.75,370,844
20170701|2017-05-30 21:30,31,370,370,369.5,370,349
20170701|2017-05-30 22:00,31,370,370.25,369.75,370,226
20170701|2017-05-30 22:30,31,369.75,370.25,369.75,370.25,539
20170701|2017-05-30 23:00,31,370,370.5,370,370.5,285
20170701|2017-05-30 23:30,31,370.5,370.75,370.5,370.5,80
20170701|2017-05-31 00:00,31,370.75,370.75,370.5,370.75,25
20170701|2017-05-31 00:30,31,370.75,370.75,369.75,369.75,306
20170701|2017-05-31 01:00,31,370,370.25,369.5,369.5,828
20170701|2017-05-31 01:30,31,369.75,370.25,369.5,370.25,431
20170701|2017-05-31 02:00,31,370.25,370.75,370.25,370.75,890
20170701|2017-05-31 02:30,31,370.75,371,370.75,370.75,264
20170701|2017-05-31 03:00,31,370.75,370.75,370.5,370.5,246
20170701|2017-05-31 03:30,31,370.75,371.5,370.75,371,876
20170701|2017-05-31 04:00,31,371.25,371.5,371,371.25,309
20170701|2017-05-31 04:30,31,371.25,371.25,370.75,371,563
20170701|2017-05-31 05:00,31,370.75,371,370.5,371,586
20170701|2017-05-31 05:30,31,371,371.25,370.5,371.25,557
20170701|2017-05-31 06:00,31,371.25,371.5,371,371,1312
20170701|2017-05-31 06:30,31,371,371.25,371,371.25,546
20170701|2017-05-31 07:00,31,371.25,371.5,371,371.25,2729
20170701|2017-05-31 07:30,31,371.25,371.25,370.75,370.75,899
20170701|2017-05-31 08:30,31,371,374.25,371,374.25,43108
20170701|2017-05-31 09:00,31,374,374.5,372.75,374,17409
20170701|2017-05-31 09:30,31,374,375.5,373.75,375.25,21909
20170701|2017-05-31 10:00,31,375.5,376.5,375.25,376,19065
20170701|2017-05-31 10:30,31,375.75,376,375,375.75,13188
20170701|2017-05-31 11:00,31,375.75,376,374.75,375.25,12594
20170701|2017-05-31 11:30,31,375.25,375.25,373.75,374,12928
20170701|2017-05-31 12:00,31,374,374.5,372.25,372.5,11873
20170701|2017-05-31 12:30,31,372.5,373.25,371.25,371.25,13804
20170701|2017-05-31 13:00,31,371.25,372.25,371,371.5,16268
20170701|2017-05-31 19:00,1,371.5,372,371,371.75,2053
20170701|2017-05-31 19:30,1,371.75,372,371.25,371.75,466
20170701|2017-05-31 20:00,1,371.75,371.75,371.25,371.25,349
20170701|2017-05-31 20:30,1,371.25,372,371,371.5,719
20170701|2017-05-31 21:00,1,371.5,371.5,371,371.25,144
20170701|2017-05-31 21:30,1,371.25,371.5,371.25,371.5,138
20170701|2017-05-31 22:00,1,371.5,371.75,371.25,371.5,188
20170701|2017-05-31 22:30,1,371.5,371.75,371.5,371.5,241
20170701|2017-05-31 23:00,1,371.75,371.75,371.5,371.5,158
20170701|2017-05-31 23:30,1,371.5,371.75,371.5,371.5,20
20170701|2017-06-01 00:00,1,371.75,371.75,371.5,371.5,24
20170701|2017-06-01 00:30,1,371.5,371.75,371.25,371.5,335
20170701|2017-06-01 01:00,1,371.5,371.75,371.5,371.5,168
20170701|2017-06-01 01:30,1,371.75,371.75,371.5,371.5,124
20170701|2017-06-01 02:00,1,371.75,372,371.5,372,374
20170701|2017-06-01 02:30,1,372,372.25,371.5,371.75,902
20170701|2017-06-01 03:00,1,371.75,372,371.75,372,175
20170701|2017-06-01 03:30,1,371.75,372.75,371.75,372.5,761
20170701|2017-06-01 04:00,1,372.5,372.75,372.25,372.5,496
20170701|2017-06-01 04:30,1,372.5,373.25,372.25,373.25,1200
20170701|2017-06-01 05:00,1,373,373.25,372.75,373,909
20170701|2017-06-01 05:30,1,373.25,373.75,373,373.5,1017
20170701|2017-06-01 06:00,1,373.5,373.5,372.75,372.75,319
20170701|2017-06-01 06:30,1,372.75,373.25,372.5,373,964
20170701|2017-06-01 07:00,1,373,373.25,372.25,372.5,788
20170701|2017-06-01 07:30,1,372.5,373.5,372.5,373.25,1766
20170701|2017-06-01 08:30,1,373,373.25,369.5,370.25,23138
20170701|2017-06-01 09:00,1,370.5,370.75,369.5,369.75,10558
20170701|2017-06-01 09:30,1,369.5,370.25,369,369.75,14739
20170701|2017-06-01 10:00,1,369.75,369.75,368.5,368.75,15344
20170701|2017-06-01 10:30,1,368.75,369,367.5,368.25,15332
20170701|2017-06-01 11:00,1,368.25,369,367.5,367.75,7498
20170701|2017-06-01 11:30,1,367.75,368.5,367.75,368.5,5469
20170701|2017-06-01 12:00,1,368.5,369.5,368.25,369.5,5567
20170701|2017-06-01 12:30,1,369.25,370.25,369.25,370,7803
20170701|2017-06-01 13:00,1,370.25,371,370,370.75,12932
20170701|2017-06-01 19:00,2,370.5,370.5,369.5,370.25,1675
20170701|2017-06-01 19:30,2,370,370.25,370,370,113
20170701|2017-06-01 20:00,2,370.25,370.25,369.5,370,442
20170701|2017-06-01 20:30,2,370,370.75,370,370.75,214
20170701|2017-06-01 21:00,2,370.5,370.5,370,370.25,172
20170701|2017-06-01 21:30,2,370.25,370.5,370,370.5,229
20170701|2017-06-01 22:00,2,370.5,371.5,370.5,371.5,318
20170701|2017-06-01 22:30,2,371.25,371.25,370.5,370.5,281
20170701|2017-06-01 23:00,2,370.5,370.5,370.5,370.5,9
20170701|2017-06-01 23:30,2,370.5,371,370.5,371,54
20170701|2017-06-02 00:00,2,371,371,371,371,35
20170701|2017-06-02 00:30,2,371,371.25,370.5,370.75,174
20170701|2017-06-02 01:00,2,371,371,370.25,370.5,250
20170701|2017-06-02 01:30,2,370.5,370.75,370.25,370.5,277
20170701|2017-06-02 02:00,2,370.5,371,370.5,370.75,354
20170701|2017-06-02 02:30,2,370.75,371.25,370.75,371,464
20170701|2017-06-02 03:00,2,371,371,370.5,370.5,652
20170701|2017-06-02 03:30,2,370.5,371.25,370.5,370.75,600
20170701|2017-06-02 04:00,2,370.75,371,370,370.25,751
20170701|2017-06-02 04:30,2,370.25,371,370,370.25,387
20170701|2017-06-02 05:00,2,370,371,369.75,370.75,830
20170701|2017-06-02 05:30,2,370.75,371,370.5,370.5,162
20170701|2017-06-02 06:00,2,370.25,371,370.25,370.75,284
20170701|2017-06-02 06:30,2,370.75,372.25,370.75,372,1198
20170701|2017-06-02 07:00,2,372,372.75,371.75,372.5,2623
20170701|2017-06-02 07:30,2,372.25,373.5,372,372.75,2409
20170701|2017-06-02 08:30,2,372.5,374.5,372,373.25,23254
20170701|2017-06-02 09:00,2,373.25,374.25,373,374,6404
20170701|2017-06-02 09:30,2,374,374.75,373.75,374.25,5618
20170701|2017-06-02 10:00,2,374,374.25,372.75,373.5,7477
20170701|2017-06-02 10:30,2,373.5,373.5,371.75,371.75,8691
20170701|2017-06-02 11:00,2,372,373,371.5,373,5271
20170701|2017-06-02 11:30,2,373,373.5,372.5,373,3591
20170701|2017-06-02 12:00,2,372.75,373.5,372.75,372.75,3203
20170701|2017-06-02 12:30,2,372.75,373.25,372,372.5,4418
20170701|2017-06-02 13:00,2,372.5,373.5,372,372,12553
20170701|2017-06-04 19:00,5,373.75,374.25,373,373.75,6106
20170701|2017-06-04 19:30,5,373.75,374.25,373.75,374,489
20170701|2017-06-04 20:00,5,374,374.5,374,374.25,836
20170701|2017-06-04 20:30,5,374.25,374.25,373.25,374.25,2050
20170701|2017-06-04 21:00,5,374,374,372.75,373.75,1783
20170701|2017-06-04 21:30,5,374,374.5,373.25,374,2360
20170701|2017-06-04 22:00,5,374,374.25,373.75,374,175
20170701|2017-06-04 22:30,5,373.75,374,373.75,374,82
20170701|2017-06-04 23:00,5,374,374.5,374,374.25,491
20170701|2017-06-04 23:30,5,374.25,374.25,374,374,104
20170701|2017-06-05 00:00,5,374,374.5,374,374.25,126
20170701|2017-06-05 00:30,5,374,374.25,373.75,374,109
20170701|2017-06-05 01:00,5,373.75,374.25,373.75,374,134
20170701|2017-06-05 01:30,5,374,374,373.75,373.75,252
20170701|2017-06-05 02:00,5,373.75,373.75,373.25,373.25,194
20170701|2017-06-05 02:30,5,373,373.75,373,373.5,443
20170701|2017-06-05 03:00,5,373.75,373.75,373,373.5,214
20170701|2017-06-05 03:30,5,373.5,373.5,373.25,373.25,126
20170701|2017-06-05 04:00,5,373.25,373.25,373,373,190
20170701|2017-06-05 04:30,5,373,373.25,372.75,372.75,336
20170701|2017-06-05 05:00,5,372.75,373.25,372.75,372.75,329
20170701|2017-06-05 05:30,5,372.5,372.75,372.25,372.75,473
20170701|2017-06-05 06:00,5,372.75,372.75,372.5,372.75,39
20170701|2017-06-05 06:30,5,372.5,372.75,372.25,372.5,668
20170701|2017-06-05 07:00,5,372.5,373.75,372.25,373.5,1332
20170701|2017-06-05 07:30,5,373.75,374.5,373.5,374.5,1586
20170701|2017-06-05 08:30,5,374.25,375,373,374.75,17468
20170701|2017-06-05 09:00,5,374.75,375,374,374.5,7026
20170701|2017-06-05 09:30,5,374.75,375.5,373.5,374,16033
20170701|2017-06-05 10:00,5,374,374.5,373.75,373.75,4950
20170701|2017-06-05 10:30,5,373.75,374.25,373,373.25,3708
20170701|2017-06-05 11:00,5,373.25,374,373.25,373.25,2882
20170701|2017-06-05 11:30,5,373.5,373.75,372,372.25,9334
20170701|2017-06-05 12:00,5,372.25,373.25,372,373,6010
20170701|2017-06-05 12:30,5,373,373.25,372.25,372.5,5525
20170701|2017-06-05 13:00,5,372.5,373.5,372.25,373,9951
20170701|2017-06-05 19:00,6,372,372.25,371.25,372,4016
20170701|2017-06-05 19:30,6,372,372.25,372,372,102
20170701|2017-06-05 20:00,6,372,372.25,371.75,372.25,282
20170701|2017-06-05 20:30,6,372,372.25,372,372.25,169
20170701|2017-06-05 21:00,6,372,372.25,372,372.25,43
20170701|2017-06-05 21:30,6,372.25,372.25,372,372,190
20170701|2017-06-05 22:00,6,371.75,372.25,371.5,372,364
20170701|2017-06-05 22:30,6,372.25,372.25,372,372.25,201
20170701|2017-06-05 23:00,6,372.25,372.25,372,372.25,12
20170701|2017-06-05 23:30,6,372,372.25,372,372.25,30
20170701|2017-06-06 00:00,6,372,372.25,372,372.25,127
20170701|2017-06-06 00:30,6,372.25,372.25,372,372,166
20170701|2017-06-06 01:00,6,372,372.25,372,372,135
20170701|2017-06-06 01:30,6,372,372.25,372,372.25,33
20170701|2017-06-06 02:00,6,372,372.25,371.75,372,599
20170701|2017-06-06 02:30,6,371.75,372,371.75,371.75,197
20170701|2017-06-06 03:00,6,371.75,372.5,371.75,372,377
20170701|2017-06-06 03:30,6,372,372.5,372,372.25,134
20170701|2017-06-06 04:00,6,372.25,372.75,372.25,372.5,143
20170701|2017-06-06 04:30,6,372.5,372.75,372.25,372.5,188
20170701|2017-06-06 05:00,6,372.25,372.5,372.25,372.5,242
20170701|2017-06-06 05:30,6,372.5,373,372.25,372.75,855
20170701|2017-06-06 06:00,6,372.75,373.75,372.75,373.5,777
20170701|2017-06-06 06:30,6,373.25,374,373,373.75,781
20170701|2017-06-06 07:00,6,373.75,374.25,373.5,374,1376
20170701|2017-06-06 07:30,6,374,374.75,374,374.5,2041
20170701|2017-06-06 08:30,6,374.25,378.75,374,378.5,49004
20170701|2017-06-06 09:00,6,378.5,379.75,378.25,378.75,30410
20170701|2017-06-06 09:30,6,378.75,379.75,378.5,378.5,23198
20170701|2017-06-06 10:00,6,378.75,379,377.75,378,10818
20170701|2017-06-06 10:30,6,378.25,378.5,377.5,377.75,9554
20170701|2017-06-06 11:00,6,377.75,379,377.25,377.75,10629
20170701|2017-06-06 11:30,6,377.75,379.25,377.5,378.75,12949
20170701|2017-06-06 12:00,6,378.75,379,378.25,378.25,5362
20170701|2017-06-06 12:30,6,378.5,379.25,377.75,378.5,9999
20170701|2017-06-06 13:00,6,378.75,378.75,377,378.5,24178
20170701|2017-06-06 19:00,7,378.25,379.5,378.25,379.5,6425
20170701|2017-06-06 19:30,7,379.5,379.75,379.25,379.5,2066
20170701|2017-06-06 20:00,7,379.5,379.75,379.25,379.5,765
20170701|2017-06-06 20:30,7,379.5,379.5,379,379.25,1089
20170701|2017-06-06 21:00,7,379.25,379.5,379,379,265
20170701|2017-06-06 21:30,7,379.25,379.5,379,379.25,304
20170701|2017-06-06 22:00,7,379.25,379.25,379,379.25,9
20170701|2017-06-06 22:30,7,379.25,379.25,379,379,28
20170701|2017-06-06 23:00,7,379,379,379,379,4
20170701|2017-06-06 23:30,7,379,379.25,379,379.25,36
20170701|2017-06-07 00:00,7,379,379.5,379,379.5,303
20170701|2017-06-07 00:30,7,379.25,379.25,379.25,379.25,369
20170701|2017-06-07 01:00,7,379,379.25,379,379,119
20170701|2017-06-07 01:30,7,379,379.25,379,379,76
20170701|2017-06-07 02:00,7,379,379,378.75,378.75,234
20170701|2017-06-07 02:30,7,379,379,378.75,378.75,284
20170701|2017-06-07 03:00,7,378.75,379,378.75,379,301
20170701|2017-06-07 03:30,7,378.75,379,378.5,378.75,1296
20170701|2017-06-07 04:00,7,378.5,379.25,378.5,379,677
20170701|2017-06-07 04:30,7,379,379.75,379,379.5,1083
20170701|2017-06-07 05:00,7,379.25,380,379.25,379.75,2443
20170701|2017-06-07 05:30,7,380,380,379.5,379.5,2204
20170701|2017-06-07 06:00,7,379.5,380.5,379.5,380.25,4575
20170701|2017-06-07 06:30,7,380.25,381,380,380.75,2689
20170701|2017-06-07 07:00,7,380.75,381,380.5,380.75,1946
20170701|2017-06-07 07:30,7,380.75,381.5,380.75,381.5,3153
20170701|2017-06-07 08:30,7,381.5,383.75,381.25,383.5,52817
20170701|2017-06-07 09:00,7,383.5,384.5,383.25,384.5,19000
20170701|2017-06-07 09:30,7,384.25,386,384,385.5,33961
20170701|2017-06-07 10:00,7,385.75,387,384,384.5,34142
20170701|2017-06-07 10:30,7,384.5,386.25,384,384,16752
20170701|2017-06-07 11:00,7,384,384.75,383.75,384.25,8426
20170701|2017-06-07 11:30,7,384.25,385.75,384.25,385,13036
20170701|2017-06-07 12:00,7,385,386,385,385.5,10894
20170701|2017-06-07 12:30,7,385.75,385.75,384.5,384.5,8082
20170701|2017-06-07 13:00,7,384.5,385.25,383.5,385,24150
20170701|2017-06-07 19:00,8,385,386.5,385,386.25,6713
20170701|2017-06-07 19:30,8,386.25,386.25,386,386.25,603
20170701|2017-06-07 20:00,8,386.25,386.5,386,386.25,867
20170701|2017-06-07 20:30,8,386.25,386.5,386.25,386.25,112
20170701|2017-06-07 21:00,8,386.25,386.5,386,386.25,326
20170701|2017-06-07 21:30,8,386.5,386.5,386.25,386.25,139
20170701|2017-06-07 22:00,8,386.25,386.5,386,386.25,162
20170701|2017-06-07 22:30,8,386.25,386.5,386.25,386.5,80
20170701|2017-06-07 23:00,8,386.5,386.5,386.25,386.25,61
20170701|2017-06-07 23:30,8,386.25,386.75,386.25,386.5,351
20170701|2017-06-08 00:00,8,386.5,386.75,386.25,386.75,447
20170701|2017-06-08 00:30,8,386.75,386.75,386.25,386.75,357
20170701|2017-06-08 01:00,8,386.5,386.75,386.25,386.75,353
20170701|2017-06-08 01:30,8,386.75,387,386.5,386.75,654
20170701|2017-06-08 02:00,8,386.75,387,386.75,387,913
20170701|2017-06-08 02:30,8,386.75,387.5,386.75,387.25,1690
20170701|2017-06-08 03:00,8,387.5,387.5,387,387.5,584
20170701|2017-06-08 03:30,8,387.25,387.5,387.25,387.5,362
20170701|2017-06-08 04:00,8,387.25,387.5,387.25,387.25,757
20170701|2017-06-08 04:30,8,387.25,387.75,387.25,387.75,1112
20170701|2017-06-08 05:00,8,387.75,388.5,387.5,388.25,3804
20170701|2017-06-08 05:30,8,388.25,389,388,388.5,2882
20170701|2017-06-08 06:00,8,388.5,389,388.5,388.75,3693
20170701|2017-06-08 06:30,8,388.75,389.5,388.25,389,2463
20170701|2017-06-08 07:00,8,389.25,390,389,389.25,6976
20170701|2017-06-08 07:30,8,389.25,389.5,388.25,388.75,2999
20170701|2017-06-08 08:30,8,388.75,390,386.75,387.25,40835
20170701|2017-06-08 09:00,8,387.25,389.25,387,389,14503
20170701|2017-06-08 09:30,8,389,390.5,388.5,390.5,12890
20170701|2017-06-08 10:00,8,390.5,391.5,390.25,391.25,19358
20170701|2017-06-08 10:30,8,391.25,391.75,389.75,390.5,22373
20170701|2017-06-08 11:00,8,390.25,390.5,389,389.75,13865
20170701|2017-06-08 11:30,8,389.75,391,389.25,389.25,11519
20170701|2017-06-08 12:00,8,389.25,389.5,384.75,386.5,27526
20170701|2017-06-08 12:30,8,386.25,388.5,386,387,10896
20170701|2017-06-08 13:00,8,387.25,387.5,384.25,384.25,21854
20170701|2017-06-08 19:00,9,384.25,384.5,382.75,383.75,6390
20170701|2017-06-08 19:30,9,383.75,384.75,383.75,384.75,690
20170701|2017-06-08 20:00,9,384.75,385,384.5,385,564
20170701|2017-06-08 20:30,9,385,385,384.5,384.75,584
20170701|2017-06-08 21:00,9,384.75,385,384,384.75,522
20170701|2017-06-08 21:30,9,384.5,384.75,384,384.25,643
20170701|2017-06-08 22:00,9,384.25,385,384.25,384.75,149
20170701|2017-06-08 22:30,9,385,385.25,384.75,385,209
20170701|2017-06-08 23:00,9,385,385.25,384.5,384.5,145
20170701|2017-06-08 23:30,9,384.5,385,384.5,385,79
20170701|2017-06-09 00:00,9,385,385,384.5,384.5,168
20170701|2017-06-09 00:30,9,384.5,384.75,384.25,384.25,132
20170701|2017-06-09 01:00,9,384.5,384.5,384.25,384.5,171
20170701|2017-06-09 01:30,9,384.25,384.75,384.25,384.25,282
20170701|2017-06-09 02:00,9,384.5,384.5,383.75,384,592
20170701|2017-06-09 02:30,9,384.25,384.25,383.5,384.25,818
20170701|2017-06-09 03:00,9,384,384.25,383.25,383.5,1285
20170701|2017-06-09 03:30,9,383.5,383.75,381.5,381.5,4007
20170701|2017-06-09 04:00,9,381.75,382.25,380.75,382.25,2018
20170701|2017-06-09 04:30,9,382.25,382.75,382,382.25,765
20170701|2017-06-09 05:00,9,382.25,382.75,381.5,381.75,901
20170701|2017-06-09 05:30,9,381.75,383,381.75,383,842
20170701|2017-06-09 06:00,9,383,383.5,382.75,383.5,699
20170701|2017-06-09 06:30,9,383.5,384,383.5,384,363
20170701|2017-06-09 07:00,9,383.75,384.25,382.75,384,2004
20170701|2017-06-09 07:30,9,384,384.5,383.75,384.25,1029
20170701|2017-06-09 08:30,9,384.5,386.75,384.5,386,21344
20170701|2017-06-09 09:00,9,386,388.25,385.75,388.25,13602
20170701|2017-06-09 09:30,9,388.25,389.5,387.75,388.5,15761
20170701|2017-06-09 10:00,9,388.75,389.5,388.25,389.25,9949
20170701|2017-06-09 10:30,9,389,389.5,387.25,387.75,12522
20170701|2017-06-09 11:00,9,387.75,389,385.25,386.5,25094
20170701|2017-06-09 11:30,9,386.75,387.5,386.5,387.25,7563
20170701|2017-06-09 12:00,9,387,389,387,388.5,8433
20170701|2017-06-09 12:30,9,388.5,389.25,387.75,388.25,7701
20170701|2017-06-09 13:00,9,388.25,388.5,387,388,13054
20170701|2017-06-11 19:00,12,386,386.75,384,385.5,9147
20170701|2017-06-11 19:30,12,385.5,386.5,385.25,386.5,595
20170701|2017-06-11 20:00,12,386.25,386.25,385.5,385.75,995
20170701|2017-06-11 20:30,12,386,386.5,385.75,386,418
20170701|2017-06-11 21:00,12,386.25,386.5,385.5,386.25,800
20170701|2017-06-11 21:30,12,386.25,386.5,385.75,385.75,319
20170701|2017-06-11 22:00,12,386,386,385.5,385.75,168
20170701|2017-06-11 22:30,12,386,386,385.5,385.5,240
20170701|2017-06-11 23:00,12,385.75,385.75,385,385.25,452
20170701|2017-06-11 23:30,12,385.25,385.5,385,385,126
20170701|2017-06-12 00:00,12,385.25,385.5,385,385.25,89
20170701|2017-06-12 00:30,12,385.25,385.5,385,385.25,163
20170701|2017-06-12 01:00,12,385.5,385.5,385,385.5,253
20170701|2017-06-12 01:30,12,385.25,386.25,385.25,386,408
20170701|2017-06-12 02:00,12,386,386.25,386,386.25,288
20170701|2017-06-12 02:30,12,386,387.25,386,387,1109
20170701|2017-06-12 03:00,12,387.25,387.25,385.5,386,1312
20170701|2017-06-12 03:30,12,386,386.25,385,385,633
20170701|2017-06-12 04:00,12,385.25,385.5,384.75,385.25,1432
20170701|2017-06-12 04:30,12,385,385.25,384.5,385,575
20170701|2017-06-12 05:00,12,385,385,383.75,384.25,1824
20170701|2017-06-12 05:30,12,384.5,384.5,383.5,383.75,898
20170701|2017-06-12 06:00,12,384,384,381.5,381.5,3405
20170701|2017-06-12 06:30,12,381.75,382.5,381.5,382,3436
20170701|2017-06-12 07:00,12,382.25,382.25,380.5,380.75,5351
20170701|2017-06-12 07:30,12,380.75,382,380.75,381.5,3053
20170701|2017-06-12 08:30,12,381.75,382,377.75,378.25,45288
20170701|2017-06-12 09:00,12,378.25,380.75,378,379.75,18820
20170701|2017-06-12 09:30,12,380,380.75,379.5,380.5,9617
20170701|2017-06-12 10:00,12,380.5,381.25,379.75,380,7698
20170701|2017-06-12 10:30,12,380,380,379,379.25,7357
20170701|2017-06-12 11:00,12,379.5,379.5,377.5,377.75,20756
20170701|2017-06-12 11:30,12,377.5,377.5,376.25,377.25,17230
20170701|2017-06-12 12:00,12,377.25,379.5,377.25,378,10276
20170701|2017-06-12 12:30,12,378,379.25,378,379.25,5705
20170701|2017-06-12 13:00,12,379,379.5,376.75,376.75,17507
20170701|2017-06-12 19:00,13,379.25,379.75,378.75,379.75,4011
20170701|2017-06-12 19:30,13,379.75,379.75,379.25,379.5,562
20170701|2017-06-12 20:00,13,379.5,379.5,378.25,379.5,1786
20170701|2017-06-12 20:30,13,379.5,379.75,379.25,379.5,266
20170701|2017-06-12 21:00,13,379.5,379.75,379.25,379.5,198
20170701|2017-06-12 21:30,13,379.5,379.5,378.25,378.25,828
20170701|2017-06-12 22:00,13,378.25,378.5,378.25,378.5,345
20170701|2017-06-12 22:30,13,378.5,378.75,378.5,378.75,7
20170701|2017-06-12 23:00,13,378.5,378.75,378.5,378.75,85
20170701|2017-06-12 23:30,13,378.75,379,378.75,379,185
20170701|2017-06-13 00:00,13,379,379,378.75,379,208
20170701|2017-06-13 00:30,13,379,379.25,379,379.25,178
20170701|2017-06-13 01:00,13,379.25,379.5,379,379.25,139
20170701|2017-06-13 01:30,13,379.5,379.75,379,379.75,491
20170701|2017-06-13 02:00,13,379.75,380,379.25,379.25,1787
20170701|2017-06-13 02:30,13,379.25,379.75,379,379.5,727
20170701|2017-06-13 03:00,13,379.5,380,379.5,379.5,682
20170701|2017-06-13 03:30,13,379.5,379.75,379.5,379.5,359
20170701|2017-06-13 04:00,13,379.5,380,379.5,379.75,568
20170701|2017-06-13 04:30,13,379.75,380,379.5,379.75,840
20170701|2017-06-13 05:00,13,379.75,380,379.25,379.75,913
20170701|2017-06-13 05:30,13,379.5,380,379.5,380,388
20170701|2017-06-13 06:00,13,379.75,381,379.75,381,1932
20170701|2017-06-13 06:30,13,381,381.25,380.75,381,851
20170701|2017-06-13 07:00,13,381,381,379.5,379.75,1670
20170701|2017-06-13 07:30,13,379.75,379.75,379.25,379.5,654
20170701|2017-06-13 08:30,13,379.5,380,377.5,379,24599
20170701|2017-06-13 09:00,13,379,380.5,378.25,380.5,8237
20170701|2017-06-13 09:30,13,380.5,381.5,380,380.25,15013
20170701|2017-06-13 10:00,13,380.25,381.5,380.25,380.75,7569
20170701|2017-06-13 10:30,13,381,381.25,380.25,380.5,5753
20170701|2017-06-13 11:00,13,380.5,382.75,380.5,382.75,10033
20170701|2017-06-13 11:30,13,382.75,383.75,381.5,381.75,16005
20170701|2017-06-13 12:00,13,382,382,378.75,380.5,16792
20170701|2017-06-13 12:30,13,380.75,381.5,380.25,380.5,6863
20170701|2017-06-13 13:00,13,380.5,381.5,380.5,381.25,12257
20170701|2017-06-13 19:00,14,381,382,380.75,382,2038
20170701|2017-06-13 19:30,14,381.75,382,381.75,381.75,256
20170701|2017-06-13 20:00,14,382,383,382,382.25,1562
20170701|2017-06-13 20:30,14,382.25,383,382.25,382.75,616
20170701|2017-06-13 21:00,14,382.75,382.75,382,382.25,298
20170701|2017-06-13 21:30,14,382,382.5,382,382.25,158
20170701|2017-06-13 22:00,14,382.25,382.75,382.25,382.5,223
20170701|2017-06-13 22:30,14,382.75,382.75,382.25,382.25,132
20170701|2017-06-13 23:00,14,382.25,382.5,382,382,110
20170701|2017-06-13 23:30,14,382,382.25,382,382,52
20170701|2017-06-14 00:00,14,382,382.25,381.75,381.75,85
20170701|2017-06-14 00:30,14,382,382.5,382,382.5,83
20170701|2017-06-14 01:00,14,382.25,382.5,381.5,381.75,264
20170701|2017-06-14 01:30,14,381.75,383,381.5,381.75,727
20170701|2017-06-14 02:00,14,381.75,383.5,381.75,383.5,1090
20170701|2017-06-14 02:30,14,383.5,383.75,383.25,383.75,768
20170701|2017-06-14 03:00,14,383.75,385,383.75,384.5,2129
20170701|2017-06-14 03:30,14,384.5,384.75,383.5,384.75,1360
20170701|2017-06-14 04:00,14,384.75,385,384.5,385,688
20170701|2017-06-14 04:30,14,385,385,384,384.75,700
20170701|2017-06-14 05:00,14,384.75,384.75,383.75,384,1332
20170701|2017-06-14 05:30,14,383.75,384.25,382.75,383.25,1037
20170701|2017-06-14 06:00,14,383.25,383.75,383.25,383.25,728
20170701|2017-06-14 06:30,14,383.25,383.25,382,382,1152
20170701|2017-06-14 07:00,14,382,382.25,381,381,3110
20170701|2017-06-14 07:30,14,381,381.25,379.75,380.5,2574
20170701|2017-06-14 08:30,14,380.5,384,380,383.5,17155
20170701|2017-06-14 09:00,14,383.25,383.75,381.75,381.75,6987
20170701|2017-06-14 09:30,14,382,382.25,380.5,381.25,7423
20170701|2017-06-14 10:00,14,381.5,383,381.25,382.25,7902
20170701|2017-06-14 10:30,14,382.25,382.5,381.5,381.5,4529
20170701|2017-06-14 11:00,14,381.5,382,380.25,381,11834
20170701|2017-06-14 11:30,14,381.25,381.5,377,378,25781
20170701|2017-06-14 12:00,14,378.25,378.5,376.75,377,8189
20170701|2017-06-14 12:30,14,376.75,378.5,376.75,377.5,7679
20170701|2017-06-14 13:00,14,377.25,378,376.75,376.75,15902
20170701|2017-06-14 19:00,15,376.75,376.75,375,376.25,5913
20170701|2017-06-14 19:30,15,376.25,376.5,375.75,376.5,396
20170701|2017-06-14 20:00,15,376.25,377.25,375.75,377,1906
20170701|2017-06-14 20:30,15,377,377.75,376.75,377.5,1463
20170701|2017-06-14 21:00,15,377.25,377.75,377,377.5,500
20170701|2017-06-14 21:30,15,377.5,377.75,377.25,377.5,190
20170701|2017-06-14 22:00,15,377.5,377.75,377.25,377.75,151
20170701|2017-06-14 22:30,15,377.75,377.75,377.75,377.75,41
20170701|2017-06-14 23:00,15,377.5,378,377.5,377.75,99
20170701|2017-06-14 23:30,15,378,378,377.75,377.75,51
20170701|2017-06-15 00:00,15,377.75,377.75,377.25,377.5,196
20170701|2017-06-15 00:30,15,377.75,378,377.75,377.75,186
20170701|2017-06-15 01:00,15,377.75,378,377.5,377.75,395
20170701|2017-06-15 01:30,15,378,378,377.5,378,259
20170701|2017-06-15 02:00,15,378,378,377.25,377.25,470
20170701|2017-06-15 02:30,15,377.5,377.5,376.5,376.75,830
20170701|2017-06-15 03:00,15,376.75,377,375.5,376.5,990
20170701|2017-06-15 03:30,15,376.5,376.75,376.25,376.5,494
20170701|2017-06-15 04:00,15,376.25,376.5,375.5,376.25,936
20170701|2017-06-15 04:30,15,376.25,376.5,376,376.5,552
20170701|2017-06-15 05:00,15,376.5,376.5,375.75,375.75,609
20170701|2017-06-15 05:30,15,375.75,376,374.5,375,3126
20170701|2017-06-15 06:00,15,375,375.25,374.75,375,1055
20170701|2017-06-15 06:30,15,375,375.5,374.5,374.5,1102
20170701|2017-06-15 07:00,15,374.5,375.25,373,373.5,8729
20170701|2017-06-15 07:30,15,373.5,373.5,373,373,2085
20170701|2017-06-15 08:30,15,373.25,373.5,370,373.25,47638
20170701|2017-06-15 09:00,15,373.25,374.5,372.75,373.25,15320
20170701|2017-06-15 09:30,15,373.25,373.75,372.25,372.75,8279
20170701|2017-06-15 10:00,15,372.75,374.75,372.5,374.5,9992
20170701|2017-06-15 10:30,15,374.5,374.75,373,373.75,11114
20170701|2017-06-15 11:00,15,373.75,376,373.5,375.75,9034
20170701|2017-06-15 11:30,15,375.75,379.5,375,379.25,22301
20170701|2017-06-15 12:00,15,379.5,382,378.5,380.25,24297
20170701|2017-06-15 12:30,15,380.5,381.5,379,380,10785
20170701|2017-06-15 13:00,15,380,380,377.75,378.25,14053
20170701|2017-06-15 19:00,16,378.75,379,377,378.75,2629
20170701|2017-06-15 19:30,16,378.5,379.25,378.5,379,644
20170701|2017-06-15 20:00,16,379,379.75,379,379,1020
20170701|2017-06-15 20:30,16,379.25,380,379.25,379.75,244
20170701|2017-06-15 21:00,16,380,380,379.25,379.25,185
20170701|2017-06-15 21:30,16,379.25,379.75,379,379.5,550
20170701|2017-06-15 22:00,16,379.5,379.5,379,379,231
20170701|2017-06-15 22:30,16,379,379.25,379,379.25,231
20170701|2017-06-15 23:00,16,379.25,379.25,379.25,379.25,52
20170701|2017-06-15 23:30,16,379.25,379.25,378.25,379.25,834
20170701|2017-06-16 00:00,16,379.25,379.5,379.25,379.5,64
20170701|2017-06-16 00:30,16,379.25,379.25,379,379.25,149
20170701|2017-06-16 01:00,16,379,379.75,379,379.25,278
20170701|2017-06-16 01:30,16,379.5,379.75,379.25,379.25,210
20170701|2017-06-16 02:00,16,379.5,379.75,379.25,379.5,510
20170701|2017-06-16 02:30,16,379.5,379.75,379.25,379.5,361
20170701|2017-06-16 03:00,16,379.25,379.75,379,379,297
20170701|2017-06-16 03:30,16,379,379.5,378.75,379,318
20170701|2017-06-16 04:00,16,378.75,379,378.75,378.75,341
20170701|2017-06-16 04:30,16,378.75,379,378.5,378.75,487
20170701|2017-06-16 05:00,16,378.75,379.75,378.75,379.5,726
20170701|2017-06-16 05:30,16,379.25,379.75,379,379.25,527
20170701|2017-06-16 06:00,16,379.25,379.5,379,379.25,413
20170701|2017-06-16 06:30,16,379.25,379.75,379,379.5,493
20170701|2017-06-16 07:00,16,379.5,380.75,379.5,379.5,2534
20170701|2017-06-16 07:30,16,379.75,381.5,379.5,381,2307
20170701|2017-06-16 08:30,16,380.75,382,378.75,380,21608
20170701|2017-06-16 09:00,16,379.75,381.75,379,380.75,9178
20170701|2017-06-16 09:30,16,380.75,382,380.5,381.5,8451
20170701|2017-06-16 10:00,16,381.25,381.75,380.5,381.5,5934
20170701|2017-06-16 10:30,16,381.25,382.5,380.5,382.5,8093
20170701|2017-06-16 11:00,16,382.25,382.75,381.25,382.5,7184
20170701|2017-06-16 11:30,16,382.25,383.75,381.75,382.5,14402
20170701|2017-06-16 12:00,16,382.5,383.75,382.25,383.5,8311
20170701|2017-06-16 12:30,16,383.75,384.5,383.5,383.5,8955
20170701|2017-06-16 13:00,16,383.75,384.25,383.5,384.25,14331
20170701|2017-06-18 19:00,19,378.25,378.5,375.25,378,10970
20170701|2017-06-18 19:30,19,378,378.5,377.5,378,1406
20170701|2017-06-18 20:00,19,378.25,378.75,377.5,378.5,914
20170701|2017-06-18 20:30,19,378.25,378.75,378.25,378.75,199
20170701|2017-06-18 21:00,19,378.5,379,378.25,379,670
20170701|2017-06-18 21:30,19,378.75,379.5,378.5,379.25,715
20170701|2017-06-18 22:00,19,379.5,379.75,379,379.75,593
20170701|2017-06-18 22:30,19,379.75,379.75,379.5,379.75,476
20170701|2017-06-18 23:00,19,379.75,380,379.5,380,293
20170701|2017-06-18 23:30,19,379.75,379.75,379.5,379.75,198
20170701|2017-06-19 00:00,19,380,380,379.5,379.5,90
20170701|2017-06-19 00:30,19,379.5,379.5,379,379,343
20170701|2017-06-19 01:00,19,379,379.25,378.5,379,769
20170701|2017-06-19 01:30,19,379,379.25,378.75,379,386
20170701|2017-06-19 02:00,19,379,379.75,379,379.25,480
20170701|2017-06-19 02:30,19,379.25,379.5,378.5,379,659
20170701|2017-06-19 03:00,19,379,379.5,379,379.5,139
20170701|2017-06-19 03:30,19,379.5,380,379.25,379.5,711
20170701|2017-06-19 04:00,19,379.75,380,379.25,379.75,464
20170701|2017-06-19 04:30,19,379.5,379.75,378.5,379.25,876
20170701|2017-06-19 05:00,19,379.5,380,379.25,379.5,357
20170701|2017-06-19 05:30,19,379.5,379.75,379,379.5,890
20170701|2017-06-19 06:00,19,379.5,380,379,379.25,497
20170701|2017-06-19 06:30,19,379.25,379.75,378.75,379.75,1005
20170701|2017-06-19 07:00,19,379.5,380.75,379.5,379.75,2847
20170701|2017-06-19 07:30,19,379.5,379.75,379,379.5,1150
20170701|2017-06-19 08:30,19,379.5,381.5,376,377.5,34953
20170701|2017-06-19 09:00,19,377.25,378.25,377,377.25,9753
20170701|2017-06-19 09:30,19,377.25,378,376.5,377.5,9381
20170701|2017-06-19 10:00,19,377.25,378.25,377.25,378,7170
20170701|2017-06-19 10:30,19,378,378.5,377.5,377.75,6068
20170701|2017-06-19 11:00,19,377.75,378,377,377,5609
20170701|2017-06-19 11:30,19,377.25,378.75,377,378.75,8092
20170701|2017-06-19 12:00,19,378.75,379,377,377,7230
20170701|2017-06-19 12:30,19,377,377.5,376.25,376.5,7227
20170701|2017-06-19 13:00,19,376.5,377,375.25,375.5,14819
20170701|2017-06-19 19:00,20,376.25,377,375.75,377,2287
20170701|2017-06-19 19:30,20,377,377,376.5,376.75,582
20170701|2017-06-19 20:00,20,376.75,377,376.25,376.75,389
20170701|2017-06-19 20:30,20,376.5,377,376.5,377,182
20170701|2017-06-19 21:00,20,376.75,377,376.5,376.75,126
20170701|2017-06-19 21:30,20,376.5,376.75,376.5,376.5,260
20170701|2017-06-19 22:00,20,376.5,376.75,376,376.25,270
20170701|2017-06-19 22:30,20,376.25,376.25,376,376,153
20170701|2017-06-19 23:00,20,376,376,376,376,40
20170701|2017-06-19 23:30,20,376,376.25,376,376.25,29
20170701|2017-06-20 00:00,20,376.25,376.25,376,376.25,30
20170701|2017-06-20 00:30,20,376.25,376.5,376.25,376.5,150
20170701|2017-06-20 01:00,20,376.5,377,376.25,376.75,563
20170701|2017-06-20 01:30,20,376.75,377,376.5,376.75,319
20170701|2017-06-20 02:00,20,377,377,376.75,376.75,307
20170701|2017-06-20 02:30,20,376.75,377,376.75,376.75,337
20170701|2017-06-20 03:00,20,376.75,377.5,376.75,377.5,618
20170701|2017-06-20 03:30,20,377.25,377.5,376.75,377,309
20170701|2017-06-20 04:00,20,376.75,377.25,376.25,376.75,638
20170701|2017-06-20 04:30,20,376.75,377,376.5,376.75,604
20170701|2017-06-20 05:00,20,376.75,377,376.5,376.75,318
20170701|2017-06-20 05:30,20,376.5,376.5,376.25,376.25,345
20170701|2017-06-20 06:00,20,376.25,376.5,375.5,376,735
20170701|2017-06-20 06:30,20,375.75,376,374.5,375,2258
20170701|2017-06-20 07:00,20,374.75,375.5,374.25,374.5,1029
20170701|2017-06-20 07:30,20,374.5,374.5,372.75,373,3576
20170701|2017-06-20 08:30,20,373.25,374,370.25,370.75,28860
20170701|2017-06-20 09:00,20,370.5,371.5,369.25,369.75,17277
20170701|2017-06-20 09:30,20,370,372,369.75,371.75,13241
20170701|2017-06-20 10:00,20,372,372.5,371.5,372,7161
20170701|2017-06-20 10:30,20,372,372,370.75,371,6110
20170701|2017-06-20 11:00,20,370.75,372.25,370.75,371,4738
20170701|2017-06-20 11:30,20,371.25,372.5,370.75,372,6995
20170701|2017-06-20 12:00,20,372,372,370.25,370.5,6422
20170701|2017-06-20 12:30,20,370.5,371,370,370.5,6200
20170701|2017-06-20 13:00,20,370.5,370.5,369.5,369.5,11907
20170701|2017-06-20 19:00,21,369.5,370.5,369.5,370.5,2009
20170701|2017-06-20 19:30,21,370.5,371.25,370,371,478
20170701|2017-06-20 20:00,21,371,371.5,370.75,371.5,413
20170701|2017-06-20 20:30,21,371.5,371.5,371.25,371.25,205
20170701|2017-06-20 21:00,21,371.25,371.25,370.5,371,424
20170701|2017-06-20 21:30,21,370.75,371,370.75,370.75,218
20170701|2017-06-20 22:00,21,370.75,371,370.75,370.75,113
20170701|2017-06-20 22:30,21,370.75,371.25,370.75,371.25,29
20170701|2017-06-20 23:00,21,371,371.25,371,371.25,14
20170701|2017-06-20 23:30,21,371,371.25,371,371,60
20170701|2017-06-21 00:00,21,371,371.25,371,371.25,41
20170701|2017-06-21 00:30,21,371.25,371.25,370.5,370.75,236
20170701|2017-06-21 01:00,21,370.75,371,370.5,370.75,200
20170701|2017-06-21 01:30,21,371,371.25,370.5,371,158
20170701|2017-06-21 02:00,21,371,371.25,370.75,371,362
20170701|2017-06-21 02:30,21,370.75,371,370.5,370.5,840
20170701|2017-06-21 03:00,21,370.75,371.5,370,371.5,1039
20170701|2017-06-21 03:30,21,371.25,371.75,370.75,371.5,559
20170701|2017-06-21 04:00,21,371.75,372,370.5,370.75,723
20170701|2017-06-21 04:30,21,370.75,371.75,370.75,371.75,382
20170701|2017-06-21 05:00,21,371.75,372.25,371.25,371.75,938
20170701|2017-06-21 05:30,21,371.75,372,370.5,371,844
20170701|2017-06-21 06:00,21,371,372,370.5,372,1222
20170701|2017-06-21 06:30,21,372.25,372.25,370.75,371.25,1419
20170701|2017-06-21 07:00,21,371.25,372,370.5,371.75,1292
20170701|2017-06-21 07:30,21,371.75,371.75,371.25,371.5,502
20170701|2017-06-21 08:30,21,371.25,373.5,370,370,21451
20170701|2017-06-21 09:00,21,370,371.5,368.25,369,15473
20170701|2017-06-21 09:30,21,369,370.75,368.75,370.5,8250
20170701|2017-06-21 10:00,21,370.5,372,370,371.5,6693
20170701|2017-06-21 10:30,21,371.5,371.75,370.75,371.5,5108
20170701|2017-06-21 11:00,21,371.5,372,371,371.25,5688
20170701|2017-06-21 11:30,21,371.25,371.75,369.25,370.25,8108
20170701|2017-06-21 12:00,21,370,371.5,369.5,370.75,5855
20170701|2017-06-21 12:30,21,371,371.75,369.5,369.75,7315
20170701|2017-06-21 13:00,21,369.75,370,368.5,369.5,11067
20170701|2017-06-21 19:00,22,368.75,369,367.75,367.75,3070
20170701|2017-06-21 19:30,22,367.75,368.5,367.75,368.25,354
20170701|2017-06-21 20:00,22,368.25,368.25,367.75,368,297
20170701|2017-06-21 20:30,22,368,368.25,367.75,368.25,207
20170701|2017-06-21 21:00,22,368,368.25,367.75,368.25,231
20170701|2017-06-21 21:30,22,368,368.25,368,368.25,484
20170701|2017-06-21 22:00,22,368,368.75,368,368.5,166
20170701|2017-06-21 22:30,22,368.5,368.75,368,368,211
20170701|2017-06-21 23:00,22,368,368.5,368,368,287
20170701|2017-06-21 23:30,22,368.25,368.25,368,368,116
20170701|2017-06-22 00:00,22,368,368.25,367.75,367.75,124
20170701|2017-06-22 00:30,22,368,368.25,367.75,368,100
20170701|2017-06-22 01:00,22,368,368.25,368,368,38
20170701|2017-06-22 01:30,22,368,368.5,368,368.25,297
20170701|2017-06-22 02:00,22,368.5,368.75,368.25,368.25,193
20170701|2017-06-22 02:30,22,368.25,368.5,368,368,217
20170701|2017-06-22 03:00,22,368,368.25,367.75,367.75,308
20170701|2017-06-22 03:30,22,367.75,367.75,367.25,367.25,930
20170701|2017-06-22 04:00,22,367.25,367.75,367.25,367.5,234
20170701|2017-06-22 04:30,22,367.5,367.75,367.25,367.25,388
20170701|2017-06-22 05:00,22,367.25,368.75,367.25,368.5,703
20170701|2017-06-22 05:30,22,368.25,369.25,368,368,1354
20170701|2017-06-22 06:00,22,368,368.25,367.75,367.75,511
20170701|2017-06-22 06:30,22,367.75,367.75,367.25,367.25,1168
20170701|2017-06-22 07:00,22,367.25,367.5,366.25,366.25,3474
20170701|2017-06-22 07:30,22,366.25,366.25,365.25,365.25,4287
20170701|2017-06-22 08:30,22,365.75,366.5,364.25,366,19561
20170701|2017-06-22 09:00,22,366,366.25,364.5,364.5,9404
20170701|2017-06-22 09:30,22,364.5,364.75,363,364.25,19291
20170701|2017-06-22 10:00,22,364.5,365,363.5,364,7210
20170701|2017-06-22 10:30,22,364,364,363.25,364,4888
20170701|2017-06-22 11:00,22,364,364.25,363.75,364,4458
20170701|2017-06-22 11:30,22,364.25,364.25,363.5,363.75,3155
20170701|2017-06-22 12:00,22,363.75,364.5,363,364.25,3568
20170701|2017-06-22 12:30,22,364,364.25,363,363.25,4245
20170701|2017-06-22 13:00,22,363.25,363.75,362.5,362.75,11839
20170701|2017-06-22 19:00,23,362.75,363,362.25,362.5,3090
20170701|2017-06-22 19:30,23,362.5,362.75,362.25,362.75,356
20170701|2017-06-22 20:00,23,362.75,362.75,362.25,362.5,443
20170701|2017-06-22 20:30,23,362.5,362.75,362.25,362.25,81
20170701|2017-06-22 21:00,23,362.25,362.5,362.25,362.5,34
20170701|2017-06-22 21:30,23,362.5,362.75,362.5,362.75,312
20170701|2017-06-22 22:00,23,362.75,362.75,362.5,362.75,16
20170701|2017-06-22 22:30,23,362.75,362.75,362.5,362.75,183
20170701|2017-06-22 23:00,23,362.75,362.75,362.75,362.75,7
20170701|2017-06-22 23:30,23,362.75,362.75,362.5,362.75,53
20170701|2017-06-23 00:00,23,362.75,363,362.75,363,51
20170701|2017-06-23 00:30,23,363,363.25,363,363,174
20170701|2017-06-23 01:00,23,363.25,363.75,363.25,363.5,449
20170701|2017-06-23 01:30,23,363.5,364.25,363.5,364,223
20170701|2017-06-23 02:00,23,364,364.25,363.5,363.75,325
20170701|2017-06-23 02:30,23,364,364.25,363.75,364.25,278
20170701|2017-06-23 03:00,23,364.25,364.5,364,364.25,408
20170701|2017-06-23 03:30,23,364.5,364.75,364.25,364.25,283
20170701|2017-06-23 04:00,23,364.25,364.25,363.75,364,562
20170701|2017-06-23 04:30,23,364,364.5,363.75,364.5,293
20170701|2017-06-23 05:00,23,364.25,364.5,363.5,363.75,220
20170701|2017-06-23 05:30,23,363.75,364,363.75,363.75,299
20170701|2017-06-23 06:00,23,363.75,363.75,363,363.25,571
20170701|2017-06-23 06:30,23,363.25,363.25,363,363.25,183
20170701|2017-06-23 07:00,23,363.25,363.5,363,363.5,622
20170701|2017-06-23 07:30,23,363.5,363.5,363,363.25,210
20170701|2017-06-23 08:30,23,363,363.25,360.5,361.25,17431
20170701|2017-06-23 09:00,23,361.25,362.25,360,362,7084
20170701|2017-06-23 09:30,23,362,362.25,361.25,362,4635
20170701|2017-06-23 10:00,23,362,362.75,361.5,361.75,5098
20170701|2017-06-23 10:30,23,361.5,361.75,360.5,361,6142
20170701|2017-06-23 11:00,23,360.75,361.25,360.5,360.75,2865
20170701|2017-06-23 11:30,23,360.75,361,358.5,359,12082
20170701|2017-06-23 12:00,23,359,359.75,358.5,358.5,6006
20170701|2017-06-23 12:30,23,358.5,359,356.5,358.75,21049
20170701|2017-06-23 13:00,23,358.5,359.5,357.5,359,21966
20170701|2017-06-25 19:00,26,358.5,361.25,357.75,361,5325
20170701|2017-06-25 19:30,26,361,361.25,361,361.25,457
20170701|2017-06-25 20:00,26,361.25,361.75,361,361.5,602
20170701|2017-06-25 20:30,26,361.5,361.5,360.5,360.75,247
20170701|2017-06-25 21:00,26,360.75,361,360.75,360.75,259
20170701|2017-06-25 21:30,26,361,361,360.25,361,219
20170701|2017-06-25 22:00,26,361,361,360.5,360.75,224
20170701|2017-06-25 22:30,26,360.75,360.75,360.5,360.75,44
20170701|2017-06-25 23:00,26,361,361.25,361,361,28
20170701|2017-06-25 23:30,26,361,361,361,361,1
20170701|2017-06-26 00:00,26,360.75,360.75,360.75,360.75,5
20170701|2017-06-26 00:30,26,360.75,361,360.75,361,94
20170701|2017-06-26 01:00,26,361.25,361.25,360.75,360.75,150
20170701|2017-06-26 01:30,26,360.75,361,360.5,361,97
20170701|2017-06-26 02:00,26,361,361.25,360.75,361,215
20170701|2017-06-26 02:30,26,361,361,360.5,360.5,143
20170701|2017-06-26 03:00,26,360.5,360.5,360,360,366
20170701|2017-06-26 03:30,26,360.25,360.5,360.25,360.25,279
20170701|2017-06-26 04:00,26,360.25,360.5,359.5,359.5,1118
20170701|2017-06-26 04:30,26,359.75,359.75,358.5,358.5,1141
20170701|2017-06-26 05:00,26,358.5,359.25,358.5,359,265
20170701|2017-06-26 05:30,26,358.75,359.75,358.75,359.5,508
20170701|2017-06-26 06:00,26,359.5,360.5,359.5,359.75,534
20170701|2017-06-26 06:30,26,359.75,360,359.5,359.5,356
20170701|2017-06-26 07:00,26,359.5,360.25,359.5,360,928
20170701|2017-06-26 07:30,26,360,360.25,360,360.25,302
20170701|2017-06-26 08:30,26,360,361,357.5,358.25,11049
20170701|2017-06-26 09:00,26,358.25,360,358,358.75,5172
20170701|2017-06-26 09:30,26,358.75,359.25,358.25,358.75,3336
20170701|2017-06-26 10:00,26,358.75,359,357.75,358,3690
20170701|2017-06-26 10:30,26,357.75,358.5,357.25,358.25,4260
20170701|2017-06-26 11:00,26,358.25,358.5,357.25,357.5,2312
20170701|2017-06-26 11:30,26,357.5,359.25,357.25,359.25,5142
20170701|2017-06-26 12:00,26,359.25,359.75,358.5,359,3511
20170701|2017-06-26 12:30,26,359.25,360,358.5,359,4333
20170701|2017-06-26 13:00,26,358.75,360,358.75,360,4290
20170701|2017-06-26 19:00,27,361.25,361.5,360.5,360.75,2238
20170701|2017-06-26 19:30,27,360.5,360.75,360.5,360.5,104
20170701|2017-06-26 20:00,27,360.5,360.5,359.5,359.5,486
20170701|2017-06-26 20:30,27,359.75,360,359.75,360,50
20170701|2017-06-26 21:00,27,360,360.25,359.75,359.75,297
20170701|2017-06-26 21:30,27,359.75,360,359.75,360,118
20170701|2017-06-26 22:00,27,360,360,359.75,359.75,43
20170701|2017-06-26 22:30,27,359.5,359.75,359.5,359.75,9
20170701|2017-06-26 23:00,27,359.75,360,359.75,360,20
20170701|2017-06-26 23:30,27,360,360.25,360,360.25,196
20170701|2017-06-27 00:00,27,360,360,359.75,359.75,13
20170701|2017-06-27 00:30,27,359.75,360.25,359.75,360,40
20170701|2017-06-27 01:00,27,359.75,360,359.75,359.75,79
20170701|2017-06-27 01:30,27,360,360.5,360,360.5,55
20170701|2017-06-27 02:00,27,360.75,360.75,360.25,360.5,77
20170701|2017-06-27 02:30,27,360.25,360.5,360,360.25,80
20170701|2017-06-27 03:00,27,360.25,360.25,360,360,99
20170701|2017-06-27 03:30,27,360,360.75,359.75,360.25,134
20170701|2017-06-27 04:00,27,360.25,360.25,359.75,360,101
20170701|2017-06-27 04:30,27,359.75,360.5,359.75,360.25,189
20170701|2017-06-27 05:00,27,360.25,360.75,360,360.5,100
20170701|2017-06-27 05:30,27,360.5,361.5,360.5,361,422
20170701|2017-06-27 06:00,27,361,361.5,360.75,361.25,322
20170701|2017-06-27 06:30,27,361.25,361.5,360.75,361,658
20170701|2017-06-27 07:00,27,360.75,361.25,360.75,361,766
20170701|2017-06-27 07:30,27,360.75,361.25,360.5,361,472
20170701|2017-06-27 08:30,27,361,361.75,360,360.5,6608
20170701|2017-06-27 09:00,27,360.5,362.75,360.5,362.5,4427
20170701|2017-06-27 09:30,27,362.5,363.75,362,363.5,3506
20170701|2017-06-27 10:00,27,363.75,363.75,363.25,363.75,2864
20170701|2017-06-27 10:30,27,363.75,364.25,362.5,362.75,3256
20170701|2017-06-27 11:00,27,362.75,363.75,362.75,363.5,2620
20170701|2017-06-27 11:30,27,363.75,363.75,360.25,360.25,4238
20170701|2017-06-27 12:00,27,360,362.25,359.75,361.25,2378
20170701|2017-06-27 12:30,27,361.25,361.75,359.75,360.25,3616
20170701|2017-06-27 13:00,27,360.25,360.25,359.25,359.25,4027
20170701|2017-06-27 19:00,28,359.5,360.5,359.5,359.75,1043
20170701|2017-06-27 19:30,28,359.5,359.75,359.5,359.75,48
20170701|2017-06-27 20:00,28,359.75,359.75,359.25,359.5,29
20170701|2017-06-27 20:30,28,359.5,359.5,359.25,359.25,58
20170701|2017-06-27 21:00,28,359.5,359.5,359.25,359.25,202
20170701|2017-06-27 21:30,28,359.25,359.25,359.25,359.25,21
20170701|2017-06-27 22:00,28,359.25,359.5,359.25,359.5,30
20170701|2017-06-27 22:30,28,359.25,359.5,359,359,84
20170701|2017-06-27 23:00,28,359.25,359.75,359.25,359.75,112
20170701|2017-06-27 23:30,28,359.5,359.75,359.25,359.5,210
20170701|2017-06-28 00:00,28,359.5,359.5,359.25,359.25,13
20170701|2017-06-28 00:30,28,359.5,359.75,359.5,359.5,168
20170701|2017-06-28 01:00,28,359.75,359.75,359.25,359.25,255
20170701|2017-06-28 01:30,28,359.25,359.5,359,359.25,96
20170701|2017-06-28 02:00,28,359.25,359.5,359,359.25,353
20170701|2017-06-28 02:30,28,359.25,359.25,359,359,149
20170701|2017-06-28 03:00,28,359,359.25,359,359,432
20170701|2017-06-28 03:30,28,359,359.25,358.75,359,123
20170701|2017-06-28 04:00,28,359,359.25,358.75,358.75,658
20170701|2017-06-28 04:30,28,359,359.5,358.75,359,822
20170701|2017-06-28 05:00,28,359.25,359.5,359,359.5,102
20170701|2017-06-28 05:30,28,359.5,360,359.5,359.75,127
20170701|2017-06-28 06:00,28,360,360,359.75,359.75,344
20170701|2017-06-28 06:30,28,359.75,360,359,359.25,460
20170701|2017-06-28 07:00,28,359,359.5,359,359,375
20170701|2017-06-28 07:30,28,359,359.5,358.75,359.25,272
20170701|2017-06-28 08:30,28,359.25,359.5,357.25,358.5,5972
20170701|2017-06-28 09:00,28,358.5,359.5,357.75,358.25,2651
20170701|2017-06-28 09:30,28,358.25,358.5,357.5,358,2782
20170701|2017-06-28 10:00,28,358,359,357.75,358,2434
20170701|2017-06-28 10:30,28,357.75,358.25,357,358,2451
20170701|2017-06-28 11:00,28,358.25,358.25,357.25,357.5,1994
20170701|2017-06-28 11:30,28,357.75,358,357,357.5,2732
20170701|2017-06-28 12:00,28,357.5,357.75,357,357.25,1775
20170701|2017-06-28 12:30,28,357.25,358.25,357,357.5,2551
20170701|2017-06-28 13:00,28,357.25,357.5,356.75,357.25,3439
20170701|2017-06-28 19:00,29,356.75,357.5,356.5,356.75,886
20170701|2017-06-28 19:30,29,356.75,357,356.5,357,86
20170701|2017-06-28 20:00,29,357,357.25,356.75,357.25,33
20170701|2017-06-28 20:30,29,357.25,357.25,357,357,10
20170701|2017-06-28 21:00,29,357.25,357.25,357,357,22
20170701|2017-06-28 21:30,29,357,357.25,357,357.25,38
20170701|2017-06-28 22:00,29,357,357.25,356.25,356.25,138
20170701|2017-06-28 22:30,29,356.5,356.75,356.5,356.75,18
20170701|2017-06-28 23:00,29,357,357,356.75,356.75,86
20170701|2017-06-28 23:30,29,357,357,356.75,357,17
20170701|2017-06-29 00:00,29,357,357,356.75,356.75,18
20170701|2017-06-29 00:30,29,356.75,356.75,356.75,356.75,18
20170701|2017-06-29 01:00,29,356.75,357,356.75,356.75,16
20170701|2017-06-29 01:30,29,356.75,357,356.75,356.75,28
20170701|2017-06-29 02:00,29,356.75,357.25,356.75,357,61
20170701|2017-06-29 02:30,29,357,357,356.75,356.75,211
20170701|2017-06-29 03:00,29,356.75,357,356.75,356.75,105
20170701|2017-06-29 03:30,29,356.75,357,356.5,356.75,247
20170701|2017-06-29 04:00,29,356.75,357,356.5,357,189
20170701|2017-06-29 04:30,29,357,357.5,357,357,134
20170701|2017-06-29 05:00,29,357,358,357,357.75,188
20170701|2017-06-29 05:30,29,358,358.5,358,358.25,229
20170701|2017-06-29 06:00,29,358.25,359,358.25,358.5,204
20170701|2017-06-29 06:30,29,358.75,358.75,358,358.25,131
20170701|2017-06-29 07:00,29,358,359,358,359,534
20170701|2017-06-29 07:30,29,358.75,360.5,358.75,359.75,2405
20170701|2017-06-29 08:30,29,360,362,359.5,360.25,6906
20170701|2017-06-29 09:00,29,360.25,360.75,358.75,359,2150
20170701|2017-06-29 09:30,29,359,360.25,358.75,359.75,2489
20170701|2017-06-29 10:00,29,359.5,360.25,359.25,360,2351
20170701|2017-06-29 10:30,29,360,361.25,359.5,361,2755
20170701|2017-06-29 11:00,29,361,362.25,360.75,361.5,3189
20170701|2017-06-29 11:30,29,361.25,361.25,359.25,360.75,1683
20170701|2017-06-29 12:00,29,361,361.25,360.25,360.5,2224
20170701|2017-06-29 12:30,29,360.25,360.5,358.75,359.75,2235
20170701|2017-06-29 13:00,29,359.75,360,359,359.5,4805
20170701|2017-06-29 19:00,30,360,361,359.75,361,260
20170701|2017-06-29 19:30,30,360.5,360.75,360.5,360.75,13
20170701|2017-06-29 20:00,30,360.75,360.75,359.5,359.5,56
20170701|2017-06-29 20:30,30,360,360.25,360,360.25,17
20170701|2017-06-29 21:00,30,360.25,361,360.25,361,14
20170701|2017-06-29 21:30,30,360.5,361,360.5,361,19
20170701|2017-06-29 22:00,30,361.5,362,361.5,361.75,17
20170701|2017-06-30 00:00,30,361.25,361.25,361.25,361.25,2
20170701|2017-06-30 00:30,30,361,361,361,361,2
20170701|2017-06-30 01:00,30,360.75,361.75,360.75,361.75,213
20170701|2017-06-30 01:30,30,361.75,362,361.75,362,6
20170701|2017-06-30 02:00,30,361.5,361.5,361.5,361.5,2
20170701|2017-06-30 02:30,30,361.5,361.5,361.25,361.5,14
20170701|2017-06-30 03:00,30,361.75,362,361.75,362,3
20170701|2017-06-30 03:30,30,362,362,362,362,42
20170701|2017-06-30 04:00,30,362,362,362,362,61
20170701|2017-06-30 04:30,30,361.5,363,361.5,362.75,17
20170701|2017-06-30 05:00,30,362.75,363.5,362.75,363.5,61
20170701|2017-06-30 05:30,30,363.5,363.5,363.5,363.5,19
20170701|2017-06-30 06:00,30,363,363,363,363,3
20170701|2017-06-30 06:30,30,363.5,364.25,363.5,364.25,89
20170701|2017-06-30 07:00,30,363.75,364.25,363.75,364,43
20170701|2017-06-30 07:30,30,364,364.25,363.75,364,40
20170701|2017-06-30 08:30,30,364,368,364,366,1848
20170701|2017-06-30 09:00,30,366.25,367.5,365.25,365.25,358
20170701|2017-06-30 09:30,30,365.25,366.5,365,365.25,662
20170701|2017-06-30 10:00,30,365.5,367.25,365.5,367,534
20170701|2017-06-30 10:30,30,367,368.5,366.75,367.5,553
20170701|2017-06-30 11:00,30,365.25,367,360,362,758
20170701|2017-06-30 11:30,30,362.25,366.25,362.25,366,259
20170701|2017-06-30 12:00,30,366,366.5,363.75,366.25,213
20170701|2017-06-30 12:30,30,366.25,366.25,363.5,364.5,452
20170701|2017-06-30 13:00,30,365.5,372.5,365.25,370,1847
20170701|2017-07-02 19:00,3,373.25,377,373.25,375.75,107
20170701|2017-07-02 19:30,3,375.75,376.25,375.75,376,49
20170701|2017-07-02 21:00,3,373.75,373.75,373.75,373.75,1
20170701|2017-07-02 22:00,3,373.75,373.75,373.75,373.75,2
20170701|2017-07-02 22:30,3,374.25,374.25,374.25,374.25,1
20170701|2017-07-02 23:00,3,374,374.5,374,374.5,5
20170701|2017-07-02 23:30,3,374.25,374.75,374.25,374.5,148
20170701|2017-07-03 00:00,3,375,375,375,375,13
20170701|2017-07-03 00:30,3,374.75,374.75,374.75,374.75,2
20170701|2017-07-03 01:30,3,375.25,375.5,375.25,375.5,6
20170701|2017-07-03 04:30,3,377,378.25,377,378.25,17
20170701|2017-07-03 05:30,3,377.5,377.5,377.5,377.5,40
20170701|2017-07-03 06:00,3,376.5,376.5,376,376.25,8
20170701|2017-07-03 06:30,3,376,376,375,376,41
20170701|2017-07-03 07:00,3,376.5,377.5,375.5,377.5,56
20170701|2017-07-03 07:30,3,377.75,377.75,377.75,377.75,29
20170701|2017-07-03 08:30,3,377.75,379.25,377,379,116
20170701|2017-07-03 09:00,3,379.25,380.5,379,380.5,319
20170701|2017-07-03 09:30,3,380,383,379.75,381,340
20170701|2017-07-03 10:00,3,381,383.75,381,383.5,180
20170701|2017-07-03 10:30,3,383.25,385.25,383,383,191
20170701|2017-07-03 11:00,3,383.25,384.5,374,374.25,232
20170701|2017-07-03 11:30,3,376.75,378,373,377.5,103
20170701|2017-07-03 12:00,3,375.75,376,374.25,375,49
20170701|2017-07-05 08:30,5,379.5,383.25,376.25,377.75,338
20170701|2017-07-05 09:00,5,378.5,379.5,376,377,195
20170701|2017-07-05 09:30,5,376.5,378.25,374.75,375.5,71
20170701|2017-07-05 10:00,5,375.5,377.5,375.5,376.75,102
20170701|2017-07-05 10:30,5,377.25,379,377.25,378,27
20170701|2017-07-05 11:00,5,378.25,378.25,376.75,376.75,57
20170701|2017-07-05 11:30,5,378.25,378.5,378.25,378.5,20
20170701|2017-07-05 12:00,5,379.75,380.5,379.75,380.5,15
20170701|2017-07-05 12:30,5,380.5,381.25,380.5,380.5,22
20170701|2017-07-05 13:00,5,380.75,382,380.5,382,30
20170701|2017-07-05 19:00,6,380,380,377.75,377.75,6
20170701|2017-07-05 23:30,6,375.5,375.75,375.5,375.75,10
20170701|2017-07-06 00:00,6,375.75,375.75,375.75,375.75,8
20170701|2017-07-06 07:00,6,375.75,375.75,375,375,2
20170701|2017-07-06 08:30,6,375.25,378,375.25,378,42
20170701|2017-07-06 09:00,6,380,381.25,380,381.25,36
20170701|2017-07-06 09:30,6,380.75,380.75,379.25,379.25,24
20170701|2017-07-06 10:00,6,378.75,378.75,378.75,378.75,4
20170701|2017-07-06 10:30,6,378.25,379.25,377.25,377.25,35
20170701|2017-07-06 11:00,6,376.75,377,375,377,10
20170701|2017-07-06 11:30,6,379,380,379,380,6
20170701|2017-07-06 12:00,6,378.25,379.75,378.25,379.5,39
20170701|2017-07-06 12:30,6,380.5,380.5,379.5,379.5,7
20170701|2017-07-06 13:00,6,379.25,380.5,378.75,380.5,16
20170701|2017-07-06 23:30,7,379,379,379,379,1
20170701|2017-07-07 00:00,7,379.25,379.25,379.25,379.25,3
20170701|2017-07-07 00:30,7,379.25,379.25,379,379,3
20170701|2017-07-07 01:00,7,379,379,378.75,378.75,5
20170701|2017-07-07 01:30,7,378.75,378.75,378.25,378.5,4
20170701|2017-07-07 02:00,7,379,379,378.5,378.75,10
20170701|2017-07-07 02:30,7,378.75,378.75,378.75,378.75,2
20170701|2017-07-07 06:30,7,382,382,382,382,2
20170701|2017-07-07 07:00,7,383.75,383.75,383.75,383.75,1
20170701|2017-07-07 07:30,7,383.75,383.75,383.75,383.75,3
20170701|2017-07-07 08:30,7,384.75,385.25,384.25,385,42
20170701|2017-07-07 09:00,7,385,385.25,383.75,383.75,27
20170701|2017-07-07 09:30,7,383.75,384.25,383.75,383.75,7
20170701|2017-07-07 10:00,7,384.75,385.25,384.75,385.25,2
20170701|2017-07-07 10:30,7,385.25,385.25,385,385,27
20170701|2017-07-07 11:00,7,385.25,386.75,385,385,40
20170701|2017-07-07 11:30,7,384.25,384.25,384.25,384.25,1
20170701|2017-07-07 12:00,7,382,382.25,382,382.25,3
20170701|2017-07-07 12:30,7,382.5,382.5,382.5,382.5,2
20170701|2017-07-07 13:00,7,382.75,382.75,381.75,381.75,32
20170701|2017-07-09 19:00,10,387.75,388,387.75,388,6
20170701|2017-07-09 21:00,10,387.75,387.75,387.75,387.75,8
20170701|2017-07-09 23:00,10,389,389,389,389,4
20170701|2017-07-10 03:00,10,389.75,390,389.75,389.75,9
20170701|2017-07-10 04:00,10,390,390,390,390,22
20170701|2017-07-10 06:00,10,390.75,390.75,390.75,390.75,23
20170701|2017-07-10 06:30,10,388,388,388,388,1
20170701|2017-07-10 07:30,10,388.5,388.5,388.5,388.5,6
20170701|2017-07-10 08:30,10,389.5,391,389.25,389.5,90
20170701|2017-07-10 09:00,10,389.5,391.25,389.5,391.25,3
20170701|2017-07-10 09:30,10,392,392.25,391.5,392.25,31
20170701|2017-07-10 10:00,10,391.75,391.75,389.5,390,134
20170701|2017-07-10 11:00,10,389.75,389.75,389.75,389.75,3
20170701|2017-07-10 11:30,10,391.75,391.75,391.75,391.75,2
20170701|2017-07-10 12:00,10,390.75,391.25,390.75,391.25,4
20170701|2017-07-10 12:30,10,391.5,391.5,391.25,391.25,24
20170701|2017-07-10 13:00,10,391.75,392,391.5,392,6
20170701|2017-07-10 19:00,11,393.25,394.5,393,393,32
20170701|2017-07-10 19:30,11,393.75,393.75,393.75,393.75,2
20170701|2017-07-11 01:30,11,391.25,391.25,391.25,391.25,8
20170701|2017-07-11 02:30,11,393,393.5,393,393.5,35
20170701|2017-07-11 07:00,11,387,388,387,388,3
20170701|2017-07-11 08:30,11,389.25,389.25,389.25,389.25,1
20170701|2017-07-11 09:00,11,389.25,389.25,388,388,10
20170701|2017-07-11 09:30,11,389.5,389.5,389,389,31
20170701|2017-07-11 10:00,11,389.75,390,389.5,389.5,8
20170701|2017-07-11 10:30,11,390.25,390.75,390.25,390.5,3
20170701|2017-07-11 11:00,11,390.25,390.25,390.25,390.25,1
20170701|2017-07-11 11:30,11,388.75,389,388.75,389,202
20170701|2017-07-11 12:00,11,390,391,390,391,8
20170701|2017-07-11 12:30,11,391.75,391.75,391,391,7
20170701|2017-07-11 13:00,11,391.5,392.75,391.5,392,4
20170701|2017-07-11 19:00,12,390.5,391.25,390.5,391.25,56
20170701|2017-07-11 19:30,12,389.75,389.75,389.75,389.75,1
20170701|2017-07-11 20:00,12,389,389,389,389,10
20170701|2017-07-11 20:30,12,389.75,389.75,389,389,11
20170701|2017-07-12 00:00,12,389.5,389.5,389.5,389.5,8
20170701|2017-07-12 06:30,12,386,386,386,386,1
20170701|2017-07-12 08:30,12,388,388,386.25,387.25,141
20170701|2017-07-12 09:30,12,386.75,386.75,386,386,6
20170701|2017-07-12 10:00,12,386.5,386.75,386.5,386.75,5
20170701|2017-07-12 10:30,12,386.25,386.25,384,384,60
20170701|2017-07-12 11:00,12,383,384.25,380,384,27
20170701|2017-07-12 11:30,12,383.5,383.5,383.5,383.5,1
20170701|2017-07-12 12:00,12,376,376,376,376,5
20170701|2017-07-12 12:30,12,376.75,377.25,376.75,377.25,93
20170701|2017-07-12 13:00,12,377,377,376.25,376.25,3
20170701|2017-07-12 19:00,13,376.25,376.25,373,373.75,126
20170701|2017-07-12 20:30,13,373,373.25,373,373.25,24
20170701|2017-07-13 08:30,13,369,369,365.5,368.75,21
20170701|2017-07-13 09:30,13,366.5,366.75,366.5,366.75,4
20170701|2017-07-13 10:00,13,367.25,367.25,365.75,365.75,3
20170701|2017-07-13 11:00,13,369,369.25,365.25,365.25,162
20170701|2017-07-13 12:30,13,361,361,361,361,1
20170701|2017-07-13 13:00,13,360.75,360.75,360,360,4
20170701|2017-07-14 09:00,14,369,369,369,369,3
20170901|2017-01-26 09:00,26,386.25,387,386,386,70
20170901|2017-01-26 09:30,26,386,386,383.75,384.25,67
20170901|2017-01-26 10:00,26,384.25,384.25,383.75,383.75,24
20170901|2017-01-26 10:30,26,383.5,383.5,383,383.25,144
20170901|2017-01-26 11:00,26,383.25,383.25,382.5,382.75,106
20170901|2017-01-26 11:30,26,382.75,383.75,382.25,383.75,113
20170901|2017-01-26 12:00,26,383.5,384,383.5,383.5,153
20170901|2017-01-26 12:30,26,383.25,384.25,383,383.75,98
20170901|2017-01-26 13:00,26,384,384.75,383.5,384.25,223
20170901|2017-01-26 21:00,27,382.25,382.25,382,382,3
20170901|2017-01-26 22:00,27,382.5,382.5,382.5,382.5,10
20170901|2017-01-27 03:30,27,382.75,382.75,382.75,382.75,1
20170901|2017-01-27 05:30,27,382.75,382.75,382.75,382.75,1
20170901|2017-01-27 07:00,27,384,384.25,384,384.25,18
20170901|2017-01-27 07:30,27,384,384.25,383.75,384.25,17
20170901|2017-01-27 08:30,27,383.25,384,381.5,382.5,435
20170901|2017-01-27 09:00,27,382.75,382.75,382,382.25,169
20170901|2017-01-27 09:30,27,382,382.25,381,381.25,88
20170901|2017-01-27 10:00,27,381.25,381.5,381,381,69
20170901|2017-01-27 10:30,27,381.25,381.75,381.25,381.5,25
20170901|2017-01-27 11:00,27,381.25,381.75,381.25,381.5,32
20170901|2017-01-27 11:30,27,381.5,381.75,381.5,381.5,37
20170901|2017-01-27 12:00,27,381.5,382,381.5,381.75,53
20170901|2017-01-27 12:30,27,381.75,383,381.5,382.75,200
20170901|2017-01-27 13:00,27,382.75,383.25,382,383,217
20170901|2017-01-29 22:30,30,381.5,381.5,381.5,381.5,1
20170901|2017-01-30 00:00,30,381.25,381.25,381.25,381.25,1
20170901|2017-01-30 02:00,30,381,381,381,381,3
20170901|2017-01-30 02:30,30,380.75,380.75,380.5,380.5,3
20170901|2017-01-30 03:30,30,380.25,380.25,380.25,380.25,28
20170901|2017-01-30 04:00,30,380,380,379.75,379.75,25
20170901|2017-01-30 04:30,30,379.75,379.75,379.75,379.75,5
20170901|2017-01-30 05:00,30,380,380,380,380,3
20170901|2017-01-30 05:30,30,380,380,380,380,1
20170901|2017-01-30 06:00,30,380,380,380,380,13
20170901|2017-01-30 06:30,30,379.75,379.75,379.75,379.75,30
20170901|2017-01-30 07:00,30,379.25,379.5,379,379.25,19
20170901|2017-01-30 07:30,30,379.25,379.25,379.25,379.25,15
20170901|2017-01-30 08:30,30,379.5,379.5,376.75,378.25,386
20170901|2017-01-30 09:00,30,377.75,378.75,377.75,378.25,141
20170901|2017-01-30 09:30,30,378.5,379.75,378.5,379.5,92
20170901|2017-01-30 10:00,30,379.75,380,379,379,205
20170901|2017-01-30 10:30,30,379,379,378.25,379,281
20170901|2017-01-30 11:00,30,379,379,378.5,378.75,40
20170901|2017-01-30 11:30,30,378.5,379.25,378.25,379.25,104
20170901|2017-01-30 12:00,30,379.5,380,379,380,34
20170901|2017-01-30 12:30,30,379.75,380,379,379.75,156
20170901|2017-01-30 13:00,30,379.75,379.75,378,379.25,230
20170901|2017-01-30 19:00,31,379.25,379.75,379.25,379.75,17
20170901|2017-01-30 19:30,31,379.75,379.75,379.75,379.75,1
20170901|2017-01-30 20:30,31,379.5,379.5,379.5,379.5,2
20170901|2017-01-31 01:30,31,379.5,379.75,379.5,379.75,2
20170901|2017-01-31 03:30,31,379.25,379.25,379.25,379.25,5
20170901|2017-01-31 04:00,31,379,379,379,379,1
20170901|2017-01-31 04:30,31,379,379,379,379,2
20170901|2017-01-31 05:00,31,378.75,378.75,378.75,378.75,22
20170901|2017-01-31 06:00,31,378.75,378.75,378.75,378.75,1
20170901|2017-01-31 06:30,31,379.25,379.25,379.25,379.25,1
20170901|2017-01-31 08:30,31,379,380,379,379.5,186
20170901|2017-01-31 09:00,31,380,380,379.75,380,75
20170901|2017-01-31 09:30,31,380,382,380,381.5,248
20170901|2017-01-31 10:00,31,381.25,381.5,381,381,114
20170901|2017-01-31 10:30,31,380.75,380.75,380.5,380.75,92
20170901|2017-01-31 11:00,31,380.75,381.25,380.75,381,142
20170901|2017-01-31 11:30,31,380.75,381,380.5,380.75,127
20170901|2017-01-31 12:00,31,380.75,380.75,379.25,379.25,32
20170901|2017-01-31 12:30,31,379.25,380.75,379,380.75,80
20170901|2017-01-31 13:00,31,381,381,380,380.25,208
20170901|2017-01-31 19:00,1,380.25,380.5,380.25,380.5,10
20170901|2017-01-31 22:00,1,380,380,380,380,2
20170901|2017-02-01 01:00,1,380.75,380.75,380.75,380.75,1
20170901|2017-02-01 03:30,1,379.25,379.25,379,379.25,11
20170901|2017-02-01 04:30,1,379.25,379.25,379.25,379.25,30
20170901|2017-02-01 05:00,1,378.75,378.75,378.75,378.75,3
20170901|2017-02-01 05:30,1,378.75,378.75,378.75,378.75,13
20170901|2017-02-01 06:00,1,379,379,379,379,7
20170901|2017-02-01 06:30,1,379.25,379.25,379,379.25,31
20170901|2017-02-01 07:00,1,379.75,379.75,379.75,379.75,1
20170901|2017-02-01 07:30,1,379.75,379.75,379.75,379.75,5
20170901|2017-02-01 08:30,1,379.75,383.25,379.25,383,255
20170901|2017-02-01 09:00,1,383.25,383.75,381.75,383,310
20170901|2017-02-01 09:30,1,383,383.5,382.75,382.75,60
20170901|2017-02-01 10:00,1,382.75,383.75,382.5,383.75,116
20170901|2017-02-01 10:30,1,383.75,384,383.5,384,32
20170901|2017-02-01 11:00,1,383.75,385.5,383.25,385.5,156
20170901|2017-02-01 11:30,1,385.5,385.5,384.75,385,453
20170901|2017-02-01 12:00,1,385,385.5,385,385.25,100
20170901|2017-02-01 12:30,1,385.25,387.5,385.25,386.75,276
20170901|2017-02-01 13:00,1,386.75,389.25,386.75,388.5,330
20170901|2017-02-01 19:00,2,388.25,388.25,388,388,33
20170901|2017-02-01 20:00,2,388,388,388,388,2
20170901|2017-02-01 23:30,2,388,388,388,388,3
20170901|2017-02-02 00:00,2,387.75,387.75,387.75,387.75,11
20170901|2017-02-02 00:30,2,388.25,388.25,388.25,388.25,3
20170901|2017-02-02 01:30,2,388.5,388.5,388.5,388.5,6
20170901|2017-02-02 02:30,2,388.25,388.25,388.25,388.25,4
20170901|2017-02-02 03:00,2,388,388,388,388,1
20170901|2017-02-02 03:30,2,388,388,388,388,22
20170901|2017-02-02 04:30,2,388,388,387.75,387.75,3
20170901|2017-02-02 05:00,2,387.75,387.75,387.5,387.5,6
20170901|2017-02-02 05:30,2,387.75,388.5,387.75,388.5,41
20170901|2017-02-02 06:00,2,387.75,387.75,387.5,387.75,19
20170901|2017-02-02 06:30,2,387.5,387.5,387.5,387.5,29
20170901|2017-02-02 07:00,2,387,387.5,387,387.25,21
20170901|2017-02-02 07:30,2,387.75,388.5,387.75,388.25,23
20170901|2017-02-02 08:30,2,388,389.5,387.25,387.5,208
20170901|2017-02-02 09:00,2,387.5,390,387.5,389.75,154
20170901|2017-02-02 09:30,2,390,390.25,389,389,414
20170901|2017-02-02 10:00,2,389.25,389.5,387.75,388.75,247
20170901|2017-02-02 10:30,2,389.5,389.75,389,389,94
20170901|2017-02-02 11:00,2,389.25,389.75,389,389.5,128
20170901|2017-02-02 11:30,2,389.5,389.75,389,389,53
20170901|2017-02-02 12:00,2,389.25,389.5,388.25,388.25,98
20170901|2017-02-02 12:30,2,388.25,388.75,388,388.5,141
20170901|2017-02-02 13:00,2,388.5,388.75,387,387.25,402
20170901|2017-02-02 19:00,3,387,388,387,388,8
20170901|2017-02-02 19:30,3,388,388,388,388,35
20170901|2017-02-02 20:00,3,387.75,387.75,387.75,387.75,1
20170901|2017-02-02 20:30,3,388,388,388,388,2
20170901|2017-02-02 21:00,3,387.5,387.5,387,387.5,17
20170901|2017-02-02 23:00,3,388,388,388,388,2
20170901|2017-02-03 01:30,3,387.75,388.25,387.75,388.25,15
20170901|2017-02-03 02:00,3,388.25,388.25,388.25,388.25,1
20170901|2017-02-03 02:30,3,387.5,387.5,387.5,387.5,5
20170901|2017-02-03 03:00,3,387,387,386.75,386.75,4
20170901|2017-02-03 03:30,3,386.75,386.75,386.75,386.75,18
20170901|2017-02-03 04:30,3,386.25,386.25,386.25,386.25,4
20170901|2017-02-03 05:00,3,386.5,386.75,386.5,386.75,43
20170901|2017-02-03 05:30,3,386.5,386.5,386.25,386.25,21
20170901|2017-02-03 06:00,3,386,386,386,386,1
20170901|2017-02-03 06:30,3,386,386,386,386,20
20170901|2017-02-03 07:00,3,386,386.25,386,386.25,4
20170901|2017-02-03 08:30,3,387.25,388,386.75,387,194
20170901|2017-02-03 09:00,3,387,387.25,386.75,387,71
20170901|2017-02-03 09:30,3,387.25,387.5,386.25,386.5,264
20170901|2017-02-03 10:00,3,386.75,386.75,386.25,386.25,35
20170901|2017-02-03 10:30,3,386.25,386.5,385.5,386.5,645
20170901|2017-02-03 11:00,3,386.25,386.5,385.25,385.5,34
20170901|2017-02-03 11:30,3,385.25,386.25,385,386.25,107
20170901|2017-02-03 12:00,3,386,386.25,385.5,386.25,49
20170901|2017-02-03 12:30,3,386.25,387,386,386.75,202
20170901|2017-02-03 13:00,3,386.5,386.75,385.25,385.25,918
20170901|2017-02-05 19:00,6,384.75,386.25,384.75,386.25,18
20170901|2017-02-05 20:00,6,387.75,388,387.75,388,4
20170901|2017-02-05 20:30,6,388.25,388.25,388.25,388.25,7
20170901|2017-02-05 21:30,6,387.75,387.75,387.75,387.75,1
20170901|2017-02-05 22:30,6,387.5,387.5,387.5,387.5,11
20170901|2017-02-05 23:30,6,388.25,389.25,388.25,389.25,41
20170901|2017-02-06 00:00,6,389.25,389.25,389.25,389.25,1
20170901|2017-02-06 01:00,6,388.25,388.25,388.25,388.25,1
20170901|2017-02-06 02:30,6,387.75,387.75,387.5,387.5,15
20170901|2017-02-06 04:00,6,387,387,387,387,3
20170901|2017-02-06 04:30,6,386.75,386.75,386.75,386.75,4
20170901|2017-02-06 06:30,6,387.5,387.75,387.5,387.75,11
20170901|2017-02-06 07:00,6,388,388.25,388,388,38
20170901|2017-02-06 07:30,6,387.75,388,387.75,387.75,7
20170901|2017-02-06 08:30,6,387.75,387.75,386,386.75,588
20170901|2017-02-06 09:00,6,386.75,387.75,386.5,387,26
20170901|2017-02-06 09:30,6,387.25,387.75,386,386.25,143
20170901|2017-02-06 10:00,6,386.5,386.5,383.75,384.5,110
20170901|2017-02-06 10:30,6,384.25,384.75,384,384.75,94
20170901|2017-02-06 11:00,6,384.5,384.5,383.5,384.25,87
20170901|2017-02-06 11:30,6,384,385,384,385,57
20170901|2017-02-06 12:00,6,385,385,384.5,384.5,8
20170901|2017-02-06 12:30,6,384.5,385.75,384.25,385.25,131
20170901|2017-02-06 13:00,6,385.5,385.75,384.25,385.25,151
20170901|2017-02-06 19:00,7,385,385,385,385,5
20170901|2017-02-06 19:30,7,385.25,385.25,385.25,385.25,5
20170901|2017-02-06 20:00,7,385.75,385.75,385.75,385.75,1
20170901|2017-02-06 20:30,7,385.5,385.5,385.5,385.5,1
20170901|2017-02-07 02:00,7,384.75,384.75,384.5,384.5,14
20170901|2017-02-07 02:30,7,384.75,384.75,384.75,384.75,6
20170901|2017-02-07 03:30,7,385,385,384.5,384.5,104
20170901|2017-02-07 05:00,7,384.5,384.5,384.5,384.5,150
20170901|2017-02-07 06:30,7,384.75,385,384.75,385,10
20170901|2017-02-07 07:00,7,384.75,384.75,384.75,384.75,10
20170901|2017-02-07 08:30,7,384.5,388,384.25,387.75,576
20170901|2017-02-07 09:00,7,388,389,387.75,387.75,264
20170901|2017-02-07 09:30,7,388,388.5,387.75,388.5,126
20170901|2017-02-07 10:00,7,388.5,388.75,386.5,386.5,189
20170901|2017-02-07 10:30,7,386.5,386.75,386,386.25,276
20170901|2017-02-07 11:00,7,386.25,387,386.25,386.5,69
20170901|2017-02-07 11:30,7,386.5,386.75,386.5,386.5,263
20170901|2017-02-07 12:00,7,387,388,386.75,388,296
20170901|2017-02-07 12:30,7,388.25,388.75,388,388.75,117
20170901|2017-02-07 13:00,7,388.75,389.75,388.5,389.75,350
20170901|2017-02-07 19:00,8,389,389.5,389,389.5,51
20170901|2017-02-07 19:30,8,389.25,389.25,389.25,389.25,2
20170901|2017-02-07 20:00,8,389.25,389.25,389.25,389.25,1
20170901|2017-02-07 20:30,8,389.25,389.5,389.25,389.5,4
20170901|2017-02-07 21:00,8,389.5,389.5,389.5,389.5,3
20170901|2017-02-08 00:00,8,389.5,389.75,389.5,389.75,3
20170901|2017-02-08 00:30,8,389.5,389.5,389.5,389.5,1
20170901|2017-02-08 01:00,8,389.75,389.75,389.75,389.75,25
20170901|2017-02-08 01:30,8,389.75,389.75,389.75,389.75,3
20170901|2017-02-08 02:00,8,389.5,389.5,389.25,389.25,12
20170901|2017-02-08 03:00,8,389.25,389.25,388.75,388.75,10
20170901|2017-02-08 03:30,8,388.5,388.5,388.5,388.5,5
20170901|2017-02-08 05:00,8,388.75,388.75,388.5,388.5,94
20170901|2017-02-08 06:00,8,388.75,388.75,388.5,388.5,4
20170901|2017-02-08 06:30,8,388.5,388.5,388.25,388.25,3
20170901|2017-02-08 07:00,8,388.5,389,388.5,388.75,56
20170901|2017-02-08 07:30,8,388.75,388.75,388.75,388.75,2
20170901|2017-02-08 08:30,8,388.75,389.5,387.75,388,318
20170901|2017-02-08 09:00,8,388,388.25,387.5,388.25,213
20170901|2017-02-08 09:30,8,388.25,388.75,387.75,388.25,190
20170901|2017-02-08 10:00,8,388.75,389,388.5,388.75,100
20170901|2017-02-08 10:30,8,388.75,389.75,388.5,389.75,158
20170901|2017-02-08 11:00,8,389.5,391.25,389.5,390.75,503
20170901|2017-02-08 11:30,8,390.75,391.25,390.25,390.75,273
20170901|2017-02-08 12:00,8,390.5,390.5,389.5,389.75,322
20170901|2017-02-08 12:30,8,389.5,391,389.5,391,241
20170901|2017-02-08 13:00,8,391,391.5,390.25,390.25,587
20170901|2017-02-08 19:00,9,390,390,389.5,389.5,36
20170901|2017-02-08 19:30,9,389.75,389.75,389.75,389.75,2
20170901|2017-02-08 20:00,9,389.75,390,389.75,389.75,12
20170901|2017-02-08 23:00,9,389.75,389.75,389.75,389.75,5
20170901|2017-02-08 23:30,9,389.5,389.5,389.5,389.5,14
20170901|2017-02-09 00:00,9,389.75,389.75,389.75,389.75,2
20170901|2017-02-09 00:30,9,389.75,389.75,389.75,389.75,4
20170901|2017-02-09 02:00,9,389.5,389.75,389.5,389.5,16
20170901|2017-02-09 03:30,9,390,390,390,390,10
20170901|2017-02-09 04:00,9,390,390,390,390,6
20170901|2017-02-09 04:30,9,390,390,390,390,3
20170901|2017-02-09 05:00,9,390,390.5,390,390.5,20
20170901|2017-02-09 06:00,9,390,390,390,390,2
20170901|2017-02-09 06:30,9,390.25,390.25,390,390,31
20170901|2017-02-09 07:00,9,390,391.25,390,390.75,132
20170901|2017-02-09 07:30,9,390.75,390.75,390.75,390.75,6
20170901|2017-02-09 08:30,9,391,391,389.25,389.75,405
20170901|2017-02-09 09:00,9,389.5,390.75,389.5,390.25,123
20170901|2017-02-09 09:30,9,390.5,391.25,390.5,391.25,263
20170901|2017-02-09 10:00,9,391,391.75,390.75,391.25,198
20170901|2017-02-09 10:30,9,391.5,391.75,391.25,391.25,233
20170901|2017-02-09 11:00,9,391,391.75,388.25,391.5,956
20170901|2017-02-09 11:30,9,391.75,392.75,391.25,391.5,235
20170901|2017-02-09 12:00,9,391.5,391.5,389,389.25,311
20170901|2017-02-09 12:30,9,389,390.25,389,389.75,181
20170901|2017-02-09 13:00,9,389.25,390.25,389,389.25,443
20170901|2017-02-09 19:00,10,388.75,389.25,388.75,389.25,39
20170901|2017-02-09 19:30,10,389.75,389.75,389.75,389.75,5
20170901|2017-02-09 21:00,10,389,389,388.75,388.75,9
20170901|2017-02-09 22:30,10,389.25,389.25,389,389,5
20170901|2017-02-09 23:30,10,389,389,389,389,6
20170901|2017-02-10 00:30,10,389.5,389.75,389.5,389.75,5
20170901|2017-02-10 01:00,10,390,390,390,390,4
20170901|2017-02-10 02:00,10,389.5,389.5,389.5,389.5,1
20170901|2017-02-10 02:30,10,389.75,389.75,389.75,389.75,2
20170901|2017-02-10 03:00,10,390,390,390,390,3
20170901|2017-02-10 03:30,10,389.75,389.75,389.75,389.75,1
20170901|2017-02-10 04:00,10,389.75,390.5,389.75,390.25,110
20170901|2017-02-10 04:30,10,390.5,390.5,390.25,390.25,7
20170901|2017-02-10 05:00,10,390,390,389.5,389.5,16
20170901|2017-02-10 05:30,10,390,390,390,390,3
20170901|2017-02-10 06:00,10,390.25,390.25,390.25,390.25,2
20170901|2017-02-10 06:30,10,390.5,390.5,390.5,390.5,2
20170901|2017-02-10 07:00,10,390.25,390.5,390.25,390.5,32
20170901|2017-02-10 07:30,10,390.75,391,390.75,391,14
20170901|2017-02-10 08:30,10,391,393.25,391,392.5,549
20170901|2017-02-10 09:00,10,392.5,393.5,392.5,392.75,282
20170901|2017-02-10 09:30,10,392.75,393.25,392.5,392.75,278
20170901|2017-02-10 10:00,10,393,393.25,392.5,393,146
20170901|2017-02-10 10:30,10,393,393.5,392.75,393,142
20170901|2017-02-10 11:00,10,393.25,393.5,393,393.25,132
20170901|2017-02-10 11:30,10,393.25,393.5,393,393.25,273
20170901|2017-02-10 12:00,10,393,393.5,393,393.5,270
20170901|2017-02-10 12:30,10,393.25,394,393,393.75,494
20170901|2017-02-10 13:00,10,394,394.5,393,393,493
20170901|2017-02-12 19:00,13,393,393.5,392.75,393,53
20170901|2017-02-12 19:30,13,393,393,393,393,8
20170901|2017-02-12 21:00,13,393.5,393.5,393.25,393.25,3
20170901|2017-02-12 21:30,13,393.25,393.25,393.25,393.25,3
20170901|2017-02-12 22:00,13,393.25,393.25,393.25,393.25,10
20170901|2017-02-12 22:30,13,393,393,393,393,11
20170901|2017-02-12 23:30,13,393,393,393,393,3
20170901|2017-02-13 00:30,13,392.75,392.75,392.75,392.75,9
20170901|2017-02-13 01:00,13,392.5,392.5,392.5,392.5,19
20170901|2017-02-13 01:30,13,392.75,392.75,392.5,392.75,9
20170901|2017-02-13 02:00,13,393,393.25,393,393.25,141
20170901|2017-02-13 02:30,13,393.25,393.5,393.25,393.5,10
20170901|2017-02-13 03:00,13,393.5,393.5,393.5,393.5,6
20170901|2017-02-13 04:00,13,393.5,393.5,393.5,393.5,3
20170901|2017-02-13 05:00,13,393.5,393.5,393.5,393.5,16
20170901|2017-02-13 05:30,13,393.5,393.5,393.5,393.5,1
20170901|2017-02-13 06:30,13,393.75,393.75,393.75,393.75,1
20170901|2017-02-13 07:00,13,393.5,393.5,393.25,393.5,23
20170901|2017-02-13 07:30,13,393.25,393.25,393,393,33
20170901|2017-02-13 08:30,13,393.25,394,391.75,393.5,216
20170901|2017-02-13 09:00,13,393.25,394.5,393,393.25,296
20170901|2017-02-13 09:30,13,393.25,394.25,393.25,394.25,271
20170901|2017-02-13 10:00,13,394.25,394.25,393,393.75,155
20170901|2017-02-13 10:30,13,393.75,394,393,394,151
20170901|2017-02-13 11:00,13,394,394.75,393.75,394.5,315
20170901|2017-02-13 11:30,13,394.5,394.75,394.25,394.5,259
20170901|2017-02-13 12:00,13,394.5,394.75,394,394.25,147
20170901|2017-02-13 12:30,13,394.25,395,394.25,394.75,577
20170901|2017-02-13 13:00,13,394.75,394.75,392.75,394,1297
20170901|2017-02-13 19:00,14,393.75,393.75,393,393.5,59
20170901|2017-02-13 19:30,14,393.25,393.25,393,393,5
20170901|2017-02-13 20:30,14,392.75,392.75,392.75,392.75,1
20170901|2017-02-13 21:00,14,392.75,393,392.75,393,5
20170901|2017-02-13 22:00,14,393,393,393,393,1
20170901|2017-02-13 23:00,14,393,393,393,393,1
20170901|2017-02-14 00:30,14,392.5,392.5,392.5,392.5,3
20170901|2017-02-14 01:00,14,392,392,392,392,4
20170901|2017-02-14 01:30,14,392,392.25,391.75,392.25,79
20170901|2017-02-14 02:00,14,392.5,392.5,392.5,392.5,9
20170901|2017-02-14 03:30,14,392.25,392.5,392.25,392.5,3
20170901|2017-02-14 04:00,14,392.25,392.5,392.25,392.5,8
20170901|2017-02-14 04:30,14,392.5,392.5,392.5,392.5,1
20170901|2017-02-14 05:00,14,392.5,392.5,392.5,392.5,8
20170901|2017-02-14 06:30,14,392.5,392.75,392.25,392.5,22
20170901|2017-02-14 07:00,14,392.5,392.75,391.75,391.75,16
20170901|2017-02-14 07:30,14,392,392.25,391.75,392.25,20
20170901|2017-02-14 08:30,14,392,394,392,393.5,612
20170901|2017-02-14 09:00,14,393.25,393.75,392.75,393.25,316
20170901|2017-02-14 09:30,14,393.25,394,393,393.75,298
20170901|2017-02-14 10:00,14,393.75,394,393.25,393.5,421
20170901|2017-02-14 10:30,14,393.75,394,393,393.5,193
20170901|2017-02-14 11:00,14,393.25,393.75,393.25,393.25,110
20170901|2017-02-14 11:30,14,393.25,393.5,393,393,207
20170901|2017-02-14 12:00,14,393,393.5,392.75,393.25,283
20170901|2017-02-14 12:30,14,393.25,393.5,393,393.25,289
20170901|2017-02-14 13:00,14,393.5,394,393,393.75,1163
20170901|2017-02-14 19:00,15,393.25,393.25,393,393,102
20170901|2017-02-14 19:30,15,393.5,393.5,393.5,393.5,1
20170901|2017-02-14 20:00,15,393.75,393.75,393.75,393.75,16
20170901|2017-02-14 20:30,15,393.75,393.75,393.75,393.75,25
20170901|2017-02-14 23:00,15,393.5,393.5,393.5,393.5,1
20170901|2017-02-15 00:30,15,393.5,393.5,393.25,393.25,6
20170901|2017-02-15 01:00,15,393.5,393.5,393.5,393.5,4
20170901|2017-02-15 01:30,15,393.75,393.75,393.25,393.25,11
20170901|2017-02-15 02:00,15,393.75,394,393.75,394,19
20170901|2017-02-15 02:30,15,394,394,394,394,1
20170901|2017-02-15 03:00,15,394,394,394,394,9
20170901|2017-02-15 03:30,15,393.75,393.75,393.25,393.25,6
20170901|2017-02-15 04:00,15,393,393,393,393,21
20170901|2017-02-15 04:30,15,393.25,393.25,393.25,393.25,8
20170901|2017-02-15 05:00,15,392.75,392.75,392.25,392.25,17
20170901|2017-02-15 05:30,15,392.5,392.5,392.5,392.5,34
20170901|2017-02-15 06:00,15,392,392.25,392,392.25,70
20170901|2017-02-15 06:30,15,392.25,392.5,392.25,392.5,14
20170901|2017-02-15 07:00,15,392.25,392.5,392,392.5,206
20170901|2017-02-15 07:30,15,392.25,393,392.25,392.75,401
20170901|2017-02-15 08:30,15,392.5,393.25,391.25,392.5,808
20170901|2017-02-15 09:00,15,392.5,394,392,393.5,1549
20170901|2017-02-15 09:30,15,393.25,395.5,393.25,395.5,1349
20170901|2017-02-15 10:00,15,395.5,395.75,394.75,395.25,193
20170901|2017-02-15 10:30,15,395.25,395.5,395.25,395.5,130
20170901|2017-02-15 11:00,15,395.5,396.5,395.5,396,1294
20170901|2017-02-15 11:30,15,396,397.5,396,397.25,1202
20170901|2017-02-15 12:00,15,397.25,397.5,396.75,397,256
20170901|2017-02-15 12:30,15,397.25,397.25,396.25,396.75,903
20170901|2017-02-15 13:00,15,396.5,397.25,395.75,397,1132
20170901|2017-02-15 19:00,16,396.25,396.25,395.5,395.75,110
20170901|2017-02-15 19:30,16,395.5,395.5,395.5,395.5,4
20170901|2017-02-15 20:00,16,395.5,396,395.5,396,9
20170901|2017-02-15 20:30,16,395.5,395.5,395.5,395.5,2
20170901|2017-02-15 21:00,16,396.25,396.25,396.25,396.25,2
20170901|2017-02-15 21:30,16,396.25,396.25,396.25,396.25,1
20170901|2017-02-15 22:00,16,396.25,396.25,396.25,396.25,1
20170901|2017-02-15 23:30,16,396,396,396,396,5
20170901|2017-02-16 00:00,16,395.75,395.75,395.75,395.75,30
20170901|2017-02-16 00:30,16,395.5,395.5,395.5,395.5,3
20170901|2017-02-16 01:30,16,395.5,395.5,395.25,395.25,4
20170901|2017-02-16 02:00,16,395.25,395.25,395.25,395.25,3
20170901|2017-02-16 02:30,16,396.25,396.25,396.25,396.25,13
20170901|2017-02-16 03:00,16,396.25,396.25,396.25,396.25,7
20170901|2017-02-16 03:30,16,396,396,396,396,2
20170901|2017-02-16 04:00,16,396.5,396.5,396.5,396.5,3
20170901|2017-02-16 04:30,16,396.5,396.5,396.5,396.5,2
20170901|2017-02-16 06:00,16,396,396.25,396,396,12
20170901|2017-02-16 06:30,16,396,396,395.75,395.75,9
20170901|2017-02-16 07:00,16,395.75,397,395.25,397,176
20170901|2017-02-16 07:30,16,396.75,396.75,396.5,396.5,19
20170901|2017-02-16 08:30,16,396.75,397.5,395.5,395.75,808
20170901|2017-02-16 09:00,16,395.75,398.25,395.75,396.25,1053
20170901|2017-02-16 09:30,16,396.25,398,396.25,397.25,255
20170901|2017-02-16 10:00,16,397.5,398.75,396.5,396.75,395
20170901|2017-02-16 10:30,16,396.5,396.75,395.75,396.5,567
20170901|2017-02-16 11:00,16,396.75,397.25,395.75,395.75,415
20170901|2017-02-16 11:30,16,395.5,396.25,394.75,395,322
20170901|2017-02-16 12:00,16,394.75,394.75,393,393.5,335
20170901|2017-02-16 12:30,16,393.5,395.5,393.5,394.25,276
20170901|2017-02-16 13:00,16,394,394.5,392.5,392.75,888
20170901|2017-02-16 19:00,17,393,393,391,391.5,82
20170901|2017-02-16 19:30,17,391,391,391,391,9
20170901|2017-02-16 20:00,17,391,391.25,390.75,391,21
20170901|2017-02-16 21:30,17,390.75,390.75,390,390,19
20170901|2017-02-16 23:30,17,390.5,390.5,390,390,15
20170901|2017-02-17 00:00,17,389.75,389.75,389.5,389.5,17
20170901|2017-02-17 00:30,17,389.5,389.75,389.5,389.5,35
20170901|2017-02-17 01:00,17,389.75,389.75,389.75,389.75,5
20170901|2017-02-17 01:30,17,389.75,390,389.75,389.75,17
20170901|2017-02-17 02:00,17,390.25,391.25,390.25,390.5,14
20170901|2017-02-17 02:30,17,390.5,390.75,390.25,390.25,23
20170901|2017-02-17 03:00,17,390,390,389.75,389.75,6
20170901|2017-02-17 03:30,17,389.5,390,389.5,389.75,23
20170901|2017-02-17 04:00,17,390,390,390,390,6
20170901|2017-02-17 04:30,17,390.5,390.5,390,390,19
20170901|2017-02-17 05:00,17,390,390,390,390,19
20170901|2017-02-17 06:00,17,390.25,391.25,390.25,390.25,124
20170901|2017-02-17 06:30,17,390.5,390.5,390,390.25,199
20170901|2017-02-17 07:00,17,390.25,390.5,390.25,390.5,156
20170901|2017-02-17 07:30,17,390.5,390.5,390,390,60
20170901|2017-02-17 08:30,17,390.5,392.5,390,391.5,411
20170901|2017-02-17 09:00,17,391.75,392.25,390,391,300
20170901|2017-02-17 09:30,17,391.5,391.5,389.5,390.5,284
20170901|2017-02-17 10:00,17,390.5,391.25,390,390,636
20170901|2017-02-17 10:30,17,390,390.25,389.25,389.75,667
20170901|2017-02-17 11:00,17,389.75,390.75,389.5,390.75,352
20170901|2017-02-17 11:30,17,390.5,390.5,390,390,236
20170901|2017-02-17 12:00,17,390,390,389.25,389.5,319
20170901|2017-02-17 12:30,17,389.5,390.25,389.25,389.5,377
20170901|2017-02-17 13:00,17,389.75,389.75,387.75,388,982
20170901|2017-02-20 19:00,21,388.25,390.25,388.25,389.75,79
20170901|2017-02-20 19:30,21,389.75,390.25,389.75,390.25,23
20170901|2017-02-20 20:00,21,390.25,390.25,390.25,390.25,8
20170901|2017-02-20 22:00,21,389.75,389.75,389.75,389.75,2
20170901|2017-02-20 22:30,21,389.75,389.75,389.75,389.75,2
20170901|2017-02-20 23:00,21,389.75,390,389.75,390,2
20170901|2017-02-20 23:30,21,389.75,389.75,389.75,389.75,2
20170901|2017-02-21 01:00,21,389.75,390,389.75,389.75,4
20170901|2017-02-21 01:30,21,389.5,389.5,389.25,389.25,38
20170901|2017-02-21 02:00,21,389.5,389.5,389.25,389.25,2
20170901|2017-02-21 02:30,21,389.5,389.5,389.5,389.5,2
20170901|2017-02-21 03:00,21,389.5,389.75,389.5,389.5,14
20170901|2017-02-21 03:30,21,389.5,389.5,389.5,389.5,5
20170901|2017-02-21 04:30,21,389,389,389,389,14
20170901|2017-02-21 05:00,21,389.25,389.25,389.25,389.25,2
20170901|2017-02-21 05:30,21,389.25,389.25,389.25,389.25,6
20170901|2017-02-21 06:00,21,389.25,389.5,389.25,389.25,8
20170901|2017-02-21 06:30,21,389.25,389.5,389.25,389.5,6
20170901|2017-02-21 07:00,21,389.5,389.5,389.25,389.5,11
20170901|2017-02-21 07:30,21,389.75,389.75,389.75,389.75,3
20170901|2017-02-21 08:30,21,389.25,389.75,386.75,387.25,571
20170901|2017-02-21 09:00,21,387.25,387.25,386.75,387,128
20170901|2017-02-21 09:30,21,387,387.5,386.75,387,269
20170901|2017-02-21 10:00,21,387.25,387.25,387,387.25,283
20170901|2017-02-21 10:30,21,387.25,388.25,387.25,388,380
20170901|2017-02-21 11:00,21,388,389.25,388,389,618
20170901|2017-02-21 11:30,21,389,390.5,388.25,390.25,465
20170901|2017-02-21 12:00,21,390,390.25,388.5,389.5,597
20170901|2017-02-21 12:30,21,389.5,390,389.25,390,259
20170901|2017-02-21 13:00,21,390,390.25,389.25,389.5,613
20170901|2017-02-21 19:00,22,389.5,390.75,389.5,389.75,88
20170901|2017-02-21 20:00,22,390.5,390.5,390.5,390.5,5
20170901|2017-02-21 23:30,22,390.25,390.25,390.25,390.25,6
20170901|2017-02-22 02:00,22,390.75,390.75,390.75,390.75,1
20170901|2017-02-22 02:30,22,390.25,390.25,390.25,390.25,43
20170901|2017-02-22 03:30,22,390.5,390.75,390.5,390.75,36
20170901|2017-02-22 04:00,22,391,391.25,391,391.25,4
20170901|2017-02-22 06:30,22,390.25,390.5,390.25,390.5,2
20170901|2017-02-22 07:00,22,390.5,390.75,390.5,390.75,3
20170901|2017-02-22 07:30,22,391,391,390.75,390.75,6
20170901|2017-02-22 08:30,22,390.5,391.75,389.25,390,258
20170901|2017-02-22 09:00,22,390.25,392.5,390.25,392.25,299
20170901|2017-02-22 09:30,22,392.25,392.5,390.75,391.25,359
20170901|2017-02-22 10:00,22,391.25,392.25,391.25,392.25,473
20170901|2017-02-22 10:30,22,392,392,391.25,391.25,305
20170901|2017-02-22 11:00,22,391.25,391.25,390,390.75,169
20170901|2017-02-22 11:30,22,390.75,391.25,390.5,391,262
20170901|2017-02-22 12:00,22,391,391.75,391,391.25,282
20170901|2017-02-22 12:30,22,391.25,391.25,389.75,390,117
20170901|2017-02-22 13:00,22,390.75,391.5,390.5,391,656
20170901|2017-02-22 19:00,23,391,391,390.75,390.75,46
20170901|2017-02-22 19:30,23,391.25,391.25,391.25,391.25,30
20170901|2017-02-22 20:00,23,391,391.5,391,391.25,61
20170901|2017-02-22 20:30,23,391.25,391.5,391.25,391.5,10
20170901|2017-02-22 21:00,23,391.25,391.25,391.25,391.25,6
20170901|2017-02-22 21:30,23,391.25,391.25,391.25,391.25,20
20170901|2017-02-22 22:30,23,391,391,391,391,7
20170901|2017-02-22 23:00,23,391,391,391,391,2
20170901|2017-02-22 23:30,23,390.75,390.75,390.75,390.75,2
20170901|2017-02-23 00:30,23,390.25,390.25,390.25,390.25,1
20170901|2017-02-23 01:00,23,390.25,390.25,390.25,390.25,5
20170901|2017-02-23 02:00,23,390.25,390.25,390.25,390.25,1
20170901|2017-02-23 02:30,23,390.25,390.25,390,390,18
20170901|2017-02-23 03:30,23,389.75,389.75,389.75,389.75,19
20170901|2017-02-23 04:00,23,389.75,390.75,389.75,390.5,197
20170901|2017-02-23 04:30,23,390.5,390.75,390.5,390.75,9
20170901|2017-02-23 06:00,23,390.75,390.75,390.75,390.75,7
20170901|2017-02-23 06:30,23,390.75,390.75,390.75,390.75,3
20170901|2017-02-23 07:00,23,390.5,390.75,390.25,390.5,10
20170901|2017-02-23 07:30,23,390.75,390.75,390.5,390.5,80
20170901|2017-02-23 08:30,23,390.75,391.5,390.25,390.75,472
20170901|2017-02-23 09:00,23,390.5,391.75,389.5,389.75,214
20170901|2017-02-23 09:30,23,389.75,390.25,388.25,388.5,706
20170901|2017-02-23 10:00,23,388.75,389.25,388.25,389.25,300
20170901|2017-02-23 10:30,23,388.75,389.25,386.75,387.25,578
20170901|2017-02-23 11:00,23,387.5,387.5,387,387.25,230
20170901|2017-02-23 11:30,23,387.25,387.5,387,387,360
20170901|2017-02-23 12:00,23,387.25,387.25,386.25,386.5,217
20170901|2017-02-23 12:30,23,386.5,386.75,385.75,386.25,247
20170901|2017-02-23 13:00,23,386.25,386.25,385.5,385.75,429
20170901|2017-02-23 19:00,24,386.5,386.5,385.25,385.5,72
20170901|2017-02-23 19:30,24,385.5,385.5,385.5,385.5,6
20170901|2017-02-23 20:00,24,385.5,385.5,385.5,385.5,7
20170901|2017-02-23 20:30,24,385.5,385.5,385.5,385.5,21
20170901|2017-02-23 21:30,24,385.5,385.5,385.5,385.5,1
20170901|2017-02-23 23:00,24,385.25,385.25,385.25,385.25,6
20170901|2017-02-23 23:30,24,385.5,385.5,385.5,385.5,4
20170901|2017-02-24 00:00,24,385.75,386,385.75,386,3
20170901|2017-02-24 01:00,24,386,386,386,386,1
20170901|2017-02-24 02:00,24,386.25,386.25,386,386,9
20170901|2017-02-24 03:00,24,386.5,386.5,386.5,386.5,1
20170901|2017-02-24 03:30,24,386.25,386.5,386.25,386.5,5
20170901|2017-02-24 05:30,24,386.25,386.75,386.25,386.75,21
20170901|2017-02-24 06:00,24,386.75,386.75,386.75,386.75,8
20170901|2017-02-24 06:30,24,386.25,386.25,385.75,385.75,29
20170901|2017-02-24 07:00,24,385.75,386,385.5,385.75,232
20170901|2017-02-24 07:30,24,385.75,386,385.5,385.75,65
20170901|2017-02-24 08:30,24,385.75,386.25,384.25,384.5,1222
20170901|2017-02-24 09:00,24,384.5,385,384,384.75,689
20170901|2017-02-24 09:30,24,384.75,385,384.5,384.75,274
20170901|2017-02-24 10:00,24,384.5,384.75,384.5,384.5,360
20170901|2017-02-24 10:30,24,384.25,384.5,384,384,222
20170901|2017-02-24 11:00,24,384.25,384.5,384,384.25,451
20170901|2017-02-24 11:30,24,384.25,384.25,383.5,383.75,487
20170901|2017-02-24 12:00,24,383.75,384,383.5,383.75,665
20170901|2017-02-24 12:30,24,384,384,383,384,311
20170901|2017-02-24 13:00,24,384,385.25,383.5,385,738
20170901|2017-02-26 19:00,27,384.75,385,384,384.25,44
20170901|2017-02-26 19:30,27,384.75,385.5,384.75,385.25,13
20170901|2017-02-26 20:30,27,385.75,385.75,385.75,385.75,15
20170901|2017-02-27 03:00,27,386,386,385.75,385.75,5
20170901|2017-02-27 03:30,27,385.5,385.75,385.5,385.75,5
20170901|2017-02-27 05:30,27,385,385,385,385,9
20170901|2017-02-27 06:00,27,385.25,385.25,385.25,385.25,10
20170901|2017-02-27 06:30,27,384.75,385,384.75,385,42
20170901|2017-02-27 07:00,27,384.75,385,384.75,385,52
20170901|2017-02-27 07:30,27,385,385,384.75,385,6
20170901|2017-02-27 08:30,27,384.75,384.75,383,383,574
20170901|2017-02-27 09:00,27,383,384,382.75,383.5,185
20170901|2017-02-27 09:30,27,383.25,383.25,382.5,383,246
20170901|2017-02-27 10:00,27,383,383,382.25,382.5,219
20170901|2017-02-27 10:30,27,382.5,382.75,382.25,382.75,464
20170901|2017-02-27 11:00,27,382.75,382.75,381.5,381.5,931
20170901|2017-02-27 11:30,27,381.5,382.5,381.25,382.25,376
20170901|2017-02-27 12:00,27,382.5,382.5,381.25,381.25,318
20170901|2017-02-27 12:30,27,381.5,382.25,381.25,381.75,228
20170901|2017-02-27 13:00,27,381.75,382.5,381.5,382.25,615
20170901|2017-02-27 19:00,28,382,383,382,382.75,84
20170901|2017-02-27 19:30,28,383,383,383,383,3
20170901|2017-02-27 20:00,28,382.75,382.75,382.75,382.75,1
20170901|2017-02-27 21:00,28,382.5,383,382.5,383,7
20170901|2017-02-27 21:30,28,383,383,383,383,4
20170901|2017-02-27 22:00,28,383.5,383.5,383.5,383.5,1
20170901|2017-02-27 23:30,28,383.5,383.5,383.5,383.5,2
20170901|2017-02-28 00:00,28,383.5,383.5,383.5,383.5,5
20170901|2017-02-28 01:30,28,383.5,383.5,383.5,383.5,2
20170901|2017-02-28 02:30,28,383.25,383.25,383,383,5
20170901|2017-02-28 03:00,28,383.25,383.25,383.25,383.25,4
20170901|2017-02-28 03:30,28,383.25,383.25,383,383,3
20170901|2017-02-28 04:00,28,383.25,383.25,383,383,3
20170901|2017-02-28 04:30,28,382.75,382.75,382.5,382.5,20
20170901|2017-02-28 05:00,28,382.5,382.5,382.25,382.25,7
20170901|2017-02-28 05:30,28,382.25,382.25,382,382,8
20170901|2017-02-28 06:00,28,382,382,382,382,7
20170901|2017-02-28 06:30,28,382.25,382.75,382.25,382.75,16
20170901|2017-02-28 07:00,28,383,383.25,382.75,383.25,22
20170901|2017-02-28 07:30,28,384,384.5,384,384,67
20170901|2017-02-28 08:30,28,384,392.25,384,391,1564
20170901|2017-02-28 09:00,28,391.25,398.25,391.25,396,2254
20170901|2017-02-28 09:30,28,396.25,396.25,391.5,391.75,1335
20170901|2017-02-28 10:00,28,391.75,392.75,390.5,390.75,826
20170901|2017-02-28 10:30,28,390.75,393.25,390.75,392.25,758
20170901|2017-02-28 11:00,28,392.25,392.5,391,391.25,200
20170901|2017-02-28 11:30,28,391.5,391.75,391,391.5,258
20170901|2017-02-28 12:00,28,391.75,393.25,389.25,389.25,502
20170901|2017-02-28 12:30,28,389.5,389.5,385.25,386.75,1138
20170901|2017-02-28 13:00,28,386.5,388.5,386.25,386.5,403
20170901|2017-02-28 19:00,1,386.5,387,386,386.25,35
20170901|2017-02-28 19:30,1,386.5,386.5,386.5,386.5,3
20170901|2017-02-28 20:30,1,387.25,387.25,387.25,387.25,2
20170901|2017-02-28 21:30,1,388,388,388,388,1
20170901|2017-02-28 22:30,1,387.75,387.75,387.75,387.75,2
20170901|2017-02-28 23:30,1,387.5,387.5,387.25,387.25,9
20170901|2017-03-01 00:00,1,387,387,387,387,3
20170901|2017-03-01 01:30,1,387,387,387,387,2
20170901|2017-03-01 02:00,1,387,387.5,387,387.5,29
20170901|2017-03-01 02:30,1,387.25,387.25,387.25,387.25,14
20170901|2017-03-01 03:00,1,387.5,388.25,387.5,388.25,11
20170901|2017-03-01 03:30,1,388,390,387.25,390,82
20170901|2017-03-01 04:00,1,389.75,390,389.5,390,14
20170901|2017-03-01 04:30,1,389.5,390,389.5,390,12
20170901|2017-03-01 05:00,1,389.25,389.5,389.25,389.5,5
20170901|2017-03-01 06:00,1,390.25,390.5,389.5,389.5,6
20170901|2017-03-01 06:30,1,389.75,389.75,389.75,389.75,14
20170901|2017-03-01 07:00,1,390,390,389.25,389.5,36
20170901|2017-03-01 07:30,1,389.5,389.5,389,389.25,10
20170901|2017-03-01 08:30,1,389,390,387.25,389.75,1471
20170901|2017-03-01 09:00,1,390,391.5,389.5,390.5,836
20170901|2017-03-01 09:30,1,391,392.5,390.75,392.25,436
20170901|2017-03-01 10:00,1,392,392.75,390.75,391.75,851
20170901|2017-03-01 10:30,1,392,392.75,391.25,392.5,263
20170901|2017-03-01 11:00,1,392.25,392.75,391.75,392.25,204
20170901|2017-03-01 11:30,1,392,392,391,391.75,162
20170901|2017-03-01 12:00,1,391.5,392.5,391.5,392.5,377
20170901|2017-03-01 12:30,1,392.5,394.5,392.25,393.75,743
20170901|2017-03-01 13:00,1,394,395.5,392.75,394.75,830
20170901|2017-03-01 19:00,2,394,394.75,394,394.5,138
20170901|2017-03-01 19:30,2,394.5,394.5,394.5,394.5,20
20170901|2017-03-01 20:00,2,394.25,394.5,394.25,394.5,6
20170901|2017-03-01 20:30,2,394.5,394.5,394.5,394.5,7
20170901|2017-03-01 21:00,2,394.75,395,394.75,395,16
20170901|2017-03-01 22:30,2,395,395,395,395,3
20170901|2017-03-01 23:00,2,395,395,395,395,1
20170901|2017-03-01 23:30,2,394.75,394.75,394.75,394.75,12
20170901|2017-03-02 00:00,2,394.75,394.75,394.5,394.5,5
20170901|2017-03-02 00:30,2,394.75,395,394.75,395,2
20170901|2017-03-02 01:30,2,394.5,394.5,394.5,394.5,8
20170901|2017-03-02 02:00,2,394.75,394.75,394.5,394.5,14
20170901|2017-03-02 02:30,2,394.25,394.25,394.25,394.25,1
20170901|2017-03-02 03:00,2,393.75,394,393.75,394,29
20170901|2017-03-02 04:00,2,393.5,393.5,393.5,393.5,1
20170901|2017-03-02 04:30,2,393.5,393.75,393.5,393.75,6
20170901|2017-03-02 05:00,2,394,394,393.5,393.75,48
20170901|2017-03-02 06:00,2,393.75,393.75,393.5,393.75,6
20170901|2017-03-02 06:30,2,393.75,393.75,393.5,393.5,26
20170901|2017-03-02 07:00,2,393.75,393.75,392.75,393,37
20170901|2017-03-02 07:30,2,392.5,392.75,392,392.75,50
20170901|2017-03-02 08:30,2,392,394.25,391.5,394,617
20170901|2017-03-02 09:00,2,394,394,391.75,393.25,345
20170901|2017-03-02 09:30,2,393,393.25,391.75,393,374
20170901|2017-03-02 10:00,2,393,393.25,392.5,393,228
20170901|2017-03-02 10:30,2,393,393.5,392.75,393.5,392
20170901|2017-03-02 11:00,2,393.5,393.75,391.25,391.5,404
20170901|2017-03-02 11:30,2,391.75,393,391.5,392.5,91
20170901|2017-03-02 12:00,2,392.25,392.25,390.5,390.5,465
20170901|2017-03-02 12:30,2,390.5,391.75,389.75,391,782
20170901|2017-03-02 13:00,2,391.25,392.5,391.25,391.5,390
20170901|2017-03-02 19:00,3,390.75,391.75,390.5,391.75,56
20170901|2017-03-02 19:30,3,392,392.25,392,392.25,21
20170901|2017-03-02 20:00,3,392.5,392.5,392,392,19
20170901|2017-03-02 21:30,3,392,392,392,392,17
20170901|2017-03-02 22:00,3,392,392,392,392,11
20170901|2017-03-02 22:30,3,392,392.25,392,392.25,17
20170901|2017-03-02 23:00,3,392.25,392.25,392.25,392.25,2
20170901|2017-03-02 23:30,3,392.25,392.25,392.25,392.25,2
20170901|2017-03-03 00:00,3,392.5,392.5,392.5,392.5,1
20170901|2017-03-03 00:30,3,392.75,392.75,392.75,392.75,6
20170901|2017-03-03 02:00,3,392.75,393,392.75,393,189
20170901|2017-03-03 02:30,3,392.75,393,392.75,393,11
20170901|2017-03-03 03:00,3,392.75,393,392,392,34
20170901|2017-03-03 03:30,3,392,392,392,392,3
20170901|2017-03-03 04:00,3,391.5,391.5,391.25,391.25,8
20170901|2017-03-03 04:30,3,391.5,391.5,391,391.25,7
20170901|2017-03-03 05:00,3,390.5,390.5,390.5,390.5,11
20170901|2017-03-03 06:00,3,390.75,390.75,390.75,390.75,1
20170901|2017-03-03 06:30,3,392.25,392.5,392.25,392.25,7
20170901|2017-03-03 07:00,3,393,393.5,393,393.25,61
20170901|2017-03-03 07:30,3,393.25,393.5,393,393.5,113
20170901|2017-03-03 08:30,3,393,393.75,390.5,390.75,645
20170901|2017-03-03 09:00,3,391,391.25,390.25,391,195
20170901|2017-03-03 09:30,3,390.75,391.75,390.5,391,178
20170901|2017-03-03 10:00,3,391.25,392.75,391.25,392.25,229
20170901|2017-03-03 10:30,3,392,392.5,392,392.25,132
20170901|2017-03-03 11:00,3,392.25,392.5,392,392.5,218
20170901|2017-03-03 11:30,3,392.5,393,392.25,392.5,335
20170901|2017-03-03 12:00,3,392.25,392.75,391.75,392.5,295
20170901|2017-03-03 12:30,3,392.25,393,392,393,177
20170901|2017-03-03 13:00,3,392.75,393.5,392.5,393,434
20170901|2017-03-05 19:00,6,393,393.5,392,393.5,44
20170901|2017-03-05 19:30,6,393.25,393.75,393,393.5,27
20170901|2017-03-05 20:00,6,393.75,394,393.75,394,130
20170901|2017-03-05 20:30,6,393.75,393.75,393.75,393.75,1
20170901|2017-03-05 21:00,6,394,394.5,394,394.5,5
20170901|2017-03-06 00:00,6,394.75,395,394.75,394.75,71
20170901|2017-03-06 00:30,6,394.75,394.75,394.75,394.75,7
20170901|2017-03-06 01:30,6,394.25,394.25,394,394,10
20170901|2017-03-06 02:00,6,394,394.5,394,394.5,4
20170901|2017-03-06 02:30,6,395,395,395,395,5
20170901|2017-03-06 03:00,6,394.5,394.5,394.25,394.25,21
20170901|2017-03-06 03:30,6,394.75,394.75,394.75,394.75,1
20170901|2017-03-06 04:00,6,394.25,394.25,394,394,5
20170901|2017-03-06 04:30,6,394,394,393.75,393.75,102
20170901|2017-03-06 05:00,6,393.75,393.75,393.75,393.75,1
20170901|2017-03-06 06:30,6,393.75,393.75,393.75,393.75,1
20170901|2017-03-06 07:00,6,394,394.25,394,394.25,16
20170901|2017-03-06 07:30,6,394.75,395,394.25,394.25,102
20170901|2017-03-06 08:30,6,393.75,394.25,391.5,392,574
20170901|2017-03-06 09:00,6,392.25,393.25,391.75,392.5,438
20170901|2017-03-06 09:30,6,392.5,392.75,391.25,391.5,389
20170901|2017-03-06 10:00,6,391.5,391.75,390,390.25,537
20170901|2017-03-06 10:30,6,390.5,391.5,390,391,285
20170901|2017-03-06 11:00,6,390.75,391,390,390.25,226
20170901|2017-03-06 11:30,6,390.25,390.5,389.5,389.75,230
20170901|2017-03-06 12:00,6,389.75,390.75,389.75,390.5,325
20170901|2017-03-06 12:30,6,390.5,391,390.25,391,213
20170901|2017-03-06 13:00,6,391,391.5,390,391,502
20170901|2017-03-06 19:00,7,391.25,392,391.25,392,15
20170901|2017-03-06 20:00,7,391.25,391.25,391,391,6
20170901|2017-03-06 20:30,7,390.75,391,390.75,391,5
20170901|2017-03-06 21:00,7,391,391.5,391,391.5,5
20170901|2017-03-06 21:30,7,391.25,391.25,391.25,391.25,6
20170901|2017-03-06 22:00,7,391.25,391.25,391.25,391.25,2
20170901|2017-03-07 00:30,7,391.25,391.25,391.25,391.25,2
20170901|2017-03-07 03:30,7,390.25,390.25,390,390,12
20170901|2017-03-07 04:00,7,390,390,390,390,4
20170901|2017-03-07 04:30,7,390,390,389.75,389.75,8
20170901|2017-03-07 05:00,7,389.5,389.5,389.5,389.5,1
20170901|2017-03-07 05:30,7,389.75,390,389.75,390,5
20170901|2017-03-07 06:00,7,390,390,390,390,2
20170901|2017-03-07 06:30,7,390,390,389.5,389.75,24
20170901|2017-03-07 07:00,7,389.5,390.25,389.5,390,15
20170901|2017-03-07 07:30,7,389.75,390,389.75,389.75,22
20170901|2017-03-07 08:30,7,390,390.25,387.75,388.5,701
20170901|2017-03-07 09:00,7,388.5,389,388,388.75,297
20170901|2017-03-07 09:30,7,388.5,388.5,387.5,388.25,554
20170901|2017-03-07 10:00,7,388.5,388.5,386.5,386.5,621
20170901|2017-03-07 10:30,7,386.5,387.5,386.25,387.25,188
20170901|2017-03-07 11:00,7,387.25,388.5,387.25,388,405
20170901|2017-03-07 11:30,7,388,388.75,387.75,388.5,636
20170901|2017-03-07 12:00,7,388.5,389,388.5,389,340
20170901|2017-03-07 12:30,7,388.75,389,388,388.5,273
20170901|2017-03-07 13:00,7,389,389.75,388.75,389.5,433
20170901|2017-03-07 19:00,8,389.5,389.5,389,389,12
20170901|2017-03-07 19:30,8,389.25,389.25,389,389.25,3
20170901|2017-03-07 20:00,8,389,389,388.75,388.75,18
20170901|2017-03-07 21:00,8,389,389.75,389,389.75,5
20170901|2017-03-07 21:30,8,389.25,389.5,389.25,389.5,2
20170901|2017-03-07 23:30,8,389,389,389,389,3
20170901|2017-03-08 00:00,8,389,389,388.75,388.75,22
20170901|2017-03-08 00:30,8,388.75,388.75,388.75,388.75,66
20170901|2017-03-08 01:30,8,388.5,388.5,388.5,388.5,1
20170901|2017-03-08 02:00,8,388.25,388.25,388.25,388.25,12
20170901|2017-03-08 02:30,8,388.25,388.25,388.25,388.25,1
20170901|2017-03-08 03:00,8,388.25,388.25,388.25,388.25,5
20170901|2017-03-08 03:30,8,388.25,388.25,388,388,4
20170901|2017-03-08 04:00,8,388,388.25,387.5,387.5,21
20170901|2017-03-08 04:30,8,387.25,387.75,387.25,387.75,52
20170901|2017-03-08 05:00,8,387.5,387.75,387.25,387.75,8
20170901|2017-03-08 05:30,8,388,388,387.5,387.5,5
20170901|2017-03-08 06:00,8,387.25,387.5,387.25,387.5,4
20170901|2017-03-08 06:30,8,387.5,387.75,387.5,387.75,12
20170901|2017-03-08 07:00,8,387.5,387.5,387.25,387.5,16
20170901|2017-03-08 07:30,8,387.75,388.25,387.75,388.25,58
20170901|2017-03-08 08:30,8,388,389.5,387.5,388.25,373
20170901|2017-03-08 09:00,8,388.25,388.25,387.25,387.25,289
20170901|2017-03-08 09:30,8,387.5,388,387,387.25,441
20170901|2017-03-08 10:00,8,387.25,387.75,386.75,387,217
20170901|2017-03-08 10:30,8,386.75,387,386.25,386.25,240
20170901|2017-03-08 11:00,8,386.25,386.5,386.25,386.5,277
20170901|2017-03-08 11:30,8,386.75,387,386.25,386.5,124
20170901|2017-03-08 12:00,8,386.5,386.5,386,386,230
20170901|2017-03-08 12:30,8,386.5,386.5,385.75,386,514
20170901|2017-03-08 13:00,8,386,386.25,385.25,386,393
20170901|2017-03-08 19:00,9,386.25,386.75,386.25,386.25,45
20170901|2017-03-08 19:30,9,387,387,386.75,386.75,4
20170901|2017-03-08 20:00,9,387,387,387,387,2
20170901|2017-03-08 21:30,9,387,387,387,387,100
20170901|2017-03-09 01:30,9,386.5,386.5,386.5,386.5,4
20170901|2017-03-09 02:00,9,386.5,386.5,386.25,386.5,21
20170901|2017-03-09 02:30,9,386.5,386.5,386.5,386.5,1
20170901|2017-03-09 03:00,9,386.25,386.25,386.25,386.25,7
20170901|2017-03-09 03:30,9,386,386,386,386,11
20170901|2017-03-09 04:00,9,386,386,385.75,386,105
20170901|2017-03-09 04:30,9,385.75,385.75,385.25,385.5,12
20170901|2017-03-09 05:00,9,385,385,384.75,384.75,55
20170901|2017-03-09 05:30,9,384.75,385,384.75,385,68
20170901|2017-03-09 06:00,9,385,385,384.75,384.75,45
20170901|2017-03-09 06:30,9,384.5,385,384.5,385,69
20170901|2017-03-09 07:00,9,384.75,385.5,384.75,385.5,14
20170901|2017-03-09 07:30,9,385.75,386,385.5,385.5,46
20170901|2017-03-09 08:30,9,385.5,387.5,385.25,386,465
20170901|2017-03-09 09:00,9,386,386,385.25,385.75,332
20170901|2017-03-09 09:30,9,385.75,386,385,385.5,391
20170901|2017-03-09 10:00,9,385.75,386,385.5,386,329
20170901|2017-03-09 10:30,9,386,386.75,386,386,759
20170901|2017-03-09 11:00,9,386,386,381.75,382.75,1287
20170901|2017-03-09 11:30,9,382.75,383.25,381.5,382,1115
20170901|2017-03-09 12:00,9,382,382.5,381.75,381.75,332
20170901|2017-03-09 12:30,9,381.75,381.75,380.5,380.5,538
20170901|2017-03-09 13:00,9,380.25,381.75,380.25,381.5,497
20170901|2017-03-09 19:00,10,381.25,381.75,381,381.25,147
20170901|2017-03-09 19:30,10,381.5,381.5,381.5,381.5,8
20170901|2017-03-09 21:00,10,381.5,381.75,381,381,23
20170901|2017-03-09 21:30,10,381,381,381,381,3
20170901|2017-03-09 23:00,10,380.25,380.25,380.25,380.25,2
20170901|2017-03-09 23:30,10,380.5,380.5,380.5,380.5,2
20170901|2017-03-10 00:00,10,380.25,380.25,380.25,380.25,2
20170901|2017-03-10 01:00,10,380,380,380,380,32
20170901|2017-03-10 01:30,10,380,380,380,380,23
20170901|2017-03-10 02:30,10,379.75,379.75,379.75,379.75,36
20170901|2017-03-10 03:00,10,380,380.25,380,380.25,16
20170901|2017-03-10 03:30,10,380,380.5,380,380.5,6
20170901|2017-03-10 04:00,10,380.25,380.25,380,380,4
20170901|2017-03-10 04:30,10,379.75,379.75,379.75,379.75,8
20170901|2017-03-10 05:00,10,379.5,379.75,379.5,379.5,57
20170901|2017-03-10 05:30,10,379.5,379.75,379.5,379.75,13
20170901|2017-03-10 06:00,10,379.75,380,379.75,380,11
20170901|2017-03-10 06:30,10,379.5,379.5,379.25,379.25,6
20170901|2017-03-10 07:00,10,379.25,379.5,379,379.25,36
20170901|2017-03-10 07:30,10,379.25,380,379.25,380,69
20170901|2017-03-10 08:30,10,380.5,381,379.75,380.75,617
20170901|2017-03-10 09:00,10,380.5,380.5,380,380.25,195
20170901|2017-03-10 09:30,10,380.25,380.25,378.5,378.5,536
20170901|2017-03-10 10:00,10,378.75,379.5,378.5,378.75,400
20170901|2017-03-10 10:30,10,378.75,379,378,378.25,745
20170901|2017-03-10 11:00,10,378.25,378.75,377.75,378.75,374
20170901|2017-03-10 11:30,10,378.25,378.5,377.75,377.75,188
20170901|2017-03-10 12:00,10,377.75,378,377.25,377.75,459
20170901|2017-03-10 12:30,10,377.75,379,377.75,378.75,258
20170901|2017-03-10 13:00,10,378.75,380,378.5,380,417
20170901|2017-03-12 19:00,13,378.75,379.25,378.75,379,96
20170901|2017-03-12 20:00,13,379,379.75,379,379.75,21
20170901|2017-03-12 20:30,13,379.5,379.5,379.25,379.25,19
20170901|2017-03-12 21:00,13,379,379,379,379,1
20170901|2017-03-12 22:00,13,379.25,379.5,379.25,379.5,15
20170901|2017-03-12 22:30,13,379.25,379.25,379.25,379.25,1
20170901|2017-03-13 00:00,13,379.5,379.5,379.5,379.5,1
20170901|2017-03-13 00:30,13,379.5,379.5,379.5,379.5,3
20170901|2017-03-13 01:30,13,379.25,379.25,379.25,379.25,2
20170901|2017-03-13 02:00,13,379,379,379,379,1
20170901|2017-03-13 02:30,13,378.75,378.75,378,378,22
20170901|2017-03-13 03:00,13,378.25,378.25,377.25,377.5,92
20170901|2017-03-13 03:30,13,377.5,377.75,377.5,377.75,7
20170901|2017-03-13 04:00,13,377.5,377.5,377.5,377.5,19
20170901|2017-03-13 04:30,13,378,378,378,378,2
20170901|2017-03-13 05:00,13,377.75,377.75,377.75,377.75,2
20170901|2017-03-13 05:30,13,377.5,377.75,377.5,377.75,2
20170901|2017-03-13 06:00,13,377.25,377.25,377.25,377.25,11
20170901|2017-03-13 06:30,13,377.25,377.25,377,377.25,34
20170901|2017-03-13 07:00,13,377,377.5,377,377.5,17
20170901|2017-03-13 07:30,13,377.25,377.5,377.25,377.25,45
20170901|2017-03-13 08:30,13,377.25,378,376.75,377.25,428
20170901|2017-03-13 09:00,13,377,377.5,376.5,376.5,390
20170901|2017-03-13 09:30,13,376.75,377,376,376,757
20170901|2017-03-13 10:00,13,376.25,376.5,375.75,376.5,520
20170901|2017-03-13 10:30,13,376.25,376.75,376,376.75,249
20170901|2017-03-13 11:00,13,376.75,377,376.5,376.5,300
20170901|2017-03-13 11:30,13,376.25,376.5,376,376.5,246
20170901|2017-03-13 12:00,13,376.5,376.75,376.25,376.5,118
20170901|2017-03-13 12:30,13,376.25,376.5,375.5,375.5,869
20170901|2017-03-13 13:00,13,375.5,376.25,375.5,375.5,1440
20170901|2017-03-13 19:00,14,375.75,376.25,375.5,375.75,32
20170901|2017-03-13 19:30,14,375.75,375.75,375.5,375.75,46
20170901|2017-03-13 20:00,14,376,376,375.5,375.5,48
20170901|2017-03-13 21:00,14,375.5,375.5,375.25,375.25,8
20170901|2017-03-13 21:30,14,375.25,375.5,375.25,375.5,5
20170901|2017-03-13 22:00,14,375.5,375.5,375.25,375.5,16
20170901|2017-03-13 22:30,14,375.5,375.5,375.5,375.5,11
20170901|2017-03-13 23:30,14,375.75,375.75,375.75,375.75,24
20170901|2017-03-14 01:00,14,375.5,375.5,375.25,375.25,3
20170901|2017-03-14 01:30,14,375.25,375.25,375.25,375.25,4
20170901|2017-03-14 02:00,14,375,375.5,375,375.25,51
20170901|2017-03-14 02:30,14,375.5,375.5,375.25,375.25,27
20170901|2017-03-14 03:00,14,375.25,375.25,375,375,29
20170901|2017-03-14 03:30,14,375,375.25,375,375.25,14
20170901|2017-03-14 04:00,14,375.5,375.5,375.5,375.5,3
20170901|2017-03-14 04:30,14,375.25,375.25,375.25,375.25,236
20170901|2017-03-14 05:00,14,375.25,375.25,374.5,374.75,415
20170901|2017-03-14 05:30,14,374.75,374.75,374.75,374.75,7
20170901|2017-03-14 06:00,14,374.75,375,374.75,375,23
20170901|2017-03-14 06:30,14,375,375.5,375,375.5,68
20170901|2017-03-14 07:00,14,375.5,375.5,374.75,375,69
20170901|2017-03-14 07:30,14,375,375.25,375,375.25,27
20170901|2017-03-14 08:30,14,375,375.75,374.5,375.25,856
20170901|2017-03-14 09:00,14,375,378.25,375,378,934
20170901|2017-03-14 09:30,14,378.25,378.5,377,378.5,265
20170901|2017-03-14 10:00,14,378.5,378.75,377.25,378,673
20170901|2017-03-14 10:30,14,377.25,378.25,376.75,378,237
20170901|2017-03-14 11:00,14,377.75,378,376.75,377.5,284
20170901|2017-03-14 11:30,14,376.75,376.75,376,376.5,230
20170901|2017-03-14 12:00,14,376.25,377,375.5,376.5,510
20170901|2017-03-14 12:30,14,376.75,377.5,376.25,377.25,273
20170901|2017-03-14 13:00,14,377,378,376,376.75,340
20170901|2017-03-14 19:00,15,376.75,376.75,376.25,376.25,66
20170901|2017-03-14 19:30,15,376.25,376.25,376.25,376.25,2
20170901|2017-03-14 20:00,15,376.5,377,376.5,376.75,101
20170901|2017-03-14 20:30,15,376.75,376.75,376.25,376.25,8
20170901|2017-03-14 21:30,15,376.25,376.25,376.25,376.25,12
20170901|2017-03-14 22:00,15,376.5,376.75,376.5,376.75,14
20170901|2017-03-14 22:30,15,376.75,376.75,376.75,376.75,2
20170901|2017-03-14 23:30,15,377,377,377,377,3
20170901|2017-03-15 00:30,15,377,377,377,377,1
20170901|2017-03-15 01:30,15,377.5,377.5,377.5,377.5,1
20170901|2017-03-15 02:00,15,377.5,377.5,377.5,377.5,12
20170901|2017-03-15 02:30,15,377.75,377.75,377.75,377.75,1
20170901|2017-03-15 03:00,15,377,377,377,377,3
20170901|2017-03-15 03:30,15,377.25,377.75,377.25,377.75,116
20170901|2017-03-15 04:00,15,378,378.5,378,378.5,38
20170901|2017-03-15 04:30,15,378.5,378.75,378.5,378.5,9
20170901|2017-03-15 05:00,15,378.5,378.5,378.5,378.5,1
20170901|2017-03-15 05:30,15,379,379,379,379,8
20170901|2017-03-15 06:00,15,379,379,378.5,378.5,12
20170901|2017-03-15 06:30,15,378.5,378.5,378.5,378.5,12
20170901|2017-03-15 07:00,15,378.5,378.75,378.5,378.75,61
20170901|2017-03-15 07:30,15,378.75,378.75,378,378.5,22
20170901|2017-03-15 08:30,15,377.25,378,376.75,377.5,585
20170901|2017-03-15 09:00,15,377.75,378.5,377.25,378.5,318
20170901|2017-03-15 09:30,15,378.25,378.25,377,377.5,310
20170901|2017-03-15 10:00,15,377.5,378.5,377.5,378.5,494
20170901|2017-03-15 10:30,15,378.5,378.5,378,378.25,272
20170901|2017-03-15 11:00,15,378.25,378.5,377.75,377.75,252
20170901|2017-03-15 11:30,15,378,378.25,377.5,377.5,234
20170901|2017-03-15 12:00,15,377.5,377.5,377,377.5,205
20170901|2017-03-15 12:30,15,377.5,378.25,377.25,378.25,238
20170901|2017-03-15 13:00,15,378.25,378.5,377.25,377.75,487
20170901|2017-03-15 19:00,16,377.5,378.5,377.5,378.25,148
20170901|2017-03-15 19:30,16,378.5,379.25,378.5,378.75,129
20170901|2017-03-15 20:00,16,378.75,379,378.75,378.75,10
20170901|2017-03-15 20:30,16,379,379.5,379,379.25,14
20170901|2017-03-15 22:00,16,379.25,379.25,379,379,9
20170901|2017-03-16 01:30,16,379.75,379.75,379.5,379.5,6
20170901|2017-03-16 02:00,16,379.75,379.75,379.75,379.75,3
20170901|2017-03-16 02:30,16,379.5,379.5,379.5,379.5,10
20170901|2017-03-16 03:00,16,379.5,379.5,379.5,379.5,3
20170901|2017-03-16 04:30,16,379.75,380.25,379.75,380.25,6
20170901|2017-03-16 05:00,16,380.25,380.5,380,380.5,7
20170901|2017-03-16 06:00,16,380,380,379.5,379.5,31
20170901|2017-03-16 06:30,16,379.5,379.75,379,379.75,65
20170901|2017-03-16 07:00,16,380,380.25,380,380,81
20170901|2017-03-16 07:30,16,380,380.25,380,380,10
20170901|2017-03-16 08:30,16,379.5,379.5,378.25,379.25,423
20170901|2017-03-16 09:00,16,379.25,379.5,378.75,379.25,162
20170901|2017-03-16 09:30,16,379.25,380.25,379,380.25,330
20170901|2017-03-16 10:00,16,380,380,379.25,379.75,764
20170901|2017-03-16 10:30,16,379.5,380.25,379.25,379.75,532
20170901|2017-03-16 11:00,16,379.75,380,379.25,380,223
20170901|2017-03-16 11:30,16,379.75,381,379.75,381,434
20170901|2017-03-16 12:00,16,380.5,381.25,380.5,381.25,129
20170901|2017-03-16 12:30,16,381,381.25,380.75,381,183
20170901|2017-03-16 13:00,16,381,381,380,380.5,503
20170901|2017-03-16 19:00,17,380.25,380.5,380.25,380.5,14
20170901|2017-03-16 19:30,17,380.75,380.75,380,380.5,32
20170901|2017-03-16 20:00,17,380.5,380.5,380.25,380.25,24
20170901|2017-03-16 20:30,17,380,380,380,380,3
20170901|2017-03-16 21:00,17,380.25,380.25,380,380,16
20170901|2017-03-16 21:30,17,380.25,380.25,380,380,21
20170901|2017-03-16 22:00,17,380,380,380,380,1
20170901|2017-03-16 22:30,17,380,380,380,380,30
20170901|2017-03-17 00:30,17,379.75,379.75,379.75,379.75,1
20170901|2017-03-17 01:00,17,380,380,380,380,5
20170901|2017-03-17 02:30,17,380,380,379.5,379.75,35
20170901|2017-03-17 03:00,17,379.5,380.25,379.5,379.75,62
20170901|2017-03-17 03:30,17,380,380.25,379.75,379.75,123
20170901|2017-03-17 04:00,17,380,380,379.75,379.75,19
20170901|2017-03-17 04:30,17,380,380,379.75,380,11
20170901|2017-03-17 05:30,17,380.25,380.25,379.75,379.75,18
20170901|2017-03-17 06:00,17,379.75,379.75,379.5,379.5,32
20170901|2017-03-17 06:30,17,379.75,379.75,379.75,379.75,4
20170901|2017-03-17 07:00,17,379.75,379.75,379.25,379.25,56
20170901|2017-03-17 07:30,17,379.5,379.75,379.5,379.75,7
20170901|2017-03-17 08:30,17,379.75,380,379,379.25,391
20170901|2017-03-17 09:00,17,379.25,381,379.25,380.75,560
20170901|2017-03-17 09:30,17,380.75,381.75,380.5,381.5,230
20170901|2017-03-17 10:00,17,381.5,381.5,380,381,876
20170901|2017-03-17 10:30,17,381,381,380.25,380.5,180
20170901|2017-03-17 11:00,17,380.5,381.25,380.5,380.5,149
20170901|2017-03-17 11:30,17,380.5,380.75,380.25,380.5,195
20170901|2017-03-17 12:00,17,380.25,381,380.25,380.25,144
20170901|2017-03-17 12:30,17,380.25,381.75,380.25,381.75,422
20170901|2017-03-17 13:00,17,381.75,382.25,381.25,382,618
20170901|2017-03-19 19:00,20,383.25,384.5,383.25,384.25,308
20170901|2017-03-19 19:30,20,384.75,384.75,384.5,384.5,25
20170901|2017-03-19 20:00,20,384.25,384.5,384,384,9
20170901|2017-03-19 20:30,20,384.25,384.25,384.25,384.25,1
20170901|2017-03-19 21:00,20,384.5,384.5,384.25,384.25,17
20170901|2017-03-19 23:30,20,384.25,384.25,384.25,384.25,2
20170901|2017-03-20 00:00,20,384.5,384.5,384.5,384.5,4
20170901|2017-03-20 02:00,20,384.5,384.5,384.5,384.5,1
20170901|2017-03-20 03:00,20,384.5,384.5,384.25,384.25,3
20170901|2017-03-20 04:00,20,384,384,384,384,2
20170901|2017-03-20 04:30,20,384,384,384,384,10
20170901|2017-03-20 05:00,20,384,384,384,384,5
20170901|2017-03-20 05:30,20,383.75,384,383.75,384,18
20170901|2017-03-20 06:00,20,384,384,384,384,255
20170901|2017-03-20 06:30,20,383.75,383.75,383.5,383.5,31
20170901|2017-03-20 07:00,20,383.5,383.5,383,383.5,33
20170901|2017-03-20 07:30,20,383.5,384,383.5,384,35
20170901|2017-03-20 08:30,20,383.5,383.75,382.25,382.75,524
20170901|2017-03-20 09:00,20,382.5,382.75,382,382.5,315
20170901|2017-03-20 09:30,20,382.75,383,381.25,381.75,504
20170901|2017-03-20 10:00,20,381.25,381.25,378.75,379,545
20170901|2017-03-20 10:30,20,378.75,380,378,379.5,551
20170901|2017-03-20 11:00,20,379.75,380,379.5,379.5,400
20170901|2017-03-20 11:30,20,379.5,379.75,378.5,379,551
20170901|2017-03-20 12:00,20,379.25,379.5,378.5,379,224
20170901|2017-03-20 12:30,20,379.25,379.5,378.75,378.75,144
20170901|2017-03-20 13:00,20,378.5,379.25,378,378,364
20170901|2017-03-20 19:00,21,378.5,378.5,378.25,378.25,7
20170901|2017-03-20 19:30,21,378,378,377.75,377.75,44
20170901|2017-03-20 20:00,21,377.75,377.75,377.5,377.75,12
20170901|2017-03-20 20:30,21,377.75,377.75,377.75,377.75,5
20170901|2017-03-20 21:00,21,377.5,377.5,377.5,377.5,9
20170901|2017-03-20 21:30,21,377.5,377.5,377.5,377.5,14
20170901|2017-03-20 22:00,21,377.5,377.75,377.5,377.75,25
20170901|2017-03-20 23:00,21,377.5,377.5,377.5,377.5,1
20170901|2017-03-21 00:00,21,377.5,377.5,377.5,377.5,3
20170901|2017-03-21 00:30,21,377.5,377.5,377.5,377.5,56
20170901|2017-03-21 01:00,21,377.5,377.5,377.5,377.5,1
20170901|2017-03-21 01:30,21,377.5,377.5,377.5,377.5,9
20170901|2017-03-21 02:00,21,377.5,377.5,377.25,377.25,16
20170901|2017-03-21 02:30,21,377.5,377.5,377.5,377.5,1
20170901|2017-03-21 03:00,21,377.5,377.5,377.25,377.25,24
20170901|2017-03-21 03:30,21,377,377,377,377,2
20170901|2017-03-21 04:00,21,377,377,377,377,60
20170901|2017-03-21 04:30,21,377,377.5,377,377.5,28
20170901|2017-03-21 06:00,21,377,377,377,377,8
20170901|2017-03-21 06:30,21,377,377.5,377,377.5,16
20170901|2017-03-21 07:00,21,377.25,377.5,377,377,27
20170901|2017-03-21 07:30,21,376.75,376.75,376.5,376.5,33
20170901|2017-03-21 08:30,21,377.25,377.5,375.75,376.25,435
20170901|2017-03-21 09:00,21,376.25,376.5,376,376.25,515
20170901|2017-03-21 09:30,21,376.25,376.25,375.75,376,183
20170901|2017-03-21 10:00,21,376,376,375.25,375.5,420
20170901|2017-03-21 10:30,21,375.5,376,374.25,376,764
20170901|2017-03-21 11:00,21,376,379.25,376,378.75,667
20170901|2017-03-21 11:30,21,379,379,376.75,377,594
20170901|2017-03-21 12:00,21,377.25,377.5,376.5,377,115
20170901|2017-03-21 12:30,21,377,377.25,375.75,376.25,663
20170901|2017-03-21 13:00,21,376.25,376.75,375.75,376.5,878
20170901|2017-03-21 19:00,22,376.25,376.5,375.75,376,84
20170901|2017-03-21 19:30,22,376.25,376.25,376,376,31
20170901|2017-03-21 20:00,22,375.75,376,375.75,375.75,46
20170901|2017-03-21 20:30,22,376,376,376,376,15
20170901|2017-03-21 21:00,22,376.25,376.25,376,376,39
20170901|2017-03-21 21:30,22,376.25,376.25,376,376,15
20170901|2017-03-21 22:00,22,376.25,376.5,376.25,376.25,60
20170901|2017-03-21 22:30,22,376.25,376.5,376.25,376.25,23
20170901|2017-03-22 00:30,22,376.5,376.5,376.25,376.25,10
20170901|2017-03-22 01:00,22,376.5,376.5,376.5,376.5,13
20170901|2017-03-22 01:30,22,376.5,377,376.5,377,5
20170901|2017-03-22 03:30,22,376.25,376.25,376.25,376.25,3
20170901|2017-03-22 04:30,22,376.5,376.5,376.5,376.5,1
20170901|2017-03-22 05:30,22,376.25,376.25,376,376.25,35
20170901|2017-03-22 06:30,22,376.25,376.25,375.5,375.5,31
20170901|2017-03-22 07:00,22,375.5,375.75,375.5,375.5,26
20170901|2017-03-22 07:30,22,375.75,375.75,375.25,375.25,29
20170901|2017-03-22 08:30,22,375.5,376.5,374.75,374.75,521
20170901|2017-03-22 09:00,22,375,375.5,374,375.5,738
20170901|2017-03-22 09:30,22,375.5,376,374.5,375.5,539
20170901|2017-03-22 10:00,22,375.5,375.5,374.5,374.75,456
20170901|2017-03-22 10:30,22,375,375.25,374.5,375.25,348
20170901|2017-03-22 11:00,22,374.75,375,373.75,374.5,318
20170901|2017-03-22 11:30,22,374.5,374.75,373.75,374,238
20170901|2017-03-22 12:00,22,374.25,375.25,374,374.25,450
20170901|2017-03-22 12:30,22,374.5,375,373.75,375,401
20170901|2017-03-22 13:00,22,375,376.25,373.25,373.25,850
20170901|2017-03-22 19:00,23,373.75,373.75,373.75,373.75,36
20170901|2017-03-22 19:30,23,373.75,373.75,373.75,373.75,5
20170901|2017-03-22 20:00,23,373.75,374.75,373.75,374.5,94
20170901|2017-03-22 20:30,23,374.5,374.5,374.25,374.5,42
20170901|2017-03-22 21:00,23,374.25,374.75,374.25,374.75,35
20170901|2017-03-22 21:30,23,374.5,374.5,374,374.25,12
20170901|2017-03-22 22:00,23,374.5,374.5,374.5,374.5,10
20170901|2017-03-22 23:00,23,374.25,374.25,374.25,374.25,1
20170901|2017-03-23 00:00,23,374.25,374.25,374.25,374.25,3
20170901|2017-03-23 02:00,23,374.25,374.25,373.75,373.75,52
20170901|2017-03-23 02:30,23,374,374,374,374,8
20170901|2017-03-23 03:30,23,373.75,373.75,373.75,373.75,5
20170901|2017-03-23 04:00,23,373.75,374,373.75,374,16
20170901|2017-03-23 04:30,23,373.75,373.75,373.5,373.5,21
20170901|2017-03-23 05:00,23,373.5,373.5,373.25,373.25,15
20170901|2017-03-23 05:30,23,373,373,373,373,33
20170901|2017-03-23 06:00,23,373,373,373,373,16
20170901|2017-03-23 06:30,23,372.75,372.75,372.5,372.5,139
20170901|2017-03-23 07:00,23,372.75,373.25,372.5,373.25,81
20170901|2017-03-23 07:30,23,373.25,373.5,373.25,373.25,12
20170901|2017-03-23 08:30,23,373,373.5,372.75,373,735
20170901|2017-03-23 09:00,23,373,374.25,372.5,373.75,718
20170901|2017-03-23 09:30,23,373.75,374.25,373.25,373.5,316
20170901|2017-03-23 10:00,23,373.5,373.75,372.75,373.5,353
20170901|2017-03-23 10:30,23,373.25,373.25,372.5,372.75,312
20170901|2017-03-23 11:00,23,372.75,373.25,372.5,372.5,373
20170901|2017-03-23 11:30,23,372.5,372.75,372,372.5,470
20170901|2017-03-23 12:00,23,372.5,372.75,372,372.5,140
20170901|2017-03-23 12:30,23,372.75,372.75,372,372,232
20170901|2017-03-23 13:00,23,372,372.25,371.5,371.5,552
20170901|2017-03-23 19:00,24,372.25,372.25,371.75,371.75,105
20170901|2017-03-23 19:30,24,372,372,372,372,92
20170901|2017-03-23 20:00,24,372,372,371.75,371.75,14
20170901|2017-03-23 20:30,24,371.75,371.75,371.5,371.5,24
20170901|2017-03-23 21:00,24,371.5,371.5,371.5,371.5,2
20170901|2017-03-23 21:30,24,371.5,371.5,371.5,371.5,2
20170901|2017-03-23 23:30,24,372.25,372.25,372.25,372.25,1
20170901|2017-03-24 00:00,24,372.25,372.25,372.25,372.25,3
20170901|2017-03-24 00:30,24,372.5,372.5,372.5,372.5,8
20170901|2017-03-24 01:00,24,372,372.5,372,372.5,4
20170901|2017-03-24 01:30,24,372.5,372.5,372.5,372.5,1
20170901|2017-03-24 02:30,24,372,372,372,372,40
20170901|2017-03-24 03:00,24,371.75,371.75,371.5,371.5,2
20170901|2017-03-24 03:30,24,372.25,372.25,372.25,372.25,1
20170901|2017-03-24 04:00,24,371.75,371.75,371.75,371.75,4
20170901|2017-03-24 04:30,24,371.75,371.75,371.75,371.75,17
20170901|2017-03-24 05:00,24,371.5,371.5,371.5,371.5,117
20170901|2017-03-24 05:30,24,371.75,371.75,371.25,371.25,201
20170901|2017-03-24 06:00,24,371.25,371.5,371.25,371.5,17
20170901|2017-03-24 06:30,24,371.5,371.75,371.5,371.75,90
20170901|2017-03-24 07:00,24,371.75,371.75,371.25,371.25,249
20170901|2017-03-24 07:30,24,371.25,371.5,371.25,371.25,18
20170901|2017-03-24 08:30,24,371.5,373,371.25,372.75,720
20170901|2017-03-24 09:00,24,372.5,372.75,372.25,372.25,189
20170901|2017-03-24 09:30,24,372.25,372.5,371.5,372.5,355
20170901|2017-03-24 10:00,24,372.5,372.5,371.25,372,352
20170901|2017-03-24 10:30,24,372,372.25,371.25,371.25,245
20170901|2017-03-24 11:00,24,371.5,371.5,371.25,371.5,308
20170901|2017-03-24 11:30,24,371.75,371.75,370.75,371,672
20170901|2017-03-24 12:00,24,371,371,370.5,370.75,322
20170901|2017-03-24 12:30,24,371,371.25,370.75,371.25,358
20170901|2017-03-24 13:00,24,371.25,371.75,370.75,370.75,726
20170901|2017-03-26 19:00,27,372,372.25,372,372,63
20170901|2017-03-26 19:30,27,372.25,372.25,372.25,372.25,63
20170901|2017-03-26 20:00,27,372.25,372.5,372,372.5,21
20170901|2017-03-26 20:30,27,372.25,372.25,372.25,372.25,1
20170901|2017-03-26 21:00,27,372.25,372.25,372,372.25,22
20170901|2017-03-26 21:30,27,372.25,372.75,372.25,372.75,48
20170901|2017-03-26 22:00,27,372.75,373,372.75,372.75,96
20170901|2017-03-27 00:00,27,372.5,372.5,372.5,372.5,3
20170901|2017-03-27 00:30,27,372.5,372.5,372.5,372.5,1
20170901|2017-03-27 01:00,27,372.75,372.75,372.5,372.5,26
20170901|2017-03-27 02:00,27,372.75,372.75,372.75,372.75,2
20170901|2017-03-27 03:00,27,373,373,372.75,372.75,53
20170901|2017-03-27 04:00,27,372.75,372.75,372.5,372.5,20
20170901|2017-03-27 04:30,27,372.5,372.5,372.25,372.25,8
20170901|2017-03-27 05:00,27,372.5,372.5,372,372,63
20170901|2017-03-27 05:30,27,372.25,372.5,372,372,41
20170901|2017-03-27 06:00,27,372,372.25,372,372.25,5
20170901|2017-03-27 06:30,27,372,372.25,372,372,18
20170901|2017-03-27 07:00,27,372,372.25,372,372.25,9
20170901|2017-03-27 07:30,27,372.25,372.5,372,372.5,20
20170901|2017-03-27 08:30,27,372.5,373.5,371,371.25,528
20170901|2017-03-27 09:00,27,371.5,372.25,371,371,430
20170901|2017-03-27 09:30,27,371,371,370.5,370.5,891
20170901|2017-03-27 10:00,27,370.5,370.75,370.25,370.5,238
20170901|2017-03-27 10:30,27,370.5,370.5,370,370.5,591
20170901|2017-03-27 11:00,27,370.25,370.5,370,370,270
20170901|2017-03-27 11:30,27,370,370,369.5,369.5,674
20170901|2017-03-27 12:00,27,369.75,370.25,369.75,370,252
20170901|2017-03-27 12:30,27,370,370.25,369.75,370.25,579
20170901|2017-03-27 13:00,27,370.25,371.5,370,371.5,797
20170901|2017-03-27 19:00,28,371.5,371.75,371,371.75,59
20170901|2017-03-27 20:30,28,372.25,372.25,372.25,372.25,2
20170901|2017-03-27 21:00,28,372.25,372.25,372.25,372.25,4
20170901|2017-03-27 22:30,28,372,372,372,372,1
20170901|2017-03-28 01:30,28,371.75,371.75,371.75,371.75,2
20170901|2017-03-28 02:00,28,371.75,371.75,371.75,371.75,1
20170901|2017-03-28 03:30,28,371.75,371.75,371.75,371.75,13
20170901|2017-03-28 04:00,28,372.25,372.25,372.25,372.25,6
20170901|2017-03-28 05:00,28,372.5,372.5,372,372.5,294
20170901|2017-03-28 06:00,28,372.5,372.5,372,372.25,9
20170901|2017-03-28 06:30,28,372.5,372.75,372.5,372.5,13
20170901|2017-03-28 07:00,28,372.5,373,372.5,372.75,28
20170901|2017-03-28 07:30,28,373,373.5,373,373.5,30
20170901|2017-03-28 08:30,28,373.25,374,373,373.5,527
20170901|2017-03-28 09:00,28,373.5,373.5,372.25,372.75,362
20170901|2017-03-28 09:30,28,372.5,373.5,372.25,373.25,291
20170901|2017-03-28 10:00,28,373.25,373.5,372.5,372.75,327
20170901|2017-03-28 10:30,28,372.75,372.75,372.25,372.75,176
20170901|2017-03-28 11:00,28,372.5,373,372.5,373,207
20170901|2017-03-28 11:30,28,373,373,372.5,372.5,262
20170901|2017-03-28 12:00,28,372.5,372.75,372.25,372.25,272
20170901|2017-03-28 12:30,28,372.25,373,372,372.75,310
20170901|2017-03-28 13:00,28,372.75,373.25,372.5,372.5,294
20170901|2017-03-28 19:00,29,372.75,372.75,372.5,372.75,43
20170901|2017-03-28 20:00,29,373,373,373,373,5
20170901|2017-03-28 20:30,29,372.75,372.75,372.75,372.75,1
20170901|2017-03-28 22:30,29,372.75,372.75,372.75,372.75,2
20170901|2017-03-29 00:00,29,373.25,373.25,373.25,373.25,5
20170901|2017-03-29 00:30,29,373.25,373.25,373.25,373.25,5
20170901|2017-03-29 01:00,29,373.25,373.25,373.25,373.25,1
20170901|2017-03-29 01:30,29,373.25,373.25,373.25,373.25,3
20170901|2017-03-29 02:00,29,373,373.25,373,373,3
20170901|2017-03-29 02:30,29,373,373,373,373,12
20170901|2017-03-29 03:00,29,373,373.25,373,373.25,225
20170901|2017-03-29 03:30,29,373,373.25,373,373,31
20170901|2017-03-29 04:00,29,373,373.25,373,373,161
20170901|2017-03-29 04:30,29,373,373.25,373,373.25,14
20170901|2017-03-29 05:00,29,373.25,374.5,373.25,374.5,638
20170901|2017-03-29 05:30,29,374.5,375.75,374.5,375.5,223
20170901|2017-03-29 06:00,29,375.25,375.25,375.25,375.25,11
20170901|2017-03-29 06:30,29,375.25,375.25,374.75,374.75,54
20170901|2017-03-29 07:00,29,375,375,374.5,374.5,20
20170901|2017-03-29 07:30,29,374.75,374.75,374.75,374.75,25
20170901|2017-03-29 08:30,29,374.75,375,373.5,374,699
20170901|2017-03-29 09:00,29,373.75,374,372.25,372.5,677
20170901|2017-03-29 09:30,29,372.5,373,371.75,372.75,752
20170901|2017-03-29 10:00,29,372.5,372.75,372.25,372.75,371
20170901|2017-03-29 10:30,29,372.75,373,372.25,372.5,173
20170901|2017-03-29 11:00,29,372.5,372.5,372,372.25,425
20170901|2017-03-29 11:30,29,372.25,372.75,372.25,372.75,130
20170901|2017-03-29 12:00,29,372.75,373,372.25,373,240
20170901|2017-03-29 12:30,29,373,373.75,373,373.75,455
20170901|2017-03-29 13:00,29,373.5,373.75,372.75,373,305
20170901|2017-03-29 19:00,30,373,373,373,373,32
20170901|2017-03-29 19:30,30,373.5,373.5,373.5,373.5,4
20170901|2017-03-29 20:00,30,373.5,373.5,373.5,373.5,160
20170901|2017-03-29 20:30,30,373.25,373.25,373.25,373.25,138
20170901|2017-03-29 21:00,30,373,373,372.25,372.25,546
20170901|2017-03-29 21:30,30,372.5,372.5,372.5,372.5,1
20170901|2017-03-29 22:00,30,372.5,373,372.5,373,8
20170901|2017-03-30 00:30,30,373.25,373.25,373.25,373.25,15
20170901|2017-03-30 02:30,30,372.75,372.75,372.5,372.5,3
20170901|2017-03-30 03:00,30,372.75,372.75,372.75,372.75,21
20170901|2017-03-30 03:30,30,372.5,372.5,372,372.25,28
20170901|2017-03-30 04:00,30,372.25,372.5,372,372,105
20170901|2017-03-30 04:30,30,372.5,372.75,372.5,372.75,12
20170901|2017-03-30 05:00,30,372.5,372.5,372.5,372.5,5
20170901|2017-03-30 05:30,30,372.75,372.75,372.75,372.75,13
20170901|2017-03-30 06:30,30,372.75,372.75,372.5,372.5,5
20170901|2017-03-30 07:00,30,372.5,372.75,372.5,372.75,7
20170901|2017-03-30 07:30,30,372.75,372.75,372.25,372.25,64
20170901|2017-03-30 08:30,30,372.5,373,371.75,372.25,527
20170901|2017-03-30 09:00,30,372.5,372.5,371.5,371.5,562
20170901|2017-03-30 09:30,30,371.75,373.25,371.75,373.25,528
20170901|2017-03-30 10:00,30,373.25,373.25,372.5,372.75,215
20170901|2017-03-30 10:30,30,372.75,373,372.5,372.75,176
20170901|2017-03-30 11:00,30,372.75,373,372.25,372.5,283
20170901|2017-03-30 11:30,30,372.5,372.5,372,372,413
20170901|2017-03-30 12:00,30,372.25,372.5,371.75,372.5,492
20170901|2017-03-30 12:30,30,372.5,372.75,372.5,372.75,576
20170901|2017-03-30 13:00,30,372.75,373,372.25,373,436
20170901|2017-03-30 19:00,31,372.75,373,372.75,372.75,153
20170901|2017-03-30 19:30,31,373,373,372.75,372.75,14
20170901|2017-03-30 20:00,31,373,373.25,373,373.25,22
20170901|2017-03-30 20:30,31,373.25,373.25,373,373,3
20170901|2017-03-30 21:00,31,372.75,372.75,372.25,372.25,18
20170901|2017-03-30 22:30,31,372.5,372.5,372.5,372.5,1
20170901|2017-03-30 23:00,31,372.5,372.5,372.5,372.5,1
20170901|2017-03-31 01:00,31,372.5,372.5,372.25,372.25,12
20170901|2017-03-31 01:30,31,372.25,372.25,372.25,372.25,1
20170901|2017-03-31 02:00,31,372.25,372.75,372.25,372.75,18
20170901|2017-03-31 02:30,31,372.75,373,372.75,372.75,39
20170901|2017-03-31 03:00,31,372.75,373.75,372.75,373.75,83
20170901|2017-03-31 03:30,31,373.75,373.75,373.5,373.5,20
20170901|2017-03-31 04:00,31,373.5,373.75,373.5,373.75,22
20170901|2017-03-31 04:30,31,373.25,373.5,373.25,373.25,16
20170901|2017-03-31 05:00,31,373.25,373.25,373.25,373.25,2
20170901|2017-03-31 05:30,31,373.5,373.5,373.5,373.5,3
20170901|2017-03-31 06:30,31,373.5,374,373.5,374,140
20170901|2017-03-31 07:00,31,373.75,373.75,373.5,373.5,50
20170901|2017-03-31 07:30,31,373.75,373.75,373.25,373.25,9
20170901|2017-03-31 08:30,31,373.5,375.25,373.25,374.25,682
20170901|2017-03-31 09:00,31,374,374.75,373.75,373.75,887
20170901|2017-03-31 09:30,31,374,374,373.5,373.75,403
20170901|2017-03-31 10:00,31,373.75,374.25,373.75,374.25,239
20170901|2017-03-31 10:30,31,374.25,379.75,373.75,376.75,1348
20170901|2017-03-31 11:00,31,376.75,381.5,370,378,2386
20170901|2017-03-31 11:30,31,378.25,379.5,377.25,378.25,1107
20170901|2017-03-31 12:00,31,378.25,378.5,376.5,378.25,434
20170901|2017-03-31 12:30,31,378.25,380,378,379.75,707
20170901|2017-03-31 13:00,31,379.75,380,377.5,379.75,964
20170901|2017-04-02 19:00,3,380.5,382.75,380.5,382.5,391
20170901|2017-04-02 19:30,3,382.5,382.5,382.25,382.5,102
20170901|2017-04-02 20:00,3,382,382,382,382,4
20170901|2017-04-02 21:00,3,382.75,382.75,382.75,382.75,18
20170901|2017-04-02 21:30,3,383,383,382.75,382.75,13
20170901|2017-04-02 23:00,3,382.5,382.5,382.5,382.5,3
20170901|2017-04-02 23:30,3,382.5,382.5,382.5,382.5,2
20170901|2017-04-03 00:00,3,382.25,382.25,382.25,382.25,21
20170901|2017-04-03 00:30,3,382.25,382.25,382.25,382.25,2
20170901|2017-04-03 01:00,3,382,382,382,382,1
20170901|2017-04-03 02:00,3,382.25,382.25,382,382,37
20170901|2017-04-03 02:30,3,382.25,382.25,382,382,4
20170901|2017-04-03 03:00,3,382,382,382,382,6
20170901|2017-04-03 03:30,3,382,382.5,382,382.5,16
20170901|2017-04-03 04:00,3,382,382,382,382,9
20170901|2017-04-03 04:30,3,382,382,381.75,382,44
20170901|2017-04-03 05:00,3,382,382,382,382,3
20170901|2017-04-03 05:30,3,382,382.25,382,382,158
20170901|2017-04-03 06:00,3,381.75,382.25,381.75,382.25,18
20170901|2017-04-03 06:30,3,382,382.5,382,382.5,11
20170901|2017-04-03 07:00,3,382.5,382.75,382.5,382.75,81
20170901|2017-04-03 07:30,3,382.5,383,382.5,382.75,89
20170901|2017-04-03 08:30,3,382.75,384.25,382.25,383.5,746
20170901|2017-04-03 09:00,3,383.5,384.25,383,384,649
20170901|2017-04-03 09:30,3,384,385,383.25,383.25,1159
20170901|2017-04-03 10:00,3,383.5,384.75,383,384.25,701
20170901|2017-04-03 10:30,3,384.5,386.5,384.5,386,656
20170901|2017-04-03 11:00,3,386,386,385.5,385.75,466
20170901|2017-04-03 11:30,3,385.75,386,385.25,385.25,202
20170901|2017-04-03 12:00,3,385.25,385.25,384,384.75,1071
20170901|2017-04-03 12:30,3,384.75,385.75,384.75,385.5,218
20170901|2017-04-03 13:00,3,385.5,385.5,382.5,382.75,472
20170901|2017-04-03 19:00,4,381.75,382.25,381.75,382.25,69
20170901|2017-04-03 19:30,4,382.25,382.25,382.25,382.25,8
20170901|2017-04-03 20:30,4,382.5,382.75,382.5,382.5,5
20170901|2017-04-03 21:00,4,383,383,383,383,1
20170901|2017-04-03 21:30,4,383,383,383,383,1
20170901|2017-04-03 22:30,4,383,383,383,383,1
20170901|2017-04-03 23:30,4,382.75,382.75,382.75,382.75,1
20170901|2017-04-04 02:00,4,383,383,383,383,3
20170901|2017-04-04 02:30,4,383.25,383.5,383.25,383.5,9
20170901|2017-04-04 03:00,4,383.5,383.5,383.5,383.5,5
20170901|2017-04-04 03:30,4,383.25,383.25,383,383,71
20170901|2017-04-04 04:00,4,383,383.75,383,383.75,65
20170901|2017-04-04 04:30,4,383.75,384,383.25,383.25,88
20170901|2017-04-04 05:00,4,383,383.25,382.75,382.75,20
20170901|2017-04-04 05:30,4,382.75,382.75,382.75,382.75,1
20170901|2017-04-04 06:00,4,383,383,383,383,3
20170901|2017-04-04 06:30,4,383.25,383.5,383.25,383.5,9
20170901|2017-04-04 07:00,4,383.25,383.25,383,383,7
20170901|2017-04-04 07:30,4,383,383,382.75,382.75,4
20170901|2017-04-04 08:30,4,383,384.25,381,381,658
20170901|2017-04-04 09:00,4,381,381.25,379,380.25,684
20170901|2017-04-04 09:30,4,380,380.75,379.25,379.75,509
20170901|2017-04-04 10:00,4,380,380,378.25,378.25,1468
20170901|2017-04-04 10:30,4,378.25,379.5,378.25,379.25,231
20170901|2017-04-04 11:00,4,379.25,379.25,378.75,379.25,118
20170901|2017-04-04 11:30,4,379,379,378.5,379,115
20170901|2017-04-04 12:00,4,379,379.25,378.5,378.5,134
20170901|2017-04-04 12:30,4,378.5,379.75,378.5,379.75,197
20170901|2017-04-04 13:00,4,379.5,379.75,378,378.25,746
20170901|2017-04-04 19:00,5,378.25,378.75,378,378.75,38
20170901|2017-04-04 19:30,5,379,379,378.75,379,9
20170901|2017-04-04 20:00,5,379,379.25,378.75,379.25,11
20170901|2017-04-04 22:30,5,379.25,379.25,379.25,379.25,2
20170901|2017-04-04 23:00,5,379,379,379,379,5
20170901|2017-04-05 00:00,5,379.5,379.5,379.5,379.5,50
20170901|2017-04-05 00:30,5,379.5,380,379.5,380,8
20170901|2017-04-05 01:00,5,380,380,379.75,380,22
20170901|2017-04-05 01:30,5,380,380,379.75,379.75,16
20170901|2017-04-05 02:00,5,379.75,379.75,379.75,379.75,13
20170901|2017-04-05 02:30,5,379.75,380,379.75,380,28
20170901|2017-04-05 03:30,5,379.75,379.75,379.5,379.5,3
20170901|2017-04-05 04:00,5,379.25,379.5,379,379.5,27
20170901|2017-04-05 04:30,5,379.5,380.25,379.5,380,7
20170901|2017-04-05 05:00,5,380,380,379.75,379.75,14
20170901|2017-04-05 06:30,5,380.25,380.75,380.25,380.75,22
20170901|2017-04-05 07:00,5,380.5,380.75,380,380.75,67
20170901|2017-04-05 07:30,5,380.5,380.75,380.5,380.75,8
20170901|2017-04-05 08:30,5,380.25,380.75,379.25,380,394
20170901|2017-04-05 09:00,5,380,380,378.25,378.5,374
20170901|2017-04-05 09:30,5,378.5,378.5,377,378,655
20170901|2017-04-05 10:00,5,378,379,377.75,378.75,649
20170901|2017-04-05 10:30,5,378.75,379.75,378.75,379,360
20170901|2017-04-05 11:00,5,379.25,379.5,378.75,379.25,214
20170901|2017-04-05 11:30,5,379,379.75,378.75,379.75,215
20170901|2017-04-05 12:00,5,379.5,379.5,378.75,379,244
20170901|2017-04-05 12:30,5,379,380.25,379,380,221
20170901|2017-04-05 13:00,5,380,380.75,379.5,379.75,341
20170901|2017-04-05 19:00,6,379.75,380,379.25,380,71
20170901|2017-04-05 19:30,6,380.25,380.5,380.25,380.5,47
20170901|2017-04-05 20:00,6,380.5,380.5,380,380,11
20170901|2017-04-05 20:30,6,380,380,380,380,4
20170901|2017-04-05 21:00,6,380,380,380,380,1
20170901|2017-04-05 21:30,6,380,380,380,380,1
20170901|2017-04-05 22:00,6,380.25,380.25,380,380,4
20170901|2017-04-05 22:30,6,380,380,380,380,1
20170901|2017-04-06 00:00,6,379.75,379.75,379.5,379.5,5
20170901|2017-04-06 00:30,6,379.5,379.5,379.5,379.5,3
20170901|2017-04-06 01:00,6,379.5,380,379.5,379.5,12
20170901|2017-04-06 01:30,6,379.5,379.5,379.5,379.5,20
20170901|2017-04-06 02:00,6,379.5,379.5,379.25,379.25,13
20170901|2017-04-06 04:00,6,379.75,379.75,379.75,379.75,11
20170901|2017-04-06 04:30,6,379.5,379.5,379.25,379.25,16
20170901|2017-04-06 05:00,6,379.5,379.75,379.5,379.75,14
20170901|2017-04-06 05:30,6,379.25,379.5,379.25,379.5,65
20170901|2017-04-06 06:00,6,379.5,379.5,379.5,379.5,19
20170901|2017-04-06 06:30,6,380,380,379.5,379.5,35
20170901|2017-04-06 07:00,6,379.25,380,379.25,380,92
20170901|2017-04-06 07:30,6,380,380,379.5,379.5,5
20170901|2017-04-06 08:30,6,379.75,380,378,378.5,877
20170901|2017-04-06 09:00,6,378.75,378.75,377.25,377.75,651
20170901|2017-04-06 09:30,6,378,378.25,377.25,377.75,1148
20170901|2017-04-06 10:00,6,377.75,377.75,377.25,377.25,278
20170901|2017-04-06 10:30,6,377.5,377.75,376.25,376.25,910
20170901|2017-04-06 11:00,6,376.25,376.75,376,376.5,293
20170901|2017-04-06 11:30,6,376.5,376.5,375.75,376,219
20170901|2017-04-06 12:00,6,375.75,376.75,375.75,376.25,206
20170901|2017-04-06 12:30,6,376.25,376.25,375.5,376.25,278
20170901|2017-04-06 13:00,6,376.25,376.5,375.5,376,693
20170901|2017-04-06 19:00,7,376,376.25,376,376.25,20
20170901|2017-04-06 19:30,7,376.75,376.75,376.25,376.25,14
20170901|2017-04-06 20:00,7,376.25,376.25,376.25,376.25,1
20170901|2017-04-06 20:30,7,376.75,376.75,376.5,376.5,5
20170901|2017-04-06 21:00,7,376.25,376.25,376.25,376.25,1
20170901|2017-04-06 21:30,7,376.25,376.25,376.25,376.25,30
20170901|2017-04-06 22:30,7,376.25,376.25,376.25,376.25,13
20170901|2017-04-07 00:30,7,376.5,376.5,376.5,376.5,4
20170901|2017-04-07 01:30,7,376.5,376.5,376.5,376.5,5
20170901|2017-04-07 02:00,7,376.5,377,376.5,377,331
20170901|2017-04-07 02:30,7,377,377,377,377,1
20170901|2017-04-07 03:00,7,377,377,376.5,376.5,6
20170901|2017-04-07 03:30,7,376.5,376.5,376.5,376.5,21
20170901|2017-04-07 04:00,7,376.5,376.5,376.25,376.25,165
20170901|2017-04-07 04:30,7,376.25,376.25,376.25,376.25,2
20170901|2017-04-07 05:00,7,376.25,376.5,376.25,376.25,12
20170901|2017-04-07 05:30,7,376.25,376.25,376.25,376.25,11
20170901|2017-04-07 06:30,7,376.25,376.25,376.25,376.25,1
20170901|2017-04-07 07:00,7,376.25,376.25,376,376,15
20170901|2017-04-07 07:30,7,376.25,376.5,376,376.25,67
20170901|2017-04-07 08:30,7,376.5,376.5,374.25,374.25,852
20170901|2017-04-07 09:00,7,374.25,374.5,373.25,373.5,546
20170901|2017-04-07 09:30,7,373.25,374.75,373,374.5,354
20170901|2017-04-07 10:00,7,374.5,374.75,373.75,374,311
20170901|2017-04-07 10:30,7,374,374.5,374,374,321
20170901|2017-04-07 11:00,7,374.25,374.5,374,374.25,172
20170901|2017-04-07 11:30,7,374.25,374.25,374,374,99
20170901|2017-04-07 12:00,7,374,374.25,373.5,374,303
20170901|2017-04-07 12:30,7,374,375,374,375,310
20170901|2017-04-07 13:00,7,375,375,374.5,374.75,1017
20170901|2017-04-09 19:00,10,374.75,376,374.75,374.75,27
20170901|2017-04-09 19:30,10,374.75,374.75,374.25,374.5,12
20170901|2017-04-09 20:00,10,374.25,374.25,374.25,374.25,1
20170901|2017-04-09 20:30,10,374.25,374.25,374,374.25,58
20170901|2017-04-09 21:00,10,374.25,374.25,374.25,374.25,66
20170901|2017-04-09 21:30,10,374.25,374.25,374,374,10
20170901|2017-04-09 22:00,10,374,374.25,374,374,10
20170901|2017-04-10 00:30,10,374.75,375,374.75,375,32
20170901|2017-04-10 01:00,10,375.25,375.25,375,375,10
20170901|2017-04-10 01:30,10,374.75,374.75,374.75,374.75,31
20170901|2017-04-10 02:00,10,374.5,374.75,374.25,374.5,71
20170901|2017-04-10 02:30,10,374.75,374.75,374.25,374.25,13
20170901|2017-04-10 03:00,10,374.25,374.5,374.25,374.5,17
20170901|2017-04-10 03:30,10,374.5,374.5,374.25,374.5,44
20170901|2017-04-10 04:00,10,374.25,374.25,374.25,374.25,6
20170901|2017-04-10 04:30,10,374.25,374.5,374.25,374.25,16
20170901|2017-04-10 05:00,10,374.25,374.25,374.25,374.25,2
20170901|2017-04-10 05:30,10,374,374,374,374,8
20170901|2017-04-10 06:00,10,374.25,374.75,374.25,374.75,5
20170901|2017-04-10 06:30,10,375,376,375,375.75,57
20170901|2017-04-10 07:00,10,375.75,376.75,375.75,376.5,73
20170901|2017-04-10 07:30,10,376.5,376.5,376.25,376.25,8
20170901|2017-04-10 08:30,10,376.25,376.75,375.5,376.25,420
20170901|2017-04-10 09:00,10,376.25,379,376,378.5,747
20170901|2017-04-10 09:30,10,378.5,378.75,377.5,377.75,529
20170901|2017-04-10 10:00,10,377.75,378.25,377.75,378.25,345
20170901|2017-04-10 10:30,10,378.25,379.75,378.25,379.75,564
20170901|2017-04-10 11:00,10,380,380,379,379.5,399
20170901|2017-04-10 11:30,10,379.75,380.25,379.5,379.75,270
20170901|2017-04-10 12:00,10,379.75,380,379.75,380,211
20170901|2017-04-10 12:30,10,379.75,380.75,379.75,380.5,304
20170901|2017-04-10 13:00,10,380.5,381.75,380.25,381,823
20170901|2017-04-10 19:00,11,380.5,381,380.5,381,18
20170901|2017-04-10 19:30,11,381,381.25,381,381.25,12
20170901|2017-04-10 20:00,11,381.5,381.5,381.5,381.5,3
20170901|2017-04-10 20:30,11,381.5,381.5,381.5,381.5,3
20170901|2017-04-10 21:00,11,381.5,381.5,381.5,381.5,2
20170901|2017-04-10 21:30,11,381.25,381.5,381.25,381.5,2
20170901|2017-04-10 22:00,11,381.75,381.75,381.5,381.5,32
20170901|2017-04-10 23:00,11,381.5,381.5,381.5,381.5,1
20170901|2017-04-11 00:00,11,381.75,381.75,381.75,381.75,2
20170901|2017-04-11 00:30,11,381,381,380.75,380.75,11
20170901|2017-04-11 01:00,11,381,381,381,381,11
20170901|2017-04-11 01:30,11,380.75,381,380.75,381,4
20170901|2017-04-11 02:00,11,381.25,381.75,381.25,381.25,41
20170901|2017-04-11 02:30,11,381.25,381.5,381.25,381.5,46
20170901|2017-04-11 03:00,11,381.75,382,381.5,381.5,31
20170901|2017-04-11 03:30,11,381.25,381.25,381.25,381.25,11
20170901|2017-04-11 04:00,11,381.25,381.25,381,381,10
20170901|2017-04-11 04:30,11,381,381,381,381,4
20170901|2017-04-11 05:00,11,381.25,381.25,381.25,381.25,1
20170901|2017-04-11 05:30,11,381.25,381.25,381.25,381.25,3
20170901|2017-04-11 06:00,11,381.25,381.25,381,381,6
20170901|2017-04-11 06:30,11,381,381,381,381,10
20170901|2017-04-11 07:00,11,380.75,381,380.75,380.75,16
20170901|2017-04-11 07:30,11,380.75,380.75,380.5,380.75,33
20170901|2017-04-11 08:30,11,380.75,383,380.5,382.75,711
20170901|2017-04-11 09:00,11,382.75,383,382.25,382.5,273
20170901|2017-04-11 09:30,11,382.5,383,382.25,382.5,714
20170901|2017-04-11 10:00,11,382.5,382.5,382,382.25,445
20170901|2017-04-11 10:30,11,382.25,382.25,381.25,381.25,1093
20170901|2017-04-11 11:00,11,381.5,381.75,376.25,378.75,2102
20170901|2017-04-11 11:30,11,379,379.5,377.25,377.75,458
20170901|2017-04-11 12:00,11,377.75,379.75,377.75,379.75,462
20170901|2017-04-11 12:30,11,379.75,380.75,379.75,379.75,352
20170901|2017-04-11 13:00,11,379.75,381.5,379.75,380.5,657
20170901|2017-04-11 19:00,12,380.75,382,380.75,381.5,66
20170901|2017-04-11 19:30,12,381.75,382,381.5,382,8
20170901|2017-04-11 20:00,12,382,382.5,381.5,381.5,14
20170901|2017-04-11 20:30,12,381.5,381.5,381.5,381.5,3
20170901|2017-04-11 21:00,12,381.5,381.5,381.5,381.5,1
20170901|2017-04-11 21:30,12,381.5,381.5,381.25,381.25,2
20170901|2017-04-11 22:00,12,381.25,381.25,381.25,381.25,3
20170901|2017-04-11 22:30,12,381,381.25,381,381.25,6
20170901|2017-04-12 00:30,12,380.75,380.75,380.75,380.75,2
20170901|2017-04-12 01:00,12,380.75,381,380.75,381,9
20170901|2017-04-12 01:30,12,381,381,380.5,380.5,30
20170901|2017-04-12 02:00,12,380.75,381.25,380.5,381.25,103
20170901|2017-04-12 02:30,12,381.25,381.75,381.25,381.75,9
20170901|2017-04-12 03:00,12,382,382.25,382,382,22
20170901|2017-04-12 04:30,12,381.25,381.25,381,381,3
20170901|2017-04-12 05:00,12,381,381.75,380.75,381.75,121
20170901|2017-04-12 05:30,12,381.25,381.25,381.25,381.25,2
20170901|2017-04-12 06:30,12,381.25,381.25,381.25,381.25,4
20170901|2017-04-12 07:00,12,381,381.5,380.5,380.5,300
20170901|2017-04-12 07:30,12,380.25,380.5,380.25,380.25,9
20170901|2017-04-12 08:30,12,380.75,382.5,380.75,382,823
20170901|2017-04-12 09:00,12,382,382.5,381.75,382.25,467
20170901|2017-04-12 09:30,12,382.5,383.25,382.5,383,643
20170901|2017-04-12 10:00,12,383,383.25,382,382.75,192
20170901|2017-04-12 10:30,12,382.75,383.5,382.5,383.25,284
20170901|2017-04-12 11:00,12,383.25,383.5,383,383,52
20170901|2017-04-12 11:30,12,383.25,383.5,383,383.25,242
20170901|2017-04-12 12:00,12,383.25,384.25,383.25,384,333
20170901|2017-04-12 12:30,12,384,385,384,384.5,904
20170901|2017-04-12 13:00,12,384.5,384.5,382.25,382.25,1620
20170901|2017-04-12 19:00,13,382.5,383.75,382.25,383.75,56
20170901|2017-04-12 19:30,13,383.5,384,383.5,383.5,19
20170901|2017-04-12 20:00,13,384,384,383.75,384,6
20170901|2017-04-12 20:30,13,384,384.25,384,384.25,13
20170901|2017-04-12 22:00,13,383.75,383.75,383.75,383.75,1
20170901|2017-04-12 22:30,13,383.5,383.5,383.5,383.5,1
20170901|2017-04-13 00:00,13,384.25,384.25,384.25,384.25,2
20170901|2017-04-13 01:00,13,384,384,384,384,3
20170901|2017-04-13 01:30,13,384,384,384,384,3
20170901|2017-04-13 02:00,13,384.25,384.25,384.25,384.25,1
20170901|2017-04-13 02:30,13,384.25,384.5,384.25,384.5,104
20170901|2017-04-13 03:00,13,384.25,384.25,384.25,384.25,7
20170901|2017-04-13 03:30,13,384.25,384.25,384,384,7
20170901|2017-04-13 04:00,13,384.25,384.5,384,384,18
20170901|2017-04-13 04:30,13,384.25,384.25,384.25,384.25,6
20170901|2017-04-13 05:00,13,384.25,384.5,384.25,384.5,5
20170901|2017-04-13 05:30,13,384.5,385,384.5,385,48
20170901|2017-04-13 06:00,13,384.75,384.75,384.5,384.5,28
20170901|2017-04-13 06:30,13,384.5,384.5,384.25,384.5,12
20170901|2017-04-13 07:00,13,384.25,384.75,384.25,384.5,212
20170901|2017-04-13 07:30,13,384.5,384.75,384.25,384.5,26
20170901|2017-04-13 08:30,13,384.5,386,384.5,385.5,736
20170901|2017-04-13 09:00,13,385.5,385.75,384,384.75,585
20170901|2017-04-13 09:30,13,384.5,385.5,384.5,385,311
20170901|2017-04-13 10:00,13,385,385.5,384.75,385.5,463
20170901|2017-04-13 10:30,13,385.75,385.75,384.75,384.75,217
20170901|2017-04-13 11:00,13,384.5,385.75,384.25,385.25,387
20170901|2017-04-13 11:30,13,385.25,385.25,384.75,385,105
20170901|2017-04-13 12:00,13,385,385,383.75,384,165
20170901|2017-04-13 12:30,13,383.75,385.25,383.5,384.75,271
20170901|2017-04-13 13:00,13,384.5,385,384,384.25,549
20170901|2017-04-16 19:00,17,384,385,383.75,384.75,110
20170901|2017-04-16 19:30,17,384.75,384.75,384.75,384.75,4
20170901|2017-04-16 20:00,17,384.5,384.5,384.5,384.5,3
20170901|2017-04-16 20:30,17,384,384,383.75,383.75,57
20170901|2017-04-16 21:00,17,383.75,383.75,383.75,383.75,3
20170901|2017-04-16 21:30,17,384,384,383.5,383.5,26
20170901|2017-04-16 22:00,17,383.5,383.75,383.5,383.75,23
20170901|2017-04-16 22:30,17,383.5,383.5,383.5,383.5,18
20170901|2017-04-16 23:30,17,383.5,383.5,383.5,383.5,42
20170901|2017-04-17 00:30,17,383.5,383.5,383.5,383.5,3
20170901|2017-04-17 01:00,17,383.25,383.25,383.25,383.25,8
20170901|2017-04-17 02:00,17,383.5,383.75,383.5,383.75,22
20170901|2017-04-17 02:30,17,383.75,384,383.75,384,22
20170901|2017-04-17 05:30,17,383.5,383.5,383,383,71
20170901|2017-04-17 06:00,17,383,383,383,383,1
20170901|2017-04-17 06:30,17,383,383.5,383,383.25,23
20170901|2017-04-17 07:00,17,383,383.25,383,383.25,45
20170901|2017-04-17 07:30,17,383,383.25,383,383,20
20170901|2017-04-17 08:30,17,383.25,383.75,382.25,383,642
20170901|2017-04-17 09:00,17,383,383.5,382.75,383.25,444
20170901|2017-04-17 09:30,17,383.5,384,381,381.25,663
20170901|2017-04-17 10:00,17,381.25,381.25,380.25,380.5,765
20170901|2017-04-17 10:30,17,380.25,380.25,379.5,380,264
20170901|2017-04-17 11:00,17,380,380.5,379.25,379.5,506
20170901|2017-04-17 11:30,17,379.75,379.75,378.75,379,207
20170901|2017-04-17 12:00,17,379,379.75,379,379.75,291
20170901|2017-04-17 12:30,17,379.75,380,379.25,379.5,366
20170901|2017-04-17 13:00,17,379.5,380.25,379.5,379.75,420
20170901|2017-04-17 19:00,18,380,381,380,380.5,45
20170901|2017-04-17 19:30,18,380.5,380.5,380.5,380.5,3
20170901|2017-04-17 20:00,18,380.5,380.75,380.5,380.5,20
20170901|2017-04-17 20:30,18,381,381.25,381,381,11
20170901|2017-04-17 21:00,18,381.25,381.25,380.75,380.75,11
20170901|2017-04-17 21:30,18,380.75,380.75,380.5,380.5,17
20170901|2017-04-18 00:30,18,380.25,380.25,380.25,380.25,16
20170901|2017-04-18 01:30,18,380,380,380,380,3
20170901|2017-04-18 02:00,18,380.25,380.25,380.25,380.25,2
20170901|2017-04-18 02:30,18,380.25,380.5,380.25,380.5,7
20170901|2017-04-18 03:00,18,380.5,380.5,380.5,380.5,1
20170901|2017-04-18 05:00,18,380.5,380.5,380.5,380.5,6
20170901|2017-04-18 05:30,18,380.5,380.5,380.5,380.5,1
20170901|2017-04-18 06:00,18,380.25,380.25,380.25,380.25,1
20170901|2017-04-18 06:30,18,380.25,380.25,380,380.25,31
20170901|2017-04-18 07:00,18,380,380,379,379,89
20170901|2017-04-18 07:30,18,378.75,379.25,378.75,379.25,5
20170901|2017-04-18 08:30,18,379,379.25,377.5,377.5,1024
20170901|2017-04-18 09:00,18,377.5,377.75,376.75,377,726
20170901|2017-04-18 09:30,18,377.25,377.5,376.5,377.25,598
20170901|2017-04-18 10:00,18,377.25,377.5,376.75,376.75,649
20170901|2017-04-18 10:30,18,376.75,376.75,376,376.25,486
20170901|2017-04-18 11:00,18,376.25,376.75,375.5,375.75,711
20170901|2017-04-18 11:30,18,375.75,376,375.25,375.5,496
20170901|2017-04-18 12:00,18,375.5,375.75,375.25,375.25,242
20170901|2017-04-18 12:30,18,375.25,375.5,374.75,374.75,517
20170901|2017-04-18 13:00,18,374.75,376,374.75,375.25,468
20170901|2017-04-18 19:00,19,375.25,375.25,374.75,374.75,82
20170901|2017-04-18 19:30,19,375,375,375,375,1
20170901|2017-04-18 20:00,19,375.25,375.5,374.75,375.25,32
20170901|2017-04-18 20:30,19,375.5,375.5,375.5,375.5,27
20170901|2017-04-18 21:00,19,375.5,375.5,375.5,375.5,2
20170901|2017-04-18 22:30,19,375.75,375.75,375.75,375.75,6
20170901|2017-04-18 23:00,19,375.75,375.75,375.5,375.5,15
20170901|2017-04-19 02:00,19,375.75,375.75,375.75,375.75,5
20170901|2017-04-19 02:30,19,375.5,375.5,375.5,375.5,3
20170901|2017-04-19 03:30,19,375.25,375.25,375.25,375.25,5
20170901|2017-04-19 04:00,19,375.25,375.25,375,375.25,24
20170901|2017-04-19 04:30,19,375.5,375.5,375.5,375.5,12
20170901|2017-04-19 05:00,19,375.75,375.75,375.75,375.75,13
20170901|2017-04-19 05:30,19,375.75,376.25,375.75,376.25,282
20170901|2017-04-19 06:00,19,376.25,376.5,375.75,375.75,53
20170901|2017-04-19 06:30,19,376,376,376,376,5
20170901|2017-04-19 07:00,19,376.25,376.5,376.25,376.5,33
20170901|2017-04-19 07:30,19,376.5,376.5,376.25,376.5,32
20170901|2017-04-19 08:30,19,376.75,379.25,376.75,378.5,1203
20170901|2017-04-19 09:00,19,378.25,378.5,377,377.75,911
20170901|2017-04-19 09:30,19,378,378.25,377,377.25,375
20170901|2017-04-19 10:00,19,377.25,377.25,376,376,618
20170901|2017-04-19 10:30,19,376,376,375,376,428
20170901|2017-04-19 11:00,19,376.25,377,375.75,376.75,401
20170901|2017-04-19 11:30,19,377,378,376.25,376.25,655
20170901|2017-04-19 12:00,19,376.25,376.5,375.5,375.5,853
20170901|2017-04-19 12:30,19,375.75,376,375.5,375.5,561
20170901|2017-04-19 13:00,19,375.5,376.25,375,375.75,504
20170901|2017-04-19 19:00,20,375.75,376.25,375.75,376,94
20170901|2017-04-19 19:30,20,376,376.25,375.75,376.25,11
20170901|2017-04-19 20:00,20,376.5,376.5,376.5,376.5,1
20170901|2017-04-19 21:00,20,376,376,376,376,7
20170901|2017-04-19 22:00,20,376.25,376.25,376.25,376.25,5
20170901|2017-04-19 23:00,20,376.25,376.25,376.25,376.25,36
20170901|2017-04-20 00:00,20,376.5,376.5,376.5,376.5,3
20170901|2017-04-20 00:30,20,376.5,376.5,376.5,376.5,19
20170901|2017-04-20 01:00,20,376.5,376.5,376.25,376.5,22
20170901|2017-04-20 01:30,20,376.5,376.75,376.5,376.75,19
20170901|2017-04-20 02:00,20,376.75,377.25,376.75,377.25,79
20170901|2017-04-20 02:30,20,377.25,377.25,377,377,24
20170901|2017-04-20 03:00,20,377,377.25,377,377.25,3
20170901|2017-04-20 03:30,20,377,377.25,377,377,38
20170901|2017-04-20 04:00,20,377,377,376.75,376.75,3
20170901|2017-04-20 04:30,20,377,377.25,377,377.25,37
20170901|2017-04-20 05:00,20,377.25,378,377.25,377.75,34
20170901|2017-04-20 05:30,20,378,378.25,378,378,9
20170901|2017-04-20 06:00,20,378,378,377.25,377.25,17
20170901|2017-04-20 06:30,20,377.25,377.25,377.25,377.25,111
20170901|2017-04-20 07:00,20,377.25,377.5,377,377,19
20170901|2017-04-20 07:30,20,376.75,377.75,376.75,377.75,297
20170901|2017-04-20 08:30,20,377.75,377.75,375.75,375.75,2334
20170901|2017-04-20 09:00,20,375.75,375.75,374.25,374.25,637
20170901|2017-04-20 09:30,20,374.25,374.5,373.25,373.75,866
20170901|2017-04-20 10:00,20,373.75,374.5,373.25,373.75,1165
20170901|2017-04-20 10:30,20,373.75,374,372.75,373,511
20170901|2017-04-20 11:00,20,373,373.25,372.75,373,287
20170901|2017-04-20 11:30,20,373,373.25,372.75,372.75,881
20170901|2017-04-20 12:00,20,372.75,373,372.25,372.5,543
20170901|2017-04-20 12:30,20,372.5,372.75,372,372.5,1032
20170901|2017-04-20 13:00,20,372.5,372.5,371,371.25,793
20170901|2017-04-20 19:00,21,371,371.5,371,371.5,138
20170901|2017-04-20 19:30,21,371.5,371.75,371.5,371.75,66
20170901|2017-04-20 20:00,21,371.75,372,371.75,372,43
20170901|2017-04-20 20:30,21,372,372,371.25,371.25,20
20170901|2017-04-20 21:00,21,371.5,371.5,371.25,371.25,43
20170901|2017-04-20 21:30,21,371.25,371.5,371.25,371.5,24
20170901|2017-04-20 22:00,21,371.25,371.25,371.25,371.25,18
20170901|2017-04-20 22:30,21,371.25,371.25,371.25,371.25,8
20170901|2017-04-20 23:00,21,371,371.25,371,371,15
20170901|2017-04-20 23:30,21,371,371.25,371,371.25,7
20170901|2017-04-21 00:00,21,371.25,371.5,371.25,371.5,37
20170901|2017-04-21 00:30,21,371.75,371.75,371.75,371.75,31
20170901|2017-04-21 01:00,21,371.75,372,371.25,371.25,30
20170901|2017-04-21 01:30,21,371.5,371.75,371.5,371.75,34
20170901|2017-04-21 02:00,21,371.75,371.75,371,371,60
20170901|2017-04-21 02:30,21,371.25,371.25,370.5,371,70
20170901|2017-04-21 03:00,21,371,371.75,371,371.75,32
20170901|2017-04-21 03:30,21,371.5,371.5,371.5,371.5,3
20170901|2017-04-21 04:00,21,371.5,371.75,371.5,371.75,10
20170901|2017-04-21 04:30,21,371.5,371.75,371.5,371.75,26
20170901|2017-04-21 05:00,21,371.5,371.75,371.5,371.75,5
20170901|2017-04-21 05:30,21,371.75,371.75,371.5,371.5,18
20170901|2017-04-21 06:00,21,371.5,371.5,371,371.5,155
20170901|2017-04-21 06:30,21,371.25,372,371.25,371.75,47
20170901|2017-04-21 07:00,21,371.5,372.5,371.5,372.25,84
20170901|2017-04-21 07:30,21,372.25,372.5,371.25,371.5,96
20170901|2017-04-21 08:30,21,371.5,372.25,370.25,370.5,2001
20170901|2017-04-21 09:00,21,370.5,370.75,370,370,750
20170901|2017-04-21 09:30,21,370,370.25,368.25,370.25,2534
20170901|2017-04-21 10:00,21,370.25,371,370.25,371,1231
20170901|2017-04-21 10:30,21,371,371.75,370.25,371.5,883
20170901|2017-04-21 11:00,21,371.5,372.25,371.25,371.75,1019
20170901|2017-04-21 11:30,21,371.75,371.75,370.5,370.5,832
20170901|2017-04-21 12:00,21,370.5,371.5,370.5,371.5,413
20170901|2017-04-21 12:30,21,371.5,372.75,371.5,372.5,1119
20170901|2017-04-21 13:00,21,372.5,372.75,370.5,370.5,1300
20170901|2017-04-23 19:00,24,371.5,374,371.5,373.5,102
20170901|2017-04-23 19:30,24,373.5,373.75,373.25,373.25,39
20170901|2017-04-23 20:00,24,373.25,373.5,373.25,373.5,12
20170901|2017-04-23 20:30,24,373.75,374,373.5,374,11
20170901|2017-04-23 21:00,24,374,374.5,374,374.5,9
20170901|2017-04-23 21:30,24,374.25,374.25,373.75,374,33
20170901|2017-04-23 22:00,24,374,374,373.75,373.75,42
20170901|2017-04-23 22:30,24,374,374,374,374,1
20170901|2017-04-23 23:30,24,373.75,373.75,373.5,373.5,12
20170901|2017-04-24 00:30,24,373.25,373.25,373.25,373.25,37
20170901|2017-04-24 01:30,24,373.25,373.25,373.25,373.25,10
20170901|2017-04-24 02:00,24,373,373.25,373,373.25,13
20170901|2017-04-24 02:30,24,373,373.25,373,373,51
20170901|2017-04-24 03:00,24,373.25,373.25,373.25,373.25,15
20170901|2017-04-24 03:30,24,373,373,372.75,373,4
20170901|2017-04-24 04:00,24,372.75,373,372.5,372.5,188
20170901|2017-04-24 04:30,24,372.75,373,372.5,372.5,193
20170901|2017-04-24 05:00,24,373,373,373,373,15
20170901|2017-04-24 06:00,24,373.25,373.5,373.25,373.5,6
20170901|2017-04-24 06:30,24,373,373,372.75,373,26
20170901|2017-04-24 07:00,24,373,373.25,372.75,373,72
20170901|2017-04-24 07:30,24,373,373.75,373,373,91
20170901|2017-04-24 08:30,24,374.25,374.25,371.75,372,1825
20170901|2017-04-24 09:00,24,372,372.75,371.75,371.75,582
20170901|2017-04-24 09:30,24,372,372.25,370.75,371.25,1145
20170901|2017-04-24 10:00,24,371,371.5,370.5,370.5,1187
20170901|2017-04-24 10:30,24,370.75,371.75,370,371,642
20170901|2017-04-24 11:00,24,371,371.75,371,371.25,407
20170901|2017-04-24 11:30,24,371.25,371.75,371,371,443
20170901|2017-04-24 12:00,24,371.25,372,371,371.75,310
20170901|2017-04-24 12:30,24,372,372.5,371.75,372.25,259
20170901|2017-04-24 13:00,24,372,373,371.75,372.5,970
20170901|2017-04-24 19:00,25,372.5,372.75,372,372.5,90
20170901|2017-04-24 19:30,25,372.25,372.5,372,372,25
20170901|2017-04-24 20:00,25,371.75,371.75,371.5,371.5,10
20170901|2017-04-24 20:30,25,371.5,371.75,371.5,371.75,26
20170901|2017-04-24 21:00,25,371.5,371.5,371.25,371.5,26
20170901|2017-04-24 21:30,25,371.25,371.25,371.25,371.25,27
20170901|2017-04-24 22:00,25,371.5,371.5,371.5,371.5,5
20170901|2017-04-25 00:30,25,371.5,371.5,371,371,55
20170901|2017-04-25 01:00,25,371,371,371,371,1
20170901|2017-04-25 01:30,25,370.75,371,370.75,370.75,50
20170901|2017-04-25 02:00,25,370.5,370.5,370.25,370.25,29
20170901|2017-04-25 02:30,25,370.5,370.5,370.5,370.5,1
20170901|2017-04-25 03:00,25,370.25,370.25,370.25,370.25,12
20170901|2017-04-25 03:30,25,370.5,370.5,370.25,370.5,22
20170901|2017-04-25 04:00,25,370.25,370.75,370.25,370.5,82
20170901|2017-04-25 04:30,25,370.75,371.75,370.5,371.5,98
20170901|2017-04-25 05:00,25,371.5,371.5,371.25,371.25,38
20170901|2017-04-25 05:30,25,371.25,371.25,370.75,371,34
20170901|2017-04-25 06:00,25,370.75,371.5,370.75,371.5,44
20170901|2017-04-25 06:30,25,371.5,371.5,370.5,370.75,68
20170901|2017-04-25 07:00,25,370.75,370.75,369.5,370.25,138
20170901|2017-04-25 07:30,25,370.25,371,370.25,370.75,58
20170901|2017-04-25 08:30,25,370.75,371.75,370,371.75,1059
20170901|2017-04-25 09:00,25,371.75,376.25,371.75,375.75,2556
20170901|2017-04-25 09:30,25,376.25,377.5,375.75,376.75,1178
20170901|2017-04-25 10:00,25,376.5,378.75,376.25,378.75,864
20170901|2017-04-25 10:30,25,379,380.5,378.25,378.75,1607
20170901|2017-04-25 11:00,25,378.75,379.25,378,378.5,1077
20170901|2017-04-25 11:30,25,378.75,379.75,378.75,379.5,540
20170901|2017-04-25 12:00,25,379.5,380.5,378.75,380.5,647
20170901|2017-04-25 12:30,25,380.5,381.75,380.25,381.25,1907
20170901|2017-04-25 13:00,25,381.25,381.5,378,378.75,2022
20170901|2017-04-25 19:00,26,378.25,381.25,378.25,381.25,425
20170901|2017-04-25 19:30,26,381,381,380.5,380.5,11
20170901|2017-04-25 20:00,26,380.75,380.75,380.75,380.75,1
20170901|2017-04-25 20:30,26,380.5,380.5,380.25,380.5,11
20170901|2017-04-25 21:00,26,380.25,380.25,380,380,69
20170901|2017-04-25 21:30,26,380,380,379.5,379.5,57
20170901|2017-04-25 22:00,26,379.75,379.75,379.5,379.75,209
20170901|2017-04-25 22:30,26,379.75,379.75,379.5,379.5,44
20170901|2017-04-25 23:00,26,379.75,379.75,379.75,379.75,9
20170901|2017-04-25 23:30,26,379.5,379.5,379.5,379.5,1
20170901|2017-04-26 00:00,26,379.5,379.5,379.5,379.5,2
20170901|2017-04-26 00:30,26,379.75,379.75,379.75,379.75,50
20170901|2017-04-26 01:00,26,379.5,379.5,379.5,379.5,16
20170901|2017-04-26 01:30,26,379.5,379.5,379.5,379.5,13
20170901|2017-04-26 02:00,26,379.25,379.25,379,379,45
20170901|2017-04-26 02:30,26,379.25,379.25,379.25,379.25,1
20170901|2017-04-26 03:00,26,379.5,379.5,379.25,379.25,3
20170901|2017-04-26 03:30,26,379.5,379.5,379,379.25,174
20170901|2017-04-26 04:00,26,379.5,379.5,379.25,379.5,40
20170901|2017-04-26 04:30,26,379.5,379.75,379.5,379.75,37
20170901|2017-04-26 05:00,26,379.75,379.75,379.75,379.75,3
20170901|2017-04-26 05:30,26,379.75,380,379.75,380,14
20170901|2017-04-26 06:00,26,379.75,379.75,379.5,379.75,34
20170901|2017-04-26 06:30,26,379.25,379.5,379.25,379.5,56
20170901|2017-04-26 07:00,26,379.5,379.5,378.5,379,159
20170901|2017-04-26 07:30,26,378.75,378.75,378,378.25,70
20170901|2017-04-26 08:30,26,378.25,380.75,378.25,379.25,1547
20170901|2017-04-26 09:00,26,379.25,379.25,377.5,379,1363
20170901|2017-04-26 09:30,26,379.25,380,379,379.75,1150
20170901|2017-04-26 10:00,26,379.75,381,379.75,381,796
20170901|2017-04-26 10:30,26,381,381,380,380.25,539
20170901|2017-04-26 11:00,26,380.25,381.5,380.25,380.5,779
20170901|2017-04-26 11:30,26,380.5,380.5,376.75,376.75,1576
20170901|2017-04-26 12:00,26,376.75,377,373.5,375,2088
20170901|2017-04-26 12:30,26,374.5,375.5,373.25,375.25,1631
20170901|2017-04-26 13:00,26,375.25,375.25,373,373,1156
20170901|2017-04-26 19:00,27,373.5,375,373.5,374,89
20170901|2017-04-26 19:30,27,374,374,373.5,373.5,4
20170901|2017-04-26 20:00,27,373.75,374.5,373.75,373.75,26
20170901|2017-04-26 20:30,27,373.5,373.75,373.25,373.5,79
20170901|2017-04-26 21:00,27,373.75,373.75,373.5,373.5,43
20170901|2017-04-26 21:30,27,373.5,374.5,373.5,374.5,74
20170901|2017-04-26 22:00,27,375,375.5,375,375.25,24
20170901|2017-04-26 22:30,27,375.5,375.5,375.5,375.5,2
20170901|2017-04-26 23:00,27,375.5,375.5,375,375,93
20170901|2017-04-26 23:30,27,375,375,374.75,374.75,19
20170901|2017-04-27 00:30,27,375,375,374.5,374.5,14
20170901|2017-04-27 01:00,27,374.5,374.5,374.25,374.25,28
20170901|2017-04-27 01:30,27,373.75,373.75,373.75,373.75,10
20170901|2017-04-27 02:00,27,373.5,374,373.5,374,22
20170901|2017-04-27 02:30,27,374.5,374.5,374.5,374.5,2
20170901|2017-04-27 03:00,27,374.5,374.5,374.5,374.5,1
20170901|2017-04-27 03:30,27,374.5,375,374.5,375,19
20170901|2017-04-27 04:00,27,374.75,375,374.5,374.75,87
20170901|2017-04-27 04:30,27,375,375,374.75,374.75,175
20170901|2017-04-27 05:00,27,375,375,374.5,374.75,169
20170901|2017-04-27 05:30,27,374.75,374.75,374.75,374.75,40
20170901|2017-04-27 06:00,27,374.75,375,374.75,374.75,177
20170901|2017-04-27 06:30,27,374.5,374.75,374.5,374.5,36
20170901|2017-04-27 07:00,27,374.25,375.25,374.25,375.25,248
20170901|2017-04-27 07:30,27,375,376,374.5,375.75,123
20170901|2017-04-27 08:30,27,375.75,376.75,375.25,375.5,1928
20170901|2017-04-27 09:00,27,375.75,376.25,374.75,375.75,867
20170901|2017-04-27 09:30,27,376,376,375.25,375.5,660
20170901|2017-04-27 10:00,27,375.5,375.5,374.5,374.75,642
20170901|2017-04-27 10:30,27,374.75,375,373,374.75,1300
20170901|2017-04-27 11:00,27,374.5,374.75,374,374.5,393
20170901|2017-04-27 11:30,27,374.5,376,374.5,375.75,1279
20170901|2017-04-27 12:00,27,375.75,376.5,375.75,376.25,1080
20170901|2017-04-27 12:30,27,376.5,378.25,376.25,376.75,1708
20170901|2017-04-27 13:00,27,377,377.75,374.75,375,2375
20170901|2017-04-27 19:00,28,375,375.5,374.5,375.25,300
20170901|2017-04-27 19:30,28,375.25,376,375.25,376,56
20170901|2017-04-27 20:00,28,376,376,375.5,375.5,12
20170901|2017-04-27 20:30,28,375.75,375.75,375.75,375.75,1
20170901|2017-04-27 21:00,28,375.75,376,375.75,376,14
20170901|2017-04-27 21:30,28,376.25,376.5,376.25,376.25,31
20170901|2017-04-27 22:30,28,376.5,376.5,376.25,376.25,28
20170901|2017-04-27 23:00,28,376.5,376.5,376.25,376.25,3
20170901|2017-04-27 23:30,28,376.5,376.5,376.25,376.25,12
20170901|2017-04-28 00:00,28,376.25,376.25,376.25,376.25,1
20170901|2017-04-28 00:30,28,376.25,376.25,376,376,6
20170901|2017-04-28 01:00,28,376,376,376,376,1
20170901|2017-04-28 01:30,28,376.25,376.25,376,376,10
20170901|2017-04-28 02:00,28,376.25,376.25,376,376,10
20170901|2017-04-28 02:30,28,376,376.25,376,376.25,47
20170901|2017-04-28 03:00,28,376.25,376.25,376,376,18
20170901|2017-04-28 03:30,28,376,376,376,376,3
20170901|2017-04-28 04:00,28,376.25,376.25,375.25,375.25,56
20170901|2017-04-28 04:30,28,375.25,375.25,375.25,375.25,12
20170901|2017-04-28 05:00,28,375.25,375.25,375,375.25,11
20170901|2017-04-28 05:30,28,375,375.25,375,375.25,37
20170901|2017-04-28 06:00,28,375,375.5,375,375,67
20170901|2017-04-28 06:30,28,374.75,375.5,374.5,374.75,399
20170901|2017-04-28 07:00,28,374.75,375.5,374.5,375.25,314
20170901|2017-04-28 07:30,28,375.25,375.25,374.75,374.75,197
20170901|2017-04-28 08:30,28,374.5,375.25,372.75,374,2136
20170901|2017-04-28 09:00,28,374,374.5,373,373.25,1479
20170901|2017-04-28 09:30,28,373.25,373.5,372.75,373.25,880
20170901|2017-04-28 10:00,28,373.25,373.25,371.25,371.5,914
20170901|2017-04-28 10:30,28,371.25,372,371,372,782
20170901|2017-04-28 11:00,28,372,373,371.75,372.5,417
20170901|2017-04-28 11:30,28,372.75,373.25,372.5,373,499
20170901|2017-04-28 12:00,28,373,373.25,372.75,373,597
20170901|2017-04-28 12:30,28,373,373.25,372.25,372.75,510
20170901|2017-04-28 13:00,28,372.5,374.5,372.25,373.5,1187
20170901|2017-04-30 19:00,1,378.75,380.25,377.5,378,595
20170901|2017-04-30 19:30,1,377.75,378.75,377.5,377.5,105
20170901|2017-04-30 20:00,1,377.75,378.5,377.75,378,98
20170901|2017-04-30 20:30,1,377.5,378.5,377.25,377.75,135
20170901|2017-04-30 21:00,1,378,378,377.25,377.25,42
20170901|2017-04-30 21:30,1,377.25,378,377.25,378,39
20170901|2017-04-30 22:00,1,377.75,378,377.25,378,22
20170901|2017-04-30 22:30,1,378,378.25,378,378.25,7
20170901|2017-04-30 23:00,1,378.25,378.5,378,378,55
20170901|2017-04-30 23:30,1,378.25,378.25,378,378.25,11
20170901|2017-05-01 00:00,1,378.25,378.25,378,378,35
20170901|2017-05-01 00:30,1,378.25,378.25,378,378.25,25
20170901|2017-05-01 01:00,1,378.25,378.25,378,378,24
20170901|2017-05-01 01:30,1,378.25,378.25,378,378.25,38
20170901|2017-05-01 02:00,1,378.25,378.5,378,378.25,124
20170901|2017-05-01 02:30,1,378.25,379,378.25,379,281
20170901|2017-05-01 03:30,1,379,379.5,379,379.25,725
20170901|2017-05-01 04:00,1,379.25,379.25,379,379,15
20170901|2017-05-01 04:30,1,379,379,379,379,12
20170901|2017-05-01 05:00,1,379,379.25,378.75,379.25,27
20170901|2017-05-01 05:30,1,379.25,379.5,379.25,379.5,14
20170901|2017-05-01 06:00,1,379,379,378.75,378.75,9
20170901|2017-05-01 06:30,1,379.5,379.75,379.5,379.75,192
20170901|2017-05-01 07:00,1,379.75,379.75,379.5,379.5,34
20170901|2017-05-01 07:30,1,379.75,380.5,379.75,380.25,128
20170901|2017-05-01 08:30,1,381,383.5,380.25,382.5,3078
20170901|2017-05-01 09:00,1,382.75,383.75,381.75,383.5,2010
20170901|2017-05-01 09:30,1,383.5,384.25,382.75,383.5,1426
20170901|2017-05-01 10:00,1,383.25,384.25,383,383.25,948
20170901|2017-05-01 10:30,1,383.5,384.5,383.5,384.25,1346
20170901|2017-05-01 11:00,1,384.25,386,384.25,385.5,2636
20170901|2017-05-01 11:30,1,385.5,386,384.25,384.25,1131
20170901|2017-05-01 12:00,1,384.25,384.75,383,384.75,1269
20170901|2017-05-01 12:30,1,384.75,386,384.5,385.75,1010
20170901|2017-05-01 13:00,1,385.75,386,383.25,384.25,1408
20170901|2017-05-01 19:00,2,384,384.5,383,383.25,186
20170901|2017-05-01 19:30,2,383,383.25,383,383,40
20170901|2017-05-01 20:00,2,383,384.25,383,384.25,47
20170901|2017-05-01 20:30,2,384.25,384.75,384.25,384.75,73
20170901|2017-05-01 21:00,2,384.75,385,384.25,384.25,116
20170901|2017-05-01 21:30,2,384.5,384.75,384.25,384.75,49
20170901|2017-05-01 22:00,2,384.75,384.75,384.75,384.75,86
20170901|2017-05-01 22:30,2,385,385,385,385,9
20170901|2017-05-01 23:00,2,385,385.25,385,385.25,3
20170901|2017-05-01 23:30,2,385,385,385,385,17
20170901|2017-05-02 00:00,2,385,385.25,385,385.25,11
20170901|2017-05-02 00:30,2,385,385,385,385,3
20170901|2017-05-02 01:00,2,385,385,384.75,384.75,45
20170901|2017-05-02 01:30,2,384.75,385,384.75,384.75,167
20170901|2017-05-02 02:00,2,384.75,385,384.75,385,15
20170901|2017-05-02 02:30,2,385.25,385.5,384.75,385,129
20170901|2017-05-02 03:00,2,385.25,385.5,385,385.25,213
20170901|2017-05-02 03:30,2,385.5,385.5,384.25,384.25,73
20170901|2017-05-02 04:00,2,384.25,384.25,383.25,383.75,123
20170901|2017-05-02 04:30,2,383.75,384.5,383.75,384.5,59
20170901|2017-05-02 05:00,2,384.75,384.75,384.5,384.5,25
20170901|2017-05-02 05:30,2,384.5,384.75,384.25,384.75,39
20170901|2017-05-02 06:00,2,384,384.5,384,384.5,6
20170901|2017-05-02 06:30,2,384.25,384.25,383.5,383.5,56
20170901|2017-05-02 07:00,2,383.5,383.5,382.25,382.25,152
20170901|2017-05-02 07:30,2,382.25,383,382,383,148
20170901|2017-05-02 08:30,2,382.25,383.75,380,382.25,2632
20170901|2017-05-02 09:00,2,382.25,382.75,380,380,858
20170901|2017-05-02 09:30,2,380.25,381.25,380,381.25,804
20170901|2017-05-02 10:00,2,381.25,382.5,380.75,381.5,491
20170901|2017-05-02 10:30,2,381.5,382,380.25,380.5,685
20170901|2017-05-02 11:00,2,380.25,380.25,377.5,378.75,1290
20170901|2017-05-02 11:30,2,378.75,380,378.5,378.75,1278
20170901|2017-05-02 12:00,2,378.5,380,378,380,545
20170901|2017-05-02 12:30,2,379.75,380.25,379,379.5,384
20170901|2017-05-02 13:00,2,379.25,380.25,378.75,379.75,1086
20170901|2017-05-02 19:00,3,379.5,379.5,378.25,378.25,83
20170901|2017-05-02 19:30,3,378.5,378.75,378.5,378.75,26
20170901|2017-05-02 20:00,3,379,379.25,379,379,21
20170901|2017-05-02 20:30,3,379.25,379.75,379.25,379.75,31
20170901|2017-05-02 21:00,3,380,380,380,380,8
20170901|2017-05-02 21:30,3,380,380,380,380,4
20170901|2017-05-02 22:00,3,380,380.25,379.25,379.25,29
20170901|2017-05-02 22:30,3,379.5,379.5,379.5,379.5,16
20170901|2017-05-02 23:00,3,379.5,379.5,379.5,379.5,12
20170901|2017-05-03 00:00,3,379.5,379.5,379.25,379.25,21
20170901|2017-05-03 00:30,3,379.5,379.75,379.5,379.75,9
20170901|2017-05-03 01:00,3,379.75,379.75,379.5,379.5,18
20170901|2017-05-03 01:30,3,379.5,379.5,379.5,379.5,15
20170901|2017-05-03 02:00,3,379.25,379.25,378.5,378.5,33
20170901|2017-05-03 02:30,3,378.25,378.25,377.75,378,113
20170901|2017-05-03 03:00,3,378,378,377.75,378,99
20170901|2017-05-03 03:30,3,378,380.25,378,380.25,43
20170901|2017-05-03 04:00,3,380.25,380.25,380,380,26
20170901|2017-05-03 04:30,3,380,380.25,379.75,379.75,24
20170901|2017-05-03 05:00,3,379.75,379.75,379.25,379.25,10
20170901|2017-05-03 05:30,3,379,379,378.75,378.75,4
20170901|2017-05-03 06:00,3,379,379.25,379,379.25,7
20170901|2017-05-03 06:30,3,379.75,380,379,379,13
20170901|2017-05-03 07:00,3,378.75,379,377.75,378.75,526
20170901|2017-05-03 07:30,3,378.75,379.75,378.75,379.75,66
20170901|2017-05-03 08:30,3,379.75,381,379,379.5,1523
20170901|2017-05-03 09:00,3,379.5,381,379.25,380.75,1576
20170901|2017-05-03 09:30,3,380.75,382.25,380.25,380.5,1678
20170901|2017-05-03 10:00,3,380.5,381.5,380.25,381,920
20170901|2017-05-03 10:30,3,381.25,381.25,379.5,380.5,638
20170901|2017-05-03 11:00,3,380.5,382.25,380.25,382,893
20170901|2017-05-03 11:30,3,382.25,383,381.75,382,865
20170901|2017-05-03 12:00,3,382,382.5,381,381.25,532
20170901|2017-05-03 12:30,3,381.25,382.25,381,382,673
20170901|2017-05-03 13:00,3,382.25,382.75,381.5,381.75,1481
20170901|2017-05-03 19:00,4,381.75,382.75,381.75,382.5,256
20170901|2017-05-03 19:30,4,382.5,383.25,382.25,383.25,222
20170901|2017-05-03 20:00,4,383,383.25,381.75,382,57
20170901|2017-05-03 20:30,4,382.25,382.5,382.25,382.25,32
20170901|2017-05-03 21:00,4,382.25,382.25,382.25,382.25,11
20170901|2017-05-03 21:30,4,382,382,381.5,381.75,38
20170901|2017-05-03 22:30,4,381.5,381.5,381.5,381.5,16
20170901|2017-05-03 23:00,4,381.5,381.5,381.5,381.5,3
20170901|2017-05-03 23:30,4,381.5,381.5,381.5,381.5,1
20170901|2017-05-04 00:00,4,381.5,381.5,381.5,381.5,7
20170901|2017-05-04 00:30,4,381.5,381.75,381.25,381.25,39
20170901|2017-05-04 01:00,4,381.25,381.5,381.25,381.5,8
20170901|2017-05-04 01:30,4,381,381,381,381,18
20170901|2017-05-04 02:00,4,381.25,381.25,380.75,380.75,62
20170901|2017-05-04 02:30,4,380.5,380.75,380.5,380.75,25
20170901|2017-05-04 03:00,4,380.75,380.75,380.75,380.75,4
20170901|2017-05-04 03:30,4,380.5,380.5,380.5,380.5,33
20170901|2017-05-04 04:00,4,380.75,381.25,380.75,381.25,10
20170901|2017-05-04 04:30,4,380.5,380.5,379.5,379.5,77
20170901|2017-05-04 05:00,4,379.75,380,379.75,380,21
20170901|2017-05-04 05:30,4,380.25,380.25,379.5,379.5,61
20170901|2017-05-04 06:00,4,379.75,379.75,379.75,379.75,2
20170901|2017-05-04 06:30,4,379.75,380,379.75,380,33
20170901|2017-05-04 07:00,4,379.75,379.75,378,378.25,141
20170901|2017-05-04 07:30,4,378,378.75,378,378.75,214
20170901|2017-05-04 08:30,4,378.5,379.5,377,378.5,1529
20170901|2017-05-04 09:00,4,378.25,379,377.5,377.5,1042
20170901|2017-05-04 09:30,4,377.5,379,377,377.25,1106
20170901|2017-05-04 10:00,4,377.25,377.25,374,374.5,3043
20170901|2017-05-04 10:30,4,374.25,375.75,373.75,375.5,1414
20170901|2017-05-04 11:00,4,375.25,375.5,374,374.25,915
20170901|2017-05-04 11:30,4,374.5,375.25,374,375,1113
20170901|2017-05-04 12:00,4,375,375,373.75,374,910
20170901|2017-05-04 12:30,4,374,374.25,373.5,374,778
20170901|2017-05-04 13:00,4,374,375,373.5,374.75,2053
20170901|2017-05-04 19:00,5,375,375.75,374.75,375.75,285
20170901|2017-05-04 19:30,5,375.5,375.75,375,375,28
20170901|2017-05-04 20:00,5,375,375,374,375,65
20170901|2017-05-04 20:30,5,375.25,375.25,375,375,5
20170901|2017-05-04 21:00,5,375.5,375.75,375.5,375.75,8
20170901|2017-05-04 21:30,5,375.75,375.75,375.75,375.75,14
20170901|2017-05-04 22:00,5,375.5,375.5,374.5,374.5,29
20170901|2017-05-04 22:30,5,374.5,374.5,374.5,374.5,27
20170901|2017-05-04 23:00,5,374.5,374.5,374.5,374.5,18
20170901|2017-05-04 23:30,5,375,375,374.75,374.75,2
20170901|2017-05-05 00:00,5,374.75,375,374.75,375,8
20170901|2017-05-05 00:30,5,375,375.25,375,375.25,9
20170901|2017-05-05 01:30,5,375.25,375.25,375,375,14
20170901|2017-05-05 02:00,5,375,375.5,375,375.25,22
20170901|2017-05-05 02:30,5,375.25,375.25,375,375.25,10
20170901|2017-05-05 03:00,5,375.25,375.75,375.25,375.75,34
20170901|2017-05-05 03:30,5,375.75,375.75,375.75,375.75,42
20170901|2017-05-05 04:00,5,375.75,375.75,375.75,375.75,42
20170901|2017-05-05 04:30,5,375.75,376.75,375.75,376.5,124
20170901|2017-05-05 05:00,5,376.5,376.5,376,376.25,217
20170901|2017-05-05 05:30,5,376,376,376,376,11
20170901|2017-05-05 06:00,5,376,376,376,376,10
20170901|2017-05-05 06:30,5,376,376.25,375.75,376.25,55
20170901|2017-05-05 07:00,5,376.5,376.5,376,376,270
20170901|2017-05-05 07:30,5,376.25,376.75,376.25,376.5,55
20170901|2017-05-05 08:30,5,377,378.25,376.25,378,2078
20170901|2017-05-05 09:00,5,378.25,378.25,377.75,378,683
20170901|2017-05-05 09:30,5,378.25,381,378,380.75,1795
20170901|2017-05-05 10:00,5,380.75,381.25,379,379.75,1408
20170901|2017-05-05 10:30,5,380,380.5,380,380.25,616
20170901|2017-05-05 11:00,5,380.5,380.75,379.5,379.5,959
20170901|2017-05-05 11:30,5,379.5,379.75,377.75,377.75,652
20170901|2017-05-05 12:00,5,377.75,378.25,376.5,377.25,786
20170901|2017-05-05 12:30,5,377.25,378.75,377.25,378.5,447
20170901|2017-05-05 13:00,5,378.75,379.25,377.75,379,1516
20170901|2017-05-07 19:00,8,377,378.75,377,377.75,608
20170901|2017-05-07 19:30,8,377.75,377.75,377.5,377.5,14
20170901|2017-05-07 20:00,8,377.25,377.5,376.5,376.5,42
20170901|2017-05-07 20:30,8,376.5,376.5,376,376,33
20170901|2017-05-07 21:00,8,376,376,375.75,375.75,65
20170901|2017-05-07 21:30,8,375.75,376.5,375.75,376.5,76
20170901|2017-05-07 22:00,8,376.5,376.5,376.25,376.5,54
20170901|2017-05-07 22:30,8,376.5,376.5,376.25,376.5,52
20170901|2017-05-07 23:00,8,376.5,376.5,376.5,376.5,3
20170901|2017-05-07 23:30,8,377,377,377,377,29
20170901|2017-05-08 00:00,8,376.75,376.75,376.75,376.75,2
20170901|2017-05-08 00:30,8,376.75,376.75,376.75,376.75,5
20170901|2017-05-08 01:00,8,376.75,376.75,376.75,376.75,83
20170901|2017-05-08 01:30,8,376.75,376.75,376.75,376.75,14
20170901|2017-05-08 02:00,8,376.75,376.75,376.75,376.75,13
20170901|2017-05-08 02:30,8,377,377,376.75,376.75,19
20170901|2017-05-08 03:00,8,376.75,376.75,376.75,376.75,21
20170901|2017-05-08 03:30,8,376.75,377,376.75,376.75,20
20170901|2017-05-08 04:00,8,376.75,376.75,376.5,376.75,74
20170901|2017-05-08 04:30,8,376.5,376.75,376.5,376.75,26
20170901|2017-05-08 05:00,8,376.75,376.75,376.75,376.75,8
20170901|2017-05-08 05:30,8,376.75,376.75,376.75,376.75,4
20170901|2017-05-08 06:30,8,377,377.25,377,377.25,178
20170901|2017-05-08 07:00,8,377.25,377.25,377,377.25,106
20170901|2017-05-08 07:30,8,377.25,378,377.25,377.75,62
20170901|2017-05-08 08:30,8,377.75,378,375.75,376.25,1173
20170901|2017-05-08 09:00,8,376.25,376.25,374.75,375,873
20170901|2017-05-08 09:30,8,375,376,375,375.5,315
20170901|2017-05-08 10:00,8,375.75,376,375,375,604
20170901|2017-05-08 10:30,8,375,375.25,374.75,375,286
20170901|2017-05-08 11:00,8,374.75,374.75,373,373.5,865
20170901|2017-05-08 11:30,8,373.5,373.75,372.75,373.25,628
20170901|2017-05-08 12:00,8,373.25,373.5,373,373.25,308
20170901|2017-05-08 12:30,8,373.25,373.75,373,373,369
20170901|2017-05-08 13:00,8,373.5,374.5,373.25,374,1803
20170901|2017-05-08 19:00,9,374,374.5,373.75,374.5,120
20170901|2017-05-08 19:30,9,374.75,375,374.75,375,45
20170901|2017-05-08 20:00,9,374.75,374.75,374.75,374.75,16
20170901|2017-05-08 20:30,9,374.75,374.75,374.5,374.5,5
20170901|2017-05-08 21:00,9,374.25,374.25,374.25,374.25,29
20170901|2017-05-08 21:30,9,374.25,374.25,374.25,374.25,60
20170901|2017-05-08 22:00,9,374,374.25,374,374.25,58
20170901|2017-05-08 22:30,9,374.25,374.25,374.25,374.25,2
20170901|2017-05-08 23:00,9,374.25,374.25,374.25,374.25,28
20170901|2017-05-09 00:30,9,374,374,374,374,35
20170901|2017-05-09 01:00,9,374,374,374,374,4
20170901|2017-05-09 01:30,9,374,374,374,374,61
20170901|2017-05-09 02:00,9,374.25,374.5,374.25,374.5,95
20170901|2017-05-09 02:30,9,374.75,374.75,374.75,374.75,37
20170901|2017-05-09 03:00,9,374.75,374.75,374.75,374.75,15
20170901|2017-05-09 03:30,9,374.75,374.75,374.5,374.5,3
20170901|2017-05-09 04:00,9,374.5,374.5,374,374,27
20170901|2017-05-09 04:30,9,374,374.25,373.75,374,121
20170901|2017-05-09 05:30,9,374.25,374.5,374.25,374.25,8
20170901|2017-05-09 06:00,9,374.25,375,374.25,375,43
20170901|2017-05-09 06:30,9,375.25,375.5,375,375.25,82
20170901|2017-05-09 07:00,9,375,375.5,375,375.5,73
20170901|2017-05-09 07:30,9,375.75,375.75,375.25,375.5,144
20170901|2017-05-09 08:30,9,375.25,377.25,374.25,374.5,2101
20170901|2017-05-09 09:00,9,374.75,376.25,374.75,376,907
20170901|2017-05-09 09:30,9,376.25,376.25,374.75,375.5,1116
20170901|2017-05-09 10:00,9,375.75,375.75,374,374.75,871
20170901|2017-05-09 10:30,9,374.75,375.25,374.25,375,1073
20170901|2017-05-09 11:00,9,375.25,375.25,374.5,374.5,392
20170901|2017-05-09 11:30,9,374.5,375,374,374.5,1053
20170901|2017-05-09 12:00,9,374.5,376.25,374.5,375.75,886
20170901|2017-05-09 12:30,9,376,376.5,375.75,375.75,1308
20170901|2017-05-09 13:00,9,375.75,375.75,374,374.75,881
20170901|2017-05-09 19:00,10,374.25,374.75,374.25,374.5,153
20170901|2017-05-09 19:30,10,374.75,375,374.75,375,24
20170901|2017-05-09 20:00,10,374.75,374.75,374.75,374.75,11
20170901|2017-05-09 20:30,10,374.5,374.5,374.5,374.5,4
20170901|2017-05-09 21:00,10,374.5,374.5,374.5,374.5,5
20170901|2017-05-09 21:30,10,374.5,374.5,374.5,374.5,2
20170901|2017-05-09 23:00,10,374.5,374.5,374.25,374.25,35
20170901|2017-05-09 23:30,10,374.5,374.5,374.25,374.5,31
20170901|2017-05-10 00:00,10,374.5,374.75,374.25,374.75,99
20170901|2017-05-10 00:30,10,374.5,374.5,374.5,374.5,11
20170901|2017-05-10 01:00,10,374,374,374,374,5
20170901|2017-05-10 01:30,10,374,374,374,374,56
20170901|2017-05-10 02:00,10,374.25,374.5,373.75,374,102
20170901|2017-05-10 02:30,10,374.25,374.25,374.25,374.25,9
20170901|2017-05-10 03:00,10,374.25,374.5,374.25,374.5,53
20170901|2017-05-10 03:30,10,374.25,374.25,374,374.25,80
20170901|2017-05-10 04:00,10,374,374.25,374,374,68
20170901|2017-05-10 04:30,10,374,374,374,374,52
20170901|2017-05-10 05:00,10,374,374.25,374,374.25,33
20170901|2017-05-10 06:00,10,374.5,375,374.25,374.5,32
20170901|2017-05-10 06:30,10,374.5,374.75,374.5,374.5,14
20170901|2017-05-10 07:00,10,374.75,375.5,374.25,375.5,247
20170901|2017-05-10 07:30,10,375.25,375.75,375.25,375.5,48
20170901|2017-05-10 08:30,10,375.75,376.5,375,375.75,1057
20170901|2017-05-10 09:00,10,375.5,375.5,374.25,374.5,613
20170901|2017-05-10 09:30,10,374.5,375,374.5,374.5,863
20170901|2017-05-10 10:00,10,374.5,375,374.25,374.5,589
20170901|2017-05-10 10:30,10,374.75,376.25,374.5,375.5,925
20170901|2017-05-10 11:00,10,375.75,381.75,375.5,380.5,3233
20170901|2017-05-10 11:30,10,380.75,381.25,376.5,376.5,982
20170901|2017-05-10 12:00,10,376.5,379.25,375.5,379,1042
20170901|2017-05-10 12:30,10,379,380.75,378.25,380.75,1042
20170901|2017-05-10 13:00,10,380.5,381.75,379.75,380.75,2638
20170901|2017-05-10 19:00,11,380.75,381,380.25,380.5,88
20170901|2017-05-10 19:30,11,380.5,380.75,380.5,380.75,11
20170901|2017-05-10 20:00,11,380.75,380.75,380.5,380.5,45
20170901|2017-05-10 20:30,11,380.5,380.5,380.25,380.25,22
20170901|2017-05-10 21:00,11,380.25,381,380.25,381,57
20170901|2017-05-10 21:30,11,381,381,380.5,380.75,65
20170901|2017-05-10 22:00,11,381,381,380.75,380.75,37
20170901|2017-05-10 22:30,11,381,381.25,381,381,26
20170901|2017-05-10 23:00,11,381.25,381.25,381,381.25,12
20170901|2017-05-10 23:30,11,381.25,381.5,381,381.25,92
20170901|2017-05-11 00:00,11,381,381.25,381,381.25,3
20170901|2017-05-11 00:30,11,381.25,381.25,381.25,381.25,35
20170901|2017-05-11 01:00,11,381.25,381.25,381,381,74
20170901|2017-05-11 01:30,11,381,381.25,381,381.25,19
20170901|2017-05-11 02:00,11,381.25,381.75,381.25,381.25,133
20170901|2017-05-11 02:30,11,381.5,381.5,381.25,381.5,16
20170901|2017-05-11 03:00,11,381.25,381.25,381,381,24
20170901|2017-05-11 03:30,11,381,381,380.5,381,56
20170901|2017-05-11 04:00,11,381.25,381.25,380.75,380.75,5
20170901|2017-05-11 04:30,11,381.25,381.25,381,381,3
20170901|2017-05-11 05:30,11,381.5,381.5,381.5,381.5,2
20170901|2017-05-11 06:00,11,381.5,381.5,381.5,381.5,1
20170901|2017-05-11 06:30,11,380.75,381.25,380.75,381.25,14
20170901|2017-05-11 07:00,11,381,381,380.75,380.75,23
20170901|2017-05-11 07:30,11,380.75,380.75,379.5,379.5,175
20170901|2017-05-11 08:30,11,379.25,380.75,377,378.5,2349
20170901|2017-05-11 09:00,11,378.5,379,378.25,378.25,674
20170901|2017-05-11 09:30,11,378.25,378.75,377.25,378,916
20170901|2017-05-11 10:00,11,378.25,379.5,378,379.25,634
20170901|2017-05-11 10:30,11,379,379.5,378.75,378.75,727
20170901|2017-05-11 11:00,11,378.75,379.25,378.5,378.75,195
20170901|2017-05-11 11:30,11,378.75,378.75,377.75,378,439
20170901|2017-05-11 12:00,11,378,378.75,378,378.5,211
20170901|2017-05-11 12:30,11,378.5,379,377.75,378,416
20170901|2017-05-11 13:00,11,378,378,376.5,377.25,1330
20170901|2017-05-11 19:00,12,377,377.75,376.75,377.5,166
20170901|2017-05-11 19:30,12,377.25,377.25,377.25,377.25,5
20170901|2017-05-11 20:00,12,377.25,377.25,377.25,377.25,4
20170901|2017-05-11 20:30,12,377,377.25,376.5,376.5,52
20170901|2017-05-11 21:00,12,376.25,376.5,376.25,376.25,58
20170901|2017-05-11 21:30,12,376.5,376.75,376.25,376.25,20
20170901|2017-05-11 22:00,12,376.5,376.5,376.25,376.25,38
20170901|2017-05-11 23:30,12,376.5,376.5,376.5,376.5,2
20170901|2017-05-12 00:00,12,376.25,376.5,376.25,376.25,20
20170901|2017-05-12 00:30,12,376.5,376.5,376.5,376.5,15
20170901|2017-05-12 01:00,12,376.5,376.75,376.5,376.5,41
20170901|2017-05-12 01:30,12,376.25,376.25,376,376.25,36
20170901|2017-05-12 02:00,12,376.25,376.25,376,376,77
20170901|2017-05-12 02:30,12,376,376,375.75,375.75,33
20170901|2017-05-12 03:00,12,376,376.25,375.75,376.25,79
20170901|2017-05-12 03:30,12,376.25,376.5,376,376,57
20170901|2017-05-12 04:30,12,376.75,377.5,376.75,377.5,67
20170901|2017-05-12 05:00,12,377.75,378,377.75,377.75,83
20170901|2017-05-12 06:00,12,377.25,377.25,377.25,377.25,20
20170901|2017-05-12 06:30,12,376.5,376.5,376.25,376.25,61
20170901|2017-05-12 07:00,12,376.5,377,376.25,376.5,99
20170901|2017-05-12 07:30,12,376.75,376.75,376.5,376.75,68
20170901|2017-05-12 08:30,12,377,379.25,376.25,378.5,1631
20170901|2017-05-12 09:00,12,378.5,379.25,377.5,378,1202
20170901|2017-05-12 09:30,12,377.75,378.25,377.25,377.75,764
20170901|2017-05-12 10:00,12,377.75,378,377,377.25,939
20170901|2017-05-12 10:30,12,377,377.25,376.25,376.75,589
20170901|2017-05-12 11:00,12,377,377.25,376.5,377,402
20170901|2017-05-12 11:30,12,377,378.5,377,378.25,852
20170901|2017-05-12 12:00,12,378.25,378.5,378,378.5,201
20170901|2017-05-12 12:30,12,378.5,379,378.25,378.25,255
20170901|2017-05-12 13:00,12,378.5,379,378.25,378.75,1573
20170901|2017-05-14 19:00,15,378.5,378.5,377.75,378,109
20170901|2017-05-14 19:30,15,378,378,377.75,377.75,20
20170901|2017-05-14 20:00,15,378,378.5,378,378.5,30
20170901|2017-05-14 20:30,15,378.25,378.25,378.25,378.25,11
20170901|2017-05-14 21:00,15,378,378,378,378,3
20170901|2017-05-14 21:30,15,378,378.25,378,378.25,8
20170901|2017-05-14 22:00,15,378.25,378.5,378.25,378.5,13
20170901|2017-05-14 22:30,15,378.5,378.5,378.5,378.5,6
20170901|2017-05-14 23:00,15,378.5,378.5,378.25,378.25,33
20170901|2017-05-14 23:30,15,378.5,378.5,378.5,378.5,3
20170901|2017-05-15 00:00,15,378.5,378.5,378.5,378.5,5
20170901|2017-05-15 01:00,15,378.25,378.25,378.25,378.25,4
20170901|2017-05-15 01:30,15,378.25,378.5,378.25,378.5,4
20170901|2017-05-15 02:00,15,378.25,378.25,378.25,378.25,13
20170901|2017-05-15 02:30,15,378,378.25,378,378.25,69
20170901|2017-05-15 03:00,15,378.25,378.25,378,378.25,38
20170901|2017-05-15 03:30,15,378.25,378.25,378.25,378.25,3
20170901|2017-05-15 04:00,15,378.25,378.25,378,378,25
20170901|2017-05-15 04:30,15,378,378,378,378,21
20170901|2017-05-15 05:00,15,378.25,378.25,378,378,29
20170901|2017-05-15 05:30,15,378,378,378,378,14
20170901|2017-05-15 06:00,15,378.25,378.25,378,378,24
20170901|2017-05-15 06:30,15,378,378.25,377.75,378.25,29
20170901|2017-05-15 07:00,15,378,378,377.5,377.5,56
20170901|2017-05-15 07:30,15,377.5,378.5,377.5,378.5,101
20170901|2017-05-15 08:30,15,378.75,379.75,377.25,379,1532
20170901|2017-05-15 09:00,15,379,379.25,378.5,379,472
20170901|2017-05-15 09:30,15,379.25,379.25,378.25,378.5,629
20170901|2017-05-15 10:00,15,378.5,379.25,378.25,378.5,427
20170901|2017-05-15 10:30,15,378.5,378.5,376.75,377,883
20170901|2017-05-15 11:00,15,376.75,377,376,376,973
20170901|2017-05-15 11:30,15,376.25,376.5,376,376.5,470
20170901|2017-05-15 12:00,15,376.5,377,376,376.5,474
20170901|2017-05-15 12:30,15,376.75,377,376,376.5,647
20170901|2017-05-15 13:00,15,376.75,376.75,375,375,1342
20170901|2017-05-15 19:00,16,375,375.25,374.5,374.75,282
20170901|2017-05-15 19:30,16,374.5,374.5,374.5,374.5,12
20170901|2017-05-15 20:00,16,374.5,374.75,374.5,374.75,62
20170901|2017-05-15 20:30,16,374.75,375,374.75,375,25
20170901|2017-05-15 21:00,16,374.75,375,374.5,374.75,209
20170901|2017-05-15 21:30,16,374.75,374.75,374.25,374.25,42
20170901|2017-05-15 22:00,16,374.5,374.5,374.25,374.25,43
20170901|2017-05-15 22:30,16,374.25,374.25,374.25,374.25,9
20170901|2017-05-15 23:00,16,374.25,374.25,374,374,15
20170901|2017-05-15 23:30,16,374.25,374.25,374.25,374.25,6
20170901|2017-05-16 00:00,16,374.25,374.25,374.25,374.25,5
20170901|2017-05-16 00:30,16,374.25,374.25,374.25,374.25,25
20170901|2017-05-16 01:00,16,374.25,374.25,374,374.25,41
20170901|2017-05-16 01:30,16,374.25,374.25,374.25,374.25,4
20170901|2017-05-16 02:00,16,374.25,374.5,374.25,374.25,45
20170901|2017-05-16 02:30,16,374.25,374.75,374.25,374.75,37
20170901|2017-05-16 03:00,16,374.5,374.5,374.5,374.5,2
20170901|2017-05-16 03:30,16,374.5,374.5,374.5,374.5,2
20170901|2017-05-16 04:00,16,374.25,375,374.25,375,264
20170901|2017-05-16 04:30,16,374.75,375,374.75,375,20
20170901|2017-05-16 05:00,16,374.75,374.75,374.5,374.5,5
20170901|2017-05-16 05:30,16,374.5,374.5,373.5,373.75,627
20170901|2017-05-16 06:00,16,373.75,373.75,373.5,373.75,17
20170901|2017-05-16 06:30,16,373.5,374.25,373.5,374.25,66
20170901|2017-05-16 07:00,16,374.25,374.5,374.25,374.25,30
20170901|2017-05-16 07:30,16,374.25,374.75,374.25,374.25,179
20170901|2017-05-16 08:30,16,375,376.25,374,376,1860
20170901|2017-05-16 09:00,16,376,376.5,374.75,375,1091
20170901|2017-05-16 09:30,16,375,375.25,374.5,375,774
20170901|2017-05-16 10:00,16,375,375.25,374.25,374.5,739
20170901|2017-05-16 10:30,16,374.5,374.5,373.5,373.5,1295
20170901|2017-05-16 11:00,16,373.5,374,373,374,1026
20170901|2017-05-16 11:30,16,373.75,374,373.5,373.75,731
20170901|2017-05-16 12:00,16,373.75,374.25,373.5,374.25,775
20170901|2017-05-16 12:30,16,374.25,375.25,374.25,374.5,984
20170901|2017-05-16 13:00,16,374.5,376,374.5,375,830
20170901|2017-05-16 19:00,17,375,375,374.25,374.75,172
20170901|2017-05-16 19:30,17,374.75,374.75,374.75,374.75,8
20170901|2017-05-16 20:00,17,375,375.25,375,375.25,21
20170901|2017-05-16 20:30,17,375.25,375.5,375.25,375.5,43
20170901|2017-05-16 21:00,17,375.75,376.5,375.75,376.25,187
20170901|2017-05-16 21:30,17,376.25,376.75,376.25,376.75,34
20170901|2017-05-16 22:00,17,376.75,377.25,376.75,377,193
20170901|2017-05-16 22:30,17,377.25,377.25,377.25,377.25,79
20170901|2017-05-16 23:00,17,377.25,377.5,377.25,377.25,28
20170901|2017-05-16 23:30,17,377.25,377.25,377.25,377.25,64
20170901|2017-05-17 00:00,17,377.25,377.25,377,377.25,12
20170901|2017-05-17 00:30,17,377,377.25,377,377.25,3
20170901|2017-05-17 01:00,17,377.25,377.25,377.25,377.25,149
20170901|2017-05-17 01:30,17,377.25,377.25,377,377.25,30
20170901|2017-05-17 02:00,17,377,377,376.5,376.5,135
20170901|2017-05-17 02:30,17,376.5,376.5,376.5,376.5,22
20170901|2017-05-17 03:00,17,376.5,376.5,376.25,376.5,74
20170901|2017-05-17 03:30,17,376.25,376.25,376.25,376.25,48
20170901|2017-05-17 04:00,17,376.75,376.75,376.75,376.75,3
20170901|2017-05-17 04:30,17,376.5,376.75,376.5,376.75,87
20170901|2017-05-17 05:00,17,376.75,376.75,376.75,376.75,50
20170901|2017-05-17 05:30,17,376.75,376.75,376.5,376.5,4
20170901|2017-05-17 06:00,17,376.5,376.5,376.5,376.5,1
20170901|2017-05-17 06:30,17,376.5,376.5,376.5,376.5,7
20170901|2017-05-17 07:00,17,376.5,376.5,376.25,376.25,75
20170901|2017-05-17 07:30,17,376.5,377,376.5,376.75,86
20170901|2017-05-17 08:30,17,377,378.25,377,378,2536
20170901|2017-05-17 09:00,17,378.25,379.75,378.25,379.25,1925
20170901|2017-05-17 09:30,17,379,379.5,377.75,378.25,664
20170901|2017-05-17 10:00,17,378.25,379,378.25,378.75,435
20170901|2017-05-17 10:30,17,378.75,379.75,378.75,379.5,574
20170901|2017-05-17 11:00,17,379.5,379.5,378.75,379,374
20170901|2017-05-17 11:30,17,379,379.25,378.75,379,476
20170901|2017-05-17 12:00,17,378.75,378.75,378,378.25,659
20170901|2017-05-17 12:30,17,378.25,379.25,378,378.75,459
20170901|2017-05-17 13:00,17,378.5,379.25,378,379.25,1658
20170901|2017-05-17 19:00,18,379,379,376.25,376.5,304
20170901|2017-05-17 19:30,18,376.75,377,376,376.75,314
20170901|2017-05-17 20:00,18,376.75,376.75,376,376.25,165
20170901|2017-05-17 20:30,18,376.5,376.75,376.25,376.75,19
20170901|2017-05-17 21:00,18,376.75,377,376.25,377,151
20170901|2017-05-17 21:30,18,376.75,377,376.25,376.75,195
20170901|2017-05-17 22:00,18,376.75,376.75,376.5,376.5,33
20170901|2017-05-17 22:30,18,376.5,376.75,376.5,376.5,9
20170901|2017-05-17 23:00,18,376.75,376.75,376.25,376.5,51
20170901|2017-05-17 23:30,18,376.75,376.75,376.5,376.5,48
20170901|2017-05-18 00:00,18,376.5,376.5,376.25,376.25,3
20170901|2017-05-18 01:00,18,376.5,376.5,376.25,376.25,60
20170901|2017-05-18 01:30,18,376,376,376,376,1
20170901|2017-05-18 02:00,18,376,376,375,375,189
20170901|2017-05-18 02:30,18,375,375,374.5,374.5,147
20170901|2017-05-18 03:00,18,374.5,374.5,373,373,551
20170901|2017-05-18 03:30,18,373.25,374.25,373.25,374,249
20170901|2017-05-18 04:00,18,374,374,373.25,373.25,149
20170901|2017-05-18 04:30,18,373.25,373.5,372.75,372.75,1204
20170901|2017-05-18 05:00,18,372.5,372.75,372.25,372.5,454
20170901|2017-05-18 05:30,18,372.5,373,372.25,373,160
20170901|2017-05-18 06:00,18,373,373.25,372.75,373.25,103
20170901|2017-05-18 06:30,18,373.5,373.75,373.25,373.25,213
20170901|2017-05-18 07:00,18,373.25,373.25,372.5,372.5,727
20170901|2017-05-18 07:30,18,372.75,373,372.25,372.75,618
20170901|2017-05-18 08:30,18,373,374.75,372,374,2949
20170901|2017-05-18 09:00,18,374,375.25,373.5,375.25,978
20170901|2017-05-18 09:30,18,375.25,376.25,375,376,1358
20170901|2017-05-18 10:00,18,376,377,375,375.25,1054
20170901|2017-05-18 10:30,18,375.25,376,373.5,373.75,1066
20170901|2017-05-18 11:00,18,374,374.5,373.25,374,2160
20170901|2017-05-18 11:30,18,374,374,372.75,372.75,789
20170901|2017-05-18 12:00,18,372.75,374,372.75,373.5,598
20170901|2017-05-18 12:30,18,373.5,374.25,373.25,374.25,1613
20170901|2017-05-18 13:00,18,374,375,373.25,373.5,2558
20170901|2017-05-18 19:00,19,373.75,375.25,373.5,375.25,213
20170901|2017-05-18 19:30,19,374.75,374.75,374,374.25,43
20170901|2017-05-18 20:00,19,374.75,375,374.75,374.75,57
20170901|2017-05-18 20:30,19,375,375.25,375,375.25,24
20170901|2017-05-18 21:00,19,375,375.25,375,375,32
20170901|2017-05-18 21:30,19,375.25,375.25,375.25,375.25,17
20170901|2017-05-18 22:30,19,375.25,375.25,375,375,23
20170901|2017-05-18 23:00,19,375.25,375.25,375,375,10
20170901|2017-05-18 23:30,19,375,375.25,375,375,29
20170901|2017-05-19 00:00,19,375,375,374.75,375,41
20170901|2017-05-19 01:00,19,375,375,374.75,375,10
20170901|2017-05-19 01:30,19,375,375,375,375,3
20170901|2017-05-19 03:00,19,375,375.5,375,375.25,128
20170901|2017-05-19 03:30,19,375.25,375.5,375.25,375.5,23
20170901|2017-05-19 04:00,19,375.5,375.75,375.5,375.5,79
20170901|2017-05-19 04:30,19,375.25,375.5,375,375,154
20170901|2017-05-19 05:00,19,375,375.75,375,375.75,67
20170901|2017-05-19 05:30,19,376,376,375.75,375.75,37
20170901|2017-05-19 06:00,19,375.75,376,375.75,376,19
20170901|2017-05-19 06:30,19,376,376.25,376,376,36
20170901|2017-05-19 07:00,19,376.25,376.5,375.75,376,167
20170901|2017-05-19 07:30,19,376,376.25,375.75,376,45
20170901|2017-05-19 08:30,19,376.25,379.75,376,378.5,3383
20170901|2017-05-19 09:00,19,378.75,379.5,378.25,379,1580
20170901|2017-05-19 09:30,19,379,379.75,378.75,379.25,1605
20170901|2017-05-19 10:00,19,379.5,379.5,378.25,378.75,2349
20170901|2017-05-19 10:30,19,379,380.25,378.75,380,1490
20170901|2017-05-19 11:00,19,379.75,380.5,379.5,379.5,803
20170901|2017-05-19 11:30,19,379.5,380,379.25,379.75,1550
20170901|2017-05-19 12:00,19,380,380,379.25,379.75,642
20170901|2017-05-19 12:30,19,379.75,380,379,379,1208
20170901|2017-05-19 13:00,19,379,380,378.75,379.5,2145
20170901|2017-05-21 19:00,22,380,380.75,379.25,380.75,501
20170901|2017-05-21 19:30,22,380.75,381,380.75,381,54
20170901|2017-05-21 20:00,22,381,381.25,380.5,380.75,104
20170901|2017-05-21 20:30,22,380.5,381,380.5,381,48
20170901|2017-05-21 21:00,22,381,381,380.75,380.75,21
20170901|2017-05-21 21:30,22,381,381.25,381,381,69
20170901|2017-05-21 22:00,22,381.25,381.25,381.25,381.25,29
20170901|2017-05-21 22:30,22,381.25,381.25,381.25,381.25,10
20170901|2017-05-21 23:30,22,381.25,381.25,381.25,381.25,9
20170901|2017-05-22 00:00,22,381.25,381.25,381.25,381.25,3
20170901|2017-05-22 01:00,22,381.25,381.25,381.25,381.25,46
20170901|2017-05-22 01:30,22,381.25,381.25,381,381,12
20170901|2017-05-22 02:00,22,381,381.25,381,381.25,5
20170901|2017-05-22 02:30,22,381.5,382,381.25,382,348
20170901|2017-05-22 03:00,22,382,382,381.5,381.75,75
20170901|2017-05-22 03:30,22,381.75,382,381.75,382,34
20170901|2017-05-22 04:00,22,382,382,381.5,381.5,78
20170901|2017-05-22 04:30,22,381.75,382,381.5,381.5,78
20170901|2017-05-22 05:00,22,381.5,381.75,381.25,381.5,108
20170901|2017-05-22 05:30,22,381.75,381.75,381.5,381.5,45
20170901|2017-05-22 06:00,22,381.5,381.5,381.25,381.25,41
20170901|2017-05-22 06:30,22,381.25,381.5,381,381.25,66
20170901|2017-05-22 07:00,22,381.25,382,381,382,424
20170901|2017-05-22 07:30,22,381.75,382,381.75,382,118
20170901|2017-05-22 08:30,22,382,384,381.75,383.75,2410
20170901|2017-05-22 09:00,22,383.75,384.25,383.5,384,1313
20170901|2017-05-22 09:30,22,384,384.75,384,384,1564
20170901|2017-05-22 10:00,22,384,384.5,383.25,384.25,1175
20170901|2017-05-22 10:30,22,384.25,384.5,383.75,384.25,646
20170901|2017-05-22 11:00,22,384.25,384.75,384,384.25,599
20170901|2017-05-22 11:30,22,384,384.25,383.5,383.5,595
20170901|2017-05-22 12:00,22,383.5,383.5,382.25,383.5,958
20170901|2017-05-22 12:30,22,383.5,384,383,383,980
20170901|2017-05-22 13:00,22,382.75,383.25,382,382.5,2001
20170901|2017-05-22 19:00,23,382,382.5,381.5,382.5,234
20170901|2017-05-22 19:30,23,382.5,382.75,382.5,382.75,23
20170901|2017-05-22 20:00,23,382.75,382.75,382.5,382.75,157
20170901|2017-05-22 20:30,23,382.75,382.75,382.5,382.5,35
20170901|2017-05-22 21:00,23,382.25,382.25,382,382,26
20170901|2017-05-22 21:30,23,382,382.25,382,382.25,24
20170901|2017-05-22 22:00,23,382.25,382.25,382,382,6
20170901|2017-05-22 22:30,23,382.25,382.25,382,382.25,13
20170901|2017-05-22 23:00,23,382,382.25,381.5,381.5,58
20170901|2017-05-22 23:30,23,381.75,381.75,380.5,380.75,86
20170901|2017-05-23 00:00,23,380.5,380.75,380.5,380.5,24
20170901|2017-05-23 00:30,23,380.25,380.5,380.25,380.5,29
20170901|2017-05-23 01:00,23,380.25,380.25,380,380,20
20170901|2017-05-23 01:30,23,380,380,379.5,379.5,77
20170901|2017-05-23 02:00,23,379.75,380.5,379.75,380.5,16
20170901|2017-05-23 02:30,23,380.25,380.25,380,380,11
20170901|2017-05-23 03:00,23,380.25,380.25,380,380,29
20170901|2017-05-23 03:30,23,380,380,380,380,18
20170901|2017-05-23 04:00,23,379.75,380,379.75,380,4
20170901|2017-05-23 04:30,23,380.25,380.5,380,380,111
20170901|2017-05-23 05:00,23,380,380,379.75,379.75,88
20170901|2017-05-23 05:30,23,379.75,379.75,379.5,379.75,35
20170901|2017-05-23 06:00,23,379.75,379.75,379.5,379.5,143
20170901|2017-05-23 06:30,23,379.5,379.75,379.25,379.75,94
20170901|2017-05-23 07:00,23,380,380.5,380,380.5,108
20170901|2017-05-23 07:30,23,380.5,381,380.5,380.75,77
20170901|2017-05-23 08:30,23,380.75,383,380.75,381.75,2184
20170901|2017-05-23 09:00,23,381.5,381.75,380.5,380.75,1312
20170901|2017-05-23 09:30,23,380.75,381,379.25,379.25,1187
20170901|2017-05-23 10:00,23,379.5,379.5,378,378.25,1721
20170901|2017-05-23 10:30,23,378.25,379.25,378,379.25,599
20170901|2017-05-23 11:00,23,379,379.5,378.25,378.25,408
20170901|2017-05-23 11:30,23,378.25,378.5,377.5,378,1098
20170901|2017-05-23 12:00,23,378.25,378.25,377,377,616
20170901|2017-05-23 12:30,23,377,377.5,376.75,377.25,580
20170901|2017-05-23 13:00,23,377.25,377.75,376.5,377.5,2059
20170901|2017-05-23 19:00,24,377.75,379,377.75,378.5,144
20170901|2017-05-23 19:30,24,378.5,378.75,378.25,378.25,35
20170901|2017-05-23 20:00,24,378.75,378.75,377.5,377.5,129
20170901|2017-05-23 20:30,24,377.25,377.5,377,377.5,105
20170901|2017-05-23 21:00,24,377.5,377.5,377.5,377.5,1
20170901|2017-05-23 21:30,24,377.25,377.25,377.25,377.25,15
20170901|2017-05-23 22:00,24,377.25,377.25,377,377.25,41
20170901|2017-05-23 22:30,24,377,377.25,377,377,4
20170901|2017-05-23 23:00,24,377.25,377.25,377.25,377.25,1
20170901|2017-05-23 23:30,24,377.25,377.25,377.25,377.25,2
20170901|2017-05-24 00:00,24,377.25,377.25,377,377.25,7
20170901|2017-05-24 00:30,24,377.25,377.5,376.5,377.5,364
20170901|2017-05-24 01:00,24,377.75,377.75,377.5,377.5,9
20170901|2017-05-24 01:30,24,377.5,377.5,377.5,377.5,1
20170901|2017-05-24 02:00,24,377.5,378,377.5,378,137
20170901|2017-05-24 02:30,24,378,378,378,378,5
20170901|2017-05-24 03:00,24,378,378.5,378,378.25,273
20170901|2017-05-24 03:30,24,378,378.25,378,378,42
20170901|2017-05-24 04:00,24,378.25,378.25,377.75,378,37
20170901|2017-05-24 04:30,24,377.75,377.75,377,377,31
20170901|2017-05-24 05:00,24,377,377.25,377,377,60
20170901|2017-05-24 05:30,24,377,377.5,377,377.5,35
20170901|2017-05-24 06:00,24,377.75,378.25,377.5,378.25,53
20170901|2017-05-24 06:30,24,378.25,378.5,378,378.25,94
20170901|2017-05-24 07:00,24,378.5,379,378.5,378.75,132
20170901|2017-05-24 07:30,24,378.75,379.25,378.75,379,118
20170901|2017-05-24 08:30,24,378.75,378.75,377.25,377.75,1521
20170901|2017-05-24 09:00,24,377.75,378.75,377.5,378.5,568
20170901|2017-05-24 09:30,24,378.5,378.75,376.5,377.5,1458
20170901|2017-05-24 10:00,24,377.75,379,377.25,379,1054
20170901|2017-05-24 10:30,24,379,379,376.75,377.25,1019
20170901|2017-05-24 11:00,24,377.25,377.5,377,377,372
20170901|2017-05-24 11:30,24,377,377,376.5,376.75,358
20170901|2017-05-24 12:00,24,376.75,378,376.75,377.75,366
20170901|2017-05-24 12:30,24,377.75,378.25,377,378.25,390
20170901|2017-05-24 13:00,24,378,379,377.75,378,962
20170901|2017-05-24 19:00,25,379,379.75,378.5,379.5,463
20170901|2017-05-24 19:30,25,379.5,379.5,379.25,379.25,32
20170901|2017-05-24 20:00,25,379.25,379.75,379.25,379.5,10
20170901|2017-05-24 20:30,25,379.5,379.5,379,379,63
20170901|2017-05-24 21:00,25,379,379.5,379,379.5,36
20170901|2017-05-24 21:30,25,379.5,380,379.5,380,78
20170901|2017-05-24 22:00,25,380,380.25,380,380.25,85
20170901|2017-05-24 22:30,25,380.25,380.5,380.25,380.25,50
20170901|2017-05-24 23:00,25,380.25,380.5,380.25,380.25,14
20170901|2017-05-24 23:30,25,380.25,380.25,380.25,380.25,7
20170901|2017-05-25 00:00,25,380.25,380.5,380.25,380.5,6
20170901|2017-05-25 01:00,25,380.5,380.5,380.5,380.5,76
20170901|2017-05-25 01:30,25,380.75,380.75,380.5,380.5,7
20170901|2017-05-25 02:00,25,380.5,380.5,380.5,380.5,24
20170901|2017-05-25 02:30,25,380.25,380.5,380.25,380.5,9
20170901|2017-05-25 03:00,25,380.25,380.25,380.25,380.25,14
20170901|2017-05-25 03:30,25,380.25,380.25,379.5,380,173
20170901|2017-05-25 04:00,25,380.25,380.25,380.25,380.25,12
20170901|2017-05-25 04:30,25,380.25,380.25,380.25,380.25,20
20170901|2017-05-25 05:00,25,380.25,380.5,380.25,380.25,10
20170901|2017-05-25 07:00,25,380,380.75,380,380.25,123
20170901|2017-05-25 07:30,25,380.5,380.5,380,380,165
20170901|2017-05-25 08:30,25,380,380.5,378.25,378.5,1840
20170901|2017-05-25 09:00,25,378.5,379,377.75,378,1096
20170901|2017-05-25 09:30,25,378,379,378,378.5,926
20170901|2017-05-25 10:00,25,378.5,379.25,378.25,378.5,778
20170901|2017-05-25 10:30,25,378.75,378.75,377,377.5,959
20170901|2017-05-25 11:00,25,377.5,378,376.75,377,692
20170901|2017-05-25 11:30,25,377.25,378.25,377,378,368
20170901|2017-05-25 12:00,25,378,378.25,377.25,377.25,554
20170901|2017-05-25 12:30,25,377.5,377.75,376.75,377,508
20170901|2017-05-25 13:00,25,377,377.25,376.5,376.75,2062
20170901|2017-05-25 19:00,26,377,377.5,376.75,377.25,102
20170901|2017-05-25 19:30,26,377.5,377.5,377.5,377.5,34
20170901|2017-05-25 20:00,26,377.25,377.5,377.25,377.25,53
20170901|2017-05-25 20:30,26,376.75,376.75,376.5,376.75,7
20170901|2017-05-25 21:00,26,376.75,376.75,376.75,376.75,58
20170901|2017-05-25 21:30,26,376.75,376.75,376.75,376.75,13
20170901|2017-05-25 22:00,26,376.75,376.75,376.5,376.5,70
20170901|2017-05-25 22:30,26,376.5,376.5,376.25,376.25,324
20170901|2017-05-25 23:00,26,376.5,376.5,376.25,376.25,56
20170901|2017-05-25 23:30,26,376.5,376.5,376.5,376.5,4
20170901|2017-05-26 00:00,26,376.5,376.5,376.25,376.5,20
20170901|2017-05-26 00:30,26,376.5,376.75,376.5,376.75,72
20170901|2017-05-26 01:00,26,376.75,376.75,376.25,376.25,14
20170901|2017-05-26 01:30,26,376.5,377,376.5,376.75,111
20170901|2017-05-26 02:00,26,376.75,377,376.25,377,194
20170901|2017-05-26 02:30,26,377,377,376.75,376.75,35
20170901|2017-05-26 03:00,26,377,377,376.5,376.75,56
20170901|2017-05-26 03:30,26,376.75,376.75,376.5,376.75,23
20170901|2017-05-26 04:00,26,377,377,377,377,12
20170901|2017-05-26 04:30,26,377.25,377.25,377,377,7
20170901|2017-05-26 05:00,26,377,377.5,377,377.5,48
20170901|2017-05-26 05:30,26,377.5,378,377.5,378,25
20170901|2017-05-26 06:00,26,377.75,378,377.5,377.5,28
20170901|2017-05-26 06:30,26,377.5,377.75,377.25,377.25,64
20170901|2017-05-26 07:00,26,377.25,378,377.25,377.75,152
20170901|2017-05-26 07:30,26,377.75,377.75,377.75,377.75,12
20170901|2017-05-26 08:30,26,378,379.25,377,379,1336
20170901|2017-05-26 09:00,26,379,380,379,379.75,1750
20170901|2017-05-26 09:30,26,380,380.25,379.5,379.75,1401
20170901|2017-05-26 10:00,26,379.75,381,379.75,381,1014
20170901|2017-05-26 10:30,26,381,382.5,381,381.5,1743
20170901|2017-05-26 11:00,26,381.25,381.75,380.75,380.75,824
20170901|2017-05-26 11:30,26,380.75,380.75,380,380.25,291
20170901|2017-05-26 12:00,26,380.5,381.5,380.25,381,358
20170901|2017-05-26 12:30,26,381,381.5,380.75,381.25,648
20170901|2017-05-26 13:00,26,381.25,382,380.75,381.25,2680
20170901|2017-05-29 19:00,30,381,381.5,380,380.25,241
20170901|2017-05-29 19:30,30,380.25,380.75,380.25,380.75,51
20170901|2017-05-29 20:00,30,380.25,380.25,379.75,379.75,70
20170901|2017-05-29 20:30,30,379.75,379.75,379,379,226
20170901|2017-05-29 21:00,30,379,379,378.75,378.75,15
20170901|2017-05-29 21:30,30,379,379.25,379,379.25,51
20170901|2017-05-29 22:00,30,379.25,379.25,379,379,55
20170901|2017-05-29 22:30,30,379,379.25,379,379.25,19
20170901|2017-05-29 23:00,30,379.25,379.25,379.25,379.25,6
20170901|2017-05-29 23:30,30,379.25,379.25,379,379,7
20170901|2017-05-30 00:00,30,379,379.25,379,379.25,10
20170901|2017-05-30 00:30,30,379.25,379.25,379,379,12
20170901|2017-05-30 01:00,30,379,379,379,379,9
20170901|2017-05-30 01:30,30,379,379,379,379,7
20170901|2017-05-30 02:00,30,379,379,378.75,378.75,74
20170901|2017-05-30 02:30,30,378.75,379,378.75,378.75,35
20170901|2017-05-30 03:00,30,378.75,379.25,378.75,379.25,62
20170901|2017-05-30 03:30,30,379,379,378.75,378.75,5
20170901|2017-05-30 04:00,30,378.75,378.75,378.75,378.75,23
20170901|2017-05-30 04:30,30,378.75,378.75,378.5,378.5,33
20170901|2017-05-30 05:00,30,378.5,378.5,378.5,378.5,6
20170901|2017-05-30 05:30,30,378.5,378.5,378.5,378.5,1
20170901|2017-05-30 06:00,30,378.5,379,378.5,379,64
20170901|2017-05-30 06:30,30,379,379.25,379,379.25,78
20170901|2017-05-30 07:00,30,379,379.25,379,379,174
20170901|2017-05-30 07:30,30,378.75,379,378.25,378.75,58
20170901|2017-05-30 08:30,30,378.75,379.5,375.5,375.5,3356
20170901|2017-05-30 09:00,30,375.75,376.25,375,375.25,1858
20170901|2017-05-30 09:30,30,375.25,375.5,374.25,374.25,2103
20170901|2017-05-30 10:00,30,374.25,375,374.25,374.5,1291
20170901|2017-05-30 10:30,30,374.5,375.25,374.5,375.25,758
20170901|2017-05-30 11:00,30,375.25,375.5,374.5,374.75,825
20170901|2017-05-30 11:30,30,374.75,375,374.25,374.5,697
20170901|2017-05-30 12:00,30,374.75,375.5,374.5,375.25,642
20170901|2017-05-30 12:30,30,375.25,376,374.5,375.75,556
20170901|2017-05-30 13:00,30,376,376,374.5,374.75,2316
20170901|2017-05-30 19:00,31,377.75,379.25,377.25,378,967
20170901|2017-05-30 19:30,31,378.25,378.75,378.25,378.75,43
20170901|2017-05-30 20:00,31,378.75,379.25,378.25,378.5,38
20170901|2017-05-30 20:30,31,378.5,378.5,378,378.25,19
20170901|2017-05-30 21:00,31,378.25,378.25,377.75,377.75,49
20170901|2017-05-30 21:30,31,377.5,377.75,377.5,377.75,66
20170901|2017-05-30 22:00,31,377.75,377.75,377.5,377.75,51
20170901|2017-05-30 22:30,31,377.75,378,377.75,378,69
20170901|2017-05-30 23:00,31,378,378.25,378,378,38
20170901|2017-05-30 23:30,31,378.25,378.5,378.25,378.5,12
20170901|2017-05-31 00:30,31,378.5,378.5,377.75,378,34
20170901|2017-05-31 01:00,31,378,378,377.5,377.5,45
20170901|2017-05-31 01:30,31,377.5,378,377.5,378,207
20170901|2017-05-31 02:00,31,378.5,378.5,378.25,378.5,34
20170901|2017-05-31 02:30,31,378.75,378.75,378.75,378.75,13
20170901|2017-05-31 03:00,31,378.5,378.75,378.5,378.75,18
20170901|2017-05-31 03:30,31,378.75,379.25,378.75,379,57
20170901|2017-05-31 04:00,31,379,379,379,379,5
20170901|2017-05-31 04:30,31,379,379,379,379,59
20170901|2017-05-31 05:00,31,378.75,379,378.5,378.75,162
20170901|2017-05-31 05:30,31,378.75,379,378.75,379,39
20170901|2017-05-31 06:00,31,379.25,379.5,379,379,678
20170901|2017-05-31 06:30,31,379,379,379,379,111
20170901|2017-05-31 07:00,31,379,379.5,378.75,379,650
20170901|2017-05-31 07:30,31,379,379.25,378.75,379,197
20170901|2017-05-31 08:30,31,379,382,379,382,5062
20170901|2017-05-31 09:00,31,382,382.25,380.5,381.5,2276
20170901|2017-05-31 09:30,31,381.75,383.25,381.5,383.25,2109
20170901|2017-05-31 10:00,31,383.25,384.25,383.25,383.5,1621
20170901|2017-05-31 10:30,31,383.75,383.75,383,383.5,2035
20170901|2017-05-31 11:00,31,383.5,383.5,382.75,383.25,989
20170901|2017-05-31 11:30,31,383,383,381.5,381.75,864
20170901|2017-05-31 12:00,31,382,382.25,380.25,380.25,1317
20170901|2017-05-31 12:30,31,380.25,381,379,379.25,1333
20170901|2017-05-31 13:00,31,379.25,380,379,379.5,2606
20170901|2017-05-31 19:00,1,379.5,379.5,379,379.5,378
20170901|2017-05-31 19:30,1,379.75,379.75,379.25,379.5,33
20170901|2017-05-31 20:00,1,379.75,379.75,379.25,379.25,18
20170901|2017-05-31 20:30,1,379.25,379.5,379.25,379.25,26
20170901|2017-05-31 21:00,1,379.25,379.25,379,379.25,11
20170901|2017-05-31 21:30,1,379.25,379.25,379.25,379.25,7
20170901|2017-05-31 22:00,1,379.5,379.75,379.5,379.75,28
20170901|2017-05-31 23:00,1,379.75,379.75,379.75,379.75,8
20170901|2017-05-31 23:30,1,379.5,379.5,379.5,379.5,3
20170901|2017-06-01 00:00,1,379.75,379.75,379.5,379.5,9
20170901|2017-06-01 00:30,1,379.5,379.5,379.25,379.5,54
20170901|2017-06-01 01:00,1,379.5,379.5,379.5,379.5,1
20170901|2017-06-01 02:00,1,379.5,379.5,379.5,379.5,35
20170901|2017-06-01 02:30,1,379.75,380,379.75,380,126
20170901|2017-06-01 03:00,1,379.75,379.75,379.75,379.75,11
20170901|2017-06-01 03:30,1,380,380.75,380,380.75,376
20170901|2017-06-01 04:00,1,380.5,380.5,380.25,380.5,103
20170901|2017-06-01 04:30,1,380.5,381.25,380.5,381,59
20170901|2017-06-01 05:00,1,381,381.25,380.75,381,268
20170901|2017-06-01 05:30,1,381.25,381.75,381,381.5,121
20170901|2017-06-01 06:00,1,381.5,381.5,380.75,380.75,81
20170901|2017-06-01 06:30,1,380.75,381.25,380.75,381.25,124
20170901|2017-06-01 07:00,1,381,381,380,380.5,174
20170901|2017-06-01 07:30,1,380.75,381.25,380.25,381,212
20170901|2017-06-01 08:30,1,380.75,381,377.5,378.25,2380
20170901|2017-06-01 09:00,1,378.25,378.75,377.5,377.75,1313
20170901|2017-06-01 09:30,1,377.5,378.25,377,377.5,1792
20170901|2017-06-01 10:00,1,377.75,377.75,376.5,377,1110
20170901|2017-06-01 10:30,1,376.75,376.75,375.25,376,1416
20170901|2017-06-01 11:00,1,376.25,376.75,375.5,376,850
20170901|2017-06-01 11:30,1,375.75,376.5,375.75,376.25,756
20170901|2017-06-01 12:00,1,376.5,377.5,376.25,377.5,608
20170901|2017-06-01 12:30,1,377.25,378,377.25,377.75,1134
20170901|2017-06-01 13:00,1,377.75,378.75,377.75,378.5,2288
20170901|2017-06-01 19:00,2,378.25,378.5,377.5,378,380
20170901|2017-06-01 20:00,2,378,378,377.75,378,64
20170901|2017-06-01 20:30,2,378.5,378.5,378.5,378.5,16
20170901|2017-06-01 21:00,2,378.25,378.25,378,378,31
20170901|2017-06-01 21:30,2,378,378.5,377.75,378.5,33
20170901|2017-06-01 22:00,2,378.5,379.25,378.5,379.25,38
20170901|2017-06-01 22:30,2,379.25,379.25,378.75,378.75,67
20170901|2017-06-01 23:30,2,378.75,378.75,378.75,378.75,12
20170901|2017-06-02 00:00,2,379,379,379,379,1
20170901|2017-06-02 00:30,2,379,379,378.75,378.75,19
20170901|2017-06-02 01:00,2,378.75,378.75,378.5,378.5,26
20170901|2017-06-02 01:30,2,378.5,378.5,378.5,378.5,2
20170901|2017-06-02 02:00,2,378.75,379,378.5,378.75,23
20170901|2017-06-02 02:30,2,379,379,378.75,379,8
20170901|2017-06-02 03:00,2,379,379,378.5,378.5,113
20170901|2017-06-02 03:30,2,378.5,379.25,378.5,379,90
20170901|2017-06-02 04:00,2,378.75,378.75,378,378.25,23
20170901|2017-06-02 04:30,2,378.25,378.75,378.25,378.25,51
20170901|2017-06-02 05:00,2,378,378.75,378,378.75,128
20170901|2017-06-02 05:30,2,378.75,378.75,378.25,378.25,34
20170901|2017-06-02 06:00,2,378.25,379,378.25,378.75,100
20170901|2017-06-02 06:30,2,378.75,380.25,378.75,380,174
20170901|2017-06-02 07:00,2,379.75,380.5,379.75,380.25,360
20170901|2017-06-02 07:30,2,380.25,381.5,380.25,380.5,224
20170901|2017-06-02 08:30,2,380.5,382.25,380,381.25,2308
20170901|2017-06-02 09:00,2,381.25,382,381,382,760
20170901|2017-06-02 09:30,2,381.75,382.25,381.75,382,1208
20170901|2017-06-02 10:00,2,382,382.25,380.75,381.25,1186
20170901|2017-06-02 10:30,2,381.25,381.25,379.75,379.75,1492
20170901|2017-06-02 11:00,2,379.75,380.75,379.5,380.75,735
20170901|2017-06-02 11:30,2,380.75,381,380.25,380.5,703
20170901|2017-06-02 12:00,2,380.75,381.25,380.5,380.75,564
20170901|2017-06-02 12:30,2,380.75,381.25,380,380.25,1024
20170901|2017-06-02 13:00,2,380.25,381.5,380,380.25,971
20170901|2017-06-04 19:00,5,381,382.25,381,381.75,529
20170901|2017-06-04 19:30,5,381.75,382,381.75,382,55
20170901|2017-06-04 20:00,5,381.75,382.25,381.75,382.25,81
20170901|2017-06-04 20:30,5,382,382.25,381.5,381.75,117
20170901|2017-06-04 21:00,5,381.75,381.75,380.75,381.5,87
20170901|2017-06-04 21:30,5,382,382.25,381.5,382,88
20170901|2017-06-04 22:00,5,381.75,382,381.75,381.75,54
20170901|2017-06-04 22:30,5,381.5,382,381.5,382,49
20170901|2017-06-04 23:00,5,382,382.5,382,382.25,128
20170901|2017-06-04 23:30,5,382,382,382,382,16
20170901|2017-06-05 00:00,5,382,382,382,382,90
20170901|2017-06-05 00:30,5,382,382,381.75,382,36
20170901|2017-06-05 01:00,5,382,382,381.75,381.75,29
20170901|2017-06-05 01:30,5,381.75,381.75,381.5,381.5,39
20170901|2017-06-05 02:00,5,381.75,381.75,381,381,69
20170901|2017-06-05 02:30,5,381,381.75,380.75,381.5,237
20170901|2017-06-05 03:00,5,381.5,381.5,381,381,40
20170901|2017-06-05 03:30,5,381.25,381.5,381.25,381.5,38
20170901|2017-06-05 04:00,5,381.25,381.25,380.75,381,53
20170901|2017-06-05 04:30,5,380.75,380.75,380.75,380.75,17
20170901|2017-06-05 05:00,5,380.75,380.75,380.75,380.75,7
20170901|2017-06-05 05:30,5,380.5,380.5,380.25,380.5,100
20170901|2017-06-05 06:00,5,380.5,380.5,380.5,380.5,16
20170901|2017-06-05 06:30,5,380.25,380.75,380.25,380.5,255
20170901|2017-06-05 07:00,5,380.5,381.5,380.25,381.5,242
20170901|2017-06-05 07:30,5,381.5,382.25,381.5,382.25,128
20170901|2017-06-05 08:30,5,382.25,382.75,381,382.25,1735
20170901|2017-06-05 09:00,5,382.75,382.75,382,382.5,1412
20170901|2017-06-05 09:30,5,382.5,383.25,381.5,382,2181
20170901|2017-06-05 10:00,5,382,382.25,381.5,382,939
20170901|2017-06-05 10:30,5,381.75,382.25,381,381.5,661
20170901|2017-06-05 11:00,5,381.25,381.75,381,381.5,279
20170901|2017-06-05 11:30,5,381.5,381.75,380,380.25,1134
20170901|2017-06-05 12:00,5,380.25,381,380,381,483
20170901|2017-06-05 12:30,5,381,381.25,380.25,380.5,862
20170901|2017-06-05 13:00,5,380.5,381.75,380.25,381.25,2057
20170901|2017-06-05 19:00,6,380.25,380.25,379.5,380.25,453
20170901|2017-06-05 19:30,6,380.25,380.25,380.25,380.25,4
20170901|2017-06-05 20:00,6,380,380.25,380,380.25,26
20170901|2017-06-05 20:30,6,380.25,380.25,380,380,2
20170901|2017-06-05 21:00,6,380.25,380.25,380.25,380.25,17
20170901|2017-06-05 21:30,6,380.25,380.5,380,380,79
20170901|2017-06-05 22:00,6,380,380.25,379.75,380.25,72
20170901|2017-06-05 23:00,6,380.25,380.5,380.25,380.5,5
20170901|2017-06-06 00:30,6,380.5,380.5,380.5,380.5,9
20170901|2017-06-06 02:00,6,380.5,380.5,380.25,380.25,35
20170901|2017-06-06 02:30,6,380,380,380,380,33
20170901|2017-06-06 03:00,6,380.25,380.75,380.25,380.25,61
20170901|2017-06-06 03:30,6,380.5,380.5,380.5,380.5,20
20170901|2017-06-06 04:00,6,380.5,380.75,380.5,380.75,54
20170901|2017-06-06 04:30,6,381,381,380.75,380.75,2
20170901|2017-06-06 05:00,6,380.5,380.75,380.5,380.75,19
20170901|2017-06-06 05:30,6,380.75,381,380.75,381,43
20170901|2017-06-06 06:00,6,381.25,381.75,381,381.75,58
20170901|2017-06-06 06:30,6,381.5,382,381.25,382,70
20170901|2017-06-06 07:00,6,382,382.5,381.75,382.5,475
20170901|2017-06-06 07:30,6,382.5,382.75,382.25,382.75,119
20170901|2017-06-06 08:30,6,382.5,387,382.25,386.75,5909
20170901|2017-06-06 09:00,6,386.75,387.75,386.5,386.75,4037
20170901|2017-06-06 09:30,6,386.75,387.75,386.75,386.75,3406
20170901|2017-06-06 10:00,6,387,387,386,386,1534
20170901|2017-06-06 10:30,6,386.25,386.5,385.75,386,964
20170901|2017-06-06 11:00,6,385.75,387,385.5,385.75,1346
20170901|2017-06-06 11:30,6,385.75,387.25,385.5,386.75,1479
20170901|2017-06-06 12:00,6,386.75,387,386.25,386.25,1013
20170901|2017-06-06 12:30,6,386.25,387,385.75,386.75,2405
20170901|2017-06-06 13:00,6,386.75,386.75,385,386.5,2598
20170901|2017-06-06 19:00,7,386.25,387.75,386.25,387.75,970
20170901|2017-06-06 19:30,7,387.75,388,387.75,387.75,414
20170901|2017-06-06 20:00,7,388,388,387.5,387.75,226
20170901|2017-06-06 20:30,7,387.5,388,387.25,387.75,109
20170901|2017-06-06 21:00,7,387.5,387.5,387.5,387.5,87
20170901|2017-06-06 21:30,7,387.5,387.75,387.5,387.5,169
20170901|2017-06-06 22:00,7,387.75,387.75,387.5,387.5,4
20170901|2017-06-06 22:30,7,387.75,387.75,387.5,387.5,105
20170901|2017-06-07 00:00,7,387.5,387.75,387.5,387.75,252
20170901|2017-06-07 00:30,7,387.5,387.5,387.5,387.5,3
20170901|2017-06-07 01:00,7,387.5,387.5,387.5,387.5,9
20170901|2017-06-07 01:30,7,387.5,387.5,387.5,387.5,8
20170901|2017-06-07 02:00,7,387.25,387.25,387.25,387.25,242
20170901|2017-06-07 02:30,7,387.5,387.5,387.25,387.25,16
20170901|2017-06-07 03:00,7,387.25,387.25,387.25,387.25,49
20170901|2017-06-07 03:30,7,387.25,387.25,387,387.25,75
20170901|2017-06-07 04:00,7,387.25,387.75,387.25,387.75,157
20170901|2017-06-07 04:30,7,387.75,388,387.75,387.75,25
20170901|2017-06-07 05:00,7,387.75,388.5,387.75,388.5,279
20170901|2017-06-07 05:30,7,388.25,388.25,388,388.25,492
20170901|2017-06-07 06:00,7,388,388.75,388,388.5,741
20170901|2017-06-07 06:30,7,388.5,389.25,388.5,389.25,648
20170901|2017-06-07 07:00,7,389.25,389.25,388.75,389,717
20170901|2017-06-07 07:30,7,389.25,389.75,389,389.75,611
20170901|2017-06-07 08:30,7,389.75,392,389.5,391.5,6662
20170901|2017-06-07 09:00,7,391.75,392.5,391.25,392.25,3278
20170901|2017-06-07 09:30,7,392.25,393.25,392,393,5573
20170901|2017-06-07 10:00,7,393.25,394.25,391.5,392,4657
20170901|2017-06-07 10:30,7,392,393.5,391.75,391.75,3923
20170901|2017-06-07 11:00,7,391.5,392.5,391.25,392,1208
20170901|2017-06-07 11:30,7,392.25,393.25,392,392.5,2034
20170901|2017-06-07 12:00,7,392.5,393.5,392.5,393,1922
20170901|2017-06-07 12:30,7,393.25,393.25,392,392.25,2326
20170901|2017-06-07 13:00,7,392,392.75,391,392.75,3122
20170901|2017-06-07 19:00,8,392.5,393.75,392.25,393.75,964
20170901|2017-06-07 19:30,8,393.75,394,393.5,393.75,147
20170901|2017-06-07 20:00,8,393.75,394,393.5,394,233
20170901|2017-06-07 20:30,8,393.75,393.75,393.75,393.75,54
20170901|2017-06-07 21:00,8,393.75,393.75,393.5,393.75,125
20170901|2017-06-07 21:30,8,393.75,394,393.75,393.75,61
20170901|2017-06-07 22:00,8,393.75,394,393.75,394,35
20170901|2017-06-07 22:30,8,393.75,394,393.75,394,46
20170901|2017-06-07 23:00,8,394,394,394,394,13
20170901|2017-06-07 23:30,8,394,394,394,394,98
20170901|2017-06-08 00:00,8,394,394.25,394,394.25,61
20170901|2017-06-08 00:30,8,394.25,394.25,394,394.25,7
20170901|2017-06-08 01:00,8,394,394.25,394,394.25,26
20170901|2017-06-08 01:30,8,394.25,394.25,394.25,394.25,8
20170901|2017-06-08 02:00,8,394.5,394.75,394.25,394.5,57
20170901|2017-06-08 02:30,8,394.5,395,394.5,394.75,382
20170901|2017-06-08 03:00,8,395,395,394.75,394.75,577
20170901|2017-06-08 03:30,8,395,395,395,395,446
20170901|2017-06-08 04:00,8,395,395,394.75,395,219
20170901|2017-06-08 04:30,8,395,395.25,394.75,395.25,432
20170901|2017-06-08 05:00,8,395.25,396,395,395.75,573
20170901|2017-06-08 05:30,8,396,396.5,395.75,396,496
20170901|2017-06-08 06:00,8,396,396.75,396,396.5,995
20170901|2017-06-08 06:30,8,396.25,397,395.75,396.5,254
20170901|2017-06-08 07:00,8,396.5,397.25,396.25,396.5,1928
20170901|2017-06-08 07:30,8,396.5,396.75,395.5,396,776
20170901|2017-06-08 08:30,8,396,397.5,394.25,394.75,5943
20170901|2017-06-08 09:00,8,394.75,396.5,394.75,396.25,3073
20170901|2017-06-08 09:30,8,396.5,398,395.75,397.75,3811
20170901|2017-06-08 10:00,8,398,399,397.75,398.75,3570
20170901|2017-06-08 10:30,8,398.5,399.25,397.25,398,7700
20170901|2017-06-08 11:00,8,397.75,398,396.75,397.25,3963
20170901|2017-06-08 11:30,8,397.25,398.5,396.75,396.75,2794
20170901|2017-06-08 12:00,8,396.75,396.75,392.5,394,5159
20170901|2017-06-08 12:30,8,394.25,396,393.5,394.75,3201
20170901|2017-06-08 13:00,8,394.75,394.75,392,392.25,5410
20170901|2017-06-08 19:00,9,391.5,392,390.5,391.75,1003
20170901|2017-06-08 19:30,9,391.75,392.5,391.75,392.5,410
20170901|2017-06-08 20:00,9,392.5,392.75,392.25,392.75,164
20170901|2017-06-08 20:30,9,392.5,392.75,392,392.75,155
20170901|2017-06-08 21:00,9,392.5,392.5,391.75,392.5,178
20170901|2017-06-08 21:30,9,392.5,392.5,392,392.25,106
20170901|2017-06-08 22:00,9,392.25,392.75,392.25,392.75,43
20170901|2017-06-08 22:30,9,392.75,392.75,392.75,392.75,74
20170901|2017-06-08 23:00,9,392.75,392.75,392.5,392.5,58
20170901|2017-06-08 23:30,9,392.5,392.75,392.5,392.75,20
20170901|2017-06-09 00:00,9,392.5,392.5,392.25,392.25,40
20170901|2017-06-09 00:30,9,392.25,392.25,392,392,6
20170901|2017-06-09 01:00,9,392,392.25,392,392.25,23
20170901|2017-06-09 01:30,9,392,392.25,392,392,55
20170901|2017-06-09 02:00,9,392,392,391.75,391.75,81
20170901|2017-06-09 02:30,9,391.75,391.75,391.25,391.75,142
20170901|2017-06-09 03:00,9,391.75,391.75,391,391.25,162
20170901|2017-06-09 03:30,9,391.25,391.25,389.25,389.25,566
20170901|2017-06-09 04:00,9,389.25,389.75,388.5,389.75,594
20170901|2017-06-09 04:30,9,389.75,390.25,389.75,390,133
20170901|2017-06-09 05:00,9,390,390.5,389.25,389.25,131
20170901|2017-06-09 05:30,9,389.5,390.5,389.5,390.5,116
20170901|2017-06-09 06:00,9,390.75,391.25,390.5,391.25,221
20170901|2017-06-09 06:30,9,391.5,391.75,391.25,391.5,72
20170901|2017-06-09 07:00,9,391.5,391.75,390.75,391.5,342
20170901|2017-06-09 07:30,9,391.5,392,391.25,391.75,603
20170901|2017-06-09 08:30,9,392.25,394.5,392,393.5,3390
20170901|2017-06-09 09:00,9,393.5,396,393.5,395.75,2188
20170901|2017-06-09 09:30,9,396,397.25,395.5,396.25,3795
20170901|2017-06-09 10:00,9,396.5,397.25,395.75,396.75,2167
20170901|2017-06-09 10:30,9,397,397.25,395,395.5,2211
20170901|2017-06-09 11:00,9,395.25,396.5,393,394.25,3927
20170901|2017-06-09 11:30,9,394.25,395,394.25,395,1513
20170901|2017-06-09 12:00,9,395,396.5,395,396.25,2223
20170901|2017-06-09 12:30,9,396.25,397,395.5,396,2180
20170901|2017-06-09 13:00,9,396.25,396.5,395,395.5,2770
20170901|2017-06-11 19:00,12,393.75,394.75,392,393.25,752
20170901|2017-06-11 19:30,12,393.5,394.5,393.25,394.25,120
20170901|2017-06-11 20:00,12,394.25,394.25,393.5,393.75,442
20170901|2017-06-11 20:30,12,393.75,394.5,393.75,394,202
20170901|2017-06-11 21:00,12,394,394.25,393.75,394,115
20170901|2017-06-11 21:30,12,394.25,394.25,393.75,394,31
20170901|2017-06-11 22:00,12,394,394,393.75,393.75,6
20170901|2017-06-11 22:30,12,393.5,393.75,393.5,393.75,33
20170901|2017-06-11 23:00,12,393.5,393.75,393.25,393.25,52
20170901|2017-06-11 23:30,12,393,393,393,393,27
20170901|2017-06-12 00:00,12,393,393.25,393,393.25,80
20170901|2017-06-12 00:30,12,393.25,393.25,393.25,393.25,9
20170901|2017-06-12 01:00,12,393.5,393.5,393,393,12
20170901|2017-06-12 01:30,12,393.5,393.75,393.5,393.75,31
20170901|2017-06-12 02:00,12,394,394.25,394,394,76
20170901|2017-06-12 02:30,12,394.25,395,394.25,395,219
20170901|2017-06-12 03:00,12,395,395,393.5,394,261
20170901|2017-06-12 03:30,12,394,394,393,393,288
20170901|2017-06-12 04:00,12,393.25,393.5,392.5,393,805
20170901|2017-06-12 04:30,12,392.75,393.25,392.25,392.75,236
20170901|2017-06-12 05:00,12,392.75,392.75,391.75,392.25,303
20170901|2017-06-12 05:30,12,392.25,392.25,391.5,391.75,258
20170901|2017-06-12 06:00,12,391.5,391.75,389.25,389.25,1385
20170901|2017-06-12 06:30,12,389.25,390.25,389.25,390,695
20170901|2017-06-12 07:00,12,389.75,390,388.25,388.5,739
20170901|2017-06-12 07:30,12,388.75,389.75,388.5,389.25,359
20170901|2017-06-12 08:30,12,389.25,389.75,385.75,386.25,7790
20170901|2017-06-12 09:00,12,386.25,388.75,385.75,387.75,3357
20170901|2017-06-12 09:30,12,388,388.75,387.5,388.5,2333
20170901|2017-06-12 10:00,12,388.75,389.25,387.75,387.75,1327
20170901|2017-06-12 10:30,12,387.75,388,387,387.25,2155
20170901|2017-06-12 11:00,12,387.25,387.5,385.25,385.5,4717
20170901|2017-06-12 11:30,12,385.25,385.5,384,385,4761
20170901|2017-06-12 12:00,12,385.25,387.25,385.25,386,3332
20170901|2017-06-12 12:30,12,386,387.25,386,387,1347
20170901|2017-06-12 13:00,12,387,387.5,384.5,385,4005
20170901|2017-06-12 19:00,13,387.25,387.75,386.75,387.5,1014
20170901|2017-06-12 19:30,13,387.5,387.75,387,387,225
20170901|2017-06-12 20:00,13,387.25,387.25,386.25,387.25,725
20170901|2017-06-12 20:30,13,387.25,387.25,387.25,387.25,37
20170901|2017-06-12 21:00,13,387.5,387.5,387.25,387.25,98
20170901|2017-06-12 21:30,13,387.25,387.25,386,386,271
20170901|2017-06-12 22:00,13,386.25,386.25,386,386.25,63
20170901|2017-06-12 23:00,13,386.5,386.5,386.5,386.5,12
20170901|2017-06-12 23:30,13,386.5,386.75,386.5,386.75,76
20170901|2017-06-13 00:00,13,386.75,386.75,386.5,386.75,126
20170901|2017-06-13 00:30,13,386.75,387,386.75,387,72
20170901|2017-06-13 01:00,13,387,387.25,387,387.25,56
20170901|2017-06-13 01:30,13,387.25,387.25,387,387.25,151
20170901|2017-06-13 02:00,13,387.5,387.75,387.25,387.25,353
20170901|2017-06-13 02:30,13,387,387.5,386.75,387.5,444
20170901|2017-06-13 03:00,13,387,387.75,387,387.5,211
20170901|2017-06-13 03:30,13,387.25,387.5,387.25,387.5,86
20170901|2017-06-13 04:00,13,387.5,387.5,387.5,387.5,193
20170901|2017-06-13 04:30,13,387.5,387.75,387.5,387.75,295
20170901|2017-06-13 05:00,13,387.75,387.75,387.25,387.5,200
20170901|2017-06-13 05:30,13,387.5,387.75,387.25,387.75,129
20170901|2017-06-13 06:00,13,387.75,388.75,387.75,388.75,204
20170901|2017-06-13 06:30,13,388.75,389,388.5,388.75,106
20170901|2017-06-13 07:00,13,388.5,388.5,387.5,387.5,953
20170901|2017-06-13 07:30,13,387.5,387.75,387.25,387.5,156
20170901|2017-06-13 08:30,13,387.5,387.75,385.25,386.75,3964
20170901|2017-06-13 09:00,13,386.5,388.25,386,388,1601
20170901|2017-06-13 09:30,13,388.25,389.5,388,388.5,2437
20170901|2017-06-13 10:00,13,388.25,389.5,388,389,1421
20170901|2017-06-13 10:30,13,388.75,389.25,388.25,388.25,2360
20170901|2017-06-13 11:00,13,388.25,390.5,388.25,390.5,3714
20170901|2017-06-13 11:30,13,390.5,391.5,389.5,389.75,1397
20170901|2017-06-13 12:00,13,389.75,389.75,386.75,388.25,2513
20170901|2017-06-13 12:30,13,388.5,389,387.75,388,2103
20170901|2017-06-13 13:00,13,388,389.25,388,389.25,2534
20170901|2017-06-13 19:00,14,388.5,389.5,388.5,389.5,270
20170901|2017-06-13 19:30,14,389.5,389.75,389.25,389.75,204
20170901|2017-06-13 20:00,14,389.75,390.75,389.75,390,368
20170901|2017-06-13 20:30,14,390.25,390.5,389.75,390.25,345
20170901|2017-06-13 21:00,14,390.25,390.5,389.75,390,210
20170901|2017-06-13 21:30,14,390,390.25,390,390.25,126
20170901|2017-06-13 22:00,14,390.25,390.5,390.25,390.25,152
20170901|2017-06-13 22:30,14,390.5,390.5,390,390,90
20170901|2017-06-13 23:00,14,390.25,390.25,390,390,44
20170901|2017-06-13 23:30,14,389.75,390,389.75,390,6
20170901|2017-06-14 00:00,14,389.75,389.75,389.75,389.75,4
20170901|2017-06-14 00:30,14,390,390,390,390,11
20170901|2017-06-14 01:00,14,390,390,389.25,389.25,35
20170901|2017-06-14 01:30,14,389.5,390.75,389.5,389.5,549
20170901|2017-06-14 02:00,14,389.75,391.5,389.75,391.5,114
20170901|2017-06-14 02:30,14,391.5,391.5,391,391.5,175
20170901|2017-06-14 03:00,14,391.5,392.5,391.5,392.25,449
20170901|2017-06-14 03:30,14,392.25,392.5,391.5,392.5,433
20170901|2017-06-14 04:00,14,392.25,392.75,392.25,392.5,125
20170901|2017-06-14 04:30,14,392.5,392.75,391.75,392.25,327
20170901|2017-06-14 05:00,14,392,392.25,391.5,391.5,286
20170901|2017-06-14 05:30,14,391.75,391.75,390.75,391,383
20170901|2017-06-14 06:00,14,391.25,391.5,391,391,67
20170901|2017-06-14 06:30,14,391,391,389.75,389.75,245
20170901|2017-06-14 07:00,14,389.5,389.5,388.5,388.5,410
20170901|2017-06-14 07:30,14,388.5,388.75,387.5,388,498
20170901|2017-06-14 08:30,14,388,391.5,387.75,391,4273
20170901|2017-06-14 09:00,14,391.25,391.25,389.25,389.25,1381
20170901|2017-06-14 09:30,14,389.5,390,388.25,389.25,1223
20170901|2017-06-14 10:00,14,389.25,390.5,388.75,390,1003
20170901|2017-06-14 10:30,14,390,390,389,389.25,1339
20170901|2017-06-14 11:00,14,389.25,389.5,387.75,388.5,2744
20170901|2017-06-14 11:30,14,388.75,389,384.75,385.75,4329
20170901|2017-06-14 12:00,14,385.5,386,384.5,384.5,1585
20170901|2017-06-14 12:30,14,384.5,386,384.25,385.25,1657
20170901|2017-06-14 13:00,14,385,385.5,384.5,384.75,2930
20170901|2017-06-14 19:00,15,384.75,384.75,383,384.25,1083
20170901|2017-06-14 19:30,15,384,384.25,383.75,384.25,105
20170901|2017-06-14 20:00,15,384.25,385,384,385,306
20170901|2017-06-14 20:30,15,385,385.5,384.75,385.25,226
20170901|2017-06-14 21:00,15,385.25,385.5,385,385.25,108
20170901|2017-06-14 21:30,15,385.25,385.5,385.25,385.25,97
20170901|2017-06-14 22:00,15,385.25,385.5,385.25,385.5,38
20170901|2017-06-14 22:30,15,385.5,385.75,385.5,385.5,24
20170901|2017-06-14 23:00,15,385.75,386,385.75,385.75,28
20170901|2017-06-14 23:30,15,385.75,386,385.5,385.5,68
20170901|2017-06-15 00:00,15,385.5,385.75,385.25,385.75,238
20170901|2017-06-15 00:30,15,385.75,386,385.75,385.75,111
20170901|2017-06-15 01:00,15,385.75,386,385.25,385.75,116
20170901|2017-06-15 01:30,15,385.5,386,385.5,386,22
20170901|2017-06-15 02:00,15,386,386,385.25,385.25,63
20170901|2017-06-15 02:30,15,385.5,385.5,384.25,384.5,221
20170901|2017-06-15 03:00,15,384.5,384.5,383.75,384,156
20170901|2017-06-15 03:30,15,384.25,384.25,384,384,83
20170901|2017-06-15 04:00,15,384.25,384.25,383.5,384,321
20170901|2017-06-15 04:30,15,384,384.25,383.75,384,337
20170901|2017-06-15 05:00,15,384,384,383.5,383.5,738
20170901|2017-06-15 05:30,15,383.75,383.75,382.5,382.75,1112
20170901|2017-06-15 06:00,15,382.75,383,382.75,382.75,333
20170901|2017-06-15 06:30,15,383,383.25,382.25,382.25,465
20170901|2017-06-15 07:00,15,382.25,383,381.25,381.5,2131
20170901|2017-06-15 07:30,15,381.5,381.5,381,381,655
20170901|2017-06-15 08:30,15,381.25,381.5,378,381,13548
20170901|2017-06-15 09:00,15,380.75,382.25,380.75,381,2482
20170901|2017-06-15 09:30,15,381.25,381.5,380.25,380.5,2202
20170901|2017-06-15 10:00,15,380.75,382.5,380.5,382.25,2706
20170901|2017-06-15 10:30,15,382.5,382.5,381,381.5,2977
20170901|2017-06-15 11:00,15,381.75,383.75,381.5,383.75,2753
20170901|2017-06-15 11:30,15,383.75,387.5,383,387.25,4075
20170901|2017-06-15 12:00,15,387.25,389.75,386.25,388.25,5112
20170901|2017-06-15 12:30,15,388.25,389.25,386.75,387.5,3228
20170901|2017-06-15 13:00,15,387.75,387.75,385.5,386,4919
20170901|2017-06-15 19:00,16,386.75,387,385,386.75,652
20170901|2017-06-15 19:30,16,386.5,387,386.5,386.75,87
20170901|2017-06-15 20:00,16,387,387.5,387,387.5,140
20170901|2017-06-15 20:30,16,387.25,387.75,387.25,387.5,29
20170901|2017-06-15 21:00,16,387.5,387.5,387,387,98
20170901|2017-06-15 21:30,16,387,387.5,386.75,387,76
20170901|2017-06-15 22:00,16,387.5,387.5,387,387,40
20170901|2017-06-15 22:30,16,387,387,387,387,10
20170901|2017-06-15 23:00,16,387,387.25,387,387.25,40
20170901|2017-06-15 23:30,16,387,387,386.25,387,253
20170901|2017-06-16 00:00,16,387,387.25,387,387.25,21
20170901|2017-06-16 00:30,16,387.25,387.5,387,387.25,22
20170901|2017-06-16 01:00,16,387,387.25,387,387.25,14
20170901|2017-06-16 01:30,16,387.5,387.5,387.25,387.25,29
20170901|2017-06-16 02:00,16,387.5,387.5,387.25,387.5,63
20170901|2017-06-16 02:30,16,387.25,387.5,387.25,387.25,176
20170901|2017-06-16 03:00,16,387.25,387.5,387,387,573
20170901|2017-06-16 03:30,16,387,387.25,386.75,387,333
20170901|2017-06-16 04:00,16,387,387,386.75,386.75,71
20170901|2017-06-16 04:30,16,387,387,386.25,386.5,200
20170901|2017-06-16 05:00,16,386.75,387.5,386.75,387.25,143
20170901|2017-06-16 05:30,16,387.5,387.5,387,387,197
20170901|2017-06-16 06:00,16,387,387.25,387,387,116
20170901|2017-06-16 06:30,16,387,387.5,387,387.5,177
20170901|2017-06-16 07:00,16,387.75,388.5,387.25,387.5,790
20170901|2017-06-16 07:30,16,387.5,389.25,387.5,389,625
20170901|2017-06-16 08:30,16,388.75,389.75,386.5,388,4941
20170901|2017-06-16 09:00,16,387.75,389.5,386.75,388.5,2075
20170901|2017-06-16 09:30,16,388.75,389.75,388.5,389.25,2962
20170901|2017-06-16 10:00,16,389.25,389.75,388.25,389.25,2134
20170901|2017-06-16 10:30,16,389,390,388.25,390,2481
20170901|2017-06-16 11:00,16,390,390.25,388.75,390,2654
20170901|2017-06-16 11:30,16,390,391.5,389.5,390.25,4357
20170901|2017-06-16 12:00,16,390.25,391.25,390,391,2150
20170901|2017-06-16 12:30,16,391.25,392,391,391.25,2022
20170901|2017-06-16 13:00,16,391.25,392.25,391.25,392,3946
20170901|2017-06-18 19:00,19,386.25,386.5,383,386,2485
20170901|2017-06-18 19:30,19,386,386.25,385.5,386,388
20170901|2017-06-18 20:00,19,386,386.75,385.25,386.25,236
20170901|2017-06-18 20:30,19,386.25,386.5,386.25,386.5,73
20170901|2017-06-18 21:00,19,386.5,386.75,386,386.75,76
20170901|2017-06-18 21:30,19,386.75,387.25,386.75,387.25,92
20170901|2017-06-18 22:00,19,387.25,387.75,386.75,387.5,211
20170901|2017-06-18 22:30,19,387.5,387.75,387.5,387.5,76
20170901|2017-06-18 23:00,19,387.5,388,387.5,388,114
20170901|2017-06-18 23:30,19,388,388,387.5,387.5,78
20170901|2017-06-19 00:00,19,387.5,387.5,387.5,387.5,28
20170901|2017-06-19 00:30,19,387.5,387.5,387,387,125
20170901|2017-06-19 01:00,19,387,387,386.5,387,146
20170901|2017-06-19 01:30,19,387,387,386.75,386.75,12
20170901|2017-06-19 02:00,19,387,387.5,386.75,387.25,233
20170901|2017-06-19 02:30,19,387,387.5,386.75,387,298
20170901|2017-06-19 03:00,19,387,387.25,387,387.25,131
20170901|2017-06-19 03:30,19,387.25,388,387,387.75,41
20170901|2017-06-19 04:00,19,387.5,387.75,387.5,387.5,89
20170901|2017-06-19 04:30,19,387.5,387.5,386.5,387.25,421
20170901|2017-06-19 05:00,19,387.25,387.75,387,387.25,63
20170901|2017-06-19 05:30,19,387.25,387.5,386.75,387.5,258
20170901|2017-06-19 06:00,19,387.5,387.75,387,387,96
20170901|2017-06-19 06:30,19,387,387.5,386.75,387.5,364
20170901|2017-06-19 07:00,19,387.5,388.5,387.25,387.5,963
20170901|2017-06-19 07:30,19,387.5,387.5,387,387.5,192
20170901|2017-06-19 08:30,19,387,389.25,383.75,385.25,8552
20170901|2017-06-19 09:00,19,385,386.25,385,385,2534
20170901|2017-06-19 09:30,19,385,385.75,384.5,385.5,2835
20170901|2017-06-19 10:00,19,385.25,386.25,385,385.75,1337
20170901|2017-06-19 10:30,19,385.75,386.5,385.5,385.5,2117
20170901|2017-06-19 11:00,19,385.75,386,385,385.25,1050
20170901|2017-06-19 11:30,19,385.25,386.75,385,386.5,3143
20170901|2017-06-19 12:00,19,386.75,387,385,385,2529
20170901|2017-06-19 12:30,19,385,385.25,384.25,384.25,1976
20170901|2017-06-19 13:00,19,384.25,385,383,383.25,4464
20170901|2017-06-19 19:00,20,384.5,384.75,383.5,384.75,623
20170901|2017-06-19 19:30,20,384.75,384.75,384.5,384.75,395
20170901|2017-06-19 20:00,20,384.75,385,384.25,384.5,114
20170901|2017-06-19 20:30,20,384.5,385,384.25,384.75,97
20170901|2017-06-19 21:00,20,384.75,384.75,384.5,384.5,84
20170901|2017-06-19 21:30,20,384.5,384.75,384.25,384.5,221
20170901|2017-06-19 22:00,20,384.5,384.5,384,384.25,29
20170901|2017-06-19 22:30,20,384,384,384,384,58
20170901|2017-06-19 23:00,20,384,384,384,384,10
20170901|2017-06-19 23:30,20,384,384,384,384,58
20170901|2017-06-20 00:00,20,384.25,384.25,384,384,15
20170901|2017-06-20 00:30,20,384,384.5,384,384.25,32
20170901|2017-06-20 01:00,20,384.25,384.75,384.25,384.5,181
20170901|2017-06-20 01:30,20,384.75,385,384.5,384.75,188
20170901|2017-06-20 02:00,20,384.75,385,384.75,384.75,198
20170901|2017-06-20 02:30,20,384.75,384.75,384.75,384.75,63
20170901|2017-06-20 03:00,20,384.75,385.5,384.75,385.5,688
20170901|2017-06-20 03:30,20,385.25,385.25,384.75,384.75,70
20170901|2017-06-20 04:00,20,384.75,385.25,384.25,385,332
20170901|2017-06-20 04:30,20,384.75,384.75,384.25,384.5,203
20170901|2017-06-20 05:00,20,384.75,385,384.5,384.5,69
20170901|2017-06-20 05:30,20,384.25,384.5,384,384,101
20170901|2017-06-20 06:00,20,384,384.5,383.5,383.75,219
20170901|2017-06-20 06:30,20,383.75,383.75,382.25,382.75,623
20170901|2017-06-20 07:00,20,382.75,383.25,382.25,382.25,570
20170901|2017-06-20 07:30,20,382.25,382.5,380.5,380.75,2289
20170901|2017-06-20 08:30,20,381.5,382.25,378,378.5,11152
20170901|2017-06-20 09:00,20,378.5,379.5,377,377.5,5548
20170901|2017-06-20 09:30,20,377.75,380,377.5,379.75,4584
20170901|2017-06-20 10:00,20,380,380.5,379.25,379.75,3451
20170901|2017-06-20 10:30,20,379.75,380,378.75,379,2047
20170901|2017-06-20 11:00,20,379,380.25,379,379,2795
20170901|2017-06-20 11:30,20,379.25,380.25,378.75,379.75,2477
20170901|2017-06-20 12:00,20,379.75,379.75,378.25,378.25,2102
20170901|2017-06-20 12:30,20,378.5,379,378,378.5,2099
20170901|2017-06-20 13:00,20,378.5,378.5,377.25,377.5,5242
20170901|2017-06-20 19:00,21,377.5,378.25,377.25,378.25,402
20170901|2017-06-20 19:30,21,378.5,379,378,379,173
20170901|2017-06-20 20:00,21,379,379.5,378.75,379.5,57
20170901|2017-06-20 20:30,21,379.5,379.5,379,379.25,61
20170901|2017-06-20 21:00,21,379.25,379.25,378.5,379,257
20170901|2017-06-20 21:30,21,379,379,378.5,378.75,118
20170901|2017-06-20 22:00,21,378.5,379,378.5,379,196
20170901|2017-06-20 22:30,21,378.75,379,378.75,379,56
20170901|2017-06-20 23:00,21,379,379.25,379,379.25,26
20170901|2017-06-20 23:30,21,379.25,379.25,379,379,46
20170901|2017-06-21 00:00,21,379.25,379.25,379,379.25,67
20170901|2017-06-21 00:30,21,379,379,378.5,378.75,61
20170901|2017-06-21 01:00,21,378.75,378.75,378.25,378.75,236
20170901|2017-06-21 01:30,21,378.75,379,378.5,379,54
20170901|2017-06-21 02:00,21,378.75,379,378.5,378.75,86
20170901|2017-06-21 02:30,21,378.5,379,378.25,378.5,799
20170901|2017-06-21 03:00,21,378.25,379.25,378,379.25,621
20170901|2017-06-21 03:30,21,379.25,379.5,378.5,379.5,191
20170901|2017-06-21 04:00,21,379.5,379.75,378.5,378.5,291
20170901|2017-06-21 04:30,21,378.75,379.5,378.5,379.25,77
20170901|2017-06-21 05:00,21,379.5,380,379.25,379.5,274
20170901|2017-06-21 05:30,21,379.75,379.75,378.5,378.75,610
20170901|2017-06-21 06:00,21,378.5,380,378.25,380,361
20170901|2017-06-21 06:30,21,380,380,378.75,379,565
20170901|2017-06-21 07:00,21,379,379.75,378.25,379.5,971
20170901|2017-06-21 07:30,21,379.5,379.5,379.25,379.5,112
20170901|2017-06-21 08:30,21,379,381.25,377.75,378,7492
20170901|2017-06-21 09:00,21,378,379.5,376,377,4838
20170901|2017-06-21 09:30,21,377,378.5,376.5,378.5,3098
20170901|2017-06-21 10:00,21,378.5,379.75,378,379.25,1961
20170901|2017-06-21 10:30,21,379.25,379.75,378.75,379.25,2070
20170901|2017-06-21 11:00,21,379.5,379.75,379,379.25,1188
20170901|2017-06-21 11:30,21,379.25,379.75,377.25,378,3215
20170901|2017-06-21 12:00,21,378,379.25,377.5,378.5,1690
20170901|2017-06-21 12:30,21,378.5,379.5,377.5,377.5,2335
20170901|2017-06-21 13:00,21,377.5,377.75,376.5,377,3386
20170901|2017-06-21 19:00,22,376.75,376.75,375.75,375.75,820
20170901|2017-06-21 19:30,22,375.75,376.25,375.75,376.25,182
20170901|2017-06-21 20:00,22,376.25,376.25,375.75,375.75,128
20170901|2017-06-21 20:30,22,375.75,376,375.75,376,53
20170901|2017-06-21 21:00,22,376,376,375.75,376,283
20170901|2017-06-21 21:30,22,376,376.25,375.75,376.25,54
20170901|2017-06-21 22:00,22,376,376.5,376,376.5,54
20170901|2017-06-21 22:30,22,376.5,376.5,376,376,46
20170901|2017-06-21 23:00,22,376,376.25,376,376,16
20170901|2017-06-21 23:30,22,375.75,376.25,375.75,376,134
20170901|2017-06-22 00:00,22,376,376,375.75,375.75,26
20170901|2017-06-22 00:30,22,376,376.25,375.75,376.25,17
20170901|2017-06-22 01:00,22,376,376.25,376,376.25,3
20170901|2017-06-22 01:30,22,376.25,376.25,376,376.25,235
20170901|2017-06-22 02:00,22,376.5,376.5,376,376.5,50
20170901|2017-06-22 02:30,22,376,376.25,376,376,31
20170901|2017-06-22 03:00,22,376,376,375.75,375.75,645
20170901|2017-06-22 03:30,22,375.75,375.75,375.25,375.5,508
20170901|2017-06-22 04:00,22,375.25,375.5,375.25,375.5,247
20170901|2017-06-22 04:30,22,375.25,375.5,375,375.25,679
20170901|2017-06-22 05:00,22,375.25,376.5,375.25,376.25,230
20170901|2017-06-22 05:30,22,376.25,377.25,376,376,448
20170901|2017-06-22 06:00,22,376,376.25,375.75,375.75,128
20170901|2017-06-22 06:30,22,375.75,376,375,375.25,880
20170901|2017-06-22 07:00,22,375,375.5,374,374,3472
20170901|2017-06-22 07:30,22,374,374.25,373,373.25,2156
20170901|2017-06-22 08:30,22,373.25,374.5,372.25,374,9136
20170901|2017-06-22 09:00,22,374,374,372.5,372.5,4185
20170901|2017-06-22 09:30,22,372.5,372.75,370.75,372,11172
20170901|2017-06-22 10:00,22,372.25,373,371.5,371.75,3596
20170901|2017-06-22 10:30,22,371.75,372,371,371.75,2399
20170901|2017-06-22 11:00,22,372,372.25,371.5,372,1882
20170901|2017-06-22 11:30,22,372,372,371.5,371.5,1912
20170901|2017-06-22 12:00,22,371.5,372.25,371,372,2179
20170901|2017-06-22 12:30,22,371.75,372.25,370.75,371,3088
20170901|2017-06-22 13:00,22,371,371.5,370.5,370.75,5483
20170901|2017-06-22 19:00,23,370.75,370.75,370,370.25,860
20170901|2017-06-22 19:30,23,370.25,370.5,370,370.5,166
20170901|2017-06-22 20:00,23,370.5,370.75,370,370.5,502
20170901|2017-06-22 20:30,23,370.25,370.5,370,370,68
20170901|2017-06-22 21:00,23,370.25,370.5,370,370.25,89
20170901|2017-06-22 21:30,23,370.5,370.75,370.25,370.75,138
20170901|2017-06-22 22:00,23,370.75,370.75,370.25,370.25,38
20170901|2017-06-22 22:30,23,370.5,370.5,370.5,370.5,17
20170901|2017-06-22 23:00,23,370.75,370.75,370.75,370.75,8
20170901|2017-06-22 23:30,23,370.75,370.75,370.5,370.75,10
20170901|2017-06-23 00:00,23,370.75,370.75,370.75,370.75,30
20170901|2017-06-23 00:30,23,370.75,371,370.75,371,86
20170901|2017-06-23 01:00,23,371,371.5,371,371.5,231
20170901|2017-06-23 01:30,23,371.5,372,371.5,372,379
20170901|2017-06-23 02:00,23,372,372,371.5,371.75,306
20170901|2017-06-23 02:30,23,372,372.25,371.75,372.25,321
20170901|2017-06-23 03:00,23,372.25,372.5,372,372.25,343
20170901|2017-06-23 03:30,23,372.5,372.5,372.25,372.5,187
20170901|2017-06-23 04:00,23,372.25,372.25,371.75,371.75,514
20170901|2017-06-23 04:30,23,371.75,372.25,371.75,372,285
20170901|2017-06-23 05:00,23,372.25,372.5,371.5,371.5,271
20170901|2017-06-23 05:30,23,371.75,372,371.5,371.75,312
20170901|2017-06-23 06:00,23,371.75,371.75,371,371.25,452
20170901|2017-06-23 06:30,23,371.25,371.25,371,371.25,264
20170901|2017-06-23 07:00,23,371.25,371.5,371,371.25,355
20170901|2017-06-23 07:30,23,371.25,371.5,371,371,73
20170901|2017-06-23 08:30,23,371,371,368.25,369,12000
20170901|2017-06-23 09:00,23,369,370,368,370,4701
20170901|2017-06-23 09:30,23,370,370,369.25,370,3057
20170901|2017-06-23 10:00,23,369.75,370.5,369.25,369.5,2747
20170901|2017-06-23 10:30,23,369.5,369.75,368.25,368.75,3312
20170901|2017-06-23 11:00,23,368.75,369.25,368.25,368.5,2484
20170901|2017-06-23 11:30,23,368.75,368.75,366.5,367.25,5553
20170901|2017-06-23 12:00,23,367,367.75,366.5,366.75,3685
20170901|2017-06-23 12:30,23,366.75,367,364.5,366.5,7867
20170901|2017-06-23 13:00,23,366.5,367.25,365.25,367,7991
20170901|2017-06-25 19:00,26,366,369,365.5,369,4188
20170901|2017-06-25 19:30,26,368.75,369.25,368.75,369,171
20170901|2017-06-25 20:00,26,369,369.5,369,369.25,401
20170901|2017-06-25 20:30,26,369.5,369.5,368.5,368.5,247
20170901|2017-06-25 21:00,26,368.5,369,368.5,369,49
20170901|2017-06-25 21:30,26,369,369,368.5,369,53
20170901|2017-06-25 22:00,26,369,369,368.5,368.75,42
20170901|2017-06-25 22:30,26,368.5,368.75,368.5,368.75,64
20170901|2017-06-25 23:00,26,368.75,369,368.75,369,108
20170901|2017-06-26 00:00,26,369,369,369,369,6
20170901|2017-06-26 00:30,26,368.75,369,368.75,369,15
20170901|2017-06-26 01:00,26,369,369,368.75,368.75,100
20170901|2017-06-26 01:30,26,368.5,368.75,368.5,368.75,75
20170901|2017-06-26 02:00,26,368.75,369,368.75,368.75,109
20170901|2017-06-26 02:30,26,368.75,369,368.25,368.25,208
20170901|2017-06-26 03:00,26,368.25,368.5,368,368,264
20170901|2017-06-26 03:30,26,368,368.25,368,368.25,60
20170901|2017-06-26 04:00,26,368.25,368.5,367.5,367.5,621
20170901|2017-06-26 04:30,26,367.5,367.5,366.5,366.5,959
20170901|2017-06-26 05:00,26,366.5,367.25,366.25,366.75,398
20170901|2017-06-26 05:30,26,366.75,367.5,366.5,367.25,157
20170901|2017-06-26 06:00,26,367.25,368.5,367.25,367.5,436
20170901|2017-06-26 06:30,26,367.5,368,367.25,367.5,124
20170901|2017-06-26 07:00,26,367.25,368.25,367.25,368,995
20170901|2017-06-26 07:30,26,367.75,368.25,367.75,368,161
20170901|2017-06-26 08:30,26,368,369,365.75,366.25,9561
20170901|2017-06-26 09:00,26,366.25,368,366.25,366.75,3367
20170901|2017-06-26 09:30,26,366.75,367.25,366.25,366.75,2747
20170901|2017-06-26 10:00,26,366.75,366.75,366,366,2608
20170901|2017-06-26 10:30,26,366,366.5,365.5,366.5,3995
20170901|2017-06-26 11:00,26,366.25,366.5,365.25,365.5,2427
20170901|2017-06-26 11:30,26,365.5,367.5,365.5,367.25,4812
20170901|2017-06-26 12:00,26,367.5,367.75,366.5,367.25,2306
20170901|2017-06-26 12:30,26,367.5,368.25,366.75,367.25,3615
20170901|2017-06-26 13:00,26,367.25,368.25,367,368,3387
20170901|2017-06-26 19:00,27,369,370,368.75,369,2849
20170901|2017-06-26 19:30,27,368.75,369,368.75,368.75,136
20170901|2017-06-26 20:00,27,368.75,368.75,368,368,332
20170901|2017-06-26 20:30,27,368,368.25,368,368.25,144
20170901|2017-06-26 21:00,27,368.25,368.25,368,368.25,213
20170901|2017-06-26 21:30,27,368.25,368.25,368,368.25,74
20170901|2017-06-26 22:00,27,368.5,368.5,367.75,367.75,111
20170901|2017-06-26 22:30,27,367.75,368.25,367.75,368.25,16
20170901|2017-06-26 23:00,27,368,368.25,368,368,66
20170901|2017-06-26 23:30,27,368,368.5,368,368.25,483
20170901|2017-06-27 00:00,27,368.25,368.5,368,368,25
20170901|2017-06-27 00:30,27,368.25,368.5,368,368,76
20170901|2017-06-27 01:00,27,368.25,368.5,368,368.25,113
20170901|2017-06-27 01:30,27,368.25,368.75,368,368.75,153
20170901|2017-06-27 02:00,27,368.75,369,368.75,368.75,159
20170901|2017-06-27 02:30,27,368.75,369,368.75,368.75,145
20170901|2017-06-27 03:00,27,368.5,368.75,368.25,368.5,406
20170901|2017-06-27 03:30,27,368.5,369,368.25,368.5,213
20170901|2017-06-27 04:00,27,368.5,368.75,368,368,181
20170901|2017-06-27 04:30,27,368.25,368.75,368,368.75,674
20170901|2017-06-27 05:00,27,368.5,369,368.5,369,175
20170901|2017-06-27 05:30,27,369,369.75,369,369.5,461
20170901|2017-06-27 06:00,27,369.5,369.75,369.25,369.75,602
20170901|2017-06-27 06:30,27,369.75,370,369,369.25,667
20170901|2017-06-27 07:00,27,369.25,369.75,369,369.25,804
20170901|2017-06-27 07:30,27,369.25,369.5,369,369.5,568
20170901|2017-06-27 08:30,27,369.5,370.25,368.25,369,10339
20170901|2017-06-27 09:00,27,369,371.25,368.75,371,6517
20170901|2017-06-27 09:30,27,370.75,372,370.25,372,5851
20170901|2017-06-27 10:00,27,372,372.25,371.5,372.25,5492
20170901|2017-06-27 10:30,27,372.25,372.5,371,371,5036
20170901|2017-06-27 11:00,27,371,372,371,372,4470
20170901|2017-06-27 11:30,27,372.25,372.25,368.75,368.75,8285
20170901|2017-06-27 12:00,27,368.5,371,368.25,369.75,3929
20170901|2017-06-27 12:30,27,370,370.25,368.25,368.25,3812
20170901|2017-06-27 13:00,27,368.5,368.5,367.5,367.75,6886
20170901|2017-06-27 19:00,28,368.25,369,368,368.25,991
20170901|2017-06-27 19:30,28,368.25,368.5,368.25,368.5,81
20170901|2017-06-27 20:00,28,368.5,368.5,368,368.25,66
20170901|2017-06-27 20:30,28,368,368.25,368,368.25,48
20170901|2017-06-27 21:00,28,368,368.25,368,368,98
20170901|2017-06-27 21:30,28,368,368,367.75,368,15
20170901|2017-06-27 22:00,28,367.75,368.25,367.75,368,109
20170901|2017-06-27 22:30,28,368,368.25,367.75,368,49
20170901|2017-06-27 23:00,28,368,368.25,368,368.25,61
20170901|2017-06-27 23:30,28,368.25,368.25,368,368,93
20170901|2017-06-28 00:00,28,367.75,368,367.75,368,129
20170901|2017-06-28 00:30,28,368.25,368.25,368,368.25,54
20170901|2017-06-28 01:00,28,368.25,368.5,368,368,167
20170901|2017-06-28 01:30,28,368,368,367.75,368,225
20170901|2017-06-28 02:00,28,368,368.25,367.75,367.75,364
20170901|2017-06-28 02:30,28,367.75,368,367.5,367.75,246
20170901|2017-06-28 03:00,28,367.75,368,367.75,368,691
20170901|2017-06-28 03:30,28,367.75,367.75,367.5,367.75,271
20170901|2017-06-28 04:00,28,367.75,367.75,367.5,367.5,893
20170901|2017-06-28 04:30,28,367.5,368.25,367.5,368,891
20170901|2017-06-28 05:00,28,368,368.25,367.75,368.25,111
20170901|2017-06-28 05:30,28,368,368.75,368,368.5,351
20170901|2017-06-28 06:00,28,368.75,368.75,368.5,368.5,626
20170901|2017-06-28 06:30,28,368.5,368.5,367.75,367.75,1765
20170901|2017-06-28 07:00,28,368,368,367.5,367.75,284
20170901|2017-06-28 07:30,28,367.75,368,367.5,367.75,914
20170901|2017-06-28 08:30,28,368,368.25,366,367.25,13369
20170901|2017-06-28 09:00,28,367.25,368.25,366.5,367,6894
20170901|2017-06-28 09:30,28,367,367.5,366.5,367,6277
20170901|2017-06-28 10:00,28,367,368,366.75,366.75,4615
20170901|2017-06-28 10:30,28,367,367.25,366,367,6328
20170901|2017-06-28 11:00,28,366.75,367.25,366.5,366.75,3382
20170901|2017-06-28 11:30,28,366.75,367.25,366,366.5,6495
20170901|2017-06-28 12:00,28,366.75,367,366.25,366.5,3605
20170901|2017-06-28 12:30,28,366.5,367.5,366,366.5,4612
20170901|2017-06-28 13:00,28,366.75,367,366,366.5,6726
20170901|2017-06-28 19:00,29,366.25,366.75,366,366,1962
20170901|2017-06-28 19:30,29,366.25,366.5,366,366.25,208
20170901|2017-06-28 20:00,29,366.25,366.75,366.25,366.5,328
20170901|2017-06-28 20:30,29,366.5,366.75,366.5,366.5,101
20170901|2017-06-28 21:00,29,366.75,366.75,366.5,366.75,140
20170901|2017-06-28 21:30,29,366.5,366.75,366.25,366.5,127
20170901|2017-06-28 22:00,29,366.5,366.75,365.75,365.75,511
20170901|2017-06-28 22:30,29,366,366.25,365.75,366.25,122
20170901|2017-06-28 23:00,29,366.5,366.5,366.25,366.25,103
20170901|2017-06-28 23:30,29,366.5,366.5,366.25,366.25,22
20170901|2017-06-29 00:00,29,366.5,366.5,366.25,366.5,42
20170901|2017-06-29 00:30,29,366.25,366.5,366.25,366.25,55
20170901|2017-06-29 01:00,29,366.25,366.5,366.25,366.5,92
20170901|2017-06-29 01:30,29,366.5,366.5,366.25,366.5,46
20170901|2017-06-29 02:00,29,366.25,366.5,366.25,366.25,201
20170901|2017-06-29 02:30,29,366.5,366.5,366.25,366.5,259
20170901|2017-06-29 03:00,29,366.25,366.5,366,366,369
20170901|2017-06-29 03:30,29,366,366.25,365.75,366,623
20170901|2017-06-29 04:00,29,366,366.25,365.75,366.25,399
20170901|2017-06-29 04:30,29,366.25,366.75,366.25,366.25,786
20170901|2017-06-29 05:00,29,366.25,367.5,366.25,367.5,723
20170901|2017-06-29 05:30,29,367.5,367.75,367.5,367.5,617
20170901|2017-06-29 06:00,29,367.5,368.5,367.5,368,483
20170901|2017-06-29 06:30,29,368,368.25,367.5,367.75,708
20170901|2017-06-29 07:00,29,367.5,368.5,367.5,368.25,909
20170901|2017-06-29 07:30,29,368.25,369.75,368,369.25,1988
20170901|2017-06-29 08:30,29,369.5,371.5,369,369.75,15909
20170901|2017-06-29 09:00,29,370,370.5,368.5,368.75,6476
20170901|2017-06-29 09:30,29,369,370,368.5,369.75,5497
20170901|2017-06-29 10:00,29,369.75,370.25,369.25,370,4079
20170901|2017-06-29 10:30,29,370.25,371.25,369.5,370.75,6289
20170901|2017-06-29 11:00,29,371,372,370.75,371.5,6535
20170901|2017-06-29 11:30,29,371.25,371.5,369,371,9373
20170901|2017-06-29 12:00,29,370.75,371.25,370.25,370.25,5370
20170901|2017-06-29 12:30,29,370.25,370.5,368.75,369.5,6675
20170901|2017-06-29 13:00,29,369.75,369.75,368.75,369.25,11203
20170901|2017-06-29 19:00,30,370,371.25,369.5,370.75,1919
20170901|2017-06-29 19:30,30,371,371.25,370.5,371.25,197
20170901|2017-06-29 20:00,30,371.25,371.25,369.5,369.75,552
20170901|2017-06-29 20:30,30,369.75,370.25,369.5,370.25,192
20170901|2017-06-29 21:00,30,370.25,371.25,370.25,370.75,490
20170901|2017-06-29 21:30,30,370.5,371.5,370.5,371.5,193
20170901|2017-06-29 22:00,30,371.5,372,371,371,363
20170901|2017-06-29 22:30,30,371,371.5,371,371.25,395
20170901|2017-06-29 23:00,30,371.5,371.75,371.25,371.75,119
20170901|2017-06-29 23:30,30,371.5,371.5,371.25,371.5,100
20170901|2017-06-30 00:00,30,371.5,371.5,371.25,371.25,96
20170901|2017-06-30 00:30,30,371,371.5,370.75,371,882
20170901|2017-06-30 01:00,30,371,371.75,371,371.25,476
20170901|2017-06-30 01:30,30,371.5,372,371.5,372,594
20170901|2017-06-30 02:00,30,372,372,371.5,371.5,389
20170901|2017-06-30 02:30,30,371.5,371.75,371.25,371.75,662
20170901|2017-06-30 03:00,30,371.75,372,371.5,372,762
20170901|2017-06-30 03:30,30,372,372.25,371.75,372,494
20170901|2017-06-30 04:00,30,372,372.25,371.5,371.5,561
20170901|2017-06-30 04:30,30,371.5,372.75,371.5,372.5,795
20170901|2017-06-30 05:00,30,372.5,373.75,372.5,373.25,1659
20170901|2017-06-30 05:30,30,373.25,373.75,373,373.5,748
20170901|2017-06-30 06:00,30,373.5,373.75,373.25,373.5,154
20170901|2017-06-30 06:30,30,373.5,374.25,373.25,374,2478
20170901|2017-06-30 07:00,30,374,374.25,373.5,374.25,1340
20170901|2017-06-30 07:30,30,374,374.5,374,374.25,791
20170901|2017-06-30 08:30,30,374.5,378.5,374.25,376.75,25317
20170901|2017-06-30 09:00,30,376.5,378,375.5,375.75,10517
20170901|2017-06-30 09:30,30,375.5,376.75,375.5,375.75,6479
20170901|2017-06-30 10:00,30,375.75,377.75,375.75,377.25,6473
20170901|2017-06-30 10:30,30,377.5,378.75,377,377.25,10381
20170901|2017-06-30 11:00,30,377.5,377.75,370,372.5,40235
20170901|2017-06-30 11:30,30,372.75,376.75,372.5,376.75,12086
20170901|2017-06-30 12:00,30,376.75,377.25,374.25,376.75,8944
20170901|2017-06-30 12:30,30,376.5,377,374,375.5,9000
20170901|2017-06-30 13:00,30,375.75,383,375.5,380,29361
20170901|2017-07-02 19:00,3,384,387.75,383.5,386.5,11659
20170901|2017-07-02 19:30,3,386.5,387.5,385.25,386,2352
20170901|2017-07-02 20:00,3,386,386,385.25,385.75,871
20170901|2017-07-02 20:30,3,385.75,385.75,384,384,1275
20170901|2017-07-02 21:00,3,384.25,384.75,384,384.5,313
20170901|2017-07-02 21:30,3,384.5,385,384.25,384.5,564
20170901|2017-07-02 22:00,3,384.25,384.5,384,384.5,428
20170901|2017-07-02 22:30,3,384.25,385,384,384.75,259
20170901|2017-07-02 23:00,3,384.75,385.25,384.5,385,300
20170901|2017-07-02 23:30,3,384.75,385.25,384.5,385,279
20170901|2017-07-03 00:00,3,385,386,385,386,302
20170901|2017-07-03 00:30,3,385.75,385.75,385,385.5,236
20170901|2017-07-03 01:00,3,385.25,386,385,385.75,488
20170901|2017-07-03 01:30,3,385.75,386.25,385.75,386.25,293
20170901|2017-07-03 02:00,3,386.25,386.5,386,386.5,235
20170901|2017-07-03 02:30,3,386.25,386.5,386,386.25,368
20170901|2017-07-03 03:00,3,386.25,387,386.25,386.75,724
20170901|2017-07-03 03:30,3,386.5,387,386.5,387,582
20170901|2017-07-03 04:00,3,387,387.25,386.75,387.25,617
20170901|2017-07-03 04:30,3,387,389,387,388.5,3026
20170901|2017-07-03 05:00,3,388.5,388.75,387,387,694
20170901|2017-07-03 05:30,3,387,388.5,386,387,1815
20170901|2017-07-03 06:00,3,387,388,386.5,386.75,852
20170901|2017-07-03 06:30,3,386.75,387,385.5,387,1990
20170901|2017-07-03 07:00,3,386.75,388.25,385.75,388,3595
20170901|2017-07-03 07:30,3,387.75,388.75,387.75,388,1866
20170901|2017-07-03 08:30,3,388,390,387.75,389.5,17517
20170901|2017-07-03 09:00,3,389.75,391.25,389.25,391,14602
20170901|2017-07-03 09:30,3,391,393.5,390.5,391.5,13085
20170901|2017-07-03 10:00,3,391.5,394.25,391.5,394,14139
20170901|2017-07-03 10:30,3,394,396,393.5,393.75,17518
20170901|2017-07-03 11:00,3,393.75,395,384.5,385.5,26934
20170901|2017-07-03 11:30,3,386,389,383.25,387.75,21586
20170901|2017-07-03 12:00,3,387.5,387.5,384.5,385,2630
20170901|2017-07-05 08:30,5,390,394.25,386.5,388.5,41159
20170901|2017-07-05 09:00,5,388.75,390.5,386.25,387.25,11849
20170901|2017-07-05 09:30,5,387.25,389.25,385.25,386.25,11349
20170901|2017-07-05 10:00,5,386.5,388,386,387.25,5712
20170901|2017-07-05 10:30,5,387.25,389.75,387.25,388.75,8924
20170901|2017-07-05 11:00,5,389,389.5,387,388,6916
20170901|2017-07-05 11:30,5,387.75,390,387.75,389,8302
20170901|2017-07-05 12:00,5,389.25,391,389,390.5,5069
20170901|2017-07-05 12:30,5,390.5,391.75,390.25,390.75,4759
20170901|2017-07-05 13:00,5,390.75,392.5,390.5,392.25,10220
20170901|2017-07-05 19:00,6,390.25,390.5,386.75,388,2854
20170901|2017-07-05 19:30,6,388,388.25,387,387,953
20170901|2017-07-05 20:00,6,387,387.5,385.75,386,952
20170901|2017-07-05 20:30,6,386,386.5,384.25,384.5,1118
20170901|2017-07-05 21:00,6,384.5,384.75,382,383,1905
20170901|2017-07-05 21:30,6,383,386,383,386,1405
20170901|2017-07-05 22:00,6,386,386.5,385.25,386,600
20170901|2017-07-05 22:30,6,386,386.25,385.25,385.5,146
20170901|2017-07-05 23:00,6,385.25,385.75,385,385.75,132
20170901|2017-07-05 23:30,6,385.75,386.25,385.5,386.25,128
20170901|2017-07-06 00:00,6,386.25,386.25,385.5,385.75,208
20170901|2017-07-06 00:30,6,385.75,386.75,385.75,386.5,528
20170901|2017-07-06 01:00,6,386.75,387,386,387,277
20170901|2017-07-06 01:30,6,387,387,386.25,386.5,67
20170901|2017-07-06 02:00,6,386.25,386.75,385.75,386.5,346
20170901|2017-07-06 02:30,6,386.5,386.75,385.75,386.25,223
20170901|2017-07-06 03:00,6,386.5,386.75,385.5,385.75,530
20170901|2017-07-06 03:30,6,386,386,384.25,385,1117
20170901|2017-07-06 04:00,6,385,385.5,384.25,385,376
20170901|2017-07-06 04:30,6,385,385.5,384.5,384.75,377
20170901|2017-07-06 05:00,6,384.75,385.75,384.5,385.75,524
20170901|2017-07-06 05:30,6,385.75,386,385,386,249
20170901|2017-07-06 06:00,6,386,386.25,385,385.5,325
20170901|2017-07-06 06:30,6,385.5,386.5,385.25,385.75,575
20170901|2017-07-06 07:00,6,385.75,386.5,385.25,385.5,989
20170901|2017-07-06 07:30,6,385.5,386,384.75,385,743
20170901|2017-07-06 08:30,6,384.5,390,384,388.5,13696
20170901|2017-07-06 09:00,6,388.5,391.5,388.5,391.5,9187
20170901|2017-07-06 09:30,6,391.25,391.25,388.5,388.75,5472
20170901|2017-07-06 10:00,6,388.75,389.5,387.75,387.75,6528
20170901|2017-07-06 10:30,6,387.75,389.5,386.5,386.5,6742
20170901|2017-07-06 11:00,6,386.75,390,384.75,389.5,14371
20170901|2017-07-06 11:30,6,389.5,391,388.5,389,9059
20170901|2017-07-06 12:00,6,389,390.25,387.75,389.75,6183
20170901|2017-07-06 12:30,6,389.75,391,389.25,389.25,3686
20170901|2017-07-06 13:00,6,389.5,391,388.5,391,10246
20170901|2017-07-06 19:00,7,389.5,389.75,388.5,388.75,2850
20170901|2017-07-06 19:30,7,388.75,389.75,388.5,389.5,732
20170901|2017-07-06 20:00,7,389.5,389.5,389,389,342
20170901|2017-07-06 20:30,7,389,389.25,389,389,280
20170901|2017-07-06 21:00,7,389,389.25,388.75,389,194
20170901|2017-07-06 21:30,7,389,389,389,389,33
20170901|2017-07-06 22:00,7,389,389.25,388.75,388.75,103
20170901|2017-07-06 22:30,7,389,389.25,389,389,71
20170901|2017-07-06 23:00,7,389,389.25,388.75,389,132
20170901|2017-07-06 23:30,7,389,389.25,389,389,93
20170901|2017-07-07 00:00,7,389,389.25,389,389,156
20170901|2017-07-07 00:30,7,389,389.25,389,389,87
20170901|2017-07-07 01:00,7,389,389,388.5,388.75,549
20170901|2017-07-07 01:30,7,388.75,389,388.25,389,860
20170901|2017-07-07 02:00,7,388.75,389.25,388.25,388.75,473
20170901|2017-07-07 02:30,7,388.75,389,388.5,388.5,238
20170901|2017-07-07 03:00,7,388.25,389,388.25,388.75,266
20170901|2017-07-07 03:30,7,388.75,389,388.25,388.5,282
20170901|2017-07-07 04:00,7,388.25,389,388.25,388.75,1079
20170901|2017-07-07 04:30,7,388.75,389,388.75,389,1749
20170901|2017-07-07 05:00,7,388.75,389,388.5,389,264
20170901|2017-07-07 05:30,7,389,389.75,389,389.5,844
20170901|2017-07-07 06:00,7,389.5,390.25,389.5,390,872
20170901|2017-07-07 06:30,7,390,392.5,389.75,392.5,3395
20170901|2017-07-07 07:00,7,392.25,393.75,392.25,393,3337
20170901|2017-07-07 07:30,7,393,394,392.75,393.25,1460
20170901|2017-07-07 08:30,7,393.25,395.25,393.25,394.5,18654
20170901|2017-07-07 09:00,7,394.75,396,393.25,393.5,9629
20170901|2017-07-07 09:30,7,393.5,394.5,393.5,394.25,4501
20170901|2017-07-07 10:00,7,394.5,395.5,394,395,6970
20170901|2017-07-07 10:30,7,395,395.5,394.25,395.25,8756
20170901|2017-07-07 11:00,7,395.25,397,394.75,394.75,14348
20170901|2017-07-07 11:30,7,394.75,395.25,392.5,393.75,11319
20170901|2017-07-07 12:00,7,393.75,394.5,391,391.25,8532
20170901|2017-07-07 12:30,7,391.25,393.5,391.25,392.75,6501
20170901|2017-07-07 13:00,7,392.75,393.5,391.5,391.75,11866
20170901|2017-07-09 19:00,10,397,398.5,396.5,398,15753
20170901|2017-07-09 19:30,10,398.25,399,398,398.5,2823
20170901|2017-07-09 20:00,10,398.25,399,398.25,398.25,829
20170901|2017-07-09 20:30,10,398.25,398.5,398,398.25,673
20170901|2017-07-09 21:00,10,398.25,398.5,397.75,398,451
20170901|2017-07-09 21:30,10,398,398.5,397.75,398.25,446
20170901|2017-07-09 22:00,10,398.5,398.75,398.25,398.5,211
20170901|2017-07-09 22:30,10,398.5,399,398.5,398.5,190
20170901|2017-07-09 23:00,10,399,399,398.5,399,178
20170901|2017-07-09 23:30,10,399,399,398.75,398.75,54
20170901|2017-07-10 00:00,10,398.75,399,398.75,399,304
20170901|2017-07-10 00:30,10,398.75,399.25,398.75,399,738
20170901|2017-07-10 01:00,10,398.75,398.75,398,398,198
20170901|2017-07-10 01:30,10,398.25,398.5,398,398.5,241
20170901|2017-07-10 02:00,10,398.5,399.25,398.5,399.25,190
20170901|2017-07-10 02:30,10,399,400,399,400,2251
20170901|2017-07-10 03:00,10,399.75,400,399.5,399.75,703
20170901|2017-07-10 03:30,10,399.75,400,399.5,400,918
20170901|2017-07-10 04:00,10,399.75,400.5,399.25,399.75,2385
20170901|2017-07-10 04:30,10,399.75,400.25,399,400,1279
20170901|2017-07-10 05:00,10,400,400.75,399.75,400,780
20170901|2017-07-10 05:30,10,400.25,401,400.25,400.5,696
20170901|2017-07-10 06:00,10,400.5,400.75,400.25,400.25,429
20170901|2017-07-10 06:30,10,400.25,401,398.25,399.25,2211
20170901|2017-07-10 07:00,10,399,399.75,398.5,398.75,1400
20170901|2017-07-10 07:30,10,399,399.5,398.75,399.25,962
20170901|2017-07-10 08:30,10,399.25,401.5,398.5,399.5,18465
20170901|2017-07-10 09:00,10,399.75,402,399.5,401.75,12357
20170901|2017-07-10 09:30,10,402,402.5,401.5,401.75,9487
20170901|2017-07-10 10:00,10,402,402,399,399.75,7928
20170901|2017-07-10 10:30,10,399.75,400.75,398.75,399,6640
20170901|2017-07-10 11:00,10,399,400.75,398.5,400.25,7499
20170901|2017-07-10 11:30,10,400.25,401.75,400.25,401.5,7432
20170901|2017-07-10 12:00,10,401.5,401.75,400,401,5350
20170901|2017-07-10 12:30,10,401.25,402,401,401.5,6565
20170901|2017-07-10 13:00,10,401.75,402.5,401,402.25,15899
20170901|2017-07-10 19:00,11,403,404.75,402.75,403,8139
20170901|2017-07-10 19:30,11,403,403.75,402.5,403.5,1061
20170901|2017-07-10 20:00,11,403.5,403.75,402.75,403.25,868
20170901|2017-07-10 20:30,11,403.25,403.5,402.5,402.5,573
20170901|2017-07-10 21:00,11,402.25,403,402.25,402.75,787
20170901|2017-07-10 21:30,11,402.75,403.25,402.75,403.25,209
20170901|2017-07-10 22:00,11,403,403,402.25,402.25,295
20170901|2017-07-10 22:30,11,402.25,402.25,402,402,148
20170901|2017-07-10 23:00,11,402,402.25,401.5,402,634
20170901|2017-07-10 23:30,11,402,402,400.25,400.75,1063
20170901|2017-07-11 00:00,11,400.75,401.25,400.25,400.75,204
20170901|2017-07-11 00:30,11,400.5,400.5,398.25,398.5,1008
20170901|2017-07-11 01:00,11,398.75,400.75,398.5,400.5,699
20170901|2017-07-11 01:30,11,400.25,402,400.25,401.5,738
20170901|2017-07-11 02:00,11,401.5,402,400.75,401.75,255
20170901|2017-07-11 02:30,11,402,404,402,402.75,834
20170901|2017-07-11 03:00,11,402.25,402.25,399.5,400.25,848
20170901|2017-07-11 03:30,11,400,400.25,399.25,399.75,508
20170901|2017-07-11 04:00,11,399.75,400.25,399.5,400.25,606
20170901|2017-07-11 04:30,11,400.5,400.75,399.75,400,896
20170901|2017-07-11 05:00,11,400,400.5,398.75,399.5,1712
20170901|2017-07-11 05:30,11,399.75,400,395.25,396.75,2352
20170901|2017-07-11 06:00,11,396.75,397.25,394.5,396.75,2491
20170901|2017-07-11 06:30,11,396.75,398,396,396.5,1802
20170901|2017-07-11 07:00,11,396.25,398.25,396,397.5,1957
20170901|2017-07-11 07:30,11,397.75,398.25,397.25,398,744
20170901|2017-07-11 08:30,11,398.5,400.25,396.5,398.75,16137
20170901|2017-07-11 09:00,11,398.75,399,397,398.25,7620
20170901|2017-07-11 09:30,11,398,399.75,398,399.5,6220
20170901|2017-07-11 10:00,11,399.5,400,398.75,400,5712
20170901|2017-07-11 10:30,11,399.75,400.75,398.75,399.75,6166
20170901|2017-07-11 11:00,11,399.75,400,397.5,398,7758
20170901|2017-07-11 11:30,11,398,400.75,398,400.75,8372
20170901|2017-07-11 12:00,11,400.5,402,399.75,401.75,5975
20170901|2017-07-11 12:30,11,401.5,403,400,400.75,8141
20170901|2017-07-11 13:00,11,400.75,402.25,400,401,14149
20170901|2017-07-11 19:00,12,400,400.75,399.25,400.25,1565
20170901|2017-07-11 19:30,12,400.25,400.5,399,399.25,552
20170901|2017-07-11 20:00,12,399.75,399.75,398.25,398.75,893
20170901|2017-07-11 20:30,12,398.5,399.25,398.25,399,528
20170901|2017-07-11 21:00,12,399,399.75,398.5,399,423
20170901|2017-07-11 21:30,12,399.25,399.25,398.25,399,352
20170901|2017-07-11 22:00,12,399,399.25,398.5,399,175
20170901|2017-07-11 22:30,12,399,399.25,398.75,399,235
20170901|2017-07-11 23:00,12,399,399.25,398.75,398.75,54
20170901|2017-07-11 23:30,12,399,399.25,398.75,399,94
20170901|2017-07-12 00:00,12,399,399.25,398.75,399,125
20170901|2017-07-12 00:30,12,399,399,398.75,398.75,124
20170901|2017-07-12 01:00,12,398.75,399.25,398.75,399,221
20170901|2017-07-12 01:30,12,399.25,399.5,398.75,399.25,130
20170901|2017-07-12 02:00,12,399,399.5,398.75,399,191
20170901|2017-07-12 02:30,12,399,399.25,398,398.5,312
20170901|2017-07-12 03:00,12,398.75,398.75,398,398.5,212
20170901|2017-07-12 03:30,12,398.5,399,397.75,397.75,461
20170901|2017-07-12 04:00,12,397.75,398.5,396.75,398.25,1062
20170901|2017-07-12 04:30,12,398.5,398.5,396,396.25,786
20170901|2017-07-12 05:00,12,396.5,397.25,396.5,396.75,313
20170901|2017-07-12 05:30,12,396.75,397,395.5,396,761
20170901|2017-07-12 06:00,12,396,396.25,395.5,396.25,556
20170901|2017-07-12 06:30,12,396,396,395,395.5,633
20170901|2017-07-12 07:00,12,395.25,396.5,395,395.75,958
20170901|2017-07-12 07:30,12,395.75,396.5,395.5,396.5,639
20170901|2017-07-12 08:30,12,397.25,397.75,394.75,396.5,9495
20170901|2017-07-12 09:00,12,396.5,397,395.5,396.5,5659
20170901|2017-07-12 09:30,12,396.25,397,395.5,395.75,5522
20170901|2017-07-12 10:00,12,395.75,397,395.5,396,5012
20170901|2017-07-12 10:30,12,396.25,396.25,392.5,393,10274
20170901|2017-07-12 11:00,12,393.25,395.5,388.5,393,26020
20170901|2017-07-12 11:30,12,393.25,394,385,387,22168
20170901|2017-07-12 12:00,12,387,389.25,384.5,385.75,12003
20170901|2017-07-12 12:30,12,385.5,387.5,385.5,386.5,8409
20170901|2017-07-12 13:00,12,386.5,388.75,385.25,385.5,11210
20170901|2017-07-12 19:00,13,385,385.25,382,382.5,5117
20170901|2017-07-12 19:30,13,382.75,382.75,381.25,381.75,1813
20170901|2017-07-12 20:00,13,381.75,382,381.25,381.5,835
20170901|2017-07-12 20:30,13,381.5,382,381.25,381.75,430
20170901|2017-07-12 21:00,13,381.75,382,381,381.25,1013
20170901|2017-07-12 21:30,13,381.5,381.5,380.5,381.25,1169
20170901|2017-07-12 22:00,13,381.25,381.5,381,381,314
20170901|2017-07-12 22:30,13,381,381.25,380.75,381.25,125
20170901|2017-07-12 23:00,13,381.25,381.75,381.25,381.75,379
20170901|2017-07-12 23:30,13,381.75,382,381.5,382,103
20170901|2017-07-13 00:00,13,382,382.75,382,382.5,520
20170901|2017-07-13 00:30,13,382.5,382.75,381.5,382,246
20170901|2017-07-13 01:00,13,382,382,380.75,381,426
20170901|2017-07-13 01:30,13,381.25,381.75,381,381.5,600
20170901|2017-07-13 02:00,13,381.75,382.5,381.75,381.75,857
20170901|2017-07-13 02:30,13,381.5,382.25,381.25,382,322
20170901|2017-07-13 03:00,13,382,382.25,381.75,382,89
20170901|2017-07-13 03:30,13,381.75,382,381.5,382,236
20170901|2017-07-13 04:00,13,382,382.75,381.5,382.5,656
20170901|2017-07-13 04:30,13,382.25,382.5,381.75,382.25,470
20170901|2017-07-13 05:00,13,382.25,382.25,380.75,381,649
20170901|2017-07-13 05:30,13,381,382,380.75,381.5,464
20170901|2017-07-13 06:00,13,381.5,381.5,380.75,381,582
20170901|2017-07-13 06:30,13,381,381.25,380.75,381,323
20170901|2017-07-13 07:00,13,381.25,381.5,378.25,378.5,3513
20170901|2017-07-13 07:30,13,378.5,378.75,377.5,378.25,1756
20170901|2017-07-13 08:30,13,377.75,379,373.25,378.25,28138
20170901|2017-07-13 09:00,13,378.25,379,375.5,375.75,8626
20170901|2017-07-13 09:30,13,375.75,377.25,375,375.75,5816
20170901|2017-07-13 10:00,13,376,376.5,374,375.25,6014
20170901|2017-07-13 10:30,13,375.5,378,374.75,378,7569
20170901|2017-07-13 11:00,13,378,378,373.25,374.25,10123
20170901|2017-07-13 11:30,13,374.25,374.5,372.25,373.25,10357
20170901|2017-07-13 12:00,13,373.25,373.25,370.75,371,10461
20170901|2017-07-13 12:30,13,371.25,371.5,368.5,370.75,14757
20170901|2017-07-13 13:00,13,371,371,369,370.75,13700
20170901|2017-07-13 19:00,14,370.25,371.5,370,371.5,1564
20170901|2017-07-13 19:30,14,371.5,371.5,371,371.25,801
20170901|2017-07-13 20:00,14,371.5,371.75,371.25,371.25,394
20170901|2017-07-13 20:30,14,371.5,371.5,371,371.25,223
20170901|2017-07-13 21:00,14,371.5,371.75,370.75,371,312
20170901|2017-07-13 21:30,14,371,371.5,371,371.25,348
20170901|2017-07-13 22:00,14,371,371.5,371,371.5,66
20170901|2017-07-13 22:30,14,371.75,372,371.5,372,232
20170901|2017-07-13 23:00,14,372,372.5,371.5,372,583
20170901|2017-07-13 23:30,14,372,372.25,371.75,372,109
20170901|2017-07-14 00:00,14,372.25,372.5,372.25,372.5,77
20170901|2017-07-14 00:30,14,372.5,372.75,372.25,372.75,268
20170901|2017-07-14 01:00,14,372.75,373,372.75,373,813
20170901|2017-07-14 01:30,14,372.75,373,372.25,372.75,195
20170901|2017-07-14 02:00,14,372.75,373.5,372.75,373.5,713
20170901|2017-07-14 02:30,14,373.5,373.75,373,373.5,751
20170901|2017-07-14 03:00,14,373.5,374,373.25,373.75,395
20170901|2017-07-14 03:30,14,373.5,374.5,373.5,374.5,380
20170901|2017-07-14 04:00,14,374.25,374.5,373.75,373.75,956
20170901|2017-07-14 04:30,14,373.75,374.5,373.75,373.75,504
20170901|2017-07-14 05:00,14,373.75,374.5,373.25,374.5,1198
20170901|2017-07-14 05:30,14,374.5,375.5,374.5,375,1221
20170901|2017-07-14 06:00,14,374.75,376.25,374.75,376,1269
20170901|2017-07-14 06:30,14,375.75,376,375,375.5,784
20170901|2017-07-14 07:00,14,375.5,376,374.75,376,1803
20170901|2017-07-14 07:30,14,376,376.25,374.75,375,2143
20170901|2017-07-14 08:30,14,374.75,377.75,374.75,377,11136
20170901|2017-07-14 09:00,14,377,378.25,376,378.25,7819
20170901|2017-07-14 09:30,14,378.25,378.5,375.25,376.75,5574
20170901|2017-07-14 10:00,14,376.5,377,375.5,376.5,3861
20170901|2017-07-14 10:30,14,376.5,377,375.5,375.75,4421
20170901|2017-07-14 11:00,14,376,376.25,374.25,374.75,7124
20170901|2017-07-14 11:30,14,374.75,376,373.75,374,9010
20170901|2017-07-14 12:00,14,374.25,375,373.75,374,2736
20170901|2017-07-14 12:30,14,374.25,375,373.5,374,4172
20170901|2017-07-14 13:00,14,374,377,374,377,11407
20170901|2017-07-16 19:00,17,375.75,376.25,371.5,371.5,4942
20170901|2017-07-16 19:30,17,371.5,372,370.5,371,1352
20170901|2017-07-16 20:00,17,371.25,371.5,370.75,371.25,435
20170901|2017-07-16 20:30,17,371.25,371.25,370.75,371.25,110
20170901|2017-07-16 21:00,17,371.25,371.25,371,371,371
20170901|2017-07-16 21:30,17,371,371.25,370.75,371,262
20170901|2017-07-16 22:00,17,371.25,372,371.25,372,264
20170901|2017-07-16 22:30,17,372,372.25,371.75,372.25,181
20170901|2017-07-16 23:00,17,372.25,372.5,372,372,103
20170901|2017-07-16 23:30,17,372.25,372.25,372,372.25,58
20170901|2017-07-17 00:00,17,372.25,372.25,372,372,53
20170901|2017-07-17 00:30,17,372,372.25,371.25,371.5,574
20170901|2017-07-17 01:00,17,371.5,371.5,371,371.25,203
20170901|2017-07-17 01:30,17,371.5,371.75,371,371.75,152
20170901|2017-07-17 02:00,17,371.5,371.75,371.25,371.5,102
20170901|2017-07-17 02:30,17,371.5,372,371.5,371.75,174
20170901|2017-07-17 03:00,17,371.75,372.25,371.5,372,292
20170901|2017-07-17 03:30,17,371.75,372.25,371.75,372,333
20170901|2017-07-17 04:00,17,372,372.5,372,372,718
20170901|2017-07-17 04:30,17,372.25,373.25,372,373.25,471
20170901|2017-07-17 05:00,17,373,374.25,372.5,373.75,863
20170901|2017-07-17 05:30,17,373.75,374.25,373,373.5,413
20170901|2017-07-17 06:00,17,373.5,376,373.25,375.75,911
20170901|2017-07-17 06:30,17,375.5,376,374.5,375.5,1047
20170901|2017-07-17 07:00,17,375.5,376.25,375,375.25,708
20170901|2017-07-17 07:30,17,375.5,375.75,374.5,374.75,629
20170901|2017-07-17 08:30,17,375,376.25,373.25,375,10629
20170901|2017-07-17 09:00,17,375,375.75,373.75,375.75,2685
20170901|2017-07-17 09:30,17,375.75,376,374.75,375.5,3000
20170901|2017-07-17 10:00,17,375.5,377.75,375.5,377.25,4723
20170901|2017-07-17 10:30,17,377,378.5,375.5,377.5,5335
20170901|2017-07-17 11:00,17,377.5,378.75,376.5,377.25,6421
20170901|2017-07-17 11:30,17,377.25,378.25,376.25,377.75,4811
20170901|2017-07-17 12:00,17,377.75,377.75,374,375.25,6017
20170901|2017-07-17 12:30,17,375.25,376.25,374.5,376.25,2288
20170901|2017-07-17 13:00,17,376,377,374.5,376.25,8174
20170901|2017-07-17 19:00,18,380.75,382.5,378.75,382,8082
20170901|2017-07-17 19:30,18,381.75,382.5,381,381.25,1371
20170901|2017-07-17 20:00,18,381.25,381.5,380.75,381.5,367
20170901|2017-07-17 20:30,18,381.25,382,381,381.5,320
20170901|2017-07-17 21:00,18,381.75,381.75,380.75,381,224
20170901|2017-07-17 21:30,18,381.25,382.25,381.25,382,648
20170901|2017-07-17 22:00,18,382,382.25,381.75,382,217
20170901|2017-07-17 22:30,18,382,382.25,381.75,382.25,145
20170901|2017-07-17 23:00,18,382.25,382.75,382.25,382.5,405
20170901|2017-07-17 23:30,18,382.5,382.5,381.75,381.75,204
20170901|2017-07-18 00:00,18,381.75,381.75,381.25,381.75,227
20170901|2017-07-18 00:30,18,381.5,381.75,380.75,381,149
20170901|2017-07-18 01:00,18,381,381.5,380.75,381.25,75
20170901|2017-07-18 01:30,18,381.25,381.5,380.75,381,315
20170901|2017-07-18 02:00,18,381,381.25,380.5,381,237
20170901|2017-07-18 02:30,18,381,381.5,380.75,381,283
20170901|2017-07-18 03:00,18,381,383,381,382.75,1347
20170901|2017-07-18 03:30,18,382.75,383.5,382.75,382.75,554
20170901|2017-07-18 04:00,18,382.75,383.5,382.5,383.5,598
20170901|2017-07-18 04:30,18,383.5,383.75,382.75,383.75,472
20170901|2017-07-18 05:00,18,383.5,386,383.25,385.75,2018
20170901|2017-07-18 05:30,18,385.5,385.75,385,385.75,1037
20170901|2017-07-18 06:00,18,385.5,388.75,385,386.5,2603
20170901|2017-07-18 06:30,18,386.5,387.5,385.5,385.5,1124
20170901|2017-07-18 07:00,18,385.5,387.5,385.25,386.5,2096
20170901|2017-07-18 07:30,18,386.25,387,385.75,387,1092
20170901|2017-07-18 08:30,18,386.75,388,384,384.5,14589
20170901|2017-07-18 09:00,18,384.75,385.25,382.5,382.5,8547
20170901|2017-07-18 09:30,18,382.5,384,382,384,5056
20170901|2017-07-18 10:00,18,384,384,382.5,383.5,3854
20170901|2017-07-18 10:30,18,383.5,384,381,381,7535
20170901|2017-07-18 11:00,18,380.75,383,376.5,377.75,12296
20170901|2017-07-18 11:30,18,377.5,379.75,375.25,379.5,7055
20170901|2017-07-18 12:00,18,379.5,381,377.75,378,3591
20170901|2017-07-18 12:30,18,378,378.5,376.75,378.25,2718
20170901|2017-07-18 13:00,18,378,378.5,376.5,377,8513
20170901|2017-07-18 19:00,19,376.5,377.75,374.25,377.75,2496
20170901|2017-07-18 19:30,19,377.5,377.5,376.75,377,189
20170901|2017-07-18 20:00,19,377,378.25,377,378,531
20170901|2017-07-18 20:30,19,378,378.5,377.5,377.5,293
20170901|2017-07-18 21:00,19,377.5,377.75,376.75,377,319
20170901|2017-07-18 21:30,19,377,377.25,376.5,376.75,385
20170901|2017-07-18 22:00,19,377,377.5,376.75,377.5,57
20170901|2017-07-18 22:30,19,377.25,377.75,377.25,377.75,211
20170901|2017-07-18 23:00,19,378,378.25,377.75,377.75,37
20170901|2017-07-18 23:30,19,377.75,378,377.75,378,65
20170901|2017-07-19 00:00,19,378,378.5,378,378.25,25
20170901|2017-07-19 00:30,19,378.5,378.5,378,378,38
20170901|2017-07-19 01:00,19,378.25,379.5,378,379,458
20170901|2017-07-19 01:30,19,379,379.75,379,379.75,591
20170901|2017-07-19 02:00,19,379.5,382.5,379.5,382,1779
20170901|2017-07-19 02:30,19,381.75,382.75,381.75,382.25,439
20170901|2017-07-19 03:00,19,382.25,382.75,381.75,382.75,945
20170901|2017-07-19 03:30,19,382.5,383,381.75,382.25,698
20170901|2017-07-19 04:00,19,382,383.25,382,383.25,449
20170901|2017-07-19 04:30,19,383,383.5,382.5,383,408
20170901|2017-07-19 05:00,19,382.75,383.5,382.75,383.5,283
20170901|2017-07-19 05:30,19,383.5,383.75,383,383.25,800
20170901|2017-07-19 06:00,19,383,383.25,381,381,773
20170901|2017-07-19 06:30,19,381,382.25,381,382.25,535
20170901|2017-07-19 07:00,19,382.25,382.25,380.5,381,1173
20170901|2017-07-19 07:30,19,381,382,380.75,382,934
20170901|2017-07-19 08:30,19,381.75,387,381.75,386.25,20746
20170901|2017-07-19 09:00,19,386.25,388,386.25,387.75,8635
20170901|2017-07-19 09:30,19,388,389,385,385.5,11297
20170901|2017-07-19 10:00,19,385.75,386.25,384.25,385,7136
20170901|2017-07-19 10:30,19,384.75,385.5,381,383,14077
20170901|2017-07-19 11:00,19,383.25,384,381.25,381.5,5358
20170901|2017-07-19 11:30,19,381.5,384,381,382.25,4592
20170901|2017-07-19 12:00,19,382.5,383.25,381.5,381.75,2523
20170901|2017-07-19 12:30,19,381.5,382,379.5,381.25,5451
20170901|2017-07-19 13:00,19,381.25,383.5,380.25,383.25,7501
20170901|2017-07-19 19:00,20,382.5,385.25,382.5,383,2307
20170901|2017-07-19 19:30,20,383,383.5,382.5,383.5,281
20170901|2017-07-19 20:00,20,383.25,383.25,382.5,383,204
20170901|2017-07-19 20:30,20,383,383.25,380.5,381.75,825
20170901|2017-07-19 21:00,20,381.75,382.75,381.25,381.75,142
20170901|2017-07-19 21:30,20,381.75,382.5,381.5,381.75,157
20170901|2017-07-19 22:00,20,381.75,382,381.25,381.25,47
20170901|2017-07-19 22:30,20,381.25,381.25,381,381.25,26
20170901|2017-07-19 23:00,20,381.25,381.75,381.25,381.5,92
20170901|2017-07-19 23:30,20,381.5,381.5,381.25,381.25,176
20170901|2017-07-20 00:00,20,381.5,381.75,381.25,381.25,173
20170901|2017-07-20 00:30,20,381.25,381.75,381,381,144
20170901|2017-07-20 01:00,20,381.25,381.25,380.75,381.25,73
20170901|2017-07-20 01:30,20,381.5,382,381.5,381.5,360
20170901|2017-07-20 02:00,20,381.5,382.5,381.5,382.25,871
20170901|2017-07-20 02:30,20,382.25,383.5,382,383,616
20170901|2017-07-20 03:00,20,383,384.25,383,384.25,488
20170901|2017-07-20 03:30,20,384,384,383,383.25,156
20170901|2017-07-20 04:00,20,383,384.5,382.75,384.5,364
20170901|2017-07-20 04:30,20,384.25,385.25,383.75,385.25,530
20170901|2017-07-20 05:00,20,385.25,387,385,386.75,1153
20170901|2017-07-20 05:30,20,386.75,386.75,385.75,386.25,334
20170901|2017-07-20 06:00,20,386.25,387.5,385.75,386.75,1129
20170901|2017-07-20 06:30,20,386.75,387.25,385.5,386,378
20170901|2017-07-20 07:00,20,385.75,386.75,384.5,386.5,1977
20170901|2017-07-20 07:30,20,386.25,387.75,386.25,387.5,833
20170901|2017-07-20 08:30,20,387.75,389.25,386.25,387.75,13850
20170901|2017-07-20 09:00,20,387.75,390.75,387.25,389.75,10944
20170901|2017-07-20 09:30,20,389.5,390.25,388,388.25,5351
20170901|2017-07-20 10:00,20,388.5,389.5,387.75,389.5,5023
20170901|2017-07-20 10:30,20,389.5,390.25,389,389.75,6109
20170901|2017-07-20 11:00,20,389.75,393.25,389.5,391.75,10273
20170901|2017-07-20 11:30,20,391.75,392.5,389.75,390.5,7220
20170901|2017-07-20 12:00,20,390.5,390.5,387.75,388.75,3705
20170901|2017-07-20 12:30,20,388.5,390.75,388.5,390.5,4068
20170901|2017-07-20 13:00,20,390.5,391.5,389.25,390.75,11834
20170901|2017-07-20 19:00,21,390.5,391,390,390.25,1724
20170901|2017-07-20 19:30,21,390.25,390.5,389.5,390.5,428
20170901|2017-07-20 20:00,21,390.25,390.25,389.25,389.25,409
20170901|2017-07-20 20:30,21,389.25,390,389.25,389.25,130
20170901|2017-07-20 21:00,21,389.25,389.75,389,389.25,560
20170901|2017-07-20 21:30,21,389,389.5,388.25,388.25,545
20170901|2017-07-20 22:00,21,388.25,388.75,388,388.25,257
20170901|2017-07-20 22:30,21,388.5,388.5,387.75,388.25,168
20170901|2017-07-20 23:00,21,388.25,388.5,388.25,388.5,8
20170901|2017-07-20 23:30,21,388.5,389.25,388.5,389,252
20170901|2017-07-21 00:00,21,389,389,388.5,388.5,250
20170901|2017-07-21 00:30,21,388.5,388.75,388.5,388.5,84
20170901|2017-07-21 01:00,21,388.5,389.25,388.5,389.25,82
20170901|2017-07-21 01:30,21,389,389.5,389,389.25,382
20170901|2017-07-21 02:00,21,389.25,389.25,388.75,389,514
20170901|2017-07-21 02:30,21,389.25,389.25,387.75,388.25,921
20170901|2017-07-21 03:00,21,388,388.25,387.75,387.75,248
20170901|2017-07-21 03:30,21,387.75,387.75,387,387.25,528
20170901|2017-07-21 04:00,21,387.25,387.5,387,387.25,173
20170901|2017-07-21 04:30,21,387,387,384.75,385.25,1053
20170901|2017-07-21 05:00,21,385.25,386.5,385,386.5,855
20170901|2017-07-21 05:30,21,386.5,386.5,385.75,386,276
20170901|2017-07-21 06:00,21,385.75,386.25,385.25,385.75,360
20170901|2017-07-21 06:30,21,386,386,385.25,385.25,599
20170901|2017-07-21 07:00,21,385.25,386,385,385.5,2021
20170901|2017-07-21 07:30,21,385.5,385.5,384.5,384.5,1240
20170901|2017-07-21 08:30,21,385,386,382.75,385.25,15281
20170901|2017-07-21 09:00,21,385.25,385.25,381.25,382.25,10001
20170901|2017-07-21 09:30,21,382.5,384.25,382.25,383.25,5463
20170901|2017-07-21 10:00,21,383.25,384,382.75,383.25,3322
20170901|2017-07-21 10:30,21,383.5,384.25,383,383.75,3187
20170901|2017-07-21 11:00,21,383.75,384.5,382,382,4708
20170901|2017-07-21 11:30,21,382,384.25,381.75,383.25,5408
20170901|2017-07-21 12:00,21,383,383.25,382,382.75,3095
20170901|2017-07-21 12:30,21,382.75,383.5,379.5,379.75,8561
20170901|2017-07-21 13:00,21,379.75,380.75,378.5,380,15237
20170901|2017-07-23 19:00,24,375.5,375.5,371,371.75,11826
20170901|2017-07-23 19:30,24,371.75,372,371.25,372,611
20170901|2017-07-23 20:00,24,371.75,372.25,371.25,371.75,1263
20170901|2017-07-23 20:30,24,372.25,372.25,371.5,371.75,593
20170901|2017-07-23 21:00,24,371.5,372.5,371.5,372.25,331
20170901|2017-07-23 21:30,24,372.25,372.5,371.5,372.5,685
20170901|2017-07-23 22:00,24,372.5,372.75,372,372.5,407
20170901|2017-07-23 22:30,24,372.25,372.5,372,372.25,53
20170901|2017-07-23 23:00,24,372.25,372.5,371.75,372.25,106
20170901|2017-07-23 23:30,24,372.25,372.5,372.25,372.25,91
20170901|2017-07-24 00:00,24,372.5,372.5,372.25,372.25,62
20170901|2017-07-24 00:30,24,372.25,372.5,371.75,372,335
20170901|2017-07-24 01:00,24,372,372,371.5,371.5,127
20170901|2017-07-24 01:30,24,371.5,372.25,371.5,372,276
20170901|2017-07-24 02:00,24,372,373,372,373,629
20170901|2017-07-24 02:30,24,372.75,373,372.25,372.75,254
20170901|2017-07-24 03:00,24,372.75,373.5,372.5,373,293
20170901|2017-07-24 03:30,24,373,374,373,373.75,293
20170901|2017-07-24 04:00,24,373.75,374.25,373.5,373.5,235
20170901|2017-07-24 04:30,24,373.5,373.75,372.75,373,608
20170901|2017-07-24 05:00,24,373,373.25,372.75,372.75,258
20170901|2017-07-24 05:30,24,372.75,373,372.5,373,46
20170901|2017-07-24 06:00,24,373,373.5,372.5,373.25,535
20170901|2017-07-24 06:30,24,373.25,373.5,372.5,372.5,408
20170901|2017-07-24 07:00,24,372.5,373,371.5,372.25,2059
20170901|2017-07-24 07:30,24,372,372.25,371.25,371.5,953
20170901|2017-07-24 08:30,24,372,375,371.25,374,10496
20170901|2017-07-24 09:00,24,373.75,374.5,372.25,373,6885
20170901|2017-07-24 09:30,24,373,374.5,372.5,374.25,4962
20170901|2017-07-24 10:00,24,374.25,375.5,373.75,374.5,4261
20170901|2017-07-24 10:30,24,374.5,375,373.75,374.75,4732
20170901|2017-07-24 11:00,24,374.5,376.5,374.5,375.75,6300
20170901|2017-07-24 11:30,24,375.75,377,374.75,375.25,4527
20170901|2017-07-24 12:00,24,375,376,375,375.75,1832
20170901|2017-07-24 12:30,24,376,377,375.75,376.5,2997
20170901|2017-07-24 13:00,24,376.5,377.5,375.75,376.5,6230
20170901|2017-07-24 19:00,25,382,383.75,379,379.25,6137
20170901|2017-07-24 19:30,25,379.25,380.25,379,379.5,368
20170901|2017-07-24 20:00,25,379.25,379.5,378.5,379.25,198
20170901|2017-07-24 20:30,25,379.25,379.5,378.75,379,286
20170901|2017-07-24 21:00,25,379,380.25,379,380,134
20170901|2017-07-24 21:30,25,380,380,379.75,379.75,42
20170901|2017-07-24 22:00,25,379.75,380,379.5,380,86
20170901|2017-07-24 22:30,25,379.75,380,379.75,379.75,103
20170901|2017-07-24 23:00,25,379.75,380,379.75,380,64
20170901|2017-07-24 23:30,25,380,380.5,380,380.25,174
20170901|2017-07-25 00:00,25,380,380.25,380,380,251
20170901|2017-07-25 00:30,25,380,380.25,380,380.25,181
20170901|2017-07-25 01:00,25,380,380.5,379,379.5,271
20170901|2017-07-25 01:30,25,379.25,380,379.25,379.25,140
20170901|2017-07-25 02:00,25,379,379.25,377.25,377.5,1220
20170901|2017-07-25 02:30,25,377.5,378.25,376.5,376.5,449
20170901|2017-07-25 03:00,25,376.75,377.25,376.25,376.75,648
20170901|2017-07-25 03:30,25,376.75,377,376.25,376.75,487
20170901|2017-07-25 04:00,25,377,377.5,376.5,376.75,389
20170901|2017-07-25 04:30,25,376.75,377,376.25,376.5,443
20170901|2017-07-25 05:00,25,376.75,376.75,374,374.5,1202
20170901|2017-07-25 05:30,25,374.25,375,373.25,373.25,978
20170901|2017-07-25 06:00,25,373.5,374,373,373.5,932
20170901|2017-07-25 06:30,25,373.5,373.75,371.75,372.75,2315
20170901|2017-07-25 07:00,25,372.75,375,372.5,374.5,1788
20170901|2017-07-25 07:30,25,374.75,374.75,374,374.25,726
20170901|2017-07-25 08:30,25,374.25,374.5,371.5,372.25,12040
20170901|2017-07-25 09:00,25,372.25,372.25,370,371.25,10358
20170901|2017-07-25 09:30,25,371,372,370.5,371.25,3815
20170901|2017-07-25 10:00,25,371.25,372,370.25,370.25,4812
20170901|2017-07-25 10:30,25,370.25,372.5,369,372,8752
20170901|2017-07-25 11:00,25,372,373.25,371.25,371.75,4214
20170901|2017-07-25 11:30,25,371.5,372,370.25,371,5315
20170901|2017-07-25 12:00,25,370.75,371,370,371,2230
20170901|2017-07-25 12:30,25,371,371,369.5,369.5,2278
20170901|2017-07-25 13:00,25,369.5,369.75,368.5,369.25,10447
20170901|2017-07-25 19:00,26,368.5,370,368,368.25,2224
20170901|2017-07-25 19:30,26,368.25,368.5,367.25,367.5,2120
20170901|2017-07-25 20:00,26,367.5,368,367.25,367.75,719
20170901|2017-07-25 20:30,26,367.5,368.25,367.25,368.25,217
20170901|2017-07-25 21:00,26,368.25,368.5,368,368.25,127
20170901|2017-07-25 21:30,26,368.25,369,368,368.75,268
20170901|2017-07-25 22:00,26,368.75,368.75,368,368.5,658
20170901|2017-07-25 22:30,26,368.5,368.75,368,368.25,73
20170901|2017-07-25 23:00,26,368.25,368.5,368.25,368.25,102
20170901|2017-07-25 23:30,26,368.25,369,368.25,368.75,220
20170901|2017-07-26 00:00,26,368.75,369,368.5,368.5,87
20170901|2017-07-26 00:30,26,368.5,369.25,368.5,369,108
20170901|2017-07-26 01:00,26,368.75,369,368.75,368.75,62
20170901|2017-07-26 01:30,26,368.75,369,368.5,368.5,114
20170901|2017-07-26 02:00,26,368.5,369,368.5,368.75,115
20170901|2017-07-26 02:30,26,368.75,370.75,368.75,369.5,1028
20170901|2017-07-26 03:00,26,369.5,370.5,369.5,370.5,217
20170901|2017-07-26 03:30,26,370.25,370.5,369.75,369.75,290
20170901|2017-07-26 04:00,26,369.75,369.75,369,369.75,380
20170901|2017-07-26 04:30,26,369.75,370.25,369.75,369.75,170
20170901|2017-07-26 05:00,26,370,370.25,369.5,370,227
20170901|2017-07-26 05:30,26,370,370.5,369.75,369.75,363
20170901|2017-07-26 06:00,26,369.75,369.75,369,369,265
20170901|2017-07-26 06:30,26,368.75,369,367,367.75,2096
20170901|2017-07-26 07:00,26,367.75,368.25,367.25,367.25,810
20170901|2017-07-26 07:30,26,367.25,367.75,367,367.25,669
20170901|2017-07-26 08:30,26,367.25,369.5,366,369.5,12165
20170901|2017-07-26 09:00,26,369.25,370.75,368.75,369,5887
20170901|2017-07-26 09:30,26,369,370,368.25,368.75,3827
20170901|2017-07-26 10:00,26,368.75,369.75,367.75,368.75,2884
20170901|2017-07-26 10:30,26,368.75,371,368,370.75,3504
20170901|2017-07-26 11:00,26,370.75,371,370,370,2934
20170901|2017-07-26 11:30,26,370,370.5,369.25,370,3350
20170901|2017-07-26 12:00,26,370,371.75,369.75,371.25,3107
20170901|2017-07-26 12:30,26,371.25,372.5,371.25,372,3946
20170901|2017-07-26 13:00,26,371.75,373.25,371.5,373,4529
20170901|2017-07-26 19:00,27,374,374.5,373.5,373.75,1221
20170901|2017-07-26 19:30,27,373.75,374,373,373.5,317
20170901|2017-07-26 20:00,27,373.5,373.75,373,373.5,129
20170901|2017-07-26 20:30,27,373.5,373.75,373.25,373.75,39
20170901|2017-07-26 21:00,27,373.5,374,373.25,374,100
20170901|2017-07-26 21:30,27,373.75,374,373.75,373.75,24
20170901|2017-07-26 22:00,27,374,374,373.25,373.25,116
20170901|2017-07-26 22:30,27,373.5,373.75,373.5,373.75,28
20170901|2017-07-26 23:00,27,373.5,373.75,373.5,373.75,12
20170901|2017-07-26 23:30,27,373.5,373.5,373.5,373.5,33
20170901|2017-07-27 00:00,27,373.5,373.75,373.5,373.5,50
20170901|2017-07-27 00:30,27,373.5,373.75,373.5,373.5,41
20170901|2017-07-27 01:00,27,373.5,373.5,373,373.25,59
20170901|2017-07-27 01:30,27,373,373.5,373,373.5,90
20170901|2017-07-27 02:00,27,373.75,374.75,373.75,373.75,1121
20170901|2017-07-27 02:30,27,374,375.25,374,375,857
20170901|2017-07-27 03:00,27,375.25,375.25,374.75,375.25,512
20170901|2017-07-27 03:30,27,375.25,376,375.25,375.75,1276
20170901|2017-07-27 04:00,27,375.75,375.75,374.75,375.5,198
20170901|2017-07-27 04:30,27,375.5,375.5,374.75,375.5,446
20170901|2017-07-27 05:00,27,375.25,375.75,375.25,375.75,161
20170901|2017-07-27 05:30,27,375.75,376,375.75,376,212
20170901|2017-07-27 06:00,27,376,376.25,375.5,375.5,345
20170901|2017-07-27 06:30,27,375.5,375.75,375.25,375.25,347
20170901|2017-07-27 07:00,27,375.25,375.75,374.5,375,601
20170901|2017-07-27 07:30,27,374.75,376.25,374.75,375.75,490
20170901|2017-07-27 08:30,27,375.75,376.75,374.25,374.5,7316
20170901|2017-07-27 09:00,27,374.5,375.75,374.25,375.75,3034
20170901|2017-07-27 09:30,27,375.5,377.25,375.5,376,5042
20170901|2017-07-27 10:00,27,376,376.75,375.5,376,2531
20170901|2017-07-27 10:30,27,376,376,375,375.75,2694
20170901|2017-07-27 11:00,27,375.5,376,375.25,375.75,2618
20170901|2017-07-27 11:30,27,375.5,376.75,375.5,376,2866
20170901|2017-07-27 12:00,27,376,376.75,375,376.5,3106
20170901|2017-07-27 12:30,27,376.5,377,376,377,2778
20170901|2017-07-27 13:00,27,377,377,373.5,373.5,7795
20170901|2017-07-27 19:00,28,373.75,374,373.25,373.75,804
20170901|2017-07-27 19:30,28,373.75,374,373.5,373.5,295
20170901|2017-07-27 20:00,28,373.5,373.5,373,373.25,211
20170901|2017-07-27 20:30,28,373.25,373.5,373.25,373.25,9
20170901|2017-07-27 21:00,28,373.25,373.5,373,373.5,109
20170901|2017-07-27 21:30,28,373.75,374.25,373.75,374.25,146
20170901|2017-07-27 22:00,28,374,374.25,373.25,373.5,233
20170901|2017-07-27 22:30,28,373.25,373.75,373,373.5,165
20170901|2017-07-27 23:00,28,373.5,374,373.25,373.75,176
20170901|2017-07-27 23:30,28,373.75,374,373.75,373.75,53
20170901|2017-07-28 00:00,28,373.75,374,373.5,373.75,75
20170901|2017-07-28 00:30,28,373.75,374,373.25,373.75,144
20170901|2017-07-28 01:00,28,374.25,374.25,373.75,374,106
20170901|2017-07-28 01:30,28,373.75,374,373.5,374,83
20170901|2017-07-28 02:00,28,374,374.25,374,374.25,50
20170901|2017-07-28 02:30,28,374,374.25,374,374,273
20170901|2017-07-28 03:00,28,374,374,373.5,373.75,158
20170901|2017-07-28 03:30,28,373.75,373.75,373.5,373.75,69
20170901|2017-07-28 04:00,28,374,374,373.25,373.5,138
20170901|2017-07-28 04:30,28,373.5,374,373.5,373.5,188
20170901|2017-07-28 05:00,28,373.25,373.75,373,373.75,100
20170901|2017-07-28 05:30,28,373.75,374,373.5,373.75,125
20170901|2017-07-28 06:00,28,374,374,373.5,373.75,189
20170901|2017-07-28 06:30,28,373.75,374.25,373.75,374.25,187
20170901|2017-07-28 07:00,28,374,375,373.75,374.25,635
20170901|2017-07-28 07:30,28,374.5,375.5,374.25,374.25,992
20170901|2017-07-28 08:30,28,374.5,375.75,373.25,374.75,4851
20170901|2017-07-28 09:00,28,374.75,376,374.5,375.75,3050
20170901|2017-07-28 09:30,28,375.5,376,374.75,375.25,2367
20170901|2017-07-28 10:00,28,375,375.75,374.75,375.75,2885
20170901|2017-07-28 10:30,28,375.75,376,375,376,1817
20170901|2017-07-28 11:00,28,376,377,375.75,376.25,3319
20170901|2017-07-28 11:30,28,376,376.75,375.5,376.25,2092
20170901|2017-07-28 12:00,28,376.25,376.25,375.5,375.5,1498
20170901|2017-07-28 12:30,28,375.75,376.25,374.25,374.75,3669
20170901|2017-07-28 13:00,28,374.75,375.25,373.75,375.25,6507
20170901|2017-07-30 19:00,31,371,371,367.5,368.25,4264
20170901|2017-07-30 19:30,31,368.25,369.5,368.25,369,625
20170901|2017-07-30 20:00,31,369,369.5,369,369.25,353
20170901|2017-07-30 20:30,31,369.25,369.5,369.25,369.25,157
20170901|2017-07-30 21:00,31,369.25,369.25,369,369,138
20170901|2017-07-30 21:30,31,369.25,369.25,368.75,369,325
20170901|2017-07-30 22:00,31,369,369.25,368.75,369,114
20170901|2017-07-30 22:30,31,369,369.25,369,369.25,44
20170901|2017-07-30 23:00,31,369.25,369.5,369,369.5,47
20170901|2017-07-30 23:30,31,369.5,369.5,369.25,369.5,11
20170901|2017-07-31 00:00,31,369.25,369.5,369.25,369.25,44
20170901|2017-07-31 00:30,31,369.25,369.25,369,369,74
20170901|2017-07-31 01:00,31,369.25,369.5,369.25,369.5,162
20170901|2017-07-31 01:30,31,369.75,369.75,369.5,369.5,179
20170901|2017-07-31 02:00,31,369.25,369.75,369.25,369.5,136
20170901|2017-07-31 02:30,31,369.5,370,369.25,369.5,291
20170901|2017-07-31 03:00,31,369.5,370.25,369.25,369.25,328
20170901|2017-07-31 03:30,31,369.5,369.75,369.25,369.5,160
20170901|2017-07-31 04:00,31,369.5,369.5,368.75,369.25,248
20170901|2017-07-31 04:30,31,369,369.5,368.75,369.25,474
20170901|2017-07-31 05:00,31,369,369.25,369,369.25,134
20170901|2017-07-31 05:30,31,369,369,368.75,368.75,127
20170901|2017-07-31 06:00,31,368.75,369,368.75,369,44
20170901|2017-07-31 06:30,31,369,369.75,368.5,369.5,370
20170901|2017-07-31 07:00,31,369.5,370,369,369.25,467
20170901|2017-07-31 07:30,31,369.25,369.5,368.75,369,615
20170901|2017-07-31 08:30,31,369,371,368.75,371,6875
20170901|2017-07-31 09:00,31,370.75,371.75,370.25,370.5,4840
20170901|2017-07-31 09:30,31,370.5,371.25,370,371,2548
20170901|2017-07-31 10:00,31,371.25,371.25,369.75,370.5,3538
20170901|2017-07-31 10:30,31,370.5,370.75,369.5,370.75,3359
20170901|2017-07-31 11:00,31,370.75,371,370,370.5,2690
20170901|2017-07-31 11:30,31,370.5,371.25,369.75,369.75,2091
20170901|2017-07-31 12:00,31,370,371,369.75,371,1587
20170901|2017-07-31 12:30,31,370.75,371,369.75,371,2963
20170901|2017-07-31 13:00,31,370.75,372.25,370.5,372,10144
20170901|2017-07-31 19:00,1,369.25,371,368.5,369.75,2374
20170901|2017-07-31 19:30,1,369.75,370.75,369.75,370.75,293
20170901|2017-07-31 20:00,1,371,371.5,370.5,370.75,248
20170901|2017-07-31 20:30,1,370.75,371,370.5,371,152
20170901|2017-07-31 21:00,1,371,371,370.75,370.75,57
20170901|2017-07-31 21:30,1,370.75,371,370.75,371,70
20170901|2017-07-31 22:00,1,371,371,370.5,370.75,115
20170901|2017-07-31 22:30,1,370.75,371.25,370.25,371,232
20170901|2017-07-31 23:00,1,371,371.25,371,371,65
20170901|2017-07-31 23:30,1,371,371.5,371,371.5,42
20170901|2017-08-01 00:00,1,371.25,371.25,371,371,41
20170901|2017-08-01 00:30,1,370.75,371,370.5,370.75,290
20170901|2017-08-01 01:00,1,370.75,370.75,369.5,369.75,234
20170901|2017-08-01 01:30,1,370,370,369.5,369.5,127
20170901|2017-08-01 02:00,1,369.5,369.75,368.75,369,361
20170901|2017-08-01 02:30,1,369.25,369.25,369,369.25,538
20170901|2017-08-01 03:00,1,369,369.25,368.75,369,196
20170901|2017-08-01 03:30,1,369,369.25,368.5,369,363
20170901|2017-08-01 04:00,1,369.25,369.25,368.75,368.75,128
20170901|2017-08-01 04:30,1,369,369,368.75,368.75,227
20170901|2017-08-01 05:00,1,368.75,369,368.25,368.25,457
20170901|2017-08-01 05:30,1,368.5,368.5,368,368.25,175
20170901|2017-08-01 06:00,1,368.25,368.5,367.75,368.25,574
20170901|2017-08-01 06:30,1,368.25,369,368,368.75,429
20170901|2017-08-01 07:00,1,368.75,369.75,368.5,369,827
20170901|2017-08-01 07:30,1,369,369.25,368.75,368.75,286
20170901|2017-08-01 08:30,1,368.75,369,364,364.5,10485
20170901|2017-08-01 09:00,1,364.25,365,363.5,364.25,7547
20170901|2017-08-01 09:30,1,364.5,364.5,362.5,363.75,8044
20170901|2017-08-01 10:00,1,363.75,363.75,362.75,363.25,3719
20170901|2017-08-01 10:30,1,363.25,363.75,362,363.75,5771
20170901|2017-08-01 11:00,1,363.5,364,362.75,363.25,3373
20170901|2017-08-01 11:30,1,363.25,364.5,362.75,363.75,4194
20170901|2017-08-01 12:00,1,363.75,364.5,363.25,364,2987
20170901|2017-08-01 12:30,1,364,364.25,362.75,363.25,3884
20170901|2017-08-01 13:00,1,363,363.25,362.25,363,7030
20170901|2017-08-01 19:00,2,364.5,365.25,363.75,364.5,1965
20170901|2017-08-01 19:30,2,364.25,364.5,364,364.25,359
20170901|2017-08-01 20:00,2,364,365.25,364,364.5,281
20170901|2017-08-01 20:30,2,364.5,364.75,364.25,364.5,100
20170901|2017-08-01 21:00,2,364.5,364.75,364.25,364.25,82
20170901|2017-08-01 21:30,2,364.25,364.5,364.25,364.5,208
20170901|2017-08-01 22:00,2,364.5,364.75,364.25,364.25,63
20170901|2017-08-01 22:30,2,364.25,364.5,364,364.25,15
20170901|2017-08-01 23:00,2,364.25,364.5,364.25,364.25,62
20170901|2017-08-01 23:30,2,364.25,365,364.25,364.5,145
20170901|2017-08-02 00:00,2,364.5,364.75,364.25,364.75,43
20170901|2017-08-02 00:30,2,364.75,365.25,364.75,365,118
20170901|2017-08-02 01:00,2,365,365.75,365,365.5,209
20170901|2017-08-02 01:30,2,365.5,366,365.25,365.25,300
20170901|2017-08-02 02:00,2,365.25,366,364.5,365.75,226
20170901|2017-08-02 02:30,2,365.75,365.75,365.25,365.5,135
20170901|2017-08-02 03:00,2,365.5,366.25,365.25,365.25,367
20170901|2017-08-02 03:30,2,365.5,366.25,365.25,366.25,318
20170901|2017-08-02 04:00,2,366,366,365,365,157
20170901|2017-08-02 04:30,2,365,365.25,364.75,365,233
20170901|2017-08-02 05:00,2,365,365.75,364.75,365.5,480
20170901|2017-08-02 05:30,2,365.5,366,365.5,365.5,235
20170901|2017-08-02 06:00,2,365.25,365.5,365,365,578
20170901|2017-08-02 06:30,2,365,366.25,365,365.75,819
20170901|2017-08-02 07:00,2,366,366.75,365.75,366.75,1099
20170901|2017-08-02 07:30,2,366.75,367,366.5,367,337
20170901|2017-08-02 08:30,2,367,367.25,365.25,365.25,5020
20170901|2017-08-02 09:00,2,365.5,367.25,365.5,365.75,2377
20170901|2017-08-02 09:30,2,366,366.25,365.25,365.75,2855
20170901|2017-08-02 10:00,2,366,367.25,365.75,366,2530
20170901|2017-08-02 10:30,2,366.25,366.75,366,366.25,2231
20170901|2017-08-02 11:00,2,366.5,366.5,364.5,365.25,3080
20170901|2017-08-02 11:30,2,365,365.5,364,364.5,4244
20170901|2017-08-02 12:00,2,364.5,365.5,364.25,365.25,2039
20170901|2017-08-02 12:30,2,365.25,365.5,364.25,365,2470
20170901|2017-08-02 13:00,2,365,365.5,364.5,364.5,4331
20170901|2017-08-02 19:00,3,365,365,364,364.5,720
20170901|2017-08-02 19:30,3,364.5,364.75,364.25,364.5,77
20170901|2017-08-02 20:00,3,364.5,365,364.25,364.5,231
20170901|2017-08-02 20:30,3,364.5,364.5,363.75,364.5,234
20170901|2017-08-02 21:00,3,364.25,364.25,363.75,364,150
20170901|2017-08-02 21:30,3,364,364.25,364,364.25,49
20170901|2017-08-02 22:00,3,364.5,364.5,364.25,364.25,130
20170901|2017-08-02 22:30,3,364.25,364.5,364.25,364.5,48
20170901|2017-08-02 23:00,3,364.25,364.5,364.25,364.5,13
20170901|2017-08-02 23:30,3,364.25,364.25,364,364,39
20170901|2017-08-03 00:00,3,364.25,364.25,364.25,364.25,44
20170901|2017-08-03 00:30,3,364,364.5,364,364.25,67
20170901|2017-08-03 01:00,3,364.5,364.5,363.25,363.5,346
20170901|2017-08-03 01:30,3,363.5,363.5,363.25,363.25,216
20170901|2017-08-03 02:00,3,363.25,364,363.25,363.75,306
20170901|2017-08-03 02:30,3,363.75,363.75,363.25,363.5,211
20170901|2017-08-03 03:00,3,363.5,363.5,363.25,363.5,179
20170901|2017-08-03 03:30,3,363.5,363.75,363,363,451
20170901|2017-08-03 04:00,3,363.25,363.25,362.5,362.75,511
20170901|2017-08-03 04:30,3,362.75,363,362.25,362.25,570
20170901|2017-08-03 05:00,3,362.25,362.5,362,362.25,426
20170901|2017-08-03 05:30,3,362.25,362.25,361.25,362,1363
20170901|2017-08-03 06:00,3,362,362,361.25,361.25,617
20170901|2017-08-03 06:30,3,361.5,361.75,361.25,361.75,1247
20170901|2017-08-03 07:00,3,361.75,362.5,361.5,362.25,673
20170901|2017-08-03 07:30,3,362.25,362.25,361.5,361.5,498
20170901|2017-08-03 08:30,3,361.75,363.75,361.25,363.75,6479
20170901|2017-08-03 09:00,3,363.75,365.25,363,364,5986
20170901|2017-08-03 09:30,3,364,364,362.75,363.25,3467
20170901|2017-08-03 10:00,3,363.5,365.5,363,365,3208
20170901|2017-08-03 10:30,3,365.25,367.25,364.25,364.5,5420
20170901|2017-08-03 11:00,3,364.5,365.75,364,364,2381
20170901|2017-08-03 11:30,3,364,365,363.25,363.75,3232
20170901|2017-08-03 12:00,3,364,364.5,363,364.25,3111
20170901|2017-08-03 12:30,3,364.25,364.25,363.5,363.5,1688
20170901|2017-08-03 13:00,3,363.75,364,363,364,4581
20170901|2017-08-03 19:00,4,363.5,364.75,363.25,364.25,1456
20170901|2017-08-03 19:30,4,364.25,364.5,364,364.25,356
20170901|2017-08-03 20:00,4,364.5,365.5,364.5,365.25,372
20170901|2017-08-03 20:30,4,365,365.5,365,365.25,270
20170901|2017-08-03 21:00,4,365.25,366,364.5,364.5,791
20170901|2017-08-03 21:30,4,364.75,365,364.5,364.5,253
20170901|2017-08-03 22:00,4,364.75,365,364.5,364.5,149
20170901|2017-08-03 22:30,4,364.75,364.75,364.75,364.75,55
20170901|2017-08-03 23:00,4,365,365,364.75,364.75,4
20170901|2017-08-03 23:30,4,364.75,364.75,364.5,364.75,61
20170901|2017-08-04 00:00,4,364.75,364.75,364.75,364.75,15
20170901|2017-08-04 00:30,4,364.75,365,364.75,364.75,29
20170901|2017-08-04 01:00,4,365,365.25,364.75,365,82
20170901|2017-08-04 01:30,4,365,365,364.75,364.75,23
20170901|2017-08-04 02:00,4,364.75,364.75,364,364,215
20170901|2017-08-04 02:30,4,364.25,365,364,365,641
20170901|2017-08-04 03:00,4,364.75,364.75,364,364.5,652
20170901|2017-08-04 03:30,4,364.5,365.25,364.5,365.25,119
20170901|2017-08-04 04:00,4,365.25,365.25,364.75,365,574
20170901|2017-08-04 04:30,4,365,365,364.5,365,322
20170901|2017-08-04 05:00,4,365,367,365,366.25,575
20170901|2017-08-04 05:30,4,366.25,366.5,365.5,365.5,375
20170901|2017-08-04 06:00,4,365.5,365.5,365.25,365.25,140
20170901|2017-08-04 06:30,4,365.25,365.75,364.75,365.75,422
20170901|2017-08-04 07:00,4,365.5,366.75,365.25,366.75,756
20170901|2017-08-04 07:30,4,366.5,366.5,365.75,366,300
20170901|2017-08-04 08:30,4,365.5,366.25,364.75,366.25,5636
20170901|2017-08-04 09:00,4,366.25,368,365.25,367.5,4624
20170901|2017-08-04 09:30,4,367.75,367.75,367,367.25,2901
20170901|2017-08-04 10:00,4,367,367.5,366.25,366.5,1923
20170901|2017-08-04 10:30,4,366.25,366.75,365.5,365.5,2400
20170901|2017-08-04 11:00,4,365.75,366,365.25,365.75,1984
20170901|2017-08-04 11:30,4,365.75,366.25,365.25,366,1479
20170901|2017-08-04 12:00,4,365.75,366.5,365.5,366,1891
20170901|2017-08-04 12:30,4,366.25,366.25,365.5,365.75,978
20170901|2017-08-04 13:00,4,366,368,365.5,367.25,8471
20170901|2017-08-06 19:00,7,368.75,370,368.25,369.25,2110
20170901|2017-08-06 19:30,7,369.25,369.5,369.25,369.25,152
20170901|2017-08-06 20:00,7,369.25,370,369.25,369.5,278
20170901|2017-08-06 20:30,7,369.5,369.75,369.5,369.5,51
20170901|2017-08-06 21:00,7,369.5,369.5,369.5,369.5,77
20170901|2017-08-06 21:30,7,369.5,369.75,369.5,369.5,66
20170901|2017-08-06 22:00,7,369.5,369.75,369.25,369.5,116
20170901|2017-08-06 22:30,7,369.5,369.75,369.25,369.25,56
20170901|2017-08-06 23:00,7,369.25,369.25,369.25,369.25,4
20170901|2017-08-06 23:30,7,369.25,369.5,369.25,369.25,17
20170901|2017-08-07 00:00,7,369.25,369.5,369.25,369.5,19
20170901|2017-08-07 00:30,7,369.5,369.75,369.5,369.75,28
20170901|2017-08-07 01:00,7,369.5,370,369.5,369.75,166
20170901|2017-08-07 01:30,7,369.75,370,369.75,370,182
20170901|2017-08-07 02:00,7,369.75,370,369.5,369.5,129
20170901|2017-08-07 02:30,7,369.5,369.5,369,369.25,85
20170901|2017-08-07 03:00,7,369.25,369.5,369,369,110
20170901|2017-08-07 03:30,7,369,369.25,368.75,368.75,122
20170901|2017-08-07 04:00,7,368.75,369,368.75,368.75,52
20170901|2017-08-07 04:30,7,368.75,369,368.75,368.75,36
20170901|2017-08-07 05:00,7,368.75,369.5,368.75,369.5,231
20170901|2017-08-07 05:30,7,369.25,369.5,369.25,369.25,48
20170901|2017-08-07 06:00,7,369.5,370.75,369.5,370.5,282
20170901|2017-08-07 06:30,7,370.5,370.5,369.75,369.75,88
20170901|2017-08-07 07:00,7,369.75,370.25,369.75,370,318
20170901|2017-08-07 07:30,7,370,370.25,369.75,370,191
20170901|2017-08-07 08:30,7,369.75,370.5,369.25,369.5,4751
20170901|2017-08-07 09:00,7,369.5,370.25,369.5,370,2092
20170901|2017-08-07 09:30,7,369.75,370.5,369,370.25,2348
20170901|2017-08-07 10:00,7,370.25,371,370,370.5,3256
20170901|2017-08-07 10:30,7,370.5,370.75,369.75,370.5,2280
20170901|2017-08-07 11:00,7,370.5,370.75,370,370.5,2565
20170901|2017-08-07 11:30,7,370.5,371,370.25,370.75,1606
20170901|2017-08-07 12:00,7,370.75,371.75,370.5,371.25,4074
20170901|2017-08-07 12:30,7,371.25,372.5,371,371.75,10123
20170901|2017-08-07 13:00,7,371.75,372.5,371.5,372,11553
20170901|2017-08-07 19:00,8,372.5,373.25,371.25,372.5,1715
20170901|2017-08-07 19:30,8,372.75,373.25,372.5,373.25,282
20170901|2017-08-07 20:00,8,373.25,373.5,373,373.25,369
20170901|2017-08-07 20:30,8,373.5,373.5,373.25,373.25,141
20170901|2017-08-07 21:00,8,373.5,373.5,373.25,373.5,50
20170901|2017-08-07 21:30,8,373.25,373.5,373.25,373.25,12
20170901|2017-08-07 22:00,8,373.5,373.5,373.25,373.25,284
20170901|2017-08-07 22:30,8,373.25,373.5,373.25,373.25,8
20170901|2017-08-07 23:00,8,373.25,373.25,373.25,373.25,5
20170901|2017-08-07 23:30,8,373.5,373.5,373.25,373.5,9
20170901|2017-08-08 00:00,8,373.75,373.75,373.5,373.5,12
20170901|2017-08-08 00:30,8,373.5,373.75,373.5,373.75,51
20170901|2017-08-08 01:00,8,373.75,373.75,373.5,373.75,216
20170901|2017-08-08 01:30,8,373.75,374,373.5,374,369
20170901|2017-08-08 02:00,8,374,374.25,373.75,373.75,249
20170901|2017-08-08 02:30,8,374,374.25,374,374.25,183
20170901|2017-08-08 03:00,8,374.25,374.25,374,374,88
20170901|2017-08-08 03:30,8,374.25,374.25,373.75,373.75,41
20170901|2017-08-08 04:00,8,374,374.25,373.25,373.5,965
20170901|2017-08-08 04:30,8,373.5,374.25,373.5,374.25,339
20170901|2017-08-08 05:00,8,374.25,374.25,373.75,374,129
20170901|2017-08-08 05:30,8,374,374,373.5,373.5,33
20170901|2017-08-08 06:00,8,373.75,374,373.5,373.5,157
20170901|2017-08-08 06:30,8,373.5,373.5,373.25,373.5,71
20170901|2017-08-08 07:00,8,373.25,373.5,372.75,372.75,515
20170901|2017-08-08 07:30,8,372.75,373,372.5,373,350
20170901|2017-08-08 08:30,8,373,373,368.5,370,9419
20170901|2017-08-08 09:00,8,370,370.5,369.25,370.25,3120
20170901|2017-08-08 09:30,8,370.25,370.25,368.25,369,4394
20170901|2017-08-08 10:00,8,369.25,370,369,370,2515
20170901|2017-08-08 10:30,8,370,370.5,369.5,370,2334
20170901|2017-08-08 11:00,8,370,370.75,369.75,370.5,2511
20170901|2017-08-08 11:30,8,370.75,371.25,370.25,370.25,3382
20170901|2017-08-08 12:00,8,370.5,371,370.25,370.5,2053
20170901|2017-08-08 12:30,8,370.5,371,370.25,370.5,1838
20170901|2017-08-08 13:00,8,370.5,370.5,369,369.25,5957
20170901|2017-08-08 19:00,9,369,369.75,368.75,369.5,678
20170901|2017-08-08 19:30,9,369.5,370.75,369,370.5,275
20170901|2017-08-08 20:00,9,370.75,370.75,370.25,370.5,109
20170901|2017-08-08 20:30,9,370.5,370.75,370.25,370.5,136
20170901|2017-08-08 21:00,9,370.25,370.5,370.25,370.5,112
20170901|2017-08-08 21:30,9,370.5,370.5,370.25,370.25,42
20170901|2017-08-08 22:00,9,370.5,370.5,369.75,370,234
20170901|2017-08-08 22:30,9,370.25,370.25,370,370,26
20170901|2017-08-08 23:00,9,370,370,370,370,27
20170901|2017-08-08 23:30,9,370,370,369.75,369.75,48
20170901|2017-08-09 00:00,9,369.75,369.75,369.5,369.75,28
20170901|2017-08-09 00:30,9,370,370,369.75,370,161
20170901|2017-08-09 01:00,9,369.75,370.25,369.5,370,168
20170901|2017-08-09 01:30,9,370.25,370.5,370,370.25,220
20170901|2017-08-09 02:00,9,370.25,370.25,370,370,292
20170901|2017-08-09 02:30,9,370.25,370.25,370,370.25,504
20170901|2017-08-09 03:00,9,370.25,370.25,369.75,370,171
20170901|2017-08-09 03:30,9,369.75,370,369.75,369.75,130
20170901|2017-08-09 04:00,9,370,370.25,369.75,370.25,67
20170901|2017-08-09 04:30,9,370.25,370.25,370,370.25,19
20170901|2017-08-09 05:00,9,370,370.25,370,370.25,62
20170901|2017-08-09 05:30,9,370.25,370.5,370.25,370.25,42
20170901|2017-08-09 06:00,9,370.25,370.5,370,370,23
20170901|2017-08-09 06:30,9,370,370.25,369.5,369.75,151
20170901|2017-08-09 07:00,9,369.75,370.25,369.25,370,383
20170901|2017-08-09 07:30,9,370,370.25,369.75,370,388
20170901|2017-08-09 08:30,9,370,371.5,369.75,370.25,4705
20170901|2017-08-09 09:00,9,370.25,370.75,369,370.25,3891
20170901|2017-08-09 09:30,9,370,370.5,369.25,370,2965
20170901|2017-08-09 10:00,9,370,370.5,369.5,369.75,1965
20170901|2017-08-09 10:30,9,369.75,370.5,369.5,370,1343
20170901|2017-08-09 11:00,9,370,370.75,369.75,370.5,2222
20170901|2017-08-09 11:30,9,370.5,371,370.25,370.5,2176
20170901|2017-08-09 12:00,9,370.5,371,370,370.75,4247
20170901|2017-08-09 12:30,9,370.75,371,370.5,370.75,1917
20170901|2017-08-09 13:00,9,371,372.5,370.75,371.5,7030
20170901|2017-08-09 19:00,10,371.75,372,371.25,371.5,596
20170901|2017-08-09 19:30,10,371.5,371.75,371.25,371.5,181
20170901|2017-08-09 20:00,10,371.75,371.75,371.5,371.5,173
20170901|2017-08-09 20:30,10,371.5,371.75,371.5,371.75,210
20170901|2017-08-09 21:00,10,371.5,371.5,371.5,371.5,21
20170901|2017-08-09 21:30,10,371.5,371.75,371.5,371.75,136
20170901|2017-08-09 22:00,10,371.75,371.75,371.5,371.5,59
20170901|2017-08-09 22:30,10,371.25,371.5,371,371.25,136
20170901|2017-08-09 23:00,10,371.25,371.75,371.25,371.75,88
20170901|2017-08-09 23:30,10,371.5,371.5,371.25,371.25,18
20170901|2017-08-10 00:00,10,371.25,371.5,371.25,371.5,8
20170901|2017-08-10 00:30,10,371.25,371.75,371.25,371.75,15
20170901|2017-08-10 01:00,10,371.5,371.75,371.5,371.75,273
20170901|2017-08-10 01:30,10,371.75,372,371.75,371.75,179
20170901|2017-08-10 02:00,10,371.75,372,371.5,372,437
20170901|2017-08-10 02:30,10,372,372.25,371.75,371.75,125
20170901|2017-08-10 03:00,10,372,372.25,371.75,372,94
20170901|2017-08-10 03:30,10,372.25,372.25,372,372,137
20170901|2017-08-10 04:00,10,372,372.5,372,372.5,129
20170901|2017-08-10 04:30,10,372.5,372.5,372.25,372.25,280
20170901|2017-08-10 05:00,10,372.5,373,372.5,373,105
20170901|2017-08-10 05:30,10,373,373,372.5,372.75,102
20170901|2017-08-10 06:00,10,372.5,372.75,372,372.5,460
20170901|2017-08-10 06:30,10,372.5,372.5,372,372.25,368
20170901|2017-08-10 07:00,10,372.25,373,372,372.75,349
20170901|2017-08-10 07:30,10,372.75,373.25,372.5,372.5,385
20170901|2017-08-10 08:30,10,372.75,374,372.25,373.25,6112
20170901|2017-08-10 09:00,10,373.25,373.75,373,373.5,3050
20170901|2017-08-10 09:30,10,373.75,375.5,373.5,374.25,5737
20170901|2017-08-10 10:00,10,374.25,374.25,373,373.75,5098
20170901|2017-08-10 10:30,10,374,374.5,373.5,374,4942
20170901|2017-08-10 11:00,10,374,374.25,361,362,30447
20170901|2017-08-10 11:30,10,362.25,362.25,360,361.25,11719
20170901|2017-08-10 12:00,10,361,361.25,359,359.5,8575
20170901|2017-08-10 12:30,10,359.25,359.75,357.25,357.5,6803
20170901|2017-08-10 13:00,10,357.75,359.5,356.5,359.5,12236
20170901|2017-08-10 19:00,11,358.75,360.25,358,358.75,1494
20170901|2017-08-10 19:30,11,358.5,359,358.25,358.75,158
20170901|2017-08-10 20:00,11,358.75,359.75,358.75,359.5,345
20170901|2017-08-10 20:30,11,359.5,360.25,359.25,359.75,556
20170901|2017-08-10 21:00,11,359.75,360,359.5,359.75,126
20170901|2017-08-10 21:30,11,359.5,360,359.5,359.5,91
20170901|2017-08-10 22:00,11,359.75,360.25,359.5,359.75,320
20170901|2017-08-10 22:30,11,359.75,360,359.5,359.5,61
20170901|2017-08-10 23:00,11,359.5,359.5,359,359,240
20170901|2017-08-10 23:30,11,359.5,359.75,359.5,359.75,37
20170901|2017-08-11 00:00,11,359.5,359.75,359.25,359.5,110
20170901|2017-08-11 00:30,11,359.25,359.75,359.25,359.75,104
20170901|2017-08-11 01:00,11,359.75,360,359.75,359.75,48
20170901|2017-08-11 01:30,11,359.75,359.75,359.5,359.5,71
20170901|2017-08-11 02:00,11,359.5,359.5,358,358.25,813
20170901|2017-08-11 02:30,11,358,358.75,358,358.75,281
20170901|2017-08-11 03:00,11,358.5,358.75,358,358,466
20170901|2017-08-11 03:30,11,358,359,358,358.5,259
20170901|2017-08-11 04:00,11,358.5,358.75,358,358,287
20170901|2017-08-11 04:30,11,358.25,358.25,357.5,357.75,917
20170901|2017-08-11 05:00,11,357.75,358,357.25,357.5,637
20170901|2017-08-11 05:30,11,357.25,358,357.25,358,141
20170901|2017-08-11 06:00,11,358,358,357.75,358,145
20170901|2017-08-11 06:30,11,358,358.5,357.75,358.5,269
20170901|2017-08-11 07:00,11,358.5,358.5,357.5,357.75,701
20170901|2017-08-11 07:30,11,358,358.25,357.75,358,216
20170901|2017-08-11 08:30,11,358.5,359.25,357.75,358,5619
20170901|2017-08-11 09:00,11,358,359.25,358,358.25,3933
20170901|2017-08-11 09:30,11,358.25,359.5,357.75,359.25,3267
20170901|2017-08-11 10:00,11,359.25,359.75,358.5,358.75,3815
20170901|2017-08-11 10:30,11,358.75,359.75,358.5,359,4468
20170901|2017-08-11 11:00,11,359.25,361,359,360.25,4349
20170901|2017-08-11 11:30,11,360,360.5,359.5,360.25,1640
20170901|2017-08-11 12:00,11,360.25,360.5,359.25,359.75,1609
20170901|2017-08-11 12:30,11,359.75,360.25,359.25,360,1852
20170901|2017-08-11 13:00,11,360,361.5,359.75,361.25,6952
20170901|2017-08-13 19:00,14,358.75,359.25,357.5,357.75,1758
20170901|2017-08-13 19:30,14,357.75,358,356.75,356.75,781
20170901|2017-08-13 20:00,14,356.75,357.5,356.5,357.25,503
20170901|2017-08-13 20:30,14,357.25,357.75,357,357.75,215
20170901|2017-08-13 21:00,14,357.5,357.5,357,357.5,105
20170901|2017-08-13 21:30,14,357.5,357.5,357.25,357.25,19
20170901|2017-08-13 22:00,14,357,357,356.75,357,110
20170901|2017-08-13 22:30,14,357,357.25,356.5,356.5,195
20170901|2017-08-13 23:00,14,356.75,357,356.25,356.25,352
20170901|2017-08-13 23:30,14,356.5,357.5,356.25,357.25,1065
20170901|2017-08-14 00:00,14,357.25,357.5,357,357.5,175
20170901|2017-08-14 00:30,14,357.5,357.75,357.25,357.75,98
20170901|2017-08-14 01:00,14,357.75,357.75,357.25,357.25,193
20170901|2017-08-14 01:30,14,357.5,357.5,356.75,357,137
20170901|2017-08-14 02:00,14,357,357.25,356.75,356.75,114
20170901|2017-08-14 02:30,14,356.75,356.75,356,356.5,1044
20170901|2017-08-14 03:00,14,356.25,356.75,356,356.75,363
20170901|2017-08-14 03:30,14,356.75,356.75,356.25,356.75,329
20170901|2017-08-14 04:00,14,356.5,356.75,356.25,356.25,310
20170901|2017-08-14 04:30,14,356.5,356.75,356.25,356.5,292
20170901|2017-08-14 05:00,14,356.5,356.75,356.5,356.75,124
20170901|2017-08-14 05:30,14,357,357.25,356.75,357,150
20170901|2017-08-14 06:00,14,357,357.25,356.75,357,106
20170901|2017-08-14 06:30,14,356.75,356.75,356.25,356.5,628
20170901|2017-08-14 07:00,14,356.5,357,356.25,356.5,684
20170901|2017-08-14 07:30,14,356.5,357,356.25,356.75,453
20170901|2017-08-14 08:30,14,357,357.75,356,357.25,4529
20170901|2017-08-14 09:00,14,357.5,358.25,356.75,357.5,3240
20170901|2017-08-14 09:30,14,357.5,357.75,357,357.25,2297
20170901|2017-08-14 10:00,14,357.5,358.75,357,358.5,3317
20170901|2017-08-14 10:30,14,358.5,358.75,357.25,357.5,2950
20170901|2017-08-14 11:00,14,357.25,358.5,357,358,1712
20170901|2017-08-14 11:30,14,358,359,357.75,358.25,2827
20170901|2017-08-14 12:00,14,358.5,360,358,359.25,2912
20170901|2017-08-14 12:30,14,359.25,360,358.75,359.75,2038
20170901|2017-08-14 13:00,14,359.75,363,359.5,362.5,8242
20170901|2017-08-14 19:00,15,361,361,358.5,360.25,2268
20170901|2017-08-14 19:30,15,360.5,360.75,359.75,360.5,551
20170901|2017-08-14 20:00,15,360.25,360.5,359.75,360.25,360
20170901|2017-08-14 20:30,15,360.25,360.5,360.25,360.5,39
20170901|2017-08-14 21:00,15,360.5,360.75,360.5,360.75,57
20170901|2017-08-14 21:30,15,360.5,360.75,360.5,360.75,282
20170901|2017-08-14 22:00,15,360.75,360.75,360.25,360.75,142
20170901|2017-08-14 22:30,15,360.5,360.75,360.25,360.75,327
20170901|2017-08-14 23:00,15,360.5,360.75,360.25,360.5,141
20170901|2017-08-14 23:30,15,360.5,360.5,360.25,360.25,34
20170901|2017-08-15 00:00,15,360.25,360.75,360.25,360.5,240
20170901|2017-08-15 00:30,15,360.5,360.75,360.25,360.5,260
20170901|2017-08-15 01:00,15,360.25,360.5,360.25,360.5,117
20170901|2017-08-15 01:30,15,360.5,360.5,360,360.25,57
20170901|2017-08-15 02:00,15,360.25,360.5,359.75,359.75,171
20170901|2017-08-15 02:30,15,360,360.25,359.75,360,137
20170901|2017-08-15 03:00,15,360,360.25,359.75,360,147
20170901|2017-08-15 03:30,15,360,360,359.5,359.75,138
20170901|2017-08-15 04:00,15,359.5,359.75,359,359.25,262
20170901|2017-08-15 04:30,15,359.25,359.5,359,359.5,170
20170901|2017-08-15 05:00,15,359.5,359.75,359.25,359.25,318
20170901|2017-08-15 05:30,15,359,359,358,358,562
20170901|2017-08-15 06:00,15,358.25,358.75,358.25,358.5,246
20170901|2017-08-15 06:30,15,358.5,358.75,358.5,358.5,179
20170901|2017-08-15 07:00,15,358.75,359.25,358.75,359,568
20170901|2017-08-15 07:30,15,358.75,359.25,358.5,358.5,324
20170901|2017-08-15 08:30,15,358.5,359.25,356.75,358,10219
20170901|2017-08-15 09:00,15,358,358.5,357.25,358.5,3285
20170901|2017-08-15 09:30,15,358.25,358.25,357.25,357.25,2629
20170901|2017-08-15 10:00,15,357.5,357.5,356.75,357.5,2623
20170901|2017-08-15 10:30,15,357.25,357.5,356.75,357,2688
20170901|2017-08-15 11:00,15,356.75,357.25,356.5,357.25,2377
20170901|2017-08-15 11:30,15,357,357.25,355.5,355.75,3794
20170901|2017-08-15 12:00,15,355.75,356.25,355,355.75,4035
20170901|2017-08-15 12:30,15,355.75,356,355,355.5,2227
20170901|2017-08-15 13:00,15,355.25,355.5,354,355.5,6245
20170901|2017-08-15 19:00,16,355,355.5,354.75,355.5,1255
20170901|2017-08-15 19:30,16,355.25,355.75,355,355.25,90
20170901|2017-08-15 20:00,16,355.25,356,355.25,356,172
20170901|2017-08-15 20:30,16,356,356,355.75,355.75,179
20170901|2017-08-15 21:00,16,355.75,356.25,355.75,356,222
20170901|2017-08-15 21:30,16,356,356.25,355.5,355.75,454
20170901|2017-08-15 22:00,16,355.5,356,355.5,356,527
20170901|2017-08-15 22:30,16,355.75,356,355.5,355.75,602
20170901|2017-08-15 23:00,16,356,356.5,355.5,356,541
20170901|2017-08-15 23:30,16,356,356.5,355.75,356.25,751
20170901|2017-08-16 00:00,16,356,356.25,355.5,355.75,865
20170901|2017-08-16 00:30,16,356,356.5,355.75,356.5,310
20170901|2017-08-16 01:00,16,356.5,356.5,356,356,293
20170901|2017-08-16 01:30,16,356,356.25,355.75,356.25,94
20170901|2017-08-16 02:00,16,356.25,356.75,356,356.25,278
20170901|2017-08-16 02:30,16,356.5,356.75,356.25,356.75,98
20170901|2017-08-16 03:00,16,356.5,356.75,356.25,356.25,67
20170901|2017-08-16 03:30,16,356.5,356.5,356.25,356.25,123
20170901|2017-08-16 04:00,16,356.5,356.5,356.25,356.25,146
20170901|2017-08-16 04:30,16,356.25,356.25,356,356,295
20170901|2017-08-16 05:00,16,356,356,354.75,355,444
20170901|2017-08-16 05:30,16,355.25,355.75,354.75,355.75,180
20170901|2017-08-16 06:00,16,355.75,356,355.5,355.5,92
20170901|2017-08-16 06:30,16,355.75,356,355.75,355.75,114
20170901|2017-08-16 07:00,16,355.75,356.25,355.25,355.5,469
20170901|2017-08-16 07:30,16,355.75,356,355.25,355.25,295
20170901|2017-08-16 08:30,16,355.25,355.75,352.75,353,7893
20170901|2017-08-16 09:00,16,353,353.5,352.25,352.25,4570
20170901|2017-08-16 09:30,16,352.25,353.25,351.25,352.75,6237
20170901|2017-08-16 10:00,16,352.75,352.75,351,351.25,4922
20170901|2017-08-16 10:30,16,351.5,351.5,350.75,350.75,3884
20170901|2017-08-16 11:00,16,350.75,351,350.25,350.25,4127
20170901|2017-08-16 11:30,16,350.25,352,349.25,352,5570
20170901|2017-08-16 12:00,16,351.75,353.5,351.75,353,3404
20170901|2017-08-16 12:30,16,352.75,353.25,352.25,353.25,3180
20170901|2017-08-16 13:00,16,353.25,353.5,352.25,353,5354
20170901|2017-08-16 19:00,17,352.5,353.5,352.5,352.75,1031
20170901|2017-08-16 19:30,17,352.75,353.25,352.75,352.75,717
20170901|2017-08-16 20:00,17,352.75,353,352.5,352.75,306
20170901|2017-08-16 20:30,17,352.75,353.25,352.75,353,475
20170901|2017-08-16 21:00,17,353,353.5,353,353.25,199
20170901|2017-08-16 21:30,17,353.5,353.75,353.25,353.75,118
20170901|2017-08-16 22:00,17,353.75,353.75,353.25,353.25,107
20170901|2017-08-16 22:30,17,353.25,353.25,353.25,353.25,20
20170901|2017-08-16 23:00,17,353.5,353.5,352.75,353.25,623
20170901|2017-08-16 23:30,17,353,353.25,353,353,100
20170901|2017-08-17 00:00,17,353,353.5,353,353.25,146
20170901|2017-08-17 00:30,17,353.25,353.25,352.75,352.75,168
20170901|2017-08-17 01:00,17,353,353.25,353,353,189
20170901|2017-08-17 01:30,17,353,353.25,352.75,353,74
20170901|2017-08-17 02:00,17,353,353.25,352.5,352.75,291
20170901|2017-08-17 02:30,17,353,353,352.5,353,139
20170901|2017-08-17 03:00,17,353,353.5,353,353.25,186
20170901|2017-08-17 03:30,17,353.25,353.5,353,353,116
20170901|2017-08-17 04:00,17,353,353.25,352.75,353,360
20170901|2017-08-17 04:30,17,352.75,353.5,352.75,352.75,155
20170901|2017-08-17 05:00,17,353,353.5,352.75,353.5,212
20170901|2017-08-17 05:30,17,353.5,353.75,353.5,353.5,92
20170901|2017-08-17 06:00,17,353.5,353.75,353.25,353.5,173
20170901|2017-08-17 06:30,17,353.25,353.25,353,353.25,122
20170901|2017-08-17 07:00,17,353.5,353.5,352.75,353,316
20170901|2017-08-17 07:30,17,353,353.25,352.75,352.75,262
20170901|2017-08-17 08:30,17,353,353.25,351,351.5,5495
20170901|2017-08-17 09:00,17,351.5,352.5,351.25,351.75,3877
20170901|2017-08-17 09:30,17,351.75,352,350.25,351,4228
20170901|2017-08-17 10:00,17,350.75,351.25,350.25,350.25,3088
20170901|2017-08-17 10:30,17,350.25,351,350,350.75,3714
20170901|2017-08-17 11:00,17,350.5,350.75,349.5,350,2039
20170901|2017-08-17 11:30,17,349.75,350.5,349.75,350.5,2121
20170901|2017-08-17 12:00,17,350.5,352,350.5,351.75,2707
20170901|2017-08-17 12:30,17,351.75,352.25,350.5,351,2569
20170901|2017-08-17 13:00,17,351,351,350,350,4679
20170901|2017-08-17 19:00,18,350,352,350,351.5,1482
20170901|2017-08-17 19:30,18,351.5,351.75,351.25,351.75,370
20170901|2017-08-17 20:00,18,351.5,351.75,351,351.25,392
20170901|2017-08-17 20:30,18,351.25,351.5,351,351.5,267
20170901|2017-08-17 21:00,18,351.5,351.5,351.25,351.25,400
20170901|2017-08-17 21:30,18,351.25,351.5,351,351.25,716
20170901|2017-08-17 22:00,18,351.5,351.5,351.5,351.5,69
20170901|2017-08-17 22:30,18,351.5,351.5,351,351.25,310
20170901|2017-08-17 23:00,18,351.25,351.25,351.25,351.25,79
20170901|2017-08-17 23:30,18,351.25,351.5,351.25,351.5,248
20170901|2017-08-18 00:00,18,351.5,351.5,351.25,351.5,111
20170901|2017-08-18 00:30,18,351.5,351.5,351.25,351.25,353
20170901|2017-08-18 01:00,18,351.5,351.5,351.25,351.5,37
20170901|2017-08-18 01:30,18,351.5,351.5,351.25,351.25,44
20170901|2017-08-18 02:00,18,351.25,351.25,350.75,350.75,77
20170901|2017-08-18 02:30,18,350.75,351,350.75,351,64
20170901|2017-08-18 03:00,18,351,351.25,351,351.25,133
20170901|2017-08-18 03:30,18,351.25,351.25,350.75,351,81
20170901|2017-08-18 04:00,18,351,351.25,351,351,63
20170901|2017-08-18 04:30,18,350.75,351.25,350.75,350.75,99
20170901|2017-08-18 05:00,18,350.75,350.75,350.5,350.5,111
20170901|2017-08-18 05:30,18,350.5,350.5,350,350,434
20170901|2017-08-18 06:00,18,350,350.75,350,350.75,251
20170901|2017-08-18 06:30,18,350.75,351.25,350.75,351,144
20170901|2017-08-18 07:00,18,351,351.25,350.5,350.75,669
20170901|2017-08-18 07:30,18,350.75,351.25,350.25,350.25,213
20170901|2017-08-18 08:30,18,350.5,352.5,349.75,351.75,5453
20170901|2017-08-18 09:00,18,351.5,351.5,350.25,351,2300
20170901|2017-08-18 09:30,18,351,351,350,350.25,2703
20170901|2017-08-18 10:00,18,350.5,351.75,350,351,3317
20170901|2017-08-18 10:30,18,351,351,350,350.5,2048
20170901|2017-08-18 11:00,18,350.5,351.5,350.5,351.5,2229
20170901|2017-08-18 11:30,18,351.25,352.25,351.25,351.5,3265
20170901|2017-08-18 12:00,18,351.5,352.25,351,352.25,1732
20170901|2017-08-18 12:30,18,352,352.25,351.25,351.5,1372
20170901|2017-08-18 13:00,18,351.75,352.25,351,351.25,4669
20170901|2017-08-20 19:00,21,350.5,350.75,349.75,350.5,1016
20170901|2017-08-20 19:30,21,350.25,350.75,349.75,349.75,210
20170901|2017-08-20 20:00,21,349.75,350,349.5,350,82
20170901|2017-08-20 20:30,21,350,350,349.5,349.75,40
20170901|2017-08-20 21:00,21,349.75,349.75,349.5,349.5,20
20170901|2017-08-20 21:30,21,349.75,349.75,349.5,349.75,137
20170901|2017-08-20 22:00,21,349.75,349.75,349.5,349.5,55
20170901|2017-08-20 22:30,21,349.75,349.75,349.25,349.5,123
20170901|2017-08-20 23:00,21,349.5,349.5,349.5,349.5,4
20170901|2017-08-20 23:30,21,349.5,349.5,349.5,349.5,2
20170901|2017-08-21 00:00,21,349.75,349.75,349.5,349.5,25
20170901|2017-08-21 00:30,21,349.5,349.5,349.25,349.5,12
20170901|2017-08-21 01:00,21,349.5,349.5,349.5,349.5,19
20170901|2017-08-21 01:30,21,349.5,349.75,349.25,349.75,24
20170901|2017-08-21 02:00,21,349.5,349.75,349.25,349.5,231
20170901|2017-08-21 02:30,21,349.5,349.5,349.25,349.25,504
20170901|2017-08-21 03:00,21,349.5,349.75,349.5,349.75,56
20170901|2017-08-21 03:30,21,349.5,349.75,349.25,349.5,171
20170901|2017-08-21 04:00,21,349.5,349.75,349.25,349.5,34
20170901|2017-08-21 04:30,21,349.25,349.5,349.25,349.25,63
20170901|2017-08-21 05:00,21,349.25,349.5,349.25,349.5,16
20170901|2017-08-21 05:30,21,349.25,349.25,349,349,549
20170901|2017-08-21 06:00,21,349,349.5,349,349.5,156
20170901|2017-08-21 06:30,21,349.25,349.25,349,349,104
20170901|2017-08-21 07:00,21,349,349.25,348.75,348.75,497
20170901|2017-08-21 07:30,21,349,349,348.5,348.75,768
20170901|2017-08-21 08:30,21,348.5,349.5,348,348.25,6877
20170901|2017-08-21 09:00,21,348,349,348,348.25,4398
20170901|2017-08-21 09:30,21,348.25,348.5,347,347.25,3783
20170901|2017-08-21 10:00,21,347.5,348,346.75,347.75,3207
20170901|2017-08-21 10:30,21,348,348,346.5,347.25,3414
20170901|2017-08-21 11:00,21,347.5,347.75,347,347.25,1839
20170901|2017-08-21 11:30,21,347.25,349.25,347.25,349.25,2776
20170901|2017-08-21 12:00,21,349.25,349.5,348.5,348.75,1215
20170901|2017-08-21 12:30,21,348.5,349.5,348,349.25,1184
20170901|2017-08-21 13:00,21,349.5,350,347.75,348,4619
20170901|2017-08-21 19:00,22,349,349,347.75,348.25,646
20170901|2017-08-21 19:30,22,348,348.5,347.75,348.25,44
20170901|2017-08-21 20:00,22,348.5,348.5,347.75,348,255
20170901|2017-08-21 20:30,22,348,348.25,348,348.25,141
20170901|2017-08-21 21:00,22,348.5,348.75,348.5,348.75,167
20170901|2017-08-21 21:30,22,349,350.5,349,350,381
20170901|2017-08-21 22:00,22,350.25,350.25,350,350.25,71
20170901|2017-08-21 22:30,22,350.25,350.5,350.25,350.5,75
20170901|2017-08-21 23:00,22,350.75,351,350.75,350.75,59
20170901|2017-08-21 23:30,22,350.75,351,350.75,351,113
20170901|2017-08-22 00:00,22,350.75,350.75,350.75,350.75,2
20170901|2017-08-22 00:30,22,351,351,350.75,350.75,45
20170901|2017-08-22 01:00,22,351,351,350.75,350.75,7
20170901|2017-08-22 01:30,22,350.75,350.75,350.75,350.75,33
20170901|2017-08-22 02:00,22,350.75,350.75,350,350.25,75
20170901|2017-08-22 02:30,22,350.25,350.25,349.5,350,122
20170901|2017-08-22 03:00,22,349.75,350,349.5,349.5,57
20170901|2017-08-22 03:30,22,349.5,350,349.5,350,110
20170901|2017-08-22 04:00,22,350,350,349.75,350,164
20170901|2017-08-22 04:30,22,349.75,350,349.5,349.75,171
20170901|2017-08-22 05:00,22,349.75,350.25,349.5,350.25,402
20170901|2017-08-22 05:30,22,350,350.25,350,350,4
20170901|2017-08-22 06:00,22,350,350.25,349,349.75,347
20170901|2017-08-22 06:30,22,349.75,350.25,349.5,349.75,305
20170901|2017-08-22 07:00,22,349.75,349.75,349,349,281
20170901|2017-08-22 07:30,22,349,349,348.5,348.5,221
20170901|2017-08-22 08:30,22,348.75,349,347,347.25,4498
20170901|2017-08-22 09:00,22,347,348.25,346.5,347.75,3305
20170901|2017-08-22 09:30,22,347.75,348.25,347.25,348.25,2457
20170901|2017-08-22 10:00,22,348.5,348.75,347.25,347.5,4999
20170901|2017-08-22 10:30,22,347.5,347.75,347,347,1606
20170901|2017-08-22 11:00,22,347,347.25,346.5,347,2618
20170901|2017-08-22 11:30,22,347.25,347.5,347,347.5,969
20170901|2017-08-22 12:00,22,347.25,347.75,347,347.5,1610
20170901|2017-08-22 12:30,22,347.5,347.5,346.5,346.5,1553
20170901|2017-08-22 13:00,22,346.5,346.75,346,346.5,4806
20170901|2017-08-22 19:00,23,346.25,347.25,346.25,347,2054
20170901|2017-08-22 19:30,23,347.25,347.25,346.75,346.75,199
20170901|2017-08-22 20:00,23,346.75,346.75,346.5,346.5,80
20170901|2017-08-22 20:30,23,346.5,346.75,346.25,346.75,145
20170901|2017-08-22 21:00,23,346.5,346.5,346.25,346.5,44
20170901|2017-08-22 21:30,23,346.5,346.5,346,346.5,50
20170901|2017-08-22 22:00,23,346.5,346.5,346.5,346.5,21
20170901|2017-08-22 22:30,23,346.25,346.25,346.25,346.25,30
20170901|2017-08-22 23:00,23,346,346,345.75,345.75,148
20170901|2017-08-22 23:30,23,346,346.5,346,346.5,54
20170901|2017-08-23 00:00,23,346.25,346.25,346.25,346.25,4
20170901|2017-08-23 00:30,23,346.25,346.5,346.25,346.25,129
20170901|2017-08-23 01:00,23,346.5,346.5,346.25,346.25,32
20170901|2017-08-23 01:30,23,346.5,346.75,346.5,346.75,33
20170901|2017-08-23 02:00,23,346.75,346.75,346.5,346.75,55
20170901|2017-08-23 02:30,23,346.75,347,346.75,346.75,87
20170901|2017-08-23 03:00,23,346.75,347,346.5,346.75,105
20170901|2017-08-23 03:30,23,346.75,346.75,346,346.25,134
20170901|2017-08-23 04:00,23,346,346.25,346,346.25,112
20170901|2017-08-23 04:30,23,346.25,346.25,346.25,346.25,18
20170901|2017-08-23 05:00,23,346.25,346.25,346.25,346.25,59
20170901|2017-08-23 06:00,23,346.25,346.75,346.25,346.75,84
20170901|2017-08-23 06:30,23,346.75,347,346.75,347,287
20170901|2017-08-23 07:00,23,347,348.75,346.75,348.75,1201
20170901|2017-08-23 07:30,23,348.5,348.75,348,348.5,355
20170901|2017-08-23 08:30,23,347.75,347.75,345.75,346,5565
20170901|2017-08-23 09:00,23,346,347,345.75,346,2658
20170901|2017-08-23 09:30,23,346.25,346.25,344.25,344.25,5173
20170901|2017-08-23 10:00,23,344.5,345.25,343.75,343.75,5268
20170901|2017-08-23 10:30,23,343.75,345,343.75,344.75,2278
20170901|2017-08-23 11:00,23,344.5,344.75,344,344,1565
20170901|2017-08-23 11:30,23,344.25,344.25,343.5,344,2335
20170901|2017-08-23 12:00,23,343.75,344,342.5,342.75,2816
20170901|2017-08-23 12:30,23,342.75,343,341.75,342.25,2803
20170901|2017-08-23 13:00,23,342.25,343,341.5,342,4300
20170901|2017-08-23 19:00,24,341.5,342,341.5,341.75,485
20170901|2017-08-23 19:30,24,341.75,342.25,341.75,342.25,283
20170901|2017-08-23 20:00,24,342,342.25,342,342.25,80
20170901|2017-08-23 20:30,24,342.25,342.25,342.25,342.25,60
20170901|2017-08-23 21:00,24,342.25,342.5,342.25,342.5,32
20170901|2017-08-23 21:30,24,342.5,342.5,342.5,342.5,82
20170901|2017-08-23 22:00,24,342.5,342.5,342.5,342.5,58
20170901|2017-08-23 22:30,24,342.5,342.5,342.5,342.5,5
20170901|2017-08-23 23:00,24,342.75,342.75,342.25,342.5,84
20170901|2017-08-23 23:30,24,342.5,342.5,342.25,342.5,50
20170901|2017-08-24 00:00,24,342.75,342.75,342.5,342.5,11
20170901|2017-08-24 00:30,24,342.5,342.75,342.5,342.75,41
20170901|2017-08-24 01:00,24,342.75,342.75,342.25,342.25,68
20170901|2017-08-24 01:30,24,342.25,342.5,342.25,342.5,19
20170901|2017-08-24 02:00,24,342.25,342.5,342.25,342.5,43
20170901|2017-08-24 02:30,24,342.5,342.75,342.25,342.5,77
20170901|2017-08-24 03:00,24,342.5,342.5,342.25,342.25,88
20170901|2017-08-24 03:30,24,342.5,342.5,342.5,342.5,24
20170901|2017-08-24 04:00,24,342.5,342.75,342.25,342.25,57
20170901|2017-08-24 04:30,24,342.25,342.25,342,342,117
20170901|2017-08-24 05:00,24,342.25,342.5,342.25,342.25,80
20170901|2017-08-24 05:30,24,342,342.25,342,342.25,14
20170901|2017-08-24 06:00,24,342,342.25,342,342.25,127
20170901|2017-08-24 06:30,24,342.25,342.25,341.75,342,134
20170901|2017-08-24 07:00,24,342,342.5,341.75,342.5,748
20170901|2017-08-24 07:30,24,342.25,342.5,342,342,130
20170901|2017-08-24 08:30,24,342.25,342.75,340.5,341.25,5720
20170901|2017-08-24 09:00,24,341,341.5,340.5,341,3056
20170901|2017-08-24 09:30,24,341,341.5,340.25,341.25,3769
20170901|2017-08-24 10:00,24,341.25,341.75,340.75,340.75,1960
20170901|2017-08-24 10:30,24,341,341.75,340.25,341.75,2732
20170901|2017-08-24 11:00,24,341.75,342.25,341.25,341.25,2507
20170901|2017-08-24 11:30,24,341.25,341.75,341.25,341.25,1595
20170901|2017-08-24 12:00,24,341.25,342,341.25,341.75,1861
20170901|2017-08-24 12:30,24,341.75,342.5,341.75,342.25,2136
20170901|2017-08-24 13:00,24,342.5,342.5,341.25,342.25,2720
20170901|2017-08-24 19:00,25,342,342.75,340.75,341,1967
20170901|2017-08-24 19:30,25,341,341.25,340.75,340.75,68
20170901|2017-08-24 20:00,25,341,341,340.75,341,141
20170901|2017-08-24 20:30,25,341,341,340.75,340.75,150
20170901|2017-08-24 21:00,25,340.75,341,340.75,341,90
20170901|2017-08-24 21:30,25,341,341,340.75,340.75,49
20170901|2017-08-24 22:00,25,340.75,341,340.75,341,18
20170901|2017-08-24 22:30,25,341,341,340.75,341,17
20170901|2017-08-24 23:00,25,341,341,341,341,4
20170901|2017-08-24 23:30,25,340.75,340.75,340.75,340.75,13
20170901|2017-08-25 00:00,25,340.75,340.75,340.75,340.75,13
20170901|2017-08-25 00:30,25,340.75,341,340.75,340.75,17
20170901|2017-08-25 01:00,25,340.75,341,340.5,341,74
20170901|2017-08-25 01:30,25,341,341.25,341,341.25,61
20170901|2017-08-25 02:00,25,341.25,341.5,341.25,341.25,120
20170901|2017-08-25 02:30,25,341.25,341.25,340.5,341,68
20170901|2017-08-25 03:00,25,340.75,341,340.75,340.75,30
20170901|2017-08-25 03:30,25,341,341.25,341,341,82
20170901|2017-08-25 04:00,25,341,341.25,341,341,62
20170901|2017-08-25 04:30,25,341,341.25,341,341.25,51
20170901|2017-08-25 05:00,25,341,341,340.75,341,29
20170901|2017-08-25 05:30,25,340.75,341.25,340.75,341,57
20170901|2017-08-25 06:00,25,341,341,340.75,341,158
20170901|2017-08-25 06:30,25,341,341,340.75,341,117
20170901|2017-08-25 07:00,25,341,341.5,340.5,341,324
20170901|2017-08-25 07:30,25,341.25,341.5,341,341.5,243
20170901|2017-08-25 08:30,25,341.25,341.5,340.25,340.5,4045
20170901|2017-08-25 09:00,25,340.25,341.25,340,340.5,2540
20170901|2017-08-25 09:30,25,340.75,340.75,340,340.75,2489
20170901|2017-08-25 10:00,25,341,341,340.25,340.75,3245
20170901|2017-08-25 10:30,25,340.5,340.75,340,340,2138
20170901|2017-08-25 11:00,25,340.25,340.25,339,339.25,5627
20170901|2017-08-25 11:30,25,339.25,340,339,339.25,2158
20170901|2017-08-25 12:00,25,339.75,339.75,339.25,339.25,1179
20170901|2017-08-25 12:30,25,339.25,339.5,338,338.5,5571
20170901|2017-08-25 13:00,25,338.5,339,338.25,338.5,8330
20170901|2017-08-27 19:00,28,338.75,340,338.75,339.75,1603
20170901|2017-08-27 19:30,28,339.25,339.75,339.25,339.75,79
20170901|2017-08-27 20:00,28,340,340.25,339.75,340,251
20170901|2017-08-27 20:30,28,340,340.25,340,340,64
20170901|2017-08-27 21:00,28,340,340.25,340,340,56
20170901|2017-08-27 21:30,28,340,340.25,340,340,26
20170901|2017-08-27 22:00,28,340,340,339.75,340,82
20170901|2017-08-27 22:30,28,340,340.25,340,340.25,25
20170901|2017-08-27 23:00,28,340,340.25,340,340.25,50
20170901|2017-08-27 23:30,28,340.25,340.25,340,340,17
20170901|2017-08-28 00:00,28,340,340,340,340,55
20170901|2017-08-28 00:30,28,340,340,339.5,339.75,198
20170901|2017-08-28 01:00,28,339.75,340,339.5,340,94
20170901|2017-08-28 01:30,28,339.75,339.75,339.5,339.5,54
20170901|2017-08-28 02:00,28,339.75,339.75,339.5,339.5,142
20170901|2017-08-28 02:30,28,339.5,339.5,339.25,339.5,60
20170901|2017-08-28 03:00,28,339.5,339.75,339.5,339.5,191
20170901|2017-08-28 03:30,28,339.5,339.5,338.75,339,230
20170901|2017-08-28 04:00,28,339,339,338.5,338.5,437
20170901|2017-08-28 04:30,28,338.5,338.5,338,338,311
20170901|2017-08-28 05:00,28,338,338,338,338,28
20170901|2017-08-28 05:30,28,338,338,338,338,130
20170901|2017-08-28 06:00,28,338.25,338.75,338.25,338.5,149
20170901|2017-08-28 06:30,28,338.25,338.5,338,338,120
20170901|2017-08-28 07:00,28,338,338.25,337.75,338,483
20170901|2017-08-28 07:30,28,338,338.25,338,338,477
20170901|2017-08-28 08:30,28,338,338.25,337,337.25,4763
20170901|2017-08-28 09:00,28,337,337.5,335.75,336,3481
20170901|2017-08-28 09:30,28,335.75,337.25,335.5,337,4232
20170901|2017-08-28 10:00,28,337.25,337.25,336.25,336.75,1992
20170901|2017-08-28 10:30,28,336.75,337.5,336.5,337,2246
20170901|2017-08-28 11:00,28,337,337.25,336.25,336.25,1453
20170901|2017-08-28 11:30,28,336.25,336.75,336,336.5,1482
20170901|2017-08-28 12:00,28,336.25,336.75,335.75,336,2294
20170901|2017-08-28 12:30,28,336,336.75,336,336.5,2340
20170901|2017-08-28 13:00,28,336.25,336.5,335.5,335.75,4139
20170901|2017-08-28 19:00,29,335.5,336,335.5,335.75,675
20170901|2017-08-28 19:30,29,335.75,335.75,335.5,335.75,75
20170901|2017-08-28 20:00,29,335.5,335.75,335.5,335.75,133
20170901|2017-08-28 20:30,29,335.75,335.75,335.75,335.75,8
20170901|2017-08-28 21:00,29,335.75,335.75,335.5,335.5,33
20170901|2017-08-28 21:30,29,335.5,335.5,335.25,335.25,280
20170901|2017-08-28 22:00,29,335.5,335.5,335.25,335.25,24
20170901|2017-08-28 22:30,29,335.25,335.5,335.25,335.5,27
20170901|2017-08-28 23:00,29,335.5,335.5,335.5,335.5,2
20170901|2017-08-28 23:30,29,335.5,335.5,335.25,335.25,27
20170901|2017-08-29 00:00,29,335.25,335.25,335.25,335.25,20
20170901|2017-08-29 00:30,29,335.25,335.5,335.25,335.5,59
20170901|2017-08-29 01:00,29,335.25,335.5,335,335.25,344
20170901|2017-08-29 01:30,29,335.5,335.75,335.25,335.75,95
20170901|2017-08-29 02:00,29,335.75,335.75,335.5,335.5,15
20170901|2017-08-29 02:30,29,335.5,335.75,335.5,335.75,33
20170901|2017-08-29 03:00,29,335.5,335.5,335.5,335.5,9
20170901|2017-08-29 03:30,29,335.5,335.5,335.5,335.5,184
20170901|2017-08-29 04:00,29,335.5,335.5,335.25,335.5,18
20170901|2017-08-29 04:30,29,335.25,335.5,335.25,335.25,189
20170901|2017-08-29 05:00,29,335,335,334,334.5,970
20170901|2017-08-29 05:30,29,334.25,334.5,333.25,333.5,234
20170901|2017-08-29 06:00,29,333.5,333.75,333,333,168
20170901|2017-08-29 06:30,29,333,333.5,333,333.5,319
20170901|2017-08-29 07:00,29,333.25,334.25,333.25,334,585
20170901|2017-08-29 07:30,29,334,334,333.5,333.5,468
20170901|2017-08-29 08:30,29,334,334.75,333,333.5,5958
20170901|2017-08-29 09:00,29,333.25,333.5,332,332,4100
20170901|2017-08-29 09:30,29,332.25,332.75,332.25,332.5,2298
20170901|2017-08-29 10:00,29,332.75,332.75,332.25,332.5,2882
20170901|2017-08-29 10:30,29,332.5,334.25,332.25,334,3642
20170901|2017-08-29 11:00,29,334,335,333.75,334.5,2829
20170901|2017-08-29 11:30,29,334.5,334.5,333.5,334.5,3166
20170901|2017-08-29 12:00,29,334.25,334.5,333.25,333.75,1469
20170901|2017-08-29 12:30,29,333.5,334.25,333.5,333.5,2423
20170901|2017-08-29 13:00,29,333.75,333.75,333,333.25,3509
20170901|2017-08-29 19:00,30,333,333,332.75,332.75,609
20170901|2017-08-29 19:30,30,333,333.25,333,333.25,92
20170901|2017-08-29 20:00,30,333.25,333.5,333,333,72
20170901|2017-08-29 20:30,30,333.25,333.25,333.25,333.25,126
20170901|2017-08-29 21:00,30,333.25,333.25,333,333.25,99
20170901|2017-08-29 21:30,30,333.25,333.25,333,333,57
20170901|2017-08-29 22:00,30,333.25,333.5,333.25,333.5,133
20170901|2017-08-29 22:30,30,333.25,333.5,333,333,90
20170901|2017-08-29 23:00,30,333.25,333.25,333.25,333.25,23
20170901|2017-08-30 00:00,30,333.25,333.5,333.25,333.5,11
20170901|2017-08-30 00:30,30,333.25,333.5,333.25,333.5,7
20170901|2017-08-30 01:00,30,333.25,333.25,333.25,333.25,35
20170901|2017-08-30 01:30,30,333.25,333.5,333.25,333.5,87
20170901|2017-08-30 02:00,30,333.5,333.5,333.25,333.25,55
20170901|2017-08-30 02:30,30,333.25,333.25,333.25,333.25,5
20170901|2017-08-30 03:00,30,333.25,333.5,333.25,333.5,5
20170901|2017-08-30 03:30,30,333.25,333.5,333.25,333.5,45
20170901|2017-08-30 04:00,30,333.5,334,333.25,333.5,186
20170901|2017-08-30 04:30,30,333.5,333.75,333.25,333.25,384
20170901|2017-08-30 05:00,30,333.25,333.5,333.25,333.5,59
20170901|2017-08-30 05:30,30,333.25,333.5,333.25,333.5,81
20170901|2017-08-30 06:00,30,333.5,333.75,333.5,333.75,101
20170901|2017-08-30 06:30,30,333.75,334,333.75,333.75,240
20170901|2017-08-30 07:00,30,333.5,333.75,333.25,333.5,134
20170901|2017-08-30 07:30,30,333.5,333.75,333.25,333.25,330
20170901|2017-08-30 08:30,30,333.5,333.75,331.5,331.75,4762
20170901|2017-08-30 09:00,30,331.75,332.25,330.75,330.75,3014
20170901|2017-08-30 09:30,30,330.75,331.25,330.5,330.75,1751
20170901|2017-08-30 10:00,30,330.75,331,330,330,2849
20170901|2017-08-30 10:30,30,330,330.25,329.5,330,1764
20170901|2017-08-30 11:00,30,330,330.5,329.5,330.5,2090
20170901|2017-08-30 11:30,30,330.25,330.75,330,330.5,2153
20170901|2017-08-30 12:00,30,330.25,330.5,329.75,330.25,1587
20170901|2017-08-30 12:30,30,330,330.25,329.5,329.75,2186
20170901|2017-08-30 13:00,30,329.75,330,329,329.25,3073
20170901|2017-08-30 19:00,31,329.25,330,329.25,329.5,234
20170901|2017-08-30 20:00,31,329.75,330,329.5,329.5,32
20170901|2017-08-30 22:30,31,330,330,330,330,1
20170901|2017-08-31 01:00,31,330,330.25,330,330.25,9
20170901|2017-08-31 02:00,31,330,330,329.75,329.75,55
20170901|2017-08-31 02:30,31,329.75,329.75,329.75,329.75,118
20170901|2017-08-31 03:00,31,329.75,329.75,329.75,329.75,6
20170901|2017-08-31 03:30,31,329.75,329.75,329.75,329.75,1
20170901|2017-08-31 04:00,31,329.75,329.75,329.5,329.5,2
20170901|2017-08-31 04:30,31,329.75,329.75,329.75,329.75,20
20170901|2017-08-31 05:00,31,329.75,329.75,329.5,329.5,4
20170901|2017-08-31 05:30,31,329.5,329.5,329.5,329.5,2
20170901|2017-08-31 06:00,31,329.75,329.75,329.75,329.75,13
20170901|2017-08-31 06:30,31,329.25,329.25,328.75,328.75,40
20170901|2017-08-31 07:00,31,329,329.25,328.75,328.75,105
20170901|2017-08-31 07:30,31,328.75,329.25,328.5,329.25,82
20170901|2017-08-31 08:30,31,329,334,329,334,1606
20170901|2017-08-31 09:00,31,334,337.75,333.75,336.25,909
20170901|2017-08-31 09:30,31,336,336.5,335,336,200
20170901|2017-08-31 10:00,31,335.75,336.25,335.25,336,326
20170901|2017-08-31 10:30,31,336,338,335.75,337.75,353
20170901|2017-08-31 11:00,31,337.75,338.5,337.25,337.75,235
20170901|2017-08-31 11:30,31,338,338.5,337.75,338,126
20170901|2017-08-31 12:00,31,338,339.5,337.75,339.25,351
20170901|2017-08-31 12:30,31,339.5,339.75,338.75,339,395
20170901|2017-08-31 13:00,31,339.5,342.75,339.25,341.75,623
20170901|2017-08-31 19:00,1,341.5,342,341.25,341.25,76
20170901|2017-08-31 20:30,1,341,341,341,341,1
20170901|2017-08-31 21:30,1,341.75,341.75,341.75,341.75,1
20170901|2017-08-31 23:30,1,342.75,342.75,342.5,342.5,6
20170901|2017-09-01 00:30,1,342.5,342.5,342.5,342.5,20
20170901|2017-09-01 02:00,1,342.5,342.5,342.5,342.5,2
20170901|2017-09-01 02:30,1,343,343.25,343,343.25,11
20170901|2017-09-01 03:00,1,343,343.5,343,343.5,7
20170901|2017-09-01 04:00,1,343.75,343.75,343.75,343.75,18
20170901|2017-09-01 04:30,1,343.5,343.5,343.5,343.5,1
20170901|2017-09-01 06:00,1,343.5,343.5,343.5,343.5,65
20170901|2017-09-01 07:30,1,344,345.5,344,345,67
20170901|2017-09-01 08:30,1,344.5,345,338.5,340.75,723
20170901|2017-09-01 09:00,1,341.5,341.5,339.25,339.75,52
20170901|2017-09-01 09:30,1,339.75,340.75,339.5,339.5,45
20170901|2017-09-01 10:00,1,339.25,339.5,339,339,7
20170901|2017-09-01 10:30,1,338.75,338.75,338.5,338.5,39
20170901|2017-09-01 11:00,1,338.75,338.75,338,338.5,40
20170901|2017-09-01 11:30,1,338.25,338.75,338.25,338.5,7
20170901|2017-09-01 12:00,1,338.25,339,338,338.75,32
20170901|2017-09-01 12:30,1,339,340,339,339.75,40
20170901|2017-09-01 13:00,1,340.75,341.5,339.5,339.75,94
20170901|2017-09-04 19:00,5,343.25,343.25,342.5,342.5,7
20170901|2017-09-04 20:00,5,341.25,341.25,341.25,341.25,1
20170901|2017-09-04 23:30,5,342.25,342.25,342.25,342.25,1
20170901|2017-09-05 00:00,5,342.25,342.25,342.25,342.25,24
20170901|2017-09-05 01:00,5,342.25,342.25,342.25,342.25,1
20170901|2017-09-05 04:00,5,342.5,342.5,342.5,342.5,4
20170901|2017-09-05 04:30,5,342.5,342.75,342.5,342.75,2
20170901|2017-09-05 05:00,5,342.75,342.75,342.75,342.75,1
20170901|2017-09-05 07:00,5,344.25,344.25,344.25,344.25,1
20170901|2017-09-05 08:30,5,342.75,344.5,342.75,342.75,106
20170901|2017-09-05 09:00,5,343.25,343.5,342.75,343,50
20170901|2017-09-05 09:30,5,343,344,343,344,43
20170901|2017-09-05 10:00,5,344,344.25,343.5,344.25,72
20170901|2017-09-05 10:30,5,344.25,345.75,344.25,345.75,119
20170901|2017-09-05 11:00,5,345.25,345.25,344,345.25,214
20170901|2017-09-05 11:30,5,344.5,345,344.5,344.5,8
20170901|2017-09-05 12:00,5,344.25,344.25,344.25,344.25,7
20170901|2017-09-05 13:00,5,344.5,344.5,343.5,343.5,28
20170901|2017-09-05 19:00,6,343.75,343.75,342.5,342.5,157
20170901|2017-09-05 21:30,6,343,343,343,343,20
20170901|2017-09-06 01:30,6,343,343,343,343,5
20170901|2017-09-06 02:00,6,343.5,344.25,343.5,344,40
20170901|2017-09-06 03:00,6,344,344,344,344,4
20170901|2017-09-06 03:30,6,343.75,343.75,343.5,343.5,3
20170901|2017-09-06 08:30,6,343,343,342,342.25,37
20170901|2017-09-06 09:00,6,343,343.5,343,343.5,11
20170901|2017-09-06 09:30,6,344.5,346.25,344.5,346.25,29
20170901|2017-09-06 10:00,6,346.25,346.25,346.25,346.25,9
20170901|2017-09-06 10:30,6,346.25,346.75,346.25,346.5,33
20170901|2017-09-06 11:00,6,347,347,345.75,345.75,36
20170901|2017-09-06 12:00,6,346.25,346.25,346,346,2
20170901|2017-09-06 12:30,6,346,346,345.25,345.75,52
20170901|2017-09-06 13:00,6,347.25,347.25,347,347,6
20170901|2017-09-06 19:00,7,346.75,346.75,346.75,346.75,10
20170901|2017-09-07 07:30,7,345.75,345.75,345.75,345.75,3
20170901|2017-09-07 08:30,7,346.25,346.25,343.75,344,93
20170901|2017-09-07 09:00,7,344.75,344.75,344,344,34
20170901|2017-09-07 09:30,7,343.5,343.75,342.25,342.25,5
20170901|2017-09-07 10:00,7,343.5,343.5,342.5,342.5,18
20170901|2017-09-07 10:30,7,343.75,343.75,343.75,343.75,1
20170901|2017-09-07 11:00,7,344,344.5,344,344.5,17
20170901|2017-09-07 11:30,7,344.5,344.5,344.25,344.25,13
20170901|2017-09-07 12:30,7,344.5,344.5,344.5,344.5,6
20170901|2017-09-07 13:00,7,344.5,344.5,341.75,341.75,16
20170901|2017-09-07 20:00,8,342.25,342.25,342.25,342.25,1
20170901|2017-09-07 20:30,8,342.75,343,342.75,343,3
20170901|2017-09-08 02:30,8,343.5,343.5,343.5,343.5,50
20170901|2017-09-08 05:00,8,343.5,343.5,343.5,343.5,60
20170901|2017-09-08 08:30,8,344.5,344.5,344.5,344.5,61
20170901|2017-09-08 09:00,8,344,344.25,344,344.25,2
20170901|2017-09-08 10:00,8,345.5,345.5,344.5,344.5,6
20170901|2017-09-08 11:00,8,345.25,345.25,344.75,345,49
20170901|2017-09-08 11:30,8,344.5,344.5,344.25,344.25,3
20170901|2017-09-08 12:00,8,344.25,344.25,344.25,344.25,1
20170901|2017-09-08 12:30,8,344.25,344.5,344.25,344.5,76
20170901|2017-09-10 19:30,11,345.25,345.25,345,345,14
20170901|2017-09-10 20:00,11,345,345,345,345,4
20170901|2017-09-10 23:30,11,345,345,345,345,18
20170901|2017-09-11 06:00,11,342.75,342.75,342.75,342.75,1
20170901|2017-09-11 08:30,11,343.5,345.25,343,345,31
20170901|2017-09-11 09:00,11,345.5,346.5,345.5,346.5,9
20170901|2017-09-11 09:30,11,346.25,346.5,344,344,24
20170901|2017-09-11 10:30,11,343.5,344,343.5,344,12
20170901|2017-09-11 11:30,11,345.5,345.5,345,345,50
20170901|2017-09-11 12:00,11,345.25,345.25,345.25,345.25,1
20170901|2017-09-11 12:30,11,344.75,345.25,344.75,344.75,7
20170901|2017-09-11 13:00,11,346.25,346.25,346,346,10
20170901|2017-09-11 19:00,12,346,346,346,346,2
20170901|2017-09-12 06:30,12,344.75,345,344.75,345,58
20170901|2017-09-12 08:30,12,344.5,344.5,343.5,343.5,10
20170901|2017-09-12 09:00,12,343.75,344,343.25,344,5
20170901|2017-09-12 09:30,12,342,342.5,342,342,28
20170901|2017-09-12 10:30,12,341,341,341,341,10
20170901|2017-09-12 11:00,12,340.5,340.5,336.5,336.75,65
20170901|2017-09-12 11:30,12,336,336,336,336,1
20170901|2017-09-12 21:30,13,339.5,339.5,339.5,339.5,2
20170901|2017-09-13 01:00,13,339.25,339.25,339.25,339.25,1
20170901|2017-09-13 02:30,13,339.25,339.75,339.25,339.75,12
20170901|2017-09-13 07:30,13,341.75,341.75,341.75,341.75,3
20170901|2017-09-13 08:30,13,340.5,342,340.5,342,6
20170901|2017-09-13 09:00,13,344,344.25,343.5,343.75,13
20170901|2017-09-13 09:30,13,344,344,342,342,12
20170901|2017-09-13 11:30,13,340,340,340,340,1
20170901|2017-09-13 12:00,13,340,340,340,340,1
20170901|2017-09-13 12:30,13,339.75,341,339.75,341,10
20170901|2017-09-14 09:00,14,343.25,343.25,343.25,343.25,1
20171201|2017-05-18 09:00,18,384,385.25,383.5,385.25,1873
20171201|2017-05-18 09:30,18,385.25,386.25,385,386,2077
20171201|2017-05-18 10:00,18,386,386.75,385,385.5,1691
20171201|2017-05-18 10:30,18,385.25,386,383.75,384,1790
20171201|2017-05-18 11:00,18,384,384.75,383.5,384.25,2404
20171201|2017-05-18 11:30,18,384,384.25,383,383,1825
20171201|2017-05-18 12:00,18,383,384.25,383,383.75,1706
20171201|2017-05-18 12:30,18,383.75,384.5,383.5,384.25,2200
20171201|2017-05-18 13:00,18,384.25,385.25,383.5,383.75,4123
20171201|2017-05-18 19:00,19,384,385.75,384,385.5,527
20171201|2017-05-18 19:30,19,385,385,384.25,384.75,94
20171201|2017-05-18 20:00,19,385,385.5,385,385,50
20171201|2017-05-18 20:30,19,385.25,385.5,385.25,385.5,29
20171201|2017-05-18 21:00,19,385.5,385.5,385.25,385.5,49
20171201|2017-05-18 21:30,19,385.5,385.5,385.5,385.5,5
20171201|2017-05-18 22:00,19,385.25,385.25,385.25,385.25,1
20171201|2017-05-18 22:30,19,385.5,385.5,385.25,385.25,20
20171201|2017-05-18 23:00,19,385.5,385.5,385.25,385.25,3
20171201|2017-05-18 23:30,19,385.5,385.5,385.5,385.5,34
20171201|2017-05-19 00:30,19,385.5,385.5,385.25,385.25,17
20171201|2017-05-19 01:00,19,385.5,385.5,385.25,385.25,24
20171201|2017-05-19 02:00,19,385.25,385.25,385.25,385.25,23
20171201|2017-05-19 02:30,19,385.25,385.25,385.25,385.25,11
20171201|2017-05-19 03:00,19,385.25,385.75,385.25,385.5,76
20171201|2017-05-19 03:30,19,385.5,385.75,385.5,385.5,52
20171201|2017-05-19 04:00,19,385.75,385.75,385.75,385.75,46
20171201|2017-05-19 04:30,19,385.75,385.75,385.25,385.25,63
20171201|2017-05-19 05:00,19,385.25,386,385.25,386,88
20171201|2017-05-19 05:30,19,386.25,386.25,386,386,72
20171201|2017-05-19 06:00,19,386,386.25,386,386.25,45
20171201|2017-05-19 06:30,19,386.25,386.5,386.25,386.25,88
20171201|2017-05-19 07:00,19,386.5,386.75,386,386.25,664
20171201|2017-05-19 07:30,19,386.25,386.5,386.25,386.5,109
20171201|2017-05-19 08:30,19,386.5,390,386.25,388.75,9196
20171201|2017-05-19 09:00,19,389,390,388.5,389.25,3958
20171201|2017-05-19 09:30,19,389.25,390,389,389.5,1793
20171201|2017-05-19 10:00,19,389.5,389.75,388.5,389,2718
20171201|2017-05-19 10:30,19,389.25,390.5,389,390.25,3014
20171201|2017-05-19 11:00,19,390,390.75,389.5,389.75,2619
20171201|2017-05-19 11:30,19,389.75,390,389.5,390,2086
20171201|2017-05-19 12:00,19,390,390.25,389.75,390,971
20171201|2017-05-19 12:30,19,390,390.25,389,389.25,1929
20171201|2017-05-19 13:00,19,389.25,390.25,389,389.75,1936
20171201|2017-05-21 19:00,22,390.75,391.25,389.5,391.25,1763
20171201|2017-05-21 19:30,22,391,391.5,391,391.5,226
20171201|2017-05-21 20:00,22,391.25,391.75,391,391.25,407
20171201|2017-05-21 20:30,22,391.25,391.5,391.25,391.25,357
20171201|2017-05-21 21:00,22,391.25,391.5,391.25,391.5,43
20171201|2017-05-21 21:30,22,391.5,391.75,391.25,391.5,141
20171201|2017-05-21 22:00,22,391.5,391.75,391.25,391.5,241
20171201|2017-05-21 22:30,22,391.5,391.75,391.5,391.75,151
20171201|2017-05-21 23:00,22,391.75,391.75,391.75,391.75,23
20171201|2017-05-21 23:30,22,391.75,391.75,391.75,391.75,17
20171201|2017-05-22 00:00,22,391.5,391.75,391.5,391.75,29
20171201|2017-05-22 00:30,22,391.75,391.75,391.5,391.75,121
20171201|2017-05-22 01:00,22,391.5,391.5,391.5,391.5,76
20171201|2017-05-22 01:30,22,391.5,391.75,391.25,391.25,26
20171201|2017-05-22 02:00,22,391.5,391.5,391.5,391.5,64
20171201|2017-05-22 02:30,22,391.5,392.25,391.5,392.25,596
20171201|2017-05-22 03:00,22,392.25,392.25,391.75,392,146
20171201|2017-05-22 03:30,22,392,392.25,392,392.25,46
20171201|2017-05-22 04:00,22,392.25,392.25,392,392,36
20171201|2017-05-22 04:30,22,392,392.25,391.75,391.75,95
20171201|2017-05-22 05:00,22,391.75,392,391.5,391.75,264
20171201|2017-05-22 05:30,22,392,392,391.5,391.75,65
20171201|2017-05-22 06:00,22,391.75,391.75,391.5,391.75,86
20171201|2017-05-22 06:30,22,391.75,391.75,391.25,391.5,137
20171201|2017-05-22 07:00,22,391.5,392.5,391.25,392.25,818
20171201|2017-05-22 07:30,22,392.25,392.5,392,392.5,483
20171201|2017-05-22 08:30,22,392,394.25,392,394,6940
20171201|2017-05-22 09:00,22,394,394.25,393.75,394.25,2873
20171201|2017-05-22 09:30,22,394.25,395,394,394.25,4609
20171201|2017-05-22 10:00,22,394,394.75,393.5,394.5,3441
20171201|2017-05-22 10:30,22,394.5,394.75,394,394.5,2574
20171201|2017-05-22 11:00,22,394.5,395,394.25,394.5,2346
20171201|2017-05-22 11:30,22,394.25,394.75,393.75,393.75,1482
20171201|2017-05-22 12:00,22,394,394,392.75,393.5,1768
20171201|2017-05-22 12:30,22,393.5,394.25,393.25,393.25,2375
20171201|2017-05-22 13:00,22,393.25,393.5,392.25,393,3957
20171201|2017-05-22 19:00,23,392.5,393,391.75,393,645
20171201|2017-05-22 19:30,23,393,393.25,392.75,393.25,163
20171201|2017-05-22 20:00,23,393.25,393.25,393,393,229
20171201|2017-05-22 20:30,23,393,393,392.5,392.75,86
20171201|2017-05-22 21:00,23,392.75,392.75,392,392.25,106
20171201|2017-05-22 21:30,23,392.25,392.75,392.25,392.75,18
20171201|2017-05-22 22:00,23,392.5,392.5,392.25,392.5,59
20171201|2017-05-22 22:30,23,392.75,392.75,392.5,392.75,40
20171201|2017-05-22 23:00,23,392.75,392.75,391.75,391.75,159
20171201|2017-05-22 23:30,23,391.75,392,390.75,391,258
20171201|2017-05-23 00:00,23,391,391,390.75,390.75,112
20171201|2017-05-23 00:30,23,390.75,390.75,390.5,390.5,222
20171201|2017-05-23 01:00,23,390.5,390.75,390.25,390.25,188
20171201|2017-05-23 01:30,23,390.25,390.25,389.75,389.75,220
20171201|2017-05-23 02:00,23,390,390.75,390,390.75,44
20171201|2017-05-23 02:30,23,390.5,390.5,390.5,390.5,23
20171201|2017-05-23 03:00,23,390.5,390.5,390.25,390.5,106
20171201|2017-05-23 03:30,23,390.25,390.25,390,390.25,99
20171201|2017-05-23 04:00,23,390.25,390.5,390,390.5,74
20171201|2017-05-23 04:30,23,390.5,390.75,390.25,390.25,75
20171201|2017-05-23 05:00,23,390.25,390.25,390,390,303
20171201|2017-05-23 05:30,23,389.75,390,389.75,390,205
20171201|2017-05-23 06:00,23,390,390.25,389.75,390,613
20171201|2017-05-23 06:30,23,390,390.25,389.5,390,518
20171201|2017-05-23 07:00,23,390.25,390.75,390.25,390.75,207
20171201|2017-05-23 07:30,23,390.75,391.25,390.75,391.25,218
20171201|2017-05-23 08:30,23,391,393.25,391,391.75,7040
20171201|2017-05-23 09:00,23,391.75,392.25,390.75,390.75,2350
20171201|2017-05-23 09:30,23,390.75,391,389.75,389.75,2353
20171201|2017-05-23 10:00,23,389.75,390,388.25,388.5,3902
20171201|2017-05-23 10:30,23,388.5,389.5,388.5,389.5,1738
20171201|2017-05-23 11:00,23,389.5,390,388.75,388.75,1003
20171201|2017-05-23 11:30,23,388.75,389,388.25,388.5,2479
20171201|2017-05-23 12:00,23,388.5,388.75,387.5,387.75,1753
20171201|2017-05-23 12:30,23,387.75,388.25,387.25,388,1001
20171201|2017-05-23 13:00,23,387.75,388.5,387,388.5,2170
20171201|2017-05-23 19:00,24,388.25,389.75,388.25,389,305
20171201|2017-05-23 19:30,24,389.25,389.5,388.75,389.5,245
20171201|2017-05-23 20:00,24,389.25,389.25,388,388,461
20171201|2017-05-23 20:30,24,387.75,388.25,387.5,388.25,288
20171201|2017-05-23 21:00,24,388.25,388.25,388.25,388.25,73
20171201|2017-05-23 21:30,24,388,388,387.75,387.75,53
20171201|2017-05-23 22:00,24,387.75,388,387.75,387.75,23
20171201|2017-05-23 22:30,24,387.75,387.75,387.5,387.5,19
20171201|2017-05-23 23:00,24,387.75,387.75,387.75,387.75,13
20171201|2017-05-23 23:30,24,387.75,388,387.75,388,10
20171201|2017-05-24 00:00,24,387.75,387.75,387.75,387.75,6
20171201|2017-05-24 00:30,24,387.75,388.25,387,388.25,208
20171201|2017-05-24 01:00,24,388.25,388.25,388,388,43
20171201|2017-05-24 01:30,24,388,388,388,388,15
20171201|2017-05-24 02:00,24,388.5,388.5,388.5,388.5,148
20171201|2017-05-24 02:30,24,388.5,388.5,388.5,388.5,12
20171201|2017-05-24 03:00,24,388.75,389,388.75,388.75,137
20171201|2017-05-24 03:30,24,388.5,388.75,388.5,388.75,51
20171201|2017-05-24 04:00,24,388.75,388.75,388.5,388.5,142
20171201|2017-05-24 04:30,24,388.25,388.5,387.5,387.5,76
20171201|2017-05-24 05:00,24,387.5,387.75,387.5,387.5,18
20171201|2017-05-24 05:30,24,387.75,388,387.5,388,92
20171201|2017-05-24 06:00,24,388.25,388.75,388.25,388.75,301
20171201|2017-05-24 06:30,24,389,389,388.75,388.75,406
20171201|2017-05-24 07:00,24,389,389.5,389,389.25,374
20171201|2017-05-24 07:30,24,389.25,389.75,389.25,389.25,410
20171201|2017-05-24 08:30,24,389.25,389.25,387.5,388.25,2139
20171201|2017-05-24 09:00,24,388.5,389.25,388.25,389,1346
20171201|2017-05-24 09:30,24,389.25,389.25,387,388,2504
20171201|2017-05-24 10:00,24,388,389.75,387.5,389.5,1293
20171201|2017-05-24 10:30,24,389.5,389.75,387.25,387.75,2136
20171201|2017-05-24 11:00,24,387.75,388.25,387.5,387.5,519
20171201|2017-05-24 11:30,24,387.75,387.75,387.25,387.25,395
20171201|2017-05-24 12:00,24,387.25,388.5,387.25,388.25,1481
20171201|2017-05-24 12:30,24,388.25,389,387.75,388.75,810
20171201|2017-05-24 13:00,24,388.75,389.5,388.25,389,1846
20171201|2017-05-24 19:00,25,389.5,390.5,389,390,549
20171201|2017-05-24 19:30,25,390,390,389.75,389.75,54
20171201|2017-05-24 20:00,25,390,390.25,390,390.25,25
20171201|2017-05-24 20:30,25,390.25,390.25,389.5,389.75,254
20171201|2017-05-24 21:00,25,389.75,389.75,389.75,389.75,23
20171201|2017-05-24 21:30,25,390,390.5,390,390.5,44
20171201|2017-05-24 22:00,25,390.5,391,390.5,390.75,216
20171201|2017-05-24 22:30,25,390.75,391,390.75,391,157
20171201|2017-05-24 23:00,25,390.75,391,390.75,391,2
20171201|2017-05-24 23:30,25,390.75,391,390.75,390.75,32
20171201|2017-05-25 00:00,25,391,391,391,391,113
20171201|2017-05-25 00:30,25,391.25,391.25,391,391.25,4
20171201|2017-05-25 01:00,25,391,391,391,391,8
20171201|2017-05-25 01:30,25,391,391,391,391,11
20171201|2017-05-25 02:00,25,391.25,391.25,391,391,32
20171201|2017-05-25 02:30,25,391,391,390.75,391,13
20171201|2017-05-25 03:30,25,390.75,390.75,390,390.5,177
20171201|2017-05-25 04:00,25,390.75,391,390.75,390.75,4
20171201|2017-05-25 04:30,25,390.75,390.75,390.75,390.75,21
20171201|2017-05-25 05:00,25,390.75,391,390.5,390.5,135
20171201|2017-05-25 05:30,25,390.5,391,390.5,391,18
20171201|2017-05-25 06:00,25,391,391,390.75,390.75,31
20171201|2017-05-25 06:30,25,390.5,390.75,390.5,390.5,14
20171201|2017-05-25 07:00,25,390.5,391,390.5,391,428
20171201|2017-05-25 07:30,25,391,391,390.5,390.5,142
20171201|2017-05-25 08:30,25,390.25,390.75,388.75,388.75,2987
20171201|2017-05-25 09:00,25,389,389.25,388.25,388.5,1799
20171201|2017-05-25 09:30,25,388.5,389.5,388.5,389.25,1677
20171201|2017-05-25 10:00,25,389,389.75,388.75,389,1306
20171201|2017-05-25 10:30,25,389.25,389.25,387.5,388,3111
20171201|2017-05-25 11:00,25,388,388.5,387.25,387.75,2012
20171201|2017-05-25 11:30,25,387.75,389,387.5,388.75,1355
20171201|2017-05-25 12:00,25,388.5,388.75,388,388,2061
20171201|2017-05-25 12:30,25,388,388.25,387.25,387.5,1393
20171201|2017-05-25 13:00,25,387.5,387.75,387,387.5,3141
20171201|2017-05-25 19:00,26,387.5,388.25,387.25,388,163
20171201|2017-05-25 19:30,26,388,388.25,388,388,51
20171201|2017-05-25 20:00,26,387.75,388,387.75,387.75,167
20171201|2017-05-25 20:30,26,387.75,387.75,387.25,387.5,398
20171201|2017-05-25 21:00,26,387.25,387.5,387.25,387.25,91
20171201|2017-05-25 21:30,26,387.25,387.5,387.25,387.25,11
20171201|2017-05-25 22:00,26,387.5,387.5,387.25,387.25,17
20171201|2017-05-25 22:30,26,387,387,387,387,41
20171201|2017-05-25 23:00,26,387,387,387,387,26
20171201|2017-05-26 00:00,26,387,387,387,387,5
20171201|2017-05-26 00:30,26,387.25,387.5,387.25,387.25,46
20171201|2017-05-26 01:00,26,387.25,387.25,386.75,387,69
20171201|2017-05-26 01:30,26,387.25,387.5,387.25,387.25,92
20171201|2017-05-26 02:00,26,387.25,387.5,387,387.5,137
20171201|2017-05-26 02:30,26,387.5,387.5,387.5,387.5,13
20171201|2017-05-26 03:00,26,387.5,387.5,387.25,387.25,63
20171201|2017-05-26 03:30,26,387.25,387.25,387,387.25,20
20171201|2017-05-26 04:00,26,387.5,387.75,387.5,387.5,8
20171201|2017-05-26 04:30,26,387.5,387.5,387.5,387.5,11
20171201|2017-05-26 05:00,26,387.5,388,387.5,388,99
20171201|2017-05-26 05:30,26,388.25,388.5,388,388.25,499
20171201|2017-05-26 06:00,26,388.25,388.5,388,388,67
20171201|2017-05-26 06:30,26,388,388,387.75,387.75,66
20171201|2017-05-26 07:00,26,388,388.5,387.75,388.25,272
20171201|2017-05-26 07:30,26,388.25,388.5,388.25,388.5,65
20171201|2017-05-26 08:30,26,388.5,389.75,387.5,389.5,2728
20171201|2017-05-26 09:00,26,389.5,390.75,389.5,390.5,3204
20171201|2017-05-26 09:30,26,390.5,390.75,390,390.25,2310
20171201|2017-05-26 10:00,26,390.5,391.75,390.25,391.5,1843
20171201|2017-05-26 10:30,26,391.5,393,391.25,392,3383
20171201|2017-05-26 11:00,26,392,392.25,391.25,391.25,1640
20171201|2017-05-26 11:30,26,391.25,391.25,390.5,391,983
20171201|2017-05-26 12:00,26,390.75,391.75,390.75,391.5,1473
20171201|2017-05-26 12:30,26,391.5,392,391.25,392,1486
20171201|2017-05-26 13:00,26,391.75,392.5,391.25,392,3600
20171201|2017-05-29 19:00,30,391.75,392,390.5,390.5,1157
20171201|2017-05-29 19:30,30,390.75,391.25,390.75,391,123
20171201|2017-05-29 20:00,30,391,391.25,390.5,390.5,93
20171201|2017-05-29 20:30,30,390.5,390.75,389.5,389.5,740
20171201|2017-05-29 21:00,30,389.5,389.75,389.5,389.75,82
20171201|2017-05-29 21:30,30,389.75,390.25,389.75,389.75,100
20171201|2017-05-29 22:00,30,389.75,390,389.75,389.75,38
20171201|2017-05-29 22:30,30,389.75,389.75,389.75,389.75,2
20171201|2017-05-29 23:00,30,389.75,389.75,389.75,389.75,27
20171201|2017-05-29 23:30,30,389.75,389.75,389.75,389.75,4
20171201|2017-05-30 00:00,30,390,390,390,390,18
20171201|2017-05-30 00:30,30,390,390,389.75,389.75,29
20171201|2017-05-30 01:00,30,389.75,389.75,389.75,389.75,21
20171201|2017-05-30 01:30,30,389.5,389.75,389.5,389.75,30
20171201|2017-05-30 02:00,30,389.75,389.75,389.25,389.25,187
20171201|2017-05-30 02:30,30,389.5,389.5,389.25,389.25,43
20171201|2017-05-30 03:00,30,389.5,389.75,389.25,389.5,174
20171201|2017-05-30 03:30,30,389.75,389.75,389.25,389.25,17
20171201|2017-05-30 04:00,30,389.5,389.5,389.25,389.5,37
20171201|2017-05-30 04:30,30,389.25,389.5,389,389,128
20171201|2017-05-30 05:00,30,389.25,389.25,389,389.25,21
20171201|2017-05-30 05:30,30,389,389,389,389,27
20171201|2017-05-30 06:00,30,389.25,389.5,389.25,389.5,223
20171201|2017-05-30 06:30,30,389.75,390,389.5,390,286
20171201|2017-05-30 07:00,30,390,390.25,389.75,389.75,463
20171201|2017-05-30 07:30,30,389.5,389.75,389.25,389.75,304
20171201|2017-05-30 08:30,30,389.75,390.5,386.25,386.25,7061
20171201|2017-05-30 09:00,30,386.25,387,385.75,386,3720
20171201|2017-05-30 09:30,30,386,386.5,385,385,3839
20171201|2017-05-30 10:00,30,385,385.75,384.75,385.5,2386
20171201|2017-05-30 10:30,30,385.25,386.25,385.25,386.25,1590
20171201|2017-05-30 11:00,30,386,386.5,385.25,385.5,1307
20171201|2017-05-30 11:30,30,385.5,385.75,385,385.25,1682
20171201|2017-05-30 12:00,30,385.25,386.25,385.25,386,1215
20171201|2017-05-30 12:30,30,386.25,386.75,385.25,386.5,1437
20171201|2017-05-30 13:00,30,386.75,386.75,385.5,385.75,3032
20171201|2017-05-30 19:00,31,388.5,390.5,388,389,1999
20171201|2017-05-30 19:30,31,389,389.75,389,389.75,357
20171201|2017-05-30 20:00,31,389.75,390.25,389.25,389.5,307
20171201|2017-05-30 20:30,31,389.5,389.5,389,389,116
20171201|2017-05-30 21:00,31,389,389.5,388.5,388.5,185
20171201|2017-05-30 21:30,31,388.5,388.5,388.25,388.5,57
20171201|2017-05-30 22:00,31,388.75,388.75,388.75,388.75,52
20171201|2017-05-30 22:30,31,388.75,389,388.75,389,108
20171201|2017-05-30 23:00,31,389,389.25,389,389,119
20171201|2017-05-30 23:30,31,389.25,389.25,389.25,389.25,31
20171201|2017-05-31 00:00,31,389.25,389.25,389.25,389.25,1
20171201|2017-05-31 00:30,31,389.5,389.5,388.75,388.75,86
20171201|2017-05-31 01:00,31,388.5,389,388.5,388.5,208
20171201|2017-05-31 01:30,31,388.5,389,388.5,389,107
20171201|2017-05-31 02:00,31,389.25,389.5,389.25,389.5,175
20171201|2017-05-31 02:30,31,389.5,389.75,389.5,389.5,71
20171201|2017-05-31 03:00,31,389.5,389.5,389.25,389.5,49
20171201|2017-05-31 03:30,31,389.5,390.25,389.5,390.25,450
20171201|2017-05-31 04:00,31,390,390.25,390,390,139
20171201|2017-05-31 04:30,31,390,390,389.5,389.5,387
20171201|2017-05-31 05:00,31,389.75,389.75,389.5,389.75,56
20171201|2017-05-31 05:30,31,389.75,390,389.5,390,125
20171201|2017-05-31 06:00,31,390,390.5,389.75,389.75,542
20171201|2017-05-31 06:30,31,390,390,390,390,330
20171201|2017-05-31 07:00,31,390,390.5,389.75,390,1019
20171201|2017-05-31 07:30,31,390,390,389.5,389.5,318
20171201|2017-05-31 08:30,31,389.75,392.75,389.75,392.75,10120
20171201|2017-05-31 09:00,31,392.75,393,391.25,392.25,3393
20171201|2017-05-31 09:30,31,392.5,394,392.25,394,5466
20171201|2017-05-31 10:00,31,394,394.75,393.75,394,5195
20171201|2017-05-31 10:30,31,394.25,394.5,393.5,394,2609
20171201|2017-05-31 11:00,31,394,394.25,393.25,393.75,1513
20171201|2017-05-31 11:30,31,393.75,393.75,392.25,392.5,1757
20171201|2017-05-31 12:00,31,392.5,393,391,391,1626
20171201|2017-05-31 12:30,31,391,391.75,390,390,3171
20171201|2017-05-31 13:00,31,390,391,390,390.5,3759
20171201|2017-05-31 19:00,1,390.25,390.75,390,390.75,278
20171201|2017-05-31 19:30,1,390.75,390.75,390.25,390.5,71
20171201|2017-05-31 20:00,1,390.75,390.75,390.25,390.25,61
20171201|2017-05-31 20:30,1,390.25,390.75,390.25,390.25,33
20171201|2017-05-31 21:00,1,390,390.25,389.75,390,67
20171201|2017-05-31 21:30,1,390,390.25,390,390.25,34
20171201|2017-05-31 22:00,1,390.25,390.5,390.25,390.5,38
20171201|2017-05-31 22:30,1,390.5,390.5,390.5,390.5,10
20171201|2017-05-31 23:00,1,390.5,390.5,390.5,390.5,7
20171201|2017-05-31 23:30,1,390.5,390.5,390.5,390.5,10
20171201|2017-06-01 00:00,1,390.5,390.5,390.5,390.5,13
20171201|2017-06-01 00:30,1,390.5,390.5,390.25,390.25,72
20171201|2017-06-01 01:00,1,390.5,390.5,390.5,390.5,3
20171201|2017-06-01 01:30,1,390.5,390.5,390.5,390.5,24
20171201|2017-06-01 02:00,1,390.5,390.75,390.25,390.5,28
20171201|2017-06-01 02:30,1,390.75,391,390.5,390.5,251
20171201|2017-06-01 03:00,1,390.75,390.75,390.5,390.5,19
20171201|2017-06-01 03:30,1,390.75,391.5,390.75,391.25,335
20171201|2017-06-01 04:00,1,391.25,391.5,391,391.5,135
20171201|2017-06-01 04:30,1,391.5,392,391.25,392,413
20171201|2017-06-01 05:00,1,392,392,391.75,392,232
20171201|2017-06-01 05:30,1,392,392.5,391.75,392.5,276
20171201|2017-06-01 06:00,1,392.25,392.25,391.75,391.75,55
20171201|2017-06-01 06:30,1,391.75,392.25,391.75,392.25,347
20171201|2017-06-01 07:00,1,392,392.25,391,391.25,561
20171201|2017-06-01 07:30,1,391.25,392,391.25,391.75,587
20171201|2017-06-01 08:30,1,391.25,391.5,388,389,5970
20171201|2017-06-01 09:00,1,389,389.5,388.25,388.25,1469
20171201|2017-06-01 09:30,1,388.25,388.75,387.5,388.25,1986
20171201|2017-06-01 10:00,1,388.25,388.25,387.25,387.5,2194
20171201|2017-06-01 10:30,1,387.5,387.5,386.25,387,2593
20171201|2017-06-01 11:00,1,386.75,387.5,386.25,386.5,1717
20171201|2017-06-01 11:30,1,386.5,387.25,386.5,387,990
20171201|2017-06-01 12:00,1,387,388.25,387,388,1533
20171201|2017-06-01 12:30,1,388.25,388.75,387.75,388.5,2329
20171201|2017-06-01 13:00,1,388.75,389.5,388.75,389.25,2787
20171201|2017-06-01 19:00,2,389.25,389.25,388,388.75,246
20171201|2017-06-01 19:30,2,388.75,388.75,388.75,388.75,6
20171201|2017-06-01 20:00,2,388.75,389,388.25,388.75,42
20171201|2017-06-01 20:30,2,388.75,389.25,388.75,389,76
20171201|2017-06-01 21:00,2,389,389,388.75,388.75,51
20171201|2017-06-01 21:30,2,388.75,389,388.5,389,52
20171201|2017-06-01 22:00,2,389.25,389.75,389,389.75,143
20171201|2017-06-01 22:30,2,389.75,389.75,389.25,389.25,40
20171201|2017-06-01 23:00,2,389.25,389.25,389.25,389.25,2
20171201|2017-06-01 23:30,2,389.25,389.25,389.25,389.25,6
20171201|2017-06-02 00:00,2,389.5,389.5,389.5,389.5,3
20171201|2017-06-02 00:30,2,389.5,389.5,389.25,389.25,33
20171201|2017-06-02 01:00,2,389.5,389.5,389,389,161
20171201|2017-06-02 01:30,2,389.25,389.25,389,389,47
20171201|2017-06-02 02:00,2,389.25,389.5,389,389.25,90
20171201|2017-06-02 02:30,2,389.25,389.75,389.25,389.5,52
20171201|2017-06-02 03:00,2,389.5,389.5,389.25,389.25,39
20171201|2017-06-02 03:30,2,389.25,389.75,389.25,389.5,106
20171201|2017-06-02 04:00,2,389.25,389.25,388.5,388.75,302
20171201|2017-06-02 04:30,2,388.75,389.25,388.75,388.75,127
20171201|2017-06-02 05:00,2,388.75,389.5,388.75,389.5,204
20171201|2017-06-02 05:30,2,389.25,389.5,388.75,388.75,106
20171201|2017-06-02 06:00,2,389,389.75,389,389.5,145
20171201|2017-06-02 06:30,2,389.25,391,389.25,391,812
20171201|2017-06-02 07:00,2,390.75,391.25,390.25,391,445
20171201|2017-06-02 07:30,2,391,392,390.75,391.25,895
20171201|2017-06-02 08:30,2,391,392.75,390.5,392,4847
20171201|2017-06-02 09:00,2,392,392.5,391.5,392.5,1141
20171201|2017-06-02 09:30,2,392.5,393,392.25,392.5,1666
20171201|2017-06-02 10:00,2,392.5,392.75,391.25,391.75,1662
20171201|2017-06-02 10:30,2,391.75,391.75,390.25,390.25,1965
20171201|2017-06-02 11:00,2,390.25,391.25,390,391.25,863
20171201|2017-06-02 11:30,2,391.25,391.75,391,391.25,901
20171201|2017-06-02 12:00,2,391.25,392,391,391.25,1264
20171201|2017-06-02 12:30,2,391.25,391.5,390.5,390.75,1317
20171201|2017-06-02 13:00,2,390.75,392,390.25,390.75,2812
20171201|2017-06-04 19:00,5,392.5,392.75,391.5,392.25,3665
20171201|2017-06-04 19:30,5,392,392.75,392,392.25,82
20171201|2017-06-04 20:00,5,392.25,392.75,392,392.75,234
20171201|2017-06-04 20:30,5,392.5,392.5,392,392.5,260
20171201|2017-06-04 21:00,5,392.25,392.25,391.25,392.25,188
20171201|2017-06-04 21:30,5,392.25,392.75,391.75,392.5,209
20171201|2017-06-04 22:00,5,392.5,392.5,392.25,392.25,51
20171201|2017-06-04 22:30,5,392.25,392.75,392,392.75,35
20171201|2017-06-04 23:00,5,392.5,392.75,392.5,392.75,66
20171201|2017-06-04 23:30,5,392.5,392.5,392.5,392.5,34
20171201|2017-06-05 00:00,5,392.75,392.75,392.5,392.75,46
20171201|2017-06-05 00:30,5,392.75,392.75,392.25,392.5,38
20171201|2017-06-05 01:00,5,392.5,392.5,392.25,392.25,7
20171201|2017-06-05 01:30,5,392.25,392.5,391.75,392,101
20171201|2017-06-05 02:00,5,392,392,391.5,391.5,28
20171201|2017-06-05 02:30,5,391.5,392.25,391.5,392,138
20171201|2017-06-05 03:00,5,392,392,391.75,391.75,49
20171201|2017-06-05 03:30,5,391.75,391.75,391.75,391.75,45
20171201|2017-06-05 04:00,5,391.75,391.75,391.25,391.5,50
20171201|2017-06-05 04:30,5,391.25,391.5,391,391,77
20171201|2017-06-05 05:00,5,391.25,391.25,391.25,391.25,18
20171201|2017-06-05 05:30,5,391,391,390.75,391,123
20171201|2017-06-05 06:00,5,391.25,391.25,391,391,34
20171201|2017-06-05 06:30,5,391,391,390.5,390.75,452
20171201|2017-06-05 07:00,5,390.75,392,390.5,392,451
20171201|2017-06-05 07:30,5,392,392.75,392,392.5,236
20171201|2017-06-05 08:30,5,392.75,393.25,391.25,393,3891
20171201|2017-06-05 09:00,5,393.25,393.5,392.5,393,2238
20171201|2017-06-05 09:30,5,393.25,394,392,392.5,4542
20171201|2017-06-05 10:00,5,392.5,393,392.25,392.5,1165
20171201|2017-06-05 10:30,5,392.5,393,391.75,392,891
20171201|2017-06-05 11:00,5,392,392.5,391.75,392,459
20171201|2017-06-05 11:30,5,392,392.25,390.5,390.75,1691
20171201|2017-06-05 12:00,5,391,391.75,390.75,391.5,1294
20171201|2017-06-05 12:30,5,391.25,392,391,391.25,2298
20171201|2017-06-05 13:00,5,391,392.25,391,392,2272
20171201|2017-06-05 19:00,6,390.75,391,390,390.75,1046
20171201|2017-06-05 19:30,6,390.75,391,390.5,390.75,63
20171201|2017-06-05 20:00,6,390.75,391,390.5,390.75,165
20171201|2017-06-05 20:30,6,390.75,390.75,390.5,390.5,13
20171201|2017-06-05 21:00,6,390.75,390.75,390.75,390.75,51
20171201|2017-06-05 21:30,6,390.75,390.75,390.5,390.5,124
20171201|2017-06-05 22:00,6,390.5,390.75,390.25,390.75,189
20171201|2017-06-05 22:30,6,390.75,391,390.75,391,11
20171201|2017-06-05 23:00,6,391,391,391,391,3
20171201|2017-06-05 23:30,6,390.75,390.75,390.75,390.75,6
20171201|2017-06-06 00:00,6,391,391,391,391,1
20171201|2017-06-06 00:30,6,390.75,390.75,390.75,390.75,34
20171201|2017-06-06 02:00,6,391,391,390.75,390.75,160
20171201|2017-06-06 02:30,6,390.5,390.5,390.5,390.5,52
20171201|2017-06-06 03:00,6,390.5,391,390.5,391,255
20171201|2017-06-06 03:30,6,390.75,391,390.75,391,54
20171201|2017-06-06 04:00,6,391,391.25,391,391.25,156
20171201|2017-06-06 04:30,6,391,391.25,391,391,93
20171201|2017-06-06 05:00,6,391,391.25,391,391.25,73
20171201|2017-06-06 05:30,6,391.25,391.5,391.25,391.5,105
20171201|2017-06-06 06:00,6,391.5,392,391.5,392,184
20171201|2017-06-06 06:30,6,391.75,392.5,391.75,392.5,351
20171201|2017-06-06 07:00,6,392.5,392.75,392,392.75,535
20171201|2017-06-06 07:30,6,392.75,393.25,392.75,393,716
20171201|2017-06-06 08:30,6,393,397.25,392.5,397,21267
20171201|2017-06-06 09:00,6,397,398,396.75,397,7406
20171201|2017-06-06 09:30,6,397,398,397,397,4394
20171201|2017-06-06 10:00,6,397.25,397.5,396.25,396.5,2643
20171201|2017-06-06 10:30,6,396.5,397,396,396.25,3188
20171201|2017-06-06 11:00,6,396.25,397.25,395.75,396.5,2489
20171201|2017-06-06 11:30,6,396.25,397.5,396,397,3267
20171201|2017-06-06 12:00,6,397,397.25,396.5,396.5,1640
20171201|2017-06-06 12:30,6,396.75,397.5,396,397,3658
20171201|2017-06-06 13:00,6,397,397.25,395.25,396.75,5981
20171201|2017-06-06 19:00,7,396.5,398,396.25,398,2226
20171201|2017-06-06 19:30,7,398,398.5,398,398.25,1802
20171201|2017-06-06 20:00,7,398.25,398.5,398,398.25,510
20171201|2017-06-06 20:30,7,398.25,398.25,397.75,398,337
20171201|2017-06-06 21:00,7,398,398.25,397.75,398.25,67
20171201|2017-06-06 21:30,7,398,398.25,398,398,192
20171201|2017-06-06 22:00,7,398,398.25,398,398,21
20171201|2017-06-06 22:30,7,398,398,398,398,59
20171201|2017-06-06 23:00,7,398,398,398,398,1
20171201|2017-06-06 23:30,7,397.75,397.75,397.75,397.75,2
20171201|2017-06-07 00:00,7,398,398.25,398,398.25,597
20171201|2017-06-07 00:30,7,398,398,398,398,60
20171201|2017-06-07 01:00,7,398,398,398,398,1
20171201|2017-06-07 01:30,7,398,398,397.75,397.75,44
20171201|2017-06-07 02:00,7,397.75,397.75,397.75,397.75,90
20171201|2017-06-07 02:30,7,397.75,397.75,397.5,397.75,47
20171201|2017-06-07 03:00,7,397.75,398,397.5,397.75,143
20171201|2017-06-07 03:30,7,397.75,398,397.5,397.75,270
20171201|2017-06-07 04:00,7,397.75,398.25,397.5,398.25,802
20171201|2017-06-07 04:30,7,398.25,398.5,398,398.5,761
20171201|2017-06-07 05:00,7,398.5,399,398.5,398.75,1500
20171201|2017-06-07 05:30,7,398.75,398.75,398.5,398.5,414
20171201|2017-06-07 06:00,7,398.5,399,398.5,398.75,1944
20171201|2017-06-07 06:30,7,398.75,399.5,398.5,399.5,1429
20171201|2017-06-07 07:00,7,399.25,399.5,399,399.5,1135
20171201|2017-06-07 07:30,7,399.5,400,399.25,400,1836
20171201|2017-06-07 08:30,7,399.75,402,399.75,401.5,19138
20171201|2017-06-07 09:00,7,401.75,402.5,401.5,402.25,5932
20171201|2017-06-07 09:30,7,402.25,403,402,402.75,7190
20171201|2017-06-07 10:00,7,402.75,404,401.5,401.75,11317
20171201|2017-06-07 10:30,7,401.75,403.25,401.5,401.5,5158
20171201|2017-06-07 11:00,7,401.5,402.25,401.25,401.75,2861
20171201|2017-06-07 11:30,7,401.75,403,401.75,402.5,3828
20171201|2017-06-07 12:00,7,402.5,403.5,402.5,402.75,3465
20171201|2017-06-07 12:30,7,403,403.25,402,402,4360
20171201|2017-06-07 13:00,7,402,402.75,401,402.75,4935
20171201|2017-06-07 19:00,8,402.5,404,402.25,404,2389
20171201|2017-06-07 19:30,8,403.75,404,403.5,403.75,335
20171201|2017-06-07 20:00,8,404,404,403.5,403.75,782
20171201|2017-06-07 20:30,8,403.75,404,403.75,403.75,251
20171201|2017-06-07 21:00,8,403.75,404,403.75,404,130
20171201|2017-06-07 21:30,8,404,404,403.75,403.75,99
20171201|2017-06-07 22:00,8,403.75,404,403.75,404,129
20171201|2017-06-07 22:30,8,404,404.25,404,404,206
20171201|2017-06-07 23:00,8,404,404.25,403.75,404,41
20171201|2017-06-07 23:30,8,404,404.25,404,404,30
20171201|2017-06-08 00:00,8,404.25,404.5,404,404.25,155
20171201|2017-06-08 00:30,8,404.25,404.25,404,404.25,52
20171201|2017-06-08 01:00,8,404,404.25,404,404.25,134
20171201|2017-06-08 01:30,8,404.25,404.5,404,404.25,348
20171201|2017-06-08 02:00,8,404.5,404.75,404.25,404.5,768
20171201|2017-06-08 02:30,8,404.75,405,404.5,404.75,1078
20171201|2017-06-08 03:00,8,405,405,404.75,404.75,829
20171201|2017-06-08 03:30,8,405,405,404.75,405,663
20171201|2017-06-08 04:00,8,405,405,404.75,404.75,551
20171201|2017-06-08 04:30,8,405,405.25,404.75,405.25,2127
20171201|2017-06-08 05:00,8,405.25,405.75,405,405.5,582
20171201|2017-06-08 05:30,8,405.5,406,405.5,406,1283
20171201|2017-06-08 06:00,8,406.25,406.5,405.75,406,846
20171201|2017-06-08 06:30,8,406,406.75,405.75,406.5,1352
20171201|2017-06-08 07:00,8,406.5,407,406,406.25,1582
20171201|2017-06-08 07:30,8,406,406.5,405.25,405.5,1835
20171201|2017-06-08 08:30,8,405.5,407,404.25,404.75,12436
20171201|2017-06-08 09:00,8,404.75,406.25,404.5,406.25,3806
20171201|2017-06-08 09:30,8,406,407.5,405.5,407.5,5363
20171201|2017-06-08 10:00,8,407.5,408.75,407.25,408.25,6407
20171201|2017-06-08 10:30,8,408.25,409,407.5,407.75,10358
20171201|2017-06-08 11:00,8,407.75,408,406.75,407.25,4035
20171201|2017-06-08 11:30,8,407.25,408.5,406.75,407,4893
20171201|2017-06-08 12:00,8,407,407,402.75,404.25,7818
20171201|2017-06-08 12:30,8,404.5,406,403.75,404.75,3401
20171201|2017-06-08 13:00,8,405,405,402,402,6160
20171201|2017-06-08 19:00,9,402,402.25,400.75,401.75,1516
20171201|2017-06-08 19:30,9,402,402.75,401.75,402.75,170
20171201|2017-06-08 20:00,9,402.75,403,402.5,402.75,141
20171201|2017-06-08 20:30,9,402.75,402.75,402.25,402.75,251
20171201|2017-06-08 21:00,9,402.75,402.75,401.75,402.5,326
20171201|2017-06-08 21:30,9,402.75,402.75,402,402.25,174
20171201|2017-06-08 22:00,9,402.5,402.75,402.5,402.75,231
20171201|2017-06-08 22:30,9,402.75,403,402.75,403,94
20171201|2017-06-08 23:00,9,403,403,402.5,402.5,84
20171201|2017-06-08 23:30,9,402.5,403,402.5,402.75,36
20171201|2017-06-09 00:00,9,402.5,402.5,402.5,402.5,25
20171201|2017-06-09 00:30,9,402.5,402.75,402.25,402.25,75
20171201|2017-06-09 01:00,9,402.25,402.5,402.25,402.5,49
20171201|2017-06-09 01:30,9,402.5,402.5,402.25,402.25,43
20171201|2017-06-09 02:00,9,402.25,402.25,401.75,402,176
20171201|2017-06-09 02:30,9,402,402,401.5,402,150
20171201|2017-06-09 03:00,9,401.75,402,401.25,401.5,123
20171201|2017-06-09 03:30,9,401.5,401.5,399.5,399.5,1149
20171201|2017-06-09 04:00,9,399.5,400.25,398.5,400,1470
20171201|2017-06-09 04:30,9,400.25,400.5,399.75,400.25,205
20171201|2017-06-09 05:00,9,400.25,400.75,399.5,399.5,291
20171201|2017-06-09 05:30,9,399.75,400.75,399.5,400.75,510
20171201|2017-06-09 06:00,9,400.75,401.5,400.5,401.5,409
20171201|2017-06-09 06:30,9,401.5,402,401.5,401.75,371
20171201|2017-06-09 07:00,9,401.75,402,400.75,401.5,835
20171201|2017-06-09 07:30,9,401.5,402,401.25,401.75,394
20171201|2017-06-09 08:30,9,402,404.25,402,403.25,6647
20171201|2017-06-09 09:00,9,403.5,405.75,403.25,405.75,4445
20171201|2017-06-09 09:30,9,405.75,407,405.5,406.25,6408
20171201|2017-06-09 10:00,9,406.25,407,405.75,406.5,2845
20171201|2017-06-09 10:30,9,406.5,407,404.75,405.25,3647
20171201|2017-06-09 11:00,9,405.25,406.5,403,404.25,6819
20171201|2017-06-09 11:30,9,404.25,405,404,404.75,2205
20171201|2017-06-09 12:00,9,404.75,406.5,404.75,406.25,2311
20171201|2017-06-09 12:30,9,406.25,407,405.75,406,2921
20171201|2017-06-09 13:00,9,406.25,406.5,405,405.75,3920
20171201|2017-06-11 19:00,12,404,405,402,403.5,3390
20171201|2017-06-11 19:30,12,403.5,404.5,403.5,404.25,194
20171201|2017-06-11 20:00,12,404.5,404.5,403.75,404,473
20171201|2017-06-11 20:30,12,404,404.5,403.75,404.25,134
20171201|2017-06-11 21:00,12,404.25,404.5,404,404.25,261
20171201|2017-06-11 21:30,12,404.5,404.5,403.75,403.75,31
20171201|2017-06-11 22:00,12,404,404,403.75,403.75,20
20171201|2017-06-11 22:30,12,403.75,404,403.75,404,92
20171201|2017-06-11 23:00,12,403.75,403.75,403.5,403.5,74
20171201|2017-06-11 23:30,12,403.25,403.5,403.25,403.25,25
20171201|2017-06-12 00:00,12,403.25,403.5,403.25,403.5,47
20171201|2017-06-12 00:30,12,403.5,403.75,403.25,403.5,23
20171201|2017-06-12 01:00,12,403.5,403.75,403.25,403.5,53
20171201|2017-06-12 01:30,12,403.75,404.25,403.5,404.25,134
20171201|2017-06-12 02:00,12,404.25,404.5,404.25,404.25,148
20171201|2017-06-12 02:30,12,404.5,405.25,404.5,405.25,788
20171201|2017-06-12 03:00,12,405,405,403.75,404,331
20171201|2017-06-12 03:30,12,404,404.25,403,403,476
20171201|2017-06-12 04:00,12,403.5,403.5,402.75,403,1275
20171201|2017-06-12 04:30,12,403,403.5,402.75,403,413
20171201|2017-06-12 05:00,12,403,403,402,402.5,703
20171201|2017-06-12 05:30,12,402.5,402.5,401.5,401.75,1185
20171201|2017-06-12 06:00,12,401.75,401.75,399.5,399.5,2738
20171201|2017-06-12 06:30,12,399.5,400.5,399.25,400,964
20171201|2017-06-12 07:00,12,400,400,398.25,398.5,3182
20171201|2017-06-12 07:30,12,398.75,399.5,398.5,399,938
20171201|2017-06-12 08:30,12,399,399.5,396,396.5,16209
20171201|2017-06-12 09:00,12,396.25,398.75,395.75,398,7374
20171201|2017-06-12 09:30,12,397.75,398.75,397.5,398.75,3135
20171201|2017-06-12 10:00,12,398.75,399.25,398,398,1967
20171201|2017-06-12 10:30,12,398.25,398.25,397.25,397.5,1849
20171201|2017-06-12 11:00,12,397.5,397.75,395.5,395.75,7364
20171201|2017-06-12 11:30,12,395.75,395.75,394.25,395.25,5709
20171201|2017-06-12 12:00,12,395.5,397.5,395.5,396.25,3274
20171201|2017-06-12 12:30,12,396.25,397.5,396.25,397.25,1484
20171201|2017-06-12 13:00,12,397.25,397.75,394.75,395.25,5961
20171201|2017-06-12 19:00,13,397.5,398,396.5,398,1899
20171201|2017-06-12 19:30,13,398,398,397.25,397.75,581
20171201|2017-06-12 20:00,13,397.5,397.75,396.5,397.75,981
20171201|2017-06-12 20:30,13,397.5,397.75,397.5,397.5,110
20171201|2017-06-12 21:00,13,397.75,398,397.5,397.75,200
20171201|2017-06-12 21:30,13,397.75,397.75,396.25,396.25,431
20171201|2017-06-12 22:00,13,396.75,396.75,396.5,396.75,93
20171201|2017-06-12 22:30,13,396.75,396.75,396.5,396.5,12
20171201|2017-06-12 23:00,13,396.75,396.75,396.75,396.75,8
20171201|2017-06-12 23:30,13,396.75,397,396.75,397,88
20171201|2017-06-13 00:00,13,397,397.25,397,397.25,41
20171201|2017-06-13 00:30,13,397,397.25,397,397.25,108
20171201|2017-06-13 01:00,13,397.25,397.5,397.25,397.5,23
20171201|2017-06-13 01:30,13,397.5,397.5,397.25,397.5,33
20171201|2017-06-13 02:00,13,397.75,398,397.5,397.5,273
20171201|2017-06-13 02:30,13,397.25,397.75,397,397.75,319
20171201|2017-06-13 03:00,13,397.5,398,397.25,397.5,288
20171201|2017-06-13 03:30,13,397.5,397.75,397.25,397.75,140
20171201|2017-06-13 04:00,13,397.75,398,397.5,397.75,163
20171201|2017-06-13 04:30,13,397.75,398,397.5,398,383
20171201|2017-06-13 05:00,13,398,398,397.75,397.75,487
20171201|2017-06-13 05:30,13,397.75,398,397.5,398,216
20171201|2017-06-13 06:00,13,398,399.25,398,399.25,1532
20171201|2017-06-13 06:30,13,399,399.25,398.75,399.25,633
20171201|2017-06-13 07:00,13,399.25,399.25,397.75,398,1265
20171201|2017-06-13 07:30,13,397.75,398,397.5,397.75,405
20171201|2017-06-13 08:30,13,398,398,395.75,397.25,8054
20171201|2017-06-13 09:00,13,397.25,398.5,396.5,398.25,1945
20171201|2017-06-13 09:30,13,398.5,399.75,398.25,398.5,3353
20171201|2017-06-13 10:00,13,398.75,399.75,398.5,399,2301
20171201|2017-06-13 10:30,13,399.25,399.5,398.25,398.5,1919
20171201|2017-06-13 11:00,13,398.5,401,398.5,401,2895
20171201|2017-06-13 11:30,13,401,401.75,399.5,400,4868
20171201|2017-06-13 12:00,13,400,400,397,398.5,4278
20171201|2017-06-13 12:30,13,398.5,399.25,398,398.5,2571
20171201|2017-06-13 13:00,13,398.25,399.5,398.25,399.5,2995
20171201|2017-06-13 19:00,14,399,400,398.75,400,871
20171201|2017-06-13 19:30,14,399.75,400,399.75,400,248
20171201|2017-06-13 20:00,14,400,401,400,400.5,679
20171201|2017-06-13 20:30,14,400.5,401,400.25,400.75,237
20171201|2017-06-13 21:00,14,401,401,400.25,400.5,196
20171201|2017-06-13 21:30,14,400.5,400.75,400.25,400.5,123
20171201|2017-06-13 22:00,14,400.5,401,400.5,400.75,185
20171201|2017-06-13 22:30,14,400.75,400.75,400.75,400.75,38
20171201|2017-06-13 23:00,14,400.75,400.75,400.25,400.25,113
20171201|2017-06-13 23:30,14,400.5,400.5,400.25,400.25,58
20171201|2017-06-14 00:00,14,400.5,400.5,400.25,400.25,6
20171201|2017-06-14 00:30,14,400.25,400.5,400.25,400.5,29
20171201|2017-06-14 01:00,14,400.5,400.5,399.5,399.5,368
20171201|2017-06-14 01:30,14,399.75,401,399.75,400,226
20171201|2017-06-14 02:00,14,400,401.75,400,401.75,1006
20171201|2017-06-14 02:30,14,401.75,402,401.5,401.75,786
20171201|2017-06-14 03:00,14,402,403,402,402.5,880
20171201|2017-06-14 03:30,14,402.75,403,401.75,402.5,349
20171201|2017-06-14 04:00,14,402.5,403.25,402.5,403,346
20171201|2017-06-14 04:30,14,403,403,402,402.5,515
20171201|2017-06-14 05:00,14,402.75,402.75,401.75,402,132
20171201|2017-06-14 05:30,14,402.25,402.5,401.25,401.25,753
20171201|2017-06-14 06:00,14,401.5,401.75,401.25,401.5,193
20171201|2017-06-14 06:30,14,401.5,401.5,400.25,400.25,676
20171201|2017-06-14 07:00,14,400,400,398.75,398.75,1528
20171201|2017-06-14 07:30,14,398.75,399,397.75,398.25,1352
20171201|2017-06-14 08:30,14,398.25,402,398.25,401.5,5223
20171201|2017-06-14 09:00,14,401.5,401.75,399.75,399.75,2710
20171201|2017-06-14 09:30,14,399.75,400.5,398.5,399.5,2991
20171201|2017-06-14 10:00,14,399.75,401,399.25,400.25,1593
20171201|2017-06-14 10:30,14,400.5,400.5,399.75,399.75,1791
20171201|2017-06-14 11:00,14,399.75,400,398.25,398.75,3645
20171201|2017-06-14 11:30,14,399.25,399.5,395.25,396.25,7154
20171201|2017-06-14 12:00,14,396.25,396.75,395,395,3297
20171201|2017-06-14 12:30,14,395.25,396.75,395,395.75,3253
20171201|2017-06-14 13:00,14,395.75,396.25,395.25,395.5,5333
20171201|2017-06-14 19:00,15,395.25,395.25,393.5,394.75,4035
20171201|2017-06-14 19:30,15,394.5,394.75,394,394.75,432
20171201|2017-06-14 20:00,15,394.75,395.5,394,395.25,605
20171201|2017-06-14 20:30,15,395.25,396,395,395.75,410
20171201|2017-06-14 21:00,15,395.75,396,395.25,396,58
20171201|2017-06-14 21:30,15,395.75,396,395.75,395.75,99
20171201|2017-06-14 22:00,15,395.75,396,395.5,396,135
20171201|2017-06-14 22:30,15,396,396,396,396,48
20171201|2017-06-14 23:00,15,396,396.25,396,396,26
20171201|2017-06-14 23:30,15,396,396.25,395.75,395.75,37
20171201|2017-06-15 00:00,15,395.75,396.25,395.75,396.25,76
20171201|2017-06-15 00:30,15,396,396.5,396,396,57
20171201|2017-06-15 01:00,15,396.25,396.5,396,396.25,138
20171201|2017-06-15 01:30,15,396.25,396.25,395.75,396.25,21
20171201|2017-06-15 02:00,15,396.25,396.25,395.75,395.75,272
20171201|2017-06-15 02:30,15,395.75,395.75,395,395,53
20171201|2017-06-15 03:00,15,395.25,395.25,394,394.75,771
20171201|2017-06-15 03:30,15,394.75,395,394.5,394.5,172
20171201|2017-06-15 04:00,15,394.25,394.5,393.75,394.25,319
20171201|2017-06-15 04:30,15,394.25,394.75,394.25,394.5,354
20171201|2017-06-15 05:00,15,394.5,394.75,393.75,393.75,1056
20171201|2017-06-15 05:30,15,394,394,392.75,393.25,1886
20171201|2017-06-15 06:00,15,393,393.25,393,393,702
20171201|2017-06-15 06:30,15,393.25,393.5,392.75,392.75,863
20171201|2017-06-15 07:00,15,392.5,393.25,391.25,391.5,3939
20171201|2017-06-15 07:30,15,391.5,391.5,391.25,391.25,646
20171201|2017-06-15 08:30,15,391.5,391.5,388.25,391.25,15469
20171201|2017-06-15 09:00,15,391.25,392.75,391,391.25,5941
20171201|2017-06-15 09:30,15,391.25,391.75,390.5,390.5,2389
20171201|2017-06-15 10:00,15,390.75,393,390.75,392.5,3438
20171201|2017-06-15 10:30,15,392.75,392.75,391.25,391.75,3274
20171201|2017-06-15 11:00,15,391.75,394,391.75,394,3805
20171201|2017-06-15 11:30,15,394,397.75,393.25,397.5,7706
20171201|2017-06-15 12:00,15,397.5,400,396.5,398.25,8925
20171201|2017-06-15 12:30,15,398.25,399.75,397,398,5993
20171201|2017-06-15 13:00,15,398,398,395.75,396.25,5212
20171201|2017-06-15 19:00,16,397,397.25,395,396.75,2017
20171201|2017-06-15 19:30,16,396.75,397,396.75,397,161
20171201|2017-06-15 20:00,16,397.25,397.75,397,397,335
20171201|2017-06-15 20:30,16,397.25,397.75,397.25,397.75,108
20171201|2017-06-15 21:00,16,397.75,397.75,397.25,397.25,146
20171201|2017-06-15 21:30,16,397.25,397.5,397,397.25,103
20171201|2017-06-15 22:00,16,397.5,397.5,397,397,89
20171201|2017-06-15 22:30,16,397,397.25,397,397,26
20171201|2017-06-15 23:00,16,397.25,397.25,397,397.25,31
20171201|2017-06-15 23:30,16,397.25,397.25,396.25,397,303
20171201|2017-06-16 00:00,16,397.25,397.25,397.25,397.25,35
20171201|2017-06-16 00:30,16,397.25,397.25,397.25,397.25,95
20171201|2017-06-16 01:00,16,397.25,397.5,397,397,55
20171201|2017-06-16 01:30,16,397.25,397.5,397.25,397.25,75
20171201|2017-06-16 02:00,16,397.25,397.75,397.25,397.5,48
20171201|2017-06-16 02:30,16,397.5,397.5,397.25,397.25,107
20171201|2017-06-16 03:00,16,397.25,397.5,397,397,106
20171201|2017-06-16 03:30,16,397,397.25,396.75,396.75,192
20171201|2017-06-16 04:00,16,396.75,397,396.75,396.75,73
20171201|2017-06-16 04:30,16,396.75,397,396.5,396.5,226
20171201|2017-06-16 05:00,16,396.5,397.5,396.5,397.25,671
20171201|2017-06-16 05:30,16,397.25,397.5,397,397,227
20171201|2017-06-16 06:00,16,397,397.5,396.75,397.25,383
20171201|2017-06-16 06:30,16,397.25,397.5,397,397.5,342
20171201|2017-06-16 07:00,16,397.75,398.75,397.5,397.75,2052
20171201|2017-06-16 07:30,16,397.75,399.25,397.75,399,1377
20171201|2017-06-16 08:30,16,398.75,399.5,396.5,398,7378
20171201|2017-06-16 09:00,16,397.75,399.5,396.75,398.25,3513
20171201|2017-06-16 09:30,16,398.25,399.5,398.25,399,3299
20171201|2017-06-16 10:00,16,399,399.5,398.25,399,3196
20171201|2017-06-16 10:30,16,399,400,398.25,400,4086
20171201|2017-06-16 11:00,16,399.75,400.25,398.75,399.75,4567
20171201|2017-06-16 11:30,16,400,401.5,399.5,400.5,6789
20171201|2017-06-16 12:00,16,400.5,401.5,400,401.25,4861
20171201|2017-06-16 12:30,16,401.25,402,401,401.5,3653
20171201|2017-06-16 13:00,16,401.25,402.25,401.25,402.25,6207
20171201|2017-06-18 19:00,19,395.25,396.75,393,396,10039
20171201|2017-06-18 19:30,19,396,396.25,395.5,396,577
20171201|2017-06-18 20:00,19,396,396.75,395.25,396.25,547
20171201|2017-06-18 20:30,19,396.25,396.75,396.25,396.5,194
20171201|2017-06-18 21:00,19,396.5,397,396.25,397,360
20171201|2017-06-18 21:30,19,397,397.5,396.75,397.5,288
20171201|2017-06-18 22:00,19,397.5,397.75,396.75,397.5,519
20171201|2017-06-18 22:30,19,397.5,397.75,397.5,397.75,378
20171201|2017-06-18 23:00,19,397.75,397.75,397.5,397.75,168
20171201|2017-06-18 23:30,19,397.75,397.75,397.5,397.75,58
20171201|2017-06-19 00:00,19,397.5,397.75,397.5,397.75,25
20171201|2017-06-19 00:30,19,397.5,397.75,397,397,131
20171201|2017-06-19 01:00,19,397,397,396.5,397,428
20171201|2017-06-19 01:30,19,397,397,396.75,396.75,70
20171201|2017-06-19 02:00,19,397,397.5,396.75,397.25,350
20171201|2017-06-19 02:30,19,397.25,397.5,396.5,397,448
20171201|2017-06-19 03:00,19,397,397.5,397,397.25,101
20171201|2017-06-19 03:30,19,397.25,398,397.25,397.75,184
20171201|2017-06-19 04:00,19,397.75,397.75,397.25,397.5,297
20171201|2017-06-19 04:30,19,397.5,397.5,396.5,397.25,1258
20171201|2017-06-19 05:00,19,397,397.75,397,397.25,230
20171201|2017-06-19 05:30,19,397.25,397.5,396.75,397.5,742
20171201|2017-06-19 06:00,19,397.5,397.5,396.75,397,700
20171201|2017-06-19 06:30,19,397,397.75,396.75,397.75,788
20171201|2017-06-19 07:00,19,397.75,398.75,397.25,397.25,2104
20171201|2017-06-19 07:30,19,397.25,397.75,397,397.5,441
20171201|2017-06-19 08:30,19,397.5,399.25,394,395.5,13741
20171201|2017-06-19 09:00,19,395.25,396.5,395.25,395.25,3349
20171201|2017-06-19 09:30,19,395.5,396.25,394.75,395.75,3943
20171201|2017-06-19 10:00,19,395.5,396,395.25,396,2284
20171201|2017-06-19 10:30,19,396,396.5,395.5,395.75,3418
20171201|2017-06-19 11:00,19,395.75,396,395,395.25,2203
20171201|2017-06-19 11:30,19,395.25,396.75,395,396.75,5671
20171201|2017-06-19 12:00,19,396.75,397.25,395,395.25,4787
20171201|2017-06-19 12:30,19,395,395.25,394,394.25,4807
20171201|2017-06-19 13:00,19,394.25,394.75,393,393.25,7117
20171201|2017-06-19 19:00,20,394.25,394.75,393.5,394.75,1862
20171201|2017-06-19 19:30,20,394.75,394.75,394.5,394.75,347
20171201|2017-06-19 20:00,20,394.75,395,394.25,394.5,491
20171201|2017-06-19 20:30,20,394.5,395,394.25,394.75,246
20171201|2017-06-19 21:00,20,394.75,395,394.25,394.75,139
20171201|2017-06-19 21:30,20,394.5,394.75,394.5,394.5,78
20171201|2017-06-19 22:00,20,394.25,394.25,393.75,394,168
20171201|2017-06-19 22:30,20,394,394,393.75,393.75,194
20171201|2017-06-19 23:00,20,393.75,393.75,393.75,393.75,9
20171201|2017-06-19 23:30,20,393.75,393.75,393.75,393.75,34
20171201|2017-06-20 00:00,20,393.75,394,393.75,394,5
20171201|2017-06-20 00:30,20,393.75,394,393.75,394,62
20171201|2017-06-20 01:00,20,394,394.5,394,394.25,227
20171201|2017-06-20 01:30,20,394.5,394.75,394.5,394.5,156
20171201|2017-06-20 02:00,20,394.75,394.75,394.5,394.75,164
20171201|2017-06-20 02:30,20,394.75,394.75,394.5,394.5,222
20171201|2017-06-20 03:00,20,394.5,395.25,394.5,395,753
20171201|2017-06-20 03:30,20,395,395,394.5,394.5,224
20171201|2017-06-20 04:00,20,394.5,395,394,394.5,831
20171201|2017-06-20 04:30,20,394.5,394.75,394.25,394.5,368
20171201|2017-06-20 05:00,20,394.5,394.75,394.25,394.5,561
20171201|2017-06-20 05:30,20,394.25,394.25,393.75,394,515
20171201|2017-06-20 06:00,20,394,394.25,393.25,393.5,640
20171201|2017-06-20 06:30,20,393.75,393.75,392.25,392.5,1013
20171201|2017-06-20 07:00,20,392.5,393,392,392,1798
20171201|2017-06-20 07:30,20,392,392.25,390.25,390.75,1761
20171201|2017-06-20 08:30,20,392,392,387.75,388.25,18296
20171201|2017-06-20 09:00,20,388.25,389.25,386.75,387.5,9138
20171201|2017-06-20 09:30,20,387.75,389.75,387.5,389.75,4838
20171201|2017-06-20 10:00,20,389.75,390.25,389.25,389.75,3408
20171201|2017-06-20 10:30,20,389.75,389.75,388.5,389,3541
20171201|2017-06-20 11:00,20,389,390,388.75,389,3221
20171201|2017-06-20 11:30,20,389.25,390.25,388.75,390,4929
20171201|2017-06-20 12:00,20,389.75,390,388.25,388.75,3262
20171201|2017-06-20 12:30,20,388.5,388.75,388,388.5,2193
20171201|2017-06-20 13:00,20,388.25,388.5,387.5,387.75,4396
20171201|2017-06-20 19:00,21,387.75,388.5,387.25,388.5,715
20171201|2017-06-20 19:30,21,388.5,389,388,389,483
20171201|2017-06-20 20:00,21,389,389.5,389,389.5,506
20171201|2017-06-20 20:30,21,389.25,389.5,389,389.25,91
20171201|2017-06-20 21:00,21,389.25,389.25,388.75,389,88
20171201|2017-06-20 21:30,21,388.75,388.75,388.5,388.5,107
20171201|2017-06-20 22:00,21,388.75,388.75,388.75,388.75,48
20171201|2017-06-20 22:30,21,389,389,389,389,3
20171201|2017-06-20 23:00,21,389,389,389,389,13
20171201|2017-06-21 00:00,21,389,389.25,389,389,10
20171201|2017-06-21 00:30,21,389,389,388.75,388.75,134
20171201|2017-06-21 01:00,21,388.5,388.75,388.25,388.5,331
20171201|2017-06-21 01:30,21,388.75,389.25,388.5,389,254
20171201|2017-06-21 02:00,21,388.75,389,388.75,388.75,697
20171201|2017-06-21 02:30,21,388.75,389,388.25,388.5,347
20171201|2017-06-21 03:00,21,388.25,389.25,388,389.25,640
20171201|2017-06-21 03:30,21,389.25,389.5,388.75,389.5,231
20171201|2017-06-21 04:00,21,389.5,389.75,388.5,388.75,441
20171201|2017-06-21 04:30,21,388.5,389.5,388.5,389.5,443
20171201|2017-06-21 05:00,21,389.5,390.25,389.25,389.75,1234
20171201|2017-06-21 05:30,21,389.75,389.75,388.5,388.75,1441
20171201|2017-06-21 06:00,21,388.5,390,388.25,390,1404
20171201|2017-06-21 06:30,21,390.25,390.25,389,389,1209
20171201|2017-06-21 07:00,21,389,389.75,388.25,389.5,1331
20171201|2017-06-21 07:30,21,389.5,389.75,389.25,389.5,275
20171201|2017-06-21 08:30,21,389.25,391.25,388,388,9529
20171201|2017-06-21 09:00,21,388,389.5,386,387,8188
20171201|2017-06-21 09:30,21,387.25,388.75,386.75,388.75,5974
20171201|2017-06-21 10:00,21,388.5,389.75,388,389.25,3136
20171201|2017-06-21 10:30,21,389.5,389.75,388.75,389.25,3957
20171201|2017-06-21 11:00,21,389.25,390,389,389.25,2848
20171201|2017-06-21 11:30,21,389.25,389.75,387,387.75,5974
20171201|2017-06-21 12:00,21,387.75,389.5,387.25,388.5,3113
20171201|2017-06-21 12:30,21,388.5,389.5,387.25,387.5,5718
20171201|2017-06-21 13:00,21,387.5,387.75,386.25,387,3610
20171201|2017-06-21 19:00,22,386.5,386.75,385.75,385.75,1798
20171201|2017-06-21 19:30,22,385.75,386.25,385.75,386,269
20171201|2017-06-21 20:00,22,386.25,386.25,385.75,386,352
20171201|2017-06-21 20:30,22,385.75,386.25,385.75,386,77
20171201|2017-06-21 21:00,22,386,386.25,385.75,386,183
20171201|2017-06-21 21:30,22,386,386.25,386,386.25,166
20171201|2017-06-21 22:00,22,386.25,386.75,386.25,386.75,156
20171201|2017-06-21 22:30,22,386.5,386.5,386,386.25,94
20171201|2017-06-21 23:00,22,386.25,386.25,386,386,39
20171201|2017-06-21 23:30,22,386,386.25,386,386.25,64
20171201|2017-06-22 00:00,22,386,386,385.75,385.75,15
20171201|2017-06-22 00:30,22,386,386,386,386,24
20171201|2017-06-22 01:00,22,386,386.25,386,386,12
20171201|2017-06-22 01:30,22,386.25,386.5,386,386.25,194
20171201|2017-06-22 02:00,22,386.5,386.5,386.25,386.25,119
20171201|2017-06-22 02:30,22,386.25,386.25,386,386.25,41
20171201|2017-06-22 03:00,22,386.25,386.25,385.75,385.75,248
20171201|2017-06-22 03:30,22,385.75,385.75,385.25,385.5,416
20171201|2017-06-22 04:00,22,385.25,385.5,385.25,385.5,437
20171201|2017-06-22 04:30,22,385.25,385.5,385,385.25,1393
20171201|2017-06-22 05:00,22,385.25,386.5,385.25,386.25,1166
20171201|2017-06-22 05:30,22,386.25,387.25,386,386,1120
20171201|2017-06-22 06:00,22,386,386.25,385.75,385.75,598
20171201|2017-06-22 06:30,22,385.75,385.75,385,385,1163
20171201|2017-06-22 07:00,22,385,385.5,384,384,4508
20171201|2017-06-22 07:30,22,384,384,382.75,383.25,1720
20171201|2017-06-22 08:30,22,383.25,384.5,382.25,383.75,9956
20171201|2017-06-22 09:00,22,383.75,384,382.5,382.75,5129
20171201|2017-06-22 09:30,22,382.75,383,380.75,382.25,12157
20171201|2017-06-22 10:00,22,382.25,383,381.5,381.75,4165
20171201|2017-06-22 10:30,22,381.75,382,381,381.75,4431
20171201|2017-06-22 11:00,22,382,382.25,381.5,382,3059
20171201|2017-06-22 11:30,22,382,382.25,381.5,381.5,3330
20171201|2017-06-22 12:00,22,381.5,382.25,381,381.75,4504
20171201|2017-06-22 12:30,22,381.75,382.25,380.75,381,3999
20171201|2017-06-22 13:00,22,380.75,381.5,380.5,381,7282
20171201|2017-06-22 19:00,23,380.25,380.75,380,380.25,1716
20171201|2017-06-22 19:30,23,380.25,380.5,380.25,380.5,267
20171201|2017-06-22 20:00,23,380.5,380.75,380.25,380.5,424
20171201|2017-06-22 20:30,23,380.5,380.5,380.25,380.5,106
20171201|2017-06-22 21:00,23,380.5,380.5,380.25,380.5,148
20171201|2017-06-22 21:30,23,380.5,380.75,380.25,380.75,209
20171201|2017-06-22 22:00,23,380.5,380.75,380.25,380.5,342
20171201|2017-06-22 22:30,23,380.5,380.75,380.5,380.5,12
20171201|2017-06-22 23:00,23,380.75,380.75,380.5,380.5,3
20171201|2017-06-22 23:30,23,380.5,380.75,380.5,380.75,8
20171201|2017-06-23 00:00,23,380.75,381,380.75,380.75,354
20171201|2017-06-23 00:30,23,381,381,380.75,381,172
20171201|2017-06-23 01:00,23,381,381.5,381,381.5,382
20171201|2017-06-23 01:30,23,381.5,382,381.5,382,449
20171201|2017-06-23 02:00,23,382,382,381.5,381.75,410
20171201|2017-06-23 02:30,23,382,382.25,381.75,382.25,245
20171201|2017-06-23 03:00,23,382.25,382.75,382,382.25,565
20171201|2017-06-23 03:30,23,382.25,382.5,382,382,185
20171201|2017-06-23 04:00,23,382,382.25,381.5,381.5,732
20171201|2017-06-23 04:30,23,381.5,382.25,381.5,382,247
20171201|2017-06-23 05:00,23,382,382.25,381.25,381.25,773
20171201|2017-06-23 05:30,23,381.25,381.75,381.25,381.5,211
20171201|2017-06-23 06:00,23,381.5,381.5,380.75,381.25,883
20171201|2017-06-23 06:30,23,381,381.25,380.75,381.25,698
20171201|2017-06-23 07:00,23,381,381.5,380.75,381.5,424
20171201|2017-06-23 07:30,23,381.25,381.5,380.75,381,256
20171201|2017-06-23 08:30,23,381,381,378.25,379.25,16141
20171201|2017-06-23 09:00,23,379,379.75,378,379.5,8159
20171201|2017-06-23 09:30,23,379.5,379.75,378.75,379.75,5135
20171201|2017-06-23 10:00,23,379.5,380.25,378.75,379.25,4296
20171201|2017-06-23 10:30,23,379,379.25,378,378.5,5331
20171201|2017-06-23 11:00,23,378.5,379,378,378.5,2985
20171201|2017-06-23 11:30,23,378.5,378.5,376.5,376.75,6939
20171201|2017-06-23 12:00,23,376.75,377.5,376.25,376.5,4542
20171201|2017-06-23 12:30,23,376.5,376.75,374,376.5,14208
20171201|2017-06-23 13:00,23,376.25,377,375,376.75,9778
20171201|2017-06-25 19:00,26,376.75,378.75,375.25,378.5,6536
20171201|2017-06-25 19:30,26,378.5,378.75,378.25,378.75,541
20171201|2017-06-25 20:00,26,378.75,379.25,378.5,379,910
20171201|2017-06-25 20:30,26,379,379,378.25,378.25,233
20171201|2017-06-25 21:00,26,378.25,378.75,378.25,378.5,186
20171201|2017-06-25 21:30,26,378.75,378.75,378.25,378.75,131
20171201|2017-06-25 22:00,26,378.5,378.75,378.25,378.25,433
20171201|2017-06-25 22:30,26,378.5,378.5,378.25,378.5,27
20171201|2017-06-25 23:00,26,378.5,379,378.25,378.5,153
20171201|2017-06-25 23:30,26,378.75,378.75,378.75,378.75,9
20171201|2017-06-26 00:00,26,378.5,378.75,378.5,378.75,21
20171201|2017-06-26 00:30,26,378.75,378.75,378.75,378.75,98
20171201|2017-06-26 01:00,26,378.75,378.75,378.25,378.25,279
20171201|2017-06-26 01:30,26,378.25,378.5,378,378.5,219
20171201|2017-06-26 02:00,26,378.5,378.75,378.5,378.5,193
20171201|2017-06-26 02:30,26,378.5,378.75,378,378,166
20171201|2017-06-26 03:00,26,378,378,377.5,377.5,379
20171201|2017-06-26 03:30,26,377.75,378,377.5,378,279
20171201|2017-06-26 04:00,26,378,378,377,377,1090
20171201|2017-06-26 04:30,26,377.25,377.25,376,376,1402
20171201|2017-06-26 05:00,26,376,376.75,376,376.75,537
20171201|2017-06-26 05:30,26,376.75,377.25,376.25,377,695
20171201|2017-06-26 06:00,26,377,378,377,377.25,1605
20171201|2017-06-26 06:30,26,377.25,377.75,377.25,377.25,617
20171201|2017-06-26 07:00,26,377.25,377.75,377,377.75,484
20171201|2017-06-26 07:30,26,377.5,378,377.5,377.75,456
20171201|2017-06-26 08:30,26,377.25,378.5,375.25,376,13064
20171201|2017-06-26 09:00,26,376.25,378,376,376.5,6607
20171201|2017-06-26 09:30,26,376.5,377.25,376,376.75,4284
20171201|2017-06-26 10:00,26,376.5,376.5,375.75,375.75,2687
20171201|2017-06-26 10:30,26,375.75,376.5,375.25,376.25,4042
20171201|2017-06-26 11:00,26,376,376.25,375,375.25,3253
20171201|2017-06-26 11:30,26,375.5,377,375.25,377,6029
20171201|2017-06-26 12:00,26,377,377.5,376.25,377,4413
20171201|2017-06-26 12:30,26,377.25,378,376.25,376.75,6718
20171201|2017-06-26 13:00,26,377,378,376.75,378,6302
20171201|2017-06-26 19:00,27,379,379.75,378.25,378.5,4633
20171201|2017-06-26 19:30,27,378.5,378.75,378.25,378.25,426
20171201|2017-06-26 20:00,27,378.5,378.5,377.5,377.5,655
20171201|2017-06-26 20:30,27,377.75,377.75,377.5,377.5,262
20171201|2017-06-26 21:00,27,377.75,378,377.5,378,533
20171201|2017-06-26 21:30,27,377.5,377.75,377.25,377.75,312
20171201|2017-06-26 22:00,27,378,378,377.5,377.5,288
20171201|2017-06-26 22:30,27,377.5,377.75,377.5,377.5,11
20171201|2017-06-26 23:00,27,377.75,377.75,377.5,377.75,83
20171201|2017-06-26 23:30,27,377.75,378,377.5,377.75,262
20171201|2017-06-27 00:00,27,377.75,377.75,377.5,377.75,48
20171201|2017-06-27 00:30,27,377.75,378,377.75,377.75,77
20171201|2017-06-27 01:00,27,377.5,378,377.5,377.75,126
20171201|2017-06-27 01:30,27,377.75,378.25,377.75,378.25,195
20171201|2017-06-27 02:00,27,378.5,378.5,378.25,378.25,384
20171201|2017-06-27 02:30,27,378.25,378.5,378.25,378.25,99
20171201|2017-06-27 03:00,27,378,378.25,377.75,377.75,370
20171201|2017-06-27 03:30,27,377.75,378.5,377.5,378,354
20171201|2017-06-27 04:00,27,378,378.25,377.5,377.5,249
20171201|2017-06-27 04:30,27,377.75,378.25,377.5,378,697
20171201|2017-06-27 05:00,27,378,378.5,377.75,378.25,259
20171201|2017-06-27 05:30,27,378.25,379.25,378.25,378.75,1148
20171201|2017-06-27 06:00,27,378.75,379.25,378.5,379.25,1248
20171201|2017-06-27 06:30,27,379,379.25,378.5,378.5,1382
20171201|2017-06-27 07:00,27,378.75,379.25,378.5,379,1345
20171201|2017-06-27 07:30,27,378.75,379.25,378.75,379,532
20171201|2017-06-27 08:30,27,379,379.5,377.75,378.5,14245
20171201|2017-06-27 09:00,27,378.5,380.75,378.5,380.25,8251
20171201|2017-06-27 09:30,27,380.5,381.5,380,381.5,7058
20171201|2017-06-27 10:00,27,381.25,381.75,381,381.75,7749
20171201|2017-06-27 10:30,27,381.75,382,380.5,380.5,7364
20171201|2017-06-27 11:00,27,380.75,381.75,380.75,381.75,5841
20171201|2017-06-27 11:30,27,381.5,382,378.25,378.25,12514
20171201|2017-06-27 12:00,27,378.25,380.5,378,379.5,6651
20171201|2017-06-27 12:30,27,379.5,379.75,377.75,378.25,7103
20171201|2017-06-27 13:00,27,378,378.25,377.25,377.25,6547
20171201|2017-06-27 19:00,28,377.75,378.5,377.75,378,2369
20171201|2017-06-27 19:30,28,378,378,377.75,377.75,105
20171201|2017-06-27 20:00,28,378,378.25,377.5,377.75,246
20171201|2017-06-27 20:30,28,377.75,378,377.75,377.75,75
20171201|2017-06-27 21:00,28,377.75,377.75,377.5,377.75,29
20171201|2017-06-27 21:30,28,377.75,377.75,377.5,377.5,66
20171201|2017-06-27 22:00,28,377.75,377.75,377.5,377.75,46
20171201|2017-06-27 22:30,28,377.75,377.75,377.5,377.5,45
20171201|2017-06-27 23:00,28,377.75,378,377.5,378,58
20171201|2017-06-27 23:30,28,377.75,377.75,377.75,377.75,64
20171201|2017-06-28 00:00,28,377.5,377.75,377.5,377.75,11
20171201|2017-06-28 00:30,28,378,378,377.75,377.75,263
20171201|2017-06-28 01:00,28,377.75,378.25,377.5,377.5,298
20171201|2017-06-28 01:30,28,377.75,377.75,377.5,377.5,185
20171201|2017-06-28 02:00,28,377.5,377.75,377.25,377.25,319
20171201|2017-06-28 02:30,28,377.5,377.5,377.25,377.25,167
20171201|2017-06-28 03:00,28,377.25,377.75,377.25,377.5,470
20171201|2017-06-28 03:30,28,377.5,377.5,377,377.25,174
20171201|2017-06-28 04:00,28,377.25,377.5,377,377,698
20171201|2017-06-28 04:30,28,377,378,377,377.5,1160
20171201|2017-06-28 05:00,28,377.5,377.75,377.25,377.5,274
20171201|2017-06-28 05:30,28,377.75,378.5,377.5,378,838
20171201|2017-06-28 06:00,28,378.25,378.5,378,378,343
20171201|2017-06-28 06:30,28,378,378.25,377.5,377.5,2341
20171201|2017-06-28 07:00,28,377.5,377.75,377.25,377.25,661
20171201|2017-06-28 07:30,28,377.25,377.75,377.25,377.5,922
20171201|2017-06-28 08:30,28,377.75,378,375.75,377.25,10938
20171201|2017-06-28 09:00,28,377,378,376.25,376.5,7336
20171201|2017-06-28 09:30,28,376.75,377.5,376.5,376.75,6057
20171201|2017-06-28 10:00,28,376.75,377.75,376.5,376.5,5059
20171201|2017-06-28 10:30,28,376.75,377.25,376,377,5308
20171201|2017-06-28 11:00,28,377,377,376.5,376.75,4811
20171201|2017-06-28 11:30,28,376.75,377.25,376,376.5,6843
20171201|2017-06-28 12:00,28,376.5,377,376.25,376.25,4165
20171201|2017-06-28 12:30,28,376.5,377.75,376,376.75,6349
20171201|2017-06-28 13:00,28,376.75,377,376,376.5,5862
20171201|2017-06-28 19:00,29,376.25,376.75,376,376.25,3903
20171201|2017-06-28 19:30,29,376.25,376.5,376.25,376.25,363
20171201|2017-06-28 20:00,29,376.5,376.75,376.25,376.5,269
20171201|2017-06-28 20:30,29,376.5,376.75,376.5,376.5,82
20171201|2017-06-28 21:00,29,376.5,376.75,376.5,376.5,70
20171201|2017-06-28 21:30,29,376.5,376.75,376.25,376.5,102
20171201|2017-06-28 22:00,29,376.5,376.75,376,376,1081
20171201|2017-06-28 22:30,29,375.75,376.25,375.75,376.25,236
20171201|2017-06-28 23:00,29,376.5,376.75,376.25,376.25,199
20171201|2017-06-28 23:30,29,376.25,376.5,376.25,376.5,69
20171201|2017-06-29 00:00,29,376.5,376.5,376.5,376.5,51
20171201|2017-06-29 00:30,29,376.5,376.5,376.25,376.25,96
20171201|2017-06-29 01:00,29,376.25,376.75,376.25,376.5,155
20171201|2017-06-29 01:30,29,376.5,376.75,376.5,376.5,60
20171201|2017-06-29 02:00,29,376.5,376.75,376.25,376.25,390
20171201|2017-06-29 02:30,29,376.5,376.5,376.25,376.5,270
20171201|2017-06-29 03:00,29,376.5,376.5,376.25,376.25,509
20171201|2017-06-29 03:30,29,376.25,376.5,376,376,618
20171201|2017-06-29 04:00,29,376.25,376.5,376,376,604
20171201|2017-06-29 04:30,29,376,376.75,376,376.5,2058
20171201|2017-06-29 05:00,29,376.5,377.5,376.5,377.5,1423
20171201|2017-06-29 05:30,29,377.5,378,377.25,377.75,1097
20171201|2017-06-29 06:00,29,377.5,378.75,377.5,378.25,1173
20171201|2017-06-29 06:30,29,378.25,378.5,377.5,377.5,785
20171201|2017-06-29 07:00,29,377.75,378.75,377.75,378.5,1557
20171201|2017-06-29 07:30,29,378.25,379.75,378.25,379.25,1801
20171201|2017-06-29 08:30,29,379.5,381.5,379,380,19648
20171201|2017-06-29 09:00,29,380,380.5,378.5,379,8501
20171201|2017-06-29 09:30,29,379,380.25,378.5,380,8433
20171201|2017-06-29 10:00,29,380,380.5,379.5,380.25,4606
20171201|2017-06-29 10:30,29,380.25,381.75,379.75,381.25,7632
20171201|2017-06-29 11:00,29,381.25,382.5,381,381.75,8232
20171201|2017-06-29 11:30,29,381.75,382,379.75,381.5,9678
20171201|2017-06-29 12:00,29,381.5,381.75,380.75,381,6711
20171201|2017-06-29 12:30,29,381,381,379.25,380.25,7719
20171201|2017-06-29 13:00,29,380.25,380.5,379.5,380,8989
20171201|2017-06-29 19:00,30,380.75,382,380.25,381.5,2167
20171201|2017-06-29 19:30,30,381.5,381.75,381.25,381.5,209
20171201|2017-06-29 20:00,30,381.75,381.75,380,380.25,1585
20171201|2017-06-29 20:30,30,380.25,381,380.25,381,243
20171201|2017-06-29 21:00,30,380.75,382,380.75,381.5,416
20171201|2017-06-29 21:30,30,381.25,382.25,381.25,382.25,272
20171201|2017-06-29 22:00,30,382.25,382.5,381.75,381.75,391
20171201|2017-06-29 22:30,30,381.75,382.25,381.5,382,90
20171201|2017-06-29 23:00,30,382,382.5,381.75,382.5,287
20171201|2017-06-29 23:30,30,382.25,382.25,382,382,160
20171201|2017-06-30 00:00,30,382,382,381.75,381.75,37
20171201|2017-06-30 00:30,30,381.75,382,381.75,381.75,233
20171201|2017-06-30 01:00,30,381.5,382.25,381.5,382,294
20171201|2017-06-30 01:30,30,382,382.75,382,382.5,367
20171201|2017-06-30 02:00,30,382.5,382.5,382,382.25,783
20171201|2017-06-30 02:30,30,382,382.25,381.75,382,406
20171201|2017-06-30 03:00,30,382.25,382.75,382.25,382.75,341
20171201|2017-06-30 03:30,30,382.5,382.75,382.25,382.5,611
20171201|2017-06-30 04:00,30,382.5,382.75,382.25,382.25,860
20171201|2017-06-30 04:30,30,382.25,383.5,382,383.25,1524
20171201|2017-06-30 05:00,30,383.25,384.5,383,384,2782
20171201|2017-06-30 05:30,30,383.75,384.5,383.75,384.25,1013
20171201|2017-06-30 06:00,30,384,384.25,383.75,384.25,469
20171201|2017-06-30 06:30,30,384.25,385,383.75,385,2406
20171201|2017-06-30 07:00,30,384.75,385,384.25,385,2021
20171201|2017-06-30 07:30,30,384.75,385.25,384.75,385,1286
20171201|2017-06-30 08:30,30,385.25,389.5,385,387.5,32319
20171201|2017-06-30 09:00,30,387.75,389,386.75,386.75,10424
20171201|2017-06-30 09:30,30,386.75,387.75,386.5,387,8525
20171201|2017-06-30 10:00,30,387,388.75,386.75,388.5,6969
20171201|2017-06-30 10:30,30,388.5,390,388,388.5,14976
20171201|2017-06-30 11:00,30,388.25,388.75,381.25,383.75,49166
20171201|2017-06-30 11:30,30,383.75,388,383.75,387.75,15622
20171201|2017-06-30 12:00,30,387.75,388.5,385.5,387.75,8113
20171201|2017-06-30 12:30,30,387.75,388,385.25,387,10613
20171201|2017-06-30 13:00,30,387,393.75,386.5,390.75,21618
20171201|2017-07-02 19:00,3,395,398.25,395,397.25,15505
20171201|2017-07-02 19:30,3,397.5,398.5,396,396.75,2704
20171201|2017-07-02 20:00,3,396.75,397,396.25,396.5,896
20171201|2017-07-02 20:30,3,396.5,396.5,394.75,394.75,2510
20171201|2017-07-02 21:00,3,395,395.75,394.75,395.25,632
20171201|2017-07-02 21:30,3,395.25,395.5,395,395.25,531
20171201|2017-07-02 22:00,3,395,395.25,395,395,437
20171201|2017-07-02 22:30,3,395.25,396,394.75,395.75,557
20171201|2017-07-02 23:00,3,395.75,396,395.5,395.75,182
20171201|2017-07-02 23:30,3,395.75,396,395.5,396,322
20171201|2017-07-03 00:00,3,396,397,396,397,378
20171201|2017-07-03 00:30,3,396.75,396.75,396,396.5,304
20171201|2017-07-03 01:00,3,396.25,396.75,396,396.5,491
20171201|2017-07-03 01:30,3,396.75,397.25,396.75,397.25,378
20171201|2017-07-03 02:00,3,397,397.5,397,397,749
20171201|2017-07-03 02:30,3,397,397.25,396.75,397,625
20171201|2017-07-03 03:00,3,397,398,397,397.75,714
20171201|2017-07-03 03:30,3,397.5,398,397.25,397.75,704
20171201|2017-07-03 04:00,3,397.75,398,397.5,398,1167
20171201|2017-07-03 04:30,3,397.75,399.75,397.75,399.25,5154
20171201|2017-07-03 05:00,3,399.25,399.75,397.75,397.75,2080
20171201|2017-07-03 05:30,3,397.75,399.5,397,397.75,2461
20171201|2017-07-03 06:00,3,397.75,398.75,397.25,397.5,1685
20171201|2017-07-03 06:30,3,397.5,397.75,396.25,397.75,1967
20171201|2017-07-03 07:00,3,397.75,399,396.75,398.5,3807
20171201|2017-07-03 07:30,3,398.75,399.5,398.75,399,1904
20171201|2017-07-03 08:30,3,399,400.75,398.5,400.5,19662
20171201|2017-07-03 09:00,3,400.5,402,400.25,401.75,11025
20171201|2017-07-03 09:30,3,402,404.5,401.25,402.5,19290
20171201|2017-07-03 10:00,3,402.5,405,402.5,405,13698
20171201|2017-07-03 10:30,3,404.75,407,404.25,404.5,21638
20171201|2017-07-03 11:00,3,404.75,406,395.5,396.75,26269
20171201|2017-07-03 11:30,3,396.75,399.75,394.25,398.5,20676
20171201|2017-07-03 12:00,3,398.25,398.5,395.5,395.75,2340
20171201|2017-07-05 08:30,5,401.75,405,397.75,399.5,58995
20171201|2017-07-05 09:00,5,399.75,401.75,397.5,398.5,21797
20171201|2017-07-05 09:30,5,398.75,400.75,396.75,398,19625
20171201|2017-07-05 10:00,5,398.25,399.5,397.5,399,9837
20171201|2017-07-05 10:30,5,399.25,401.5,399,400.25,15103
20171201|2017-07-05 11:00,5,400.25,401.5,398.75,399.75,8943
20171201|2017-07-05 11:30,5,399.5,401.75,399.5,401,7048
20171201|2017-07-05 12:00,5,401,403,400.75,402.5,6240
20171201|2017-07-05 12:30,5,402.5,403.5,402,403,7861
20171201|2017-07-05 13:00,5,403,404.5,402.5,404.25,10361
20171201|2017-07-05 19:00,6,402,402.5,398.5,399.5,6802
20171201|2017-07-05 19:30,6,399.5,400,398.75,398.75,2127
20171201|2017-07-05 20:00,6,398.75,399.25,397.5,397.75,1902
20171201|2017-07-05 20:30,6,397.75,398.25,396.25,396.25,1952
20171201|2017-07-05 21:00,6,396.5,396.75,394,394.75,2740
20171201|2017-07-05 21:30,6,395,397.75,394.75,397.5,1989
20171201|2017-07-05 22:00,6,397.5,398.25,397,398,855
20171201|2017-07-05 22:30,6,398,398.25,397,397,316
20171201|2017-07-05 23:00,6,397,397.75,396.75,397.5,329
20171201|2017-07-05 23:30,6,397.25,398,397.25,397.75,207
20171201|2017-07-06 00:00,6,398,398,397.25,397.5,286
20171201|2017-07-06 00:30,6,397.5,398.5,397.5,398.5,912
20171201|2017-07-06 01:00,6,398.25,399,398,398.5,372
20171201|2017-07-06 01:30,6,398.5,398.75,398,398,138
20171201|2017-07-06 02:00,6,398,398.75,397.5,398.25,671
20171201|2017-07-06 02:30,6,398.5,398.5,397.5,398,374
20171201|2017-07-06 03:00,6,398,398.5,397.25,397.5,812
20171201|2017-07-06 03:30,6,397.5,397.75,396,396.75,1204
20171201|2017-07-06 04:00,6,396.75,397.25,396,397,1100
20171201|2017-07-06 04:30,6,396.75,397.25,396.5,396.5,625
20171201|2017-07-06 05:00,6,396.5,397.75,396.5,397.75,535
20171201|2017-07-06 05:30,6,397.5,397.75,397,397.75,512
20171201|2017-07-06 06:00,6,398,398,397,397.25,1071
20171201|2017-07-06 06:30,6,397.5,398.5,397.5,397.75,1233
20171201|2017-07-06 07:00,6,397.75,398.25,397,397.5,1226
20171201|2017-07-06 07:30,6,397.5,397.75,396.5,397,1023
20171201|2017-07-06 08:30,6,396.5,402,396,400.5,32932
20171201|2017-07-06 09:00,6,400.5,403.5,400.5,403.25,15679
20171201|2017-07-06 09:30,6,403.25,403.25,400.5,400.5,10718
20171201|2017-07-06 10:00,6,400.75,401.5,400,400,8879
20171201|2017-07-06 10:30,6,400,402,399,399,8636
20171201|2017-07-06 11:00,6,399.25,402.25,397.25,401.5,22664
20171201|2017-07-06 11:30,6,401.75,403.25,401,401.5,11538
20171201|2017-07-06 12:00,6,401.25,402.75,400.25,402.25,12761
20171201|2017-07-06 12:30,6,402,403.5,401.5,401.75,7799
20171201|2017-07-06 13:00,6,401.5,403.25,400.75,403,11951
20171201|2017-07-06 19:00,7,402,402,400.75,400.75,4158
20171201|2017-07-06 19:30,7,401,402,401,401.75,1404
20171201|2017-07-06 20:00,7,401.75,401.75,401.25,401.25,580
20171201|2017-07-06 20:30,7,401.25,401.5,401,401.25,461
20171201|2017-07-06 21:00,7,401.25,401.5,401,401.25,723
20171201|2017-07-06 21:30,7,401.25,401.5,401.25,401.25,49
20171201|2017-07-06 22:00,7,401.25,401.5,401,401,154
20171201|2017-07-06 22:30,7,401,401.25,401,401.25,86
20171201|2017-07-06 23:00,7,401.25,401.5,401,401.25,60
20171201|2017-07-06 23:30,7,401.25,401.5,401,401.25,78
20171201|2017-07-07 00:00,7,401.25,401.5,401,401.25,132
20171201|2017-07-07 00:30,7,401.25,401.5,401,401.25,120
20171201|2017-07-07 01:00,7,401.25,401.25,400.75,400.75,756
20171201|2017-07-07 01:30,7,401,401,400.5,401,545
20171201|2017-07-07 02:00,7,401,401.5,400.5,401,552
20171201|2017-07-07 02:30,7,401.25,401.25,400.5,400.5,395
20171201|2017-07-07 03:00,7,400.5,401.25,400.5,401,216
20171201|2017-07-07 03:30,7,401,401.25,400.5,400.5,565
20171201|2017-07-07 04:00,7,400.25,401,400.25,401,986
20171201|2017-07-07 04:30,7,400.75,401.25,400.75,401.25,772
20171201|2017-07-07 05:00,7,401,401.25,400.75,401.25,609
20171201|2017-07-07 05:30,7,401,401.75,401,401.5,736
20171201|2017-07-07 06:00,7,401.75,402.25,401.5,402,882
20171201|2017-07-07 06:30,7,402.25,404.75,402.25,404.5,4874
20171201|2017-07-07 07:00,7,404.75,406.25,404.5,405.25,6014
20171201|2017-07-07 07:30,7,405.25,406.5,405,405.75,2485
20171201|2017-07-07 08:30,7,405.75,407.5,405.5,406.75,26607
20171201|2017-07-07 09:00,7,407,408.25,405.5,405.75,21235
20171201|2017-07-07 09:30,7,405.75,407,405.75,406.75,8706
20171201|2017-07-07 10:00,7,406.5,407.75,406.5,407.25,10286
20171201|2017-07-07 10:30,7,407,407.75,406.5,407.5,10487
20171201|2017-07-07 11:00,7,407.5,409,407,407,19196
20171201|2017-07-07 11:30,7,407,407.75,404.75,406,18099
20171201|2017-07-07 12:00,7,406,406.75,403.5,403.75,8919
20171201|2017-07-07 12:30,7,403.75,405.75,403.5,405.25,9767
20171201|2017-07-07 13:00,7,405,405.75,403.75,404,9916
20171201|2017-07-09 19:00,10,410,411.25,409,410.75,30908
20171201|2017-07-09 19:30,10,411,411.75,410.75,411,3390
20171201|2017-07-09 20:00,10,411,411.75,410.75,410.75,2184
20171201|2017-07-09 20:30,10,411,411.25,410.5,410.75,1088
20171201|2017-07-09 21:00,10,410.75,411,410.5,410.75,802
20171201|2017-07-09 21:30,10,410.5,411.25,410.5,411,584
20171201|2017-07-09 22:00,10,411,411.25,411,411.25,208
20171201|2017-07-09 22:30,10,411.25,411.5,411.25,411.25,137
20171201|2017-07-09 23:00,10,411.5,411.75,411.25,411.75,400
20171201|2017-07-09 23:30,10,411.75,411.75,411.5,411.75,212
20171201|2017-07-10 00:00,10,411.5,411.75,411.5,411.75,114
20171201|2017-07-10 00:30,10,411.75,412,411.5,411.5,402
20171201|2017-07-10 01:00,10,411.5,411.75,410.25,410.75,793
20171201|2017-07-10 01:30,10,410.5,411,410.25,410.75,558
20171201|2017-07-10 02:00,10,411,412,411,412,807
20171201|2017-07-10 02:30,10,412,412.75,411.5,412.5,3288
20171201|2017-07-10 03:00,10,412.5,412.5,412,412.25,726
20171201|2017-07-10 03:30,10,412.5,412.75,412.25,412.75,445
20171201|2017-07-10 04:00,10,412.5,413,412,412.25,3452
20171201|2017-07-10 04:30,10,412.5,412.75,411.5,412.75,2904
20171201|2017-07-10 05:00,10,413,413.5,412.25,412.75,1511
20171201|2017-07-10 05:30,10,412.75,413.75,412.75,413,1577
20171201|2017-07-10 06:00,10,413,413.5,413,413,897
20171201|2017-07-10 06:30,10,413,413.5,410.75,411.75,2966
20171201|2017-07-10 07:00,10,411.75,412.25,411.25,411.5,3217
20171201|2017-07-10 07:30,10,411.75,412.25,411.25,412.25,2208
20171201|2017-07-10 08:30,10,411.75,414,411.25,412.5,30792
20171201|2017-07-10 09:00,10,412.25,414.5,412.25,414.25,20658
20171201|2017-07-10 09:30,10,414.5,415,414,414.25,22908
20171201|2017-07-10 10:00,10,414.5,414.5,411.75,412,15209
20171201|2017-07-10 10:30,10,412.25,413.5,411.5,411.5,10232
20171201|2017-07-10 11:00,10,411.5,413.5,411.25,413.25,11432
20171201|2017-07-10 11:30,10,413.25,414.5,413,414,11233
20171201|2017-07-10 12:00,10,414.25,414.5,412.75,413.75,8717
20171201|2017-07-10 12:30,10,414,414.5,413.5,414,7785
20171201|2017-07-10 13:00,10,414.25,415,413.75,414.75,16597
20171201|2017-07-10 19:00,11,416,417.25,415.5,415.75,22983
20171201|2017-07-10 19:30,11,415.75,416.5,415,416,2555
20171201|2017-07-10 20:00,11,416,416.25,415.25,416.25,1525
20171201|2017-07-10 20:30,11,416,416.25,415,415,1064
20171201|2017-07-10 21:00,11,415,415.5,414.75,415.25,1152
20171201|2017-07-10 21:30,11,415.25,416,415.25,415.75,565
20171201|2017-07-10 22:00,11,415.75,415.75,415,415,719
20171201|2017-07-10 22:30,11,415,415.25,414.5,414.5,574
20171201|2017-07-10 23:00,11,414.75,415,414,414.5,1150
20171201|2017-07-10 23:30,11,414.75,414.75,412.75,413.5,1962
20171201|2017-07-11 00:00,11,413.5,413.75,412.75,413,473
20171201|2017-07-11 00:30,11,413,413,411,411.25,1854
20171201|2017-07-11 01:00,11,411.25,413.5,411,413,1189
20171201|2017-07-11 01:30,11,413,414.5,412.75,414.25,763
20171201|2017-07-11 02:00,11,414.25,414.5,413.5,414.5,396
20171201|2017-07-11 02:30,11,414.5,416.75,414.5,415,2156
20171201|2017-07-11 03:00,11,415,415,412,412.75,1559
20171201|2017-07-11 03:30,11,412.75,413,412,412.25,978
20171201|2017-07-11 04:00,11,412,413,412,413,1014
20171201|2017-07-11 04:30,11,413,413.25,412.25,412.5,1122
20171201|2017-07-11 05:00,11,412.75,413,411.25,412.25,1809
20171201|2017-07-11 05:30,11,412.5,412.5,407.5,409,5979
20171201|2017-07-11 06:00,11,409,409.75,407,409,5121
20171201|2017-07-11 06:30,11,409,410.5,408.5,408.75,3078
20171201|2017-07-11 07:00,11,408.75,410.75,408.5,410,2903
20171201|2017-07-11 07:30,11,410,410.75,409.5,410.75,1462
20171201|2017-07-11 08:30,11,411.25,413,409,411.5,25000
20171201|2017-07-11 09:00,11,411.5,411.75,409.75,410.5,9069
20171201|2017-07-11 09:30,11,410.5,412.5,410.5,412,9656
20171201|2017-07-11 10:00,11,412,412.5,411.25,412.25,9008
20171201|2017-07-11 10:30,11,412.25,413.5,411.5,412.5,10102
20171201|2017-07-11 11:00,11,412.5,412.75,410,410.75,8669
20171201|2017-07-11 11:30,11,410.75,413.5,410.75,413.25,11733
20171201|2017-07-11 12:00,11,413.25,414.5,412.5,414.5,13312
20171201|2017-07-11 12:30,11,414.25,415.75,412.75,413.25,17943
20171201|2017-07-11 13:00,11,413.25,414.75,412.5,413.5,11746
20171201|2017-07-11 19:00,12,412.5,413.5,411.75,413,3182
20171201|2017-07-11 19:30,12,413,413,411.5,412,703
20171201|2017-07-11 20:00,12,412,412.25,411,411,1513
20171201|2017-07-11 20:30,12,411,411.75,410.75,411.5,828
20171201|2017-07-11 21:00,12,411.75,412.25,411,411.75,1256
20171201|2017-07-11 21:30,12,411.5,412,411,411.5,1101
20171201|2017-07-11 22:00,12,411.5,411.75,411,411.25,214
20171201|2017-07-11 22:30,12,411.5,411.75,411.25,411.75,995
20171201|2017-07-11 23:00,12,411.5,411.75,411.5,411.5,467
20171201|2017-07-11 23:30,12,411.5,411.75,411.5,411.5,75
20171201|2017-07-12 00:00,12,411.5,411.75,411.5,411.75,38
20171201|2017-07-12 00:30,12,411.5,411.75,411.25,411.25,192
20171201|2017-07-12 01:00,12,411.5,411.75,411.25,411.75,437
20171201|2017-07-12 01:30,12,411.75,412.25,411.25,411.75,669
20171201|2017-07-12 02:00,12,411.75,412,411.5,411.5,400
20171201|2017-07-12 02:30,12,411.75,412,410.75,411,416
20171201|2017-07-12 03:00,12,411.25,411.5,410.75,411.25,481
20171201|2017-07-12 03:30,12,411,411.5,410.25,410.25,934
20171201|2017-07-12 04:00,12,410.25,411,409.25,411,2877
20171201|2017-07-12 04:30,12,411,411,408.5,409,2161
20171201|2017-07-12 05:00,12,409,410,409,409.25,949
20171201|2017-07-12 05:30,12,409.5,409.5,408,408.75,1595
20171201|2017-07-12 06:00,12,408.75,409,408,408.5,1298
20171201|2017-07-12 06:30,12,408.5,408.5,407.5,408,1321
20171201|2017-07-12 07:00,12,408,409,407.5,408.25,2042
20171201|2017-07-12 07:30,12,408.25,409,408,409,1418
20171201|2017-07-12 08:30,12,410,410.25,407.25,409.25,25791
20171201|2017-07-12 09:00,12,409,410,408,408.75,9015
20171201|2017-07-12 09:30,12,409,409.5,408.25,408.75,7400
20171201|2017-07-12 10:00,12,408.5,410,408.25,409,7241
20171201|2017-07-12 10:30,12,409,409,405.25,406,13654
20171201|2017-07-12 11:00,12,406,408.5,401.5,406,43092
20171201|2017-07-12 11:30,12,406.25,407,398,399.75,33104
20171201|2017-07-12 12:00,12,399.75,402.25,397.5,398.75,17188
20171201|2017-07-12 12:30,12,398.75,400.5,398.5,399.75,11141
20171201|2017-07-12 13:00,12,399.5,401.75,398.25,399,15745
20171201|2017-07-12 19:00,13,398.25,398.5,395.25,395.75,8132
20171201|2017-07-12 19:30,13,396,396,394.5,395.25,4396
20171201|2017-07-12 20:00,13,395.5,395.75,394.75,395,1684
20171201|2017-07-12 20:30,13,395,395.75,395,395.5,802
20171201|2017-07-12 21:00,13,395.25,395.5,394.5,395,1194
20171201|2017-07-12 21:30,13,395,395,394,395,2072
20171201|2017-07-12 22:00,13,395,395.25,394.5,394.5,1032
20171201|2017-07-12 22:30,13,394.5,395,394.25,395,241
20171201|2017-07-12 23:00,13,394.75,395.5,394.75,395.25,666
20171201|2017-07-12 23:30,13,395.5,395.75,395.25,395.75,186
20171201|2017-07-13 00:00,13,395.5,396.25,395.25,396,604
20171201|2017-07-13 00:30,13,396,396.25,395,395.5,495
20171201|2017-07-13 01:00,13,395.5,395.5,394.25,394.5,1301
20171201|2017-07-13 01:30,13,394.75,395.5,394.5,395,738
20171201|2017-07-13 02:00,13,395.25,396.25,395.25,395.5,1294
20171201|2017-07-13 02:30,13,395.25,395.75,395,395.75,577
20171201|2017-07-13 03:00,13,395.5,395.75,395.5,395.5,192
20171201|2017-07-13 03:30,13,395.5,395.75,395.25,395.75,406
20171201|2017-07-13 04:00,13,395.5,396.25,395,396.25,1614
20171201|2017-07-13 04:30,13,396,396.25,395.5,396,1109
20171201|2017-07-13 05:00,13,396,396,394.25,394.5,2120
20171201|2017-07-13 05:30,13,394.5,395.5,394.25,395.25,718
20171201|2017-07-13 06:00,13,395,395,394.25,394.75,1051
20171201|2017-07-13 06:30,13,394.5,395,394.25,394.75,782
20171201|2017-07-13 07:00,13,395,395,391.5,392,5020
20171201|2017-07-13 07:30,13,391.75,392,390.75,391.75,4064
20171201|2017-07-13 08:30,13,391,392.5,386.75,392,41554
20171201|2017-07-13 09:00,13,392,392.75,389.25,389.25,10698
20171201|2017-07-13 09:30,13,389.5,390.75,388.75,389.25,10651
20171201|2017-07-13 10:00,13,389.5,389.75,387.5,389,9097
20171201|2017-07-13 10:30,13,389,391.5,388.5,391.5,11030
20171201|2017-07-13 11:00,13,391.5,391.5,386.5,387.5,17323
20171201|2017-07-13 11:30,13,387.5,388,385.5,386.25,17538
20171201|2017-07-13 12:00,13,386.25,386.5,383.75,384.25,15694
20171201|2017-07-13 12:30,13,384.25,384.5,381.75,384,18540
20171201|2017-07-13 13:00,13,384,384.25,382,383.75,15937
20171201|2017-07-13 19:00,14,383.5,384.5,383,384.5,2655
20171201|2017-07-13 19:30,14,384.5,384.5,384.25,384.25,1054
20171201|2017-07-13 20:00,14,384.5,385,384.25,384.5,742
20171201|2017-07-13 20:30,14,384.5,384.75,384,384.25,883
20171201|2017-07-13 21:00,14,384.5,384.75,383.75,384,893
20171201|2017-07-13 21:30,14,384.25,384.75,384,384.25,637
20171201|2017-07-13 22:00,14,384.25,384.75,384.25,384.75,194
20171201|2017-07-13 22:30,14,384.75,385,384.75,385,141
20171201|2017-07-13 23:00,14,384.75,385.75,384.75,385,1190
20171201|2017-07-13 23:30,14,385,385.25,385,385,323
20171201|2017-07-14 00:00,14,385.5,385.5,385.25,385.5,134
20171201|2017-07-14 00:30,14,385.5,385.75,385.25,385.75,359
20171201|2017-07-14 01:00,14,385.75,386,385.5,385.75,1288
20171201|2017-07-14 01:30,14,385.75,386,385.25,385.75,430
20171201|2017-07-14 02:00,14,385.75,386.5,385.75,386.5,916
20171201|2017-07-14 02:30,14,386.5,386.5,386.25,386.5,592
20171201|2017-07-14 03:00,14,386.5,386.75,386.25,386.5,672
20171201|2017-07-14 03:30,14,386.5,387.5,386.25,387.25,2196
20171201|2017-07-14 04:00,14,387.25,387.25,386.5,386.75,996
20171201|2017-07-14 04:30,14,386.75,387.5,386.5,386.75,600
20171201|2017-07-14 05:00,14,386.5,387.5,386,387.5,1204
20171201|2017-07-14 05:30,14,387.5,388.5,387.5,388,2776
20171201|2017-07-14 06:00,14,388,389.25,387.75,388.75,1168
20171201|2017-07-14 06:30,14,389,389.25,388.25,388.5,1294
20171201|2017-07-14 07:00,14,388.75,389.25,388,389,2044
20171201|2017-07-14 07:30,14,389,389.5,388,388,2355
20171201|2017-07-14 08:30,14,388,390.75,387.75,389.75,18093
20171201|2017-07-14 09:00,14,389.75,391.5,389,391.25,9032
20171201|2017-07-14 09:30,14,391.25,391.75,388.5,389.75,11227
20171201|2017-07-14 10:00,14,389.75,390.25,388.75,389.75,5772
20171201|2017-07-14 10:30,14,389.5,390,388.75,388.75,6234
20171201|2017-07-14 11:00,14,389,389.25,387.25,387.75,9397
20171201|2017-07-14 11:30,14,388,389.25,386.75,387.25,10439
20171201|2017-07-14 12:00,14,387.5,388.25,387,387,4849
20171201|2017-07-14 12:30,14,387.25,388,386.5,387,5348
20171201|2017-07-14 13:00,14,387.25,390.25,387,390,11534
20171201|2017-07-16 19:00,17,389,389.5,384.5,384.5,10141
20171201|2017-07-16 19:30,17,384.5,385,383.5,384.25,2803
20171201|2017-07-16 20:00,17,384.25,384.5,383.75,384,1207
20171201|2017-07-16 20:30,17,384.25,384.25,383.75,384.25,691
20171201|2017-07-16 21:00,17,384,384.25,383.75,383.75,748
20171201|2017-07-16 21:30,17,383.75,384,383.5,383.75,758
20171201|2017-07-16 22:00,17,384,385,384,385,972
20171201|2017-07-16 22:30,17,385,385.25,384.5,384.75,236
20171201|2017-07-16 23:00,17,384.75,385.25,384.75,385.25,302
20171201|2017-07-16 23:30,17,385,385,384.75,385,153
20171201|2017-07-17 00:00,17,385,385,384.75,384.75,92
20171201|2017-07-17 00:30,17,385,385,384,384.25,580
20171201|2017-07-17 01:00,17,384.5,384.5,383.75,384,611
20171201|2017-07-17 01:30,17,384,384.5,383.75,384.5,281
20171201|2017-07-17 02:00,17,384.25,384.5,384,384.25,402
20171201|2017-07-17 02:30,17,384.25,384.75,384.25,384.5,299
20171201|2017-07-17 03:00,17,384.5,385,384.25,384.5,848
20171201|2017-07-17 03:30,17,384.5,385.25,384.5,384.75,526
20171201|2017-07-17 04:00,17,384.75,385.5,384.75,385,756
20171201|2017-07-17 04:30,17,385,386.25,385,386,1173
20171201|2017-07-17 05:00,17,386,387.25,385.5,386.75,2253
20171201|2017-07-17 05:30,17,387,387.25,385.75,386.25,1027
20171201|2017-07-17 06:00,17,386.25,389,386.25,388.75,2817
20171201|2017-07-17 06:30,17,388.5,389,387.5,388.75,2385
20171201|2017-07-17 07:00,17,388.75,389.25,388,388.25,904
20171201|2017-07-17 07:30,17,388.5,388.5,387.5,387.5,986
20171201|2017-07-17 08:30,17,387.75,389,386.25,388,19480
20171201|2017-07-17 09:00,17,388,388.5,386.5,388.5,4750
20171201|2017-07-17 09:30,17,388.5,388.75,387.5,388.25,4970
20171201|2017-07-17 10:00,17,388.5,390.5,388.25,390.25,9189
20171201|2017-07-17 10:30,17,390.25,391.25,388.25,390.5,8212
20171201|2017-07-17 11:00,17,390.5,391.75,389.25,390.25,11067
20171201|2017-07-17 11:30,17,390.25,391.25,389,390.75,7812
20171201|2017-07-17 12:00,17,390.5,390.75,387,388,10364
20171201|2017-07-17 12:30,17,388,389,387.5,389,4076
20171201|2017-07-17 13:00,17,388.75,389.75,387.75,389.25,9834
20171201|2017-07-17 19:00,18,394,395.75,392,395.25,16473
20171201|2017-07-17 19:30,18,395.25,396,394.5,394.75,2278
20171201|2017-07-17 20:00,18,394.5,395,394.25,394.5,1203
20171201|2017-07-17 20:30,18,394.75,395.25,394.5,395,739
20171201|2017-07-17 21:00,18,395,395,394.25,394.5,921
20171201|2017-07-17 21:30,18,394.75,395.75,394.5,395.5,1331
20171201|2017-07-17 22:00,18,395.5,395.75,395,395.5,839
20171201|2017-07-17 22:30,18,395.5,395.75,395.25,395.5,530
20171201|2017-07-17 23:00,18,395.75,396.25,395.75,395.75,891
20171201|2017-07-17 23:30,18,395.75,395.75,395,395.25,263
20171201|2017-07-18 00:00,18,395,395,394.75,395,272
20171201|2017-07-18 00:30,18,395,395,394.25,394.25,403
20171201|2017-07-18 01:00,18,394.25,395,394,394.75,506
20171201|2017-07-18 01:30,18,394.5,394.75,394,394.5,631
20171201|2017-07-18 02:00,18,394.5,394.75,393.75,394.5,678
20171201|2017-07-18 02:30,18,394.5,394.75,394.25,394.75,310
20171201|2017-07-18 03:00,18,394.75,396.5,394.5,396.25,940
20171201|2017-07-18 03:30,18,396.25,396.75,396,396,987
20171201|2017-07-18 04:00,18,396,397.25,395.75,396.75,1462
20171201|2017-07-18 04:30,18,396.5,397.25,396,397,641
20171201|2017-07-18 05:00,18,396.75,399.25,396.5,399,6036
20171201|2017-07-18 05:30,18,399,399.25,398.25,399,1824
20171201|2017-07-18 06:00,18,398.75,402,398.5,400,5064
20171201|2017-07-18 06:30,18,399.75,400.75,398.75,399,2842
20171201|2017-07-18 07:00,18,399,401,399,399.75,3708
20171201|2017-07-18 07:30,18,399.5,400.5,399.25,400.5,2798
20171201|2017-07-18 08:30,18,400,401.25,397.5,398.25,32573
20171201|2017-07-18 09:00,18,398.25,399,396.25,396.25,13389
20171201|2017-07-18 09:30,18,396.5,397.75,395.75,397.75,9525
20171201|2017-07-18 10:00,18,397.75,397.75,396.25,397,4861
20171201|2017-07-18 10:30,18,397.25,397.75,394.75,394.75,11480
20171201|2017-07-18 11:00,18,394.75,396.75,390,391.5,26643
20171201|2017-07-18 11:30,18,391.25,393.25,389,393.25,15818
20171201|2017-07-18 12:00,18,393.25,394.75,391.5,391.75,9506
20171201|2017-07-18 12:30,18,391.75,392.25,390.5,392,6375
20171201|2017-07-18 13:00,18,391.75,392.25,390.25,390.5,11343
20171201|2017-07-18 19:00,19,390,391.5,387.75,391.5,6223
20171201|2017-07-18 19:30,19,391.5,391.5,390.25,390.5,559
20171201|2017-07-18 20:00,19,390.5,392.25,390.5,391.75,1665
20171201|2017-07-18 20:30,19,391.75,392,391,391,420
20171201|2017-07-18 21:00,19,391.25,391.25,390.25,390.75,1014
20171201|2017-07-18 21:30,19,390.75,391,390.25,390.25,1102
20171201|2017-07-18 22:00,19,390.75,391,390.25,391,417
20171201|2017-07-18 22:30,19,391,391.5,391,391.5,199
20171201|2017-07-18 23:00,19,391.5,391.75,391.25,391.25,139
20171201|2017-07-18 23:30,19,391.5,391.75,391.25,391.75,177
20171201|2017-07-19 00:00,19,391.75,392,391.75,391.75,53
20171201|2017-07-19 00:30,19,391.75,392,391.75,391.75,132
20171201|2017-07-19 01:00,19,392,393,392,392.5,732
20171201|2017-07-19 01:30,19,392.5,393.25,392.5,393.25,951
20171201|2017-07-19 02:00,19,393.25,396,393.25,395.5,2380
20171201|2017-07-19 02:30,19,395.25,396.25,395.25,396,291
20171201|2017-07-19 03:00,19,396,396.25,395.25,396.25,391
20171201|2017-07-19 03:30,19,396.25,396.75,395.5,395.75,527
20171201|2017-07-19 04:00,19,395.75,397,395.75,396.75,568
20171201|2017-07-19 04:30,19,396.5,397.25,396.25,396.5,905
20171201|2017-07-19 05:00,19,396.25,397,396.25,396.75,153
20171201|2017-07-19 05:30,19,396.75,397.25,396.5,396.75,289
20171201|2017-07-19 06:00,19,396.5,396.75,394.5,394.75,1447
20171201|2017-07-19 06:30,19,394.75,395.5,394.5,395.5,792
20171201|2017-07-19 07:00,19,395.5,395.75,394.25,394.5,1584
20171201|2017-07-19 07:30,19,394.75,395.5,394.5,395.5,1160
20171201|2017-07-19 08:30,19,395.5,400.25,395.5,399.5,33237
20171201|2017-07-19 09:00,19,399.75,401.5,399.5,401.25,12002
20171201|2017-07-19 09:30,19,401.5,402.5,398.75,399.25,24478
20171201|2017-07-19 10:00,19,399.25,399.75,397.75,398.25,12125
20171201|2017-07-19 10:30,19,398.5,398.75,394.5,396.5,19776
20171201|2017-07-19 11:00,19,396.5,397.25,395,395,9280
20171201|2017-07-19 11:30,19,395,397.5,394.5,396,8592
20171201|2017-07-19 12:00,19,396,396.75,395,395.25,4254
20171201|2017-07-19 12:30,19,395.25,395.75,393,395,11227
20171201|2017-07-19 13:00,19,394.75,397.25,394,396.75,10646
20171201|2017-07-19 19:00,20,396.25,399,396.25,397,4130
20171201|2017-07-19 19:30,20,397,397.25,396.5,397.25,439
20171201|2017-07-19 20:00,20,397,397.25,396.25,397,329
20171201|2017-07-19 20:30,20,397,397.25,394.5,395.5,2060
20171201|2017-07-19 21:00,20,395.5,396.25,394.75,395.5,329
20171201|2017-07-19 21:30,20,395.5,396.25,395.25,395.75,479
20171201|2017-07-19 22:00,20,395.5,395.75,395,395,333
20171201|2017-07-19 22:30,20,395,395.25,394.75,395,110
20171201|2017-07-19 23:00,20,394.75,395.75,394.75,395,467
20171201|2017-07-19 23:30,20,395,395.25,394.75,395,121
20171201|2017-07-20 00:00,20,394.75,395.25,394.75,395,100
20171201|2017-07-20 00:30,20,395.25,395.5,394.5,394.75,372
20171201|2017-07-20 01:00,20,394.75,395,394.75,395,218
20171201|2017-07-20 01:30,20,395.25,395.75,394.75,395.25,693
20171201|2017-07-20 02:00,20,395,396.25,395,395.75,729
20171201|2017-07-20 02:30,20,395.75,397.25,395.5,396.75,664
20171201|2017-07-20 03:00,20,397,397.75,396.75,397.75,716
20171201|2017-07-20 03:30,20,397.5,397.5,396.75,396.75,396
20171201|2017-07-20 04:00,20,396.75,398.25,396.5,398.25,1020
20171201|2017-07-20 04:30,20,398.25,399.25,397.25,399,1328
20171201|2017-07-20 05:00,20,399,400.75,398.75,400.75,3530
20171201|2017-07-20 05:30,20,400.5,400.5,399.5,399.75,607
20171201|2017-07-20 06:00,20,400,401.25,399.5,400.5,2811
20171201|2017-07-20 06:30,20,400.75,401.25,399.25,399.75,1814
20171201|2017-07-20 07:00,20,399.75,400.75,398.5,400.5,3611
20171201|2017-07-20 07:30,20,400.25,401.5,400.25,401.25,2283
20171201|2017-07-20 08:30,20,401.5,403,399.75,401.25,23980
20171201|2017-07-20 09:00,20,401.25,404.5,400.75,403.25,18967
20171201|2017-07-20 09:30,20,403.25,404,401.75,402,7089
20171201|2017-07-20 10:00,20,402,403,401.25,403,6096
20171201|2017-07-20 10:30,20,402.75,404,402.5,403.25,6797
20171201|2017-07-20 11:00,20,403.25,406.75,403.25,405.5,17517
20171201|2017-07-20 11:30,20,405.25,406,403.5,403.75,14772
20171201|2017-07-20 12:00,20,403.75,404.25,401.25,402.5,6361
20171201|2017-07-20 12:30,20,402.5,404.5,402,404,5686
20171201|2017-07-20 13:00,20,404,405.25,402.75,404.5,10287
20171201|2017-07-20 19:00,21,404.5,404.75,403.25,404.25,3901
20171201|2017-07-20 19:30,21,404,404.5,402.75,404,1407
20171201|2017-07-20 20:00,21,404,404,402.75,402.75,1282
20171201|2017-07-20 20:30,21,402.75,403.5,402.75,403.25,168
20171201|2017-07-20 21:00,21,403,403.25,402.5,402.75,519
20171201|2017-07-20 21:30,21,403,403,402,402,1029
20171201|2017-07-20 22:00,21,401.75,402.25,401.5,402,1087
20171201|2017-07-20 22:30,21,402,402,401.5,401.75,278
20171201|2017-07-20 23:00,21,401.75,402,401.75,401.75,18
20171201|2017-07-20 23:30,21,401.75,402.75,401.75,402.75,339
20171201|2017-07-21 00:00,21,402.75,402.75,402,402,293
20171201|2017-07-21 00:30,21,402.25,402.5,402,402.25,161
20171201|2017-07-21 01:00,21,402.25,402.75,402.25,402.5,89
20171201|2017-07-21 01:30,21,402.75,403,402.5,402.5,486
20171201|2017-07-21 02:00,21,402.5,403,402.5,402.5,996
20171201|2017-07-21 02:30,21,402.75,402.75,401.25,401.5,1245
20171201|2017-07-21 03:00,21,401.75,401.75,401.25,401.5,548
20171201|2017-07-21 03:30,21,401.5,401.5,400.5,400.75,614
20171201|2017-07-21 04:00,21,401,401,400.5,400.5,274
20171201|2017-07-21 04:30,21,400.5,400.5,398.5,398.75,3131
20171201|2017-07-21 05:00,21,398.5,400.25,398.5,400,1185
20171201|2017-07-21 05:30,21,400.25,400.25,399.25,399.25,604
20171201|2017-07-21 06:00,21,399.25,399.75,398.75,399.5,755
20171201|2017-07-21 06:30,21,399.25,399.75,398.75,398.75,2673
20171201|2017-07-21 07:00,21,398.75,399.5,398.75,399.25,2982
20171201|2017-07-21 07:30,21,399,399.25,398,398.5,2486
20171201|2017-07-21 08:30,21,398.5,399.5,396.25,399,24889
20171201|2017-07-21 09:00,21,398.75,398.75,395,396,17998
20171201|2017-07-21 09:30,21,396,398,396,397,8616
20171201|2017-07-21 10:00,21,397,397.75,396.5,397,3369
20171201|2017-07-21 10:30,21,397.25,398,396.75,397.5,4536
20171201|2017-07-21 11:00,21,397.5,398.25,395.75,395.75,7425
20171201|2017-07-21 11:30,21,395.75,398.25,395.75,397,9250
20171201|2017-07-21 12:00,21,396.75,397.25,395.75,396.75,6417
20171201|2017-07-21 12:30,21,396.5,397.25,393.25,393.75,13560
20171201|2017-07-21 13:00,21,393.5,394.5,392.5,393.75,16650
20171201|2017-07-23 19:00,24,389,389.25,384.75,385.5,22658
20171201|2017-07-23 19:30,24,385.5,386,385,385.75,1958
20171201|2017-07-23 20:00,24,385.5,386,385,385.75,2637
20171201|2017-07-23 20:30,24,386,386,385.25,385.25,831
20171201|2017-07-23 21:00,24,385.25,386.25,385.25,385.75,580
20171201|2017-07-23 21:30,24,385.75,386.25,385.25,386,814
20171201|2017-07-23 22:00,24,386,386.25,385.75,386,434
20171201|2017-07-23 22:30,24,386,386.25,385.75,385.75,276
20171201|2017-07-23 23:00,24,385.75,386,385.25,385.5,420
20171201|2017-07-23 23:30,24,385.5,386,385.5,385.75,147
20171201|2017-07-24 00:00,24,385.75,386,385.75,385.75,163
20171201|2017-07-24 00:30,24,385.75,386,385.25,385.25,660
20171201|2017-07-24 01:00,24,385.25,385.5,385,385,338
20171201|2017-07-24 01:30,24,385,385.75,385,385.25,474
20171201|2017-07-24 02:00,24,385.5,386.75,385.5,386.5,976
20171201|2017-07-24 02:30,24,386.5,386.75,386,386.5,410
20171201|2017-07-24 03:00,24,386.5,387,386.5,386.75,287
20171201|2017-07-24 03:30,24,386.75,387.75,386.5,387.5,858
20171201|2017-07-24 04:00,24,387.5,387.75,387.25,387.25,448
20171201|2017-07-24 04:30,24,387.25,387.5,386.5,386.75,722
20171201|2017-07-24 05:00,24,386.5,387,386.25,386.25,543
20171201|2017-07-24 05:30,24,386.25,386.5,386.25,386.25,366
20171201|2017-07-24 06:00,24,386.25,387.25,386.25,387,853
20171201|2017-07-24 06:30,24,387,387.25,386,386,848
20171201|2017-07-24 07:00,24,386.25,386.5,385,385.75,3897
20171201|2017-07-24 07:30,24,385.75,385.75,385,385.25,2034
20171201|2017-07-24 08:30,24,385.75,388.75,384.75,387.5,23383
20171201|2017-07-24 09:00,24,387.5,388.25,386,386.5,13178
20171201|2017-07-24 09:30,24,386.5,387.75,386,387.75,10752
20171201|2017-07-24 10:00,24,387.75,389,387.25,388,5862
20171201|2017-07-24 10:30,24,388,388.5,387.25,388,4739
20171201|2017-07-24 11:00,24,388,390,388,389,9622
20171201|2017-07-24 11:30,24,389.25,390.5,388.25,388.5,7821
20171201|2017-07-24 12:00,24,388.5,389.5,388.5,389.25,2832
20171201|2017-07-24 12:30,24,389.25,390.5,389.25,390,5129
20171201|2017-07-24 13:00,24,390,391.25,389.25,390.25,11085
20171201|2017-07-24 19:00,25,395.5,397.5,392.25,392.75,14897
20171201|2017-07-24 19:30,25,393,393.75,392.5,393.25,998
20171201|2017-07-24 20:00,25,393.25,393.25,392,392.75,1095
20171201|2017-07-24 20:30,25,392.75,393,392.25,392.75,500
20171201|2017-07-24 21:00,25,392.75,394,392.75,394,389
20171201|2017-07-24 21:30,25,393.75,393.75,393.25,393.5,242
20171201|2017-07-24 22:00,25,393.5,393.75,393.25,393.75,150
20171201|2017-07-24 22:30,25,393.75,393.75,393.5,393.5,170
20171201|2017-07-24 23:00,25,393.5,394,393.5,394,134
20171201|2017-07-24 23:30,25,394,394,393.75,393.75,376
20171201|2017-07-25 00:00,25,394,394,393.5,393.75,250
20171201|2017-07-25 00:30,25,393.75,394,393.5,393.75,247
20171201|2017-07-25 01:00,25,393.75,394.25,392.75,393.25,790
20171201|2017-07-25 01:30,25,393.25,393.25,392.75,393,384
20171201|2017-07-25 02:00,25,392.75,392.75,391,391,2446
20171201|2017-07-25 02:30,25,391,391.75,390.25,390.25,825
20171201|2017-07-25 03:00,25,390.25,390.75,389.75,390.25,1570
20171201|2017-07-25 03:30,25,390.25,390.5,389.75,390.25,667
20171201|2017-07-25 04:00,25,390.5,391,390.25,390.25,679
20171201|2017-07-25 04:30,25,390.5,390.5,389.75,390,610
20171201|2017-07-25 05:00,25,390,390.25,387.5,388.25,3347
20171201|2017-07-25 05:30,25,388,388.75,386.75,386.75,2333
20171201|2017-07-25 06:00,25,386.75,387.5,386.5,386.75,1557
20171201|2017-07-25 06:30,25,386.75,387.25,385.25,386.25,3519
20171201|2017-07-25 07:00,25,386.25,388.5,386,388,4116
20171201|2017-07-25 07:30,25,388.25,388.25,387.75,388,1687
20171201|2017-07-25 08:30,25,388,388.25,385,385.75,23663
20171201|2017-07-25 09:00,25,386,386,383.5,384.5,18278
20171201|2017-07-25 09:30,25,384.5,385.25,383.75,384.5,11589
20171201|2017-07-25 10:00,25,384.5,385.5,383.5,383.75,7397
20171201|2017-07-25 10:30,25,383.5,385.75,382.5,385.25,12973
20171201|2017-07-25 11:00,25,385.25,386.75,384.75,385,5897
20171201|2017-07-25 11:30,25,385.25,385.25,383.5,384.25,7669
20171201|2017-07-25 12:00,25,384.25,384.25,383.5,384.25,3718
20171201|2017-07-25 12:30,25,384,384.25,383,383,3295
20171201|2017-07-25 13:00,25,383,383.25,382,382.75,13043
20171201|2017-07-25 19:00,26,382,383.25,381.25,381.75,4101
20171201|2017-07-25 19:30,26,381.5,381.75,380.5,380.75,3181
20171201|2017-07-25 20:00,26,380.75,381.5,380.75,381.25,968
20171201|2017-07-25 20:30,26,381.25,381.5,380.75,381.5,408
20171201|2017-07-25 21:00,26,381.5,381.5,381.25,381.5,214
20171201|2017-07-25 21:30,26,381.5,382.25,381.25,382,490
20171201|2017-07-25 22:00,26,382,382,381.5,381.75,746
20171201|2017-07-25 22:30,26,381.75,382,381.25,381.75,362
20171201|2017-07-25 23:00,26,381.5,381.75,381.5,381.75,517
20171201|2017-07-25 23:30,26,381.5,382.5,381.5,382.25,561
20171201|2017-07-26 00:00,26,382.25,382.25,382,382,399
20171201|2017-07-26 00:30,26,382,382.5,382,382.25,281
20171201|2017-07-26 01:00,26,382.25,382.25,382,382.25,106
20171201|2017-07-26 01:30,26,382,382.25,382,382,149
20171201|2017-07-26 02:00,26,382,382.25,381.5,382.25,385
20171201|2017-07-26 02:30,26,382.25,384,382.25,383,1287
20171201|2017-07-26 03:00,26,383,384,382.75,383.75,398
20171201|2017-07-26 03:30,26,383.75,383.75,383.25,383.25,422
20171201|2017-07-26 04:00,26,383,383.25,382.25,383.25,501
20171201|2017-07-26 04:30,26,383,383.5,383,383.25,520
20171201|2017-07-26 05:00,26,383.25,383.5,383,383,1340
20171201|2017-07-26 05:30,26,383.25,383.75,383,383.25,388
20171201|2017-07-26 06:00,26,383,383.25,382.25,382.5,591
20171201|2017-07-26 06:30,26,382.5,382.5,380.5,381,2028
20171201|2017-07-26 07:00,26,381.25,381.75,380.5,380.75,2896
20171201|2017-07-26 07:30,26,380.75,381,380.25,380.5,1327
20171201|2017-07-26 08:30,26,380.75,383,379.25,382.75,23148
20171201|2017-07-26 09:00,26,382.75,384,382,382,10198
20171201|2017-07-26 09:30,26,382.25,383.25,381.25,382,9334
20171201|2017-07-26 10:00,26,381.75,383,380.75,382.25,4891
20171201|2017-07-26 10:30,26,382.25,384.25,381.25,384,5884
20171201|2017-07-26 11:00,26,383.75,384.25,383,383,5641
20171201|2017-07-26 11:30,26,383.25,383.75,382.25,383,5685
20171201|2017-07-26 12:00,26,383,384.75,382.75,384,5913
20171201|2017-07-26 12:30,26,384,385.75,384,384.75,6197
20171201|2017-07-26 13:00,26,385,386.25,384.75,386.25,8759
20171201|2017-07-26 19:00,27,387.25,387.75,386.75,387.25,3040
20171201|2017-07-26 19:30,27,387,387.25,386.25,386.75,1091
20171201|2017-07-26 20:00,27,386.75,387,386.25,386.75,590
20171201|2017-07-26 20:30,27,387,387,386.5,386.75,295
20171201|2017-07-26 21:00,27,386.75,387.25,386.5,387,422
20171201|2017-07-26 21:30,27,387,387.25,386.75,387.25,91
20171201|2017-07-26 22:00,27,387,387.25,386.5,386.75,193
20171201|2017-07-26 22:30,27,386.75,386.75,386.5,386.75,96
20171201|2017-07-26 23:00,27,386.75,386.75,386.5,386.75,28
20171201|2017-07-26 23:30,27,386.5,386.5,386.5,386.5,150
20171201|2017-07-27 00:00,27,386.75,387,386.75,386.75,41
20171201|2017-07-27 00:30,27,386.75,387,386.5,386.5,137
20171201|2017-07-27 01:00,27,386.75,386.75,386.25,386.5,81
20171201|2017-07-27 01:30,27,386.25,386.75,386.25,386.75,456
20171201|2017-07-27 02:00,27,387,387.75,386.75,387,1486
20171201|2017-07-27 02:30,27,387,388.25,387,388,2108
20171201|2017-07-27 03:00,27,388,388.5,388,388.25,587
20171201|2017-07-27 03:30,27,388.5,389.5,388.25,389,2494
20171201|2017-07-27 04:00,27,389,389,387.75,388.5,1060
20171201|2017-07-27 04:30,27,388.5,388.75,388,388.75,640
20171201|2017-07-27 05:00,27,388.5,389,388.5,388.75,428
20171201|2017-07-27 05:30,27,388.75,389.5,388.75,389,658
20171201|2017-07-27 06:00,27,389.25,389.25,388.5,388.75,702
20171201|2017-07-27 06:30,27,388.75,388.75,388,388.25,639
20171201|2017-07-27 07:00,27,388.25,388.75,387.75,388,1284
20171201|2017-07-27 07:30,27,388,389.25,388,389,1590
20171201|2017-07-27 08:30,27,388.75,389.75,387.25,387.5,15380
20171201|2017-07-27 09:00,27,387.5,389,387.5,389,4322
20171201|2017-07-27 09:30,27,389,390.5,388.5,389.25,9073
20171201|2017-07-27 10:00,27,389,390,388.5,389,4941
20171201|2017-07-27 10:30,27,389,389.25,388.25,388.75,3432
20171201|2017-07-27 11:00,27,389,389.25,388.5,388.75,4375
20171201|2017-07-27 11:30,27,389,390,388.75,389.25,3732
20171201|2017-07-27 12:00,27,389.25,390,388.25,390,3789
20171201|2017-07-27 12:30,27,389.75,390.25,389.25,390.25,5089
20171201|2017-07-27 13:00,27,390.25,390.5,386.75,386.75,10317
20171201|2017-07-27 19:00,28,387,387.75,386.75,387.25,2894
20171201|2017-07-27 19:30,28,387,387.5,387,387.25,1212
20171201|2017-07-27 20:00,28,387,387.25,386.5,386.75,1492
20171201|2017-07-27 20:30,28,387,387.25,386.75,387,92
20171201|2017-07-27 21:00,28,386.75,387.25,386.5,387.25,257
20171201|2017-07-27 21:30,28,387.25,387.75,387.25,387.75,149
20171201|2017-07-27 22:00,28,387.75,387.75,386.5,386.75,547
20171201|2017-07-27 22:30,28,386.75,387.25,386.75,387.25,1001
20171201|2017-07-27 23:00,28,387.25,387.5,387,387.25,875
20171201|2017-07-27 23:30,28,387.25,387.75,387.25,387.5,461
20171201|2017-07-28 00:00,28,387.5,387.75,387.25,387.5,542
20171201|2017-07-28 00:30,28,387.25,387.75,387,387.5,808
20171201|2017-07-28 01:00,28,387.5,387.75,387.25,387.25,295
20171201|2017-07-28 01:30,28,387.25,387.5,387,387.5,233
20171201|2017-07-28 02:00,28,387.5,388,387.5,388,373
20171201|2017-07-28 02:30,28,388,388,387.5,387.5,225
20171201|2017-07-28 03:00,28,387.75,387.75,387.25,387.25,251
20171201|2017-07-28 03:30,28,387.5,387.5,387.25,387.5,299
20171201|2017-07-28 04:00,28,387.5,387.5,386.75,387,374
20171201|2017-07-28 04:30,28,387,387.5,386.75,387,382
20171201|2017-07-28 05:00,28,386.75,387.5,386.5,387.5,351
20171201|2017-07-28 05:30,28,387.5,387.75,387.25,387.25,300
20171201|2017-07-28 06:00,28,387.5,387.75,387,387.25,470
20171201|2017-07-28 06:30,28,387.25,387.75,387.25,387.75,484
20171201|2017-07-28 07:00,28,387.5,388.5,387.25,388,1360
20171201|2017-07-28 07:30,28,388,389,387.75,387.75,1097
20171201|2017-07-28 08:30,28,388.25,389.25,386.75,388.25,7359
20171201|2017-07-28 09:00,28,388.25,389.75,388,389.25,4140
20171201|2017-07-28 09:30,28,389.25,389.5,388.5,389,3360
20171201|2017-07-28 10:00,28,389,389.5,388.5,389.5,3262
20171201|2017-07-28 10:30,28,389.5,389.75,388.75,389.5,3468
20171201|2017-07-28 11:00,28,389.75,390.75,389.5,390,5933
20171201|2017-07-28 11:30,28,390,390.25,389.25,389.75,3381
20171201|2017-07-28 12:00,28,389.75,390,389,389.5,2227
20171201|2017-07-28 12:30,28,389.5,390,388,388.5,3576
20171201|2017-07-28 13:00,28,388.5,389.25,387.5,389.25,6534
20171201|2017-07-30 19:00,31,384.5,384.5,381.25,382,10824
20171201|2017-07-30 19:30,31,381.75,383.25,381.75,382.5,1520
20171201|2017-07-30 20:00,31,382.75,383.25,382.5,383,901
20171201|2017-07-30 20:30,31,383.25,383.25,382.75,383,654
20171201|2017-07-30 21:00,31,383,383,382.75,382.75,363
20171201|2017-07-30 21:30,31,383,383,382.5,382.75,985
20171201|2017-07-30 22:00,31,383,383,382.5,382.75,260
20171201|2017-07-30 22:30,31,382.75,383,382.75,383,46
20171201|2017-07-30 23:00,31,383,383.25,382.75,383,57
20171201|2017-07-30 23:30,31,383,383.25,383,383,54
20171201|2017-07-31 00:00,31,383,383,382.75,383,82
20171201|2017-07-31 00:30,31,383,383,382.75,382.75,136
20171201|2017-07-31 01:00,31,382.75,383.5,382.75,383.25,418
20171201|2017-07-31 01:30,31,383.5,383.5,383,383.25,406
20171201|2017-07-31 02:00,31,383,383.5,383,383.25,184
20171201|2017-07-31 02:30,31,383.25,383.75,383,383.25,518
20171201|2017-07-31 03:00,31,383.25,383.75,383,383.25,526
20171201|2017-07-31 03:30,31,383.25,383.5,383,383,186
20171201|2017-07-31 04:00,31,383,383.25,382.5,382.75,571
20171201|2017-07-31 04:30,31,382.75,383.25,382.5,382.75,942
20171201|2017-07-31 05:00,31,382.75,383,382.5,382.75,203
20171201|2017-07-31 05:30,31,382.75,383,382.75,382.75,318
20171201|2017-07-31 06:00,31,382.75,383,382.75,383,176
20171201|2017-07-31 06:30,31,383,383.5,382.5,383.25,545
20171201|2017-07-31 07:00,31,383.5,384,383,383.25,1091
20171201|2017-07-31 07:30,31,383.25,383.25,382.75,382.75,935
20171201|2017-07-31 08:30,31,382.75,385,382.5,385,14176
20171201|2017-07-31 09:00,31,385,385.75,384.25,384.25,10271
20171201|2017-07-31 09:30,31,384.5,385.25,383.75,385,4011
20171201|2017-07-31 10:00,31,385.25,385.25,383.75,384.5,4912
20171201|2017-07-31 10:30,31,384.5,384.75,383.25,384.75,3804
20171201|2017-07-31 11:00,31,384.75,385,384,384.25,4179
20171201|2017-07-31 11:30,31,384.25,385,383.75,383.75,3802
20171201|2017-07-31 12:00,31,384,384.75,383.75,384.75,3116
20171201|2017-07-31 12:30,31,384.75,385,383.5,384.75,3506
20171201|2017-07-31 13:00,31,384.75,386,384.25,386,7793
20171201|2017-07-31 19:00,1,383,385,382.5,383.75,5882
20171201|2017-07-31 19:30,1,383.75,384.75,383.5,384.75,791
20171201|2017-07-31 20:00,1,385,385.5,384.25,384.75,945
20171201|2017-07-31 20:30,1,384.75,385,384.25,384.75,921
20171201|2017-07-31 21:00,1,384.75,384.75,384.5,384.5,137
20171201|2017-07-31 21:30,1,384.75,385,384.5,384.5,320
20171201|2017-07-31 22:00,1,384.75,385,384.25,384.75,924
20171201|2017-07-31 22:30,1,384.75,385,384.25,384.75,790
20171201|2017-07-31 23:00,1,384.75,385.25,384.75,384.75,412
20171201|2017-07-31 23:30,1,384.75,385.25,384.75,385,54
20171201|2017-08-01 00:00,1,385,385.25,384.75,384.75,162
20171201|2017-08-01 00:30,1,384.5,385,384.25,384.5,655
20171201|2017-08-01 01:00,1,384.5,384.75,383.5,383.75,477
20171201|2017-08-01 01:30,1,383.75,383.75,383,383.5,454
20171201|2017-08-01 02:00,1,383.5,383.75,382.75,382.75,622
20171201|2017-08-01 02:30,1,383,383,382.75,383,286
20171201|2017-08-01 03:00,1,382.75,383,382.75,382.75,287
20171201|2017-08-01 03:30,1,382.75,383,382.5,382.75,373
20171201|2017-08-01 04:00,1,383,383.25,382.5,382.75,660
20171201|2017-08-01 04:30,1,382.75,383,382.5,382.5,438
20171201|2017-08-01 05:00,1,382.75,382.75,382,382,745
20171201|2017-08-01 05:30,1,382,382.25,381.75,382,412
20171201|2017-08-01 06:00,1,382,382.5,381.5,382.25,994
20171201|2017-08-01 06:30,1,382.25,383,382,382.75,857
20171201|2017-08-01 07:00,1,382.75,383.75,382.5,383,2513
20171201|2017-08-01 07:30,1,383,383.25,382.5,382.75,650
20171201|2017-08-01 08:30,1,382.5,382.75,377.75,378,25872
20171201|2017-08-01 09:00,1,378.25,378.75,377.25,378.25,13516
20171201|2017-08-01 09:30,1,378.25,378.25,376.5,377.5,19805
20171201|2017-08-01 10:00,1,377.5,377.5,376.75,377.25,7249
20171201|2017-08-01 10:30,1,377,377.5,375.75,377.5,10797
20171201|2017-08-01 11:00,1,377.25,377.75,376.75,377.5,7545
20171201|2017-08-01 11:30,1,377.25,378.25,376.5,377.75,7369
20171201|2017-08-01 12:00,1,377.75,378.5,377,378,5188
20171201|2017-08-01 12:30,1,378,378.25,376.75,377.25,6430
20171201|2017-08-01 13:00,1,377.25,377.25,376.25,376.75,6445
20171201|2017-08-01 19:00,2,378.25,379.25,377.75,378.5,5653
20171201|2017-08-01 19:30,2,378.25,378.5,378,378.25,1035
20171201|2017-08-01 20:00,2,378.25,379,378,378.5,1350
20171201|2017-08-01 20:30,2,378.25,379,378.25,378.5,442
20171201|2017-08-01 21:00,2,378.5,378.75,378,378.25,382
20171201|2017-08-01 21:30,2,378.25,378.5,378,378.5,518
20171201|2017-08-01 22:00,2,378.5,378.5,378,378,573
20171201|2017-08-01 22:30,2,378.25,378.5,378,378.5,39
20171201|2017-08-01 23:00,2,378.5,378.5,378.25,378.25,173
20171201|2017-08-01 23:30,2,378.25,378.75,378.25,378.5,324
20171201|2017-08-02 00:00,2,378.5,378.75,378.5,378.75,96
20171201|2017-08-02 00:30,2,378.75,379.25,378.75,379.25,516
20171201|2017-08-02 01:00,2,379,379.75,379,379.5,1177
20171201|2017-08-02 01:30,2,379.5,379.75,379.25,379.5,199
20171201|2017-08-02 02:00,2,379.25,379.75,378.25,379.5,921
20171201|2017-08-02 02:30,2,379.75,379.75,379.5,379.75,375
20171201|2017-08-02 03:00,2,379.5,380,379.25,379.25,668
20171201|2017-08-02 03:30,2,379.5,380.25,379.25,380,625
20171201|2017-08-02 04:00,2,380,380,379,379,593
20171201|2017-08-02 04:30,2,379,379.25,378.75,379.25,940
20171201|2017-08-02 05:00,2,379,379.75,378.5,379.5,1005
20171201|2017-08-02 05:30,2,379.25,380,379.25,379.25,528
20171201|2017-08-02 06:00,2,379.25,379.75,379,379,687
20171201|2017-08-02 06:30,2,379.25,380.25,379.25,379.75,1850
20171201|2017-08-02 07:00,2,380,380.75,379.5,380.75,1961
20171201|2017-08-02 07:30,2,380.75,381,380.5,380.75,771
20171201|2017-08-02 08:30,2,381,381.25,379.25,379.25,15139
20171201|2017-08-02 09:00,2,379.25,381,379.25,379.75,6545
20171201|2017-08-02 09:30,2,380,380.25,379.25,379.75,5699
20171201|2017-08-02 10:00,2,379.75,381.25,379.5,380.25,8555
20171201|2017-08-02 10:30,2,380.25,380.75,379.75,380.25,4980
20171201|2017-08-02 11:00,2,380.25,380.25,378.5,379,11461
20171201|2017-08-02 11:30,2,379,379.25,378,378.75,8112
20171201|2017-08-02 12:00,2,378.5,379.5,378.25,379.25,5650
20171201|2017-08-02 12:30,2,379.25,379.5,378.25,379,5697
20171201|2017-08-02 13:00,2,379,379.5,378.5,378.75,7512
20171201|2017-08-02 19:00,3,379,379,378,378.5,1532
20171201|2017-08-02 19:30,3,378.75,378.75,378,378.25,371
20171201|2017-08-02 20:00,3,378.25,379,378.25,378.5,1121
20171201|2017-08-02 20:30,3,378.25,378.5,377.75,378.25,1264
20171201|2017-08-02 21:00,3,378,378.25,377.75,378,620
20171201|2017-08-02 21:30,3,377.75,378.5,377.75,378.25,338
20171201|2017-08-02 22:00,3,378.25,378.5,378,378.25,624
20171201|2017-08-02 22:30,3,378.25,378.25,378,378.25,143
20171201|2017-08-02 23:00,3,378.25,378.25,378,378.25,74
20171201|2017-08-02 23:30,3,378.25,378.25,378,378,132
20171201|2017-08-03 00:00,3,378.25,378.25,378.25,378.25,60
20171201|2017-08-03 00:30,3,378,378.25,377.75,378,140
20171201|2017-08-03 01:00,3,378.25,378.25,377,377.25,882
20171201|2017-08-03 01:30,3,377.25,377.5,377,377,285
20171201|2017-08-03 02:00,3,377.25,377.75,377.25,377.5,557
20171201|2017-08-03 02:30,3,377.5,377.5,377,377,492
20171201|2017-08-03 03:00,3,377,377.5,377,377.5,247
20171201|2017-08-03 03:30,3,377.25,377.5,376.75,376.75,1143
20171201|2017-08-03 04:00,3,377,377.25,376.5,376.5,1202
20171201|2017-08-03 04:30,3,376.5,376.75,376,376,1924
20171201|2017-08-03 05:00,3,376.25,376.25,375.75,376,1559
20171201|2017-08-03 05:30,3,376,376.25,375.25,376,2650
20171201|2017-08-03 06:00,3,376,376,375.25,375.25,1403
20171201|2017-08-03 06:30,3,375.5,375.75,375,375.75,1974
20171201|2017-08-03 07:00,3,375.75,376.25,375.25,376.25,1391
20171201|2017-08-03 07:30,3,376.25,376.25,375.5,375.5,1309
20171201|2017-08-03 08:30,3,375.75,377.75,375.25,377.5,17215
20171201|2017-08-03 09:00,3,377.5,379.25,377,377.75,10788
20171201|2017-08-03 09:30,3,377.75,378,376.75,377.25,4319
20171201|2017-08-03 10:00,3,377,379.5,377,379.25,7200
20171201|2017-08-03 10:30,3,379.25,381.25,378.25,378.75,9729
20171201|2017-08-03 11:00,3,378.5,379.5,377.75,378,4313
20171201|2017-08-03 11:30,3,378,379.25,377.25,378,6083
20171201|2017-08-03 12:00,3,378,378.75,377.25,378.5,4470
20171201|2017-08-03 12:30,3,378.5,378.5,377.75,378,2634
20171201|2017-08-03 13:00,3,378,378.5,377.25,378.5,5491
20171201|2017-08-03 19:00,4,378,379.25,377.5,378.75,3345
20171201|2017-08-03 19:30,4,378.5,379,378.25,378.75,626
20171201|2017-08-03 20:00,4,378.75,379.75,378.75,379.5,983
20171201|2017-08-03 20:30,4,379.25,380,379.25,379.75,466
20171201|2017-08-03 21:00,4,379.75,380.5,378.75,379,1279
20171201|2017-08-03 21:30,4,379.25,379.5,378.75,378.75,535
20171201|2017-08-03 22:00,4,379,379.25,379,379,573
20171201|2017-08-03 22:30,4,379,379.25,379,379.25,105
20171201|2017-08-03 23:00,4,379.25,379.5,379.25,379.25,53
20171201|2017-08-03 23:30,4,379.25,379.25,379,379,198
20171201|2017-08-04 00:00,4,379.25,379.25,379,379,27
20171201|2017-08-04 00:30,4,379.25,379.5,379.25,379.5,128
20171201|2017-08-04 01:00,4,379.25,379.5,379.25,379.25,114
20171201|2017-08-04 01:30,4,379.25,379.25,379,379.25,24
20171201|2017-08-04 02:00,4,379.25,379.25,378.25,378.75,408
20171201|2017-08-04 02:30,4,378.5,379.25,378.5,379.25,337
20171201|2017-08-04 03:00,4,379,379,378.25,378.75,493
20171201|2017-08-04 03:30,4,379,379.75,379,379.5,546
20171201|2017-08-04 04:00,4,379.5,379.75,379,379.5,469
20171201|2017-08-04 04:30,4,379.5,379.5,379,379.25,448
20171201|2017-08-04 05:00,4,379.25,381.25,379.25,380.25,2368
20171201|2017-08-04 05:30,4,380.5,381,380,380,1179
20171201|2017-08-04 06:00,4,380,380.25,379.75,380,781
20171201|2017-08-04 06:30,4,380,380.25,379,380,1149
20171201|2017-08-04 07:00,4,380,381,379.75,381,1055
20171201|2017-08-04 07:30,4,380.75,380.75,380.25,380.75,791
20171201|2017-08-04 08:30,4,380,380.75,379,380.75,12036
20171201|2017-08-04 09:00,4,380.75,382.5,379.75,382,11811
20171201|2017-08-04 09:30,4,382,382.5,381.25,381.5,5394
20171201|2017-08-04 10:00,4,381.5,381.75,380.5,380.75,3543
20171201|2017-08-04 10:30,4,380.75,381.25,380,380.25,3500
20171201|2017-08-04 11:00,4,380,380.5,379.75,380.25,3098
20171201|2017-08-04 11:30,4,380.25,380.75,379.75,380.5,3567
20171201|2017-08-04 12:00,4,380.5,381,380,380.75,2366
20171201|2017-08-04 12:30,4,380.5,380.75,379.75,380.25,2572
20171201|2017-08-04 13:00,4,380.25,382.25,379.75,381.5,10319
20171201|2017-08-06 19:00,7,382.75,384.5,382.75,383.75,4754
20171201|2017-08-06 19:30,7,383.5,384,383.5,383.75,733
20171201|2017-08-06 20:00,7,383.75,384.5,383.5,384,1106
20171201|2017-08-06 20:30,7,384,384.25,384,384,245
20171201|2017-08-06 21:00,7,384,384,383.75,383.75,81
20171201|2017-08-06 21:30,7,384,384.25,383.75,384,204
20171201|2017-08-06 22:00,7,384,384.25,383.75,384,306
20171201|2017-08-06 22:30,7,384,384,383.5,383.75,199
20171201|2017-08-06 23:00,7,383.75,383.75,383.5,383.75,20
20171201|2017-08-06 23:30,7,383.5,384,383.5,383.75,34
20171201|2017-08-07 00:00,7,383.75,384,383.75,383.75,96
20171201|2017-08-07 00:30,7,384,384.25,383.75,383.75,217
20171201|2017-08-07 01:00,7,383.75,384.25,383.75,384,198
20171201|2017-08-07 01:30,7,384,384.5,384,384.25,218
20171201|2017-08-07 02:00,7,384.25,384.25,383.75,383.75,352
20171201|2017-08-07 02:30,7,383.75,384,383.5,383.5,159
20171201|2017-08-07 03:00,7,383.5,383.75,383.5,383.5,237
20171201|2017-08-07 03:30,7,383.5,383.5,383,383.25,322
20171201|2017-08-07 04:00,7,383,383.5,383,383.25,388
20171201|2017-08-07 04:30,7,383.25,383.5,383,383,315
20171201|2017-08-07 05:00,7,383,384.25,383,383.75,550
20171201|2017-08-07 05:30,7,383.75,384,383.5,383.75,135
20171201|2017-08-07 06:00,7,384,385,384,385,1583
20171201|2017-08-07 06:30,7,385,385,384,384.5,377
20171201|2017-08-07 07:00,7,384.5,384.75,384.25,384.75,679
20171201|2017-08-07 07:30,7,384.75,384.75,384.25,384.5,546
20171201|2017-08-07 08:30,7,384.5,385,383.75,384.25,11736
20171201|2017-08-07 09:00,7,384.25,385,384,384.5,5758
20171201|2017-08-07 09:30,7,384.5,385,383.75,384.75,7528
20171201|2017-08-07 10:00,7,385,385.75,384.5,385.5,5820
20171201|2017-08-07 10:30,7,385.25,385.5,384.5,385,4782
20171201|2017-08-07 11:00,7,385.25,385.5,384.5,385.25,3383
20171201|2017-08-07 11:30,7,385,385.75,385,385.25,3707
20171201|2017-08-07 12:00,7,385.25,386.25,385.25,386,5538
20171201|2017-08-07 12:30,7,386,387,385.75,386.5,8148
20171201|2017-08-07 13:00,7,386.5,387,386,386.25,10935
20171201|2017-08-07 19:00,8,387,387.5,385.5,387,3548
20171201|2017-08-07 19:30,8,387.25,387.75,387,387.75,1195
20171201|2017-08-07 20:00,8,387.75,388,387.5,387.75,1580
20171201|2017-08-07 20:30,8,387.75,388,387.5,387.75,299
20171201|2017-08-07 21:00,8,387.75,388,387.75,387.75,66
20171201|2017-08-07 21:30,8,387.75,387.75,387.5,387.75,347
20171201|2017-08-07 22:00,8,388,388,387.5,387.5,420
20171201|2017-08-07 22:30,8,387.75,387.75,387.5,387.5,30
20171201|2017-08-07 23:00,8,387.5,387.75,387.5,387.75,110
20171201|2017-08-07 23:30,8,387.75,387.75,387.75,387.75,52
20171201|2017-08-08 00:00,8,388,388,387.75,388,28
20171201|2017-08-08 00:30,8,387.75,388.25,387.75,388.25,387
20171201|2017-08-08 01:00,8,388,388.25,387.75,388,410
20171201|2017-08-08 01:30,8,388,388.5,388,388.5,509
20171201|2017-08-08 02:00,8,388.5,388.5,388.25,388.25,477
20171201|2017-08-08 02:30,8,388.25,388.75,388.25,388.75,308
20171201|2017-08-08 03:00,8,388.75,388.75,388.25,388.25,111
20171201|2017-08-08 03:30,8,388.25,388.5,388.25,388.25,152
20171201|2017-08-08 04:00,8,388.25,388.75,387.75,388,990
20171201|2017-08-08 04:30,8,387.75,388.5,387.5,388.5,492
20171201|2017-08-08 05:00,8,388.5,388.5,388.25,388.25,202
20171201|2017-08-08 05:30,8,388.25,388.25,388,388,226
20171201|2017-08-08 06:00,8,388,388.5,388,388,494
20171201|2017-08-08 06:30,8,387.75,388,387.5,387.5,310
20171201|2017-08-08 07:00,8,387.75,387.75,387,387.25,730
20171201|2017-08-08 07:30,8,387.25,387.5,386.75,387.5,513
20171201|2017-08-08 08:30,8,387.5,387.5,383,384.25,25435
20171201|2017-08-08 09:00,8,384.25,384.75,383.5,384.5,8574
20171201|2017-08-08 09:30,8,384.5,384.75,382.5,383.5,10139
20171201|2017-08-08 10:00,8,383.5,384.25,383.25,384.25,5896
20171201|2017-08-08 10:30,8,384,384.75,383.75,384.25,4647
20171201|2017-08-08 11:00,8,384,384.75,383.75,384.75,3275
20171201|2017-08-08 11:30,8,385,385.5,384.5,384.5,4756
20171201|2017-08-08 12:00,8,384.75,385.25,384.25,385,4749
20171201|2017-08-08 12:30,8,385,385.25,384.5,384.75,3372
20171201|2017-08-08 13:00,8,384.75,384.75,383,383.25,10260
20171201|2017-08-08 19:00,9,383.25,383.75,383,383.75,1168
20171201|2017-08-08 19:30,9,383.75,384.75,383.25,384.75,880
20171201|2017-08-08 20:00,9,384.75,385,384.25,384.75,344
20171201|2017-08-08 20:30,9,384.75,384.75,384.25,384.5,349
20171201|2017-08-08 21:00,9,384.5,384.75,384.25,384.25,151
20171201|2017-08-08 21:30,9,384.5,384.75,384.25,384.25,115
20171201|2017-08-08 22:00,9,384.5,384.5,384,384.25,158
20171201|2017-08-08 22:30,9,384.5,384.5,384.25,384.5,105
20171201|2017-08-08 23:00,9,384.5,384.5,384,384,73
20171201|2017-08-08 23:30,9,384,384.25,383.75,383.75,163
20171201|2017-08-09 00:00,9,383.75,384,383.5,384,62
20171201|2017-08-09 00:30,9,384,384.25,383.75,383.75,428
20171201|2017-08-09 01:00,9,384,384.5,383.75,384.25,1122
20171201|2017-08-09 01:30,9,384.25,384.25,383.75,384.25,673
20171201|2017-08-09 02:00,9,384.25,384.5,384,384.25,567
20171201|2017-08-09 02:30,9,384.25,384.25,384,384.25,597
20171201|2017-08-09 03:00,9,384,384.25,383.75,384,233
20171201|2017-08-09 03:30,9,383.75,384,383.75,383.75,115
20171201|2017-08-09 04:00,9,384,384.25,384,384,130
20171201|2017-08-09 04:30,9,384.25,384.25,384,384.25,166
20171201|2017-08-09 05:00,9,384,384.25,384,384.25,53
20171201|2017-08-09 05:30,9,384.25,384.75,384.25,384.25,111
20171201|2017-08-09 06:00,9,384.25,384.5,384.25,384.25,129
20171201|2017-08-09 06:30,9,384.25,384.5,383.75,383.75,401
20171201|2017-08-09 07:00,9,383.75,384.25,383.25,384.25,814
20171201|2017-08-09 07:30,9,384.25,384.25,384,384.25,244
20171201|2017-08-09 08:30,9,384,385.5,384,384,11563
20171201|2017-08-09 09:00,9,384,384.75,383.25,384.25,7731
20171201|2017-08-09 09:30,9,384,384.75,383.5,384.25,5183
20171201|2017-08-09 10:00,9,384,384.75,383.75,383.75,6083
20171201|2017-08-09 10:30,9,383.75,384.75,383.75,384,4860
20171201|2017-08-09 11:00,9,384.25,385,383.75,384.75,8639
20171201|2017-08-09 11:30,9,384.75,385.25,384.25,385,4536
20171201|2017-08-09 12:00,9,384.75,385.25,384,385,5638
20171201|2017-08-09 12:30,9,385,385.25,384.5,385,4587
20171201|2017-08-09 13:00,9,385,386.75,385,385.5,12547
20171201|2017-08-09 19:00,10,385.5,385.75,385.25,385.5,1895
20171201|2017-08-09 19:30,10,385.5,385.75,385.25,385.5,431
20171201|2017-08-09 20:00,10,385.5,385.75,385.25,385.5,1304
20171201|2017-08-09 20:30,10,385.25,385.75,385.25,385.75,582
20171201|2017-08-09 21:00,10,385.75,385.75,385.25,385.5,324
20171201|2017-08-09 21:30,10,385.25,385.75,385.25,385.5,523
20171201|2017-08-09 22:00,10,385.5,385.5,385.25,385.25,291
20171201|2017-08-09 22:30,10,385.25,385.5,384.75,385.25,495
20171201|2017-08-09 23:00,10,385.25,385.5,385,385.25,216
20171201|2017-08-09 23:30,10,385.25,385.5,385.25,385.25,96
20171201|2017-08-10 00:00,10,385.25,385.5,385.25,385.25,52
20171201|2017-08-10 00:30,10,385.25,385.5,385.25,385.5,174
20171201|2017-08-10 01:00,10,385.5,385.75,385.25,385.5,218
20171201|2017-08-10 01:30,10,385.5,385.75,385.5,385.5,255
20171201|2017-08-10 02:00,10,385.75,386,385.5,385.75,330
20171201|2017-08-10 02:30,10,385.75,386,385.75,385.75,160
20171201|2017-08-10 03:00,10,385.75,386,385.75,385.75,115
20171201|2017-08-10 03:30,10,385.75,386.25,385.75,386,771
20171201|2017-08-10 04:00,10,386,386.5,386,386.25,578
20171201|2017-08-10 04:30,10,386.25,386.5,386,386,411
20171201|2017-08-10 05:00,10,386.25,387,386.25,386.75,653
20171201|2017-08-10 05:30,10,386.75,386.75,386.25,386.5,295
20171201|2017-08-10 06:00,10,386.5,386.5,386,386.25,1273
20171201|2017-08-10 06:30,10,386,386.25,386,386,150
20171201|2017-08-10 07:00,10,386.25,387,386,386.75,971
20171201|2017-08-10 07:30,10,386.75,387,386.25,386.5,1216
20171201|2017-08-10 08:30,10,386.5,387.75,386,387.25,12589
20171201|2017-08-10 09:00,10,387.25,387.5,386.75,387.25,4395
20171201|2017-08-10 09:30,10,387.25,389,387,387.75,12347
20171201|2017-08-10 10:00,10,387.75,387.75,386.75,387.5,7346
20171201|2017-08-10 10:30,10,387.5,388,387,387.5,8799
20171201|2017-08-10 11:00,10,387.25,387.5,374.25,375.5,85229
20171201|2017-08-10 11:30,10,375.5,375.75,373.5,374.5,24605
20171201|2017-08-10 12:00,10,374.75,374.75,372.5,372.75,15897
20171201|2017-08-10 12:30,10,372.75,373.25,371,371,12734
20171201|2017-08-10 13:00,10,371.25,373.25,370.25,373.25,25583
20171201|2017-08-10 19:00,11,373,373.75,372,372.5,3864
20171201|2017-08-10 19:30,11,372.5,373,372.25,372.75,1282
20171201|2017-08-10 20:00,11,373,373.75,373,373.5,1354
20171201|2017-08-10 20:30,11,373.5,374,373.25,373.75,1221
20171201|2017-08-10 21:00,11,373.75,374,373.25,373.25,531
20171201|2017-08-10 21:30,11,373.5,373.75,373.5,373.5,225
20171201|2017-08-10 22:00,11,373.5,374,373.5,373.5,468
20171201|2017-08-10 22:30,11,373.75,373.75,373.25,373.5,211
20171201|2017-08-10 23:00,11,373.25,373.5,372.75,373,836
20171201|2017-08-10 23:30,11,372.75,373.5,372.75,373.5,148
20171201|2017-08-11 00:00,11,373.5,373.5,373,373.25,173
20171201|2017-08-11 00:30,11,373,373.5,373,373.5,379
20171201|2017-08-11 01:00,11,373.25,373.75,373.25,373.5,217
20171201|2017-08-11 01:30,11,373.5,373.5,373.25,373.25,354
20171201|2017-08-11 02:00,11,373.25,373.5,371.75,372,2430
20171201|2017-08-11 02:30,11,372,372.5,371.75,372.25,492
20171201|2017-08-11 03:00,11,372.5,372.5,371.75,371.75,773
20171201|2017-08-11 03:30,11,371.75,373,371.75,372.5,938
20171201|2017-08-11 04:00,11,372.25,372.25,371.75,371.75,654
20171201|2017-08-11 04:30,11,371.75,372,371,371.5,2097
20171201|2017-08-11 05:00,11,371.5,371.5,371,371.25,1067
20171201|2017-08-11 05:30,11,371.25,372,371,371.75,629
20171201|2017-08-11 06:00,11,371.75,372,371.5,371.75,362
20171201|2017-08-11 06:30,11,371.75,372.25,371.5,372.25,785
20171201|2017-08-11 07:00,11,372,372.5,371.5,371.75,1255
20171201|2017-08-11 07:30,11,371.75,372.25,371.5,371.5,379
20171201|2017-08-11 08:30,11,372.25,373.25,371.5,371.75,14246
20171201|2017-08-11 09:00,11,371.75,373,371.75,372,8012
20171201|2017-08-11 09:30,11,372,373.25,371.5,373.25,7454
20171201|2017-08-11 10:00,11,373,373.5,372.5,372.5,5331
20171201|2017-08-11 10:30,11,372.5,373.5,372.25,372.75,6420
20171201|2017-08-11 11:00,11,372.75,374.75,372.75,374,9667
20171201|2017-08-11 11:30,11,373.75,374.25,373.25,374,3816
20171201|2017-08-11 12:00,11,374,374.25,373,373.5,4018
20171201|2017-08-11 12:30,11,373.25,374,373,373.5,4709
20171201|2017-08-11 13:00,11,373.5,375.25,373.5,375,9310
20171201|2017-08-13 19:00,14,373,373,371.25,371.5,5378
20171201|2017-08-13 19:30,14,371.75,371.75,370.5,370.75,2168
20171201|2017-08-13 20:00,14,370.5,371.25,370.25,371,1120
20171201|2017-08-13 20:30,14,371,371.5,370.75,371.5,613
20171201|2017-08-13 21:00,14,371.25,371.5,371,371.25,412
20171201|2017-08-13 21:30,14,371.25,371.5,370.75,370.75,402
20171201|2017-08-13 22:00,14,370.75,371,370.5,371,330
20171201|2017-08-13 22:30,14,370.75,371,370.25,370.25,404
20171201|2017-08-13 23:00,14,370.5,370.75,370,370,730
20171201|2017-08-13 23:30,14,370,371.25,370,371.25,1118
20171201|2017-08-14 00:00,14,371,371.25,370.75,371,865
20171201|2017-08-14 00:30,14,371.25,371.5,371,371.5,258
20171201|2017-08-14 01:00,14,371.5,371.75,371,371,996
20171201|2017-08-14 01:30,14,371.25,371.25,370.5,370.75,286
20171201|2017-08-14 02:00,14,371,371,370.25,370.25,631
20171201|2017-08-14 02:30,14,370.25,370.5,370,370,766
20171201|2017-08-14 03:00,14,370,370.5,370,370.25,1907
20171201|2017-08-14 03:30,14,370.5,370.5,370,370.25,691
20171201|2017-08-14 04:00,14,370.25,370.5,370,370.25,634
20171201|2017-08-14 04:30,14,370,370.75,370,370.5,1409
20171201|2017-08-14 05:00,14,370.25,370.75,370.25,370.75,302
20171201|2017-08-14 05:30,14,370.75,371,370.75,370.75,296
20171201|2017-08-14 06:00,14,371,371,370.5,370.75,351
20171201|2017-08-14 06:30,14,370.75,370.75,370,370.5,1484
20171201|2017-08-14 07:00,14,370.5,370.75,370,370.25,1641
20171201|2017-08-14 07:30,14,370.25,371,370,370.5,1360
20171201|2017-08-14 08:30,14,370.75,371.5,370,371,14770
20171201|2017-08-14 09:00,14,371,372,370.5,371.25,8941
20171201|2017-08-14 09:30,14,371,371.75,370.75,371.25,4002
20171201|2017-08-14 10:00,14,371.25,372.5,371,372.5,6252
20171201|2017-08-14 10:30,14,372.5,372.75,371,371.25,5096
20171201|2017-08-14 11:00,14,371.25,372.5,371,372,6022
20171201|2017-08-14 11:30,14,371.75,372.75,371.75,372.25,4761
20171201|2017-08-14 12:00,14,372.25,373.75,372,373.25,6149
20171201|2017-08-14 12:30,14,373.25,373.75,372.5,373.75,4602
20171201|2017-08-14 13:00,14,373.5,376.75,373.5,376.25,19413
20171201|2017-08-14 19:00,15,374.5,374.75,372.25,374,5974
20171201|2017-08-14 19:30,15,374,374.5,373.25,374,3294
20171201|2017-08-14 20:00,15,373.75,374,373.25,373.75,1743
20171201|2017-08-14 20:30,15,374,374,373.5,374,191
20171201|2017-08-14 21:00,15,374,374.25,374,374.25,384
20171201|2017-08-14 21:30,15,374,374.25,373.75,374,822
20171201|2017-08-14 22:00,15,374.25,374.25,373.75,374,897
20171201|2017-08-14 22:30,15,374,374.25,373.5,374,1425
20171201|2017-08-14 23:00,15,374,374,373.75,373.75,416
20171201|2017-08-14 23:30,15,373.75,373.75,373.5,373.75,100
20171201|2017-08-15 00:00,15,373.75,374,373.5,373.75,344
20171201|2017-08-15 00:30,15,373.75,374,373.5,373.5,590
20171201|2017-08-15 01:00,15,373.5,374,373.5,373.5,189
20171201|2017-08-15 01:30,15,373.75,373.75,373.25,373.5,149
20171201|2017-08-15 02:00,15,373.75,374,373,373.25,562
20171201|2017-08-15 02:30,15,373.25,373.5,373,373,400
20171201|2017-08-15 03:00,15,373.25,373.5,372.75,373.25,363
20171201|2017-08-15 03:30,15,373.25,373.25,372.75,373,434
20171201|2017-08-15 04:00,15,373,373,372.25,372.5,792
20171201|2017-08-15 04:30,15,372.25,372.75,372.25,372.75,248
20171201|2017-08-15 05:00,15,372.75,373,372.25,372.5,691
20171201|2017-08-15 05:30,15,372.25,372.25,371.25,371.25,2283
20171201|2017-08-15 06:00,15,371.5,372,371.5,372,1079
20171201|2017-08-15 06:30,15,372,372.25,372,372.25,645
20171201|2017-08-15 07:00,15,372.25,372.75,372,372.5,1254
20171201|2017-08-15 07:30,15,372.5,372.5,371.75,371.75,907
20171201|2017-08-15 08:30,15,372,372.5,370.25,371.25,19870
20171201|2017-08-15 09:00,15,371.25,371.75,370.5,371.75,6774
20171201|2017-08-15 09:30,15,371.5,371.5,370.5,370.75,5948
20171201|2017-08-15 10:00,15,370.5,370.75,370,370.75,7284
20171201|2017-08-15 10:30,15,370.75,370.75,370,370.25,5892
20171201|2017-08-15 11:00,15,370,370.5,370,370.5,7530
20171201|2017-08-15 11:30,15,370.25,370.5,369,369,9325
20171201|2017-08-15 12:00,15,369,369.5,368.25,369,8848
20171201|2017-08-15 12:30,15,369,369.25,368.5,368.75,4022
20171201|2017-08-15 13:00,15,368.75,369,367.5,369,14780
20171201|2017-08-15 19:00,16,368.25,368.5,368,368.25,2430
20171201|2017-08-15 19:30,16,368.25,368.75,368.25,368.75,275
20171201|2017-08-15 20:00,16,368.5,369,368.5,369,756
20171201|2017-08-15 20:30,16,369,369.25,368.75,368.75,591
20171201|2017-08-15 21:00,16,369,369.25,369,369.25,1699
20171201|2017-08-15 21:30,16,369,369.25,368.75,369,1709
20171201|2017-08-15 22:00,16,368.75,369.25,368.75,369,946
20171201|2017-08-15 22:30,16,368.75,369,368.75,368.75,3142
20171201|2017-08-15 23:00,16,369,369.5,368.75,369.25,2837
20171201|2017-08-15 23:30,16,369.25,369.5,369,369.25,2023
20171201|2017-08-16 00:00,16,369,369.5,368.75,369,1974
20171201|2017-08-16 00:30,16,369,369.75,369,369.75,671
20171201|2017-08-16 01:00,16,369.75,369.75,369.25,369.25,712
20171201|2017-08-16 01:30,16,369,369.25,368.75,369.25,326
20171201|2017-08-16 02:00,16,369.25,369.75,369.25,369.5,443
20171201|2017-08-16 02:30,16,369.75,370,369.5,369.75,358
20171201|2017-08-16 03:00,16,369.75,370,369.25,369.5,586
20171201|2017-08-16 03:30,16,369.5,369.75,369.25,369.5,455
20171201|2017-08-16 04:00,16,369.75,369.75,369.5,369.5,527
20171201|2017-08-16 04:30,16,369.5,369.75,369,369,394
20171201|2017-08-16 05:00,16,369,369.25,367.75,368.25,1218
20171201|2017-08-16 05:30,16,368.25,369,367.75,369,1093
20171201|2017-08-16 06:00,16,369,369.25,368.5,368.75,251
20171201|2017-08-16 06:30,16,368.75,369,368.75,368.75,366
20171201|2017-08-16 07:00,16,369,369.25,368.5,369,1312
20171201|2017-08-16 07:30,16,368.75,369.5,368.5,368.5,959
20171201|2017-08-16 08:30,16,368.75,369,366,366.25,18041
20171201|2017-08-16 09:00,16,366.25,367,365.5,365.75,12855
20171201|2017-08-16 09:30,16,365.75,366.75,364.75,366,16192
20171201|2017-08-16 10:00,16,366,366.25,364.75,364.75,10739
20171201|2017-08-16 10:30,16,365,365.5,364.25,364.5,9126
20171201|2017-08-16 11:00,16,364.5,364.75,364,364.25,7630
20171201|2017-08-16 11:30,16,364,365.5,363.25,365.5,11986
20171201|2017-08-16 12:00,16,365.5,367,365.5,366.75,7365
20171201|2017-08-16 12:30,16,366.5,367.25,366,367.25,5913
20171201|2017-08-16 13:00,16,367,367.5,366,366.75,10921
20171201|2017-08-16 19:00,17,366.5,367.25,366.25,366.75,2778
20171201|2017-08-16 19:30,17,366.75,367,366.5,366.75,3349
20171201|2017-08-16 20:00,17,366.75,367,366.5,366.75,1414
20171201|2017-08-16 20:30,17,366.75,367,366.5,367,1351
20171201|2017-08-16 21:00,17,366.75,367.25,366.75,367.25,1333
20171201|2017-08-16 21:30,17,367.25,367.5,367.25,367.5,261
20171201|2017-08-16 22:00,17,367.5,367.5,367.25,367.25,241
20171201|2017-08-16 22:30,17,367.25,367.25,367,367,178
20171201|2017-08-16 23:00,17,367.25,367.5,366.75,367,2591
20171201|2017-08-16 23:30,17,366.75,367,366.5,366.75,635
20171201|2017-08-17 00:00,17,367,367,366.75,367,1368
20171201|2017-08-17 00:30,17,367,367.25,366.75,366.75,885
20171201|2017-08-17 01:00,17,366.75,367,366.75,366.75,230
20171201|2017-08-17 01:30,17,366.75,367,366.75,367,103
20171201|2017-08-17 02:00,17,367,367,366.25,366.75,1896
20171201|2017-08-17 02:30,17,366.75,367,366.5,366.75,1075
20171201|2017-08-17 03:00,17,367,367.75,366.75,367,1174
20171201|2017-08-17 03:30,17,367,367.25,366.75,366.75,649
20171201|2017-08-17 04:00,17,366.75,367,366.5,366.5,508
20171201|2017-08-17 04:30,17,366.5,367.25,366.5,366.75,649
20171201|2017-08-17 05:00,17,366.75,367.25,366.75,367.25,388
20171201|2017-08-17 05:30,17,367.5,367.5,367.25,367.25,635
20171201|2017-08-17 06:00,17,367.5,367.5,367,367.25,790
20171201|2017-08-17 06:30,17,367,367.25,366.75,367,376
20171201|2017-08-17 07:00,17,367.25,367.5,366.5,366.5,827
20171201|2017-08-17 07:30,17,366.75,367.25,366.5,366.75,787
20171201|2017-08-17 08:30,17,366.75,367,364.75,365.5,12941
20171201|2017-08-17 09:00,17,365.25,366.25,365.25,365.75,6315
20171201|2017-08-17 09:30,17,365.75,365.75,364.25,364.75,8510
20171201|2017-08-17 10:00,17,364.75,365.25,364,364,5149
20171201|2017-08-17 10:30,17,364.25,365,363.5,364.75,6893
20171201|2017-08-17 11:00,17,364.5,365,363.5,363.75,5566
20171201|2017-08-17 11:30,17,363.75,364.25,363.5,364,5202
20171201|2017-08-17 12:00,17,364,365.75,364,365.5,5580
20171201|2017-08-17 12:30,17,365.25,366,364.25,364.5,6526
20171201|2017-08-17 13:00,17,364.5,364.75,363.75,364,11425
20171201|2017-08-17 19:00,18,364,365.5,364,365,2578
20171201|2017-08-17 19:30,18,365,365.25,364.75,365.25,1620
20171201|2017-08-17 20:00,18,365,365.5,364.5,364.75,2031
20171201|2017-08-17 20:30,18,365,365,364.5,365,672
20171201|2017-08-17 21:00,18,365,365.25,364.75,365,2982
20171201|2017-08-17 21:30,18,365,365,364.5,365,1841
20171201|2017-08-17 22:00,18,365,365,364.75,365,286
20171201|2017-08-17 22:30,18,365,365,364.5,364.5,1314
20171201|2017-08-17 23:00,18,364.75,365,364.75,364.75,157
20171201|2017-08-17 23:30,18,365,365.25,364.75,365,1091
20171201|2017-08-18 00:00,18,365.25,365.25,365,365,466
20171201|2017-08-18 00:30,18,365.25,365.25,365,365.25,376
20171201|2017-08-18 01:00,18,365,365.25,365,365,263
20171201|2017-08-18 01:30,18,365,365.25,364.75,364.75,258
20171201|2017-08-18 02:00,18,364.75,365,364.5,364.5,297
20171201|2017-08-18 02:30,18,364.5,364.75,364.25,364.5,269
20171201|2017-08-18 03:00,18,364.75,365,364.5,364.75,500
20171201|2017-08-18 03:30,18,364.75,364.75,364.25,364.5,111
20171201|2017-08-18 04:00,18,364.5,364.75,364.25,364.25,368
20171201|2017-08-18 04:30,18,364.5,364.75,364.25,364.25,257
20171201|2017-08-18 05:00,18,364.5,364.5,364,364,250
20171201|2017-08-18 05:30,18,364,364,363.5,363.75,719
20171201|2017-08-18 06:00,18,363.75,364.5,363.5,364.25,494
20171201|2017-08-18 06:30,18,364.25,364.75,364,364.5,581
20171201|2017-08-18 07:00,18,364.5,365,364,364.5,1348
20171201|2017-08-18 07:30,18,364.5,365,364,364,564
20171201|2017-08-18 08:30,18,364.25,366.25,363.5,365.25,15351
20171201|2017-08-18 09:00,18,365.25,365.25,363.75,364.75,5325
20171201|2017-08-18 09:30,18,364.75,364.75,363.5,364,6863
20171201|2017-08-18 10:00,18,364.25,365.5,363.75,364.5,4913
20171201|2017-08-18 10:30,18,364.5,364.75,363.75,364.25,3921
20171201|2017-08-18 11:00,18,364,365.25,363.75,365,4073
20171201|2017-08-18 11:30,18,365,365.75,364.75,365,5493
20171201|2017-08-18 12:00,18,365,365.75,364.75,365.75,4102
20171201|2017-08-18 12:30,18,365.5,365.75,365,365,4010
20171201|2017-08-18 13:00,18,365.25,366,365,365,12243
20171201|2017-08-20 19:00,21,364.25,364.5,363.5,364,5813
20171201|2017-08-20 19:30,21,364.25,364.5,363.5,363.5,455
20171201|2017-08-20 20:00,21,363.75,363.75,363.5,363.75,266
20171201|2017-08-20 20:30,21,363.5,363.5,363.25,363.5,278
20171201|2017-08-20 21:00,21,363.5,363.5,363.25,363.5,48
20171201|2017-08-20 21:30,21,363.5,363.5,363.25,363.5,107
20171201|2017-08-20 22:00,21,363.5,363.5,363.25,363.25,208
20171201|2017-08-20 22:30,21,363.5,363.5,363.25,363.25,295
20171201|2017-08-20 23:00,21,363.25,363.25,363,363.25,237
20171201|2017-08-20 23:30,21,363.25,363.5,363.25,363.25,32
20171201|2017-08-21 00:00,21,363.25,363.5,363,363.25,79
20171201|2017-08-21 00:30,21,363.25,363.5,363,363,224
20171201|2017-08-21 01:00,21,363.25,363.5,363,363.25,208
20171201|2017-08-21 01:30,21,363.25,363.5,363.25,363.25,99
20171201|2017-08-21 02:00,21,363.25,363.5,363,363.25,352
20171201|2017-08-21 02:30,21,363.25,363.5,363,363.25,670
20171201|2017-08-21 03:00,21,363.25,363.5,363.25,363.25,412
20171201|2017-08-21 03:30,21,363.5,363.5,363,363,555
20171201|2017-08-21 04:00,21,363,363.5,363,363.25,341
20171201|2017-08-21 04:30,21,363.25,363.5,363,363.25,562
20171201|2017-08-21 05:00,21,363.25,363.5,363,363,265
20171201|2017-08-21 05:30,21,363,363.25,362.75,362.75,1967
20171201|2017-08-21 06:00,21,362.75,363.25,362.75,363,855
20171201|2017-08-21 06:30,21,363.25,363.25,362.75,362.75,456
20171201|2017-08-21 07:00,21,362.75,363,362.75,362.75,1150
20171201|2017-08-21 07:30,21,362.75,362.75,362.25,362.5,905
20171201|2017-08-21 08:30,21,362.5,363.5,361.75,362.25,17471
20171201|2017-08-21 09:00,21,362,363,362,362.5,6433
20171201|2017-08-21 09:30,21,362.25,362.5,361,361.5,8426
20171201|2017-08-21 10:00,21,361.25,362,361,361.75,6010
20171201|2017-08-21 10:30,21,362,362,360.75,361.5,7762
20171201|2017-08-21 11:00,21,361.5,361.75,361,361.75,3691
20171201|2017-08-21 11:30,21,361.5,363.5,361.5,363.25,6894
20171201|2017-08-21 12:00,21,363.5,363.75,362.5,362.75,4160
20171201|2017-08-21 12:30,21,362.75,363.75,362.25,363.5,3838
20171201|2017-08-21 13:00,21,363.5,364.25,361.75,361.75,12760
20171201|2017-08-21 19:00,22,363,363,361.75,362.25,2622
20171201|2017-08-21 19:30,22,362.25,362.5,362.25,362.5,88
20171201|2017-08-21 20:00,22,362.5,362.75,361.75,362,1387
20171201|2017-08-21 20:30,22,362,362.75,362,362.75,447
20171201|2017-08-21 21:00,22,362.75,363,362.5,363,767
20171201|2017-08-21 21:30,22,363.25,364.5,363.25,364.25,829
20171201|2017-08-21 22:00,22,364.25,364.5,364.25,364.5,147
20171201|2017-08-21 22:30,22,364.5,365,364.5,365,404
20171201|2017-08-21 23:00,22,365,365,364.75,364.75,133
20171201|2017-08-21 23:30,22,365,365,364.75,365,113
20171201|2017-08-22 00:00,22,365,365.25,364.75,365,180
20171201|2017-08-22 00:30,22,365,365.25,365,365,121
20171201|2017-08-22 01:00,22,365,365.25,365,365,88
20171201|2017-08-22 01:30,22,365,365.25,364.75,364.75,143
20171201|2017-08-22 02:00,22,364.75,365,364.25,364.25,522
20171201|2017-08-22 02:30,22,364.25,364.5,363.5,363.75,496
20171201|2017-08-22 03:00,22,364,364,363.5,363.75,194
20171201|2017-08-22 03:30,22,363.75,364.5,363.5,364,345
20171201|2017-08-22 04:00,22,364.25,364.25,363.75,364,161
20171201|2017-08-22 04:30,22,364,364,363.25,363.75,511
20171201|2017-08-22 05:00,22,363.75,364.25,363.5,364.25,568
20171201|2017-08-22 05:30,22,364,364.25,364,364,45
20171201|2017-08-22 06:00,22,364.25,364.25,363,363.5,683
20171201|2017-08-22 06:30,22,363.75,364.25,363.5,364,381
20171201|2017-08-22 07:00,22,364,364,363,363.25,546
20171201|2017-08-22 07:30,22,363,363.25,362.5,362.75,410
20171201|2017-08-22 08:30,22,363,363,361.25,361.5,15088
20171201|2017-08-22 09:00,22,361.25,362,360.75,361.5,6872
20171201|2017-08-22 09:30,22,361.5,362.25,361,362,5658
20171201|2017-08-22 10:00,22,362,362.25,361,361.5,7037
20171201|2017-08-22 10:30,22,361.25,361.5,360.75,360.75,4934
20171201|2017-08-22 11:00,22,360.75,361,360.25,361,7874
20171201|2017-08-22 11:30,22,361,361.25,360.75,361.25,2397
20171201|2017-08-22 12:00,22,361.25,361.5,360.75,361.25,3709
20171201|2017-08-22 12:30,22,361.5,361.5,360.25,360.5,4104
20171201|2017-08-22 13:00,22,360.25,360.5,360,360,19565
20171201|2017-08-22 19:00,23,360.25,361.25,360.25,360.75,5392
20171201|2017-08-22 19:30,23,361,361,360.5,360.5,885
20171201|2017-08-22 20:00,23,360.5,360.5,360.25,360.25,615
20171201|2017-08-22 20:30,23,360.25,360.5,360.25,360.5,476
20171201|2017-08-22 21:00,23,360.5,360.5,360.25,360.5,44
20171201|2017-08-22 21:30,23,360.25,360.5,360,360.25,217
20171201|2017-08-22 22:00,23,360.25,360.25,360,360.25,58
20171201|2017-08-22 22:30,23,360.25,360.25,360,360,104
20171201|2017-08-22 23:00,23,360,360,359.5,360,921
20171201|2017-08-22 23:30,23,360,360,360,360,134
20171201|2017-08-23 00:00,23,360,360.25,360,360.25,8
20171201|2017-08-23 00:30,23,360.25,360.25,360,360,234
20171201|2017-08-23 01:00,23,360.25,360.5,360.25,360.25,281
20171201|2017-08-23 01:30,23,360.25,360.75,360.25,360.75,251
20171201|2017-08-23 02:00,23,360.5,360.75,360.5,360.5,488
20171201|2017-08-23 02:30,23,360.75,361,360.5,360.5,623
20171201|2017-08-23 03:00,23,360.5,360.75,360.25,360.5,239
20171201|2017-08-23 03:30,23,360.5,360.75,360,360,233
20171201|2017-08-23 04:00,23,360,360.25,359.75,360,374
20171201|2017-08-23 04:30,23,360,360.25,360,360,81
20171201|2017-08-23 05:00,23,360,360.25,360,360,131
20171201|2017-08-23 05:30,23,360,360.25,360,360,67
20171201|2017-08-23 06:00,23,360.25,360.75,360.25,360.75,398
20171201|2017-08-23 06:30,23,360.75,361,360.5,361,887
20171201|2017-08-23 07:00,23,361,362.75,360.75,362.75,4132
20171201|2017-08-23 07:30,23,362.5,362.75,362,362.25,542
20171201|2017-08-23 08:30,23,361.25,361.5,359.5,359.75,16358
20171201|2017-08-23 09:00,23,359.5,361,359.5,360,6528
20171201|2017-08-23 09:30,23,360,360.25,358.25,358.25,10663
20171201|2017-08-23 10:00,23,358.5,359,357.5,357.5,10989
20171201|2017-08-23 10:30,23,357.5,358.75,357.5,358.5,5833
20171201|2017-08-23 11:00,23,358.25,358.5,357.75,358,3859
20171201|2017-08-23 11:30,23,358.25,358.25,357.5,357.75,7335
20171201|2017-08-23 12:00,23,357.75,357.75,356.25,356.5,9268
20171201|2017-08-23 12:30,23,356.75,357,355.75,356.25,8191
20171201|2017-08-23 13:00,23,356.25,356.75,355.5,355.75,13807
20171201|2017-08-23 19:00,24,355.5,355.75,355.25,355.75,2879
20171201|2017-08-23 19:30,24,355.75,356.25,355.5,356.25,1252
20171201|2017-08-23 20:00,24,356.25,356.25,355.75,356,291
20171201|2017-08-23 20:30,24,356,356.25,356,356,66
20171201|2017-08-23 21:00,24,356.25,356.25,356,356.25,169
20171201|2017-08-23 21:30,24,356,356.75,356,356.75,442
20171201|2017-08-23 22:00,24,356.5,356.75,356.25,356.5,542
20171201|2017-08-23 22:30,24,356.5,356.5,356.25,356.5,29
20171201|2017-08-23 23:00,24,356.5,356.5,356.25,356.25,17
20171201|2017-08-23 23:30,24,356.5,356.5,356.25,356.5,61
20171201|2017-08-24 00:00,24,356.5,356.5,356.25,356.5,9
20171201|2017-08-24 00:30,24,356.25,356.5,356.25,356.5,35
20171201|2017-08-24 01:00,24,356.25,356.5,356,356,345
20171201|2017-08-24 01:30,24,356.25,356.5,356.25,356.5,129
20171201|2017-08-24 02:00,24,356.25,356.25,356,356.25,443
20171201|2017-08-24 02:30,24,356.5,356.5,356,356.25,360
20171201|2017-08-24 03:00,24,356.25,356.5,356.25,356.25,270
20171201|2017-08-24 03:30,24,356.25,356.5,356.25,356.5,70
20171201|2017-08-24 04:00,24,356.25,356.5,356,356,500
20171201|2017-08-24 04:30,24,356,356.25,355.75,356,380
20171201|2017-08-24 05:00,24,356,356.25,356,356,178
20171201|2017-08-24 05:30,24,356,356.25,356,356,285
20171201|2017-08-24 06:00,24,356,356.25,356,356,326
20171201|2017-08-24 06:30,24,356,356.25,355.75,355.75,757
20171201|2017-08-24 07:00,24,356,356.25,355.75,356.25,1169
20171201|2017-08-24 07:30,24,356.25,356.25,355.75,356,930
20171201|2017-08-24 08:30,24,356.25,356.5,354.75,355.25,17618
20171201|2017-08-24 09:00,24,355,355.5,354.5,355,7744
20171201|2017-08-24 09:30,24,355.25,355.5,354.5,355.25,5921
20171201|2017-08-24 10:00,24,355.25,356,354.75,355,7185
20171201|2017-08-24 10:30,24,355,356,354.5,355.75,7240
20171201|2017-08-24 11:00,24,355.75,356.5,355.5,355.75,5846
20171201|2017-08-24 11:30,24,355.5,356,355.25,355.5,4939
20171201|2017-08-24 12:00,24,355.75,356.25,355.5,356,4753
20171201|2017-08-24 12:30,24,356.25,356.75,356,356.5,5692
20171201|2017-08-24 13:00,24,356.5,356.75,355.5,356.5,10706
20171201|2017-08-24 19:00,25,356.25,357,355,355.5,3884
20171201|2017-08-24 19:30,25,355.25,355.25,355,355.25,118
20171201|2017-08-24 20:00,25,355.25,355.25,355,355.25,250
20171201|2017-08-24 20:30,25,355.25,355.25,355,355.25,302
20171201|2017-08-24 21:00,25,355,355.5,355,355,269
20171201|2017-08-24 21:30,25,355.25,355.25,355,355,427
20171201|2017-08-24 22:00,25,355.25,355.25,355,355,39
20171201|2017-08-24 22:30,25,355.25,355.25,355,355,37
20171201|2017-08-24 23:00,25,355,355.25,355,355.25,80
20171201|2017-08-24 23:30,25,355.25,355.25,355,355,25
20171201|2017-08-25 00:00,25,355.25,355.25,355.25,355.25,207
20171201|2017-08-25 00:30,25,355.25,355.25,355,355,296
20171201|2017-08-25 01:00,25,355,355.25,355,355.25,176
20171201|2017-08-25 01:30,25,355.5,355.75,355.25,355.5,316
20171201|2017-08-25 02:00,25,355.5,356,355.5,355.5,514
20171201|2017-08-25 02:30,25,355.5,355.75,355,355.25,504
20171201|2017-08-25 03:00,25,355.25,355.5,355,355.25,316
20171201|2017-08-25 03:30,25,355.25,355.75,355.25,355.25,493
20171201|2017-08-25 04:00,25,355.25,355.5,355.25,355.25,276
20171201|2017-08-25 04:30,25,355.25,355.5,355.25,355.5,129
20171201|2017-08-25 05:00,25,355.25,355.5,355.25,355.25,243
20171201|2017-08-25 05:30,25,355.25,355.5,355.25,355.25,160
20171201|2017-08-25 06:00,25,355.25,355.5,355,355.25,777
20171201|2017-08-25 06:30,25,355.25,355.75,355.25,355.25,372
20171201|2017-08-25 07:00,25,355.25,355.75,355,355.75,429
20171201|2017-08-25 07:30,25,355.5,356,355.5,355.75,739
20171201|2017-08-25 08:30,25,355.75,355.75,354.5,355,10333
20171201|2017-08-25 09:00,25,354.75,356,354.75,355,4737
20171201|2017-08-25 09:30,25,355,355.5,354.75,355.25,4975
20171201|2017-08-25 10:00,25,355.25,355.75,355,355.25,5123
20171201|2017-08-25 10:30,25,355.25,355.5,354.75,354.75,4795
20171201|2017-08-25 11:00,25,355,355,353.5,354,10550
20171201|2017-08-25 11:30,25,353.75,354.5,353.5,354.25,4812
20171201|2017-08-25 12:00,25,354.25,354.5,353.75,354,3172
20171201|2017-08-25 12:30,25,354,354,352.5,353.5,10328
20171201|2017-08-25 13:00,25,353.25,353.75,353,353,14495
20171201|2017-08-27 19:00,28,353.25,354.75,353.25,354,2926
20171201|2017-08-27 19:30,28,354.25,354.5,354,354.5,444
20171201|2017-08-27 20:00,28,354.5,354.75,354.25,354.75,628
20171201|2017-08-27 20:30,28,354.75,355,354.5,354.5,306
20171201|2017-08-27 21:00,28,354.75,355,354.5,354.75,316
20171201|2017-08-27 21:30,28,354.75,355,354.75,354.75,141
20171201|2017-08-27 22:00,28,354.75,355,354.5,355,154
20171201|2017-08-27 22:30,28,354.75,355,354.75,355,28
20171201|2017-08-27 23:00,28,354.75,354.75,354.5,354.75,48
20171201|2017-08-27 23:30,28,354.75,354.75,354.5,354.75,53
20171201|2017-08-28 00:00,28,354.5,354.75,354.5,354.5,189
20171201|2017-08-28 00:30,28,354.75,354.75,354.25,354.5,300
20171201|2017-08-28 01:00,28,354.25,354.5,354.25,354.5,251
20171201|2017-08-28 01:30,28,354.25,354.5,354.25,354.25,43
20171201|2017-08-28 02:00,28,354.5,354.5,354,354,460
20171201|2017-08-28 02:30,28,354,354.25,354,354,432
20171201|2017-08-28 03:00,28,354,354.25,354,354.25,268
20171201|2017-08-28 03:30,28,354,354,353.5,353.5,634
20171201|2017-08-28 04:00,28,353.5,353.75,353,353,827
20171201|2017-08-28 04:30,28,353,353.25,352.5,352.75,641
20171201|2017-08-28 05:00,28,352.75,353,352.5,352.75,260
20171201|2017-08-28 05:30,28,352.75,352.75,352.5,352.5,150
20171201|2017-08-28 06:00,28,352.75,353.25,352.5,353,936
20171201|2017-08-28 06:30,28,353,353,352.5,352.75,517
20171201|2017-08-28 07:00,28,352.75,353,352.5,352.75,986
20171201|2017-08-28 07:30,28,352.75,353,352.75,352.75,792
20171201|2017-08-28 08:30,28,353,353,352,352.25,14401
20171201|2017-08-28 09:00,28,352,352.5,350.75,350.75,9928
20171201|2017-08-28 09:30,28,351,352.25,350.5,352,9543
20171201|2017-08-28 10:00,28,351.75,352.25,351.25,351.75,5018
20171201|2017-08-28 10:30,28,351.75,352.5,351.5,352,5038
20171201|2017-08-28 11:00,28,352,352.25,351.25,351.5,3950
20171201|2017-08-28 11:30,28,351.25,351.75,351,351.5,3673
20171201|2017-08-28 12:00,28,351.25,351.75,350.75,351.25,3505
20171201|2017-08-28 12:30,28,351,351.75,351,351.5,5980
20171201|2017-08-28 13:00,28,351.5,351.5,350.5,350.75,11511
20171201|2017-08-28 19:00,29,350.75,350.75,350.5,350.75,2092
20171201|2017-08-28 19:30,29,350.75,350.75,350.5,350.75,598
20171201|2017-08-28 20:00,29,350.75,351,350.5,350.5,401
20171201|2017-08-28 20:30,29,350.5,350.75,350.5,350.5,71
20171201|2017-08-28 21:00,29,350.5,350.75,350.5,350.5,46
20171201|2017-08-28 21:30,29,350.5,350.75,350.25,350.25,498
20171201|2017-08-28 22:00,29,350.25,350.5,350,350,977
20171201|2017-08-28 22:30,29,350,350.25,350,350,203
20171201|2017-08-28 23:00,29,350.25,350.25,350,350,55
20171201|2017-08-28 23:30,29,350,350.25,350,350.25,38
20171201|2017-08-29 00:00,29,350.25,350.25,350,350,49
20171201|2017-08-29 00:30,29,350,350.25,350,350.25,129
20171201|2017-08-29 01:00,29,350.25,350.5,350,350.5,240
20171201|2017-08-29 01:30,29,350.25,350.75,350.25,350.75,367
20171201|2017-08-29 02:00,29,350.5,350.75,350.5,350.5,245
20171201|2017-08-29 02:30,29,350.5,350.75,350.5,350.5,197
20171201|2017-08-29 03:00,29,350.5,350.75,350.5,350.75,102
20171201|2017-08-29 03:30,29,350.5,350.5,350.25,350.25,495
20171201|2017-08-29 04:00,29,350.25,350.5,350.25,350.25,414
20171201|2017-08-29 04:30,29,350.5,350.5,350,350,497
20171201|2017-08-29 05:00,29,350,350.25,349,349.5,4283
20171201|2017-08-29 05:30,29,349.25,349.5,348,348.25,2600
20171201|2017-08-29 06:00,29,348.25,348.75,348,348,2096
20171201|2017-08-29 06:30,29,348.25,348.5,348,348.5,1460
20171201|2017-08-29 07:00,29,348.5,349.25,348.25,349,2074
20171201|2017-08-29 07:30,29,348.75,349,348.5,348.5,843
20171201|2017-08-29 08:30,29,349,349.75,348,348.25,24536
20171201|2017-08-29 09:00,29,348.25,348.5,347,347,13505
20171201|2017-08-29 09:30,29,347.25,347.75,347.25,347.5,7378
20171201|2017-08-29 10:00,29,347.5,347.75,347.25,347.5,5469
20171201|2017-08-29 10:30,29,347.5,349.25,347.25,348.75,10036
20171201|2017-08-29 11:00,29,349,350,348.75,349.5,8820
20171201|2017-08-29 11:30,29,349.5,349.5,348.5,349.5,6341
20171201|2017-08-29 12:00,29,349.25,349.5,348.25,348.5,4143
20171201|2017-08-29 12:30,29,348.5,349.25,348.25,348.75,5955
20171201|2017-08-29 13:00,29,348.75,349,348.25,348.25,11819
20171201|2017-08-29 19:00,30,348.25,348.5,348,348.25,1500
20171201|2017-08-29 19:30,30,348,348.75,348,348.5,946
20171201|2017-08-29 20:00,30,348.5,348.5,348.25,348.5,226
20171201|2017-08-29 20:30,30,348.5,348.5,348.25,348.5,269
20171201|2017-08-29 21:00,30,348.5,348.5,348.25,348.25,280
20171201|2017-08-29 21:30,30,348.5,348.5,348.25,348.5,208
20171201|2017-08-29 22:00,30,348.25,348.5,348.25,348.5,358
20171201|2017-08-29 22:30,30,348.5,348.5,348.25,348.25,111
20171201|2017-08-29 23:00,30,348.25,348.75,348.25,348.75,112
20171201|2017-08-29 23:30,30,348.5,348.75,348.5,348.5,22
20171201|2017-08-30 00:00,30,348.75,348.75,348.5,348.5,81
20171201|2017-08-30 00:30,30,348.5,348.75,348.5,348.75,68
20171201|2017-08-30 01:00,30,348.5,348.5,348.25,348.25,497
20171201|2017-08-30 01:30,30,348.5,348.75,348.5,348.5,310
20171201|2017-08-30 02:00,30,348.5,348.75,348.5,348.5,384
20171201|2017-08-30 02:30,30,348.5,348.75,348.5,348.5,375
20171201|2017-08-30 03:00,30,348.5,348.75,348.5,348.5,94
20171201|2017-08-30 03:30,30,348.75,348.75,348.5,348.75,139
20171201|2017-08-30 04:00,30,348.75,349.25,348.5,348.75,1338
20171201|2017-08-30 04:30,30,348.75,349,348.5,348.75,1116
20171201|2017-08-30 05:00,30,348.5,348.75,348.5,348.5,448
20171201|2017-08-30 05:30,30,348.75,349,348.5,348.75,589
20171201|2017-08-30 06:00,30,348.75,349.25,348.75,348.75,404
20171201|2017-08-30 06:30,30,349,349.25,348.75,348.75,635
20171201|2017-08-30 07:00,30,348.75,349,348.5,348.75,521
20171201|2017-08-30 07:30,30,348.75,349,348.5,348.5,807
20171201|2017-08-30 08:30,30,349,349,347,347.5,20594
20171201|2017-08-30 09:00,30,347.5,347.5,346.25,346.5,9467
20171201|2017-08-30 09:30,30,346.5,347,346.25,346.5,6669
20171201|2017-08-30 10:00,30,346.75,346.75,345.75,345.75,10073
20171201|2017-08-30 10:30,30,345.75,346,345.25,345.5,6123
20171201|2017-08-30 11:00,30,345.5,346,345.25,345.75,6135
20171201|2017-08-30 11:30,30,345.75,346.25,345.5,346,5329
20171201|2017-08-30 12:00,30,346,346.25,345.5,345.75,5675
20171201|2017-08-30 12:30,30,346,346,345.5,345.75,4674
20171201|2017-08-30 13:00,30,345.75,346,345,345,15431
20171201|2017-08-30 19:00,31,345,345.75,345,345.25,3535
20171201|2017-08-30 19:30,31,345.25,345.5,345,345.5,331
20171201|2017-08-30 20:00,31,345.5,345.5,345.25,345.25,327
20171201|2017-08-30 20:30,31,345.25,345.5,345.25,345.25,139
20171201|2017-08-30 21:00,31,345.25,345.5,345.25,345.25,77
20171201|2017-08-30 21:30,31,345.25,345.5,345.25,345.5,31
20171201|2017-08-30 22:00,31,345.5,345.5,345.25,345.5,148
20171201|2017-08-30 22:30,31,345.5,345.5,345.25,345.25,74
20171201|2017-08-30 23:00,31,345.5,345.5,345.25,345.25,47
20171201|2017-08-30 23:30,31,345.25,345.5,345.25,345.5,8
20171201|2017-08-31 00:00,31,345.25,345.5,345.25,345.5,44
20171201|2017-08-31 00:30,31,345.5,345.5,345.25,345.5,28
20171201|2017-08-31 01:00,31,345.5,345.75,345.5,345.5,320
20171201|2017-08-31 01:30,31,345.5,345.75,345.5,345.5,74
20171201|2017-08-31 02:00,31,345.5,345.75,345.25,345.25,644
20171201|2017-08-31 02:30,31,345.5,345.5,345.25,345.25,363
20171201|2017-08-31 03:00,31,345.25,345.5,345.25,345.25,135
20171201|2017-08-31 03:30,31,345.25,345.5,345.25,345.5,135
20171201|2017-08-31 04:00,31,345.25,345.5,345,345,313
20171201|2017-08-31 04:30,31,345.25,345.25,345,345.25,383
20171201|2017-08-31 05:00,31,345.25,345.5,345,345,485
20171201|2017-08-31 05:30,31,345,345.25,345,345,460
20171201|2017-08-31 06:00,31,345,345.25,345,345,166
20171201|2017-08-31 06:30,31,345,345.25,344.5,344.75,2429
20171201|2017-08-31 07:00,31,344.75,345,344.25,344.5,1753
20171201|2017-08-31 07:30,31,344.5,344.75,344.5,344.5,875
20171201|2017-08-31 08:30,31,344.75,349.5,344.5,349.25,38169
20171201|2017-08-31 09:00,31,349.25,353.5,349,351.75,33733
20171201|2017-08-31 09:30,31,351.5,352,350.75,351.5,10750
20171201|2017-08-31 10:00,31,351.25,352,351,351.75,10701
20171201|2017-08-31 10:30,31,351.75,353.75,351.5,353.5,12567
20171201|2017-08-31 11:00,31,353.5,354.5,353,353.5,17744
20171201|2017-08-31 11:30,31,353.5,354.25,353.25,354,6919
20171201|2017-08-31 12:00,31,354,355.25,353.5,355,12612
20171201|2017-08-31 12:30,31,354.75,355.5,354.5,355,11930
20171201|2017-08-31 13:00,31,355,358.5,354.75,357.5,38434
20171201|2017-08-31 19:00,1,357,357.75,356.5,356.5,6144
20171201|2017-08-31 19:30,1,356.5,356.75,356.25,356.5,1428
20171201|2017-08-31 20:00,1,356.5,356.5,356.25,356.5,280
20171201|2017-08-31 20:30,1,356.5,356.75,356,356.75,496
20171201|2017-08-31 21:00,1,356.75,357,356.5,357,159
20171201|2017-08-31 21:30,1,356.75,357.25,356.75,357,317
20171201|2017-08-31 22:00,1,357,357.5,357,357,162
20171201|2017-08-31 22:30,1,357,358,357,357.75,604
20171201|2017-08-31 23:00,1,357.75,358,357.5,358,280
20171201|2017-08-31 23:30,1,358,358,357.5,357.5,103
20171201|2017-09-01 00:00,1,357.5,357.75,357.5,357.5,90
20171201|2017-09-01 00:30,1,357.5,357.75,357.5,357.75,123
20171201|2017-09-01 01:00,1,357.5,358,357.5,357.75,192
20171201|2017-09-01 01:30,1,357.75,358,357.75,358,142
20171201|2017-09-01 02:00,1,357.75,358,357.5,358,393
20171201|2017-09-01 02:30,1,357.75,358.5,357.75,358.5,595
20171201|2017-09-01 03:00,1,358.25,359,358,358.75,1254
20171201|2017-09-01 03:30,1,358.75,359.25,358.75,359.25,1263
20171201|2017-09-01 04:00,1,359,359.25,358.75,358.75,721
20171201|2017-09-01 04:30,1,358.75,359,358.75,359,445
20171201|2017-09-01 05:00,1,358.75,359,358.75,358.75,446
20171201|2017-09-01 05:30,1,359,359,358.25,358.25,507
20171201|2017-09-01 06:00,1,358.5,359,358,358.25,747
20171201|2017-09-01 06:30,1,358,358.5,357.5,358.25,1073
20171201|2017-09-01 07:00,1,358.5,359.25,358.5,359.25,1420
20171201|2017-09-01 07:30,1,359.25,360.75,359.25,360.25,3354
20171201|2017-09-01 08:30,1,359.75,360.25,353.25,356.75,32300
20171201|2017-09-01 09:00,1,356.5,356.75,354.75,355,6567
20171201|2017-09-01 09:30,1,355,356,354.5,354.5,7278
20171201|2017-09-01 10:00,1,354.5,354.75,354,354.5,7776
20171201|2017-09-01 10:30,1,354.5,354.5,353.5,353.75,7437
20171201|2017-09-01 11:00,1,353.75,354.25,353.25,353.5,7092
20171201|2017-09-01 11:30,1,353.5,354,353.25,353.5,3662
20171201|2017-09-01 12:00,1,353.25,354,353.25,353.75,5598
20171201|2017-09-01 12:30,1,354,355.5,353.5,355.5,5566
20171201|2017-09-01 13:00,1,355.5,356.75,354.5,354.75,17513
20171201|2017-09-04 19:00,5,354.75,358,354.75,357.25,5142
20171201|2017-09-04 19:30,5,357.25,357.25,356.25,356.25,813
20171201|2017-09-04 20:00,5,356.5,356.75,355.75,355.75,708
20171201|2017-09-04 20:30,5,355.75,356.25,355.75,356.25,212
20171201|2017-09-04 21:00,5,356,356.25,355.75,356,144
20171201|2017-09-04 21:30,5,356,356.5,356,356.5,535
20171201|2017-09-04 22:00,5,356.5,356.75,356.25,356.75,76
20171201|2017-09-04 22:30,5,356.5,357,356.5,357,121
20171201|2017-09-04 23:00,5,357,357,356.75,356.75,44
20171201|2017-09-04 23:30,5,356.75,357,356.75,356.75,109
20171201|2017-09-05 00:00,5,356.75,357,356.75,357,114
20171201|2017-09-05 00:30,5,357,357.25,357,357,166
20171201|2017-09-05 01:00,5,357,357.25,356.75,357,374
20171201|2017-09-05 01:30,5,357.25,357.5,357,357.5,179
20171201|2017-09-05 02:00,5,357.25,357.25,357,357.25,121
20171201|2017-09-05 02:30,5,357.25,357.5,357,357.25,362
20171201|2017-09-05 03:00,5,357.25,357.5,357.25,357.25,87
20171201|2017-09-05 03:30,5,357.5,357.5,357,357.25,205
20171201|2017-09-05 04:00,5,357.25,357.25,357,357.25,200
20171201|2017-09-05 04:30,5,357.25,357.75,357.25,357.75,325
20171201|2017-09-05 05:00,5,357.5,358.25,357.5,358.25,1020
20171201|2017-09-05 05:30,5,358.25,358.75,358,358.25,877
20171201|2017-09-05 06:00,5,358.25,359,358,358.75,722
20171201|2017-09-05 06:30,5,358.75,358.75,358,358.25,494
20171201|2017-09-05 07:00,5,358.25,358.75,358,358.25,774
20171201|2017-09-05 07:30,5,358.25,358.75,358.25,358.5,576
20171201|2017-09-05 08:30,5,358.75,359.75,357,357.75,16308
20171201|2017-09-05 09:00,5,357.75,358.25,357.25,358,11596
20171201|2017-09-05 09:30,5,358,359,357.5,358.5,8648
20171201|2017-09-05 10:00,5,358.75,359.25,358,359,9460
20171201|2017-09-05 10:30,5,359,360.5,358.75,360.25,10703
20171201|2017-09-05 11:00,5,360.5,360.5,358.25,359.5,11894
20171201|2017-09-05 11:30,5,359.5,359.75,358.75,359,5139
20171201|2017-09-05 12:00,5,359,359,357.25,358,4803
20171201|2017-09-05 12:30,5,358,358.75,357.25,358.75,4887
20171201|2017-09-05 13:00,5,358.75,359.75,357.5,357.5,12809
20171201|2017-09-05 19:00,6,357.5,358.25,357,357.75,1765
20171201|2017-09-05 19:30,6,357.75,357.75,357.25,357.25,168
20171201|2017-09-05 20:00,6,357.5,357.75,357.25,357.5,536
20171201|2017-09-05 20:30,6,357.5,357.5,357,357,332
20171201|2017-09-05 21:00,6,357,357.25,356.5,357,704
20171201|2017-09-05 21:30,6,356.75,357.25,356.75,357.25,275
20171201|2017-09-05 22:00,6,357.25,357.25,357,357,61
20171201|2017-09-05 22:30,6,357.25,357.25,357.25,357.25,4
20171201|2017-09-05 23:00,6,357,357.25,357,357,12
20171201|2017-09-05 23:30,6,357.25,357.25,357,357,16
20171201|2017-09-06 00:00,6,357.25,357.25,357,357,36
20171201|2017-09-06 00:30,6,357,357.5,357,357.25,163
20171201|2017-09-06 01:00,6,357.25,357.5,357.25,357.25,48
20171201|2017-09-06 01:30,6,357.5,357.75,357,357.5,245
20171201|2017-09-06 02:00,6,357.5,358.5,357.5,357.75,689
20171201|2017-09-06 02:30,6,357.75,358,357.75,358,141
20171201|2017-09-06 03:00,6,357.75,358,357.75,357.75,253
20171201|2017-09-06 03:30,6,357.75,357.75,357,357,434
20171201|2017-09-06 04:00,6,357,357.25,356.5,356.5,480
20171201|2017-09-06 04:30,6,356.5,356.75,356.25,356.5,305
20171201|2017-09-06 05:00,6,356.5,356.75,356,356.5,534
20171201|2017-09-06 05:30,6,356.75,356.75,356.5,356.75,345
20171201|2017-09-06 06:00,6,356.5,356.5,356.25,356.25,189
20171201|2017-09-06 06:30,6,356.25,357,356.25,357,758
20171201|2017-09-06 07:00,6,357,357.25,356.75,357.25,630
20171201|2017-09-06 07:30,6,357.25,357.5,357,357.25,443
20171201|2017-09-06 08:30,6,357.25,357.5,356.25,357.5,13439
20171201|2017-09-06 09:00,6,357.25,359.25,357,359,12694
20171201|2017-09-06 09:30,6,359,361,358.25,360.5,16417
20171201|2017-09-06 10:00,6,360.5,361.25,359.5,361,10358
20171201|2017-09-06 10:30,6,361,361,360,361,6173
20171201|2017-09-06 11:00,6,361,361.25,360,360.25,4902
20171201|2017-09-06 11:30,6,360,360.25,359.5,359.5,5107
20171201|2017-09-06 12:00,6,359.75,360.75,359.5,360.25,5239
20171201|2017-09-06 12:30,6,360,361,359.5,361,7532
20171201|2017-09-06 13:00,6,360.75,362,360.5,360.75,15408
20171201|2017-09-06 19:00,7,360,360.25,359.5,360,2476
20171201|2017-09-06 19:30,7,360.25,360.25,358.75,359.25,1348
20171201|2017-09-06 20:00,7,359.25,359.25,358.5,358.5,749
20171201|2017-09-06 20:30,7,358.5,359,358.5,359,262
20171201|2017-09-06 21:00,7,359,359.25,358.5,358.75,486
20171201|2017-09-06 21:30,7,358.75,359,358.5,358.75,130
20171201|2017-09-06 22:00,7,358.75,358.75,358.5,358.75,469
20171201|2017-09-06 22:30,7,359,359,359,359,263
20171201|2017-09-06 23:00,7,359,359.25,359,359.25,83
20171201|2017-09-06 23:30,7,359.25,359.25,359.25,359.25,36
20171201|2017-09-07 00:00,7,359,359.25,359,359,6
20171201|2017-09-07 00:30,7,359.25,359.25,359,359.25,131
20171201|2017-09-07 01:00,7,359.25,359.5,359,359,149
20171201|2017-09-07 01:30,7,359,359.5,359,359.25,232
20171201|2017-09-07 02:00,7,359.5,359.5,359.25,359.25,258
20171201|2017-09-07 02:30,7,359.25,359.5,359,359.5,280
20171201|2017-09-07 03:00,7,359.5,359.75,359.5,359.5,89
20171201|2017-09-07 03:30,7,359.75,359.75,359.25,359.5,373
20171201|2017-09-07 04:00,7,359.5,359.75,359.5,359.75,368
20171201|2017-09-07 04:30,7,359.75,360,359.25,359.25,371
20171201|2017-09-07 05:00,7,359.25,359.75,359.25,359.5,395
20171201|2017-09-07 05:30,7,359.75,360,359.5,359.75,321
20171201|2017-09-07 06:00,7,359.75,360,359.75,359.75,354
20171201|2017-09-07 06:30,7,359.75,360,359.25,359.25,457
20171201|2017-09-07 07:00,7,359.5,360,359.25,359.75,1011
20171201|2017-09-07 07:30,7,359.75,360,359.5,360,321
20171201|2017-09-07 08:30,7,360,360,356.5,358.25,28010
20171201|2017-09-07 09:00,7,358,359,356.5,357,9074
20171201|2017-09-07 09:30,7,357,357.5,356,357,9534
20171201|2017-09-07 10:00,7,356.75,357.75,356,357,7985
20171201|2017-09-07 10:30,7,357.25,357.5,356.5,357.5,5206
20171201|2017-09-07 11:00,7,357.5,358.25,357,358,6478
20171201|2017-09-07 11:30,7,357.75,358.5,357.5,357.75,3741
20171201|2017-09-07 12:00,7,357.75,358.5,357.5,358.25,3392
20171201|2017-09-07 12:30,7,358,358.25,357.25,358,3867
20171201|2017-09-07 13:00,7,358,358.25,354.75,355,16251
20171201|2017-09-07 19:00,8,355.25,355.75,355,355.75,2004
20171201|2017-09-07 19:30,8,355.75,356,355.5,356,265
20171201|2017-09-07 20:00,8,356,356.25,355.75,356,412
20171201|2017-09-07 20:30,8,355.75,356.25,355.75,356,39
20171201|2017-09-07 21:00,8,356,356.25,356,356.25,76
20171201|2017-09-07 21:30,8,356,357,356,356.5,586
20171201|2017-09-07 22:00,8,356.5,356.75,356.25,356.25,191
20171201|2017-09-07 22:30,8,356.25,356.75,356.25,356.75,59
20171201|2017-09-07 23:00,8,356.5,356.5,356.5,356.5,29
20171201|2017-09-07 23:30,8,356.5,356.75,356.5,356.75,176
20171201|2017-09-08 00:00,8,356.75,357.25,356.75,357.25,365
20171201|2017-09-08 00:30,8,357,357.25,356.75,357,440
20171201|2017-09-08 01:00,8,357,357,356.5,356.75,343
20171201|2017-09-08 01:30,8,356.5,357,356.5,356.75,232
20171201|2017-09-08 02:00,8,356.75,357,356.5,356.5,162
20171201|2017-09-08 02:30,8,356.75,357.25,356.5,357.25,261
20171201|2017-09-08 03:00,8,357,357.25,356.5,356.75,132
20171201|2017-09-08 03:30,8,356.5,356.75,356.5,356.5,144
20171201|2017-09-08 04:00,8,356.25,356.75,356,356.5,439
20171201|2017-09-08 04:30,8,356.75,357,356.5,356.5,416
20171201|2017-09-08 05:00,8,356.25,357,356.25,356.75,233
20171201|2017-09-08 05:30,8,356.75,357,356.5,356.5,128
20171201|2017-09-08 06:00,8,356.5,356.75,356.5,356.5,162
20171201|2017-09-08 06:30,8,356.5,356.75,356.25,356.75,136
20171201|2017-09-08 07:00,8,356.5,357,356.25,356.5,1026
20171201|2017-09-08 07:30,8,356.5,356.75,355.75,355.75,1083
20171201|2017-09-08 08:30,8,356,358,355.75,357.75,16495
20171201|2017-09-08 09:00,8,357.75,357.75,357,357.5,5816
20171201|2017-09-08 09:30,8,357.5,358.75,357.25,357.75,9677
20171201|2017-09-08 10:00,8,358,358,356.75,356.75,5245
20171201|2017-09-08 10:30,8,357,357.75,356.75,357.5,5419
20171201|2017-09-08 11:00,8,357.5,357.75,357,357,4265
20171201|2017-09-08 11:30,8,357.25,357.25,356.5,356.5,5240
20171201|2017-09-08 12:00,8,356.5,357.25,356.5,357,3067
20171201|2017-09-08 12:30,8,357,357.5,356.5,356.75,4337
20171201|2017-09-08 13:00,8,356.75,357,356.25,356.5,11808
20171201|2017-09-10 19:00,11,356.5,357.75,356.5,357.5,1946
20171201|2017-09-10 19:30,11,357.5,357.5,357,357,164
20171201|2017-09-10 20:00,11,357,357.25,356.75,357.25,229
20171201|2017-09-10 20:30,11,357.25,357.25,357,357.25,67
20171201|2017-09-10 21:00,11,357.25,357.5,357.25,357.5,116
20171201|2017-09-10 21:30,11,357.5,357.5,357.25,357.25,53
20171201|2017-09-10 22:00,11,357.25,357.5,357.25,357.25,33
20171201|2017-09-10 22:30,11,357.25,357.5,357.25,357.25,70
20171201|2017-09-10 23:00,11,357.5,357.5,357.25,357.5,45
20171201|2017-09-10 23:30,11,357.25,357.25,357.25,357.25,148
20171201|2017-09-11 00:00,11,357.25,357.25,357,357,49
20171201|2017-09-11 00:30,11,357.25,357.5,357.25,357.5,125
20171201|2017-09-11 01:00,11,357.25,357.25,357,357,142
20171201|2017-09-11 01:30,11,357,357,356.75,356.75,74
20171201|2017-09-11 02:00,11,356.75,357,356.5,356.5,470
20171201|2017-09-11 02:30,11,356.5,356.75,356.25,356.75,275
20171201|2017-09-11 03:00,11,356.5,356.5,355.5,355.75,1195
20171201|2017-09-11 03:30,11,355.75,356,355.5,356,307
20171201|2017-09-11 04:00,11,355.75,356,355.5,355.75,300
20171201|2017-09-11 04:30,11,355.75,356,355.5,355.5,116
20171201|2017-09-11 05:00,11,355.5,355.75,355.25,355.25,437
20171201|2017-09-11 05:30,11,355.5,355.5,355.25,355.25,116
20171201|2017-09-11 06:00,11,355.25,355.5,355,355.25,577
20171201|2017-09-11 06:30,11,355.25,355.75,355.25,355.75,376
20171201|2017-09-11 07:00,11,355.5,356,355.5,355.5,439
20171201|2017-09-11 07:30,11,355.5,355.75,355.25,355.25,582
20171201|2017-09-11 08:30,11,355.25,358,354.75,358,17848
20171201|2017-09-11 09:00,11,357.75,359.25,357.5,358,9510
20171201|2017-09-11 09:30,11,358,358.5,355.25,355.5,10559
20171201|2017-09-11 10:00,11,355.75,356.75,355.5,356.5,5010
20171201|2017-09-11 10:30,11,356.5,356.75,355.5,355.75,5581
20171201|2017-09-11 11:00,11,356,357.25,356,357.25,5370
20171201|2017-09-11 11:30,11,357.25,357.5,356.5,357,4202
20171201|2017-09-11 12:00,11,357,357.25,356.5,356.5,3343
20171201|2017-09-11 12:30,11,356.5,357.75,356.5,357.5,6230
20171201|2017-09-11 13:00,11,357.5,358,356.25,358,11106
20171201|2017-09-11 19:00,12,357,357.25,356.5,356.75,1146
20171201|2017-09-11 19:30,12,357,357,356.5,357,1256
20171201|2017-09-11 20:00,12,357,357.25,356.5,356.5,337
20171201|2017-09-11 20:30,12,356.5,356.5,356.25,356.5,155
20171201|2017-09-11 21:00,12,356.5,356.5,356.25,356.5,118
20171201|2017-09-11 21:30,12,356.5,356.75,356.25,356.5,155
20171201|2017-09-11 22:00,12,356.25,356.25,356,356,248
20171201|2017-09-11 22:30,12,356,356.25,356,356.25,30
20171201|2017-09-11 23:00,12,356.25,356.25,356,356,17
20171201|2017-09-11 23:30,12,356,356.25,356,356.25,20
20171201|2017-09-12 00:00,12,356,356.25,356,356.25,5
20171201|2017-09-12 00:30,12,356.25,356.25,356,356,46
20171201|2017-09-12 01:00,12,356.25,356.25,356,356,136
20171201|2017-09-12 01:30,12,356,356.25,356,356,72
20171201|2017-09-12 02:00,12,356,356,355.5,355.5,588
20171201|2017-09-12 02:30,12,355.5,355.75,355.5,355.5,181
20171201|2017-09-12 03:00,12,355.5,355.75,355.25,355.25,290
20171201|2017-09-12 03:30,12,355.25,355.5,355.25,355.25,393
20171201|2017-09-12 04:00,12,355.25,355.25,354.25,354.75,1565
20171201|2017-09-12 04:30,12,355,355.5,355,355.5,344
20171201|2017-09-12 05:00,12,355.5,355.5,355,355,369
20171201|2017-09-12 05:30,12,355,355.5,355,355.25,254
20171201|2017-09-12 06:00,12,355.25,355.75,355,355.25,901
20171201|2017-09-12 06:30,12,355.5,356.5,355.25,356.5,1130
20171201|2017-09-12 07:00,12,356.5,356.75,356,356.5,596
20171201|2017-09-12 07:30,12,356.5,357,356,356.25,2008
20171201|2017-09-12 08:30,12,356.5,356.5,354.75,355.5,13892
20171201|2017-09-12 09:00,12,355.25,355.75,353.5,353.5,12900
20171201|2017-09-12 09:30,12,353.5,353.75,352.5,352.75,14356
20171201|2017-09-12 10:00,12,352.75,353.5,352.5,353,8382
20171201|2017-09-12 10:30,12,353,353.5,351.75,352.25,12366
20171201|2017-09-12 11:00,12,352.25,352.25,345.5,346,68275
20171201|2017-09-12 11:30,12,345.75,348.25,345.75,347.75,19637
20171201|2017-09-12 12:00,12,347.75,348.75,347.5,348,12912
20171201|2017-09-12 12:30,12,348,349.75,347.75,348.25,12394
20171201|2017-09-12 13:00,12,348.25,352,348.25,351.5,27712
20171201|2017-09-12 19:00,13,351,352.25,350.75,352.25,3763
20171201|2017-09-12 19:30,13,352.25,352.5,352,352.25,967
20171201|2017-09-12 20:00,13,352.5,353,352.5,352.75,1242
20171201|2017-09-12 20:30,13,352.75,352.75,351.75,352.25,575
20171201|2017-09-12 21:00,13,352,352.25,352,352,1578
20171201|2017-09-12 21:30,13,352.25,352.25,351.5,352,1130
20171201|2017-09-12 22:00,13,351.75,352,351,351.5,401
20171201|2017-09-12 22:30,13,351.25,351.5,351.25,351.5,149
20171201|2017-09-12 23:00,13,351.5,351.5,351.25,351.5,30
20171201|2017-09-12 23:30,13,351.5,351.5,351.25,351.5,98
20171201|2017-09-13 00:00,13,351.5,351.5,351.25,351.5,469
20171201|2017-09-13 00:30,13,351.5,351.5,350.75,350.75,402
20171201|2017-09-13 01:00,13,351,351.25,351,351.25,113
20171201|2017-09-13 01:30,13,351,351,350.75,350.75,40
20171201|2017-09-13 02:00,13,351,351,350.5,351,215
20171201|2017-09-13 02:30,13,350.75,351.5,350.75,351.5,436
20171201|2017-09-13 03:00,13,351.75,351.75,350.75,350.75,424
20171201|2017-09-13 03:30,13,350.75,351.25,350.5,350.5,280
20171201|2017-09-13 04:00,13,350.5,350.75,350.25,350.75,496
20171201|2017-09-13 04:30,13,350.75,351,350.5,350.5,379
20171201|2017-09-13 05:00,13,350.5,351.25,350.5,351,412
20171201|2017-09-13 05:30,13,351,351.75,351,351.5,515
20171201|2017-09-13 06:00,13,351.5,353.25,351.5,352.75,1864
20171201|2017-09-13 06:30,13,352.75,354.75,352.75,353.75,2338
20171201|2017-09-13 07:00,13,353.75,354.25,353.25,353.5,1520
20171201|2017-09-13 07:30,13,353.5,354.25,353.25,353.75,1650
20171201|2017-09-13 08:30,13,354,355.5,353.25,355.5,23685
20171201|2017-09-13 09:00,13,355.5,356.5,355,356.25,15220
20171201|2017-09-13 09:30,13,356.5,356.75,354,354.5,11458
20171201|2017-09-13 10:00,13,354.5,355,353,353.5,10017
20171201|2017-09-13 10:30,13,353.5,353.75,352,352.5,11354
20171201|2017-09-13 11:00,13,352.5,353.5,352.5,353,3942
20171201|2017-09-13 11:30,13,353.25,353.25,352,352.25,3598
20171201|2017-09-13 12:00,13,352,353,351.5,352.5,4542
20171201|2017-09-13 12:30,13,352.5,353,352,353,5141
20171201|2017-09-13 13:00,13,353,353.25,351,352.75,17106
20171201|2017-09-13 19:00,14,353,353.25,352.5,353.25,2469
20171201|2017-09-13 19:30,14,353.25,353.5,353,353.25,291
20171201|2017-09-13 20:00,14,353.25,353.75,353,353.25,385
20171201|2017-09-13 20:30,14,353,353.25,353,353,156
20171201|2017-09-13 21:00,14,353,353.5,353,353.5,110
20171201|2017-09-13 21:30,14,353.5,353.75,353.5,353.5,391
20171201|2017-09-13 22:00,14,353.5,353.75,353.25,353.5,139
20171201|2017-09-13 22:30,14,353.5,353.75,353.5,353.5,34
20171201|2017-09-13 23:00,14,353.5,353.75,353.5,353.75,26
20171201|2017-09-13 23:30,14,353.5,353.75,353.5,353.5,10
20171201|2017-09-14 00:00,14,353.5,353.75,353.25,353.25,212
20171201|2017-09-14 00:30,14,353.25,353.5,353.25,353.5,64
20171201|2017-09-14 01:00,14,353.5,353.75,353.5,353.5,86
20171201|2017-09-14 01:30,14,353.75,354,353.5,353.75,654
20171201|2017-09-14 02:00,14,353.75,353.75,353.25,353.5,457
20171201|2017-09-14 02:30,14,353.75,353.75,353.25,353.25,235
20171201|2017-09-14 03:00,14,353.25,353.25,353,353.25,228
20171201|2017-09-14 03:30,14,353.25,353.5,353,353.25,232
20171201|2017-09-14 04:00,14,353.25,353.5,353.25,353.5,147
20171201|2017-09-14 04:30,14,353.25,353.5,353,353,352
20171201|2017-09-14 05:00,14,353,353.5,353,353.25,171
20171201|2017-09-14 05:30,14,353.5,354,353.5,354,1673
20171201|2017-09-14 06:00,14,353.75,354.5,353.75,354.25,1762
20171201|2017-09-14 06:30,14,354.5,354.5,354,354.5,1344
20171201|2017-09-14 07:00,14,354.25,354.25,353.5,353.5,672
20171201|2017-09-14 07:30,14,353.75,353.75,353.25,353.5,741
20171201|2017-09-14 08:30,14,353.5,356.25,353.25,355.75,16459
20171201|2017-09-14 09:00,14,355.75,356,354.25,355.5,8809
20171201|2017-09-14 09:30,14,355.5,355.75,353.25,353.5,8779
20171201|2017-09-14 10:00,14,353.5,354.5,353,354.25,5709
20171201|2017-09-14 10:30,14,354.25,354.5,353.5,354,3739
20171201|2017-09-14 11:00,14,354,354.75,354,354.75,4010
20171201|2017-09-14 11:30,14,354.75,354.75,354,354.5,2515
20171201|2017-09-14 12:00,14,354.75,355,354.25,354.5,3160
20171201|2017-09-14 12:30,14,354.75,354.75,354,354.5,4590
20171201|2017-09-14 13:00,14,354.5,355,353.75,354.25,10039
20171201|2017-09-14 19:00,15,353.5,354,353.25,354,2289
20171201|2017-09-14 19:30,15,354,354,353.25,353.5,1250
20171201|2017-09-14 20:00,15,353.25,353.5,353,353.25,459
20171201|2017-09-14 20:30,15,353,353.25,353,353.25,339
20171201|2017-09-14 21:00,15,353,353.5,353,353.5,38
20171201|2017-09-14 21:30,15,353.25,353.5,353.25,353.5,121
20171201|2017-09-14 22:00,15,353.25,353.25,353.25,353.25,2
20171201|2017-09-14 22:30,15,353.25,353.25,353.25,353.25,2
20171201|2017-09-14 23:00,15,353.5,353.5,353.25,353.25,46
20171201|2017-09-14 23:30,15,353.5,353.5,353.25,353.5,63
20171201|2017-09-15 00:00,15,353.5,353.5,353.25,353.25,3
20171201|2017-09-15 00:30,15,353.25,353.75,353.25,353.75,46
20171201|2017-09-15 01:00,15,353.75,353.75,353.5,353.5,34
20171201|2017-09-15 01:30,15,353.5,353.5,353.5,353.5,61
20171201|2017-09-15 02:00,15,353.5,353.5,353.25,353.25,159
20171201|2017-09-15 02:30,15,353.25,353.5,353.25,353.25,41
20171201|2017-09-15 03:00,15,353.25,353.5,353.25,353.5,27
20171201|2017-09-15 03:30,15,353.25,353.5,353,353.25,460
20171201|2017-09-15 04:00,15,353.25,353.25,353,353,430
20171201|2017-09-15 04:30,15,353,353,352.75,352.75,121
20171201|2017-09-15 05:00,15,352.75,353,352.75,352.75,81
20171201|2017-09-15 05:30,15,353,353,352.75,352.75,81
20171201|2017-09-15 06:00,15,352.75,353,352.5,352.75,287
20171201|2017-09-15 06:30,15,352.75,353,352.5,352.5,131
20171201|2017-09-15 07:00,15,352.75,353.5,352.5,353,854
20171201|2017-09-15 07:30,15,353,353.25,353,353,372
20171201|2017-09-15 08:30,15,353,355.5,352.75,354.25,11381
20171201|2017-09-15 09:00,15,354.25,355.5,354,354.75,7199
20171201|2017-09-15 09:30,15,354.75,355,353.5,353.75,6844
20171201|2017-09-15 10:00,15,353.75,353.75,352.5,353,7426
20171201|2017-09-15 10:30,15,353,354.25,353,353.75,3145
20171201|2017-09-15 11:00,15,354,355.5,353.75,355.5,7420
20171201|2017-09-15 11:30,15,355.5,355.5,353.5,354,4986
20171201|2017-09-15 12:00,15,353.75,354.75,353.5,354,4041
20171201|2017-09-15 12:30,15,354.25,355,354.25,354.75,3981
20171201|2017-09-15 13:00,15,354.75,355.25,354,354.75,14214
20171201|2017-09-17 19:00,18,353.25,354.75,353,354.75,5258
20171201|2017-09-17 19:30,18,354.5,354.5,354.25,354.5,293
20171201|2017-09-17 20:00,18,354.75,355.25,354.5,355.25,802
20171201|2017-09-17 20:30,18,355.25,355.25,355,355,94
20171201|2017-09-17 21:00,18,355,355.5,355,355,396
20171201|2017-09-17 21:30,18,355,355.25,355,355,54
20171201|2017-09-17 22:00,18,355,355.25,354.75,354.75,313
20171201|2017-09-17 22:30,18,354.75,355,354.75,354.75,39
20171201|2017-09-17 23:00,18,354.75,355,354.75,354.75,23
20171201|2017-09-17 23:30,18,354.75,355,354.75,354.75,32
20171201|2017-09-18 00:00,18,354.75,355,354.75,354.75,25
20171201|2017-09-18 00:30,18,354.75,355,354.75,355,262
20171201|2017-09-18 01:00,18,355,355,354.75,354.75,39
20171201|2017-09-18 01:30,18,354.75,355,354.75,355,146
20171201|2017-09-18 02:00,18,354.75,355,354.25,354.75,823
20171201|2017-09-18 02:30,18,355,355,354.5,354.5,234
20171201|2017-09-18 03:00,18,354.5,355,354.5,354.75,93
20171201|2017-09-18 03:30,18,354.75,355,354.5,354.75,225
20171201|2017-09-18 04:00,18,354.75,355,354,354.5,477
20171201|2017-09-18 04:30,18,354.5,354.5,354.25,354.25,171
20171201|2017-09-18 05:00,18,354.25,354.25,354,354,38
20171201|2017-09-18 05:30,18,354.25,354.25,353.75,354,168
20171201|2017-09-18 06:00,18,354,354.25,353.75,354.25,374
20171201|2017-09-18 06:30,18,354.25,354.5,353,353.25,694
20171201|2017-09-18 07:00,18,353.25,353.25,352.5,353,818
20171201|2017-09-18 07:30,18,353,353,352.5,352.75,493
20171201|2017-09-18 08:30,18,352.5,353,351,351.5,17312
20171201|2017-09-18 09:00,18,351.5,351.75,350.5,351.75,10667
20171201|2017-09-18 09:30,18,351.75,352.25,350.75,351.5,7869
20171201|2017-09-18 10:00,18,351.25,352.25,351,351.75,4975
20171201|2017-09-18 10:30,18,351.75,352,351.25,351.75,3134
20171201|2017-09-18 11:00,18,351.75,352.25,351.25,351.25,3389
20171201|2017-09-18 11:30,18,351.25,351.75,351,351.5,2188
20171201|2017-09-18 12:00,18,351.5,351.75,351,351.5,3750
20171201|2017-09-18 12:30,18,351.5,351.5,351,351.25,3569
20171201|2017-09-18 13:00,18,351.25,352,351,351.5,10178
20171201|2017-09-18 19:00,19,351,352,351,351.25,1772
20171201|2017-09-18 19:30,19,351.25,351.25,350.75,351,385
20171201|2017-09-18 20:00,19,351,351.5,351,351.5,212
20171201|2017-09-18 20:30,19,351.5,351.75,351.5,351.75,488
20171201|2017-09-18 21:00,19,351.75,351.75,351.25,351.5,136
20171201|2017-09-18 21:30,19,351.5,351.75,351.5,351.75,221
20171201|2017-09-18 22:00,19,351.5,351.75,351.5,351.5,146
20171201|2017-09-18 22:30,19,351.5,351.75,351.5,351.75,188
20171201|2017-09-18 23:00,19,352,352,351.75,351.75,8
20171201|2017-09-18 23:30,19,351.75,352,351.75,352,69
20171201|2017-09-19 00:00,19,351.75,352,351.75,352,114
20171201|2017-09-19 00:30,19,352,352.25,351.75,352,144
20171201|2017-09-19 01:00,19,352,352.25,352,352,336
20171201|2017-09-19 01:30,19,352.25,352.25,351.75,352.25,209
20171201|2017-09-19 02:00,19,352.25,352.25,351.5,351.75,235
20171201|2017-09-19 02:30,19,351.75,352.25,351.75,352,233
20171201|2017-09-19 03:00,19,352,352.5,351.75,352.25,330
20171201|2017-09-19 03:30,19,352.5,352.75,352.5,352.5,280
20171201|2017-09-19 04:00,19,352.75,353,352.5,353,318
20171201|2017-09-19 04:30,19,353,353,352.25,352.25,497
20171201|2017-09-19 05:00,19,352.25,352.5,352,352.5,129
20171201|2017-09-19 05:30,19,352.25,352.75,352.25,352.5,101
20171201|2017-09-19 06:00,19,352.5,352.75,352.5,352.75,168
20171201|2017-09-19 06:30,19,352.5,352.75,352.25,352.5,310
20171201|2017-09-19 07:00,19,352.75,353,352.25,352.75,971
20171201|2017-09-19 07:30,19,352.75,353,352.75,352.75,262
20171201|2017-09-19 08:30,19,352.75,353.25,350,350,17543
20171201|2017-09-19 09:00,19,350,350.25,348.5,348.5,14433
20171201|2017-09-19 09:30,19,348.5,348.75,347.5,348,14999
20171201|2017-09-19 10:00,19,348,348,347,347.5,19418
20171201|2017-09-19 10:30,19,347.25,347.5,346.5,346.75,15892
20171201|2017-09-19 11:00,19,346.75,348.25,346.75,347.75,6475
20171201|2017-09-19 11:30,19,348,348,347.25,347.5,5739
20171201|2017-09-19 12:00,19,347.5,348,347.5,347.75,3469
20171201|2017-09-19 12:30,19,347.5,348.75,347.5,348.25,7396
20171201|2017-09-19 13:00,19,348,349,347.75,348.25,14644
20171201|2017-09-19 19:00,20,348,348,347.25,347.75,2184
20171201|2017-09-19 19:30,20,347.75,347.75,347.5,347.5,209
20171201|2017-09-19 20:00,20,347.5,347.75,347.25,347.75,250
20171201|2017-09-19 20:30,20,347.5,348,347.25,348,370
20171201|2017-09-19 21:00,20,348,348.5,348,348.5,422
20171201|2017-09-19 21:30,20,348.25,348.5,348.25,348.25,193
20171201|2017-09-19 22:00,20,348.25,348.5,348.25,348.25,63
20171201|2017-09-19 22:30,20,348.5,348.5,348.25,348.25,120
20171201|2017-09-19 23:00,20,348.5,348.5,348.5,348.5,34
20171201|2017-09-19 23:30,20,348.5,348.5,348.25,348.5,31
20171201|2017-09-20 00:00,20,348.25,348.5,348.25,348.5,42
20171201|2017-09-20 00:30,20,348.5,348.75,348.5,348.75,132
20171201|2017-09-20 01:00,20,348.75,349,348.5,348.75,210
20171201|2017-09-20 01:30,20,348.75,349,348.5,348.75,130
20171201|2017-09-20 02:00,20,348.75,348.75,348.5,348.75,285
20171201|2017-09-20 02:30,20,348.5,349,348.5,348.5,243
20171201|2017-09-20 03:00,20,348.5,348.75,348.5,348.75,126
20171201|2017-09-20 03:30,20,348.5,348.75,348.5,348.75,115
20171201|2017-09-20 04:00,20,348.75,348.75,348.5,348.5,302
20171201|2017-09-20 04:30,20,348.5,348.75,348.5,348.5,85
20171201|2017-09-20 05:00,20,348.75,348.75,348.75,348.75,239
20171201|2017-09-20 05:30,20,349,349,348.75,349,323
20171201|2017-09-20 06:00,20,349,349.25,348.75,349.25,475
20171201|2017-09-20 06:30,20,349.25,349.25,349,349,161
20171201|2017-09-20 07:00,20,349.25,349.5,349,349.25,1100
20171201|2017-09-20 07:30,20,349.25,349.25,349,349,348
20171201|2017-09-20 08:30,20,349.25,351,348.75,350.75,21450
20171201|2017-09-20 09:00,20,350.75,351.25,349.75,351.25,9381
20171201|2017-09-20 09:30,20,351,351.5,350.75,351.25,8268
20171201|2017-09-20 10:00,20,351.5,351.5,349.25,350,9394
20171201|2017-09-20 10:30,20,349.75,350.75,349.75,349.75,5227
20171201|2017-09-20 11:00,20,349.75,350,349.5,349.5,3563
20171201|2017-09-20 11:30,20,349.25,350.5,349.25,350.25,4543
20171201|2017-09-20 12:00,20,350,350.5,350,350.25,3767
20171201|2017-09-20 12:30,20,350.25,350.5,350,350.25,4053
20171201|2017-09-20 13:00,20,350.25,350.75,349.5,350.25,11149
20171201|2017-09-20 19:00,21,349.5,350.25,349.25,349.75,2675
20171201|2017-09-20 19:30,21,349.75,350.5,349.5,350.5,919
20171201|2017-09-20 20:00,21,350.25,351,350,350.5,926
20171201|2017-09-20 20:30,21,350.5,350.75,350.5,350.75,258
20171201|2017-09-20 21:00,21,350.5,350.75,350.25,350.25,115
20171201|2017-09-20 21:30,21,350.25,350.75,350.25,350.5,176
20171201|2017-09-20 22:00,21,350.5,350.75,350.25,350.25,46
20171201|2017-09-20 22:30,21,350.5,350.5,350.25,350.5,42
20171201|2017-09-20 23:00,21,350.25,350.25,350.25,350.25,20
20171201|2017-09-20 23:30,21,350.5,350.5,350.25,350.25,3
20171201|2017-09-21 00:00,21,350.5,350.5,350.25,350.25,8
20171201|2017-09-21 00:30,21,350.25,350.5,350.25,350.25,231
20171201|2017-09-21 01:00,21,350.25,350.75,350.25,350.5,96
20171201|2017-09-21 01:30,21,350.75,350.75,350.5,350.5,230
20171201|2017-09-21 02:00,21,350.5,350.75,349.75,349.75,494
20171201|2017-09-21 02:30,21,350,350,349.5,349.5,276
20171201|2017-09-21 03:00,21,349.5,349.75,349.5,349.5,35
20171201|2017-09-21 03:30,21,349.75,349.75,349.5,349.75,161
20171201|2017-09-21 04:00,21,349.75,349.75,349.5,349.75,145
20171201|2017-09-21 04:30,21,349.5,349.75,349.25,349.25,282
20171201|2017-09-21 05:00,21,349.5,349.5,349.25,349.5,69
20171201|2017-09-21 05:30,21,349.5,349.5,349.25,349.25,11
20171201|2017-09-21 06:00,21,349.5,349.5,349,349.25,174
20171201|2017-09-21 06:30,21,349,349.5,349,349.5,383
20171201|2017-09-21 07:00,21,349.5,350,349.25,349.75,428
20171201|2017-09-21 07:30,21,349.75,350,349.5,349.75,664
20171201|2017-09-21 08:30,21,349,350.75,348.5,349,15632
20171201|2017-09-21 09:00,21,348.75,350.5,348.75,350.25,7829
20171201|2017-09-21 09:30,21,350.25,350.25,349.25,349.5,4808
20171201|2017-09-21 10:00,21,349.5,350,349.25,349.5,4547
20171201|2017-09-21 10:30,21,349.75,350.5,349.5,350.25,4549
20171201|2017-09-21 11:00,21,350.25,350.5,349.5,349.5,4025
20171201|2017-09-21 11:30,21,349.75,350.5,349.5,350,3429
20171201|2017-09-21 12:00,21,350.25,351,350,350.75,3980
20171201|2017-09-21 12:30,21,350.75,351.25,350.5,350.75,6488
20171201|2017-09-21 13:00,21,350.75,350.75,349.75,350,7622
20171201|2017-09-21 19:00,22,349.75,350.5,349.5,350.5,1764
20171201|2017-09-21 19:30,22,350.25,350.5,350,350,80
20171201|2017-09-21 20:00,22,350.25,350.75,350,350.5,352
20171201|2017-09-21 20:30,22,350.75,351.25,350.25,351.25,632
20171201|2017-09-21 21:00,22,351,351.5,350.75,350.75,353
20171201|2017-09-21 21:30,22,351,351.25,350.75,351,61
20171201|2017-09-21 22:00,22,351.25,351.75,351,351.5,328
20171201|2017-09-21 22:30,22,351.5,352,351.5,351.75,306
20171201|2017-09-21 23:00,22,351.75,352,351.75,351.75,12
20171201|2017-09-21 23:30,22,352,352,351.75,352,13
20171201|2017-09-22 00:00,22,352,352.25,351.75,352.25,256
20171201|2017-09-22 00:30,22,352.25,352.25,352,352.25,131
20171201|2017-09-22 01:00,22,352.25,352.25,351.75,352,231
20171201|2017-09-22 01:30,22,352,352,351.75,351.75,167
20171201|2017-09-22 02:00,22,352,352,351.75,351.75,126
20171201|2017-09-22 02:30,22,352,352.25,351.75,352,360
20171201|2017-09-22 03:00,22,352,352.25,351.75,351.75,241
20171201|2017-09-22 03:30,22,351.75,351.75,351.5,351.5,267
20171201|2017-09-22 04:00,22,351.75,351.75,351.5,351.75,312
20171201|2017-09-22 04:30,22,351.75,352.25,351.75,351.75,259
20171201|2017-09-22 05:00,22,351.75,352.25,351.75,352,378
20171201|2017-09-22 05:30,22,352,352.25,351.75,352,306
20171201|2017-09-22 06:00,22,352,352.25,352,352,121
20171201|2017-09-22 06:30,22,352.25,352.25,352,352.25,348
20171201|2017-09-22 07:00,22,352.25,352.5,352,352,571
20171201|2017-09-22 07:30,22,352.25,352.25,351.75,352.25,366
20171201|2017-09-22 08:30,22,352,353,350.75,353,16080
20171201|2017-09-22 09:00,22,353,356.25,353,355.75,27314
20171201|2017-09-22 09:30,22,355.75,355.75,353.25,353.5,16090
20171201|2017-09-22 10:00,22,353.5,353.75,352,353,12291
20171201|2017-09-22 10:30,22,353,353,351.75,352,5697
20171201|2017-09-22 11:00,22,352,352.5,351.75,352.5,5164
20171201|2017-09-22 11:30,22,352.5,353.5,352.25,353.5,5118
20171201|2017-09-22 12:00,22,353.5,354.25,353,354,4311
20171201|2017-09-22 12:30,22,354.25,354.75,353.75,354,7464
20171201|2017-09-22 13:00,22,353.75,354,353,353.5,14873
20171201|2017-09-24 19:00,25,352.75,353,352,352.75,3254
20171201|2017-09-24 19:30,25,353,353.25,352.75,353,422
20171201|2017-09-24 20:00,25,353,353.25,352.5,352.75,810
20171201|2017-09-24 20:30,25,352.75,352.75,352,352,571
20171201|2017-09-24 21:00,25,352,352.25,351.75,351.75,97
20171201|2017-09-24 21:30,25,351.75,352,351.75,352,52
20171201|2017-09-24 22:00,25,352,352,351.75,352,228
20171201|2017-09-24 22:30,25,352,352.25,351.75,352,251
20171201|2017-09-24 23:00,25,352,352.25,352,352,14
20171201|2017-09-24 23:30,25,352,352,351.75,351.75,160
20171201|2017-09-25 00:00,25,352,352,352,352,10
20171201|2017-09-25 00:30,25,351.75,352,351.75,352,112
20171201|2017-09-25 01:00,25,352,352.5,352,352.25,334
20171201|2017-09-25 01:30,25,352.25,352.5,352,352,242
20171201|2017-09-25 02:00,25,352,352.25,351.75,351.75,475
20171201|2017-09-25 02:30,25,351.75,352,351.75,351.75,174
20171201|2017-09-25 03:00,25,351.75,352.25,351.75,352.25,210
20171201|2017-09-25 03:30,25,352,352.25,352,352,134
20171201|2017-09-25 04:00,25,352,352.25,352,352,73
20171201|2017-09-25 04:30,25,352,352.25,351.75,352.25,105
20171201|2017-09-25 05:00,25,352.25,352.25,352,352,48
20171201|2017-09-25 05:30,25,352,352.25,351.75,351.75,366
20171201|2017-09-25 06:00,25,352,352.25,352,352,292
20171201|2017-09-25 06:30,25,352,352.5,352,352.5,159
20171201|2017-09-25 07:00,25,352.5,352.5,351.25,351.75,2088
20171201|2017-09-25 07:30,25,351.75,352.25,351.75,352,620
20171201|2017-09-25 08:30,25,352,354,352,353.25,14155
20171201|2017-09-25 09:00,25,353,355,352.75,353.75,9999
20171201|2017-09-25 09:30,25,353.75,354.5,353.25,354.25,5942
20171201|2017-09-25 10:00,25,354.25,354.5,352.75,353,5825
20171201|2017-09-25 10:30,25,353,353.5,351.75,351.75,5180
20171201|2017-09-25 11:00,25,352,352.5,351.75,352.25,5404
20171201|2017-09-25 11:30,25,352,353,351.75,353,4069
20171201|2017-09-25 12:00,25,353,354,352.75,353.5,3125
20171201|2017-09-25 12:30,25,353.75,354.25,353,353,5422
20171201|2017-09-25 13:00,25,353.25,354.25,353,353.5,14648
20171201|2017-09-25 19:00,26,352.75,353.75,352.75,353.5,2068
20171201|2017-09-25 19:30,26,353.75,354,353.5,353.75,464
20171201|2017-09-25 20:00,26,354,354,353.75,353.75,76
20171201|2017-09-25 20:30,26,353.75,354,353.75,353.75,61
20171201|2017-09-25 21:00,26,354,354,353.75,353.75,54
20171201|2017-09-25 21:30,26,354,354,353.75,353.75,185
20171201|2017-09-25 22:00,26,353.75,354,353.75,353.75,73
20171201|2017-09-25 22:30,26,354,354,353.75,354,24
20171201|2017-09-25 23:00,26,354,354,353.75,353.75,121
20171201|2017-09-25 23:30,26,353.75,354,353.75,353.75,39
20171201|2017-09-26 00:00,26,354,354.25,354,354,91
20171201|2017-09-26 00:30,26,354,354,353.75,353.75,123
20171201|2017-09-26 01:00,26,353.75,354,353.5,353.5,91
20171201|2017-09-26 01:30,26,353.75,354,353.75,353.75,215
20171201|2017-09-26 02:00,26,353.75,353.75,353.25,353.25,442
20171201|2017-09-26 02:30,26,353,353.25,352.75,353,314
20171201|2017-09-26 03:00,26,352.75,353.25,352.5,352.5,305
20171201|2017-09-26 03:30,26,352.5,352.75,352.5,352.75,388
20171201|2017-09-26 04:00,26,352.75,352.75,352.5,352.75,596
20171201|2017-09-26 04:30,26,352.5,353,352.25,353,606
20171201|2017-09-26 05:00,26,352.75,353,352.75,353,147
20171201|2017-09-26 05:30,26,352.75,353.5,352.75,353.5,231
20171201|2017-09-26 06:00,26,353.5,353.5,353,353,222
20171201|2017-09-26 06:30,26,353,353.5,352.75,353,670
20171201|2017-09-26 07:00,26,353,353.25,352.75,353,716
20171201|2017-09-26 07:30,26,353,353.75,352.75,353.25,539
20171201|2017-09-26 08:30,26,353,354.25,352.25,354,16175
20171201|2017-09-26 09:00,26,354,355.5,353.75,354.75,13350
20171201|2017-09-26 09:30,26,354.5,354.75,353,353.75,9785
20171201|2017-09-26 10:00,26,353.75,354.5,353.75,354,5753
20171201|2017-09-26 10:30,26,354,354.5,353.75,354.25,4285
20171201|2017-09-26 11:00,26,354,354.25,352.25,352.5,14182
20171201|2017-09-26 11:30,26,352.5,352.75,352,352,10736
20171201|2017-09-26 12:00,26,352.25,352.75,352,352.75,7624
20171201|2017-09-26 12:30,26,352.5,352.75,351.75,352,7862
20171201|2017-09-26 13:00,26,352,352.5,351.5,352,20977
20171201|2017-09-26 19:00,27,352,352,351.25,351.5,1925
20171201|2017-09-26 19:30,27,351.5,351.75,351.25,351.75,551
20171201|2017-09-26 20:00,27,351.75,351.75,351,351,701
20171201|2017-09-26 20:30,27,351,351.25,351,351,145
20171201|2017-09-26 21:00,27,351,351.25,351,351.25,617
20171201|2017-09-26 21:30,27,351,351.25,351,351,29
20171201|2017-09-26 22:00,27,351,351.25,351,351.25,47
20171201|2017-09-26 22:30,27,351,351.25,351,351,12
20171201|2017-09-26 23:00,27,351,351.25,351,351,24
20171201|2017-09-26 23:30,27,351,351,350.75,350.75,156
20171201|2017-09-27 00:00,27,350.75,351,350.75,350.75,27
20171201|2017-09-27 00:30,27,350.75,350.75,350.5,350.5,147
20171201|2017-09-27 01:00,27,350.5,350.75,350.5,350.5,66
20171201|2017-09-27 01:30,27,350.75,350.75,350.5,350.5,168
20171201|2017-09-27 02:00,27,350.5,351.25,350.5,351,677
20171201|2017-09-27 02:30,27,351,351.25,350.75,351.25,575
20171201|2017-09-27 03:00,27,351,351.25,350.5,350.75,440
20171201|2017-09-27 03:30,27,350.75,350.75,350.5,350.5,249
20171201|2017-09-27 04:00,27,350.5,350.75,350.25,350.5,330
20171201|2017-09-27 04:30,27,350.75,350.75,350.25,350.5,230
20171201|2017-09-27 05:00,27,350.5,350.5,350.25,350.5,209
20171201|2017-09-27 05:30,27,350.5,350.5,350.25,350.5,97
20171201|2017-09-27 06:00,27,350.25,350.75,350.25,350.75,381
20171201|2017-09-27 06:30,27,350.75,351.25,350.75,351,751
20171201|2017-09-27 07:00,27,350.75,351,350.5,350.5,280
20171201|2017-09-27 07:30,27,350.5,351,350.5,350.75,701
20171201|2017-09-27 08:30,27,350.75,351,348.5,348.5,23145
20171201|2017-09-27 09:00,27,348.5,349.5,348.5,349.25,16320
20171201|2017-09-27 09:30,27,349,351.5,348.75,350.75,14117
20171201|2017-09-27 10:00,27,351,352.75,350.75,351.75,15781
20171201|2017-09-27 10:30,27,351.75,352,351.25,351.75,5410
20171201|2017-09-27 11:00,27,352,353,351.5,352,13680
20171201|2017-09-27 11:30,27,352,352.75,351.75,352.75,6317
20171201|2017-09-27 12:00,27,352.75,353.5,352.5,352.75,10872
20171201|2017-09-27 12:30,27,352.75,354.5,352.5,353.75,11933
20171201|2017-09-27 13:00,27,353.75,354.5,353.25,353.75,14566
20171201|2017-09-27 19:00,28,353.25,353.75,353,353.5,1567
20171201|2017-09-27 19:30,28,353.5,353.5,353,353.25,350
20171201|2017-09-27 20:00,28,353,353.25,353,353,407
20171201|2017-09-27 20:30,28,353,353.25,353,353.25,157
20171201|2017-09-27 21:00,28,353.25,353.25,353,353,10
20171201|2017-09-27 21:30,28,353.25,353.25,353,353,11
20171201|2017-09-27 22:00,28,353,353.25,353,353,58
20171201|2017-09-27 22:30,28,353,353.25,353,353.25,46
20171201|2017-09-27 23:00,28,353,353,353,353,19
20171201|2017-09-27 23:30,28,353.25,353.25,353,353,41
20171201|2017-09-28 00:00,28,353,353,353,353,2
20171201|2017-09-28 00:30,28,353,353,352.75,353,73
20171201|2017-09-28 01:00,28,353,353,352.75,352.75,74
20171201|2017-09-28 01:30,28,352.75,353,352.75,352.75,90
20171201|2017-09-28 02:00,28,352.75,353,352.75,353,209
20171201|2017-09-28 02:30,28,353,353,352.75,352.75,421
20171201|2017-09-28 03:00,28,352.75,353,352.75,352.75,98
20171201|2017-09-28 03:30,28,352.75,353,352.75,352.75,112
20171201|2017-09-28 04:00,28,352.75,353,352.5,352.75,332
20171201|2017-09-28 04:30,28,352.75,353,352.75,352.75,429
20171201|2017-09-28 05:00,28,353,353,352.5,352.5,462
20171201|2017-09-28 05:30,28,352.5,353,352.5,352.75,287
20171201|2017-09-28 06:00,28,352.75,352.75,352.5,352.75,228
20171201|2017-09-28 06:30,28,352.75,353,352.75,352.75,198
20171201|2017-09-28 07:00,28,353,353,352.5,352.75,477
20171201|2017-09-28 07:30,28,352.75,352.75,352.5,352.5,665
20171201|2017-09-28 08:30,28,352.5,352.75,350.5,351.25,20608
20171201|2017-09-28 09:00,28,351,352.5,350.75,352,10553
20171201|2017-09-28 09:30,28,352,352,351.25,351.5,6893
20171201|2017-09-28 10:00,28,351.75,353,351.5,353,5908
20171201|2017-09-28 10:30,28,353,353,351.75,352,6887
20171201|2017-09-28 11:00,28,352,352,351.25,351.5,4454
20171201|2017-09-28 11:30,28,351.75,352,351.5,351.75,3378
20171201|2017-09-28 12:00,28,352,352.5,351.5,352.25,4205
20171201|2017-09-28 12:30,28,352.5,352.75,352,352,3345
20171201|2017-09-28 13:00,28,352.25,353,352,352.75,18548
20171201|2017-09-28 19:00,29,352.25,352.25,351.5,351.5,2693
20171201|2017-09-28 19:30,29,351.5,351.75,351.5,351.75,157
20171201|2017-09-28 20:00,29,351.5,351.75,351.5,351.5,69
20171201|2017-09-28 20:30,29,351.75,351.75,351.25,351.25,90
20171201|2017-09-28 21:00,29,351.25,351.5,351.25,351.5,153
20171201|2017-09-28 21:30,29,351.5,351.5,351.25,351.5,22
20171201|2017-09-28 22:00,29,351.5,351.5,351.25,351.25,48
20171201|2017-09-28 22:30,29,351.25,351.5,351.25,351.5,17
20171201|2017-09-28 23:00,29,351.5,351.5,351.5,351.5,4
20171201|2017-09-28 23:30,29,351.5,351.5,351.5,351.5,6
20171201|2017-09-29 00:00,29,351.5,351.5,351.5,351.5,8
20171201|2017-09-29 00:30,29,351.25,351.25,351,351.25,335
20171201|2017-09-29 01:00,29,351.25,351.5,351,351.5,217
20171201|2017-09-29 01:30,29,351.25,351.25,351,351,110
20171201|2017-09-29 02:00,29,351,351.25,351,351.25,311
20171201|2017-09-29 02:30,29,351.25,351.25,351,351,268
20171201|2017-09-29 03:00,29,351,351.25,351,351,41
20171201|2017-09-29 03:30,29,351.25,351.25,351,351,148
20171201|2017-09-29 04:00,29,351,351.5,351,351.25,227
20171201|2017-09-29 04:30,29,351.5,351.75,351.25,351.75,315
20171201|2017-09-29 05:00,29,351.75,352,351.75,352,289
20171201|2017-09-29 05:30,29,352,352.25,351.75,352.25,453
20171201|2017-09-29 06:00,29,352.25,352.5,352.25,352.5,423
20171201|2017-09-29 06:30,29,352.5,352.75,352.25,352.5,529
20171201|2017-09-29 07:00,29,352.5,352.75,352.25,352.75,952
20171201|2017-09-29 07:30,29,352.5,353.25,352.25,353.25,804
20171201|2017-09-29 08:30,29,353,355,352.75,353.75,17068
20171201|2017-09-29 09:00,29,353.75,354.5,352.25,352.5,9447
20171201|2017-09-29 09:30,29,352.75,352.75,351.5,352.25,7851
20171201|2017-09-29 10:00,29,352,352.25,351,351,7949
20171201|2017-09-29 10:30,29,351.25,351.75,350.5,350.75,9730
20171201|2017-09-29 11:00,29,351,356,350,355.5,38320
20171201|2017-09-29 11:30,29,355.25,357.5,355.25,356.75,25947
20171201|2017-09-29 12:00,29,356.75,358,356.25,357.25,13348
20171201|2017-09-29 12:30,29,357.25,357.25,355,355.25,10681
20171201|2017-09-29 13:00,29,355.5,356.5,355,356.25,34119
20171201|2017-10-01 19:00,2,354.75,356.25,354.5,355.25,5659
20171201|2017-10-01 19:30,2,355.25,355.5,355.25,355.5,118
20171201|2017-10-01 20:00,2,355.5,355.5,355.25,355.5,335
20171201|2017-10-01 20:30,2,355.25,355.5,355.25,355.25,51
20171201|2017-10-01 21:00,2,355.5,355.75,355.25,355.25,662
20171201|2017-10-01 21:30,2,355.25,355.5,355.25,355.25,92
20171201|2017-10-01 22:00,2,355.25,355.5,355.25,355.5,55
20171201|2017-10-01 22:30,2,355.5,355.5,355.25,355.25,9
20171201|2017-10-01 23:00,2,355.5,355.5,355.25,355.25,14
20171201|2017-10-01 23:30,2,355.5,355.5,355.25,355.25,27
20171201|2017-10-02 00:00,2,355.25,355.25,355.25,355.25,13
20171201|2017-10-02 00:30,2,355.5,355.5,355.25,355.5,82
20171201|2017-10-02 01:00,2,355.25,355.75,355.25,355.5,166
20171201|2017-10-02 01:30,2,355.5,355.75,355.25,355.25,515
20171201|2017-10-02 02:00,2,355.5,356,355.5,355.5,587
20171201|2017-10-02 02:30,2,355.5,355.75,355.5,355.5,135
20171201|2017-10-02 03:00,2,355.5,355.75,355.25,355.25,186
20171201|2017-10-02 03:30,2,355.25,355.75,354.75,355,1013
20171201|2017-10-02 04:00,2,355,355,354.75,355,225
20171201|2017-10-02 04:30,2,354.75,355,354.75,354.75,260
20171201|2017-10-02 05:00,2,354.75,355,354.5,354.5,469
20171201|2017-10-02 05:30,2,354.5,354.75,354,354.25,883
20171201|2017-10-02 06:00,2,354.25,354.25,354,354,694
20171201|2017-10-02 06:30,2,354,354.25,354,354.25,273
20171201|2017-10-02 07:00,2,354.25,355,354,355,1292
20171201|2017-10-02 07:30,2,355,355,354.5,354.75,433
20171201|2017-10-02 08:30,2,354.75,355,353.25,354,16539
20171201|2017-10-02 09:00,2,353.75,354,351.5,352.25,17324
20171201|2017-10-02 09:30,2,352,352.75,351.75,352.25,8510
20171201|2017-10-02 10:00,2,352,352.25,351,351.25,16230
20171201|2017-10-02 10:30,2,351.25,351.75,351.25,351.5,9003
20171201|2017-10-02 11:00,2,351.25,351.5,351,351.5,8385
20171201|2017-10-02 11:30,2,351.5,352,351.25,352,10560
20171201|2017-10-02 12:00,2,351.75,352,351.25,351.25,11270
20171201|2017-10-02 12:30,2,351.5,351.75,351.25,351.5,20574
20171201|2017-10-02 13:00,2,351.5,351.75,351.25,351.5,17309
20171201|2017-10-02 19:00,3,351.5,351.5,350.25,350.5,3214
20171201|2017-10-02 19:30,3,350.5,350.5,350.25,350.5,298
20171201|2017-10-02 20:00,3,350.5,350.5,350.25,350.5,143
20171201|2017-10-02 20:30,3,350.5,350.5,350.25,350.5,215
20171201|2017-10-02 21:00,3,350.5,350.5,350.25,350.25,424
20171201|2017-10-02 21:30,3,350.25,350.5,350.25,350.5,25
20171201|2017-10-02 22:00,3,350.25,350.5,350.25,350.5,81
20171201|2017-10-02 22:30,3,350.5,350.5,350.25,350.5,14
20171201|2017-10-02 23:00,3,350.5,350.5,350.25,350.25,12
20171201|2017-10-02 23:30,3,350.5,350.5,350.25,350.5,90
20171201|2017-10-03 00:00,3,350.25,350.5,350.25,350.25,51
20171201|2017-10-03 00:30,3,350.5,350.5,350.25,350.25,35
20171201|2017-10-03 01:00,3,350.25,350.5,350.25,350.25,21
20171201|2017-10-03 01:30,3,350.5,350.5,350.25,350.25,372
20171201|2017-10-03 02:00,3,350.25,350.5,350,350.25,926
20171201|2017-10-03 02:30,3,350.25,350.25,350,350,530
20171201|2017-10-03 03:00,3,350,350.25,349.5,349.75,1150
20171201|2017-10-03 03:30,3,350,350,349.5,349.75,303
20171201|2017-10-03 04:00,3,350,350,349.75,349.75,163
20171201|2017-10-03 04:30,3,349.75,350,349.5,349.75,579
20171201|2017-10-03 05:00,3,349.75,350,349.75,350,68
20171201|2017-10-03 05:30,3,350,350,349.75,349.75,191
20171201|2017-10-03 06:00,3,349.75,350.5,349.75,350.5,756
20171201|2017-10-03 06:30,3,350.25,350.75,350.25,350.75,487
20171201|2017-10-03 07:00,3,350.75,351,350.5,350.75,826
20171201|2017-10-03 07:30,3,350.5,350.75,350.25,350.25,640
20171201|2017-10-03 08:30,3,350.5,351,349.25,350.5,23416
20171201|2017-10-03 09:00,3,350.25,351,350.25,350.75,11854
20171201|2017-10-03 09:30,3,350.75,351,349.75,349.75,18970
20171201|2017-10-03 10:00,3,349.75,350.5,349.5,349.75,24224
20171201|2017-10-03 10:30,3,349.5,350.25,349.5,350,36588
20171201|2017-10-03 11:00,3,349.75,350.25,349,349.5,15311
20171201|2017-10-03 11:30,3,349.25,349.5,348.75,349,13185
20171201|2017-10-03 12:00,3,349.25,349.75,349,349.75,10337
20171201|2017-10-03 12:30,3,349.75,350.75,349.5,350.5,11354
20171201|2017-10-03 13:00,3,350.25,350.5,349.25,349.25,20214
20171201|2017-10-03 19:00,4,349.25,349.5,348.5,348.5,3177
20171201|2017-10-03 19:30,4,348.75,348.75,348.5,348.5,695
20171201|2017-10-03 20:00,4,348.5,348.75,348.5,348.75,91
20171201|2017-10-03 20:30,4,348.5,348.75,348.5,348.5,515
20171201|2017-10-03 21:00,4,348.5,348.75,348.5,348.75,83
20171201|2017-10-03 21:30,4,348.5,348.5,348.25,348.5,578
20171201|2017-10-03 22:00,4,348.5,348.5,348.25,348.5,41
20171201|2017-10-03 22:30,4,348.5,348.5,348.25,348.25,92
20171201|2017-10-03 23:00,4,348.25,348.5,348.25,348.25,20
20171201|2017-10-03 23:30,4,348.25,348.5,348.25,348.25,61
20171201|2017-10-04 00:00,4,348.25,348.5,348.25,348.5,36
20171201|2017-10-04 00:30,4,348.25,348.5,348.25,348.25,72
20171201|2017-10-04 01:00,4,348.25,348.5,348.25,348.25,671
20171201|2017-10-04 01:30,4,348.25,348.5,348.25,348.25,242
20171201|2017-10-04 02:00,4,348.25,348.5,348.25,348.25,642
20171201|2017-10-04 02:30,4,348.5,348.5,348.25,348.25,217
20171201|2017-10-04 03:00,4,348.25,348.5,348.25,348.25,103
20171201|2017-10-04 03:30,4,348.25,348.5,348.25,348.25,130
20171201|2017-10-04 04:00,4,348.25,348.5,348.25,348.25,269
20171201|2017-10-04 04:30,4,348.25,348.5,348.25,348.25,671
20171201|2017-10-04 05:00,4,348.5,348.75,348.5,348.5,425
20171201|2017-10-04 05:30,4,348.5,348.75,348.5,348.5,219
20171201|2017-10-04 06:00,4,348.5,348.75,348.5,348.5,196
20171201|2017-10-04 06:30,4,348.5,348.75,348.5,348.75,322
20171201|2017-10-04 07:00,4,348.5,348.75,348.25,348.5,832
20171201|2017-10-04 07:30,4,348.25,348.75,348.25,348.5,814
20171201|2017-10-04 08:30,4,348.5,349.5,348.25,348.75,13125
20171201|2017-10-04 09:00,4,348.5,348.75,347.5,347.75,19628
20171201|2017-10-04 09:30,4,347.75,347.75,346.5,346.75,20479
20171201|2017-10-04 10:00,4,346.5,346.75,346,346.5,27910
20171201|2017-10-04 10:30,4,346.5,347.25,346,347,24253
20171201|2017-10-04 11:00,4,347,347.75,346.75,347.5,13694
20171201|2017-10-04 11:30,4,347.25,349,347.25,348.75,24518
20171201|2017-10-04 12:00,4,349,349.25,348.5,348.5,14648
20171201|2017-10-04 12:30,4,348.5,349,348.25,348.75,14014
20171201|2017-10-04 13:00,4,348.5,349.25,347.75,348.25,34242
20171201|2017-10-04 19:00,5,348.25,349.25,348,349.25,4646
20171201|2017-10-04 19:30,5,349,349.5,349,349.5,412
20171201|2017-10-04 20:00,5,349.5,349.5,349.25,349.5,242
20171201|2017-10-04 20:30,5,349.25,349.75,349.25,349.5,542
20171201|2017-10-04 21:00,5,349.5,350.25,349.5,350.25,1318
20171201|2017-10-04 21:30,5,350,350.25,350,350.25,570
20171201|2017-10-04 22:00,5,350.25,350.25,350,350.25,154
20171201|2017-10-04 22:30,5,350.25,350.25,350,350.25,320
20171201|2017-10-04 23:00,5,350.25,350.25,350,350.25,86
20171201|2017-10-04 23:30,5,350.25,350.5,350.25,350.5,594
20171201|2017-10-05 00:00,5,350.5,350.75,350.25,350.5,382
20171201|2017-10-05 00:30,5,350.5,350.75,350.5,350.75,194
20171201|2017-10-05 01:00,5,350.5,350.75,350.25,350.25,616
20171201|2017-10-05 01:30,5,350.25,350.5,350,350.25,338
20171201|2017-10-05 02:00,5,350.25,350.25,350,350.25,876
20171201|2017-10-05 02:30,5,350,350.25,349.75,349.75,400
20171201|2017-10-05 03:00,5,349.75,350,349.75,350,190
20171201|2017-10-05 03:30,5,349.75,350,349.75,349.75,152
20171201|2017-10-05 04:00,5,350,350,349.5,349.75,490
20171201|2017-10-05 04:30,5,349.75,349.75,349.5,349.5,270
20171201|2017-10-05 05:00,5,349.5,349.75,349.5,349.75,622
20171201|2017-10-05 05:30,5,349.75,349.75,349.5,349.5,132
20171201|2017-10-05 06:00,5,349.5,349.75,349,349.5,458
20171201|2017-10-05 06:30,5,349.5,349.75,349.5,349.75,308
20171201|2017-10-05 07:00,5,349.75,350,349.5,349.5,732
20171201|2017-10-05 07:30,5,349.5,350.25,349.25,350.25,2340
20171201|2017-10-05 08:30,5,350,350.75,347.75,347.75,30226
20171201|2017-10-05 09:00,5,347.75,348.75,347.5,348.25,14306
20171201|2017-10-05 09:30,5,348.5,349.5,348,349.25,11782
20171201|2017-10-05 10:00,5,349.5,349.5,348.5,349.25,18872
20171201|2017-10-05 10:30,5,349.25,350,349,350,11113
20171201|2017-10-05 11:00,5,350,350,349.25,349.5,9835
20171201|2017-10-05 11:30,5,349.5,350.5,349.25,349.75,10367
20171201|2017-10-05 12:00,5,349.75,350.5,349.5,350.25,5471
20171201|2017-10-05 12:30,5,350.25,351.25,349.75,350.75,10393
20171201|2017-10-05 13:00,5,350.75,351,349,349.5,11788
20171201|2017-10-05 19:00,6,349.25,350.5,349.25,350.5,1602
20171201|2017-10-05 19:30,6,350.5,350.75,350.25,350.75,101
20171201|2017-10-05 20:00,6,350.75,350.75,350,350.25,263
20171201|2017-10-05 20:30,6,350.25,350.25,349.75,350,91
20171201|2017-10-05 21:00,6,350,350,350,350,67
20171201|2017-10-05 21:30,6,350,350.5,350,350.5,198
20171201|2017-10-05 22:00,6,350.25,350.5,350,350,225
20171201|2017-10-05 22:30,6,350,350.25,350,350.25,36
20171201|2017-10-05 23:00,6,350.25,350.25,350,350.25,57
20171201|2017-10-05 23:30,6,350.25,350.25,350,350,9
20171201|2017-10-06 00:00,6,350.25,350.25,350,350.25,27
20171201|2017-10-06 00:30,6,350.25,350.25,350,350,43
20171201|2017-10-06 01:00,6,350.25,350.25,350.25,350.25,4
20171201|2017-10-06 01:30,6,350,350,349.75,349.75,80
20171201|2017-10-06 02:00,6,349.75,350,349.75,350,63
20171201|2017-10-06 02:30,6,350,350.25,350,350.25,345
20171201|2017-10-06 03:00,6,350,350.25,350,350,87
20171201|2017-10-06 03:30,6,350,350,349.75,350,130
20171201|2017-10-06 04:00,6,349.75,350,349.5,349.5,272
20171201|2017-10-06 04:30,6,349.25,349.5,349,349.25,546
20171201|2017-10-06 05:00,6,349.25,349.25,349,349.25,123
20171201|2017-10-06 05:30,6,349.25,349.5,348.75,348.75,362
20171201|2017-10-06 06:00,6,349,349.25,348.75,349,429
20171201|2017-10-06 06:30,6,349.25,349.5,348.75,349.5,386
20171201|2017-10-06 07:00,6,349.5,350.25,349.5,349.75,765
20171201|2017-10-06 07:30,6,349.75,350,349.5,349.75,457
20171201|2017-10-06 08:30,6,350,351,348.5,350,12567
20171201|2017-10-06 09:00,6,350,350.75,350,350,4161
20171201|2017-10-06 09:30,6,350,351,349.75,350.5,5752
20171201|2017-10-06 10:00,6,350.5,350.75,350,350.5,4232
20171201|2017-10-06 10:30,6,350.25,351,350.25,350.75,5259
20171201|2017-10-06 11:00,6,350.75,350.75,350.25,350.5,6809
20171201|2017-10-06 11:30,6,350.5,350.75,350,350.25,5242
20171201|2017-10-06 12:00,6,350.25,350.5,349.75,350,5056
20171201|2017-10-06 12:30,6,350,350.5,349.5,350.25,5317
20171201|2017-10-06 13:00,6,350.25,350.5,349.5,349.75,10069
20171201|2017-10-08 19:00,9,350.5,351.75,350.25,351,3099
20171201|2017-10-08 19:30,9,350.75,351.5,350.75,351.5,222
20171201|2017-10-08 20:00,9,351.25,351.5,351,351.25,605
20171201|2017-10-08 20:30,9,351,351.25,350.75,351,273
20171201|2017-10-08 21:00,9,351,351.25,351,351,127
20171201|2017-10-08 21:30,9,351,351,350.75,350.75,60
20171201|2017-10-08 22:00,9,351,351,350.75,350.75,37
20171201|2017-10-08 22:30,9,351,351,351,351,16
20171201|2017-10-08 23:00,9,351,351,350.75,350.75,11
20171201|2017-10-08 23:30,9,350.75,350.75,350.75,350.75,6
20171201|2017-10-09 00:00,9,350.75,350.75,350.75,350.75,4
20171201|2017-10-09 00:30,9,350.75,351,350.75,350.75,212
20171201|2017-10-09 01:00,9,351,351.25,350.75,351,271
20171201|2017-10-09 01:30,9,351,351.25,350.5,350.5,231
20171201|2017-10-09 02:00,9,350.5,350.5,350.25,350.25,251
20171201|2017-10-09 02:30,9,350.25,350.5,350.25,350.25,175
20171201|2017-10-09 03:00,9,350.25,350.5,350.25,350.5,50
20171201|2017-10-09 03:30,9,350.25,350.5,350.25,350.25,136
20171201|2017-10-09 04:00,9,350.5,350.5,350,350,226
20171201|2017-10-09 04:30,9,350,350.25,349.75,349.75,179
20171201|2017-10-09 05:00,9,349.75,350,349.5,349.75,479
20171201|2017-10-09 05:30,9,349.5,349.75,349.5,349.5,92
20171201|2017-10-09 06:00,9,349.5,349.75,349.5,349.5,238
20171201|2017-10-09 06:30,9,349.75,350,349.5,350,288
20171201|2017-10-09 07:00,9,350,350.25,349.5,349.5,356
20171201|2017-10-09 07:30,9,349.75,350,349.5,350,290
20171201|2017-10-09 08:30,9,350,350,348.5,349,11848
20171201|2017-10-09 09:00,9,348.75,349.25,348,348.25,9583
20171201|2017-10-09 09:30,9,348.25,349,348.25,348.75,5912
20171201|2017-10-09 10:00,9,348.5,349.75,348.5,349.25,6878
20171201|2017-10-09 10:30,9,349.25,349.75,349,349.5,5764
20171201|2017-10-09 11:00,9,349.5,349.75,349,349.75,5259
20171201|2017-10-09 11:30,9,349.75,350,349.25,349.5,4876
20171201|2017-10-09 12:00,9,349.5,349.75,348.75,349,4807
20171201|2017-10-09 12:30,9,349,349.5,348.75,349,4055
20171201|2017-10-09 13:00,9,349.25,349.75,348.25,349.5,11076
20171201|2017-10-09 19:00,10,349,349.5,348.75,349.25,1288
20171201|2017-10-09 19:30,10,349,349.5,349,349.25,263
20171201|2017-10-09 20:00,10,349.25,349.5,349.25,349.5,98
20171201|2017-10-09 20:30,10,349.5,349.5,349,349.5,319
20171201|2017-10-09 21:00,10,349.25,349.5,349.25,349.5,105
20171201|2017-10-09 21:30,10,349.25,349.25,349.25,349.25,18
20171201|2017-10-09 22:00,10,349.5,349.5,349.25,349.5,18
20171201|2017-10-09 22:30,10,349.5,349.5,349.25,349.25,15
20171201|2017-10-09 23:00,10,349.5,349.75,349.5,349.75,66
20171201|2017-10-09 23:30,10,349.5,349.75,349.5,349.5,54
20171201|2017-10-10 00:00,10,349.5,349.5,349.5,349.5,142
20171201|2017-10-10 00:30,10,349.5,349.75,349.5,349.5,61
20171201|2017-10-10 01:00,10,349.5,349.75,349.5,349.75,82
20171201|2017-10-10 01:30,10,349.75,349.75,349.5,349.5,75
20171201|2017-10-10 02:00,10,349.5,349.5,349,349,357
20171201|2017-10-10 02:30,10,349,349.25,349,349.25,592
20171201|2017-10-10 03:00,10,349,349.5,349,349.25,606
20171201|2017-10-10 03:30,10,349,349.25,349,349,70
20171201|2017-10-10 04:00,10,349,349.25,348.75,348.75,258
20171201|2017-10-10 04:30,10,348.75,349,348.75,349,304
20171201|2017-10-10 05:00,10,349,349,348.5,348.75,212
20171201|2017-10-10 05:30,10,348.75,349,348.75,348.75,23
20171201|2017-10-10 06:00,10,348.75,349,348.75,349,43
20171201|2017-10-10 06:30,10,348.75,349,348.75,349,374
20171201|2017-10-10 07:00,10,349,350,349,349.75,1551
20171201|2017-10-10 07:30,10,349.75,350,349.5,350,507
20171201|2017-10-10 08:30,10,349.75,351,349,350.5,14430
20171201|2017-10-10 09:00,10,350.5,351.25,350.5,350.5,5178
20171201|2017-10-10 09:30,10,350.5,350.75,349.75,349.75,4098
20171201|2017-10-10 10:00,10,350,350,349.25,349.75,6511
20171201|2017-10-10 10:30,10,349.5,349.75,349,349,8782
20171201|2017-10-10 11:00,10,349,349,348.5,348.75,5613
20171201|2017-10-10 11:30,10,348.75,348.75,348.25,348.5,9230
20171201|2017-10-10 12:00,10,348.75,348.75,348.5,348.5,1146
20171201|2017-10-10 12:30,10,348.75,349,348.5,348.75,3975
20171201|2017-10-10 13:00,10,349,349.5,348.75,349,12452
20171201|2017-10-10 19:00,11,348.75,349,348.75,348.75,915
20171201|2017-10-10 19:30,11,348.5,348.75,348.5,348.75,46
20171201|2017-10-10 20:00,11,348.5,348.5,348.5,348.5,131
20171201|2017-10-10 20:30,11,348.5,348.75,348.25,348.5,516
20171201|2017-10-10 21:00,11,348.75,348.75,348.5,348.75,30
20171201|2017-10-10 21:30,11,348.5,348.5,348.25,348.25,105
20171201|2017-10-10 22:00,11,348.5,348.5,348.25,348.25,25
20171201|2017-10-10 22:30,11,348.25,348.5,348.25,348.5,13
20171201|2017-10-10 23:00,11,348.25,348.25,348,348,946
20171201|2017-10-10 23:30,11,348.25,348.25,347.5,347.75,1322
20171201|2017-10-11 00:00,11,347.5,347.75,347.25,347.25,757
20171201|2017-10-11 00:30,11,347.25,347.5,347.25,347.5,258
20171201|2017-10-11 01:00,11,347.5,347.5,347.25,347.25,161
20171201|2017-10-11 01:30,11,347.25,347.75,347.25,347.25,668
20171201|2017-10-11 02:00,11,347.5,347.5,347.25,347.25,307
20171201|2017-10-11 02:30,11,347.25,347.75,347.25,347.75,554
20171201|2017-10-11 03:00,11,347.5,348,347.5,347.75,371
20171201|2017-10-11 03:30,11,348,348,347.5,347.5,345
20171201|2017-10-11 04:00,11,347.5,347.75,347.25,347.25,260
20171201|2017-10-11 04:30,11,347.25,347.5,347,347.25,948
20171201|2017-10-11 05:00,11,347.25,348,347,347.75,859
20171201|2017-10-11 05:30,11,347.5,348,347.5,348,215
20171201|2017-10-11 06:00,11,347.75,348,347.75,348,191
20171201|2017-10-11 06:30,11,348,348.25,347.75,348,598
20171201|2017-10-11 07:00,11,348,348,347.5,347.5,406
20171201|2017-10-11 07:30,11,347.5,348,347.5,347.75,799
20171201|2017-10-11 08:30,11,348,348,346.75,347.25,17556
20171201|2017-10-11 09:00,11,347.25,347.25,346.75,346.75,7293
20171201|2017-10-11 09:30,11,347,347.25,346,346.25,16461
20171201|2017-10-11 10:00,11,346.5,347,346,346.25,10753
20171201|2017-10-11 10:30,11,346.25,347,346.25,346.5,6526
20171201|2017-10-11 11:00,11,346.25,347,346.25,347,6544
20171201|2017-10-11 11:30,11,347,347.5,346.5,347.25,7955
20171201|2017-10-11 12:00,11,347.25,347.5,346.75,347.25,6062
20171201|2017-10-11 12:30,11,347,347.25,346,346.25,8405
20171201|2017-10-11 13:00,11,346,346.25,345.5,345.75,22911
20171201|2017-10-11 19:00,12,346,346.5,345.75,346.25,3213
20171201|2017-10-11 19:30,12,346,346.5,346,346.5,378
20171201|2017-10-11 20:00,12,346.5,346.5,346,346.25,229
20171201|2017-10-11 20:30,12,346.5,346.5,346.25,346.25,142
20171201|2017-10-11 21:00,12,346.25,346.5,346,346.25,481
20171201|2017-10-11 21:30,12,346,346.25,346,346.25,629
20171201|2017-10-11 22:00,12,346,346.25,346,346.25,9
20171201|2017-10-11 22:30,12,346,346.25,346,346,83
20171201|2017-10-11 23:00,12,346,346.25,346,346,7
20171201|2017-10-11 23:30,12,346,346.25,346,346.25,17
20171201|2017-10-12 00:00,12,346,346.25,346,346.25,83
20171201|2017-10-12 00:30,12,346.25,346.25,346,346,50
20171201|2017-10-12 01:00,12,346.25,346.25,346,346.25,111
20171201|2017-10-12 01:30,12,346.5,346.5,346.25,346.5,25
20171201|2017-10-12 02:00,12,346.5,346.5,346,346,296
20171201|2017-10-12 02:30,12,346.25,347,346,347,653
20171201|2017-10-12 03:00,12,346.75,347,346.75,346.75,127
20171201|2017-10-12 03:30,12,346.75,347,346.25,346.5,194
20171201|2017-10-12 04:00,12,346.25,346.5,346.25,346.5,135
20171201|2017-10-12 04:30,12,346.25,346.5,346.25,346.25,347
20171201|2017-10-12 05:00,12,346.25,346.5,346.25,346.25,259
20171201|2017-10-12 05:30,12,346.25,346.5,346.25,346.25,153
20171201|2017-10-12 06:00,12,346.25,346.5,346.25,346.25,42
20171201|2017-10-12 06:30,12,346.25,346.5,346.25,346.25,151
20171201|2017-10-12 07:00,12,346.25,346.5,346,346,549
20171201|2017-10-12 07:30,12,346.25,346.25,346,346,653
20171201|2017-10-12 08:30,12,346,346.25,345.5,345.75,16242
20171201|2017-10-12 09:00,12,345.5,345.75,345,345,6888
20171201|2017-10-12 09:30,12,345,345.25,344.25,344.5,34443
20171201|2017-10-12 10:00,12,344.5,344.75,344.25,344.25,17328
20171201|2017-10-12 10:30,12,344.25,344.75,343.25,343.25,16993
20171201|2017-10-12 11:00,12,343.5,354,342.5,351.25,86178
20171201|2017-10-12 11:30,12,351.25,353,350.25,350.5,27482
20171201|2017-10-12 12:00,12,350.5,350.75,348.75,349.25,18674
20171201|2017-10-12 12:30,12,349.5,349.5,348.5,349.25,14748
20171201|2017-10-12 13:00,12,349.25,349.75,348.5,348.75,17679
20171201|2017-10-12 19:00,13,348.5,349.25,348.25,349.25,1104
20171201|2017-10-12 19:30,13,349.25,349.25,349,349,131
20171201|2017-10-12 20:00,13,349.25,350,349.25,349.75,1012
20171201|2017-10-12 20:30,13,349.75,350,349.75,349.75,258
20171201|2017-10-12 21:00,13,349.75,350,349.75,349.75,71
20171201|2017-10-12 21:30,13,349.75,350,349.75,349.75,132
20171201|2017-10-12 22:00,13,349.75,350,349.75,349.75,80
20171201|2017-10-12 22:30,13,349.75,350,349.75,349.75,142
20171201|2017-10-12 23:00,13,349.75,350,349.75,350,113
20171201|2017-10-12 23:30,13,349.75,350,349.75,350,265
20171201|2017-10-13 00:00,13,349.75,350,349.75,349.75,30
20171201|2017-10-13 00:30,13,349.75,350,349.75,350,74
20171201|2017-10-13 01:00,13,350,350,349.75,349.75,172
20171201|2017-10-13 01:30,13,349.75,350,349.5,349.5,79
20171201|2017-10-13 02:00,13,349.5,349.75,349.5,349.75,227
20171201|2017-10-13 02:30,13,349.75,350,349.5,349.75,347
20171201|2017-10-13 03:00,13,349.5,349.75,349.25,349.25,183
20171201|2017-10-13 03:30,13,349.25,349.5,349,349.25,362
20171201|2017-10-13 04:00,13,349.25,349.5,348.5,348.75,648
20171201|2017-10-13 04:30,13,348.75,348.75,348.5,348.5,121
20171201|2017-10-13 05:00,13,348.5,348.75,348.5,348.75,184
20171201|2017-10-13 05:30,13,348.75,349,348.75,349,158
20171201|2017-10-13 06:00,13,349,349,348.75,349,65
20171201|2017-10-13 06:30,13,349,349,348.75,348.75,398
20171201|2017-10-13 07:00,13,349,349.25,348.75,349.25,529
20171201|2017-10-13 07:30,13,349.25,350.5,349,350.5,1733
20171201|2017-10-13 08:30,13,350.25,352,349,351.75,22069
20171201|2017-10-13 09:00,13,351.75,351.75,350.5,350.75,10354
20171201|2017-10-13 09:30,13,350.75,351.25,350.5,350.5,7489
20171201|2017-10-13 10:00,13,350.75,351.75,350.75,351.75,7306
20171201|2017-10-13 10:30,13,351.75,351.75,351,351.5,4160
20171201|2017-10-13 11:00,13,351.5,352,350.75,351.75,9293
20171201|2017-10-13 11:30,13,351.75,352.5,351.25,352,10206
20171201|2017-10-13 12:00,13,352.25,352.75,352,352,7221
20171201|2017-10-13 12:30,13,352.25,353,352,352.75,10874
20171201|2017-10-13 13:00,13,352.75,353.5,352.5,352.75,28676
20171201|2017-10-15 19:00,16,352.75,353.25,352.25,352.75,5462
20171201|2017-10-15 19:30,16,352.75,353,352.75,352.75,441
20171201|2017-10-15 20:00,16,352.75,353.25,352.25,352.5,1065
20171201|2017-10-15 20:30,16,352.25,352.5,351.75,351.75,1068
20171201|2017-10-15 21:00,16,351.75,351.75,351.25,351.25,415
20171201|2017-10-15 21:30,16,351.25,351.75,351.25,351.5,318
20171201|2017-10-15 22:00,16,351.5,351.75,351.5,351.5,272
20171201|2017-10-15 22:30,16,351.75,351.75,351.25,351.25,208
20171201|2017-10-15 23:00,16,351.25,351.5,351.25,351.5,88
20171201|2017-10-15 23:30,16,351.5,351.75,351.25,351.25,160
20171201|2017-10-16 00:00,16,351.25,351.5,351.25,351.25,35
20171201|2017-10-16 00:30,16,351.25,351.5,351.25,351.5,102
20171201|2017-10-16 01:00,16,351.5,351.75,351.25,351.5,308
20171201|2017-10-16 01:30,16,351.5,351.75,351.25,351.5,320
20171201|2017-10-16 02:00,16,351.75,351.75,351.5,351.5,82
20171201|2017-10-16 02:30,16,351.75,351.75,351.25,351.25,108
20171201|2017-10-16 03:00,16,351.25,351.5,351.25,351.5,97
20171201|2017-10-16 03:30,16,351.5,351.5,351.25,351.5,330
20171201|2017-10-16 04:00,16,351.25,351.75,351.25,351.5,155
20171201|2017-10-16 04:30,16,351.5,351.75,351.5,351.75,104
20171201|2017-10-16 05:00,16,351.75,351.75,351.5,351.75,93
20171201|2017-10-16 05:30,16,351.5,351.75,351.5,351.75,552
20171201|2017-10-16 06:00,16,351.5,351.75,351.5,351.75,451
20171201|2017-10-16 06:30,16,351.75,351.75,351.5,351.5,615
20171201|2017-10-16 07:00,16,351.5,352.25,351.5,352.25,1716
20171201|2017-10-16 07:30,16,352,352.5,352,352,634
20171201|2017-10-16 08:30,16,351.75,352.75,351.25,351.25,15272
20171201|2017-10-16 09:00,16,351.5,351.5,350.5,350.75,10845
20171201|2017-10-16 09:30,16,351,351.25,350.25,351,6996
20171201|2017-10-16 10:00,16,351.25,351.5,350.5,350.75,5473
20171201|2017-10-16 10:30,16,351,351.25,350.5,350.75,5196
20171201|2017-10-16 11:00,16,350.75,351,350.5,350.75,7508
20171201|2017-10-16 11:30,16,350.5,351.25,350.5,350.75,10842
20171201|2017-10-16 12:00,16,351,351,350.25,351,6444
20171201|2017-10-16 12:30,16,350.75,350.75,350.25,350.5,13047
20171201|2017-10-16 13:00,16,350.5,351,349.75,351,20631
20171201|2017-10-16 19:00,17,350.25,350.25,349.75,350,1604
20171201|2017-10-16 19:30,17,350.25,350.25,349.75,350,804
20171201|2017-10-16 20:00,17,350,350,349.75,350,187
20171201|2017-10-16 20:30,17,350,350,349.5,349.75,404
20171201|2017-10-16 21:00,17,349.5,349.75,349.5,349.75,69
20171201|2017-10-16 21:30,17,349.75,350,349.75,350,20
20171201|2017-10-16 22:00,17,350,350,349.75,350,38
20171201|2017-10-16 22:30,17,350,350,349.75,349.75,18
20171201|2017-10-16 23:00,17,349.75,350,349.75,350,10
20171201|2017-10-16 23:30,17,350,350,349.75,349.75,4
20171201|2017-10-17 00:00,17,349.75,350,349.75,350,32
20171201|2017-10-17 00:30,17,350,350,349.75,350,124
20171201|2017-10-17 01:00,17,350,350.25,349.75,349.75,446
20171201|2017-10-17 01:30,17,349.75,350,349.75,349.75,234
20171201|2017-10-17 02:00,17,350,350,349.75,349.75,196
20171201|2017-10-17 02:30,17,349.75,350,349.5,350,315
20171201|2017-10-17 03:00,17,349.75,349.75,349.5,349.5,140
20171201|2017-10-17 03:30,17,349.5,349.75,349.5,349.75,113
20171201|2017-10-17 04:00,17,349.75,349.75,349.5,349.75,160
20171201|2017-10-17 04:30,17,350,350,349.5,349.5,253
20171201|2017-10-17 05:00,17,349.5,349.75,349.5,349.75,67
20171201|2017-10-17 05:30,17,349.5,349.5,349.25,349.5,319
20171201|2017-10-17 06:00,17,349.5,349.5,349.25,349.25,197
20171201|2017-10-17 06:30,17,349.5,349.5,349.25,349.25,205
20171201|2017-10-17 07:00,17,349.25,349.5,349.25,349.25,414
20171201|2017-10-17 07:30,17,349.25,349.5,349,349.25,1308
20171201|2017-10-17 08:30,17,349.5,350.5,348.5,350.25,16994
20171201|2017-10-17 09:00,17,350.5,351.75,350,351.25,11686
20171201|2017-10-17 09:30,17,351.25,351.5,349.75,350.25,6190
20171201|2017-10-17 10:00,17,350.25,350.5,349.5,350,6556
20171201|2017-10-17 10:30,17,350.25,351,350,350.75,6512
20171201|2017-10-17 11:00,17,350.75,351,350,350.25,5484
20171201|2017-10-17 11:30,17,350.5,350.75,350.25,350.5,8177
20171201|2017-10-17 12:00,17,350.5,350.5,350,350.25,3027
20171201|2017-10-17 12:30,17,350.25,350.75,349.25,349.25,12569
20171201|2017-10-17 13:00,17,349.25,350.5,349.25,350.5,11870
20171201|2017-10-17 19:00,18,350.25,350.5,350,350,3240
20171201|2017-10-17 19:30,18,350,350.25,349.75,350,1116
20171201|2017-10-17 20:00,18,350,350,349.75,350,256
20171201|2017-10-17 20:30,18,349.75,350,349.75,349.75,34
20171201|2017-10-17 21:00,18,349.75,349.75,349.75,349.75,4
20171201|2017-10-17 21:30,18,350,350,349.75,349.75,26
20171201|2017-10-17 22:00,18,349.75,350,349.75,349.75,9
20171201|2017-10-17 22:30,18,349.75,349.75,349.75,349.75,34
20171201|2017-10-17 23:00,18,349.75,349.75,349.75,349.75,11
20171201|2017-10-17 23:30,18,349.75,349.75,349.75,349.75,11
20171201|2017-10-18 00:00,18,349.75,350,349.5,349.5,101
20171201|2017-10-18 00:30,18,349.5,349.75,349.5,349.75,15
20171201|2017-10-18 01:00,18,349.5,349.75,349.5,349.5,10
20171201|2017-10-18 01:30,18,349.5,349.75,349.5,349.5,78
20171201|2017-10-18 02:00,18,349.5,349.75,349.5,349.5,196
20171201|2017-10-18 02:30,18,349.5,349.75,349.5,349.5,44
20171201|2017-10-18 03:00,18,349.5,349.75,349.5,349.75,115
20171201|2017-10-18 03:30,18,349.5,349.75,349.5,349.5,123
20171201|2017-10-18 04:00,18,349.5,349.5,349.25,349.25,244
20171201|2017-10-18 04:30,18,349.5,349.5,349.25,349.5,436
20171201|2017-10-18 05:00,18,349.25,349.5,349.25,349.25,671
20171201|2017-10-18 05:30,18,349.25,349.5,349,349,330
20171201|2017-10-18 06:00,18,349.25,349.25,349,349.25,368
20171201|2017-10-18 06:30,18,349.25,349.5,349,349.5,143
20171201|2017-10-18 07:00,18,349.5,350,349.25,349.75,935
20171201|2017-10-18 07:30,18,349.5,350,349.5,349.75,511
20171201|2017-10-18 08:30,18,349.75,350.25,349,349,11769
20171201|2017-10-18 09:00,18,349,349.75,348.5,349.5,11993
20171201|2017-10-18 09:30,18,349.5,350,349.25,349.75,8177
20171201|2017-10-18 10:00,18,349.75,350,348.75,349,8955
20171201|2017-10-18 10:30,18,349,349.25,348,348.5,10270
20171201|2017-10-18 11:00,18,348.25,348.75,348,348.25,8822
20171201|2017-10-18 11:30,18,348.25,348.5,347.75,348,11909
20171201|2017-10-18 12:00,18,348.25,348.75,348,348.25,4120
20171201|2017-10-18 12:30,18,348.25,348.5,348,348,4864
20171201|2017-10-18 13:00,18,348.25,349,347.75,348.75,13729
20171201|2017-10-18 19:00,19,348.75,349.5,348.75,349,1423
20171201|2017-10-18 19:30,19,349,349.25,349,349,73
20171201|2017-10-18 20:00,19,349.25,349.5,349,349.5,388
20171201|2017-10-18 20:30,19,349.5,349.5,349.25,349.25,39
20171201|2017-10-18 21:00,19,349.25,349.5,349.25,349.5,41
20171201|2017-10-18 21:30,19,349.25,349.5,349.25,349.25,134
20171201|2017-10-18 22:00,19,349,349.25,349,349,14
20171201|2017-10-18 22:30,19,349.25,349.25,349,349,4
20171201|2017-10-18 23:30,19,349.25,349.5,349.25,349.5,116
20171201|2017-10-19 00:00,19,349.5,349.5,349.25,349.5,34
20171201|2017-10-19 00:30,19,349.5,349.5,349.25,349.25,64
20171201|2017-10-19 01:00,19,349.5,349.5,349.25,349.25,13
20171201|2017-10-19 01:30,19,349.25,349.5,349.25,349.25,37
20171201|2017-10-19 02:00,19,349.5,349.5,349,349.25,268
20171201|2017-10-19 02:30,19,349.5,349.5,349,349,84
20171201|2017-10-19 03:00,19,349,349.25,348.75,348.75,349
20171201|2017-10-19 03:30,19,348.75,349.25,348.75,349,221
20171201|2017-10-19 04:00,19,349,349.5,349,349,198
20171201|2017-10-19 04:30,19,349.25,349.25,349,349.25,208
20171201|2017-10-19 05:00,19,349.5,349.75,349.25,349.5,607
20171201|2017-10-19 05:30,19,349.75,349.75,349.5,349.75,29
20171201|2017-10-19 06:00,19,349.5,349.75,349.5,349.75,301
20171201|2017-10-19 06:30,19,349.75,349.75,349.5,349.75,140
20171201|2017-10-19 07:00,19,349.5,349.75,349.5,349.5,440
20171201|2017-10-19 07:30,19,349.75,349.75,349.5,349.75,562
20171201|2017-10-19 08:30,19,349.75,351.5,349.5,350.75,19051
20171201|2017-10-19 09:00,19,350.75,351,349.75,350,7014
20171201|2017-10-19 09:30,19,350,350.75,349.5,350.75,10833
20171201|2017-10-19 10:00,19,350.75,350.75,349.25,349.5,9689
20171201|2017-10-19 10:30,19,349.75,350,349.5,349.5,5392
20171201|2017-10-19 11:00,19,349.5,350,349.25,349.75,5185
20171201|2017-10-19 11:30,19,349.75,350.25,349.25,350.25,7027
20171201|2017-10-19 12:00,19,350.5,350.5,350,350,6064
20171201|2017-10-19 12:30,19,350,350.5,349.5,349.75,7208
20171201|2017-10-19 13:00,19,350,350.25,348.5,348.75,15027
20171201|2017-10-19 19:00,20,349,349,348.25,348.5,2159
20171201|2017-10-19 19:30,20,348.25,348.5,348.25,348.5,147
20171201|2017-10-19 20:00,20,348.25,348.5,348.25,348.5,105
20171201|2017-10-19 20:30,20,348.25,348.5,348.25,348.25,137
20171201|2017-10-19 21:00,20,348.25,348.25,348,348,230
20171201|2017-10-19 21:30,20,348,348.25,348,348.25,36
20171201|2017-10-19 22:00,20,348.25,348.25,348,348.25,232
20171201|2017-10-19 22:30,20,348,348.25,348,348,34
20171201|2017-10-19 23:00,20,348.25,348.25,348,348,67
20171201|2017-10-19 23:30,20,348,348.25,348,348.25,6
20171201|2017-10-20 00:00,20,348.25,348.25,348,348.25,30
20171201|2017-10-20 00:30,20,348.25,348.5,348,348.5,176
20171201|2017-10-20 01:00,20,348.5,348.5,348.25,348.25,164
20171201|2017-10-20 01:30,20,348.25,349,348.25,348.75,370
20171201|2017-10-20 02:00,20,348.75,349,348.5,348.5,239
20171201|2017-10-20 02:30,20,348.5,348.75,348.5,348.5,265
20171201|2017-10-20 03:00,20,348.5,348.75,348.5,348.5,229
20171201|2017-10-20 03:30,20,348.5,348.75,348.5,348.5,171
20171201|2017-10-20 04:00,20,348.5,348.75,348.25,348.25,207
20171201|2017-10-20 04:30,20,348.25,348.5,348.25,348.5,83
20171201|2017-10-20 05:00,20,348.25,348.5,348.25,348.25,258
20171201|2017-10-20 05:30,20,348.5,348.75,348.25,348.5,367
20171201|2017-10-20 06:00,20,348.25,348.75,348.25,348.5,225
20171201|2017-10-20 06:30,20,348.5,349.5,348.5,349.25,852
20171201|2017-10-20 07:00,20,349.25,349.75,349,349.5,1615
20171201|2017-10-20 07:30,20,349.5,350,349.25,349.5,768
20171201|2017-10-20 08:30,20,349.5,349.75,347,347,21324
20171201|2017-10-20 09:00,20,347,347.25,346,346.5,24734
20171201|2017-10-20 09:30,20,346.5,347,346.25,346.5,13411
20171201|2017-10-20 10:00,20,346.25,346.5,346,346.25,11396
20171201|2017-10-20 10:30,20,346.25,346.5,345.75,345.75,12503
20171201|2017-10-20 11:00,20,345.75,346.25,345.25,345.25,12800
20171201|2017-10-20 11:30,20,345.25,345.5,345,345.5,10440
20171201|2017-10-20 12:00,20,345.25,345.5,345,345,4205
20171201|2017-10-20 12:30,20,345,345.5,344.75,344.75,12514
20171201|2017-10-20 13:00,20,344.75,345,344.25,344.25,18663
20171201|2017-10-22 19:00,23,344.25,345,344.25,344.75,4249
20171201|2017-10-22 19:30,23,344.75,344.75,344.5,344.5,886
20171201|2017-10-22 20:00,23,344.5,345.25,344.5,345,2060
20171201|2017-10-22 20:30,23,345,345.5,345,345.25,444
20171201|2017-10-22 21:00,23,345.25,345.5,345.25,345.25,860
20171201|2017-10-22 21:30,23,345.5,345.5,345,345,185
20171201|2017-10-22 22:00,23,345,345.25,345,345,24
20171201|2017-10-22 22:30,23,345.25,345.5,345,345.25,87
20171201|2017-10-22 23:00,23,345.25,345.5,345.25,345.25,6
20171201|2017-10-22 23:30,23,345.5,345.5,345.25,345.25,86
20171201|2017-10-23 00:00,23,345.5,345.5,345.25,345.25,74
20171201|2017-10-23 00:30,23,345.25,345.5,345,345,480
20171201|2017-10-23 01:00,23,345.25,345.5,345,345.25,630
20171201|2017-10-23 01:30,23,345,345.5,344.75,345.25,2122
20171201|2017-10-23 02:00,23,345.25,345.5,345,345.25,933
20171201|2017-10-23 02:30,23,345.25,345.5,345.25,345.25,699
20171201|2017-10-23 03:00,23,345.25,345.25,344.75,344.75,486
20171201|2017-10-23 03:30,23,344.75,345.25,344.75,344.75,211
20171201|2017-10-23 04:00,23,344.75,345,344.5,345,254
20171201|2017-10-23 04:30,23,345,345,344.5,345,216
20171201|2017-10-23 05:00,23,344.75,345,344.5,344.5,356
20171201|2017-10-23 05:30,23,344.75,345,344.75,344.75,244
20171201|2017-10-23 06:00,23,344.75,345.25,344.75,345,547
20171201|2017-10-23 06:30,23,345,345.25,344.75,344.75,399
20171201|2017-10-23 07:00,23,344.75,345,344.75,344.75,418
20171201|2017-10-23 07:30,23,345,345,344.75,344.75,370
20171201|2017-10-23 08:30,23,345,346.5,343,346,30727
20171201|2017-10-23 09:00,23,346,347.5,345.75,347.5,10922
20171201|2017-10-23 09:30,23,347.25,349.25,347.25,349.25,18783
20171201|2017-10-23 10:00,23,349.25,350,348.75,350,20760
20171201|2017-10-23 10:30,23,349.75,350.25,349.5,350,30264
20171201|2017-10-23 11:00,23,350,350.25,349.75,349.75,20042
20171201|2017-10-23 11:30,23,350,351.25,350,350.75,16842
20171201|2017-10-23 12:00,23,351,351.25,350.5,350.75,7764
20171201|2017-10-23 12:30,23,350.75,351.75,350.5,351.5,14557
20171201|2017-10-23 13:00,23,351.5,351.75,350.75,351,18726
20171201|2017-10-23 19:00,24,351,352.25,350.75,352,5921
20171201|2017-10-23 19:30,24,352.25,352.25,351.75,352,318
20171201|2017-10-23 20:00,24,352.25,352.25,351.75,352,380
20171201|2017-10-23 20:30,24,352,352.25,351.75,351.75,225
20171201|2017-10-23 21:00,24,351.75,352,351.75,352,110
20171201|2017-10-23 21:30,24,351.75,352.25,351.75,352,160
20171201|2017-10-23 22:00,24,352.25,352.25,351.75,351.75,139
20171201|2017-10-23 22:30,24,351.75,352,351.75,351.75,155
20171201|2017-10-23 23:00,24,351.75,351.75,351.5,351.5,13
20171201|2017-10-23 23:30,24,351.5,351.75,351.5,351.75,7
20171201|2017-10-24 00:00,24,351.75,351.75,351.5,351.75,255
20171201|2017-10-24 00:30,24,351.5,351.75,351.25,351.5,111
20171201|2017-10-24 01:00,24,351.5,351.75,351.5,351.5,53
20171201|2017-10-24 01:30,24,351.5,351.75,351.25,351.5,304
20171201|2017-10-24 02:00,24,351.5,351.5,351,351,170
20171201|2017-10-24 02:30,24,351.25,351.25,351,351.25,101
20171201|2017-10-24 03:00,24,351,351.25,351,351.25,139
20171201|2017-10-24 03:30,24,351.25,351.25,350.75,350.75,429
20171201|2017-10-24 04:00,24,350.75,351,350.75,350.75,432
20171201|2017-10-24 04:30,24,350.75,351,350.25,350.25,1347
20171201|2017-10-24 05:00,24,350.5,350.5,350.25,350.5,631
20171201|2017-10-24 05:30,24,350.25,350.5,350.25,350.5,513
20171201|2017-10-24 06:00,24,350.5,350.5,350.25,350.5,281
20171201|2017-10-24 06:30,24,350.25,350.5,350,350.5,601
20171201|2017-10-24 07:00,24,350.25,350.5,350,350.25,623
20171201|2017-10-24 07:30,24,350,350.25,350,350.25,369
20171201|2017-10-24 08:30,24,350,352.25,349.5,352.25,20266
20171201|2017-10-24 09:00,24,352,352.5,350.5,351.5,14051
20171201|2017-10-24 09:30,24,351.25,351.75,350,350,10983
20171201|2017-10-24 10:00,24,350,351.5,350,351,12255
20171201|2017-10-24 10:30,24,351.25,351.5,350.5,350.75,7844
20171201|2017-10-24 11:00,24,350.5,351.75,350.25,351.75,14432
20171201|2017-10-24 11:30,24,351.5,352,351,351.25,7734
20171201|2017-10-24 12:00,24,351.25,351.5,350.5,350.75,15364
20171201|2017-10-24 12:30,24,350.75,352,350.5,351.75,23853
20171201|2017-10-24 13:00,24,351.5,353,351.5,352.75,20546
20171201|2017-10-24 19:00,25,352.5,352.75,352.25,352.75,2297
20171201|2017-10-24 19:30,25,352.5,352.75,352.25,352.25,633
20171201|2017-10-24 20:00,25,352.25,352.5,352.25,352.25,59
20171201|2017-10-24 20:30,25,352.25,352.5,352.25,352.5,98
20171201|2017-10-24 21:00,25,352.5,352.5,352.25,352.25,17
20171201|2017-10-24 21:30,25,352.5,352.75,352.25,352.5,119
20171201|2017-10-24 22:00,25,352.75,352.75,352.5,352.75,185
20171201|2017-10-24 22:30,25,352.75,352.75,352.5,352.75,40
20171201|2017-10-24 23:00,25,352.5,352.5,352.5,352.5,2
20171201|2017-10-24 23:30,25,352.5,352.75,352.5,352.5,26
20171201|2017-10-25 00:00,25,352.75,353,352.5,352.75,767
20171201|2017-10-25 00:30,25,352.75,353,352.75,353,112
20171201|2017-10-25 01:00,25,353,353.25,352.75,353,397
20171201|2017-10-25 01:30,25,353,353.25,353,353,60
20171201|2017-10-25 02:00,25,353,353.25,353,353.25,401
20171201|2017-10-25 02:30,25,353,353.75,353,353.25,1544
20171201|2017-10-25 03:00,25,353.5,353.5,353.25,353.5,318
20171201|2017-10-25 03:30,25,353.5,353.75,353.25,353.5,337
20171201|2017-10-25 04:00,25,353.5,353.75,353.25,353.5,971
20171201|2017-10-25 04:30,25,353.5,353.75,353.25,353.75,335
20171201|2017-10-25 05:00,25,353.5,353.75,353.5,353.5,534
20171201|2017-10-25 05:30,25,353.5,353.75,353.5,353.5,280
20171201|2017-10-25 06:00,25,353.5,353.75,353.5,353.5,323
20171201|2017-10-25 06:30,25,353.5,353.75,353.5,353.5,325
20171201|2017-10-25 07:00,25,353.5,353.75,353.5,353.75,615
20171201|2017-10-25 07:30,25,353.75,353.75,353.5,353.75,919
20171201|2017-10-25 08:30,25,353.5,354.5,353.5,354,23534
20171201|2017-10-25 09:00,25,354.25,355.25,354,354.5,22110
20171201|2017-10-25 09:30,25,354.75,354.75,353.5,353.75,5040
20171201|2017-10-25 10:00,25,353.75,354,353,353.5,11345
20171201|2017-10-25 10:30,25,353.5,353.5,352.75,353,7426
20171201|2017-10-25 11:00,25,353,353.25,352.25,352.5,12570
20171201|2017-10-25 11:30,25,352.5,352.75,352,352.5,5877
20171201|2017-10-25 12:00,25,352.75,353,352.25,352.5,9813
20171201|2017-10-25 12:30,25,352.5,352.75,351.25,351.5,13479
20171201|2017-10-25 13:00,25,351.25,351.5,350.5,350.75,19057
20171201|2017-10-25 19:00,26,350.75,351,350.5,350.75,2159
20171201|2017-10-25 19:30,26,350.75,351,350.75,350.75,112
20171201|2017-10-25 20:00,26,350.75,352,350.75,351.75,1204
20171201|2017-10-25 20:30,26,352,352,351.75,352,347
20171201|2017-10-25 21:00,26,352,352,351.75,352,41
20171201|2017-10-25 21:30,26,352,352,351.75,351.75,73
20171201|2017-10-25 22:00,26,352,352,351.5,351.75,61
20171201|2017-10-25 22:30,26,351.5,351.5,351.25,351.5,173
20171201|2017-10-25 23:00,26,351.25,351.5,351.25,351.5,100
20171201|2017-10-25 23:30,26,351.5,351.5,351.25,351.5,77
20171201|2017-10-26 00:00,26,351.25,351.5,351.25,351.5,25
20171201|2017-10-26 00:30,26,351.5,351.75,351.25,351.25,95
20171201|2017-10-26 01:00,26,351.5,351.5,351.25,351.25,12
20171201|2017-10-26 01:30,26,351.5,351.5,351.25,351.25,121
20171201|2017-10-26 02:00,26,351.25,351.25,350.75,350.75,235
20171201|2017-10-26 02:30,26,350.75,351,350.75,351,225
20171201|2017-10-26 03:00,26,351,351,350.5,350.5,351
20171201|2017-10-26 03:30,26,350.75,350.75,350.5,350.75,59
20171201|2017-10-26 04:00,26,350.75,350.75,350.25,350.5,488
20171201|2017-10-26 04:30,26,350.5,350.75,350.5,350.75,243
20171201|2017-10-26 05:00,26,350.5,350.75,350.5,350.75,192
20171201|2017-10-26 05:30,26,350.75,350.75,350.5,350.75,207
20171201|2017-10-26 06:00,26,350.5,351.25,350.5,351,585
20171201|2017-10-26 06:30,26,351,351.25,350.75,351,190
20171201|2017-10-26 07:00,26,350.75,351,350.75,350.75,352
20171201|2017-10-26 07:30,26,350.75,351.5,350.75,351.5,851
20171201|2017-10-26 08:30,26,351,351.5,350,350,13480
20171201|2017-10-26 09:00,26,350,351,349.75,350.5,10444
20171201|2017-10-26 09:30,26,350.25,350.75,349.75,350.25,8921
20171201|2017-10-26 10:00,26,350.25,350.75,349.5,349.75,8641
20171201|2017-10-26 10:30,26,349.75,350.75,349.5,350.75,9723
20171201|2017-10-26 11:00,26,350.5,351,350.25,350.75,6527
20171201|2017-10-26 11:30,26,350.5,352,350.25,351.75,10751
20171201|2017-10-26 12:00,26,351.5,351.75,350.5,350.75,6616
20171201|2017-10-26 12:30,26,350.75,351,350.25,350.75,4538
20171201|2017-10-26 13:00,26,350.75,350.75,350.25,350.5,13168
20171201|2017-10-26 19:00,27,350.25,350.25,349.75,350,1389
20171201|2017-10-26 19:30,27,350,350,349.75,349.75,236
20171201|2017-10-26 20:00,27,350,350,349.75,349.75,29
20171201|2017-10-26 20:30,27,350,350,349.75,349.75,110
20171201|2017-10-26 21:00,27,350,350,349.75,349.75,104
20171201|2017-10-26 21:30,27,349.75,350,349.75,350,31
20171201|2017-10-26 22:00,27,349.75,350,349.75,350,74
20171201|2017-10-26 22:30,27,349.75,350,349.75,349.75,34
20171201|2017-10-26 23:00,27,349.75,350,349.75,350,15
20171201|2017-10-26 23:30,27,350,350,349.75,350,16
20171201|2017-10-27 00:00,27,349.75,350,349.75,349.75,131
20171201|2017-10-27 00:30,27,350,350,349.75,349.75,134
20171201|2017-10-27 01:00,27,349.75,349.75,349.5,349.5,359
20171201|2017-10-27 01:30,27,349.5,349.75,349.5,349.5,84
20171201|2017-10-27 02:00,27,349.5,349.75,349.5,349.5,141
20171201|2017-10-27 02:30,27,349.5,349.75,349.5,349.5,207
20171201|2017-10-27 03:00,27,349.75,349.75,349.25,349.5,316
20171201|2017-10-27 03:30,27,349.5,349.75,349.5,349.5,209
20171201|2017-10-27 04:00,27,349.5,349.75,349.5,349.5,475
20171201|2017-10-27 04:30,27,349.5,349.75,349.5,349.5,446
20171201|2017-10-27 05:00,27,349.5,349.75,349.5,349.5,319
20171201|2017-10-27 05:30,27,349.5,349.75,349.5,349.5,119
20171201|2017-10-27 06:00,27,349.5,349.75,349.25,349.5,544
20171201|2017-10-27 06:30,27,349.5,349.75,349.5,349.75,119
20171201|2017-10-27 07:00,27,349.5,350,349.5,349.75,956
20171201|2017-10-27 07:30,27,349.75,350,349.5,349.5,431
20171201|2017-10-27 08:30,27,349.75,350,348.5,349.75,18414
20171201|2017-10-27 09:00,27,349.75,350.25,349.25,349.5,6388
20171201|2017-10-27 09:30,27,349.5,350,348,348.5,11979
20171201|2017-10-27 10:00,27,348.5,349,348,348.25,13439
20171201|2017-10-27 10:30,27,348.25,348.75,348,348,9795
20171201|2017-10-27 11:00,27,348,348.25,347.5,348.25,14384
20171201|2017-10-27 11:30,27,348,348.5,347.75,348.25,5768
20171201|2017-10-27 12:00,27,348,349.25,348,348.75,7845
20171201|2017-10-27 12:30,27,348.75,350,348.75,349.5,7037
20171201|2017-10-27 13:00,27,349.75,349.75,348.25,348.25,17073
20171201|2017-10-29 19:00,30,348.5,349.25,348.25,349,4228
20171201|2017-10-29 19:30,30,349.25,349.25,348.5,348.75,528
20171201|2017-10-29 20:00,30,348.75,349.25,348.5,349,913
20171201|2017-10-29 20:30,30,349,349.25,349,349,148
20171201|2017-10-29 21:00,30,349.25,349.5,349,349,359
20171201|2017-10-29 21:30,30,349,349.5,349,349.25,133
20171201|2017-10-29 22:00,30,349.25,349.75,349.25,349.25,293
20171201|2017-10-29 22:30,30,349.25,349.25,348.75,349,830
20171201|2017-10-29 23:00,30,349,349.25,349,349.25,252
20171201|2017-10-29 23:30,30,349.25,349.25,349,349.25,355
20171201|2017-10-30 00:00,30,349,349.25,349,349,137
20171201|2017-10-30 00:30,30,349,349.25,349,349.25,329
20171201|2017-10-30 01:00,30,349.25,349.25,349,349,38
20171201|2017-10-30 01:30,30,349,349.25,349,349.25,38
20171201|2017-10-30 02:00,30,349,349.25,349,349.25,68
20171201|2017-10-30 02:30,30,349,349.25,349,349,222
20171201|2017-10-30 03:00,30,349,349.25,348.75,349,172
20171201|2017-10-30 03:30,30,349,349.25,348.75,349,474
20171201|2017-10-30 04:00,30,349.25,349.25,349,349,190
20171201|2017-10-30 04:30,30,349,349.25,349,349,296
20171201|2017-10-30 05:00,30,349,349.25,349,349,148
20171201|2017-10-30 05:30,30,349,349.25,349,349.25,29
20171201|2017-10-30 06:00,30,349,349.25,349,349,111
20171201|2017-10-30 06:30,30,349,349.25,349,349.25,67
20171201|2017-10-30 07:00,30,349.25,349.25,349,349,343
20171201|2017-10-30 07:30,30,349,349.25,348.75,349,546
20171201|2017-10-30 08:30,30,348.75,348.75,347.75,348.25,12696
20171201|2017-10-30 09:00,30,348.25,348.5,348,348.25,6319
20171201|2017-10-30 09:30,30,348.25,348.5,347.75,347.75,5843
20171201|2017-10-30 10:00,30,348,348,347.25,347.5,5676
20171201|2017-10-30 10:30,30,347.5,349,347.25,348.75,5239
20171201|2017-10-30 11:00,30,349,349.25,348.75,348.75,6652
20171201|2017-10-30 11:30,30,348.75,349.5,348.5,349.25,6457
20171201|2017-10-30 12:00,30,349,349.5,348.75,349,7005
20171201|2017-10-30 12:30,30,349,349.5,348.5,348.5,7360
20171201|2017-10-30 13:00,30,348.5,349.25,348.25,348.75,15674
20171201|2017-10-30 19:00,31,348,348.5,348,348.5,1845
20171201|2017-10-30 19:30,31,348.5,348.5,348.25,348.25,501
20171201|2017-10-30 20:00,31,348.25,348.5,348.25,348.5,60
20171201|2017-10-30 20:30,31,348.5,348.5,348.25,348.5,41
20171201|2017-10-30 21:00,31,348.5,348.5,348.25,348.25,18
20171201|2017-10-30 21:30,31,348.5,348.5,348.25,348.5,12
20171201|2017-10-30 22:00,31,348.25,348.5,348.25,348.25,14
20171201|2017-10-30 22:30,31,348.25,348.5,348.25,348.5,116
20171201|2017-10-30 23:00,31,348.25,348.5,348.25,348.5,50
20171201|2017-10-30 23:30,31,348.5,348.5,348.25,348.5,84
20171201|2017-10-31 00:00,31,348.5,348.5,348.5,348.5,8
20171201|2017-10-31 00:30,31,348.5,348.75,348.5,348.75,22
20171201|2017-10-31 01:00,31,348.5,348.75,348.5,348.5,23
20171201|2017-10-31 01:30,31,348.5,348.75,348.5,348.75,76
20171201|2017-10-31 02:00,31,348.5,348.75,348.25,348.5,146
20171201|2017-10-31 02:30,31,348.25,348.5,348.25,348.25,65
20171201|2017-10-31 03:00,31,348.25,348.5,348.25,348.25,44
20171201|2017-10-31 03:30,31,348.25,348.75,348.25,348.25,411
20171201|2017-10-31 04:00,31,348.25,348.5,348.25,348.25,234
20171201|2017-10-31 04:30,31,348.5,348.75,348.25,348.5,260
20171201|2017-10-31 05:00,31,348.5,348.75,348.25,348.25,238
20171201|2017-10-31 05:30,31,348.25,348.75,348.25,348.5,203
20171201|2017-10-31 06:00,31,348.5,348.75,348.25,348.5,409
20171201|2017-10-31 06:30,31,348.5,348.75,348.25,348.25,340
20171201|2017-10-31 07:00,31,348.25,348.5,348.25,348.25,331
20171201|2017-10-31 07:30,31,348.25,348.75,348.25,348.25,800
20171201|2017-10-31 08:30,31,348.25,348.5,346.25,346.5,26724
20171201|2017-10-31 09:00,31,346.5,346.75,346,346,9784
20171201|2017-10-31 09:30,31,346,346.5,345.75,346.25,17493
20171201|2017-10-31 10:00,31,346.5,346.75,346,346.25,10233
20171201|2017-10-31 10:30,31,346.25,346.75,346,346,4769
20171201|2017-10-31 11:00,31,346,346.25,345.5,345.5,7971
20171201|2017-10-31 11:30,31,345.5,346.25,345.5,346,9692
20171201|2017-10-31 12:00,31,346,347,345.75,346.5,8970
20171201|2017-10-31 12:30,31,346.5,346.75,346,346.5,7512
20171201|2017-10-31 13:00,31,346.5,347,345.5,345.5,25824
20171201|2017-10-31 19:00,1,345.75,346.25,345.25,346.25,5929
20171201|2017-10-31 19:30,1,346.25,346.75,345.75,346,2532
20171201|2017-10-31 20:00,1,346,346.25,345.75,346,549
20171201|2017-10-31 20:30,1,345.75,346.25,345.75,346,408
20171201|2017-10-31 21:00,1,346.25,346.25,346,346.25,96
20171201|2017-10-31 21:30,1,346,346.25,346,346.25,162
20171201|2017-10-31 22:00,1,346.25,346.25,345.75,346,190
20171201|2017-10-31 22:30,1,345.75,346,345.75,345.75,28
20171201|2017-10-31 23:00,1,346,346,345.75,346,87
20171201|2017-10-31 23:30,1,346,346,345.75,346,35
20171201|2017-11-01 00:00,1,346,346,345.75,345.75,211
20171201|2017-11-01 00:30,1,346,346.25,345.75,346.25,160
20171201|2017-11-01 01:00,1,346.25,346.25,346,346,87
20171201|2017-11-01 01:30,1,346,346.25,346,346.25,219
20171201|2017-11-01 02:00,1,346.5,346.5,346,346,335
20171201|2017-11-01 02:30,1,346,346.5,346,346,231
20171201|2017-11-01 03:00,1,346.25,346.5,346,346.25,442
20171201|2017-11-01 03:30,1,346.25,346.5,346.25,346.25,110
20171201|2017-11-01 04:00,1,346.5,346.5,346,346,453
20171201|2017-11-01 04:30,1,346,346.5,346,346.5,220
20171201|2017-11-01 05:00,1,346.25,346.5,346,346,287
20171201|2017-11-01 05:30,1,346.25,346.25,346,346.25,144
20171201|2017-11-01 06:00,1,346.25,346.5,346,346.5,588
20171201|2017-11-01 06:30,1,346.5,346.5,346.25,346.5,683
20171201|2017-11-01 07:00,1,346.5,346.75,346.5,346.5,461
20171201|2017-11-01 07:30,1,346.5,346.75,346.25,346.75,474
20171201|2017-11-01 08:30,1,346.5,348.5,346,348,24538
20171201|2017-11-01 09:00,1,347.75,349.25,347.75,348.75,13960
20171201|2017-11-01 09:30,1,348.5,349.25,347.5,347.75,13790
20171201|2017-11-01 10:00,1,348,348.25,347.25,347.5,9667
20171201|2017-11-01 10:30,1,347.5,348.25,347,347.25,10596
20171201|2017-11-01 11:00,1,347,348,347,347.75,11289
20171201|2017-11-01 11:30,1,348,348,347.25,347.75,4191
20171201|2017-11-01 12:00,1,347.5,348,347.25,348,6410
20171201|2017-11-01 12:30,1,347.75,348,347.5,347.75,5761
20171201|2017-11-01 13:00,1,347.75,348.5,347.25,348.25,18655
20171201|2017-11-01 19:00,2,347.75,348,347.5,347.75,2491
20171201|2017-11-01 19:30,2,348,348.25,347.75,348,371
20171201|2017-11-01 20:00,2,348,348.5,348,348.25,349
20171201|2017-11-01 20:30,2,348.5,348.75,348.25,348.5,338
20171201|2017-11-01 21:00,2,348.75,348.75,348.5,348.5,49
20171201|2017-11-01 21:30,2,348.5,348.75,348.5,348.5,36
20171201|2017-11-01 22:00,2,348.5,348.75,348.5,348.5,28
20171201|2017-11-01 22:30,2,348.5,348.75,348.5,348.5,342
20171201|2017-11-01 23:00,2,348.5,348.75,348.5,348.5,20
20171201|2017-11-01 23:30,2,348.5,348.75,348.5,348.5,16
20171201|2017-11-02 00:00,2,348.5,348.75,348.5,348.5,33
20171201|2017-11-02 00:30,2,348.5,348.75,348.5,348.5,24
20171201|2017-11-02 01:00,2,348.5,348.75,348.5,348.5,33
20171201|2017-11-02 01:30,2,348.5,348.75,348.5,348.5,24
20171201|2017-11-02 02:00,2,348.5,349,348.5,348.75,279
20171201|2017-11-02 02:30,2,348.75,349,348.5,348.5,273
20171201|2017-11-02 03:00,2,348.5,349,348.5,348.75,325
20171201|2017-11-02 03:30,2,348.75,348.75,348.5,348.75,255
20171201|2017-11-02 04:00,2,348.5,349,348.5,348.75,464
20171201|2017-11-02 04:30,2,348.75,349,348.75,349,531
20171201|2017-11-02 05:00,2,349,349.25,349,349.25,104
20171201|2017-11-02 05:30,2,349.25,349.75,349,349.75,2260
20171201|2017-11-02 06:00,2,349.75,349.75,349.25,349.75,621
20171201|2017-11-02 06:30,2,349.75,350,349.5,350,1184
20171201|2017-11-02 07:00,2,350,350,349.5,349.75,1387
20171201|2017-11-02 07:30,2,349.5,349.75,349,349,829
20171201|2017-11-02 08:30,2,349,349.75,348.75,349.5,13958
20171201|2017-11-02 09:00,2,349.75,350.25,349.25,350,12997
20171201|2017-11-02 09:30,2,350,350.5,349.5,350,7484
20171201|2017-11-02 10:00,2,350.25,351,349.75,350.75,5891
20171201|2017-11-02 10:30,2,350.75,351.75,350.75,351.5,16685
20171201|2017-11-02 11:00,2,351.75,352,351.25,351.5,9028
20171201|2017-11-02 11:30,2,351.75,352,351,351,7092
20171201|2017-11-02 12:00,2,351,351.25,350.25,350.5,5385
20171201|2017-11-02 12:30,2,350.75,351,350.25,350.5,5026
20171201|2017-11-02 13:00,2,350.75,351,350.25,350.5,16510
20171201|2017-11-02 19:00,3,350.25,350.5,350,350,2652
20171201|2017-11-02 19:30,3,350.25,350.5,350,350,216
20171201|2017-11-02 20:00,3,350.25,350.5,350,350.25,88
20171201|2017-11-02 20:30,3,350.5,350.5,350.25,350.5,44
20171201|2017-11-02 21:00,3,350.5,350.5,350.25,350.5,17
20171201|2017-11-02 21:30,3,350.25,350.5,350.25,350.5,89
20171201|2017-11-02 22:00,3,350.5,350.5,350.5,350.5,293
20171201|2017-11-02 22:30,3,350.75,350.75,350.5,350.5,30
20171201|2017-11-02 23:00,3,350.75,350.75,350.5,350.5,7
20171201|2017-11-02 23:30,3,350.5,350.5,350.5,350.5,6
20171201|2017-11-03 00:00,3,350.5,350.75,350.5,350.75,119
20171201|2017-11-03 00:30,3,350.5,350.75,350.5,350.75,27
20171201|2017-11-03 01:00,3,350.75,350.75,350.75,350.75,1
20171201|2017-11-03 01:30,3,350.5,351,350.5,351,222
20171201|2017-11-03 02:00,3,350.75,350.75,350.5,350.75,79
20171201|2017-11-03 02:30,3,350.5,350.75,350.5,350.5,42
20171201|2017-11-03 03:00,3,350.5,350.75,350.5,350.75,79
20171201|2017-11-03 03:30,3,350.5,350.75,350.5,350.75,114
20171201|2017-11-03 04:00,3,350.75,350.75,350.5,350.75,27
20171201|2017-11-03 04:30,3,350.75,350.75,350.5,350.5,424
20171201|2017-11-03 05:00,3,350.5,350.75,350.5,350.5,131
20171201|2017-11-03 05:30,3,350.75,350.75,350.5,350.5,207
20171201|2017-11-03 06:00,3,350.5,350.75,350.5,350.5,66
20171201|2017-11-03 06:30,3,350.5,350.75,350.25,350.25,251
20171201|2017-11-03 07:00,3,350.5,350.5,350.25,350.25,759
20171201|2017-11-03 07:30,3,350.25,350.5,350,350.25,818
20171201|2017-11-03 08:30,3,350,351,349,349,16399
20171201|2017-11-03 09:00,3,349,349.25,348,348.5,19141
20171201|2017-11-03 09:30,3,348.5,348.5,348,348.25,10340
20171201|2017-11-03 10:00,3,348.5,348.75,348,348,7610
20171201|2017-11-03 10:30,3,348.25,348.25,347.5,347.75,7493
20171201|2017-11-03 11:00,3,348,348.25,347.5,347.75,4832
20171201|2017-11-03 11:30,3,347.5,348,347.5,347.5,7884
20171201|2017-11-03 12:00,3,347.75,347.75,347.5,347.75,4143
20171201|2017-11-03 12:30,3,347.5,348.25,347.5,348.25,6226
20171201|2017-11-03 13:00,3,348.25,349,347.75,349,14182
20171201|2017-11-05 19:00,6,348.5,350,348.5,350,4748
20171201|2017-11-05 19:30,6,350,350.25,349.75,350.25,717
20171201|2017-11-05 20:00,6,350.25,350.25,350,350.25,98
20171201|2017-11-05 20:30,6,350,350,349.5,349.75,436
20171201|2017-11-05 21:00,6,349.75,349.75,349.25,349.75,374
20171201|2017-11-05 21:30,6,349.75,350,349.75,350,130
20171201|2017-11-05 22:00,6,350,350.25,350,350,140
20171201|2017-11-05 22:30,6,350,350,350,350,6
20171201|2017-11-05 23:00,6,350.25,350.25,349.75,350,175
20171201|2017-11-05 23:30,6,350,350.25,350,350,123
20171201|2017-11-06 00:00,6,350,350.25,349.5,349.75,194
20171201|2017-11-06 00:30,6,350,350,349.75,350,113
20171201|2017-11-06 01:00,6,350,350,350,350,83
20171201|2017-11-06 01:30,6,350,350,349.75,350,294
20171201|2017-11-06 02:00,6,350,350,349.75,349.75,124
20171201|2017-11-06 02:30,6,350,350,349.75,350,175
20171201|2017-11-06 03:00,6,350,350,349.5,350,418
20171201|2017-11-06 03:30,6,350,350.25,349.75,350.25,136
20171201|2017-11-06 04:00,6,350,350.25,350,350,201
20171201|2017-11-06 04:30,6,350,350.25,349.75,349.75,240
20171201|2017-11-06 05:00,6,349.75,349.75,349.5,349.5,211
20171201|2017-11-06 05:30,6,349.5,349.75,349.5,349.5,68
20171201|2017-11-06 06:00,6,349.5,349.75,349.5,349.5,139
20171201|2017-11-06 06:30,6,349.75,349.75,349.25,349.25,439
20171201|2017-11-06 07:00,6,349.5,350,349.5,350,982
20171201|2017-11-06 07:30,6,350,350,349.75,349.75,293
20171201|2017-11-06 08:30,6,349.75,350,348.75,349.25,13288
20171201|2017-11-06 09:00,6,349.5,350.25,349,349.75,7767
20171201|2017-11-06 09:30,6,349.75,350,348.25,348.5,11000
20171201|2017-11-06 10:00,6,348.5,349.25,348.25,349,5933
20171201|2017-11-06 10:30,6,349,349.25,348.75,349,5041
20171201|2017-11-06 11:00,6,349,350,348.75,349.25,9902
20171201|2017-11-06 11:30,6,349.25,349.75,348.75,349.25,5045
20171201|2017-11-06 12:00,6,349.5,349.5,348.75,349,4383
20171201|2017-11-06 12:30,6,349,349.25,348.5,349,5782
20171201|2017-11-06 13:00,6,349,349.25,347.75,348,13900
20171201|2017-11-06 19:00,7,347.75,348,347.5,347.5,2933
20171201|2017-11-06 19:30,7,347.5,347.75,347.5,347.5,954
20171201|2017-11-06 20:00,7,347.75,347.75,347.5,347.5,450
20171201|2017-11-06 20:30,7,347.75,347.75,347.5,347.75,126
20171201|2017-11-06 21:00,7,347.75,347.75,347.25,347.25,248
20171201|2017-11-06 21:30,7,347.25,347.5,347.25,347.5,106
20171201|2017-11-06 22:00,7,347.25,347.5,347.25,347.5,94
20171201|2017-11-06 22:30,7,347.5,347.5,347.25,347.25,132
20171201|2017-11-06 23:00,7,347.25,347.5,347.25,347.25,29
20171201|2017-11-06 23:30,7,347.25,347.5,347.25,347.25,28
20171201|2017-11-07 00:00,7,347.5,347.5,347.25,347.5,159
20171201|2017-11-07 00:30,7,347.25,347.75,347.25,347.5,193
20171201|2017-11-07 01:00,7,347.5,347.75,347.25,347.75,228
20171201|2017-11-07 01:30,7,347.75,347.75,347.5,347.75,110
20171201|2017-11-07 02:00,7,347.75,347.75,347.5,347.5,92
20171201|2017-11-07 02:30,7,347.5,347.75,347.5,347.5,272
20171201|2017-11-07 03:00,7,347.5,347.75,347.25,347.25,229
20171201|2017-11-07 03:30,7,347.25,347.5,347.25,347.25,118
20171201|2017-11-07 04:00,7,347.25,347.5,347.25,347.25,444
20171201|2017-11-07 04:30,7,347.25,347.5,347.25,347.5,52
20171201|2017-11-07 05:00,7,347.25,347.5,347,347,222
20171201|2017-11-07 05:30,7,347,347.25,347,347,35
20171201|2017-11-07 06:00,7,347.25,347.25,347,347,371
20171201|2017-11-07 06:30,7,347,347.25,347,347,280
20171201|2017-11-07 07:00,7,347.25,347.25,347,347,261
20171201|2017-11-07 07:30,7,347,347.25,347,347.25,246
20171201|2017-11-07 08:30,7,347.25,347.5,346.25,347.5,20710
20171201|2017-11-07 09:00,7,347.5,347.75,347,347.25,9078
20171201|2017-11-07 09:30,7,347,347.25,346.5,346.75,7525
20171201|2017-11-07 10:00,7,346.75,347.25,346.5,347.25,9516
20171201|2017-11-07 10:30,7,347.25,347.5,346.75,347,6588
20171201|2017-11-07 11:00,7,347,347,346.5,346.75,6880
20171201|2017-11-07 11:30,7,347,347,346.5,346.5,6474
20171201|2017-11-07 12:00,7,346.5,347.5,346.5,347.25,7873
20171201|2017-11-07 12:30,7,347,347.5,346.75,347,11243
20171201|2017-11-07 13:00,7,347,348.25,346.75,347.5,16639
20171201|2017-11-07 19:00,8,347.5,347.75,347,347.25,2174
20171201|2017-11-07 19:30,8,347.25,347.25,347,347,305
20171201|2017-11-07 20:00,8,347.25,347.25,347,347.25,74
20171201|2017-11-07 20:30,8,347,347.5,347,347.25,215
20171201|2017-11-07 21:00,8,347.25,347.25,346.75,347,602
20171201|2017-11-07 21:30,8,347.25,347.25,347,347,318
20171201|2017-11-07 22:00,8,347,347.25,347,347,134
20171201|2017-11-07 22:30,8,347.25,347.25,347,347,6
20171201|2017-11-07 23:00,8,347.25,347.25,347,347,31
20171201|2017-11-07 23:30,8,347,347.25,347,347,47
20171201|2017-11-08 00:00,8,346.75,347,346.75,347,38
20171201|2017-11-08 00:30,8,347,347.25,347,347,90
20171201|2017-11-08 01:00,8,347,347.25,347,347.25,80
20171201|2017-11-08 01:30,8,347.25,347.5,347,347.25,83
20171201|2017-11-08 02:00,8,347.25,347.5,347,347,125
20171201|2017-11-08 02:30,8,347.25,347.25,347,347.25,91
20171201|2017-11-08 03:00,8,347,347,346.75,346.75,452
20171201|2017-11-08 03:30,8,347,347,346.5,346.75,271
20171201|2017-11-08 04:00,8,346.75,346.75,346.5,346.75,74
20171201|2017-11-08 04:30,8,346.75,346.75,346.75,346.75,212
20171201|2017-11-08 05:00,8,346.75,347,346.75,346.75,16
20171201|2017-11-08 05:30,8,347,347,346.75,346.75,135
20171201|2017-11-08 06:00,8,347,347.25,346.75,346.75,834
20171201|2017-11-08 06:30,8,347,347.25,346.75,347.25,339
20171201|2017-11-08 07:00,8,347,347.25,346.75,347,468
20171201|2017-11-08 07:30,8,347,347,346.75,346.75,438
20171201|2017-11-08 08:30,8,347,347.25,346.25,346.5,16173
20171201|2017-11-08 09:00,8,346.75,346.75,345.75,346.5,12389
20171201|2017-11-08 09:30,8,346.5,347,346,346.75,8200
20171201|2017-11-08 10:00,8,346.75,347,346.5,347,4198
20171201|2017-11-08 10:30,8,347,348,346.75,347.75,8179
20171201|2017-11-08 11:00,8,348,349,347.75,348.75,9243
20171201|2017-11-08 11:30,8,348.75,349,348.25,348.25,8151
20171201|2017-11-08 12:00,8,348.25,348.75,348,348.25,7433
20171201|2017-11-08 12:30,8,348.5,348.5,347.75,348,9400
20171201|2017-11-08 13:00,8,348,348.5,347.25,347.5,13980
20171201|2017-11-08 19:00,9,347.5,348,346.75,347.75,2541
20171201|2017-11-08 19:30,9,347.75,347.75,347.25,347.25,196
20171201|2017-11-08 20:00,9,347.25,347.5,347.25,347.25,40
20171201|2017-11-08 20:30,9,347.25,347.5,347.25,347.25,49
20171201|2017-11-08 21:00,9,347.25,347.25,347.25,347.25,25
20171201|2017-11-08 21:30,9,347.5,347.5,347.25,347.25,18
20171201|2017-11-08 22:00,9,347.25,347.25,347.25,347.25,138
20171201|2017-11-08 22:30,9,347.25,347.5,347.25,347.25,256
20171201|2017-11-08 23:00,9,347.25,347.5,347.25,347.5,70
20171201|2017-11-08 23:30,9,347.5,347.75,347.25,347.75,576
20171201|2017-11-09 00:00,9,347.75,348,347.75,347.75,36
20171201|2017-11-09 00:30,9,347.75,348,347.75,348,64
20171201|2017-11-09 01:00,9,348,348,347.75,348,131
20171201|2017-11-09 01:30,9,348,348.25,348,348.25,517
20171201|2017-11-09 02:00,9,348.25,348.25,348,348.25,37
20171201|2017-11-09 02:30,9,348,348.25,348,348.25,457
20171201|2017-11-09 03:00,9,348.25,349,348.25,349,1915
20171201|2017-11-09 03:30,9,348.75,349,348.25,348.25,415
20171201|2017-11-09 04:00,9,348.25,348.75,348.25,348.5,347
20171201|2017-11-09 04:30,9,348.75,348.75,348.25,348.5,402
20171201|2017-11-09 05:00,9,348.75,348.75,348.5,348.75,92
20171201|2017-11-09 05:30,9,348.5,348.75,348.5,348.5,103
20171201|2017-11-09 06:00,9,348.5,348.75,348.5,348.5,92
20171201|2017-11-09 06:30,9,348.5,348.75,348,348,397
20171201|2017-11-09 07:00,9,348.25,348.5,348,348.25,1050
20171201|2017-11-09 07:30,9,348.25,349,348.25,348.75,1695
20171201|2017-11-09 08:30,9,348.75,349.75,348.25,349.25,15443
20171201|2017-11-09 09:00,9,349.25,349.75,348.5,349,10608
20171201|2017-11-09 09:30,9,349.25,349.25,347.75,347.75,10317
20171201|2017-11-09 10:00,9,348,349,347.75,348.75,7050
20171201|2017-11-09 10:30,9,348.75,349.5,347.5,348.5,13931
20171201|2017-11-09 11:00,9,348.75,349,343.25,343.5,66276
20171201|2017-11-09 11:30,9,343.75,344.25,343,343.25,28068
20171201|2017-11-09 12:00,9,343.5,343.75,342,342.25,22539
20171201|2017-11-09 12:30,9,342,342.5,341.25,341.5,24790
20171201|2017-11-09 13:00,9,341.5,342.5,340.75,342,32587
20171201|2017-11-09 19:00,10,341.75,342,341.25,341.5,3376
20171201|2017-11-09 19:30,10,341.5,341.75,341.25,341.5,407
20171201|2017-11-09 20:00,10,341.25,341.75,341.25,341.75,669
20171201|2017-11-09 20:30,10,341.5,341.75,341.25,341.25,253
20171201|2017-11-09 21:00,10,341.25,341.5,341.25,341.25,504
20171201|2017-11-09 21:30,10,341.25,341.5,341.25,341.5,78
20171201|2017-11-09 22:00,10,341.25,341.5,341.25,341.5,194
20171201|2017-11-09 22:30,10,341.25,341.5,341.25,341.5,39
20171201|2017-11-09 23:00,10,341.5,341.5,341.25,341.5,86
20171201|2017-11-09 23:30,10,341.5,341.5,341.25,341.25,38
20171201|2017-11-10 00:00,10,341.25,341.5,341.25,341.25,32
20171201|2017-11-10 00:30,10,341.25,341.5,341.25,341.5,182
20171201|2017-11-10 01:00,10,341.5,341.5,341.25,341.5,261
20171201|2017-11-10 01:30,10,341.5,341.5,341,341.25,567
20171201|2017-11-10 02:00,10,341.25,341.5,341,341.25,261
20171201|2017-11-10 02:30,10,341.25,341.5,341.25,341.5,174
20171201|2017-11-10 03:00,10,341.5,341.5,341.25,341.25,734
20171201|2017-11-10 03:30,10,341.5,341.5,341.25,341.5,233
20171201|2017-11-10 04:00,10,341.5,341.5,341.25,341.5,279
20171201|2017-11-10 04:30,10,341.25,341.5,341.25,341.25,89
20171201|2017-11-10 05:00,10,341.5,341.5,341.25,341.5,132
20171201|2017-11-10 05:30,10,341.5,341.5,341.25,341.5,70
20171201|2017-11-10 06:00,10,341.25,341.5,341.25,341.5,279
20171201|2017-11-10 06:30,10,341.5,341.5,341,341,907
20171201|2017-11-10 07:00,10,341.25,341.75,341.25,341.75,1443
20171201|2017-11-10 07:30,10,341.5,341.75,341,341,916
20171201|2017-11-10 08:30,10,341,343.25,341,342.75,22353
20171201|2017-11-10 09:00,10,342.75,342.75,342,342.5,8709
20171201|2017-11-10 09:30,10,342.25,343,342.25,342.75,9179
20171201|2017-11-10 10:00,10,342.75,343.25,342.25,342.5,7774
20171201|2017-11-10 10:30,10,342.5,342.75,341.75,342,11290
20171201|2017-11-10 11:00,10,341.75,342.5,341.5,342.25,5664
20171201|2017-11-10 11:30,10,342.25,343.75,342.25,343.5,13050
20171201|2017-11-10 12:00,10,343.5,343.75,343,343.5,7781
20171201|2017-11-10 12:30,10,343.5,344,343.25,343.5,7939
20171201|2017-11-10 13:00,10,343.5,343.75,343,343.5,12819
20171201|2017-11-12 19:00,13,343.5,344,342.75,343,3262
20171201|2017-11-12 19:30,13,343,343.5,343,343,557
20171201|2017-11-12 20:00,13,343,343.25,343,343.25,48
20171201|2017-11-12 20:30,13,343,343.25,343,343,89
20171201|2017-11-12 21:00,13,343.25,343.5,343,343.25,544
20171201|2017-11-12 21:30,13,343,343.25,343,343,69
20171201|2017-11-12 22:00,13,343,343,342.75,342.75,402
20171201|2017-11-12 22:30,13,342.75,343,342.75,343,8
20171201|2017-11-12 23:00,13,343,343,342.75,343,37
20171201|2017-11-12 23:30,13,343,343.25,343,343,134
20171201|2017-11-13 00:00,13,343,343,343,343,82
20171201|2017-11-13 00:30,13,343,343,342.75,343,87
20171201|2017-11-13 01:00,13,343.25,343.25,342.75,343,215
20171201|2017-11-13 01:30,13,342.75,343,342.75,343,335
20171201|2017-11-13 02:00,13,342.75,343,342.75,343,55
20171201|2017-11-13 02:30,13,342.75,343,342.75,342.75,34
20171201|2017-11-13 03:00,13,342.75,343,342.75,343,125
20171201|2017-11-13 03:30,13,342.75,343.25,342.75,343,214
20171201|2017-11-13 04:00,13,343,343,342.75,343,389
20171201|2017-11-13 04:30,13,342.75,343,342.5,342.75,852
20171201|2017-11-13 05:00,13,342.5,342.75,342.25,342.75,557
20171201|2017-11-13 05:30,13,342.5,342.75,342.25,342.5,192
20171201|2017-11-13 06:00,13,342.25,342.5,342.25,342.5,171
20171201|2017-11-13 06:30,13,342.5,342.5,342.25,342.5,721
20171201|2017-11-13 07:00,13,342.25,342.75,342.25,342.25,477
20171201|2017-11-13 07:30,13,342.5,342.5,342,342.25,569
20171201|2017-11-13 08:30,13,342.25,342.75,341.75,342.5,12594
20171201|2017-11-13 09:00,13,342.5,343.25,342,342,9760
20171201|2017-11-13 09:30,13,342.25,343.25,341.5,343.25,8718
20171201|2017-11-13 10:00,13,343,343.25,342.5,342.75,4776
20171201|2017-11-13 10:30,13,342.5,342.75,341.75,342,9578
20171201|2017-11-13 11:00,13,342,342.5,341.75,341.75,7280
20171201|2017-11-13 11:30,13,342,342.75,341.75,342.25,7258
20171201|2017-11-13 12:00,13,342.5,342.5,342,342.25,3685
20171201|2017-11-13 12:30,13,342.25,342.5,341.5,342,11455
20171201|2017-11-13 13:00,13,342,342.5,341.75,342.25,11269
20171201|2017-11-13 19:00,14,342,342.25,341.75,342,1804
20171201|2017-11-13 19:30,14,342.25,342.25,342,342,101
20171201|2017-11-13 20:00,14,342,342,341.5,341.5,478
20171201|2017-11-13 20:30,14,341.5,341.75,341.5,341.75,21
20171201|2017-11-13 21:00,14,341.75,341.75,341.5,341.5,21
20171201|2017-11-13 21:30,14,341.5,341.75,341.5,341.5,26
20171201|2017-11-13 22:00,14,341.75,341.75,341.5,341.75,43
20171201|2017-11-13 22:30,14,341.75,341.75,341.5,341.75,85
20171201|2017-11-13 23:00,14,341.75,341.75,341.5,341.5,17
20171201|2017-11-13 23:30,14,341.5,342,341.5,341.75,119
20171201|2017-11-14 00:00,14,341.75,342,341.75,341.75,61
20171201|2017-11-14 00:30,14,341.75,342,341.75,342,78
20171201|2017-11-14 01:00,14,342,342,341.25,341.25,658
20171201|2017-11-14 01:30,14,341.25,341.75,341.25,341.75,232
20171201|2017-11-14 02:00,14,341.75,341.75,341.5,341.5,48
20171201|2017-11-14 02:30,14,341.75,341.75,341.5,341.75,165
20171201|2017-11-14 03:00,14,341.75,341.75,341.5,341.75,220
20171201|2017-11-14 03:30,14,342,342,341.5,342,782
20171201|2017-11-14 04:00,14,342,342,341.75,342,62
20171201|2017-11-14 04:30,14,342,342,341.75,341.75,96
20171201|2017-11-14 05:00,14,341.75,342,341.75,341.75,111
20171201|2017-11-14 05:30,14,341.75,342,341.5,342,115
20171201|2017-11-14 06:00,14,342,342,341.5,341.5,115
20171201|2017-11-14 06:30,14,341.5,341.75,341.5,341.5,173
20171201|2017-11-14 07:00,14,341.5,342,341.5,341.75,572
20171201|2017-11-14 07:30,14,342,342,341.5,341.5,323
20171201|2017-11-14 08:30,14,341.5,342,340.25,340.5,19208
20171201|2017-11-14 09:00,14,340.25,341,339.5,339.75,21511
20171201|2017-11-14 09:30,14,339.75,340,339,339.5,17207
20171201|2017-11-14 10:00,14,339.5,340.25,338.5,338.5,16933
20171201|2017-11-14 10:30,14,338.5,339,337.75,338,15383
20171201|2017-11-14 11:00,14,338.25,338.25,337.5,337.75,9479
20171201|2017-11-14 11:30,14,337.5,338,337.25,337.5,9269
20171201|2017-11-14 12:00,14,337.5,338.5,337.5,337.5,6963
20171201|2017-11-14 12:30,14,337.5,338.5,337.5,337.75,7608
20171201|2017-11-14 13:00,14,337.5,338,337.25,337.5,14216
20171201|2017-11-14 19:00,15,337.25,337.5,337,337.5,3170
20171201|2017-11-14 19:30,15,337.5,337.75,337.5,337.5,135
20171201|2017-11-14 20:00,15,337.75,338,337.25,337.5,598
20171201|2017-11-14 20:30,15,337.5,337.5,337,337.25,1357
20171201|2017-11-14 21:00,15,337.5,337.5,337,337.25,550
20171201|2017-11-14 21:30,15,337.25,337.5,337,337.5,1081
20171201|2017-11-14 22:00,15,337.5,337.75,337.25,337.5,224
20171201|2017-11-14 22:30,15,337.5,337.75,337.5,337.75,39
20171201|2017-11-14 23:00,15,337.75,337.75,337.5,337.75,12
20171201|2017-11-14 23:30,15,337.75,337.75,337.5,337.75,114
20171201|2017-11-15 00:00,15,337.75,338,337.75,337.75,1041
20171201|2017-11-15 00:30,15,338,338,337.75,338,112
20171201|2017-11-15 01:00,15,337.75,338,337.75,338,280
20171201|2017-11-15 01:30,15,338,338,337.75,338,146
20171201|2017-11-15 02:00,15,338,338.25,337.75,338.25,226
20171201|2017-11-15 02:30,15,338.25,338.25,338,338,125
20171201|2017-11-15 03:00,15,338,338.5,338,338.25,911
20171201|2017-11-15 03:30,15,338.25,338.5,338.25,338.5,100
20171201|2017-11-15 04:00,15,338.5,338.5,338,338.25,273
20171201|2017-11-15 04:30,15,338.25,338.25,338,338.25,288
20171201|2017-11-15 05:00,15,338,338.25,338,338,53
20171201|2017-11-15 05:30,15,338,338.25,337.75,337.75,224
20171201|2017-11-15 06:00,15,337.75,338.25,337.75,338.25,501
20171201|2017-11-15 06:30,15,338.25,338.25,337.75,338,227
20171201|2017-11-15 07:00,15,338,338,337.75,337.75,348
20171201|2017-11-15 07:30,15,338,338.25,337.75,338,552
20171201|2017-11-15 08:30,15,337.75,339,337.5,338.75,16814
20171201|2017-11-15 09:00,15,338.75,339,337.75,338.25,12838
20171201|2017-11-15 09:30,15,338,338.5,337.75,338,9433
20171201|2017-11-15 10:00,15,337.75,338.25,337.5,338,6778
20171201|2017-11-15 10:30,15,338,338.5,337.5,338,6807
20171201|2017-11-15 11:00,15,337.75,338,337.5,337.5,5305
20171201|2017-11-15 11:30,15,337.5,338.75,337.5,338.5,5757
20171201|2017-11-15 12:00,15,338.75,339,338.25,338.75,12623
20171201|2017-11-15 12:30,15,338.75,339,338.25,338.5,6990
20171201|2017-11-15 13:00,15,338.75,338.75,337.75,338.5,8992
20171201|2017-11-15 19:00,16,338.25,338.75,338,338.75,2861
20171201|2017-11-15 19:30,16,338.5,338.75,338.25,338.25,111
20171201|2017-11-15 20:00,16,338.25,338.5,338.25,338.5,141
20171201|2017-11-15 20:30,16,338.5,338.5,338.25,338.5,176
20171201|2017-11-15 21:00,16,338.25,338.5,338.25,338.5,45
20171201|2017-11-15 21:30,16,338.25,338.5,338.25,338.5,5
20171201|2017-11-15 22:00,16,338.25,338.5,338.25,338.5,19
20171201|2017-11-15 22:30,16,338.25,338.5,338.25,338.25,54
20171201|2017-11-15 23:00,16,338.25,338.5,338.25,338.25,13
20171201|2017-11-15 23:30,16,338.25,338.5,338.25,338.5,32
20171201|2017-11-16 00:00,16,338.5,338.75,338.25,338.5,192
20171201|2017-11-16 00:30,16,338.5,338.75,338.25,338.5,87
20171201|2017-11-16 01:00,16,338.5,338.5,338.25,338.25,118
20171201|2017-11-16 01:30,16,338.25,338.75,338.25,338.75,50
20171201|2017-11-16 02:00,16,338.75,338.75,338.25,338.5,211
20171201|2017-11-16 02:30,16,338.5,338.75,338.25,338.5,192
20171201|2017-11-16 03:00,16,338.5,338.75,338.25,338.75,254
20171201|2017-11-16 03:30,16,338.75,338.75,338.25,338.5,373
20171201|2017-11-16 04:00,16,338.75,338.75,338.5,338.75,37
20171201|2017-11-16 04:30,16,338.5,338.75,338.5,338.5,92
20171201|2017-11-16 05:00,16,338.5,338.75,338.5,338.5,78
20171201|2017-11-16 05:30,16,338.5,338.5,338.25,338.25,73
20171201|2017-11-16 06:00,16,338.25,338.5,338.25,338.25,249
20171201|2017-11-16 06:30,16,338.25,338.5,338.25,338.25,193
20171201|2017-11-16 07:00,16,338.5,339,338.25,338.5,1280
20171201|2017-11-16 07:30,16,338.5,338.75,338.25,338.5,1024
20171201|2017-11-16 08:30,16,338.25,338.5,337.25,337.25,11203
20171201|2017-11-16 09:00,16,337.25,338,337,337.5,10036
20171201|2017-11-16 09:30,16,337.25,337.75,336.75,337.25,10457
20171201|2017-11-16 10:00,16,337.25,337.5,336.5,336.75,7519
20171201|2017-11-16 10:30,16,337,337,336.25,336.75,8795
20171201|2017-11-16 11:00,16,336.5,337.25,336.25,336.5,9967
20171201|2017-11-16 11:30,16,336.5,337,336.5,337,8611
20171201|2017-11-16 12:00,16,336.75,337,336.5,336.5,2180
20171201|2017-11-16 12:30,16,336.75,337,336.5,336.75,5596
20171201|2017-11-16 13:00,16,336.75,337.25,336.5,336.75,10606
20171201|2017-11-16 19:00,17,336.5,337,336.5,337,1776
20171201|2017-11-16 19:30,17,336.75,337,336.75,337,84
20171201|2017-11-16 20:00,17,336.75,337,336.75,336.75,106
20171201|2017-11-16 20:30,17,336.75,337.25,336.75,337.25,139
20171201|2017-11-16 21:00,17,337.25,337.25,337,337,74
20171201|2017-11-16 21:30,17,337.25,337.25,337,337,24
20171201|2017-11-16 22:00,17,337.25,337.25,337,337.25,15
20171201|2017-11-16 22:30,17,337.25,337.25,337,337.25,30
20171201|2017-11-16 23:00,17,337,337.25,337,337.25,58
20171201|2017-11-16 23:30,17,337.25,337.5,337.25,337.25,568
20171201|2017-11-17 00:00,17,337.5,337.5,337.25,337.5,33
20171201|2017-11-17 00:30,17,337.25,337.5,337,337,92
20171201|2017-11-17 01:00,17,337,337.25,337,337.25,42
20171201|2017-11-17 01:30,17,337.25,337.25,337,337.25,768
20171201|2017-11-17 02:00,17,337.5,337.5,337,337.25,486
20171201|2017-11-17 02:30,17,337,337.5,337,337.5,274
20171201|2017-11-17 03:00,17,337.5,337.5,337.25,337.25,114
20171201|2017-11-17 03:30,17,337.25,337.5,337.25,337.5,118
20171201|2017-11-17 04:00,17,337.5,338,337.5,338,673
20171201|2017-11-17 04:30,17,338,338,337.75,337.75,336
20171201|2017-11-17 05:00,17,337.75,338,337.75,338,449
20171201|2017-11-17 05:30,17,338,338.25,337.75,337.75,524
20171201|2017-11-17 06:00,17,337.75,338,337.5,337.75,122
20171201|2017-11-17 06:30,17,337.75,338.25,337.75,338.25,820
20171201|2017-11-17 07:00,17,338,338.5,337.75,337.75,895
20171201|2017-11-17 07:30,17,337.75,338,337.75,337.75,1570
20171201|2017-11-17 08:30,17,337.5,339.5,337.5,339.25,18868
20171201|2017-11-17 09:00,17,339.25,339.75,338.25,339.25,10676
20171201|2017-11-17 09:30,17,339.5,341,339.25,340.5,20897
20171201|2017-11-17 10:00,17,340.5,341,340.25,340.5,12978
20171201|2017-11-17 10:30,17,340.25,341.75,340,340,20573
20171201|2017-11-17 11:00,17,340,340.75,340,340.5,6261
20171201|2017-11-17 11:30,17,340.5,341.75,340.5,341.75,8212
20171201|2017-11-17 12:00,17,341.75,343,341.5,342.75,16608
20171201|2017-11-17 12:30,17,342.5,343.5,342.5,342.75,12800
20171201|2017-11-17 13:00,17,342.75,343.5,342.5,343.25,19825
20171201|2017-11-19 19:00,20,342.5,343.25,342.5,343,4317
20171201|2017-11-19 19:30,20,343,343.25,342.75,343,309
20171201|2017-11-19 20:00,20,343,343.5,343,343.25,673
20171201|2017-11-19 20:30,20,343.25,343.25,343,343.25,216
20171201|2017-11-19 21:00,20,343.25,343.25,343,343,200
20171201|2017-11-19 21:30,20,343,343,342.75,342.75,87
20171201|2017-11-19 22:00,20,343,343,342.75,343,25
20171201|2017-11-19 22:30,20,343,343,342.75,343,22
20171201|2017-11-19 23:00,20,343,343,342.75,343,125
20171201|2017-11-19 23:30,20,343,343,342.75,342.75,151
20171201|2017-11-20 00:00,20,343,343,342.75,343,382
20171201|2017-11-20 00:30,20,343,343.25,343,343,13
20171201|2017-11-20 01:00,20,343,343.25,343,343.25,156
20171201|2017-11-20 01:30,20,343.25,343.25,343,343,198
20171201|2017-11-20 02:00,20,343.25,343.25,343,343.25,56
20171201|2017-11-20 02:30,20,343.25,343.25,343,343,67
20171201|2017-11-20 03:00,20,343,343.25,343,343,274
20171201|2017-11-20 03:30,20,343.25,343.25,343,343,73
20171201|2017-11-20 04:00,20,343.25,343.25,342.75,342.75,304
20171201|2017-11-20 04:30,20,342.75,343,342.25,342.25,875
20171201|2017-11-20 05:00,20,342.25,342.5,342,342,243
20171201|2017-11-20 05:30,20,342.25,342.5,342,342.5,103
20171201|2017-11-20 06:00,20,342.25,342.5,342,342.5,272
20171201|2017-11-20 06:30,20,342.25,342.5,342.25,342.25,158
20171201|2017-11-20 07:00,20,342.25,342.75,342.25,342.25,918
20171201|2017-11-20 07:30,20,342.5,342.75,342.25,342.75,515
20171201|2017-11-20 08:30,20,342.5,343.25,341.5,343,16009
20171201|2017-11-20 09:00,20,343,344.5,342.5,344.25,15578
20171201|2017-11-20 09:30,20,344.25,344.75,343.5,344.5,10047
20171201|2017-11-20 10:00,20,344.5,345,344.25,344.25,11097
20171201|2017-11-20 10:30,20,344,344.25,342.75,343.5,10160
20171201|2017-11-20 11:00,20,343.5,343.75,342.25,342.25,4014
20171201|2017-11-20 11:30,20,342.5,343.75,342.25,343.5,7386
20171201|2017-11-20 12:00,20,343.5,345,343.5,344.75,7563
20171201|2017-11-20 12:30,20,344.75,345,343.75,344.25,6847
20171201|2017-11-20 13:00,20,344.5,345.25,344,344.75,22681
20171201|2017-11-20 19:00,21,344,344.25,343.5,343.75,2424
20171201|2017-11-20 19:30,21,343.75,344,343.75,343.75,542
20171201|2017-11-20 20:00,21,344,344,343.75,344,20
20171201|2017-11-20 20:30,21,344,344,343.75,344,136
20171201|2017-11-20 21:00,21,344,344.25,344,344.25,124
20171201|2017-11-20 21:30,21,344.25,344.25,344,344,27
20171201|2017-11-20 22:00,21,344,344,343.75,343.75,35
20171201|2017-11-20 22:30,21,344,344,343.75,343.75,49
20171201|2017-11-20 23:30,21,344,344,343.75,344,224
20171201|2017-11-21 00:00,21,343.75,344,343.75,344,130
20171201|2017-11-21 00:30,21,344,344,343.75,344,45
20171201|2017-11-21 01:00,21,344,344.25,343.75,344,89
20171201|2017-11-21 01:30,21,344,344.25,344,344,9
20171201|2017-11-21 02:00,21,344,344.25,344,344,9
20171201|2017-11-21 02:30,21,344,344.25,344,344,555
20171201|2017-11-21 03:00,21,344,344.25,343.75,344.25,170
20171201|2017-11-21 03:30,21,344,344.25,343.75,343.75,592
20171201|2017-11-21 04:00,21,344,344,343.75,343.75,253
20171201|2017-11-21 04:30,21,344,344,343.75,343.75,192
20171201|2017-11-21 05:00,21,344,344,343.75,344,38
20171201|2017-11-21 05:30,21,344,344,343.75,344,19
20171201|2017-11-21 06:00,21,343.75,344,343.75,343.75,151
20171201|2017-11-21 06:30,21,343.75,344,343.5,343.5,755
20171201|2017-11-21 07:00,21,343.5,344,343.25,343.75,1343
20171201|2017-11-21 07:30,21,343.75,343.75,343.5,343.5,362
20171201|2017-11-21 08:30,21,343.5,345,343,344,16619
20171201|2017-11-21 09:00,21,343.75,344,342.75,343.75,8601
20171201|2017-11-21 09:30,21,344,345,343.75,344.25,7751
20171201|2017-11-21 10:00,21,344.5,345.75,344,345.25,9741
20171201|2017-11-21 10:30,21,345,345.5,343.75,343.75,8403
20171201|2017-11-21 11:00,21,344,344.5,343.25,344.25,6506
20171201|2017-11-21 11:30,21,344,345,343.75,344.75,6834
20171201|2017-11-21 12:00,21,345,345.5,344.75,345.25,6560
20171201|2017-11-21 12:30,21,345.25,345.5,344.75,344.75,6978
20171201|2017-11-21 13:00,21,344.75,345.5,344.25,344.75,11608
20171201|2017-11-21 19:00,22,344.25,344.5,344,344.25,1509
20171201|2017-11-21 19:30,22,344.25,344.5,344.25,344.25,20
20171201|2017-11-21 20:00,22,344.25,344.25,344,344.25,168
20171201|2017-11-21 20:30,22,344,344,344,344,6
20171201|2017-11-21 21:00,22,344.25,344.25,344,344,12
20171201|2017-11-21 21:30,22,344,344.25,344,344.25,37
20171201|2017-11-21 22:00,22,344,344.25,344,344,6
20171201|2017-11-21 22:30,22,344,344.25,344,344.25,98
20171201|2017-11-21 23:00,22,344.25,344.25,344,344.25,19
20171201|2017-11-21 23:30,22,344.25,344.25,344.25,344.25,96
20171201|2017-11-22 00:00,22,344.25,344.25,344.25,344.25,1
20171201|2017-11-22 00:30,22,344.25,344.5,344.25,344.5,8
20171201|2017-11-22 01:00,22,344.5,344.5,344.5,344.5,104
20171201|2017-11-22 01:30,22,344.75,344.75,344.5,344.75,153
20171201|2017-11-22 02:00,22,344.75,345,344.75,344.75,148
20171201|2017-11-22 02:30,22,344.75,345,344.75,345,31
20171201|2017-11-22 03:00,22,344.75,345,344.75,344.75,97
20171201|2017-11-22 03:30,22,344.75,345,344.75,344.75,19
20171201|2017-11-22 04:00,22,344.75,345.25,344.75,345.25,478
20171201|2017-11-22 04:30,22,345.5,345.5,345.25,345.25,201
20171201|2017-11-22 05:00,22,345.25,345.75,345.25,345.75,149
20171201|2017-11-22 05:30,22,345.5,345.75,345.25,345.5,220
20171201|2017-11-22 06:00,22,345.5,345.5,345.25,345.25,220
20171201|2017-11-22 06:30,22,345.25,345.5,345,345.25,514
20171201|2017-11-22 07:00,22,345.25,345.25,344.5,344.75,728
20171201|2017-11-22 07:30,22,344.75,345.25,344.75,345.25,406
20171201|2017-11-22 08:30,22,345,347,344.75,345.5,16770
20171201|2017-11-22 09:00,22,345.5,345.75,344.5,344.75,4043
20171201|2017-11-22 09:30,22,345,345.5,344.75,345,5607
20171201|2017-11-22 10:00,22,344.75,345.75,344.75,345.5,5268
20171201|2017-11-22 10:30,22,345.25,345.75,345,345,5220
20171201|2017-11-22 11:00,22,345.25,345.5,344.75,345,6189
20171201|2017-11-22 11:30,22,345,345.5,344.75,345.25,5249
20171201|2017-11-22 12:00,22,345.25,345.5,345,345.25,4243
20171201|2017-11-22 12:30,22,345.25,345.5,345,345.5,2346
20171201|2017-11-22 13:00,22,345.25,345.75,344.5,344.5,9830
20171201|2017-11-24 08:30,24,344.25,345.75,344,344.75,10070
20171201|2017-11-24 09:00,24,344.75,345,344.5,345,2571
20171201|2017-11-24 09:30,24,344.75,345,344.5,344.75,2161
20171201|2017-11-24 10:00,24,345,345,343.25,343.25,5710
20171201|2017-11-24 10:30,24,343.25,343.5,341.5,342.5,10929
20171201|2017-11-24 11:00,24,342.5,342.5,340,340,9156
20171201|2017-11-24 11:30,24,340.25,342.5,339.75,342.5,11518
20171201|2017-11-24 12:00,24,342.5,342.5,341.75,342,2232
20171201|2017-11-26 19:00,27,342.5,342.5,341.25,341.25,2086
20171201|2017-11-26 19:30,27,341.25,341.5,340.75,341.25,484
20171201|2017-11-26 20:00,27,341,341.25,340.75,341,253
20171201|2017-11-26 20:30,27,341,341.25,341,341.25,163
20171201|2017-11-26 21:00,27,341,341.25,340.75,340.75,85
20171201|2017-11-26 21:30,27,341,342,341,341.75,196
20171201|2017-11-26 22:00,27,341.75,342,341.75,341.75,44
20171201|2017-11-26 22:30,27,341.75,342.5,341.75,342.25,159
20171201|2017-11-26 23:00,27,342.25,342.25,342,342.25,6
20171201|2017-11-26 23:30,27,342,342.25,342,342,9
20171201|2017-11-27 00:00,27,342,342,341.75,341.75,84
20171201|2017-11-27 00:30,27,341.5,341.75,341.5,341.75,117
20171201|2017-11-27 01:00,27,341.5,341.75,341.5,341.75,128
20171201|2017-11-27 01:30,27,341.5,342,341.5,341.75,178
20171201|2017-11-27 02:00,27,341.75,342,341.5,342,266
20171201|2017-11-27 02:30,27,342,342,341.5,341.75,102
20171201|2017-11-27 03:00,27,341.5,341.75,341.25,341.25,43
20171201|2017-11-27 03:30,27,341.25,341.5,341,341,129
20171201|2017-11-27 04:00,27,341.25,341.25,341.25,341.25,34
20171201|2017-11-27 04:30,27,341.25,341.25,341,341.25,65
20171201|2017-11-27 05:00,27,341,341.25,341,341.25,204
20171201|2017-11-27 05:30,27,341.25,341.5,341.25,341.25,87
20171201|2017-11-27 06:00,27,341.25,341.5,341.25,341.25,74
20171201|2017-11-27 06:30,27,341.25,341.75,341.25,341.75,454
20171201|2017-11-27 07:00,27,341.5,341.75,341.25,341.25,583
20171201|2017-11-27 07:30,27,341.25,341.5,340.75,341,441
20171201|2017-11-27 08:30,27,341.5,342,340.5,341.5,8155
20171201|2017-11-27 09:00,27,341.5,341.5,340,340.5,2897
20171201|2017-11-27 09:30,27,340.25,341.5,340,341.25,4441
20171201|2017-11-27 10:00,27,341.5,341.5,340.25,340.25,3022
20171201|2017-11-27 10:30,27,340.25,340.5,339,339.25,4666
20171201|2017-11-27 11:00,27,339.25,339.75,339,339,2464
20171201|2017-11-27 11:30,27,339,340,339,339.75,2381
20171201|2017-11-27 12:00,27,339.75,340,339,339.75,2228
20171201|2017-11-27 12:30,27,339.5,339.75,338.75,338.75,2591
20171201|2017-11-27 13:00,27,338.75,339.25,338.5,339.25,5534
20171201|2017-11-27 19:00,28,339,339.5,338.5,339.5,1061
20171201|2017-11-27 19:30,28,339.5,339.5,338.75,339.25,368
20171201|2017-11-27 20:00,28,339,339.25,338,338.25,583
20171201|2017-11-27 20:30,28,338,338,337.5,337.75,205
20171201|2017-11-27 21:00,28,337.75,337.75,337.5,337.75,71
20171201|2017-11-27 21:30,28,337.75,337.75,337.5,337.75,96
20171201|2017-11-27 22:00,28,337.75,338,337.5,337.75,168
20171201|2017-11-27 22:30,28,337.5,338,337.5,337.5,185
20171201|2017-11-27 23:00,28,337.5,337.75,337.25,337.25,422
20171201|2017-11-27 23:30,28,337.25,337.5,337.25,337.5,342
20171201|2017-11-28 00:00,28,337.5,337.75,337.25,337.25,241
20171201|2017-11-28 00:30,28,337.5,337.5,337.25,337.25,124
20171201|2017-11-28 01:00,28,337.25,337.25,337,337.25,46
20171201|2017-11-28 01:30,28,337,337.5,337,337.5,130
20171201|2017-11-28 02:00,28,337.25,337.5,337,337.25,240
20171201|2017-11-28 02:30,28,337.25,337.25,337,337.25,140
20171201|2017-11-28 03:00,28,337.25,337.5,337,337,296
20171201|2017-11-28 03:30,28,337,337.5,337,337.25,562
20171201|2017-11-28 04:00,28,337.25,337.5,337.25,337.25,115
20171201|2017-11-28 04:30,28,337.25,337.5,337,337.5,406
20171201|2017-11-28 05:00,28,337.25,337.25,337,337,141
20171201|2017-11-28 05:30,28,337,337,336.75,336.75,430
20171201|2017-11-28 06:00,28,336.75,337,336.5,336.75,257
20171201|2017-11-28 06:30,28,336.5,337.25,336.5,337,378
20171201|2017-11-28 07:00,28,337,337.5,337,337.5,365
20171201|2017-11-28 07:30,28,337.25,338,337.25,337.75,323
20171201|2017-11-28 08:30,28,337.5,338.25,337,337.75,6504
20171201|2017-11-28 09:00,28,337.75,338.25,337,337.25,3521
20171201|2017-11-28 09:30,28,337.25,338,336.5,336.5,3566
20171201|2017-11-28 10:00,28,336.5,337.5,336.5,337,2222
20171201|2017-11-28 10:30,28,337,337.5,337,337,2749
20171201|2017-11-28 11:00,28,337,337.25,336.75,336.75,2720
20171201|2017-11-28 11:30,28,336.75,337,336.5,336.5,2226
20171201|2017-11-28 12:00,28,336.75,336.75,336,336.25,3128
20171201|2017-11-28 12:30,28,336.25,336.5,336,336,2338
20171201|2017-11-28 13:00,28,336,336.5,335.75,335.75,5722
20171201|2017-11-28 19:00,29,335.75,336.25,335.5,336.25,1197
20171201|2017-11-28 19:30,29,336,336.25,336,336,83
20171201|2017-11-28 20:00,29,336,336,335.75,335.75,47
20171201|2017-11-28 20:30,29,336,336,335.75,335.75,77
20171201|2017-11-28 21:00,29,336,336,335.75,335.75,133
20171201|2017-11-28 21:30,29,335.75,336,335.75,335.75,67
20171201|2017-11-28 22:00,29,336,336.25,336,336,169
20171201|2017-11-28 22:30,29,336,336,335.75,335.75,420
20171201|2017-11-28 23:00,29,335.75,336,335.75,335.75,6
20171201|2017-11-28 23:30,29,335.75,335.75,335.75,335.75,15
20171201|2017-11-29 00:00,29,335.75,336,335.75,335.75,13
20171201|2017-11-29 00:30,29,335.75,336,335.75,335.75,13
20171201|2017-11-29 01:00,29,335.75,336.25,335.75,336,186
20171201|2017-11-29 01:30,29,336.25,336.25,336,336.25,77
20171201|2017-11-29 02:00,29,336,336.25,336,336,56
20171201|2017-11-29 02:30,29,336,336.25,336,336,88
20171201|2017-11-29 03:00,29,336,336.25,336,336.25,131
20171201|2017-11-29 03:30,29,336,336.5,335.75,336.25,1349
20171201|2017-11-29 04:00,29,336,336.25,336,336,49
20171201|2017-11-29 04:30,29,336,336.25,336,336,104
20171201|2017-11-29 05:00,29,336,336.25,336,336,34
20171201|2017-11-29 05:30,29,336.25,336.25,336,336,85
20171201|2017-11-29 06:00,29,336,336.25,335.75,336,434
20171201|2017-11-29 06:30,29,336,336.5,336,336.5,816
20171201|2017-11-29 07:00,29,336.5,337,336.25,337,1145
20171201|2017-11-29 07:30,29,337,337,336.75,336.75,699
20171201|2017-11-29 08:30,29,337,338,336.25,337.25,7291
20171201|2017-11-29 09:00,29,337.25,338.5,337.25,337.5,4520
20171201|2017-11-29 09:30,29,337.5,338,337.25,338,4187
20171201|2017-11-29 10:00,29,338,339.5,337.5,338,5633
20171201|2017-11-29 10:30,29,337.75,338.5,337.25,338.25,2879
20171201|2017-11-29 11:00,29,338.25,338.5,338,338.25,1478
20171201|2017-11-29 11:30,29,338,338.5,338,338,2034
20171201|2017-11-29 12:00,29,337.75,338.25,337.75,337.75,2093
20171201|2017-11-29 12:30,29,338,338.25,337.5,337.75,2831
20171201|2017-11-29 13:00,29,337.75,340,337.5,340,7066
20171201|2017-11-29 19:00,30,339.25,339.5,338.75,338.75,426
20171201|2017-11-29 19:30,30,338.75,338.75,338.75,338.75,44
20171201|2017-11-29 20:00,30,339,339,339,339,32
20171201|2017-11-29 20:30,30,339,339,339,339,5
20171201|2017-11-29 21:00,30,339,339,339,339,8
20171201|2017-11-29 21:30,30,339,339,338.75,338.75,28
20171201|2017-11-29 22:00,30,338.75,339,338.75,339,16
20171201|2017-11-29 22:30,30,338.75,338.75,338.75,338.75,6
20171201|2017-11-30 00:00,30,338.75,338.75,338.75,338.75,13
20171201|2017-11-30 00:30,30,338.5,338.5,338.25,338.25,212
20171201|2017-11-30 01:00,30,338.25,338.25,338.25,338.25,58
20171201|2017-11-30 01:30,30,338,338.25,338,338,53
20171201|2017-11-30 02:00,30,338.25,338.5,338.25,338.25,28
20171201|2017-11-30 02:30,30,338,338.25,338,338.25,9
20171201|2017-11-30 03:00,30,338.25,338.25,338.25,338.25,4
20171201|2017-11-30 03:30,30,338.25,338.5,338.25,338.5,32
20171201|2017-11-30 04:00,30,338.5,338.5,338.5,338.5,2
20171201|2017-11-30 04:30,30,338.5,338.5,338.5,338.5,18
20171201|2017-11-30 05:00,30,338.5,338.5,338.5,338.5,10
20171201|2017-11-30 06:00,30,338,338.25,338,338,79
20171201|2017-11-30 06:30,30,338,338.25,338,338,60
20171201|2017-11-30 07:00,30,338,338,337.75,337.75,203
20171201|2017-11-30 07:30,30,337.75,338,337.5,337.5,69
20171201|2017-11-30 08:30,30,338,343,337.75,342.5,1967
20171201|2017-11-30 09:00,30,342.5,342.75,341.5,342,565
20171201|2017-11-30 09:30,30,342,342.75,342,342.25,718
20171201|2017-11-30 10:00,30,342.25,343,342.25,342.5,991
20171201|2017-11-30 10:30,30,342.5,343,341.5,341.75,503
20171201|2017-11-30 11:00,30,341.5,342.25,340.25,342,430
20171201|2017-11-30 11:30,30,342,342.5,341.75,342.25,408
20171201|2017-11-30 12:00,30,342.25,342.75,342.25,342.75,206
20171201|2017-11-30 12:30,30,343,343,342.25,342.25,81
20171201|2017-11-30 13:00,30,342.5,342.5,341.5,341.75,694
20171201|2017-11-30 19:00,1,341.75,342,341,342,118
20171201|2017-11-30 19:30,1,342,342,342,342,2
20171201|2017-11-30 20:00,1,342,342,342,342,1
20171201|2017-11-30 20:30,1,342,342,342,342,4
20171201|2017-11-30 21:00,1,342.5,342.5,342.5,342.5,1
20171201|2017-11-30 23:00,1,342.5,342.5,342.5,342.5,11
20171201|2017-11-30 23:30,1,342.5,342.75,342.5,342.5,14
20171201|2017-12-01 00:30,1,342.5,342.5,342.5,342.5,1
20171201|2017-12-01 01:00,1,342.5,342.5,342.5,342.5,6
20171201|2017-12-01 02:30,1,342,342,342,342,1
20171201|2017-12-01 03:00,1,342.25,342.25,342.25,342.25,1
20171201|2017-12-01 04:00,1,343,343,343,343,1
20171201|2017-12-01 04:30,1,343,343,343,343,10
20171201|2017-12-01 05:00,1,343.25,343.25,343.25,343.25,7
20171201|2017-12-01 06:30,1,342.5,343,342.5,342.75,8
20171201|2017-12-01 07:00,1,342.75,342.75,342.25,342.25,8
20171201|2017-12-01 07:30,1,342.75,342.75,342.5,342.5,2
20171201|2017-12-01 08:30,1,342.5,344.75,342.5,344,793
20171201|2017-12-01 09:00,1,344.25,344.25,343.75,343.75,173
20171201|2017-12-01 09:30,1,343.75,344.75,343.75,344.5,204
20171201|2017-12-01 10:00,1,344.5,344.75,344,344.75,192
20171201|2017-12-01 10:30,1,344.75,345.25,344.25,344.75,93
20171201|2017-12-01 11:00,1,344.5,344.75,344,344.25,62
20171201|2017-12-01 11:30,1,344.25,345.25,344.25,344.75,65
20171201|2017-12-01 12:00,1,345,345,344.5,344.5,67
20171201|2017-12-01 12:30,1,344.25,344.5,344.25,344.5,80
20171201|2017-12-01 13:00,1,344.5,345,344.25,345,345
20171201|2017-12-03 19:00,4,344.75,345.5,344.75,345.5,31
20171201|2017-12-03 19:30,4,345.25,345.5,345.25,345.5,4
20171201|2017-12-03 20:00,4,345.75,345.75,345.75,345.75,2
20171201|2017-12-03 20:30,4,346,346,345.75,345.75,2
20171201|2017-12-03 22:30,4,345.5,345.5,345.5,345.5,1
20171201|2017-12-03 23:30,4,345.5,346,345.5,346,23
20171201|2017-12-04 00:00,4,345.5,345.5,345.5,345.5,2
20171201|2017-12-04 00:30,4,345.5,345.5,345.5,345.5,2
20171201|2017-12-04 01:00,4,345.5,345.5,345.5,345.5,4
20171201|2017-12-04 01:30,4,345.5,345.75,345.5,345.75,14
20171201|2017-12-04 02:00,4,345.5,345.5,345.5,345.5,1
20171201|2017-12-04 03:00,4,345.75,345.75,345.75,345.75,1
20171201|2017-12-04 03:30,4,345.5,345.5,345.5,345.5,1
20171201|2017-12-04 04:30,4,345.75,345.75,345.75,345.75,3
20171201|2017-12-04 05:30,4,345.25,345.5,345.25,345.5,2
20171201|2017-12-04 06:00,4,345.25,345.25,345,345,45
20171201|2017-12-04 06:30,4,345,345.25,345,345,75
20171201|2017-12-04 07:00,4,345,345.75,345,345.75,22
20171201|2017-12-04 08:30,4,345.75,346,342,342.5,217
20171201|2017-12-04 09:00,4,342.25,342.25,341,342,206
20171201|2017-12-04 09:30,4,341.75,342.75,341.75,342.5,166
20171201|2017-12-04 10:00,4,342.5,342.75,342,342,37
20171201|2017-12-04 10:30,4,341.75,341.75,341.25,341.75,92
20171201|2017-12-04 11:00,4,341.25,341.75,340.75,340.75,80
20171201|2017-12-04 11:30,4,340.75,340.75,338.75,340,512
20171201|2017-12-04 12:00,4,340,340,339.5,339.5,24
20171201|2017-12-04 12:30,4,339.75,340.75,339.25,340.75,28
20171201|2017-12-04 13:00,4,340.25,340.75,339,339,140
20171201|2017-12-04 19:00,5,339.75,339.75,339.75,339.75,4
20171201|2017-12-04 21:00,5,339.5,339.5,339.5,339.5,6
20171201|2017-12-05 01:30,5,339.5,339.5,339.5,339.5,6
20171201|2017-12-05 02:00,5,339.5,339.5,339.5,339.5,11
20171201|2017-12-05 04:00,5,339.5,339.5,339.5,339.5,1
20171201|2017-12-05 05:00,5,340,340,339.75,340,12
20171201|2017-12-05 05:30,5,340,340,340,340,5
20171201|2017-12-05 06:00,5,340.25,340.25,340.25,340.25,5
20171201|2017-12-05 08:30,5,340.25,343,340.25,342.75,196
20171201|2017-12-05 09:00,5,342.75,342.75,341.75,341.75,37
20171201|2017-12-05 09:30,5,341.25,341.75,341.25,341.75,14
20171201|2017-12-05 10:00,5,341.75,342,341.5,341.75,18
20171201|2017-12-05 10:30,5,341.5,341.5,338.5,338.75,45
20171201|2017-12-05 11:00,5,339.75,339.75,339.25,339.25,102
20171201|2017-12-05 11:30,5,339.5,339.5,339,339.25,15
20171201|2017-12-05 12:00,5,339.25,339.5,339,339.25,47
20171201|2017-12-05 12:30,5,339.5,339.75,339.25,339.25,100
20171201|2017-12-05 13:00,5,339.5,339.75,339.25,339.75,45
20171201|2017-12-05 19:00,6,339,339,339,339,8
20171201|2017-12-05 22:00,6,340,340,340,340,4
20171201|2017-12-05 22:30,6,340.5,340.5,340.5,340.5,1
20171201|2017-12-05 23:00,6,340.25,340.25,340.25,340.25,6
20171201|2017-12-05 23:30,6,340.5,340.5,340.25,340.5,10
20171201|2017-12-06 00:00,6,340.25,340.25,340.25,340.25,1
20171201|2017-12-06 00:30,6,340.5,340.5,340.5,340.5,1
20171201|2017-12-06 01:00,6,340.5,340.75,340.5,340.5,12
20171201|2017-12-06 08:30,6,341.25,341.5,339.5,339.5,379
20171201|2017-12-06 09:00,6,339.5,339.5,338.75,338.75,199
20171201|2017-12-06 09:30,6,338.75,338.75,337.75,338.25,142
20171201|2017-12-06 10:00,6,338.5,338.75,338.5,338.75,22
20171201|2017-12-06 10:30,6,338.5,338.5,338.5,338.5,8
20171201|2017-12-06 11:00,6,339.25,340.5,339.25,340.25,171
20171201|2017-12-06 11:30,6,340.5,340.5,339.5,340,83
20171201|2017-12-06 12:30,6,339.25,339.25,339.25,339.25,9
20171201|2017-12-06 13:00,6,339,339.25,338.75,339.25,29
20171201|2017-12-06 19:00,7,339,339,338.75,339,24
20171201|2017-12-06 22:00,7,340,340,340,340,2
20171201|2017-12-07 05:00,7,339.25,339.25,339.25,339.25,28
20171201|2017-12-07 05:30,7,339,339,339,339,18
20171201|2017-12-07 06:30,7,338.75,339.25,338.75,339.25,3
20171201|2017-12-07 08:30,7,339.25,339.25,337.75,338,210
20171201|2017-12-07 09:00,7,338,338,337.75,337.75,7
20171201|2017-12-07 09:30,7,337.75,338.25,337.75,338.25,5
20171201|2017-12-07 10:00,7,338,338,337.75,337.75,97
20171201|2017-12-07 10:30,7,337.75,337.75,337.5,337.5,75
20171201|2017-12-07 11:00,7,338,338.75,338,338.75,7
20171201|2017-12-07 11:30,7,338.75,339,338.75,339,25
20171201|2017-12-07 12:30,7,338.5,338.5,338,338,34
20171201|2017-12-07 13:00,7,338.25,339.25,338.25,338.75,51
20171201|2017-12-07 19:00,8,338.5,338.5,338.5,338.5,7
20171201|2017-12-07 23:30,8,339.75,339.75,339.75,339.75,24
20171201|2017-12-08 01:00,8,340,340,340,340,12
20171201|2017-12-08 05:30,8,340.25,340.75,340.25,340.75,6
20171201|2017-12-08 07:30,8,340.5,340.5,340.5,340.5,1
20171201|2017-12-08 08:30,8,340.5,340.5,340.5,340.5,3
20171201|2017-12-08 09:00,8,340.5,340.5,339.75,340,20
20171201|2017-12-08 09:30,8,341.25,341.25,341,341,2
20171201|2017-12-08 10:00,8,340.5,340.75,340.25,340.75,6
20171201|2017-12-08 10:30,8,340,340.5,339.5,339.75,21
20171201|2017-12-08 11:00,8,339.5,339.5,339.5,339.5,28
20171201|2017-12-08 11:30,8,339.75,339.75,339.75,339.75,10
20171201|2017-12-08 12:00,8,339.5,339.5,339,339.25,38
20171201|2017-12-08 12:30,8,340,340,339.5,340,45
20171201|2017-12-08 13:00,8,340.25,340.25,340,340,78
20171201|2017-12-10 19:00,11,340,340,339.75,339.75,5
20171201|2017-12-10 19:30,11,339.25,339.25,339.25,339.25,15
20171201|2017-12-10 22:00,11,339.25,339.25,339.25,339.25,3
20171201|2017-12-11 02:00,11,339.75,339.75,339.75,339.75,17
20171201|2017-12-11 03:00,11,338.75,338.75,338.75,338.75,4
20171201|2017-12-11 03:30,11,338.75,338.75,338.75,338.75,1
20171201|2017-12-11 04:30,11,338.75,338.75,338.75,338.75,7
20171201|2017-12-11 05:00,11,338.75,338.75,338.75,338.75,32
20171201|2017-12-11 07:00,11,338.75,338.75,338.75,338.75,2
20171201|2017-12-11 08:30,11,338,338,337,337,78
20171201|2017-12-11 09:00,11,337.25,337.75,337.25,337.75,50
20171201|2017-12-11 09:30,11,337.5,337.75,337.5,337.5,28
20171201|2017-12-11 10:00,11,337.5,337.5,337.25,337.5,22
20171201|2017-12-11 10:30,11,337.25,337.25,336.75,336.75,47
20171201|2017-12-11 11:00,11,336.75,336.75,336.5,336.5,10
20171201|2017-12-11 11:30,11,336.75,336.75,336.5,336.5,16
20171201|2017-12-11 12:00,11,336.5,337.25,336.5,337.25,69
20171201|2017-12-11 12:30,11,337.25,337.25,337,337,12
20171201|2017-12-11 13:00,11,337,337,336,336.5,6
20171201|2017-12-11 19:00,12,336.5,336.5,336,336,4
20171201|2017-12-12 07:30,12,337.25,337.5,337.25,337.25,154
20171201|2017-12-12 08:30,12,337.5,337.5,337,337,25
20171201|2017-12-12 09:00,12,337,337,337,337,11
20171201|2017-12-12 09:30,12,337,337.5,337,337.5,43
20171201|2017-12-12 10:00,12,337.5,338.75,337.5,338.75,37
20171201|2017-12-12 10:30,12,338.5,338.75,338,338.75,5
20171201|2017-12-12 11:00,12,339,340.75,339,340.75,32
20171201|2017-12-12 11:30,12,340.5,340.75,338.75,339.5,40
20171201|2017-12-12 12:00,12,339.25,339.25,338.5,338.5,3
20171201|2017-12-12 12:30,12,336,336,336,336,2
20171201|2017-12-12 13:00,12,335.5,336,335.25,336,22
20171201|2017-12-12 23:30,13,337.25,337.25,337.25,337.25,6
20171201|2017-12-13 06:30,13,336.5,336.5,336.5,336.5,2
20171201|2017-12-13 08:30,13,337,337.25,336.5,337.25,137
20171201|2017-12-13 09:00,13,337.5,337.5,337.5,337.5,5
20171201|2017-12-13 09:30,13,337.5,337.5,337.5,337.5,5
20171201|2017-12-13 10:00,13,337,337,337,337,26
20171201|2017-12-13 10:30,13,337.25,337.25,337.25,337.25,40
20171201|2017-12-13 11:00,13,337.25,337.25,337.25,337.25,2
20171201|2017-12-13 11:30,13,337.5,337.5,337.5,337.5,1
20171201|2017-12-13 12:00,13,337.25,337.25,337.25,337.25,4
20171201|2017-12-13 12:30,13,337.5,337.5,337.5,337.5,2
20171201|2017-12-14 09:00,14,337,337.5,337,337.5,2
20171201|2017-12-14 09:30,14,338,338,336.75,337.25,7
20180301|2017-08-09 12:00,9,396.25,396.75,396,396.75,795
20180301|2017-08-09 12:30,9,396.5,397,396.25,396.75,754
20180301|2017-08-09 13:00,9,396.75,398.25,396.75,397.5,1253
20180301|2017-08-09 19:00,10,397.5,397.75,397.25,397.5,108
20180301|2017-08-09 19:30,10,397,397.25,397,397.25,12
20180301|2017-08-09 20:00,10,397.25,397.5,397,397.25,56
20180301|2017-08-09 20:30,10,397.25,397.5,397.25,397.25,24
20180301|2017-08-09 21:00,10,397.25,397.25,397,397,4
20180301|2017-08-09 21:30,10,397,397.25,397,397.25,113
20180301|2017-08-09 22:00,10,397.25,397.5,397,397,81
20180301|2017-08-09 22:30,10,396.75,397,396.5,397,100
20180301|2017-08-09 23:00,10,397,397.25,397,397,16
20180301|2017-08-09 23:30,10,397,397,396.75,396.75,33
20180301|2017-08-10 00:00,10,397,397,397,397,2
20180301|2017-08-10 00:30,10,397,397,397,397,2
20180301|2017-08-10 01:00,10,397,397.25,397,397.25,45
20180301|2017-08-10 01:30,10,397.25,397.25,397.25,397.25,36
20180301|2017-08-10 02:00,10,397.25,397.5,397.25,397.5,146
20180301|2017-08-10 02:30,10,397.5,397.75,397.5,397.5,57
20180301|2017-08-10 03:00,10,397.5,397.75,397.5,397.5,56
20180301|2017-08-10 03:30,10,397.75,397.75,397.5,397.5,49
20180301|2017-08-10 04:00,10,397.75,398,397.75,398,122
20180301|2017-08-10 04:30,10,397.75,398.25,397.75,398,47
20180301|2017-08-10 05:00,10,398,398.5,398,398.5,28
20180301|2017-08-10 05:30,10,398.5,398.5,398.25,398.25,20
20180301|2017-08-10 06:00,10,398,398,397.75,398,57
20180301|2017-08-10 06:30,10,398,398,397.75,397.75,26
20180301|2017-08-10 07:00,10,397.75,398.5,397.75,398.5,105
20180301|2017-08-10 07:30,10,398.5,398.75,398,398,63
20180301|2017-08-10 08:30,10,398,399.25,397.75,398.75,811
20180301|2017-08-10 09:00,10,399,399,398.25,398.5,364
20180301|2017-08-10 09:30,10,398.75,400.5,398.75,399.25,1939
20180301|2017-08-10 10:00,10,399.5,399.5,398.25,399.25,898
20180301|2017-08-10 10:30,10,399,399.5,398.75,399.25,745
20180301|2017-08-10 11:00,10,398.75,398.75,386.25,387.25,5694
20180301|2017-08-10 11:30,10,387.5,387.5,385.5,386.5,1642
20180301|2017-08-10 12:00,10,386.5,386.5,384.5,384.75,1402
20180301|2017-08-10 12:30,10,384.75,385,382.75,382.75,1255
20180301|2017-08-10 13:00,10,382.75,385.25,382.25,385.25,1756
20180301|2017-08-10 19:00,11,386,386,383.75,384.5,764
20180301|2017-08-10 19:30,11,384.5,384.75,384.5,384.75,66
20180301|2017-08-10 20:00,11,384.75,385.5,384.75,385.25,43
20180301|2017-08-10 20:30,11,385.5,386,385.25,385.75,88
20180301|2017-08-10 21:00,11,385.5,385.75,385.5,385.5,19
20180301|2017-08-10 21:30,11,385.5,385.75,385.5,385.5,15
20180301|2017-08-10 22:00,11,385.5,385.75,385.5,385.5,38
20180301|2017-08-10 22:30,11,385.5,385.5,385.25,385.25,16
20180301|2017-08-10 23:00,11,385.25,385.25,384.75,384.75,46
20180301|2017-08-10 23:30,11,385,385.25,385,385.25,49
20180301|2017-08-11 00:00,11,385.25,385.25,385,385,8
20180301|2017-08-11 00:30,11,385,385.25,384.75,384.75,11
20180301|2017-08-11 01:00,11,385.25,385.5,385.25,385.25,6
20180301|2017-08-11 02:00,11,385.25,385.25,384,384,146
20180301|2017-08-11 02:30,11,384,384.25,383.75,384.25,28
20180301|2017-08-11 03:00,11,384.25,384.25,384,384,100
20180301|2017-08-11 03:30,11,384,384.5,384,384.25,293
20180301|2017-08-11 04:00,11,384.25,384.25,383.5,384,83
20180301|2017-08-11 04:30,11,384,384,383,383.5,321
20180301|2017-08-11 05:00,11,383.25,383.25,382.75,383,284
20180301|2017-08-11 05:30,11,383,383.5,382.75,383.5,85
20180301|2017-08-11 06:00,11,383.5,383.75,383.25,383.5,38
20180301|2017-08-11 06:30,11,383.5,384,383.5,384,144
20180301|2017-08-11 07:00,11,384.25,384.25,383.5,383.5,128
20180301|2017-08-11 07:30,11,383.75,383.75,383.25,383.25,37
20180301|2017-08-11 08:30,11,384,385,383.25,383.5,1192
20180301|2017-08-11 09:00,11,383.75,384.75,383.5,383.75,1303
20180301|2017-08-11 09:30,11,384,385.25,383.5,385,598
20180301|2017-08-11 10:00,11,385,385.5,384.25,384.5,748
20180301|2017-08-11 10:30,11,384.25,385.25,384.25,384.5,681
20180301|2017-08-11 11:00,11,384.5,386.5,384.5,386,829
20180301|2017-08-11 11:30,11,385.75,386,385.25,385.75,603
20180301|2017-08-11 12:00,11,385.75,386.25,385,385.25,354
20180301|2017-08-11 12:30,11,385,386,384.75,385.75,574
20180301|2017-08-11 13:00,11,385.5,387.25,385.5,387.25,1206
20180301|2017-08-13 19:00,14,385,385.75,383.25,383.5,683
20180301|2017-08-13 19:30,14,383.75,383.75,382.5,382.75,157
20180301|2017-08-13 20:00,14,382.75,383,382.25,383,103
20180301|2017-08-13 20:30,14,382.75,383.25,382.75,383.25,30
20180301|2017-08-13 21:00,14,383.25,383.25,383,383,11
20180301|2017-08-13 21:30,14,383.25,383.25,383,383,6
20180301|2017-08-13 22:00,14,382.75,382.75,382.5,382.5,7
20180301|2017-08-13 22:30,14,382.75,382.75,382.25,382.25,92
20180301|2017-08-13 23:00,14,382.5,382.5,382,382,82
20180301|2017-08-13 23:30,14,382,383,382,382.75,266
20180301|2017-08-14 00:00,14,382.75,383,382.5,383,125
20180301|2017-08-14 00:30,14,382.75,383.25,382.75,383.25,44
20180301|2017-08-14 01:00,14,383.5,383.5,383,383,19
20180301|2017-08-14 01:30,14,383,383,382.75,382.75,14
20180301|2017-08-14 02:00,14,382.75,382.75,382.5,382.75,10
20180301|2017-08-14 02:30,14,382.5,382.5,381.75,382,79
20180301|2017-08-14 03:00,14,381.75,382.25,381.75,382,156
20180301|2017-08-14 03:30,14,382,382.25,381.75,382.25,86
20180301|2017-08-14 04:00,14,382.25,382.25,381.75,381.75,159
20180301|2017-08-14 04:30,14,381.75,382.5,381.75,382.25,319
20180301|2017-08-14 05:00,14,382.5,382.75,382.5,382.75,13
20180301|2017-08-14 05:30,14,382.5,382.75,382.5,382.75,4
20180301|2017-08-14 06:00,14,382.75,382.75,382.5,382.75,42
20180301|2017-08-14 06:30,14,382.25,382.25,382.25,382.25,121
20180301|2017-08-14 07:00,14,382.25,382.5,382,382.25,55
20180301|2017-08-14 07:30,14,382,382.75,382,382.75,33
20180301|2017-08-14 08:30,14,383,383.25,381.75,383,1050
20180301|2017-08-14 09:00,14,382.75,383.75,382.25,383,885
20180301|2017-08-14 09:30,14,383,383.5,382.5,383,699
20180301|2017-08-14 10:00,14,383,384.25,382.75,384.25,622
20180301|2017-08-14 10:30,14,384.25,384.25,383,383.25,393
20180301|2017-08-14 11:00,14,383,384.25,383,383.75,360
20180301|2017-08-14 11:30,14,383.75,384.75,383.5,384.25,436
20180301|2017-08-14 12:00,14,384,385.5,384,385.25,985
20180301|2017-08-14 12:30,14,385,385.5,384.5,385.5,800
20180301|2017-08-14 13:00,14,385.5,388.5,385.25,388.25,1127
20180301|2017-08-14 19:00,15,386.25,386.5,384.25,386,404
20180301|2017-08-14 19:30,15,386,386.25,385,385.75,119
20180301|2017-08-14 20:00,15,385.5,385.5,385.25,385.5,154
20180301|2017-08-14 20:30,15,385.75,386,385.5,386,72
20180301|2017-08-14 21:00,15,386,386,386,386,17
20180301|2017-08-14 21:30,15,386,386,385.75,386,53
20180301|2017-08-14 22:00,15,386,386,385.75,386,50
20180301|2017-08-14 22:30,15,385.75,386,385.5,386,130
20180301|2017-08-14 23:00,15,385.75,386,385.75,385.75,60
20180301|2017-08-14 23:30,15,385.75,385.75,385.75,385.75,3
20180301|2017-08-15 00:00,15,385.5,385.75,385.5,385.75,47
20180301|2017-08-15 00:30,15,385.75,385.75,385.5,385.75,82
20180301|2017-08-15 01:00,15,385.5,385.75,385.5,385.75,35
20180301|2017-08-15 01:30,15,385.5,385.5,385.25,385.5,6
20180301|2017-08-15 02:00,15,386,386,385.25,385.25,32
20180301|2017-08-15 02:30,15,385.25,385.25,385.25,385.25,2
20180301|2017-08-15 03:00,15,385.25,385.25,384.75,385,18
20180301|2017-08-15 03:30,15,385,385.25,385,385,39
20180301|2017-08-15 04:00,15,384.75,385,384.25,384.25,173
20180301|2017-08-15 04:30,15,384.5,384.75,384.25,384.75,236
20180301|2017-08-15 05:00,15,384.75,385,384.5,384.5,115
20180301|2017-08-15 05:30,15,384.25,384.25,383.25,383.25,140
20180301|2017-08-15 06:00,15,383.5,384,383.5,384,69
20180301|2017-08-15 06:30,15,384,384.25,384,384.25,33
20180301|2017-08-15 07:00,15,384.25,384.5,384,384.25,162
20180301|2017-08-15 07:30,15,384.5,384.5,383.75,383.75,117
20180301|2017-08-15 08:30,15,383.75,384.5,382,383.25,2893
20180301|2017-08-15 09:00,15,383.25,383.5,382.25,383.25,691
20180301|2017-08-15 09:30,15,383.25,383.25,382.25,382.5,819
20180301|2017-08-15 10:00,15,382.25,382.5,381.75,382.5,773
20180301|2017-08-15 10:30,15,382.25,382.5,381.75,382,548
20180301|2017-08-15 11:00,15,382,382.25,381.75,382,890
20180301|2017-08-15 11:30,15,382,382,380.75,380.75,857
20180301|2017-08-15 12:00,15,380.75,381.25,380,380.75,1390
20180301|2017-08-15 12:30,15,380.75,381,380.25,380.25,755
20180301|2017-08-15 13:00,15,380.25,380.75,379.25,380.75,2342
20180301|2017-08-15 19:00,16,380,380.25,379.75,380,555
20180301|2017-08-15 19:30,16,380,380.5,380,380.5,4
20180301|2017-08-15 20:00,16,380.5,380.75,380.5,380.75,29
20180301|2017-08-15 20:30,16,380.75,381,380.75,380.75,201
20180301|2017-08-15 21:00,16,381,381.25,380.75,381,103
20180301|2017-08-15 21:30,16,380.75,381,380.75,381,181
20180301|2017-08-15 22:00,16,380.75,381,380.5,381,134
20180301|2017-08-15 22:30,16,381,381,380.75,380.75,60
20180301|2017-08-15 23:00,16,381,381.5,380.75,381,127
20180301|2017-08-15 23:30,16,381,381.5,380.75,381.25,170
20180301|2017-08-16 00:00,16,381,381.25,380.5,381,166
20180301|2017-08-16 00:30,16,381,381.5,381,381.5,73
20180301|2017-08-16 01:00,16,381.25,381.25,381,381,58
20180301|2017-08-16 01:30,16,380.75,381.25,380.75,381.25,10
20180301|2017-08-16 02:00,16,381.25,381.75,381.25,381.5,42
20180301|2017-08-16 02:30,16,381.75,381.75,381.75,381.75,4
20180301|2017-08-16 03:00,16,381.75,381.75,381.5,381.5,5
20180301|2017-08-16 03:30,16,381.25,381.5,381.25,381.5,74
20180301|2017-08-16 04:00,16,381.5,381.5,381.5,381.5,22
20180301|2017-08-16 04:30,16,381.25,381.25,381,381,161
20180301|2017-08-16 05:00,16,380.75,381,379.75,380,104
20180301|2017-08-16 05:30,16,380.25,381,379.75,381,76
20180301|2017-08-16 06:00,16,380.75,381,380.75,381,9
20180301|2017-08-16 06:30,16,380.75,381,380.75,381,18
20180301|2017-08-16 07:00,16,381,381.25,380.5,380.75,63
20180301|2017-08-16 07:30,16,381,381.25,380.5,380.5,53
20180301|2017-08-16 08:30,16,380.75,381,378,378,1375
20180301|2017-08-16 09:00,16,378.25,378.75,377.5,377.5,906
20180301|2017-08-16 09:30,16,377.75,378.5,376.75,378,1302
20180301|2017-08-16 10:00,16,377.75,378,376.5,376.5,1332
20180301|2017-08-16 10:30,16,376.75,377,376,376.25,967
20180301|2017-08-16 11:00,16,376.5,376.75,376,376,750
20180301|2017-08-16 11:30,16,376,377.25,375,377.25,1296
20180301|2017-08-16 12:00,16,377.5,378.75,377.25,378.5,909
20180301|2017-08-16 12:30,16,378.25,378.75,377.75,378.75,1098
20180301|2017-08-16 13:00,16,378.75,379.25,377.75,378.75,827
20180301|2017-08-16 19:00,17,378.25,379,378.25,378.5,181
20180301|2017-08-16 19:30,17,378.75,379,378.5,378.5,163
20180301|2017-08-16 20:00,17,378.5,378.75,378.25,378.5,80
20180301|2017-08-16 20:30,17,378.5,378.75,378.5,378.75,84
20180301|2017-08-16 21:00,17,378.5,379.25,378.5,379,113
20180301|2017-08-16 21:30,17,379.25,379.25,379.25,379.25,21
20180301|2017-08-16 22:00,17,379.25,379.25,379,379,10
20180301|2017-08-16 22:30,17,379,379,379,379,2
20180301|2017-08-16 23:00,17,378.75,379,378.5,378.75,254
20180301|2017-08-16 23:30,17,378.75,379,378.5,378.5,50
20180301|2017-08-17 00:00,17,378.75,379,378.75,379,24
20180301|2017-08-17 00:30,17,379,379,378.75,378.75,63
20180301|2017-08-17 01:00,17,378.75,378.75,378.75,378.75,1
20180301|2017-08-17 01:30,17,378.5,378.75,378.5,378.75,51
20180301|2017-08-17 02:00,17,378.75,378.75,378.25,378.25,161
20180301|2017-08-17 02:30,17,378.5,378.75,378.25,378.75,58
20180301|2017-08-17 03:00,17,378.75,379.5,378.75,379,104
20180301|2017-08-17 03:30,17,379,379.25,378.75,378.75,47
20180301|2017-08-17 04:00,17,379,379,378.5,378.75,50
20180301|2017-08-17 04:30,17,378.75,379.25,378.5,378.75,130
20180301|2017-08-17 05:00,17,378.75,379.25,378.75,379,204
20180301|2017-08-17 05:30,17,379.5,379.5,379.25,379.25,86
20180301|2017-08-17 06:00,17,379.5,379.5,379,379.25,50
20180301|2017-08-17 06:30,17,379.25,379.25,378.75,379,58
20180301|2017-08-17 07:00,17,379.5,379.5,378.5,378.5,105
20180301|2017-08-17 07:30,17,378.75,379,378.5,378.75,53
20180301|2017-08-17 08:30,17,378.5,379,376.75,377.25,1462
20180301|2017-08-17 09:00,17,377.25,378.25,377.25,377.5,396
20180301|2017-08-17 09:30,17,377.5,377.5,376,376.75,1240
20180301|2017-08-17 10:00,17,376.5,377,376,376,1141
20180301|2017-08-17 10:30,17,376,377,375.75,376.75,918
20180301|2017-08-17 11:00,17,376.5,377,375.5,376,515
20180301|2017-08-17 11:30,17,376,376.25,375.5,376,413
20180301|2017-08-17 12:00,17,376,377.5,376,377.25,960
20180301|2017-08-17 12:30,17,377.25,377.5,376.25,376.25,751
20180301|2017-08-17 13:00,17,376.5,376.5,375.75,376.25,688
20180301|2017-08-17 19:00,18,375.75,377.25,375.75,377,316
20180301|2017-08-17 19:30,18,377,377,376.75,377,65
20180301|2017-08-17 20:00,18,377,377.25,376.5,376.75,186
20180301|2017-08-17 20:30,18,376.75,377,376.5,377,95
20180301|2017-08-17 21:00,18,377,377,376.5,376.75,199
20180301|2017-08-17 21:30,18,376.75,377,376.5,376.75,232
20180301|2017-08-17 22:00,18,376.75,377,376.75,377,41
20180301|2017-08-17 22:30,18,376.75,376.75,376.5,376.5,117
20180301|2017-08-17 23:00,18,376.75,376.75,376.75,376.75,3
20180301|2017-08-17 23:30,18,376.75,377,376.75,376.75,113
20180301|2017-08-18 00:00,18,377,377,376.75,377,38
20180301|2017-08-18 00:30,18,377,377,377,377,181
20180301|2017-08-18 01:00,18,377,377,377,377,59
20180301|2017-08-18 01:30,18,377,377,376.75,376.75,48
20180301|2017-08-18 02:00,18,376.75,376.75,376.5,376.5,21
20180301|2017-08-18 02:30,18,376.25,376.5,376.25,376.25,80
20180301|2017-08-18 03:00,18,376.5,376.75,376.5,376.75,102
20180301|2017-08-18 03:30,18,376.5,376.5,376.5,376.5,5
20180301|2017-08-18 04:00,18,376.75,376.75,376.5,376.5,15
20180301|2017-08-18 04:30,18,376.25,376.5,376,376.25,49
20180301|2017-08-18 05:00,18,376,376,376,376,17
20180301|2017-08-18 05:30,18,375.75,375.75,375.5,375.5,93
20180301|2017-08-18 06:00,18,375.5,376.25,375.5,376,111
20180301|2017-08-18 06:30,18,376.25,376.75,376.25,376.5,34
20180301|2017-08-18 07:00,18,376.5,376.75,376,376.5,118
20180301|2017-08-18 07:30,18,376.25,376.75,375.75,376,51
20180301|2017-08-18 08:30,18,376.25,378,375.5,377,1360
20180301|2017-08-18 09:00,18,377,377,375.75,376.75,563
20180301|2017-08-18 09:30,18,376.5,376.75,375.5,376.25,535
20180301|2017-08-18 10:00,18,376,377.25,375.5,376.5,826
20180301|2017-08-18 10:30,18,376.5,376.5,375.75,376.25,513
20180301|2017-08-18 11:00,18,376,377,376,377,461
20180301|2017-08-18 11:30,18,377,377.75,376.75,377,697
20180301|2017-08-18 12:00,18,377,377.5,376.75,377.5,1166
20180301|2017-08-18 12:30,18,377.5,377.75,377,377,406
20180301|2017-08-18 13:00,18,377.25,378,377,377,1114
20180301|2017-08-20 19:00,21,376,376.5,375.5,376.5,241
20180301|2017-08-20 19:30,21,376.75,376.75,375.75,375.75,16
20180301|2017-08-20 20:00,21,375.75,375.75,375.75,375.75,26
20180301|2017-08-20 20:30,21,375.75,375.75,375.5,375.5,18
20180301|2017-08-20 21:30,21,375.5,375.5,375.5,375.5,4
20180301|2017-08-20 22:00,21,375.5,375.5,375.5,375.5,14
20180301|2017-08-20 22:30,21,375.5,375.5,375.5,375.5,3
20180301|2017-08-21 00:00,21,375.25,375.25,375.25,375.25,10
20180301|2017-08-21 00:30,21,375.5,375.5,375.5,375.5,25
20180301|2017-08-21 01:00,21,375.5,375.5,375.5,375.5,5
20180301|2017-08-21 02:00,21,375.25,375.5,375.25,375.5,14
20180301|2017-08-21 02:30,21,375.5,375.5,375.25,375.25,102
20180301|2017-08-21 03:00,21,375.5,375.5,375.5,375.5,68
20180301|2017-08-21 03:30,21,375.25,375.5,375.25,375.5,32
20180301|2017-08-21 04:00,21,375.25,375.25,375.25,375.25,38
20180301|2017-08-21 04:30,21,375.25,375.5,375.25,375.5,29
20180301|2017-08-21 05:00,21,375.5,375.5,375.25,375.25,8
20180301|2017-08-21 05:30,21,375,375.25,375,375,742
20180301|2017-08-21 06:00,21,375,375.25,375,375.25,127
20180301|2017-08-21 06:30,21,375.25,375.25,375,375,48
20180301|2017-08-21 07:00,21,375,375,375,375,610
20180301|2017-08-21 07:30,21,375,375,374.5,374.75,60
20180301|2017-08-21 08:30,21,374.75,375.5,374,374.25,1313
20180301|2017-08-21 09:00,21,374.25,375.25,374.25,374.5,639
20180301|2017-08-21 09:30,21,374.75,374.75,373.5,373.75,904
20180301|2017-08-21 10:00,21,373.5,374.25,373.25,374,461
20180301|2017-08-21 10:30,21,374,374.25,373,373.75,642
20180301|2017-08-21 11:00,21,373.5,373.75,373.5,373.75,455
20180301|2017-08-21 11:30,21,373.75,375.5,373.75,375.5,1069
20180301|2017-08-21 12:00,21,375.5,375.75,374.75,375,460
20180301|2017-08-21 12:30,21,375,375.5,374.5,375.5,277
20180301|2017-08-21 13:00,21,375.5,376.25,374,374,1225
20180301|2017-08-21 19:00,22,375.25,375.25,374.25,374.5,369
20180301|2017-08-21 19:30,22,374.5,374.75,374.5,374.75,4
20180301|2017-08-21 20:00,22,374.75,374.75,374.25,374.25,47
20180301|2017-08-21 20:30,22,374.75,375,374.75,375,30
20180301|2017-08-21 21:00,22,375,375.25,375,375.25,61
20180301|2017-08-21 21:30,22,375.5,376.75,375.5,376.25,172
20180301|2017-08-21 22:00,22,376.75,376.75,376.5,376.75,84
20180301|2017-08-21 22:30,22,376.75,377,376.75,377,20
20180301|2017-08-21 23:00,22,377.25,377.25,377.25,377.25,3
20180301|2017-08-21 23:30,22,377.25,377.5,377.25,377.5,48
20180301|2017-08-22 00:00,22,377.25,377.5,377.25,377.5,3
20180301|2017-08-22 01:30,22,377.25,377.25,377.25,377.25,6
20180301|2017-08-22 02:00,22,377.25,377.25,376.75,376.75,16
20180301|2017-08-22 02:30,22,376.5,376.5,376,376.25,31
20180301|2017-08-22 03:00,22,376,376,375.75,375.75,23
20180301|2017-08-22 03:30,22,376,376.5,376,376.5,40
20180301|2017-08-22 04:00,22,376.25,376.25,376.25,376.25,1
20180301|2017-08-22 04:30,22,376,376.25,375.75,375.75,38
20180301|2017-08-22 05:00,22,376,376.5,376,376.5,38
20180301|2017-08-22 05:30,22,376.5,376.5,376.25,376.25,35
20180301|2017-08-22 06:00,22,376.25,376.25,376,376,13
20180301|2017-08-22 06:30,22,376,376.75,376,376.25,59
20180301|2017-08-22 07:00,22,376,376,375.5,375.5,42
20180301|2017-08-22 07:30,22,375.5,375.5,375,375,16
20180301|2017-08-22 08:30,22,375.25,375.5,373.5,373.75,1005
20180301|2017-08-22 09:00,22,373.5,374.5,373,374,774
20180301|2017-08-22 09:30,22,374,374.5,373.25,374.5,743
20180301|2017-08-22 10:00,22,374.5,374.75,373.5,373.75,772
20180301|2017-08-22 10:30,22,374,374,373.25,373.25,443
20180301|2017-08-22 11:00,22,373.25,373.5,372.75,373.25,852
20180301|2017-08-22 11:30,22,373.25,373.75,373.25,373.75,338
20180301|2017-08-22 12:00,22,373.5,373.75,373.25,373.75,549
20180301|2017-08-22 12:30,22,373.75,373.75,373,373,342
20180301|2017-08-22 13:00,22,373,373,372.25,372.5,1290
20180301|2017-08-22 19:00,23,372.75,373.75,372.5,373.25,258
20180301|2017-08-22 19:30,23,373.25,373.25,373,373,40
20180301|2017-08-22 20:00,23,373,373,372.75,373,60
20180301|2017-08-22 20:30,23,372.75,373,372.75,372.75,42
20180301|2017-08-22 21:00,23,372.75,372.75,372.75,372.75,4
20180301|2017-08-22 21:30,23,372.75,372.75,372.5,372.5,12
20180301|2017-08-22 22:00,23,372.75,372.75,372.75,372.75,1
20180301|2017-08-22 22:30,23,372.5,372.5,372.5,372.5,2
20180301|2017-08-22 23:00,23,372.5,372.5,372,372.25,110
20180301|2017-08-22 23:30,23,372.5,372.5,372.5,372.5,11
20180301|2017-08-23 00:00,23,372.5,372.5,372.5,372.5,18
20180301|2017-08-23 00:30,23,372.5,372.75,372.5,372.75,13
20180301|2017-08-23 01:00,23,372.75,372.75,372.75,372.75,23
20180301|2017-08-23 01:30,23,372.75,373,372.75,373,25
20180301|2017-08-23 02:00,23,373,373,373,373,50
20180301|2017-08-23 02:30,23,373,373.5,373,373.25,236
20180301|2017-08-23 03:00,23,373.25,373.25,373,373,19
20180301|2017-08-23 03:30,23,373,373,372.5,372.5,32
20180301|2017-08-23 04:00,23,372.5,372.75,372.5,372.5,32
20180301|2017-08-23 04:30,23,372.5,372.5,372.5,372.5,1
20180301|2017-08-23 05:00,23,372.5,372.5,372.5,372.5,1
20180301|2017-08-23 05:30,23,372.5,372.5,372.5,372.5,1
20180301|2017-08-23 06:00,23,372.75,373,372.75,373,22
20180301|2017-08-23 06:30,23,373.25,373.25,373,373.25,62
20180301|2017-08-23 07:00,23,373.25,375,373.25,375,418
20180301|2017-08-23 07:30,23,375,375,374.5,374.75,43
20180301|2017-08-23 08:30,23,374,374,372,372,1539
20180301|2017-08-23 09:00,23,372,373.25,372,372.5,577
20180301|2017-08-23 09:30,23,372.5,372.5,370.75,370.75,1394
20180301|2017-08-23 10:00,23,370.75,371.25,370,370,1769
20180301|2017-08-23 10:30,23,370,371,370,371,778
20180301|2017-08-23 11:00,23,370.75,371,370.25,370.5,705
20180301|2017-08-23 11:30,23,370.5,370.5,370,370.25,2767
20180301|2017-08-23 12:00,23,370.25,370.25,369,369,2089
20180301|2017-08-23 12:30,23,369.25,369.25,368.25,368.75,958
20180301|2017-08-23 13:00,23,368.75,369.25,368,368.5,1471
20180301|2017-08-23 19:00,24,368.25,368.5,368,368.25,216
20180301|2017-08-23 19:30,24,368.25,368.75,368.25,368.75,64
20180301|2017-08-23 20:00,24,368.5,368.75,368.5,368.75,43
20180301|2017-08-23 20:30,24,368.75,368.75,368.75,368.75,18
20180301|2017-08-23 21:00,24,368.75,368.75,368.75,368.75,4
20180301|2017-08-23 21:30,24,368.75,369,368.75,369,58
20180301|2017-08-23 22:00,24,369,369,369,369,30
20180301|2017-08-23 22:30,24,369,369,369,369,3
20180301|2017-08-23 23:00,24,369,369,369,369,11
20180301|2017-08-23 23:30,24,369,369,369,369,28
20180301|2017-08-24 00:30,24,369,369,369,369,17
20180301|2017-08-24 01:00,24,369,369,368.75,368.75,37
20180301|2017-08-24 01:30,24,368.75,369,368.75,369,6
20180301|2017-08-24 02:00,24,368.75,369,368.75,368.75,77
20180301|2017-08-24 02:30,24,369,369,368.75,369,38
20180301|2017-08-24 03:00,24,369,369,368.75,368.75,39
20180301|2017-08-24 03:30,24,369,369,369,369,38
20180301|2017-08-24 04:00,24,369,369,368.75,368.75,109
20180301|2017-08-24 04:30,24,368.75,368.75,368.5,368.5,97
20180301|2017-08-24 05:00,24,368.75,368.75,368.75,368.75,20
20180301|2017-08-24 05:30,24,368.5,368.5,368.5,368.5,1
20180301|2017-08-24 06:00,24,368.75,368.75,368.75,368.75,25
20180301|2017-08-24 06:30,24,368.75,368.75,368.25,368.5,36
20180301|2017-08-24 07:00,24,368.5,368.75,368.25,368.5,113
20180301|2017-08-24 07:30,24,368.75,368.75,368.5,368.5,48
20180301|2017-08-24 08:30,24,368.75,369.25,367.25,367.75,2264
20180301|2017-08-24 09:00,24,367.75,368,367.25,367.75,1146
20180301|2017-08-24 09:30,24,367.75,368.25,367,368,1634
20180301|2017-08-24 10:00,24,368,368.5,367.5,367.5,834
20180301|2017-08-24 10:30,24,367.5,368.5,367.25,368.5,894
20180301|2017-08-24 11:00,24,368.5,369,368,368.25,844
20180301|2017-08-24 11:30,24,368.5,368.75,368,368.25,573
20180301|2017-08-24 12:00,24,368.25,369,368.25,369,768
20180301|2017-08-24 12:30,24,368.75,369.5,368.75,369.25,508
20180301|2017-08-24 13:00,24,369.25,369.5,368.25,369.25,1280
20180301|2017-08-24 19:00,25,369,369.25,367.75,367.75,417
20180301|2017-08-24 19:30,25,367.75,368,367.75,368,16
20180301|2017-08-24 20:00,25,367.75,368,367.75,367.75,55
20180301|2017-08-24 20:30,25,367.75,367.75,367.75,367.75,11
20180301|2017-08-24 21:00,25,367.75,367.75,367.75,367.75,21
20180301|2017-08-24 21:30,25,367.75,368,367.5,367.75,57
20180301|2017-08-24 22:00,25,367.75,367.75,367.5,367.5,9
20180301|2017-08-24 23:00,25,367.5,367.75,367.5,367.5,22
20180301|2017-08-24 23:30,25,367.75,368,367.75,367.75,5
20180301|2017-08-25 00:00,25,367.75,367.75,367.75,367.75,23
20180301|2017-08-25 00:30,25,367.75,367.75,367.75,367.75,10
20180301|2017-08-25 01:00,25,367.75,367.75,367.5,367.75,23
20180301|2017-08-25 01:30,25,368,368.25,368,368.25,41
20180301|2017-08-25 02:00,25,368.25,368.5,368.25,368.25,91
20180301|2017-08-25 02:30,25,368.25,368.25,367.5,367.75,14
20180301|2017-08-25 03:00,25,368,368,367.75,367.75,25
20180301|2017-08-25 03:30,25,368,368.25,367.75,368,21
20180301|2017-08-25 04:00,25,368,368,367.75,368,40
20180301|2017-08-25 04:30,25,367.75,368,367.75,368,61
20180301|2017-08-25 05:00,25,368,368,367.75,367.75,27
20180301|2017-08-25 05:30,25,368,368,368,368,5
20180301|2017-08-25 06:00,25,367.75,368,367.75,368,119
20180301|2017-08-25 06:30,25,368,368.25,368,368.25,34
20180301|2017-08-25 07:00,25,368.25,368.25,368,368.25,33
20180301|2017-08-25 07:30,25,368.25,368.75,368.25,368.5,76
20180301|2017-08-25 08:30,25,368.75,368.75,367.25,367.75,1009
20180301|2017-08-25 09:00,25,367.5,368.5,367.5,367.75,587
20180301|2017-08-25 09:30,25,368,368,367.5,368,755
20180301|2017-08-25 10:00,25,368,368.25,367.5,368,1060
20180301|2017-08-25 10:30,25,368,368.25,367.5,367.5,457
20180301|2017-08-25 11:00,25,367.5,367.5,366.25,366.75,1237
20180301|2017-08-25 11:30,25,366.5,367.25,366.5,367,639
20180301|2017-08-25 12:00,25,367,367.25,366.75,366.75,761
20180301|2017-08-25 12:30,25,366.75,367,365.5,366.25,1259
20180301|2017-08-25 13:00,25,366.25,366.75,365.75,366,1290
20180301|2017-08-27 19:00,28,366.5,367.5,366.25,367,277
20180301|2017-08-27 19:30,28,367.25,367.25,366.75,367.25,49
20180301|2017-08-27 20:00,28,367.5,367.75,367.25,367.5,80
20180301|2017-08-27 20:30,28,367.5,367.75,367.5,367.5,45
20180301|2017-08-27 21:00,28,367.5,367.75,367.25,367.75,33
20180301|2017-08-27 21:30,28,367.5,367.75,367.5,367.75,45
20180301|2017-08-27 22:00,28,367.5,367.75,367.25,367.75,45
20180301|2017-08-27 22:30,28,367.75,367.75,367.75,367.75,3
20180301|2017-08-27 23:00,28,367.5,367.75,367.5,367.75,9
20180301|2017-08-27 23:30,28,367.5,367.5,367.5,367.5,17
20180301|2017-08-28 00:00,28,367.5,367.5,367.5,367.5,32
20180301|2017-08-28 00:30,28,367.5,367.5,367.5,367.5,8
20180301|2017-08-28 01:00,28,367.25,367.5,367,367.5,47
20180301|2017-08-28 01:30,28,367.25,367.25,367.25,367.25,5
20180301|2017-08-28 02:00,28,367.25,367.25,367.25,367.25,9
20180301|2017-08-28 02:30,28,367,367.25,366.75,367.25,17
20180301|2017-08-28 03:00,28,367,367,367,367,30
20180301|2017-08-28 03:30,28,366.75,366.75,366.5,366.5,19
20180301|2017-08-28 04:00,28,366.5,366.5,366,366,20
20180301|2017-08-28 04:30,28,366,366,365.5,365.5,56
20180301|2017-08-28 05:00,28,365.5,365.5,365.5,365.5,2
20180301|2017-08-28 05:30,28,365.5,365.5,365.5,365.5,39
20180301|2017-08-28 06:00,28,365.75,366.25,365.75,366,121
20180301|2017-08-28 06:30,28,365.75,365.75,365.5,365.5,69
20180301|2017-08-28 07:00,28,365.75,365.75,365.25,365.75,173
20180301|2017-08-28 07:30,28,365.75,366,365.5,366,66
20180301|2017-08-28 08:30,28,366,366,365,365,3867
20180301|2017-08-28 09:00,28,365,365.25,363.75,363.75,2751
20180301|2017-08-28 09:30,28,363.75,365,363.5,364.75,1198
20180301|2017-08-28 10:00,28,365,365,364.25,364.75,960
20180301|2017-08-28 10:30,28,364.75,365.25,364.5,364.75,934
20180301|2017-08-28 11:00,28,365.25,365.25,364.25,364.5,486
20180301|2017-08-28 11:30,28,364.25,364.75,364,364.25,435
20180301|2017-08-28 12:00,28,364.25,364.75,363.75,364,519
20180301|2017-08-28 12:30,28,364,364.5,363.75,364.25,926
20180301|2017-08-28 13:00,28,364.25,364.5,363.25,363.25,1194
20180301|2017-08-28 19:00,29,364,364,363.5,363.5,445
20180301|2017-08-28 19:30,29,363.5,363.75,363.25,363.5,61
20180301|2017-08-28 20:00,29,363.5,363.75,363.5,363.75,79
20180301|2017-08-28 20:30,29,363.5,363.5,363.5,363.5,50
20180301|2017-08-28 21:00,29,363.5,363.75,363.5,363.5,25
20180301|2017-08-28 21:30,29,363.25,363.25,363.25,363.25,93
20180301|2017-08-28 22:00,29,363.25,363.25,363,363,138
20180301|2017-08-28 22:30,29,363,363,363,363,8
20180301|2017-08-28 23:00,29,363,363,363,363,2
20180301|2017-08-28 23:30,29,363,363,363,363,14
20180301|2017-08-29 00:00,29,363,363,363,363,8
20180301|2017-08-29 00:30,29,363,363,363,363,22
20180301|2017-08-29 01:00,29,363.25,363.25,363,363,5
20180301|2017-08-29 01:30,29,363.25,363.5,363,363.5,78
20180301|2017-08-29 02:00,29,363.5,363.5,363.25,363.5,52
20180301|2017-08-29 02:30,29,363.5,363.5,363.5,363.5,110
20180301|2017-08-29 03:00,29,363.5,363.5,363.5,363.5,6
20180301|2017-08-29 03:30,29,363.5,363.5,363.25,363.25,75
20180301|2017-08-29 04:00,29,363.25,363.25,363.25,363.25,57
20180301|2017-08-29 04:30,29,363.25,363.25,363,363,77
20180301|2017-08-29 05:00,29,363,363,362,362.25,907
20180301|2017-08-29 05:30,29,362.25,362.5,361,361.25,269
20180301|2017-08-29 06:00,29,361.25,361.5,361,361,363
20180301|2017-08-29 06:30,29,361,361.5,360.75,361.5,99
20180301|2017-08-29 07:00,29,361.25,362.25,361.25,361.75,424
20180301|2017-08-29 07:30,29,361.75,361.75,361.5,361.75,162
20180301|2017-08-29 08:30,29,362,362.75,361,361.5,2312
20180301|2017-08-29 09:00,29,361,361.5,360,360,1924
20180301|2017-08-29 09:30,29,360.25,360.75,360,360.5,923
20180301|2017-08-29 10:00,29,360.5,360.75,360.25,360.25,1321
20180301|2017-08-29 10:30,29,360.25,362.25,360,361.75,1432
20180301|2017-08-29 11:00,29,361.75,363,361.75,362.25,1414
20180301|2017-08-29 11:30,29,362.25,362.5,361.5,362.5,1124
20180301|2017-08-29 12:00,29,362.25,362.25,361,361.75,573
20180301|2017-08-29 12:30,29,361.75,362,361.25,362,1267
20180301|2017-08-29 13:00,29,362,362,361.25,361.25,1406
20180301|2017-08-29 19:00,30,361.25,361.5,361,361,304
20180301|2017-08-29 19:30,30,361,361.5,361,361.5,25
20180301|2017-08-29 20:00,30,361.5,361.5,361.25,361.5,25
20180301|2017-08-29 20:30,30,361.5,361.5,361.5,361.5,53
20180301|2017-08-29 21:00,30,361.25,361.5,361.25,361.5,10
20180301|2017-08-29 22:00,30,361.5,361.5,361.5,361.5,33
20180301|2017-08-29 22:30,30,361.5,361.5,361.25,361.25,18
20180301|2017-08-30 00:30,30,361.5,361.5,361.5,361.5,4
20180301|2017-08-30 01:00,30,361.5,361.5,361.25,361.25,65
20180301|2017-08-30 01:30,30,361.5,361.5,361.5,361.5,49
20180301|2017-08-30 02:00,30,361.5,361.75,361.5,361.5,35
20180301|2017-08-30 02:30,30,361.5,361.75,361.5,361.75,37
20180301|2017-08-30 03:00,30,361.5,361.5,361.5,361.5,1
20180301|2017-08-30 03:30,30,361.5,361.75,361.5,361.5,13
20180301|2017-08-30 04:00,30,361.5,362,361.5,361.75,94
20180301|2017-08-30 04:30,30,361.5,361.75,361.5,361.5,470
20180301|2017-08-30 05:00,30,361.25,361.5,361.25,361.5,175
20180301|2017-08-30 05:30,30,361.5,361.75,361.5,361.75,12
20180301|2017-08-30 06:00,30,361.75,362,361.75,361.75,184
20180301|2017-08-30 06:30,30,362,362,361.75,361.75,42
20180301|2017-08-30 07:00,30,361.75,362,361.5,361.75,42
20180301|2017-08-30 07:30,30,361.5,361.75,361.5,361.5,89
20180301|2017-08-30 08:30,30,361.75,361.75,360,360.25,3639
20180301|2017-08-30 09:00,30,360.5,360.5,359.25,359.5,2479
20180301|2017-08-30 09:30,30,359.5,360,359,359.75,1130
20180301|2017-08-30 10:00,30,359.5,359.75,358.75,359,2139
20180301|2017-08-30 10:30,30,358.75,359,358.25,358.5,966
20180301|2017-08-30 11:00,30,358.5,359,358.25,358.75,1161
20180301|2017-08-30 11:30,30,359,359.25,358.5,359,1654
20180301|2017-08-30 12:00,30,359,359.25,358.5,358.75,1119
20180301|2017-08-30 12:30,30,358.75,359,358.25,358.75,1486
20180301|2017-08-30 13:00,30,358.75,358.75,358,358,1795
20180301|2017-08-30 19:00,31,358.25,358.5,358,358,660
20180301|2017-08-30 19:30,31,358.25,358.25,358,358.25,113
20180301|2017-08-30 20:00,31,358.25,358.25,358.25,358.25,148
20180301|2017-08-30 20:30,31,358.25,358.25,358.25,358.25,22
20180301|2017-08-30 21:00,31,358.25,358.25,358.25,358.25,5
20180301|2017-08-30 21:30,31,358.25,358.25,358,358,5
20180301|2017-08-30 22:00,31,358.25,358.25,358.25,358.25,87
20180301|2017-08-30 22:30,31,358.5,358.5,358.25,358.25,27
20180301|2017-08-31 00:30,31,358.25,358.5,358.25,358.25,26
20180301|2017-08-31 01:00,31,358.5,358.5,358.5,358.5,5
20180301|2017-08-31 01:30,31,358.5,358.5,358.5,358.5,5
20180301|2017-08-31 02:00,31,358.5,358.5,358.25,358.25,69
20180301|2017-08-31 02:30,31,358.25,358.25,358.25,358.25,30
20180301|2017-08-31 03:00,31,358.25,358.5,358.25,358.25,15
20180301|2017-08-31 03:30,31,358.25,358.5,358.25,358.5,44
20180301|2017-08-31 04:00,31,358.5,358.5,358,358.25,125
20180301|2017-08-31 04:30,31,358,358.25,358,358.25,159
20180301|2017-08-31 05:00,31,358.5,358.5,358,358,130
20180301|2017-08-31 05:30,31,358.25,358.25,358,358,164
20180301|2017-08-31 06:00,31,358,358.25,358,358.25,41
20180301|2017-08-31 06:30,31,358,358,357.25,357.5,425
20180301|2017-08-31 07:00,31,357.25,357.75,357.25,357.5,186
20180301|2017-08-31 07:30,31,357.5,357.5,357.25,357.5,176
20180301|2017-08-31 08:30,31,357.75,362.25,357.5,361.5,5369
20180301|2017-08-31 09:00,31,361.75,366,361.75,364.25,4207
20180301|2017-08-31 09:30,31,364.25,364.5,363.25,364,2188
20180301|2017-08-31 10:00,31,364,364.5,363.5,364.25,2361
20180301|2017-08-31 10:30,31,364.25,366.25,364.25,366.25,2283
20180301|2017-08-31 11:00,31,366,367,365.5,366,2091
20180301|2017-08-31 11:30,31,366,367,365.75,366.25,1010
20180301|2017-08-31 12:00,31,366.25,367.75,366,367.5,1655
20180301|2017-08-31 12:30,31,367.5,368.25,367,367.25,1694
20180301|2017-08-31 13:00,31,367.5,371,367.5,370,5311
20180301|2017-08-31 19:00,1,369.75,370.25,369,369,622
20180301|2017-08-31 19:30,1,369,369.25,368.75,369,103
20180301|2017-08-31 20:00,1,369.25,369.25,368.75,368.75,165
20180301|2017-08-31 20:30,1,369,369,368.75,369,244
20180301|2017-08-31 21:00,1,369.25,369.5,369.25,369.5,75
20180301|2017-08-31 21:30,1,369.25,369.5,369.25,369.5,93
20180301|2017-08-31 22:00,1,369.5,369.75,369.5,369.75,29
20180301|2017-08-31 22:30,1,369.5,370,369.5,370,81
20180301|2017-08-31 23:00,1,370,370.5,369.75,370.25,76
20180301|2017-08-31 23:30,1,370.25,370.25,370,370,19
20180301|2017-09-01 00:30,1,370,370,370,370,4
20180301|2017-09-01 01:00,1,369.75,370,369.75,370,11
20180301|2017-09-01 01:30,1,370.25,370.25,370,370,5
20180301|2017-09-01 02:00,1,370,370.25,370,370.25,32
20180301|2017-09-01 02:30,1,370.25,370.75,370.25,370.75,58
20180301|2017-09-01 03:00,1,370.75,371.25,370.5,371,66
20180301|2017-09-01 03:30,1,371.25,371.5,371.25,371.5,68
20180301|2017-09-01 04:00,1,371.5,371.5,371.25,371.25,30
20180301|2017-09-01 04:30,1,371,371.25,371,371,60
20180301|2017-09-01 05:00,1,371,371.25,371,371.25,53
20180301|2017-09-01 05:30,1,371.25,371.25,370.75,370.75,21
20180301|2017-09-01 06:00,1,370.75,371.25,370.5,370.5,116
20180301|2017-09-01 06:30,1,370.5,371,370,370.75,199
20180301|2017-09-01 07:00,1,371,371.75,371,371.5,218
20180301|2017-09-01 07:30,1,371.75,373,371.75,372.5,316
20180301|2017-09-01 08:30,1,372.25,372.5,366,369.25,3706
20180301|2017-09-01 09:00,1,369.25,369.25,367,367.75,1076
20180301|2017-09-01 09:30,1,367.75,368.75,367.25,367.25,1170
20180301|2017-09-01 10:00,1,367.25,367.5,366.75,367,817
20180301|2017-09-01 10:30,1,367,367,366.25,366.25,1246
20180301|2017-09-01 11:00,1,366.25,366.75,365.75,366.5,1399
20180301|2017-09-01 11:30,1,366.5,366.75,366,366.25,790
20180301|2017-09-01 12:00,1,366,366.75,366,366.5,863
20180301|2017-09-01 12:30,1,366.25,368.25,366.25,368.25,920
20180301|2017-09-01 13:00,1,368.25,369.25,367,367,2741
20180301|2017-09-04 19:00,5,367.5,370.5,367.5,369.75,422
20180301|2017-09-04 19:30,5,369.75,369.75,369,369,79
20180301|2017-09-04 20:00,5,369.25,369.25,368.5,368.5,60
20180301|2017-09-04 20:30,5,368.5,368.75,368.5,368.75,20
20180301|2017-09-04 21:00,5,368.5,368.75,368.25,368.5,58
20180301|2017-09-04 21:30,5,368.5,368.75,368.5,368.75,46
20180301|2017-09-04 22:00,5,369,369,369,369,22
20180301|2017-09-04 22:30,5,369.25,369.5,369.25,369.5,4
20180301|2017-09-04 23:00,5,369.5,369.5,369.5,369.5,7
20180301|2017-09-05 00:00,5,369.5,369.5,369.5,369.5,1
20180301|2017-09-05 00:30,5,369.5,369.75,369.5,369.5,17
20180301|2017-09-05 01:00,5,369.5,369.75,369.25,369.75,35
20180301|2017-09-05 01:30,5,369.5,369.75,369.5,369.75,4
20180301|2017-09-05 02:00,5,369.75,369.75,369.75,369.75,8
20180301|2017-09-05 02:30,5,369.75,369.75,369.5,369.75,53
20180301|2017-09-05 03:30,5,370,370,369.5,369.5,30
20180301|2017-09-05 04:00,5,369.75,369.75,369.75,369.75,17
20180301|2017-09-05 04:30,5,370,370.25,370,370.25,106
20180301|2017-09-05 05:00,5,370.25,370.75,369.75,370.75,187
20180301|2017-09-05 05:30,5,370.75,371.25,370.75,371,140
20180301|2017-09-05 06:00,5,371,371.5,371,371.25,107
20180301|2017-09-05 06:30,5,371.25,371.25,370.75,370.75,41
20180301|2017-09-05 07:00,5,370.5,371.5,370.5,370.75,166
20180301|2017-09-05 07:30,5,371,371.25,371,371,39
20180301|2017-09-05 08:30,5,371.25,372,369.75,370.5,2312
20180301|2017-09-05 09:00,5,370.5,370.75,370,370.5,2085
20180301|2017-09-05 09:30,5,370.5,371.75,370,371.5,1156
20180301|2017-09-05 10:00,5,371.25,371.75,370.75,371.75,1722
20180301|2017-09-05 10:30,5,371.5,373.25,371.5,373,2102
20180301|2017-09-05 11:00,5,372.75,373,371,372,1278
20180301|2017-09-05 11:30,5,372,372.25,371.5,371.75,1700
20180301|2017-09-05 12:00,5,371.5,371.75,370,370.25,1514
20180301|2017-09-05 12:30,5,370.5,371.25,369.75,371.25,855
20180301|2017-09-05 13:00,5,371.5,372.5,370,370.25,3008
20180301|2017-09-05 19:00,6,370.25,370.75,369.5,370.25,295
20180301|2017-09-05 19:30,6,370.25,370.25,370,370,95
20180301|2017-09-05 20:00,6,370,370,370,370,116
20180301|2017-09-05 20:30,6,370,370,370,370,13
20180301|2017-09-05 21:00,6,369.5,369.5,369.25,369.5,63
20180301|2017-09-05 21:30,6,369.5,369.75,369.5,369.75,49
20180301|2017-09-05 22:00,6,369.75,369.75,369.75,369.75,25
20180301|2017-09-05 22:30,6,369.75,369.75,369.75,369.75,5
20180301|2017-09-06 00:00,6,369.75,369.75,369.75,369.75,7
20180301|2017-09-06 00:30,6,369.75,370,369.75,370,44
20180301|2017-09-06 01:00,6,370,370,370,370,52
20180301|2017-09-06 01:30,6,370,370.25,369.75,370.25,61
20180301|2017-09-06 02:00,6,370.25,371,370.25,370.5,84
20180301|2017-09-06 02:30,6,370.5,370.5,370.5,370.5,10
20180301|2017-09-06 03:00,6,370.5,370.5,370.5,370.5,22
20180301|2017-09-06 03:30,6,370.25,370.25,369.75,369.75,47
20180301|2017-09-06 04:00,6,369.5,369.5,369,369,29
20180301|2017-09-06 04:30,6,369.25,369.25,369.25,369.25,24
20180301|2017-09-06 05:00,6,369,369.25,369,369,47
20180301|2017-09-06 05:30,6,369,369.25,369,369.25,36
20180301|2017-09-06 06:00,6,369,369,369,369,74
20180301|2017-09-06 06:30,6,369,369.5,369,369.5,101
20180301|2017-09-06 07:00,6,369.75,369.75,369.75,369.75,33
20180301|2017-09-06 07:30,6,369.75,370,369.5,369.5,69
20180301|2017-09-06 08:30,6,369.75,370,368.75,370,1332
20180301|2017-09-06 09:00,6,370,371.75,369.5,371.5,2164
20180301|2017-09-06 09:30,6,371.5,373.5,370.75,373,3077
20180301|2017-09-06 10:00,6,373,373.75,372.25,373.5,1122
20180301|2017-09-06 10:30,6,373.5,373.75,372.5,373.25,689
20180301|2017-09-06 11:00,6,373.5,373.75,372.75,372.75,750
20180301|2017-09-06 11:30,6,372.75,372.75,372,372,585
20180301|2017-09-06 12:00,6,372.25,373.25,372.25,372.75,777
20180301|2017-09-06 12:30,6,372.75,373.5,372,373.5,2227
20180301|2017-09-06 13:00,6,373.5,374.5,373,373,3667
20180301|2017-09-06 19:00,7,372.75,373,372.25,372.75,298
20180301|2017-09-06 19:30,7,372.75,372.75,371.75,371.75,136
20180301|2017-09-06 20:00,7,371.75,371.75,371.25,371.25,58
20180301|2017-09-06 20:30,7,371.5,371.75,371.5,371.75,42
20180301|2017-09-06 21:00,7,371.75,371.75,371.5,371.5,56
20180301|2017-09-06 21:30,7,371.5,371.5,371.5,371.5,5
20180301|2017-09-06 22:00,7,371.25,371.5,371.25,371.5,61
20180301|2017-09-06 22:30,7,371.5,371.75,371.5,371.75,66
20180301|2017-09-07 00:30,7,372,372,372,372,3
20180301|2017-09-07 01:00,7,372,372,371.75,371.75,15
20180301|2017-09-07 01:30,7,372,372,372,372,58
20180301|2017-09-07 02:00,7,372.25,372.25,372,372,33
20180301|2017-09-07 02:30,7,372,372,372,372,13
20180301|2017-09-07 03:00,7,372.25,372.25,372.25,372.25,4
20180301|2017-09-07 03:30,7,372.5,372.5,372,372.25,32
20180301|2017-09-07 04:00,7,372.25,372.25,372.25,372.25,44
20180301|2017-09-07 04:30,7,372.5,372.5,372.25,372.25,18
20180301|2017-09-07 05:00,7,372,372.25,372,372.25,27
20180301|2017-09-07 05:30,7,372.25,372.5,372.25,372.5,60
20180301|2017-09-07 06:00,7,372.5,372.5,372.5,372.5,66
20180301|2017-09-07 06:30,7,372.5,372.5,371.75,372,42
20180301|2017-09-07 07:00,7,372,372.5,372,372.5,116
20180301|2017-09-07 07:30,7,372.5,372.5,372.25,372.5,156
20180301|2017-09-07 08:30,7,372.75,372.75,369.25,370.5,4164
20180301|2017-09-07 09:00,7,370.75,371.5,369,369.5,1756
20180301|2017-09-07 09:30,7,369.5,370,368.5,369.5,1323
20180301|2017-09-07 10:00,7,369.5,370.25,368.75,369.75,2187
20180301|2017-09-07 10:30,7,369.5,370,369.25,370,449
20180301|2017-09-07 11:00,7,369.75,370.75,369.75,370.5,619
20180301|2017-09-07 11:30,7,370.25,370.75,370,370.25,543
20180301|2017-09-07 12:00,7,370.25,371,370,370.75,744
20180301|2017-09-07 12:30,7,370.75,370.75,369.75,370.75,1179
20180301|2017-09-07 13:00,7,370.75,370.75,367.25,367.5,2368
20180301|2017-09-07 19:00,8,367.75,368.5,367.75,368.25,130
20180301|2017-09-07 19:30,8,368.5,368.75,368.25,368.5,53
20180301|2017-09-07 20:00,8,368.75,368.75,368.5,368.5,23
20180301|2017-09-07 20:30,8,368.75,368.75,368.75,368.75,21
20180301|2017-09-07 21:00,8,368.75,368.75,368.75,368.75,8
20180301|2017-09-07 21:30,8,369,369.5,369,369.25,80
20180301|2017-09-07 22:00,8,369.25,369.5,369,369,75
20180301|2017-09-07 22:30,8,369,369.25,369,369.25,35
20180301|2017-09-07 23:00,8,369.25,369.25,369.25,369.25,33
20180301|2017-09-07 23:30,8,369.25,369.5,369.25,369.5,55
20180301|2017-09-08 00:00,8,369.5,370,369.5,369.75,54
20180301|2017-09-08 00:30,8,369.75,369.75,369.5,369.5,65
20180301|2017-09-08 01:00,8,369.5,369.5,369.25,369.5,31
20180301|2017-09-08 01:30,8,369.25,369.5,369.25,369.5,7
20180301|2017-09-08 02:00,8,369.5,369.5,369.25,369.25,25
20180301|2017-09-08 02:30,8,369.25,369.75,369.25,369.75,20
20180301|2017-09-08 03:00,8,369.5,369.5,369.5,369.5,3
20180301|2017-09-08 03:30,8,369.25,369.25,369,369,34
20180301|2017-09-08 04:00,8,368.75,369,368.5,369,41
20180301|2017-09-08 04:30,8,369.25,369.5,369,369,53
20180301|2017-09-08 05:00,8,369,369.5,369,369.5,39
20180301|2017-09-08 05:30,8,369.25,369.25,369.25,369.25,3
20180301|2017-09-08 06:00,8,369.25,369.25,369.25,369.25,1
20180301|2017-09-08 06:30,8,369,369.25,369,369.25,8
20180301|2017-09-08 07:00,8,369.25,369.5,369,369.25,88
20180301|2017-09-08 07:30,8,369.25,369.25,368.5,368.75,72
20180301|2017-09-08 08:30,8,368.5,370.5,368.5,370,2579
20180301|2017-09-08 09:00,8,370,370,369.25,369.75,599
20180301|2017-09-08 09:30,8,369.75,371,369.75,370,1031
20180301|2017-09-08 10:00,8,370,370.25,369.25,369.25,850
20180301|2017-09-08 10:30,8,369.25,370.25,369.25,370,506
20180301|2017-09-08 11:00,8,370,370.25,369.5,369.5,463
20180301|2017-09-08 11:30,8,369.5,369.75,368.75,369.25,916
20180301|2017-09-08 12:00,8,369.25,369.75,369.25,369.5,366
20180301|2017-09-08 12:30,8,369.75,370,369.25,369.25,649
20180301|2017-09-08 13:00,8,369.25,369.5,368.75,369,1124
20180301|2017-09-10 19:00,11,369,370,369,370,190
20180301|2017-09-10 19:30,11,369.75,369.75,369.5,369.5,13
20180301|2017-09-10 20:00,11,369.5,369.75,369.5,369.75,46
20180301|2017-09-10 20:30,11,369.5,369.75,369.5,369.75,26
20180301|2017-09-10 21:00,11,369.75,369.75,369.75,369.75,14
20180301|2017-09-10 21:30,11,370,370,370,370,13
20180301|2017-09-10 22:00,11,369.75,369.75,369.75,369.75,4
20180301|2017-09-10 22:30,11,369.75,369.75,369.75,369.75,4
20180301|2017-09-10 23:00,11,369.75,369.75,369.75,369.75,1
20180301|2017-09-11 00:30,11,369.75,370,369.75,370,18
20180301|2017-09-11 01:00,11,369.75,369.75,369.75,369.75,4
20180301|2017-09-11 01:30,11,369.5,369.5,369.25,369.25,19
20180301|2017-09-11 02:00,11,369.25,369.25,369,369,70
20180301|2017-09-11 02:30,11,369,369,368.5,369,18
20180301|2017-09-11 03:00,11,369,369,368,368,196
20180301|2017-09-11 03:30,11,368.25,368.25,368,368.25,40
20180301|2017-09-11 04:00,11,368.25,368.25,368,368,36
20180301|2017-09-11 04:30,11,368.25,368.25,368,368,10
20180301|2017-09-11 05:00,11,368.25,368.25,367.75,367.75,21
20180301|2017-09-11 05:30,11,367.75,367.75,367.75,367.75,3
20180301|2017-09-11 06:00,11,367.75,367.75,367.5,367.75,144
20180301|2017-09-11 06:30,11,368,368.25,368,368,100
20180301|2017-09-11 07:00,11,368.25,368.5,368,368,57
20180301|2017-09-11 07:30,11,368,368,367.75,368,67
20180301|2017-09-11 08:30,11,367.75,370.5,367.25,370.5,2465
20180301|2017-09-11 09:00,11,370.25,371.5,370,370.5,1481
20180301|2017-09-11 09:30,11,370.75,371,367.75,368,1474
20180301|2017-09-11 10:00,11,368.25,369,368,368.75,952
20180301|2017-09-11 10:30,11,369,369,367.75,368.5,935
20180301|2017-09-11 11:00,11,368.5,369.75,368.5,369.5,1192
20180301|2017-09-11 11:30,11,369.5,369.75,369.25,369.5,716
20180301|2017-09-11 12:00,11,369.5,369.75,368.75,369.25,747
20180301|2017-09-11 12:30,11,369.25,370.25,369,370,1053
20180301|2017-09-11 13:00,11,370,370.5,368.75,370,1179
20180301|2017-09-11 19:00,12,369,369.25,369,369,189
20180301|2017-09-11 19:30,12,369,369.25,368.75,369,205
20180301|2017-09-11 20:00,12,369,369.25,368.75,368.75,151
20180301|2017-09-11 20:30,12,368.75,368.75,368.5,368.5,32
20180301|2017-09-11 21:00,12,368.5,368.5,368.5,368.5,42
20180301|2017-09-11 21:30,12,368.5,368.75,368.5,368.5,12
20180301|2017-09-11 22:00,12,368.5,368.5,368.25,368.25,76
20180301|2017-09-11 22:30,12,368.25,368.25,368.25,368.25,36
20180301|2017-09-11 23:00,12,368.25,368.25,368.25,368.25,28
20180301|2017-09-11 23:30,12,368.25,368.25,368.25,368.25,19
20180301|2017-09-12 00:30,12,368.25,368.25,368.25,368.25,36
20180301|2017-09-12 01:00,12,368.25,368.25,368.25,368.25,24
20180301|2017-09-12 01:30,12,368.25,368.5,368.25,368.5,10
20180301|2017-09-12 02:00,12,368.25,368.25,368,368,96
20180301|2017-09-12 02:30,12,367.75,367.75,367.75,367.75,24
20180301|2017-09-12 03:00,12,367.75,367.75,367.5,367.5,30
20180301|2017-09-12 03:30,12,367.5,367.5,367.5,367.5,40
20180301|2017-09-12 04:00,12,367.25,367.25,366.5,367.25,178
20180301|2017-09-12 04:30,12,367.25,367.5,367.25,367.5,25
20180301|2017-09-12 05:00,12,367.25,367.25,367.25,367.25,29
20180301|2017-09-12 05:30,12,367.5,367.5,367.25,367.5,152
20180301|2017-09-12 06:00,12,367.5,367.75,367.25,367.5,70
20180301|2017-09-12 06:30,12,367.75,368.5,367.5,368.5,106
20180301|2017-09-12 07:00,12,368.5,368.75,368.25,368.5,259
20180301|2017-09-12 07:30,12,368.75,369,368.25,368.5,246
20180301|2017-09-12 08:30,12,368.5,368.5,366.75,367.5,2342
20180301|2017-09-12 09:00,12,367.5,367.75,365.5,365.75,1537
20180301|2017-09-12 09:30,12,365.75,365.75,364.75,364.75,2151
20180301|2017-09-12 10:00,12,364.75,365.5,364.75,365.25,1692
20180301|2017-09-12 10:30,12,365.25,365.5,364,364.25,1803
20180301|2017-09-12 11:00,12,364.25,364.25,358,358.25,6914
20180301|2017-09-12 11:30,12,358.25,360.5,358,360.25,2508
20180301|2017-09-12 12:00,12,360,361,359.75,360.5,1801
20180301|2017-09-12 12:30,12,360.75,362.25,360.25,360.5,1626
20180301|2017-09-12 13:00,12,360.75,364.5,360.5,363.5,1962
20180301|2017-09-12 19:00,13,363.75,364.75,363,364.5,452
20180301|2017-09-12 19:30,13,364.75,364.75,364.5,364.5,157
20180301|2017-09-12 20:00,13,364.75,365.25,364.75,364.75,133
20180301|2017-09-12 20:30,13,364.75,364.75,364.25,364.5,161
20180301|2017-09-12 21:00,13,364.5,364.75,364.25,364.25,159
20180301|2017-09-12 21:30,13,364.5,364.5,363.75,364,134
20180301|2017-09-12 22:00,13,364,364,363.5,363.75,99
20180301|2017-09-12 22:30,13,363.75,363.75,363.5,363.5,24
20180301|2017-09-12 23:00,13,363.75,363.75,363.75,363.75,5
20180301|2017-09-12 23:30,13,363.75,363.75,363.75,363.75,1
20180301|2017-09-13 00:00,13,363.75,363.75,363.5,363.75,76
20180301|2017-09-13 00:30,13,363.75,363.75,363,363,61
20180301|2017-09-13 01:00,13,363.25,363.5,363.25,363.5,30
20180301|2017-09-13 01:30,13,363.5,363.5,363.25,363.25,24
20180301|2017-09-13 02:00,13,363.25,363.5,363,363.25,20
20180301|2017-09-13 02:30,13,363.5,363.75,363.5,363.75,26
20180301|2017-09-13 03:00,13,364,364,363.5,363.5,30
20180301|2017-09-13 03:30,13,363.25,363.25,363.25,363.25,16
20180301|2017-09-13 04:00,13,363,363,362.75,363,59
20180301|2017-09-13 04:30,13,363,363.25,363,363,74
20180301|2017-09-13 05:00,13,363,363.5,363,363.5,47
20180301|2017-09-13 05:30,13,363.5,364.25,363.5,364,199
20180301|2017-09-13 06:00,13,364,365.5,364,365.5,212
20180301|2017-09-13 06:30,13,365.25,367,365.25,366,247
20180301|2017-09-13 07:00,13,366.25,366.25,365.75,366,106
20180301|2017-09-13 07:30,13,365.75,366.25,365.75,366,247
20180301|2017-09-13 08:30,13,366.5,367.75,365.5,367.5,2421
20180301|2017-09-13 09:00,13,367.5,368.75,367.25,368.5,1467
20180301|2017-09-13 09:30,13,368.75,368.75,366.5,366.75,2080
20180301|2017-09-13 10:00,13,366.75,367,365.25,365.75,1572
20180301|2017-09-13 10:30,13,365.75,366,364.5,365,1276
20180301|2017-09-13 11:00,13,365,365.75,365,365.25,625
20180301|2017-09-13 11:30,13,365.5,365.5,364.5,364.5,469
20180301|2017-09-13 12:00,13,364.5,365.5,364,364.75,749
20180301|2017-09-13 12:30,13,364.75,365.25,364.5,365.25,691
20180301|2017-09-13 13:00,13,365.25,365.5,363.5,365,1741
20180301|2017-09-13 19:00,14,365.5,365.5,365.25,365.5,292
20180301|2017-09-13 19:30,14,365.25,365.75,365.25,365.25,75
20180301|2017-09-13 20:00,14,365.5,366,365.25,365.25,52
20180301|2017-09-13 20:30,14,365.5,365.5,365.25,365.25,34
20180301|2017-09-13 21:00,14,365.5,365.75,365.5,365.5,16
20180301|2017-09-13 21:30,14,365.75,366,365.75,365.75,73
20180301|2017-09-13 22:00,14,365.75,366,365.75,366,12
20180301|2017-09-13 22:30,14,365.75,365.75,365.75,365.75,4
20180301|2017-09-13 23:00,14,366,366,366,366,5
20180301|2017-09-13 23:30,14,366,366,366,366,4
20180301|2017-09-14 00:00,14,366,366,365.75,365.75,22
20180301|2017-09-14 00:30,14,365.75,366,365.75,365.75,10
20180301|2017-09-14 01:00,14,365.75,365.75,365.75,365.75,76
20180301|2017-09-14 01:30,14,365.75,366.25,365.75,366.25,85
20180301|2017-09-14 02:00,14,366,366,365.75,366,29
20180301|2017-09-14 02:30,14,366,366,365.5,365.5,232
20180301|2017-09-14 03:00,14,365.5,365.5,365.25,365.25,24
20180301|2017-09-14 03:30,14,365.5,365.75,365.5,365.75,9
20180301|2017-09-14 04:00,14,365.75,365.75,365.5,365.5,7
20180301|2017-09-14 04:30,14,365.5,365.75,365.5,365.75,54
20180301|2017-09-14 05:00,14,365.5,365.5,365.5,365.5,22
20180301|2017-09-14 05:30,14,365.75,366.25,365.75,366.25,111
20180301|2017-09-14 06:00,14,366.25,366.75,366.25,366.75,89
20180301|2017-09-14 06:30,14,366.5,366.75,366.25,366.5,40
20180301|2017-09-14 07:00,14,366.5,366.5,365.75,366,81
20180301|2017-09-14 07:30,14,365.75,366,365.5,365.75,147
20180301|2017-09-14 08:30,14,365.75,368.5,365.75,368,2797
20180301|2017-09-14 09:00,14,368,368.25,366.75,368,1034
20180301|2017-09-14 09:30,14,368,368,365.5,365.5,912
20180301|2017-09-14 10:00,14,365.75,366.75,365.25,366.5,719
20180301|2017-09-14 10:30,14,366.75,367,366,366.25,746
20180301|2017-09-14 11:00,14,366.5,367,366.25,367,667
20180301|2017-09-14 11:30,14,367,367,366.25,367,371
20180301|2017-09-14 12:00,14,367.25,367.25,366.75,367,474
20180301|2017-09-14 12:30,14,366.75,367,366.25,366.75,826
20180301|2017-09-14 13:00,14,366.75,367.25,366,366.75,1218
20180301|2017-09-14 19:00,15,366,366.25,365.75,366,260
20180301|2017-09-14 19:30,15,366,366,365.25,366,81
20180301|2017-09-14 20:00,15,365.75,366,365.5,365.5,57
20180301|2017-09-14 20:30,15,365.5,365.5,365.25,365.5,65
20180301|2017-09-14 21:00,15,365.25,365.75,365.25,365.75,30
20180301|2017-09-14 21:30,15,365.75,366,365.75,365.75,34
20180301|2017-09-14 22:00,15,365.75,365.75,365.5,365.5,12
20180301|2017-09-14 22:30,15,365.75,365.75,365.75,365.75,9
20180301|2017-09-14 23:00,15,365.75,365.75,365.75,365.75,2
20180301|2017-09-14 23:30,15,365.75,365.75,365.75,365.75,9
20180301|2017-09-15 00:00,15,365.75,365.75,365.75,365.75,6
20180301|2017-09-15 00:30,15,365.75,366,365.75,366,5
20180301|2017-09-15 01:30,15,366,366,366,366,10
20180301|2017-09-15 02:00,15,366,366,365.75,365.75,50
20180301|2017-09-15 02:30,15,365.75,365.75,365.75,365.75,15
20180301|2017-09-15 03:00,15,365.75,365.75,365.75,365.75,37
20180301|2017-09-15 03:30,15,365.75,365.75,365.75,365.75,28
20180301|2017-09-15 04:00,15,365.75,365.75,365.5,365.5,20
20180301|2017-09-15 04:30,15,365.25,365.5,365.25,365.25,169
20180301|2017-09-15 05:00,15,365.25,365.25,365.25,365.25,16
20180301|2017-09-15 05:30,15,365.25,365.25,365.25,365.25,19
20180301|2017-09-15 06:00,15,365.25,365.25,365,365.25,27
20180301|2017-09-15 06:30,15,365,365.25,365,365.25,49
20180301|2017-09-15 07:00,15,365,365.75,365,365.5,104
20180301|2017-09-15 07:30,15,365.5,365.75,365.25,365.5,94
20180301|2017-09-15 08:30,15,365.25,367.75,365.25,366.5,1868
20180301|2017-09-15 09:00,15,366.75,367.75,366.25,367.25,1186
20180301|2017-09-15 09:30,15,367.25,367.25,365.75,366,791
20180301|2017-09-15 10:00,15,366,366,365,365.5,1702
20180301|2017-09-15 10:30,15,365.5,366.5,365.25,366.25,695
20180301|2017-09-15 11:00,15,366.5,367.75,366.5,367.75,1475
20180301|2017-09-15 11:30,15,367.5,367.75,366.25,366.25,792
20180301|2017-09-15 12:00,15,366.25,367,366,366.75,1569
20180301|2017-09-15 12:30,15,366.75,367.5,366.5,367,1045
20180301|2017-09-15 13:00,15,367,367.5,366.75,367,2179
20180301|2017-09-17 19:00,18,365.75,367.25,365.5,367.25,522
20180301|2017-09-17 19:30,18,367,367,366.75,367,9
20180301|2017-09-17 20:00,18,367.25,367.75,367.25,367.75,171
20180301|2017-09-17 20:30,18,367.75,367.75,367.75,367.75,4
20180301|2017-09-17 21:00,18,367.75,368,367.75,367.75,43
20180301|2017-09-17 22:00,18,367.5,367.5,367.5,367.5,19
20180301|2017-09-18 00:30,18,367.5,367.5,367.5,367.5,30
20180301|2017-09-18 01:00,18,367.5,367.5,367.5,367.5,7
20180301|2017-09-18 01:30,18,367.5,367.5,367.25,367.25,34
20180301|2017-09-18 02:00,18,367.25,367.25,367,367.25,69
20180301|2017-09-18 02:30,18,367.5,367.5,367.25,367.25,57
20180301|2017-09-18 03:00,18,367.25,367.25,367.25,367.25,3
20180301|2017-09-18 03:30,18,367.25,367.25,367.25,367.25,73
20180301|2017-09-18 04:00,18,367.25,367.25,367,367,103
20180301|2017-09-18 04:30,18,367,367,367,367,14
20180301|2017-09-18 05:00,18,366.75,366.75,366.75,366.75,5
20180301|2017-09-18 05:30,18,366.75,366.75,366.5,366.5,123
20180301|2017-09-18 06:00,18,366.5,366.75,366.5,366.75,32
20180301|2017-09-18 06:30,18,366.75,366.75,365.75,366,88
20180301|2017-09-18 07:00,18,365.75,365.75,365,365.5,193
20180301|2017-09-18 07:30,18,365.25,365.25,365,365,146
20180301|2017-09-18 08:30,18,365.25,365.5,363.5,364,2756
20180301|2017-09-18 09:00,18,364.25,364.5,363,364.25,1451
20180301|2017-09-18 09:30,18,364.25,364.75,363.25,364,1163
20180301|2017-09-18 10:00,18,364,365,363.75,364.5,957
20180301|2017-09-18 10:30,18,364.25,364.5,363.75,364.25,746
20180301|2017-09-18 11:00,18,364.25,364.75,364,364,674
20180301|2017-09-18 11:30,18,364.25,364.25,363.75,364.25,796
20180301|2017-09-18 12:00,18,364.25,364.25,363.5,364,493
20180301|2017-09-18 12:30,18,364,364.25,363.5,363.5,682
20180301|2017-09-18 13:00,18,363.75,364.5,363.5,364.25,1516
20180301|2017-09-18 19:00,19,363.5,364.25,363.5,363.75,188
20180301|2017-09-18 19:30,19,363.5,363.5,363.25,363.25,27
20180301|2017-09-18 20:00,19,363.5,363.75,363.25,363.75,35
20180301|2017-09-18 20:30,19,364,364,364,364,37
20180301|2017-09-18 21:00,19,364,364,364,364,32
20180301|2017-09-18 21:30,19,364,364,364,364,5
20180301|2017-09-18 22:00,19,364.25,364.25,364,364,10
20180301|2017-09-18 23:30,19,364.25,364.25,364.25,364.25,6
20180301|2017-09-19 00:00,19,364.5,364.5,364.5,364.5,7
20180301|2017-09-19 00:30,19,364.5,364.5,364.25,364.5,18
20180301|2017-09-19 01:00,19,364.5,364.5,364.5,364.5,22
20180301|2017-09-19 01:30,19,364.75,364.75,364.5,364.5,35
20180301|2017-09-19 02:00,19,364.5,364.5,364.25,364.25,32
20180301|2017-09-19 02:30,19,364.25,364.5,364.25,364.5,37
20180301|2017-09-19 03:00,19,364.5,364.75,364.25,364.75,80
20180301|2017-09-19 03:30,19,364.75,365,364.75,365,78
20180301|2017-09-19 04:00,19,365,365.25,365,365.25,37
20180301|2017-09-19 04:30,19,365.25,365.25,364.75,364.75,44
20180301|2017-09-19 05:00,19,364.75,364.75,364.75,364.75,25
20180301|2017-09-19 05:30,19,364.75,365,364.75,365,19
20180301|2017-09-19 06:00,19,365,365,364.75,365,52
20180301|2017-09-19 06:30,19,365.25,365.25,365,365,48
20180301|2017-09-19 07:00,19,365,365.25,364.75,365.25,205
20180301|2017-09-19 07:30,19,365.25,365.5,365,365,49
20180301|2017-09-19 08:30,19,365,365.75,362.25,362.5,2566
20180301|2017-09-19 09:00,19,362.5,362.75,361,361.25,1332
20180301|2017-09-19 09:30,19,361.25,361.25,360,360.5,2165
20180301|2017-09-19 10:00,19,360.5,360.5,359.75,360,2521
20180301|2017-09-19 10:30,19,360,360,359,359.5,1925
20180301|2017-09-19 11:00,19,359.5,360.75,359.25,360.5,1799
20180301|2017-09-19 11:30,19,360.5,360.75,359.75,360.25,1392
20180301|2017-09-19 12:00,19,360.25,360.5,360,360.25,900
20180301|2017-09-19 12:30,19,360.25,361.25,360.25,360.75,1345
20180301|2017-09-19 13:00,19,360.75,361.75,360.5,361,2889
20180301|2017-09-19 19:00,20,360.5,360.75,360,360.25,394
20180301|2017-09-19 19:30,20,360.25,360.25,360.25,360.25,47
20180301|2017-09-19 20:00,20,360.25,360.25,360,360.25,63
20180301|2017-09-19 20:30,20,360.25,360.75,360.25,360.5,72
20180301|2017-09-19 21:00,20,360.75,361,360.75,361,129
20180301|2017-09-19 21:30,20,361,361.25,361,361,28
20180301|2017-09-19 22:30,20,361,361,361,361,19
20180301|2017-09-19 23:30,20,361.25,361.25,361.25,361.25,3
20180301|2017-09-20 00:00,20,361,361,361,361,5
20180301|2017-09-20 00:30,20,361,361.5,361,361.25,24
20180301|2017-09-20 01:00,20,361.25,361.25,361.25,361.25,26
20180301|2017-09-20 02:00,20,361.25,361.25,361.25,361.25,30
20180301|2017-09-20 02:30,20,361.25,361.25,361,361.25,88
20180301|2017-09-20 03:00,20,361.25,361.25,361.25,361.25,31
20180301|2017-09-20 03:30,20,361.25,361.25,361.25,361.25,12
20180301|2017-09-20 04:00,20,361.25,361.5,361.25,361.25,49
20180301|2017-09-20 04:30,20,361.25,361.25,361.25,361.25,37
20180301|2017-09-20 05:00,20,361.25,361.5,361.25,361.5,7
20180301|2017-09-20 05:30,20,361.5,361.75,361.5,361.75,25
20180301|2017-09-20 06:00,20,361.75,361.75,361.5,361.75,68
20180301|2017-09-20 06:30,20,361.75,362,361.75,361.75,101
20180301|2017-09-20 07:00,20,362,362.25,362,362,253
20180301|2017-09-20 07:30,20,362,362,361.5,361.5,123
20180301|2017-09-20 08:30,20,361.75,363.25,361.5,363.25,2937
20180301|2017-09-20 09:00,20,363.5,363.75,362.25,363.75,1493
20180301|2017-09-20 09:30,20,363.75,364,363.25,363.75,1435
20180301|2017-09-20 10:00,20,363.75,363.75,362,362.5,1929
20180301|2017-09-20 10:30,20,362.25,363.25,362.25,362.25,961
20180301|2017-09-20 11:00,20,362.25,362.5,362,362,640
20180301|2017-09-20 11:30,20,362,363,361.75,362.75,841
20180301|2017-09-20 12:00,20,362.75,363,362.5,362.75,542
20180301|2017-09-20 12:30,20,362.75,363,362.5,362.75,849
20180301|2017-09-20 13:00,20,362.75,363.25,362,362.75,1893
20180301|2017-09-20 19:00,21,362.25,362.75,361.75,362.25,303
20180301|2017-09-20 19:30,21,362.25,363.25,362.25,363.25,77
20180301|2017-09-20 20:00,21,363,363.5,362.75,363.25,91
20180301|2017-09-20 20:30,21,363,363.25,363,363.25,70
20180301|2017-09-20 21:00,21,363,363,362.75,363,38
20180301|2017-09-20 21:30,21,363,363.25,363,363.25,36
20180301|2017-09-20 22:00,21,363,363,363,363,15
20180301|2017-09-20 23:00,21,363,363,363,363,5
20180301|2017-09-21 00:00,21,363,363,363,363,1
20180301|2017-09-21 00:30,21,363,363.25,362.75,362.75,64
20180301|2017-09-21 01:00,21,363,363.25,362.75,363,45
20180301|2017-09-21 01:30,21,363.25,363.25,363.25,363.25,42
20180301|2017-09-21 02:00,21,363,363,362.5,362.5,39
20180301|2017-09-21 02:30,21,362.25,362.25,362.25,362.25,34
20180301|2017-09-21 03:00,21,362.25,362.25,362,362,9
20180301|2017-09-21 03:30,21,362.25,362.25,362.25,362.25,8
20180301|2017-09-21 04:00,21,362.25,362.25,362,362,14
20180301|2017-09-21 04:30,21,362.25,362.25,362,362,10
20180301|2017-09-21 05:00,21,362,362,362,362,2
20180301|2017-09-21 05:30,21,361.75,361.75,361.75,361.75,1
20180301|2017-09-21 06:00,21,361.75,362,361.75,361.75,38
20180301|2017-09-21 06:30,21,361.75,362,361.5,362,40
20180301|2017-09-21 07:00,21,362,362.25,361.75,362.25,41
20180301|2017-09-21 07:30,21,362.5,362.5,362.25,362.5,107
20180301|2017-09-21 08:30,21,361.75,363.25,361,361.5,1768
20180301|2017-09-21 09:00,21,361.5,363,361.25,363,1009
20180301|2017-09-21 09:30,21,362.75,362.75,361.75,362.25,1201
20180301|2017-09-21 10:00,21,362,362.5,362,362,816
20180301|2017-09-21 10:30,21,362.25,363,362.25,363,666
20180301|2017-09-21 11:00,21,363,363,362.25,362.5,435
20180301|2017-09-21 11:30,21,362.5,363,362.5,362.75,333
20180301|2017-09-21 12:00,21,362.75,363.5,362.75,363.25,597
20180301|2017-09-21 12:30,21,363.25,364,363,363.25,506
20180301|2017-09-21 13:00,21,363.25,363.25,362.5,362.75,752
20180301|2017-09-21 19:00,22,362.25,363,362.25,363,34
20180301|2017-09-21 20:00,22,362.75,363.25,362.75,363.25,39
20180301|2017-09-21 20:30,22,363.25,363.75,363.25,363.75,49
20180301|2017-09-21 21:00,22,363.75,364,363.5,363.5,43
20180301|2017-09-21 21:30,22,363.75,364,363.5,363.75,23
20180301|2017-09-21 22:00,22,364,364.25,363.75,364.25,20
20180301|2017-09-21 22:30,22,364.25,364.5,364.25,364.5,40
20180301|2017-09-21 23:00,22,364.5,364.5,364.5,364.5,27
20180301|2017-09-22 00:00,22,364.75,364.75,364.75,364.75,7
20180301|2017-09-22 00:30,22,364.75,364.75,364.75,364.75,19
20180301|2017-09-22 01:00,22,364.75,364.75,364.75,364.75,25
20180301|2017-09-22 01:30,22,364.5,364.5,364.5,364.5,20
20180301|2017-09-22 02:00,22,364.5,364.5,364.5,364.5,54
20180301|2017-09-22 02:30,22,364.5,364.75,364.5,364.75,24
20180301|2017-09-22 03:00,22,364.75,364.75,364.5,364.5,26
20180301|2017-09-22 03:30,22,364.25,364.25,364,364,71
20180301|2017-09-22 04:00,22,364.25,364.25,364,364,18
20180301|2017-09-22 04:30,22,364.25,364.5,364.25,364.5,13
20180301|2017-09-22 05:00,22,364.5,364.5,364.5,364.5,6
20180301|2017-09-22 05:30,22,364.5,364.75,364.25,364.75,24
20180301|2017-09-22 06:00,22,364.75,364.75,364.75,364.75,14
20180301|2017-09-22 06:30,22,364.75,365,364.5,364.75,62
20180301|2017-09-22 07:00,22,364.75,365,364.5,364.5,35
20180301|2017-09-22 07:30,22,364.75,364.75,364.5,364.75,86
20180301|2017-09-22 08:30,22,364.5,365.75,363.5,365.5,1763
20180301|2017-09-22 09:00,22,365.75,368.75,365.75,368,2634
20180301|2017-09-22 09:30,22,368.25,368.5,366,366.25,2143
20180301|2017-09-22 10:00,22,366.25,366.25,364.75,365.5,2001
20180301|2017-09-22 10:30,22,365.75,365.75,364.25,364.75,1069
20180301|2017-09-22 11:00,22,364.5,365,364.5,365,911
20180301|2017-09-22 11:30,22,365,366,365,365.75,1046
20180301|2017-09-22 12:00,22,366,366.75,365.75,366.75,849
20180301|2017-09-22 12:30,22,366.75,367.25,366.25,366.5,1263
20180301|2017-09-22 13:00,22,366.5,366.5,365.5,366,1869
20180301|2017-09-24 19:00,25,365.5,365.5,364.5,365,399
20180301|2017-09-24 19:30,25,365.5,365.75,365.5,365.75,32
20180301|2017-09-24 20:00,25,365.75,365.75,365.25,365.5,77
20180301|2017-09-24 20:30,25,365.25,365.5,364.5,364.75,70
20180301|2017-09-24 21:00,25,364.75,364.75,364.5,364.5,16
20180301|2017-09-24 21:30,25,364.5,364.75,364.5,364.5,10
20180301|2017-09-24 22:00,25,364.5,364.5,364.5,364.5,16
20180301|2017-09-24 23:30,25,364.75,364.75,364.5,364.5,19
20180301|2017-09-25 00:30,25,364.5,364.5,364.5,364.5,2
20180301|2017-09-25 01:00,25,364.75,365,364.75,365,15
20180301|2017-09-25 01:30,25,364.75,364.75,364.75,364.75,10
20180301|2017-09-25 02:00,25,364.5,364.75,364.5,364.5,35
20180301|2017-09-25 02:30,25,364.5,364.75,364.5,364.75,19
20180301|2017-09-25 03:00,25,364.75,364.75,364.75,364.75,13
20180301|2017-09-25 03:30,25,365,365,364.75,364.75,25
20180301|2017-09-25 04:00,25,364.5,364.5,364.5,364.5,1
20180301|2017-09-25 04:30,25,364.75,364.75,364.75,364.75,15
20180301|2017-09-25 05:00,25,364.75,364.75,364.75,364.75,3
20180301|2017-09-25 05:30,25,364.75,364.75,364.5,364.5,12
20180301|2017-09-25 06:00,25,364.75,364.75,364.5,364.75,31
20180301|2017-09-25 06:30,25,365,365.25,365,365.25,51
20180301|2017-09-25 07:00,25,365,365,364,364.5,276
20180301|2017-09-25 07:30,25,364.5,364.75,364.25,364.5,108
20180301|2017-09-25 08:30,25,364.75,366.5,364.75,365.5,2094
20180301|2017-09-25 09:00,25,365.75,367.5,365.5,366.5,1916
20180301|2017-09-25 09:30,25,366.25,367,366,366.75,1025
20180301|2017-09-25 10:00,25,366.75,367,365.25,365.75,933
20180301|2017-09-25 10:30,25,365.5,366.25,364.5,364.5,1084
20180301|2017-09-25 11:00,25,364.75,365,364.5,364.75,843
20180301|2017-09-25 11:30,25,364.75,365.5,364.5,365.5,875
20180301|2017-09-25 12:00,25,365.5,366.5,365.25,366.25,907
20180301|2017-09-25 12:30,25,366.25,367,365.75,365.75,1202
20180301|2017-09-25 13:00,25,365.75,367,365.75,366.25,2840
20180301|2017-09-25 19:00,26,365.5,366,365.25,366,208
20180301|2017-09-25 19:30,26,366.25,366.75,366,366.5,100
20180301|2017-09-25 20:00,26,366.5,366.75,366.5,366.75,9
20180301|2017-09-25 20:30,26,366.5,366.5,366.5,366.5,25
20180301|2017-09-25 21:00,26,366.5,366.5,366.5,366.5,1
20180301|2017-09-25 21:30,26,366.5,366.75,366.5,366.5,12
20180301|2017-09-25 22:00,26,366.5,366.5,366.5,366.5,7
20180301|2017-09-25 22:30,26,366.5,366.5,366.5,366.5,15
20180301|2017-09-25 23:00,26,366.75,366.75,366.75,366.75,1
20180301|2017-09-25 23:30,26,366.75,366.75,366.5,366.5,5
20180301|2017-09-26 00:00,26,366.75,366.75,366.75,366.75,9
20180301|2017-09-26 00:30,26,366.75,366.75,366.25,366.25,49
20180301|2017-09-26 01:00,26,366.25,366.25,366.25,366.25,3
20180301|2017-09-26 01:30,26,366.5,366.5,366.5,366.5,16
20180301|2017-09-26 02:00,26,366.5,366.5,366,366,33
20180301|2017-09-26 02:30,26,365.75,365.75,365.5,365.5,28
20180301|2017-09-26 03:00,26,365.25,365.75,365.25,365.25,33
20180301|2017-09-26 03:30,26,365.25,365.25,365.25,365.25,17
20180301|2017-09-26 04:00,26,365.25,365.5,365.25,365.5,32
20180301|2017-09-26 04:30,26,365.25,365.5,365,365.5,61
20180301|2017-09-26 05:00,26,365.75,365.75,365.5,365.5,11
20180301|2017-09-26 05:30,26,365.75,366,365.75,366,14
20180301|2017-09-26 06:00,26,366.25,366.25,366,366,65
20180301|2017-09-26 06:30,26,365.75,366,365.5,365.75,65
20180301|2017-09-26 07:00,26,365.75,365.75,365.5,365.75,89
20180301|2017-09-26 07:30,26,365.75,366.25,365.75,366,87
20180301|2017-09-26 08:30,26,365.75,366.75,365,366.75,2083
20180301|2017-09-26 09:00,26,366.5,368.25,366.5,367.25,1536
20180301|2017-09-26 09:30,26,367.25,367.25,365.75,366.5,1759
20180301|2017-09-26 10:00,26,366.75,367.25,366.5,366.75,1071
20180301|2017-09-26 10:30,26,366.75,367.25,366.5,366.75,458
20180301|2017-09-26 11:00,26,367,367,365,365.5,2744
20180301|2017-09-26 11:30,26,365.5,365.75,365,365,1856
20180301|2017-09-26 12:00,26,365,365.75,365,365.5,1780
20180301|2017-09-26 12:30,26,365.5,365.5,364.75,365,1243
20180301|2017-09-26 13:00,26,365,365.5,364.5,364.5,2789
20180301|2017-09-26 19:00,27,365,365,364.25,364.25,417
20180301|2017-09-26 19:30,27,364.25,364.5,364.25,364.5,42
20180301|2017-09-26 20:00,27,364.5,364.5,364,364,125
20180301|2017-09-26 20:30,27,364,364.25,363.75,364,49
20180301|2017-09-26 21:00,27,364,364,363.75,364,84
20180301|2017-09-26 21:30,27,364,364,364,364,6
20180301|2017-09-26 22:00,27,364.25,364.25,364.25,364.25,3
20180301|2017-09-26 23:00,27,364,364,364,364,8
20180301|2017-09-26 23:30,27,363.75,363.75,363.5,363.75,105
20180301|2017-09-27 00:00,27,363.75,363.75,363.75,363.75,9
20180301|2017-09-27 00:30,27,363.5,363.5,363.5,363.5,2
20180301|2017-09-27 01:00,27,363.5,363.5,363.5,363.5,15
20180301|2017-09-27 02:00,27,363.5,364,363.5,363.75,44
20180301|2017-09-27 02:30,27,363.75,364,363.5,364,61
20180301|2017-09-27 03:00,27,364,364,363.25,363.5,59
20180301|2017-09-27 03:30,27,363.5,363.5,363.5,363.5,87
20180301|2017-09-27 04:00,27,363.25,363.5,363.25,363.25,48
20180301|2017-09-27 04:30,27,363.25,363.5,363,363.25,92
20180301|2017-09-27 05:00,27,363.25,363.25,363.25,363.25,24
20180301|2017-09-27 05:30,27,363.25,363.25,363.25,363.25,7
20180301|2017-09-27 06:00,27,363.5,363.5,363.5,363.5,24
20180301|2017-09-27 06:30,27,363.75,364,363.75,363.75,39
20180301|2017-09-27 07:00,27,363.75,363.75,363.25,363.5,67
20180301|2017-09-27 07:30,27,363.75,363.75,363.5,363.75,93
20180301|2017-09-27 08:30,27,363.5,363.5,361.5,361.5,3094
20180301|2017-09-27 09:00,27,361.5,362.25,361.25,362,2384
20180301|2017-09-27 09:30,27,362,364.25,361.75,363.75,2432
20180301|2017-09-27 10:00,27,363.75,365.5,363.75,364.75,2548
20180301|2017-09-27 10:30,27,364.5,365,364.25,364.75,1264
20180301|2017-09-27 11:00,27,365,366,364.5,365,2029
20180301|2017-09-27 11:30,27,364.75,365.75,364.75,365.5,692
20180301|2017-09-27 12:00,27,365.5,366.5,365.5,365.5,1253
20180301|2017-09-27 12:30,27,365.5,367.5,365.5,366.75,1376
20180301|2017-09-27 13:00,27,366.75,367.5,366.25,366.75,1945
20180301|2017-09-27 19:00,28,366,366.5,365.75,366.25,140
20180301|2017-09-27 19:30,28,366,366,366,366,24
20180301|2017-09-27 20:00,28,366,366.25,366,366,35
20180301|2017-09-27 20:30,28,366,366,365.75,366,39
20180301|2017-09-27 21:00,28,366,366,366,366,18
20180301|2017-09-27 21:30,28,366,366,366,366,1
20180301|2017-09-27 22:00,28,366,366,366,366,17
20180301|2017-09-27 22:30,28,366,366,365.75,366,10
20180301|2017-09-27 23:30,28,366,366,366,366,4
20180301|2017-09-28 00:30,28,365.75,365.75,365.75,365.75,15
20180301|2017-09-28 01:00,28,365.75,365.75,365.75,365.75,18
20180301|2017-09-28 01:30,28,365.75,365.75,365.75,365.75,26
20180301|2017-09-28 02:00,28,365.5,365.5,365.5,365.5,4
20180301|2017-09-28 02:30,28,365.5,366,365.5,365.75,42
20180301|2017-09-28 03:00,28,365.5,365.5,365.5,365.5,12
20180301|2017-09-28 03:30,28,365.5,365.75,365.5,365.75,24
20180301|2017-09-28 04:00,28,365.75,365.75,365.5,365.75,25
20180301|2017-09-28 04:30,28,365.75,365.75,365.5,365.5,19
20180301|2017-09-28 05:00,28,365.75,365.75,365.5,365.5,87
20180301|2017-09-28 05:30,28,365.5,365.75,365.5,365.75,11
20180301|2017-09-28 06:00,28,365.5,365.75,365.5,365.75,15
20180301|2017-09-28 06:30,28,365.75,365.75,365.5,365.75,31
20180301|2017-09-28 07:00,28,365.75,365.75,365.5,365.5,78
20180301|2017-09-28 07:30,28,365.5,365.75,365.25,365.5,74
20180301|2017-09-28 08:30,28,365.5,365.75,363.5,364,2716
20180301|2017-09-28 09:00,28,364,365.25,363.75,364.75,1356
20180301|2017-09-28 09:30,28,364.75,365,364,364.5,846
20180301|2017-09-28 10:00,28,364.75,365.75,364.5,365.75,925
20180301|2017-09-28 10:30,28,365.75,365.75,364.5,364.75,1060
20180301|2017-09-28 11:00,28,364.5,364.5,364.25,364.5,1154
20180301|2017-09-28 11:30,28,364.5,365,364.25,364.75,473
20180301|2017-09-28 12:00,28,364.75,365.25,364.5,365,846
20180301|2017-09-28 12:30,28,365,365.5,364.75,364.75,698
20180301|2017-09-28 13:00,28,365,365.75,364.75,365.5,1927
20180301|2017-09-28 19:00,29,364.75,364.75,364,364,245
20180301|2017-09-28 19:30,29,364.25,364.25,364.25,364.25,4
20180301|2017-09-28 20:00,29,364.25,364.25,364,364.25,21
20180301|2017-09-28 20:30,29,364.25,364.25,364.25,364.25,18
20180301|2017-09-28 21:00,29,364,364,364,364,9
20180301|2017-09-28 21:30,29,364,364,363.75,363.75,10
20180301|2017-09-28 22:00,29,364,364,364,364,5
20180301|2017-09-28 22:30,29,364,364,364,364,1
20180301|2017-09-29 00:00,29,364,364,364,364,1
20180301|2017-09-29 00:30,29,363.75,363.75,363.75,363.75,14
20180301|2017-09-29 01:00,29,363.75,364,363.75,364,10
20180301|2017-09-29 01:30,29,363.75,363.75,363.75,363.75,65
20180301|2017-09-29 02:00,29,363.75,363.75,363.75,363.75,6
20180301|2017-09-29 02:30,29,363.75,363.75,363.5,363.75,293
20180301|2017-09-29 03:00,29,363.75,363.75,363.75,363.75,16
20180301|2017-09-29 03:30,29,363.75,363.75,363.75,363.75,21
20180301|2017-09-29 04:00,29,364,364,363.75,364,14
20180301|2017-09-29 04:30,29,364,364.25,364,364,68
20180301|2017-09-29 05:00,29,364.25,364.5,364.25,364.5,53
20180301|2017-09-29 05:30,29,364.5,364.75,364.5,364.75,6
20180301|2017-09-29 06:00,29,364.75,365,364.75,365,38
20180301|2017-09-29 06:30,29,365,365.25,364.75,364.75,120
20180301|2017-09-29 07:00,29,365,365.25,365,365.25,108
20180301|2017-09-29 07:30,29,365,365.75,365,365.75,134
20180301|2017-09-29 08:30,29,365.75,367.5,365.5,366.25,2051
20180301|2017-09-29 09:00,29,366.25,367,364.75,365.25,1355
20180301|2017-09-29 09:30,29,365,365.25,364.25,364.5,1487
20180301|2017-09-29 10:00,29,364.5,364.75,363.5,363.75,1316
20180301|2017-09-29 10:30,29,364,364.25,363.25,363.25,1423
20180301|2017-09-29 11:00,29,363.5,368.5,362.75,368,3427
20180301|2017-09-29 11:30,29,368,370,367.75,369.25,2776
20180301|2017-09-29 12:00,29,369.5,370.5,368.75,369.75,1943
20180301|2017-09-29 12:30,29,369.75,369.75,367.75,367.75,2096
20180301|2017-09-29 13:00,29,367.75,369,367.5,368.5,2988
20180301|2017-10-01 19:00,2,367.25,368.75,367.25,367.75,664
20180301|2017-10-01 19:30,2,367.75,367.75,367.5,367.75,29
20180301|2017-10-01 20:00,2,367.75,367.75,367.5,367.75,57
20180301|2017-10-01 20:30,2,367.75,367.75,367.75,367.75,12
20180301|2017-10-01 21:00,2,367.75,368,367.5,368,37
20180301|2017-10-01 21:30,2,368,368,368,368,15
20180301|2017-10-01 22:00,2,368,368,367.75,367.75,7
20180301|2017-10-01 22:30,2,368,368,368,368,5
20180301|2017-10-01 23:00,2,368,368,367.75,368,15
20180301|2017-10-02 00:30,2,367.75,368,367.75,367.75,68
20180301|2017-10-02 01:00,2,368,368.25,368,368,31
20180301|2017-10-02 01:30,2,368.25,368.25,368,368,30
20180301|2017-10-02 02:00,2,368,368.25,367.75,368,88
20180301|2017-10-02 02:30,2,367.75,368,367.75,368,52
20180301|2017-10-02 03:00,2,368,368,367.75,367.75,38
20180301|2017-10-02 03:30,2,367.75,367.75,367.25,367.25,101
20180301|2017-10-02 04:00,2,367.25,367.25,367.25,367.25,63
20180301|2017-10-02 04:30,2,367.25,367.5,367.25,367.25,26
20180301|2017-10-02 05:00,2,367,367.25,367,367,60
20180301|2017-10-02 05:30,2,367,367,366.5,366.5,168
20180301|2017-10-02 06:00,2,366.5,366.75,366.5,366.5,47
20180301|2017-10-02 06:30,2,366.5,366.5,366.5,366.5,20
20180301|2017-10-02 07:00,2,366.75,367.5,366.5,367.25,81
20180301|2017-10-02 07:30,2,367.5,367.5,367.25,367.25,139
20180301|2017-10-02 08:30,2,367.25,367.5,365.75,366.25,2163
20180301|2017-10-02 09:00,2,366.5,366.5,364.25,364.75,2056
20180301|2017-10-02 09:30,2,365,365.5,364.5,364.75,1339
20180301|2017-10-02 10:00,2,364.75,365,363.75,364.25,2611
20180301|2017-10-02 10:30,2,364.25,364.5,364,364.25,1454
20180301|2017-10-02 11:00,2,364.25,364.25,363.75,364.25,720
20180301|2017-10-02 11:30,2,364.25,364.75,364,364.5,951
20180301|2017-10-02 12:00,2,364.75,364.75,364,364.25,1184
20180301|2017-10-02 12:30,2,364,364.5,364,364.25,1450
20180301|2017-10-02 13:00,2,364.25,364.5,363.75,364.25,2407
20180301|2017-10-02 19:00,3,364,364.25,363,363.25,268
20180301|2017-10-02 19:30,3,363.25,363.25,363.25,363.25,20
20180301|2017-10-02 20:00,3,363,363.25,363,363,84
20180301|2017-10-02 20:30,3,363,363,362.75,362.75,50
20180301|2017-10-02 21:00,3,362.75,362.75,362.75,362.75,5
20180301|2017-10-02 21:30,3,363,363,363,363,46
20180301|2017-10-02 22:00,3,363,363,363,363,9
20180301|2017-10-02 22:30,3,363,363.25,363,363,14
20180301|2017-10-03 00:00,3,363,363,363,363,1
20180301|2017-10-03 00:30,3,363,363,363,363,1
20180301|2017-10-03 01:30,3,363,363,363,363,17
20180301|2017-10-03 02:00,3,363,363,362.75,362.75,182
20180301|2017-10-03 02:30,3,362.75,362.75,362.75,362.75,30
20180301|2017-10-03 03:00,3,362.75,362.75,362.25,362.5,163
20180301|2017-10-03 03:30,3,362.5,362.5,362.5,362.5,15
20180301|2017-10-03 04:00,3,362.5,362.5,362.5,362.5,35
20180301|2017-10-03 04:30,3,362.25,362.5,362.25,362.5,63
20180301|2017-10-03 05:00,3,362.5,362.5,362.25,362.5,21
20180301|2017-10-03 05:30,3,362.5,362.5,362.5,362.5,52
20180301|2017-10-03 06:00,3,362.75,363,362.75,363,15
20180301|2017-10-03 06:30,3,363.25,363.25,363.25,363.25,25
20180301|2017-10-03 07:00,3,363.5,363.75,363.25,363.25,193
20180301|2017-10-03 07:30,3,363.25,363.25,363,363,103
20180301|2017-10-03 08:30,3,363.25,363.75,362,363.25,2897
20180301|2017-10-03 09:00,3,363.25,363.75,363,363.75,1407
20180301|2017-10-03 09:30,3,363.5,363.75,362.75,362.75,4438
20180301|2017-10-03 10:00,3,362.75,363.25,362.5,362.5,3151
20180301|2017-10-03 10:30,3,362.75,363,362.5,362.75,2800
20180301|2017-10-03 11:00,3,362.75,363,362,362.25,4016
20180301|2017-10-03 11:30,3,362.25,362.25,361.75,362,3344
20180301|2017-10-03 12:00,3,362.25,362.75,362,362.5,3798
20180301|2017-10-03 12:30,3,362.5,363.5,362.5,363.25,3906
20180301|2017-10-03 13:00,3,363.25,363.5,362,362.25,5484
20180301|2017-10-03 19:00,4,362,362.25,361.5,361.5,824
20180301|2017-10-03 19:30,4,361.5,361.75,361.25,361.5,390
20180301|2017-10-03 20:00,4,361.5,361.5,361.5,361.5,76
20180301|2017-10-03 20:30,4,361.5,361.5,361.5,361.5,194
20180301|2017-10-03 21:00,4,361.5,361.5,361.5,361.5,104
20180301|2017-10-03 21:30,4,361.25,361.25,361.25,361.25,20
20180301|2017-10-03 22:00,4,361.25,361.5,361.25,361.5,18
20180301|2017-10-03 22:30,4,361.25,361.25,361.25,361.25,8
20180301|2017-10-03 23:00,4,361.25,361.5,361.25,361.5,12
20180301|2017-10-03 23:30,4,361.25,361.25,361.25,361.25,4
20180301|2017-10-04 00:00,4,361.25,361.25,361.25,361.25,6
20180301|2017-10-04 00:30,4,361.25,361.25,361.25,361.25,6
20180301|2017-10-04 01:00,4,361.25,361.25,361.25,361.25,218
20180301|2017-10-04 01:30,4,361,361.25,361,361.25,160
20180301|2017-10-04 02:00,4,361,361.25,361,361.25,54
20180301|2017-10-04 02:30,4,361.25,361.25,361.25,361.25,2
20180301|2017-10-04 03:00,4,361.25,361.25,361.25,361.25,2
20180301|2017-10-04 03:30,4,361.25,361.25,361.25,361.25,12
20180301|2017-10-04 04:00,4,361.25,361.25,361.25,361.25,56
20180301|2017-10-04 04:30,4,361.25,361.5,361.25,361.5,48
20180301|2017-10-04 05:00,4,361.5,361.5,361.5,361.5,4
20180301|2017-10-04 05:30,4,361.75,361.75,361.75,361.75,2
20180301|2017-10-04 06:30,4,361.75,361.75,361.5,361.5,104
20180301|2017-10-04 07:00,4,361.5,361.5,361.25,361.25,234
20180301|2017-10-04 07:30,4,361.5,361.75,361.25,361.5,478
20180301|2017-10-04 08:30,4,361.5,362.5,361.25,361.5,4976
20180301|2017-10-04 09:00,4,361.75,361.75,360.25,360.5,6968
20180301|2017-10-04 09:30,4,360.5,360.5,359.5,359.5,4736
20180301|2017-10-04 10:00,4,359.5,359.75,359,359.25,4694
20180301|2017-10-04 10:30,4,359.5,359.75,359,359.75,2887
20180301|2017-10-04 11:00,4,360,360.5,359.75,360.25,5370
20180301|2017-10-04 11:30,4,360.25,361.75,360,361.5,1502
20180301|2017-10-04 12:00,4,361.5,362.25,361.5,361.5,2144
20180301|2017-10-04 12:30,4,361.5,361.75,361.25,361.5,2432
20180301|2017-10-04 13:00,4,361.5,362,360.75,360.75,3460
20180301|2017-10-04 19:00,5,361,362,361,362,692
20180301|2017-10-04 19:30,5,362.25,362.25,362.25,362.25,2
20180301|2017-10-04 20:00,5,362.25,362.25,362,362.25,64
20180301|2017-10-04 20:30,5,362.25,362.75,362.25,362.5,112
20180301|2017-10-04 21:00,5,362.5,363,362.5,363,178
20180301|2017-10-04 21:30,5,363,363,363,363,130
20180301|2017-10-04 22:30,5,363,363,363,363,6
20180301|2017-10-04 23:00,5,363,363,363,363,4
20180301|2017-10-04 23:30,5,363,363.25,363,363.25,26
20180301|2017-10-05 00:00,5,363.25,363.25,363.25,363.25,6
20180301|2017-10-05 00:30,5,363.5,363.5,363.25,363.25,74
20180301|2017-10-05 01:00,5,363.25,363.5,363.25,363.25,160
20180301|2017-10-05 02:00,5,363,363.25,362.75,363,118
20180301|2017-10-05 02:30,5,363,363,362.5,362.5,124
20180301|2017-10-05 03:00,5,362.75,362.75,362.75,362.75,14
20180301|2017-10-05 03:30,5,362.75,362.75,362.5,362.75,118
20180301|2017-10-05 04:00,5,362.75,362.75,362.25,362.25,156
20180301|2017-10-05 04:30,5,362.5,362.5,362.5,362.5,302
20180301|2017-10-05 05:00,5,362.5,362.5,362.5,362.5,300
20180301|2017-10-05 05:30,5,362.5,362.5,362.5,362.5,2
20180301|2017-10-05 06:00,5,362.25,362.25,362.25,362.25,54
20180301|2017-10-05 06:30,5,362.25,362.5,362.25,362.5,106
20180301|2017-10-05 07:00,5,362.5,362.75,362.5,362.5,124
20180301|2017-10-05 07:30,5,362.5,363.25,362.5,363,226
20180301|2017-10-05 08:30,5,363,363.75,360.5,360.5,6060
20180301|2017-10-05 09:00,5,360.75,361.5,360.25,361.25,2182
20180301|2017-10-05 09:30,5,361.25,362.5,361,362.25,3779
20180301|2017-10-05 10:00,5,362.25,362.5,361.75,362,2640
20180301|2017-10-05 10:30,5,362.25,362.75,362,362.5,3424
20180301|2017-10-05 11:00,5,362.75,362.75,362,362.5,1159
20180301|2017-10-05 11:30,5,362.25,363.25,362.25,362.5,1287
20180301|2017-10-05 12:00,5,362.75,363.5,362.5,363.25,838
20180301|2017-10-05 12:30,5,363.5,364.25,362.75,363.5,2566
20180301|2017-10-05 13:00,5,363.75,363.75,362,362.25,2352
20180301|2017-10-05 19:00,6,362.25,363.5,362,363.5,247
20180301|2017-10-05 19:30,6,363.5,363.75,363.5,363.75,23
20180301|2017-10-05 20:00,6,363.5,363.5,362.75,362.75,59
20180301|2017-10-05 20:30,6,363,363,362.75,363,18
20180301|2017-10-05 21:00,6,363,363,362.75,362.75,11
20180301|2017-10-05 21:30,6,363,363,363,363,4
20180301|2017-10-05 22:00,6,363.25,363.25,363,363,187
20180301|2017-10-05 22:30,6,363,363,363,363,24
20180301|2017-10-05 23:00,6,363,363,363,363,6
20180301|2017-10-05 23:30,6,363,363,363,363,6
20180301|2017-10-06 00:30,6,363,363,363,363,19
20180301|2017-10-06 01:00,6,363,363,363,363,1
20180301|2017-10-06 01:30,6,362.75,362.75,362.75,362.75,11
20180301|2017-10-06 02:00,6,362.5,362.5,362.5,362.5,4
20180301|2017-10-06 02:30,6,362.75,363,362.75,362.75,51
20180301|2017-10-06 03:00,6,363,363,362.75,362.75,28
20180301|2017-10-06 03:30,6,362.75,362.75,362.75,362.75,6
20180301|2017-10-06 04:00,6,362.75,362.75,362.25,362.25,38
20180301|2017-10-06 04:30,6,362.25,362.25,362,362,14
20180301|2017-10-06 05:00,6,362,362,362,362,2
20180301|2017-10-06 05:30,6,362,362.5,362,362,93
20180301|2017-10-06 06:00,6,361.75,362,361.75,362,22
20180301|2017-10-06 06:30,6,362,362.25,362,362.25,48
20180301|2017-10-06 07:00,6,362.5,363,362.5,362.75,93
20180301|2017-10-06 07:30,6,362.75,362.75,362.5,362.75,37
20180301|2017-10-06 08:30,6,363,364,361.5,363,1696
20180301|2017-10-06 09:00,6,363,363.5,363,363,389
20180301|2017-10-06 09:30,6,363,364,362.75,363.75,692
20180301|2017-10-06 10:00,6,363.5,364,363,363.5,830
20180301|2017-10-06 10:30,6,363.25,364,363.25,364,626
20180301|2017-10-06 11:00,6,363.75,364,363.5,363.5,1387
20180301|2017-10-06 11:30,6,363.5,363.75,363.25,363.5,692
20180301|2017-10-06 12:00,6,363.5,363.75,363,363.25,1204
20180301|2017-10-06 12:30,6,363.25,363.5,362.5,363.5,1436
20180301|2017-10-06 13:00,6,363.5,363.5,362.5,363,1614
20180301|2017-10-08 19:00,9,363.5,364.75,363.5,364,458
20180301|2017-10-08 19:30,9,364,364.25,364,364.25,35
20180301|2017-10-08 20:00,9,364.25,364.5,364,364.25,124
20180301|2017-10-08 20:30,9,364,364,363.75,364,101
20180301|2017-10-08 21:00,9,364.25,364.25,364.25,364.25,5
20180301|2017-10-08 21:30,9,364,364,364,364,18
20180301|2017-10-08 23:00,9,364,364,364,364,1
20180301|2017-10-08 23:30,9,364,364,364,364,2
20180301|2017-10-09 00:00,9,364,364,364,364,5
20180301|2017-10-09 00:30,9,363.75,364,363.75,363.75,16
20180301|2017-10-09 01:00,9,364,364.25,364,364.25,15
20180301|2017-10-09 01:30,9,364,364,363.5,363.5,34
20180301|2017-10-09 02:00,9,363.5,363.5,363.5,363.5,10
20180301|2017-10-09 02:30,9,363.5,363.5,363.25,363.5,59
20180301|2017-10-09 03:00,9,363.5,363.5,363.25,363.5,64
20180301|2017-10-09 03:30,9,363.5,363.5,363.5,363.5,52
20180301|2017-10-09 04:00,9,363.25,363.25,363.25,363.25,32
20180301|2017-10-09 04:30,9,363,363,363,363,7
20180301|2017-10-09 05:00,9,363,363,362.75,362.75,60
20180301|2017-10-09 05:30,9,362.75,362.75,362.75,362.75,6
20180301|2017-10-09 06:00,9,362.75,362.75,362.5,362.75,28
20180301|2017-10-09 06:30,9,362.75,363,362.75,363,6
20180301|2017-10-09 07:00,9,363.25,363.25,362.75,362.75,66
20180301|2017-10-09 07:30,9,363,363,362.75,363,136
20180301|2017-10-09 08:30,9,363,363,361.5,362,1960
20180301|2017-10-09 09:00,9,362,362.25,361,361.25,1882
20180301|2017-10-09 09:30,9,361.5,362,361.5,361.75,1237
20180301|2017-10-09 10:00,9,361.75,362.75,361.75,362.5,1070
20180301|2017-10-09 10:30,9,362.25,362.75,362,362.5,1137
20180301|2017-10-09 11:00,9,362.5,362.75,362,362.75,1067
20180301|2017-10-09 11:30,9,363,363,362.25,362.5,1268
20180301|2017-10-09 12:00,9,362.5,362.5,362,362.25,859
20180301|2017-10-09 12:30,9,362.25,362.5,362,362.25,1398
20180301|2017-10-09 13:00,9,362.5,363,361.5,363,1899
20180301|2017-10-09 19:00,10,362,362.75,362,362.5,305
20180301|2017-10-09 20:00,10,362.75,362.75,362.75,362.75,14
20180301|2017-10-09 20:30,10,362.75,362.75,362.5,362.75,18
20180301|2017-10-09 21:00,10,362.75,362.75,362.75,362.75,12
20180301|2017-10-09 21:30,10,362.5,362.5,362.5,362.5,2
20180301|2017-10-09 23:00,10,362.75,362.75,362.75,362.75,4
20180301|2017-10-09 23:30,10,363,363,363,363,4
20180301|2017-10-10 00:30,10,362.75,362.75,362.75,362.75,1
20180301|2017-10-10 01:30,10,362.75,362.75,362.75,362.75,1
20180301|2017-10-10 02:00,10,362.75,362.75,362.5,362.5,23
20180301|2017-10-10 02:30,10,362.5,362.5,362.5,362.5,27
20180301|2017-10-10 03:00,10,362.75,362.75,362.25,362.25,28
20180301|2017-10-10 03:30,10,362.5,362.5,362.25,362.25,8
20180301|2017-10-10 04:00,10,362.5,362.5,362.5,362.5,28
20180301|2017-10-10 04:30,10,362.5,362.5,362,362.25,125
20180301|2017-10-10 05:00,10,362.25,362.25,362,362,39
20180301|2017-10-10 05:30,10,362.25,362.25,362.25,362.25,3
20180301|2017-10-10 06:00,10,362.25,362.25,362.25,362.25,21
20180301|2017-10-10 06:30,10,362.25,362.25,362.25,362.25,88
20180301|2017-10-10 07:00,10,362.5,363.25,362.5,363.25,220
20180301|2017-10-10 07:30,10,363,363.5,363,363.25,45
20180301|2017-10-10 08:30,10,363,364.25,362.25,363.75,2630
20180301|2017-10-10 09:00,10,364,364.5,363.75,363.75,1039
20180301|2017-10-10 09:30,10,363.75,364,363,363,1096
20180301|2017-10-10 10:00,10,363.25,363.25,362.75,363,1176
20180301|2017-10-10 10:30,10,363,363,362.25,362.5,1891
20180301|2017-10-10 11:00,10,362.5,362.5,362,362.25,797
20180301|2017-10-10 11:30,10,362.25,362.25,361.75,362.25,1508
20180301|2017-10-10 12:00,10,362.25,362.25,362,362.25,323
20180301|2017-10-10 12:30,10,362,362.5,362,362.5,736
20180301|2017-10-10 13:00,10,362.5,363,362.25,362.5,2038
20180301|2017-10-10 19:00,11,362.25,362.25,362,362.25,103
20180301|2017-10-10 19:30,11,362,362,362,362,2
20180301|2017-10-10 20:00,11,362,362,362,362,7
20180301|2017-10-10 20:30,11,362,362.25,361.75,362.25,99
20180301|2017-10-10 21:00,11,362,362,362,362,1
20180301|2017-10-10 21:30,11,362,362,362,362,37
20180301|2017-10-10 22:30,11,362,362,361.75,361.75,3
20180301|2017-10-10 23:00,11,361.75,361.75,361.5,361.5,116
20180301|2017-10-10 23:30,11,361.5,361.5,361,361.25,220
20180301|2017-10-11 00:00,11,361,361,360.75,360.75,93
20180301|2017-10-11 00:30,11,361,361,361,361,29
20180301|2017-10-11 01:00,11,361,361,361,361,15
20180301|2017-10-11 01:30,11,360.75,361,360.75,360.75,234
20180301|2017-10-11 02:00,11,360.75,361,360.75,360.75,41
20180301|2017-10-11 02:30,11,360.75,361.25,360.75,361.25,47
20180301|2017-10-11 03:00,11,361.25,361.25,361.25,361.25,28
20180301|2017-10-11 03:30,11,361.25,361.25,361,361,40
20180301|2017-10-11 04:00,11,361,361,360.75,360.75,42
20180301|2017-10-11 04:30,11,360.5,360.75,360.5,360.5,44
20180301|2017-10-11 05:00,11,360.75,361,360.5,361,248
20180301|2017-10-11 05:30,11,361,361.25,361,361.25,37
20180301|2017-10-11 06:00,11,361.25,361.25,361.25,361.25,10
20180301|2017-10-11 06:30,11,361.5,361.5,361.25,361.5,133
20180301|2017-10-11 07:00,11,361.5,361.5,361,361,52
20180301|2017-10-11 07:30,11,361,361.25,360.75,361.25,95
20180301|2017-10-11 08:30,11,361.25,361.25,360.25,360.5,2718
20180301|2017-10-11 09:00,11,360.75,360.75,360.25,360.25,1333
20180301|2017-10-11 09:30,11,360.25,360.5,359.5,359.75,2690
20180301|2017-10-11 10:00,11,360,360.25,359.75,359.75,2222
20180301|2017-10-11 10:30,11,360,360.25,359.5,360,1455
20180301|2017-10-11 11:00,11,360,360.25,359.75,360.25,938
20180301|2017-10-11 11:30,11,360.25,360.75,360,360.5,1077
20180301|2017-10-11 12:00,11,360.5,361,360.25,360.5,1022
20180301|2017-10-11 12:30,11,360.5,360.5,359.5,359.5,1548
20180301|2017-10-11 13:00,11,359.5,359.75,359,359,1804
20180301|2017-10-11 19:00,12,359.25,359.75,359,359.5,329
20180301|2017-10-11 19:30,12,359.75,360,359.75,359.75,24
20180301|2017-10-11 20:00,12,359.75,359.75,359.75,359.75,31
20180301|2017-10-11 20:30,12,359.75,359.75,359.5,359.5,41
20180301|2017-10-11 21:00,12,359.5,359.75,359.5,359.75,182
20180301|2017-10-11 21:30,12,359.5,359.5,359.5,359.5,3
20180301|2017-10-11 22:00,12,359.5,359.75,359.5,359.75,7
20180301|2017-10-12 00:30,12,359.75,359.75,359.75,359.75,1
20180301|2017-10-12 02:00,12,359.5,359.5,359.5,359.5,14
20180301|2017-10-12 02:30,12,359.5,360.25,359.5,360.25,239
20180301|2017-10-12 03:00,12,360.25,360.25,360.25,360.25,28
20180301|2017-10-12 03:30,12,360.25,360.25,360,360,87
20180301|2017-10-12 04:00,12,360,360,359.75,360,33
20180301|2017-10-12 04:30,12,359.75,359.75,359.75,359.75,36
20180301|2017-10-12 05:00,12,359.75,359.75,359.75,359.75,7
20180301|2017-10-12 05:30,12,359.75,359.75,359.75,359.75,29
20180301|2017-10-12 06:00,12,359.75,359.75,359.75,359.75,10
20180301|2017-10-12 06:30,12,360,360,359.75,359.75,22
20180301|2017-10-12 07:00,12,359.75,359.75,359.5,359.5,110
20180301|2017-10-12 07:30,12,359.5,359.75,359.5,359.5,131
20180301|2017-10-12 08:30,12,359.5,359.75,359,359,1797
20180301|2017-10-12 09:00,12,359.25,359.25,358.5,358.5,1656
20180301|2017-10-12 09:30,12,358.5,358.75,357.75,358.25,7499
20180301|2017-10-12 10:00,12,358,358.25,357.75,358,2801
20180301|2017-10-12 10:30,12,358,358.5,357,357,3699
20180301|2017-10-12 11:00,12,357,367.75,356.25,364.75,11431
20180301|2017-10-12 11:30,12,365,366.5,364,364,3435
20180301|2017-10-12 12:00,12,364.25,364.25,362.5,363,2628
20180301|2017-10-12 12:30,12,363,363,362.25,362.75,2162
20180301|2017-10-12 13:00,12,362.75,363.25,362,362.5,2445
20180301|2017-10-12 19:00,13,362.25,362.5,362,362.5,151
20180301|2017-10-12 19:30,13,362.5,362.75,362.5,362.75,54
20180301|2017-10-12 20:00,13,362.75,363.5,362.75,363.25,196
20180301|2017-10-12 20:30,13,363.5,363.5,363.5,363.5,13
20180301|2017-10-12 21:00,13,363.5,363.5,363.5,363.5,1
20180301|2017-10-12 21:30,13,363.5,363.5,363.5,363.5,16
20180301|2017-10-12 22:00,13,363.5,363.5,363.5,363.5,13
20180301|2017-10-12 22:30,13,363.5,363.5,363.5,363.5,4
20180301|2017-10-12 23:00,13,363.5,363.5,363.5,363.5,1
20180301|2017-10-12 23:30,13,363.5,363.5,363.5,363.5,2
20180301|2017-10-13 00:00,13,363.5,363.5,363.5,363.5,5
20180301|2017-10-13 00:30,13,363.5,363.75,363.5,363.75,8
20180301|2017-10-13 01:00,13,363.75,363.75,363.5,363.5,13
20180301|2017-10-13 01:30,13,363.5,363.5,363,363.25,22
20180301|2017-10-13 02:00,13,363.25,363.5,363.25,363.5,11
20180301|2017-10-13 02:30,13,363.25,363.25,363.25,363.25,13
20180301|2017-10-13 03:00,13,363.25,363.25,363,363,43
20180301|2017-10-13 03:30,13,363,363,362.75,363,23
20180301|2017-10-13 04:00,13,363,363,362.25,362.25,99
20180301|2017-10-13 04:30,13,362.25,362.5,362.25,362.25,33
20180301|2017-10-13 05:00,13,362.25,362.25,362.25,362.25,15
20180301|2017-10-13 05:30,13,362.25,362.75,362.25,362.75,23
20180301|2017-10-13 06:00,13,362.5,362.5,362.5,362.5,1
20180301|2017-10-13 06:30,13,362.5,362.5,362.5,362.5,31
20180301|2017-10-13 07:00,13,362.5,363,362.5,363,218
20180301|2017-10-13 07:30,13,362.75,364,362.75,364,165
20180301|2017-10-13 08:30,13,363.75,365.5,362.75,365.5,3098
20180301|2017-10-13 09:00,13,365.5,365.5,364,364.5,1633
20180301|2017-10-13 09:30,13,364.25,365,364.25,364.25,1593
20180301|2017-10-13 10:00,13,364.5,365.25,364.25,365.25,1253
20180301|2017-10-13 10:30,13,365.25,365.5,364.5,365,710
20180301|2017-10-13 11:00,13,365.25,365.5,364.5,365.5,2644
20180301|2017-10-13 11:30,13,365.5,366,365,365.75,1521
20180301|2017-10-13 12:00,13,365.75,366.25,365.5,365.75,1477
20180301|2017-10-13 12:30,13,365.75,366.5,365.5,366.25,2589
20180301|2017-10-13 13:00,13,366.25,367.25,366,366,3039
20180301|2017-10-15 19:00,16,366,366.75,365.75,366.5,828
20180301|2017-10-15 19:30,16,366.5,366.5,366.25,366.25,50
20180301|2017-10-15 20:00,16,366.25,366.5,365.75,366,101
20180301|2017-10-15 20:30,16,366,366,365.25,365.25,96
20180301|2017-10-15 21:00,16,365.25,365.25,365,365,53
20180301|2017-10-15 21:30,16,365,365.25,365,365,13
20180301|2017-10-15 22:00,16,365,365,365,365,19
20180301|2017-10-15 22:30,16,365,365,364.75,364.75,9
20180301|2017-10-15 23:00,16,365,365,365,365,5
20180301|2017-10-15 23:30,16,365,365,365,365,7
20180301|2017-10-16 00:30,16,364.75,365,364.75,365,11
20180301|2017-10-16 01:00,16,365,365,364.75,365,26
20180301|2017-10-16 01:30,16,365,365,365,365,30
20180301|2017-10-16 02:00,16,365.25,365.25,365.25,365.25,2
20180301|2017-10-16 02:30,16,365.25,365.25,365,365,12
20180301|2017-10-16 03:00,16,365,365,364.75,365,23
20180301|2017-10-16 03:30,16,365,365,364.75,365,32
20180301|2017-10-16 04:00,16,365,365.25,365,365.25,13
20180301|2017-10-16 04:30,16,365.25,365.25,365.25,365.25,17
20180301|2017-10-16 05:00,16,365.25,365.25,365.25,365.25,2
20180301|2017-10-16 06:00,16,365.25,365.25,365.25,365.25,34
20180301|2017-10-16 06:30,16,365.25,365.25,365,365.25,26
20180301|2017-10-16 07:00,16,365.25,365.75,365,365.75,357
20180301|2017-10-16 07:30,16,365.75,366.25,365.75,366,323
20180301|2017-10-16 08:30,16,365.5,366.25,365,365.25,2589
20180301|2017-10-16 09:00,16,365,365,364.25,364.5,2004
20180301|2017-10-16 09:30,16,364.5,364.75,364,364.75,1609
20180301|2017-10-16 10:00,16,364.75,365.25,364.25,364.5,2038
20180301|2017-10-16 10:30,16,364.5,364.75,364,364.5,1054
20180301|2017-10-16 11:00,16,364.5,364.75,364.25,364.25,1326
20180301|2017-10-16 11:30,16,364.25,364.75,364.25,364.5,1869
20180301|2017-10-16 12:00,16,364.25,364.5,364,364.5,1549
20180301|2017-10-16 12:30,16,364.5,364.5,364,364.25,1494
20180301|2017-10-16 13:00,16,364.25,364.75,363.5,364.75,3422
20180301|2017-10-16 19:00,17,363.75,363.75,363.5,363.75,216
20180301|2017-10-16 19:30,17,363.75,363.75,363.5,363.5,113
20180301|2017-10-16 20:00,17,363.75,363.75,363.75,363.75,23
20180301|2017-10-16 20:30,17,363.75,363.75,363.25,363.25,102
20180301|2017-10-16 21:00,17,363.25,363.5,363.25,363.5,5
20180301|2017-10-16 21:30,17,363.5,363.5,363.5,363.5,12
20180301|2017-10-16 22:30,17,363.75,363.75,363.75,363.75,3
20180301|2017-10-17 00:00,17,363.5,363.5,363.5,363.5,1
20180301|2017-10-17 00:30,17,363.5,363.75,363.5,363.75,12
20180301|2017-10-17 01:00,17,363.5,363.75,363.5,363.5,38
20180301|2017-10-17 01:30,17,363.5,363.5,363.5,363.5,28
20180301|2017-10-17 02:00,17,363.5,363.5,363.5,363.5,48
20180301|2017-10-17 02:30,17,363.5,363.75,363.5,363.5,25
20180301|2017-10-17 03:00,17,363.5,363.5,363.25,363.5,36
20180301|2017-10-17 03:30,17,363.25,363.5,363.25,363.5,24
20180301|2017-10-17 04:00,17,363.5,363.5,363.5,363.5,24
20180301|2017-10-17 04:30,17,363.5,363.5,363.25,363.25,40
20180301|2017-10-17 05:00,17,363.25,363.5,363.25,363.5,4
20180301|2017-10-17 05:30,17,363.25,363.25,363,363.25,30
20180301|2017-10-17 06:00,17,363.25,363.25,363,363,4
20180301|2017-10-17 06:30,17,363,363,363,363,70
20180301|2017-10-17 07:00,17,363,363,362.75,362.75,62
20180301|2017-10-17 07:30,17,362.75,363,362.75,363,229
20180301|2017-10-17 08:30,17,363,364,362,363.75,2512
20180301|2017-10-17 09:00,17,364,365.25,364,365,2296
20180301|2017-10-17 09:30,17,365,365,363.5,363.75,1642
20180301|2017-10-17 10:00,17,363.5,364,363,363.5,989
20180301|2017-10-17 10:30,17,363.75,364.5,363.5,364.5,859
20180301|2017-10-17 11:00,17,364.5,364.5,363.5,364,1262
20180301|2017-10-17 11:30,17,364,364.25,363.75,363.75,784
20180301|2017-10-17 12:00,17,364,364,363.5,364,588
20180301|2017-10-17 12:30,17,364,364.25,362.75,362.75,2915
20180301|2017-10-17 13:00,17,363,364.25,362.75,364,2109
20180301|2017-10-17 19:00,18,363.75,364,363.5,363.75,592
20180301|2017-10-17 19:30,18,363.75,363.75,363.5,363.5,314
20180301|2017-10-17 20:00,18,363.5,363.5,363.25,363.25,105
20180301|2017-10-17 20:30,18,363.5,363.5,363.5,363.5,2
20180301|2017-10-17 21:30,18,363.5,363.5,363.25,363.25,3
20180301|2017-10-17 23:30,18,363.5,363.5,363.5,363.5,58
20180301|2017-10-18 00:30,18,363.25,363.25,363.25,363.25,15
20180301|2017-10-18 01:00,18,363.25,363.25,363.25,363.25,2
20180301|2017-10-18 01:30,18,363.25,363.25,363.25,363.25,12
20180301|2017-10-18 02:00,18,363.5,363.5,363.25,363.25,13
20180301|2017-10-18 02:30,18,363.25,363.25,363.25,363.25,1
20180301|2017-10-18 03:00,18,363,363,363,363,54
20180301|2017-10-18 04:00,18,363,363,362.75,363,17
20180301|2017-10-18 04:30,18,363,363,362.75,362.75,52
20180301|2017-10-18 05:00,18,363,363,363,363,23
20180301|2017-10-18 05:30,18,363,363,363,363,62
20180301|2017-10-18 06:00,18,362.75,362.75,362.75,362.75,78
20180301|2017-10-18 06:30,18,363,363,363,363,120
20180301|2017-10-18 07:00,18,363,363.5,363,363.25,411
20180301|2017-10-18 07:30,18,363.25,363.5,363.25,363.5,68
20180301|2017-10-18 08:30,18,363.5,363.75,362.5,362.75,1778
20180301|2017-10-18 09:00,18,362.5,363.25,362,363.25,1645
20180301|2017-10-18 09:30,18,363,363.75,362.75,363.75,2194
20180301|2017-10-18 10:00,18,363.75,363.75,362.5,362.75,1866
20180301|2017-10-18 10:30,18,362.75,362.75,361.75,362,1611
20180301|2017-10-18 11:00,18,362.25,362.25,361.75,362,780
20180301|2017-10-18 11:30,18,362,362.25,361.5,361.75,1811
20180301|2017-10-18 12:00,18,361.75,362.25,361.75,362,337
20180301|2017-10-18 12:30,18,362.25,362.25,361.75,362,1050
20180301|2017-10-18 13:00,18,362,362.75,361.5,362.75,2359
20180301|2017-10-18 19:00,19,362.5,363,362.25,363,258
20180301|2017-10-18 19:30,19,362.75,363,362.75,363,14
20180301|2017-10-18 20:00,19,363,363.25,363,363,65
20180301|2017-10-18 20:30,19,363,363,363,363,19
20180301|2017-10-18 21:00,19,363,363.25,363,363.25,13
20180301|2017-10-18 21:30,19,363,363,363,363,3
20180301|2017-10-18 22:30,19,363,363,363,363,3
20180301|2017-10-18 23:30,19,363,363,363,363,27
20180301|2017-10-19 00:00,19,363,363,363,363,6
20180301|2017-10-19 00:30,19,363,363,363,363,12
20180301|2017-10-19 01:00,19,363,363,363,363,4
20180301|2017-10-19 01:30,19,363,363,363,363,3
20180301|2017-10-19 02:00,19,362.75,362.75,362.75,362.75,101
20180301|2017-10-19 02:30,19,362.75,362.75,362.75,362.75,27
20180301|2017-10-19 03:00,19,362.75,362.75,362.5,362.5,13
20180301|2017-10-19 03:30,19,362.5,362.5,362.5,362.5,17
20180301|2017-10-19 04:00,19,362.75,363,362.5,362.75,133
20180301|2017-10-19 04:30,19,362.75,362.75,362.75,362.75,70
20180301|2017-10-19 05:00,19,363,363.5,363,363.25,135
20180301|2017-10-19 05:30,19,363.25,363.5,363.25,363.5,8
20180301|2017-10-19 06:00,19,363.25,363.25,363.25,363.25,71
20180301|2017-10-19 06:30,19,363.25,363.25,363.25,363.25,43
20180301|2017-10-19 07:00,19,363.25,363.25,363,363.25,77
20180301|2017-10-19 07:30,19,363.25,363.5,363,363.25,257
20180301|2017-10-19 08:30,19,363.25,365,363.25,364.25,2618
20180301|2017-10-19 09:00,19,364.5,364.5,363.5,363.75,1736
20180301|2017-10-19 09:30,19,363.5,364.25,363,364.25,1984
20180301|2017-10-19 10:00,19,364.25,364.5,363,363.25,1933
20180301|2017-10-19 10:30,19,363.5,363.75,363.25,363.5,1474
20180301|2017-10-19 11:00,19,363.5,363.75,363,363.75,1413
20180301|2017-10-19 11:30,19,363.5,364.25,363.25,364,1941
20180301|2017-10-19 12:00,19,364.25,364.5,363.75,364,1720
20180301|2017-10-19 12:30,19,363.75,364.25,363.25,363.5,1817
20180301|2017-10-19 13:00,19,363.75,364,362.25,362.5,2563
20180301|2017-10-19 19:00,20,362.75,362.75,362,362,430
20180301|2017-10-19 19:30,20,362.25,362.5,362.25,362.25,24
20180301|2017-10-19 20:00,20,362.25,362.25,362.25,362.25,9
20180301|2017-10-19 20:30,20,362.25,362.25,362.25,362.25,35
20180301|2017-10-19 21:00,20,362.25,362.25,362,362.25,8
20180301|2017-10-19 21:30,20,362,362,362,362,1
20180301|2017-10-19 22:00,20,362,362,362,362,10
20180301|2017-10-19 22:30,20,362.25,362.25,362.25,362.25,55
20180301|2017-10-20 00:00,20,362,362,362,362,3
20180301|2017-10-20 00:30,20,362,362.25,362,362.25,5
20180301|2017-10-20 01:00,20,362.25,362.25,362.25,362.25,41
20180301|2017-10-20 01:30,20,362.5,362.75,362.5,362.75,22
20180301|2017-10-20 02:00,20,362.5,362.5,362.25,362.5,48
20180301|2017-10-20 02:30,20,362.5,362.75,362.5,362.5,17
20180301|2017-10-20 03:00,20,362.5,362.5,362.5,362.5,8
20180301|2017-10-20 04:00,20,362.25,362.25,362,362,6
20180301|2017-10-20 04:30,20,362.25,362.25,362.25,362.25,34
20180301|2017-10-20 05:00,20,362.25,362.25,362.25,362.25,46
20180301|2017-10-20 05:30,20,362.25,362.25,362.25,362.25,21
20180301|2017-10-20 06:00,20,362.5,362.75,362.5,362.75,85
20180301|2017-10-20 06:30,20,362.75,363.25,362.5,363,68
20180301|2017-10-20 07:00,20,363.25,363.75,363,363.5,171
20180301|2017-10-20 07:30,20,363.75,363.75,363.25,363.5,159
20180301|2017-10-20 08:30,20,363.5,363.5,360.75,360.75,3296
20180301|2017-10-20 09:00,20,360.75,361,360,360.25,3034
20180301|2017-10-20 09:30,20,360.25,360.75,360.25,360.25,2439
20180301|2017-10-20 10:00,20,360.25,360.5,360,360.25,1886
20180301|2017-10-20 10:30,20,360.25,360.25,359.75,360,2423
20180301|2017-10-20 11:00,20,360,360.25,359.25,359.25,2500
20180301|2017-10-20 11:30,20,359.25,359.5,358.75,359.25,2115
20180301|2017-10-20 12:00,20,359.25,359.25,359,359,1065
20180301|2017-10-20 12:30,20,359,359.25,358.75,358.75,3881
20180301|2017-10-20 13:00,20,358.75,359,358.25,358.5,3259
20180301|2017-10-22 19:00,23,358.25,358.75,358,358.75,600
20180301|2017-10-22 19:30,23,358.5,358.75,358.5,358.5,231
20180301|2017-10-22 20:00,23,358.5,359,358.5,359,646
20180301|2017-10-22 20:30,23,359,359.25,359,359.25,69
20180301|2017-10-22 21:00,23,359.25,359.25,359,359,21
20180301|2017-10-22 22:00,23,359.25,359.25,359,359,4
20180301|2017-10-22 22:30,23,359,359.25,359,359,12
20180301|2017-10-22 23:30,23,359.25,359.25,359.25,359.25,33
20180301|2017-10-23 00:00,23,359.25,359.25,359.25,359.25,13
20180301|2017-10-23 00:30,23,359.25,359.25,359,359.25,367
20180301|2017-10-23 01:00,23,359.25,359.5,359,359.25,239
20180301|2017-10-23 01:30,23,359,359.5,359,359,897
20180301|2017-10-23 02:00,23,359,359.25,358.75,359.25,356
20180301|2017-10-23 02:30,23,359.25,359.25,359,359.25,131
20180301|2017-10-23 03:00,23,359,359,358.75,358.75,47
20180301|2017-10-23 03:30,23,359,359,358.5,358.75,15
20180301|2017-10-23 04:00,23,358.75,359,358.5,358.75,93
20180301|2017-10-23 04:30,23,358.75,359,358.5,358.75,33
20180301|2017-10-23 05:00,23,358.75,358.75,358.5,358.5,21
20180301|2017-10-23 05:30,23,358.5,358.75,358.5,358.75,15
20180301|2017-10-23 06:00,23,359,359,358.75,359,97
20180301|2017-10-23 06:30,23,359,359,358.75,359,66
20180301|2017-10-23 07:00,23,358.75,359,358.75,358.75,115
20180301|2017-10-23 07:30,23,358.75,358.75,358.5,358.5,150
20180301|2017-10-23 08:30,23,359,360.25,357,359.75,7027
20180301|2017-10-23 09:00,23,359.75,361.25,359.75,361.25,2249
20180301|2017-10-23 09:30,23,361.5,363,361.25,362.75,4566
20180301|2017-10-23 10:00,23,363,363.75,362.75,363.5,5273
20180301|2017-10-23 10:30,23,363.75,364,363.5,363.75,3539
20180301|2017-10-23 11:00,23,363.75,364.25,363.5,363.75,2180
20180301|2017-10-23 11:30,23,364,365,363.75,364.75,3685
20180301|2017-10-23 12:00,23,364.75,365,364.25,364.75,1484
20180301|2017-10-23 12:30,23,364.75,365.75,364.5,365.5,3449
20180301|2017-10-23 13:00,23,365.25,365.5,364.75,364.75,4793
20180301|2017-10-23 19:00,24,364.75,366,364.75,366,1660
20180301|2017-10-23 19:30,24,366,366,365.75,365.75,97
20180301|2017-10-23 20:00,24,366,366,365.75,365.75,43
20180301|2017-10-23 20:30,24,366,366,366,366,9
20180301|2017-10-23 21:00,24,365.75,366,365.75,366,54
20180301|2017-10-23 21:30,24,366,366,366,366,5
20180301|2017-10-23 22:00,24,366,366,365.5,365.5,73
20180301|2017-10-23 22:30,24,365.75,365.75,365.75,365.75,7
20180301|2017-10-23 23:00,24,365.5,365.5,365.5,365.5,5
20180301|2017-10-23 23:30,24,365.5,365.5,365.5,365.5,1
20180301|2017-10-24 00:00,24,365.5,365.5,365.25,365.5,114
20180301|2017-10-24 00:30,24,365.5,365.5,365.25,365.5,10
20180301|2017-10-24 01:00,24,365.5,365.5,365.5,365.5,12
20180301|2017-10-24 01:30,24,365.5,365.5,365.25,365.5,209
20180301|2017-10-24 02:00,24,365.5,365.5,364.75,365,145
20180301|2017-10-24 02:30,24,365,365,365,365,34
20180301|2017-10-24 03:00,24,365,365.25,365,365,59
20180301|2017-10-24 03:30,24,365,365,364.75,364.75,255
20180301|2017-10-24 04:00,24,364.75,365,364.5,364.75,159
20180301|2017-10-24 04:30,24,365,365,364.5,364.5,26
20180301|2017-10-24 05:00,24,364.25,364.25,364.25,364.25,76
20180301|2017-10-24 05:30,24,364,364.25,364,364,28
20180301|2017-10-24 06:00,24,364,364.25,364,364.25,23
20180301|2017-10-24 06:30,24,364,364.25,364,364.25,42
20180301|2017-10-24 07:00,24,364.25,364.25,364,364.25,17
20180301|2017-10-24 07:30,24,364,364.25,364,364,89
20180301|2017-10-24 08:30,24,364,366,363.5,366,3430
20180301|2017-10-24 09:00,24,366,366.25,364.25,365.25,2690
20180301|2017-10-24 09:30,24,365.25,365.75,364,364,2818
20180301|2017-10-24 10:00,24,364,365.25,363.75,364.75,1818
20180301|2017-10-24 10:30,24,365,365.25,364.25,364.5,1708
20180301|2017-10-24 11:00,24,364.5,365.75,364.25,365.25,2618
20180301|2017-10-24 11:30,24,365.25,365.75,365,365,1144
20180301|2017-10-24 12:00,24,365,365.5,364.5,364.75,1690
20180301|2017-10-24 12:30,24,364.75,365.75,364.5,365.5,3407
20180301|2017-10-24 13:00,24,365.75,367,365.5,366.75,3853
20180301|2017-10-24 19:00,25,366.5,366.5,366.25,366.5,182
20180301|2017-10-24 19:30,25,366.5,366.5,366.25,366.25,44
20180301|2017-10-24 20:00,25,366.25,366.25,366.25,366.25,6
20180301|2017-10-24 20:30,25,366.25,366.25,366,366.25,4
20180301|2017-10-24 21:00,25,366.25,366.25,366.25,366.25,30
20180301|2017-10-24 22:00,25,366.5,366.75,366.5,366.5,22
20180301|2017-10-24 22:30,25,366.5,366.5,366.5,366.5,13
20180301|2017-10-24 23:00,25,366.5,366.5,366.5,366.5,21
20180301|2017-10-24 23:30,25,366.25,366.5,366.25,366.5,10
20180301|2017-10-25 00:00,25,366.5,366.75,366.5,366.5,33
20180301|2017-10-25 00:30,25,366.5,366.75,366.5,366.75,86
20180301|2017-10-25 01:00,25,367,367,367,367,34
20180301|2017-10-25 01:30,25,367,367,366.75,367,38
20180301|2017-10-25 02:00,25,367,367.25,367,367.25,117
20180301|2017-10-25 02:30,25,367.25,367.5,367,367,204
20180301|2017-10-25 03:00,25,367.25,367.25,367.25,367.25,37
20180301|2017-10-25 03:30,25,367.25,367.5,367.25,367.5,26
20180301|2017-10-25 04:00,25,367.25,367.5,367.25,367.5,41
20180301|2017-10-25 04:30,25,367.5,367.5,367.25,367.5,141
20180301|2017-10-25 05:00,25,367.5,367.75,367.25,367.5,89
20180301|2017-10-25 05:30,25,367.5,367.5,367.5,367.5,1
20180301|2017-10-25 06:00,25,367.25,367.5,367.25,367.5,40
20180301|2017-10-25 06:30,25,367.5,367.75,367.25,367.25,167
20180301|2017-10-25 07:00,25,367.25,367.5,367.25,367.25,104
20180301|2017-10-25 07:30,25,367.5,367.75,367.25,367.75,136
20180301|2017-10-25 08:30,25,367.25,368.25,367.25,368,4659
20180301|2017-10-25 09:00,25,368.25,369.25,368,368.5,3881
20180301|2017-10-25 09:30,25,368.5,368.75,367.5,367.75,1870
20180301|2017-10-25 10:00,25,367.75,368,367,367.25,3884
20180301|2017-10-25 10:30,25,367.25,367.5,366.75,367.25,2428
20180301|2017-10-25 11:00,25,367.25,367.25,366.25,366.75,4622
20180301|2017-10-25 11:30,25,366.5,366.75,366,366.75,1490
20180301|2017-10-25 12:00,25,366.5,367,366.25,366.5,1299
20180301|2017-10-25 12:30,25,366.5,366.5,365.25,365.5,2941
20180301|2017-10-25 13:00,25,365.5,365.5,364.5,365,2197
20180301|2017-10-25 19:00,26,365,365,364.75,364.75,557
20180301|2017-10-25 19:30,26,364.75,365,364.75,365,78
20180301|2017-10-25 20:00,26,365,366,365,366,493
20180301|2017-10-25 20:30,26,366,366,365.75,365.75,39
20180301|2017-10-25 22:00,26,365.75,366,365.75,365.75,32
20180301|2017-10-25 22:30,26,365.75,365.75,365.5,365.5,20
20180301|2017-10-25 23:00,26,365.5,365.75,365.5,365.75,24
20180301|2017-10-25 23:30,26,365.75,365.75,365.5,365.5,26
20180301|2017-10-26 00:00,26,365.5,365.5,365.5,365.5,52
20180301|2017-10-26 00:30,26,365.75,365.75,365.75,365.75,77
20180301|2017-10-26 01:00,26,365.75,365.75,365.5,365.5,12
20180301|2017-10-26 02:00,26,365.25,365.25,365,365.25,29
20180301|2017-10-26 02:30,26,365,365,365,365,20
20180301|2017-10-26 03:00,26,365.25,365.25,364.75,365,19
20180301|2017-10-26 04:00,26,365,365,364.5,364.75,123
20180301|2017-10-26 04:30,26,364.75,364.75,364.75,364.75,28
20180301|2017-10-26 05:00,26,364.75,364.75,364.75,364.75,16
20180301|2017-10-26 05:30,26,364.75,364.75,364.75,364.75,1
20180301|2017-10-26 06:00,26,364.75,365.25,364.5,365.25,109
20180301|2017-10-26 06:30,26,365,365,364.75,365,26
20180301|2017-10-26 07:00,26,365.25,365.25,364.75,364.75,65
20180301|2017-10-26 07:30,26,364.75,365.5,364.75,365.25,167
20180301|2017-10-26 08:30,26,365,365.5,364,364.25,2253
20180301|2017-10-26 09:00,26,364,365,364,364.5,2259
20180301|2017-10-26 09:30,26,364.75,365,364,364.25,2148
20180301|2017-10-26 10:00,26,364.25,364.75,363.5,363.75,2488
20180301|2017-10-26 10:30,26,363.5,364.5,363.25,364.5,1484
20180301|2017-10-26 11:00,26,364.5,364.75,364.25,364.5,965
20180301|2017-10-26 11:30,26,364.5,365.75,364.25,365.25,1743
20180301|2017-10-26 12:00,26,365.5,365.75,364.5,364.75,1336
20180301|2017-10-26 12:30,26,364.75,364.75,364,364.75,1337
20180301|2017-10-26 13:00,26,364.75,364.75,364,364.5,2468
20180301|2017-10-26 19:00,27,364.25,364.25,363.5,363.5,361
20180301|2017-10-26 19:30,27,363.75,364,363.5,363.5,53
20180301|2017-10-26 20:30,27,363.75,363.75,363.5,363.5,36
20180301|2017-10-26 21:00,27,363.75,363.75,363.5,363.75,61
20180301|2017-10-26 21:30,27,363.75,363.75,363.5,363.5,44
20180301|2017-10-26 22:00,27,363.75,363.75,363.5,363.75,60
20180301|2017-10-26 22:30,27,363.75,363.75,363.5,363.5,8
20180301|2017-10-26 23:00,27,363.75,363.75,363.5,363.5,22
20180301|2017-10-27 00:00,27,363.75,363.75,363.5,363.5,24
20180301|2017-10-27 00:30,27,363.75,364,363.5,363.5,225
20180301|2017-10-27 01:00,27,363.5,363.5,363.5,363.5,20
20180301|2017-10-27 01:30,27,363.5,363.5,363.5,363.5,3
20180301|2017-10-27 02:00,27,363.5,363.5,363.25,363.5,7
20180301|2017-10-27 02:30,27,363.5,363.5,363.25,363.5,70
20180301|2017-10-27 03:00,27,363.5,363.5,363.25,363.25,3
20180301|2017-10-27 03:30,27,363.5,363.5,363.25,363.5,158
20180301|2017-10-27 04:00,27,363.5,363.5,363.25,363.25,238
20180301|2017-10-27 04:30,27,363.5,363.5,363.5,363.5,55
20180301|2017-10-27 05:00,27,363.5,363.5,363.5,363.5,15
20180301|2017-10-27 05:30,27,363.5,363.75,363.5,363.5,48
20180301|2017-10-27 06:00,27,363.25,363.5,363,363.5,59
20180301|2017-10-27 06:30,27,363.5,363.75,363.5,363.5,89
20180301|2017-10-27 07:00,27,363.5,363.75,363.5,363.75,81
20180301|2017-10-27 07:30,27,363.5,363.75,363.5,363.5,88
20180301|2017-10-27 08:30,27,363.5,363.75,362.25,363.75,4671
20180301|2017-10-27 09:00,27,363.5,364,363.25,363.5,1544
20180301|2017-10-27 09:30,27,363.5,364,362,362.5,2315
20180301|2017-10-27 10:00,27,362.5,363,362,362.25,3128
20180301|2017-10-27 10:30,27,362.25,362.5,362,362,1746
20180301|2017-10-27 11:00,27,362,362.25,361.5,362,2352
20180301|2017-10-27 11:30,27,362,362.5,361.5,362,1260
20180301|2017-10-27 12:00,27,362,363.25,362,363,1744
20180301|2017-10-27 12:30,27,362.75,363.75,362.75,363.5,728
20180301|2017-10-27 13:00,27,363.5,363.75,362,362,2627
20180301|2017-10-29 19:00,30,362.25,363,362,362.75,498
20180301|2017-10-29 19:30,30,362.75,362.75,362.5,362.5,115
20180301|2017-10-29 20:00,30,362.75,363,362.5,363,66
20180301|2017-10-29 20:30,30,363,363,362.75,362.75,7
20180301|2017-10-29 21:00,30,363,363.25,363,363,166
20180301|2017-10-29 21:30,30,363,363.25,363,363.25,30
20180301|2017-10-29 22:00,30,363.25,363.5,363,363.25,62
20180301|2017-10-29 22:30,30,363,363,362.5,363,57
20180301|2017-10-29 23:00,30,363,363,363,363,20
20180301|2017-10-29 23:30,30,363,363.25,363,363,106
20180301|2017-10-30 00:00,30,363,363,363,363,1
20180301|2017-10-30 00:30,30,363,363.25,363,363.25,17
20180301|2017-10-30 01:00,30,363,363,363,363,30
20180301|2017-10-30 01:30,30,362.75,363,362.75,362.75,17
20180301|2017-10-30 02:00,30,362.75,362.75,362.75,362.75,1
20180301|2017-10-30 02:30,30,362.75,363,362.75,363,2
20180301|2017-10-30 03:00,30,362.75,363,362.75,362.75,21
20180301|2017-10-30 03:30,30,363,363,362.75,362.75,159
20180301|2017-10-30 04:00,30,363,363,362.75,362.75,28
20180301|2017-10-30 04:30,30,363,363,363,363,139
20180301|2017-10-30 05:00,30,363,363.25,363,363.25,67
20180301|2017-10-30 05:30,30,363.25,363.25,363,363,11
20180301|2017-10-30 06:00,30,363,363.25,363,363.25,10
20180301|2017-10-30 06:30,30,363,363.25,363,363,99
20180301|2017-10-30 07:00,30,363.25,363.25,362.75,362.75,56
20180301|2017-10-30 07:30,30,362.75,363,362.5,362.5,186
20180301|2017-10-30 08:30,30,362.5,362.75,361.5,362.25,2404
20180301|2017-10-30 09:00,30,362.25,362.5,362,362.25,2516
20180301|2017-10-30 09:30,30,362.25,362.25,361.5,361.75,2693
20180301|2017-10-30 10:00,30,361.75,362,361.25,361.5,1887
20180301|2017-10-30 10:30,30,361.5,363,361.25,362.75,1857
20180301|2017-10-30 11:00,30,363,363.25,362.75,363,1057
20180301|2017-10-30 11:30,30,363,363.5,362.5,363,1585
20180301|2017-10-30 12:00,30,363,363.25,362.75,363,1655
20180301|2017-10-30 12:30,30,363,363.25,362.5,362.5,1946
20180301|2017-10-30 13:00,30,362.5,363.25,362.25,362.75,1850
20180301|2017-10-30 19:00,31,362,362.25,362,362.25,289
20180301|2017-10-30 19:30,31,362.25,362.25,362.25,362.25,36
20180301|2017-10-30 20:00,31,362.25,362.25,362.25,362.25,21
20180301|2017-10-30 20:30,31,362.25,362.25,362.25,362.25,24
20180301|2017-10-30 21:00,31,362.25,362.25,362.25,362.25,22
20180301|2017-10-30 21:30,31,362.25,362.25,362.25,362.25,7
20180301|2017-10-30 22:00,31,362.5,362.5,362.25,362.5,8
20180301|2017-10-30 22:30,31,362.25,362.25,362.25,362.25,9
20180301|2017-10-30 23:00,31,362.25,362.25,362.25,362.25,2
20180301|2017-10-30 23:30,31,362.5,362.5,362.5,362.5,6
20180301|2017-10-31 00:30,31,362.5,362.75,362.5,362.75,23
20180301|2017-10-31 01:00,31,362.5,362.75,362.5,362.5,45
20180301|2017-10-31 01:30,31,362.5,362.5,362.5,362.5,10
20180301|2017-10-31 02:00,31,362.25,362.5,362.25,362.5,31
20180301|2017-10-31 03:00,31,362.25,362.25,362.25,362.25,3
20180301|2017-10-31 03:30,31,362.5,362.5,362.25,362.25,299
20180301|2017-10-31 04:00,31,362.25,362.25,362,362,206
20180301|2017-10-31 04:30,31,362.25,362.25,362,362.25,114
20180301|2017-10-31 05:00,31,362.5,362.5,362.25,362.25,300
20180301|2017-10-31 05:30,31,362.25,362.5,362,362.5,50
20180301|2017-10-31 06:00,31,362.5,362.5,362.25,362.25,604
20180301|2017-10-31 06:30,31,362.25,362.5,362,362.25,95
20180301|2017-10-31 07:00,31,362.25,362.25,362,362.25,98
20180301|2017-10-31 07:30,31,362.25,362.5,362,362.25,175
20180301|2017-10-31 08:30,31,362,362.5,360.25,360.75,4357
20180301|2017-10-31 09:00,31,360.5,360.75,360,360,3251
20180301|2017-10-31 09:30,31,360,360.5,359.75,360.5,3293
20180301|2017-10-31 10:00,31,360.25,360.75,360,360.5,2472
20180301|2017-10-31 10:30,31,360.5,360.75,360,360,1097
20180301|2017-10-31 11:00,31,360.25,360.25,359.25,359.5,1503
20180301|2017-10-31 11:30,31,359.5,360,359.5,360,1858
20180301|2017-10-31 12:00,31,359.75,360.75,359.75,360.5,1256
20180301|2017-10-31 12:30,31,360.5,360.75,360,360.75,1606
20180301|2017-10-31 13:00,31,360.5,360.75,359.25,359.5,3664
20180301|2017-10-31 19:00,1,359.5,360,359.25,360,857
20180301|2017-10-31 19:30,1,360.25,360.5,359.75,360,144
20180301|2017-10-31 20:00,1,360,360,359.75,359.75,47
20180301|2017-10-31 20:30,1,359.75,360,359.75,359.75,55
20180301|2017-10-31 21:00,1,360,360,360,360,22
20180301|2017-10-31 21:30,1,359.75,360,359.75,360,39
20180301|2017-10-31 22:00,1,360,360,359.75,359.75,92
20180301|2017-10-31 22:30,1,359.75,359.75,359.75,359.75,7
20180301|2017-10-31 23:00,1,359.75,359.75,359.75,359.75,37
20180301|2017-10-31 23:30,1,359.75,359.75,359.75,359.75,32
20180301|2017-11-01 00:30,1,359.75,360,359.75,359.75,16
20180301|2017-11-01 01:00,1,360,360,360,360,39
20180301|2017-11-01 01:30,1,360,360.25,360,360.25,331
20180301|2017-11-01 02:00,1,360.25,360.25,360,360,264
20180301|2017-11-01 02:30,1,360,360.25,360,360.25,7
20180301|2017-11-01 03:00,1,360.25,360.25,360.25,360.25,213
20180301|2017-11-01 03:30,1,360.25,360.5,360,360.25,54
20180301|2017-11-01 04:00,1,360.5,360.5,360.25,360.25,293
20180301|2017-11-01 04:30,1,360,360.25,360,360.25,65
20180301|2017-11-01 05:00,1,360.25,360.25,360,360,155
20180301|2017-11-01 05:30,1,360.25,360.25,360,360,9
20180301|2017-11-01 06:00,1,360,360.25,360,360.25,64
20180301|2017-11-01 06:30,1,360.25,360.5,360,360.25,198
20180301|2017-11-01 07:00,1,360.5,360.5,360.25,360.5,259
20180301|2017-11-01 07:30,1,360.5,360.5,360.25,360.25,69
20180301|2017-11-01 08:30,1,360.25,362.25,360,361.75,4458
20180301|2017-11-01 09:00,1,361.75,363,361.5,362.25,3383
20180301|2017-11-01 09:30,1,362.25,362.75,361.25,361.5,3258
20180301|2017-11-01 10:00,1,361.75,362,360.75,361,2452
20180301|2017-11-01 10:30,1,361.25,362,360.5,360.5,2351
20180301|2017-11-01 11:00,1,360.75,361.75,360.5,361.5,2387
20180301|2017-11-01 11:30,1,361.25,361.5,361,361.25,1344
20180301|2017-11-01 12:00,1,361.25,361.5,361,361.25,979
20180301|2017-11-01 12:30,1,361.25,361.5,361,361.5,1232
20180301|2017-11-01 13:00,1,361.25,362.25,360.75,362,3522
20180301|2017-11-01 19:00,2,361.25,361.5,360.75,361,291
20180301|2017-11-01 19:30,2,361.25,361.5,361,361.25,118
20180301|2017-11-01 20:00,2,361.25,361.75,361.25,361.75,247
20180301|2017-11-01 20:30,2,361.75,362.25,361.75,362.25,59
20180301|2017-11-01 21:00,2,362,362.25,362,362,15
20180301|2017-11-01 21:30,2,362.25,362.25,362,362,5
20180301|2017-11-01 22:30,2,362,362.25,362,362,114
20180301|2017-11-01 23:00,2,362,362.25,362,362.25,2
20180301|2017-11-01 23:30,2,362.25,362.25,362.25,362.25,1
20180301|2017-11-02 00:30,2,362.25,362.25,362,362,2
20180301|2017-11-02 01:00,2,362.25,362.25,362,362,10
20180301|2017-11-02 01:30,2,362.25,362.25,362,362,10
20180301|2017-11-02 02:00,2,362.25,362.5,362,362.25,98
20180301|2017-11-02 02:30,2,362.25,362.25,362.25,362.25,70
20180301|2017-11-02 03:00,2,362,362.25,362,362,148
20180301|2017-11-02 03:30,2,362,362.25,362,362.25,9
20180301|2017-11-02 04:00,2,362,362.25,362,362.25,51
20180301|2017-11-02 04:30,2,362.25,362.5,362.25,362.5,68
20180301|2017-11-02 05:00,2,362.75,362.75,362.75,362.75,2
20180301|2017-11-02 05:30,2,362.75,363,362.5,363,470
20180301|2017-11-02 06:00,2,363,363,362.75,363,309
20180301|2017-11-02 06:30,2,363,363.25,362.75,363,316
20180301|2017-11-02 07:00,2,363,363.25,362.75,363,176
20180301|2017-11-02 07:30,2,363,363,362.5,362.75,326
20180301|2017-11-02 08:30,2,362.25,363,362,362.75,3865
20180301|2017-11-02 09:00,2,363,363.75,362.75,363.25,1919
20180301|2017-11-02 09:30,2,363.5,363.75,362.75,363.5,1966
20180301|2017-11-02 10:00,2,363.5,364.5,363.25,364.25,1593
20180301|2017-11-02 10:30,2,364.25,365,364.25,365,2961
20180301|2017-11-02 11:00,2,364.75,365.25,364.5,364.75,2273
20180301|2017-11-02 11:30,2,365,365.25,364.25,364.25,2493
20180301|2017-11-02 12:00,2,364.25,364.5,363.5,364,1167
20180301|2017-11-02 12:30,2,364,364.25,363.5,364,1193
20180301|2017-11-02 13:00,2,364,364.25,363.5,363.75,3132
20180301|2017-11-02 19:00,3,363.75,364,363.5,363.75,520
20180301|2017-11-02 19:30,3,363.75,363.75,363.5,363.5,27
20180301|2017-11-02 20:00,3,363.75,364,363.75,364,51
20180301|2017-11-02 20:30,3,364,364,363.75,364,112
20180301|2017-11-02 21:00,3,364,364,364,364,96
20180301|2017-11-02 21:30,3,363.75,364,363.75,364,214
20180301|2017-11-02 22:00,3,364.25,364.25,364.25,364.25,45
20180301|2017-11-02 22:30,3,364.25,364.5,364.25,364.5,51
20180301|2017-11-02 23:00,3,364.5,364.5,364.25,364.25,6
20180301|2017-11-02 23:30,3,364.25,364.25,364.25,364.25,2
20180301|2017-11-03 00:00,3,364.25,364.5,364.25,364.5,7
20180301|2017-11-03 00:30,3,364.25,364.25,364,364,42
20180301|2017-11-03 01:00,3,364.25,364.25,364.25,364.25,15
20180301|2017-11-03 01:30,3,364,364.5,364,364.5,59
20180301|2017-11-03 02:00,3,364.25,364.25,364.25,364.25,138
20180301|2017-11-03 02:30,3,364,364,364,364,5
20180301|2017-11-03 03:00,3,364.25,364.25,364.25,364.25,43
20180301|2017-11-03 03:30,3,364,364.25,364,364.25,23
20180301|2017-11-03 04:00,3,364.25,364.25,364.25,364.25,967
20180301|2017-11-03 04:30,3,364.25,364.5,364.25,364.25,40
20180301|2017-11-03 05:00,3,364.25,364.25,364.25,364.25,6
20180301|2017-11-03 05:30,3,364.25,364.25,364.25,364.25,4
20180301|2017-11-03 06:00,3,364.25,364.25,364,364.25,44
20180301|2017-11-03 06:30,3,364,364.25,364,364,76
20180301|2017-11-03 07:00,3,364,364.25,363.75,363.75,115
20180301|2017-11-03 07:30,3,363.75,364,363.5,363.75,316
20180301|2017-11-03 08:30,3,363.5,364.5,362.5,362.5,3590
20180301|2017-11-03 09:00,3,362.5,362.75,361.75,362,4702
20180301|2017-11-03 09:30,3,361.75,362.25,361.75,362,2711
20180301|2017-11-03 10:00,3,362,362.25,361.75,361.75,1940
20180301|2017-11-03 10:30,3,361.75,362,361,361.5,2457
20180301|2017-11-03 11:00,3,361.75,361.75,361.25,361.25,1057
20180301|2017-11-03 11:30,3,361.25,361.75,361.25,361.25,1467
20180301|2017-11-03 12:00,3,361.25,361.5,361.25,361.5,784
20180301|2017-11-03 12:30,3,361.5,362,361.25,362,1799
20180301|2017-11-03 13:00,3,361.75,362.75,361.5,362.75,3051
20180301|2017-11-05 19:00,6,362.25,363.5,362.25,363.5,1432
20180301|2017-11-05 19:30,6,363.5,364,363.5,364,344
20180301|2017-11-05 20:00,6,363.75,364,363.75,363.75,31
20180301|2017-11-05 20:30,6,363.75,363.75,363.25,363.25,119
20180301|2017-11-05 21:00,6,363.25,363.25,363,363,9
20180301|2017-11-05 21:30,6,363.25,363.5,363.25,363.5,277
20180301|2017-11-05 22:00,6,363.75,363.75,363.5,363.5,18
20180301|2017-11-05 23:00,6,363.75,363.75,363.5,363.5,37
20180301|2017-11-05 23:30,6,363.75,364,363.5,363.5,33
20180301|2017-11-06 00:00,6,363.75,363.75,363.25,363.5,96
20180301|2017-11-06 00:30,6,363.5,363.5,363.5,363.5,11
20180301|2017-11-06 01:00,6,363.5,363.5,363.25,363.5,4
20180301|2017-11-06 01:30,6,363.5,363.5,363.25,363.5,47
20180301|2017-11-06 02:00,6,363.25,363.5,363.25,363.5,43
20180301|2017-11-06 02:30,6,363.5,363.75,363.5,363.75,27
20180301|2017-11-06 03:00,6,363.75,363.75,363.25,363.5,28
20180301|2017-11-06 03:30,6,363.5,364,363.5,363.75,154
20180301|2017-11-06 04:00,6,363.75,363.75,363.75,363.75,3
20180301|2017-11-06 04:30,6,363.75,363.75,363.5,363.5,18
20180301|2017-11-06 05:00,6,363.25,363.25,363,363,70
20180301|2017-11-06 05:30,6,363,363,363,363,1
20180301|2017-11-06 06:00,6,363,363.25,363,363.25,27
20180301|2017-11-06 06:30,6,363,363,362.75,363,116
20180301|2017-11-06 07:00,6,363,363.25,363,363.25,219
20180301|2017-11-06 07:30,6,363.25,363.5,363.25,363.25,132
20180301|2017-11-06 08:30,6,363.25,363.75,362.25,363.25,3500
20180301|2017-11-06 09:00,6,363,363.75,362.5,363.25,1748
20180301|2017-11-06 09:30,6,363.25,363.5,361.75,362.25,2703
20180301|2017-11-06 10:00,6,362.25,362.75,362,362.75,2053
20180301|2017-11-06 10:30,6,362.75,362.75,362.25,362.75,1168
20180301|2017-11-06 11:00,6,362.75,363.5,362.5,362.75,2336
20180301|2017-11-06 11:30,6,363,363.25,362.5,363,1864
20180301|2017-11-06 12:00,6,363,363.25,362.5,362.75,1631
20180301|2017-11-06 12:30,6,362.75,362.75,362.25,362.5,1944
20180301|2017-11-06 13:00,6,362.5,363,361.25,361.5,3561
20180301|2017-11-06 19:00,7,361.25,361.5,361.25,361.25,628
20180301|2017-11-06 19:30,7,361.25,361.5,361,361.25,264
20180301|2017-11-06 20:00,7,361.25,361.5,361,361.25,168
20180301|2017-11-06 20:30,7,361.25,361.25,361,361.25,61
20180301|2017-11-06 21:00,7,361,361.25,361,361.25,14
20180301|2017-11-06 21:30,7,361,361,361,361,22
20180301|2017-11-06 22:00,7,361,361,361,361,20
20180301|2017-11-06 22:30,7,361,361,361,361,1
20180301|2017-11-06 23:00,7,361.25,361.25,361,361,14
20180301|2017-11-06 23:30,7,361,361,361,361,5
20180301|2017-11-07 00:00,7,361,361.25,361,361.25,117
20180301|2017-11-07 00:30,7,361.25,361.25,361,361,10
20180301|2017-11-07 01:00,7,361,361.5,361,361.5,125
20180301|2017-11-07 01:30,7,361.5,361.5,361.5,361.5,4
20180301|2017-11-07 02:00,7,361.5,361.5,361.25,361.25,3
20180301|2017-11-07 02:30,7,361.25,361.25,361.25,361.25,31
20180301|2017-11-07 03:00,7,361.25,361.25,361,361,44
20180301|2017-11-07 03:30,7,361,361,361,361,7
20180301|2017-11-07 04:00,7,361,361,361,361,280
20180301|2017-11-07 04:30,7,361,361,361,361,257
20180301|2017-11-07 05:00,7,360.75,360.75,360.75,360.75,77
20180301|2017-11-07 05:30,7,360.75,360.75,360.5,360.75,68
20180301|2017-11-07 06:00,7,360.75,360.75,360.5,360.75,298
20180301|2017-11-07 06:30,7,360.75,360.75,360.5,360.5,185
20180301|2017-11-07 07:00,7,360.75,360.75,360.5,360.5,485
20180301|2017-11-07 07:30,7,360.5,361,360.5,360.75,201
20180301|2017-11-07 08:30,7,360.75,361.25,359.75,361,4170
20180301|2017-11-07 09:00,7,361,361.25,360.75,360.75,2033
20180301|2017-11-07 09:30,7,360.75,360.75,360.25,360.5,1962
20180301|2017-11-07 10:00,7,360.25,360.75,360.25,360.75,913
20180301|2017-11-07 10:30,7,360.5,361,360.5,360.5,2218
20180301|2017-11-07 11:00,7,360.5,360.75,360.25,360.5,1395
20180301|2017-11-07 11:30,7,360.75,360.75,360.25,360.25,1571
20180301|2017-11-07 12:00,7,360.25,361,360.25,360.5,2953
20180301|2017-11-07 12:30,7,360.75,361,360.25,360.25,1267
20180301|2017-11-07 13:00,7,360.25,361.5,360.25,360.75,3922
20180301|2017-11-07 19:00,8,360.75,361,360.25,360.5,1092
20180301|2017-11-07 19:30,8,360.5,360.5,360.5,360.5,36
20180301|2017-11-07 20:00,8,360.5,360.5,360.5,360.5,55
20180301|2017-11-07 20:30,8,360.5,360.75,360.5,360.5,117
20180301|2017-11-07 21:00,8,360.5,360.75,360.25,360.5,460
20180301|2017-11-07 21:30,8,360.5,360.5,360.5,360.5,31
20180301|2017-11-07 22:00,8,360.25,360.25,360.25,360.25,20
20180301|2017-11-07 23:00,8,360.25,360.25,360.25,360.25,1
20180301|2017-11-07 23:30,8,360.25,360.25,360.25,360.25,7
20180301|2017-11-08 00:00,8,360.25,360.25,360,360.25,14
20180301|2017-11-08 00:30,8,360.25,360.5,360.25,360.25,9
20180301|2017-11-08 01:00,8,360.5,360.5,360.5,360.5,33
20180301|2017-11-08 01:30,8,360.5,360.75,360.5,360.75,3
20180301|2017-11-08 02:00,8,360.75,360.75,360.5,360.5,28
20180301|2017-11-08 02:30,8,360.5,360.5,360.5,360.5,17
20180301|2017-11-08 03:00,8,360.5,360.5,360.25,360.25,286
20180301|2017-11-08 03:30,8,360.25,360.5,360,360,90
20180301|2017-11-08 04:00,8,360.25,360.25,360,360,13
20180301|2017-11-08 04:30,8,360.25,360.25,360.25,360.25,62
20180301|2017-11-08 05:00,8,360.25,360.5,360.25,360.5,5
20180301|2017-11-08 05:30,8,360.25,360.25,360.25,360.25,31
20180301|2017-11-08 06:00,8,360.5,360.5,360,360.25,117
20180301|2017-11-08 06:30,8,360.25,360.25,360.25,360.25,20
20180301|2017-11-08 07:00,8,360.25,360.5,360,360,160
20180301|2017-11-08 07:30,8,360,360.25,360,360,255
20180301|2017-11-08 08:30,8,360,360.25,359.25,359.5,7972
20180301|2017-11-08 09:00,8,359.75,359.75,359,359.5,5337
20180301|2017-11-08 09:30,8,359.5,360,359.25,359.75,1873
20180301|2017-11-08 10:00,8,360,360,359.5,360,2239
20180301|2017-11-08 10:30,8,360,361.25,359.75,361,3325
20180301|2017-11-08 11:00,8,360.75,361.75,360.75,361.5,1857
20180301|2017-11-08 11:30,8,361.5,361.75,361,361,1546
20180301|2017-11-08 12:00,8,361,361.5,360.75,361.5,1633
20180301|2017-11-08 12:30,8,361.25,361.25,360.75,360.75,1884
20180301|2017-11-08 13:00,8,360.75,361.5,360,360.5,5289
20180301|2017-11-08 19:00,9,360.5,360.75,359.5,360.5,554
20180301|2017-11-08 19:30,9,360.75,360.75,360.25,360.25,47
20180301|2017-11-08 20:00,9,360.25,360.25,360.25,360.25,100
20180301|2017-11-08 20:30,9,360.5,360.5,360.25,360.25,23
20180301|2017-11-08 21:00,9,360.25,360.25,360.25,360.25,33
20180301|2017-11-08 21:30,9,360.25,360.25,360.25,360.25,29
20180301|2017-11-08 22:00,9,360.25,360.25,360.25,360.25,4
20180301|2017-11-08 22:30,9,360.25,360.25,360.25,360.25,13
20180301|2017-11-08 23:30,9,360.25,360.75,360.25,360.75,122
20180301|2017-11-09 00:00,9,360.75,360.75,360.5,360.5,45
20180301|2017-11-09 00:30,9,360.75,361,360.75,361,22
20180301|2017-11-09 01:00,9,360.75,360.75,360.75,360.75,1
20180301|2017-11-09 01:30,9,361,361,361,361,198
20180301|2017-11-09 02:00,9,361,361.25,361,361.25,26
20180301|2017-11-09 02:30,9,361,361.25,361,361.25,33
20180301|2017-11-09 03:00,9,361.25,362,361.25,361.75,1444
20180301|2017-11-09 03:30,9,361.75,361.75,361.25,361.25,152
20180301|2017-11-09 04:00,9,361,361.5,361,361.25,39
20180301|2017-11-09 04:30,9,361.5,361.75,361.25,361.5,98
20180301|2017-11-09 05:00,9,361.5,361.75,361.25,361.5,10
20180301|2017-11-09 05:30,9,361.5,361.75,361.25,361.25,125
20180301|2017-11-09 06:00,9,361.25,361.5,361.25,361.5,217
20180301|2017-11-09 06:30,9,361.5,361.5,360.75,360.75,440
20180301|2017-11-09 07:00,9,360.75,361.25,360.75,361,234
20180301|2017-11-09 07:30,9,361,361.75,361,361.25,447
20180301|2017-11-09 08:30,9,361.5,362.5,361,361.75,6979
20180301|2017-11-09 09:00,9,362,362.25,361,361.5,3985
20180301|2017-11-09 09:30,9,361.5,361.75,360.25,360.25,4285
20180301|2017-11-09 10:00,9,360.5,361.75,360.25,361.5,3865
20180301|2017-11-09 10:30,9,361.25,362.25,360.25,361.25,4502
20180301|2017-11-09 11:00,9,361.25,361.5,356,356.5,24566
20180301|2017-11-09 11:30,9,356.25,357.25,356,356.25,8505
20180301|2017-11-09 12:00,9,356.25,356.75,355,355.25,8122
20180301|2017-11-09 12:30,9,355,355.5,354.5,354.5,9583
20180301|2017-11-09 13:00,9,354.5,355.75,354,355,10868
20180301|2017-11-09 19:00,10,355,355.5,354.75,355,1165
20180301|2017-11-09 19:30,10,355,355,354.75,355,71
20180301|2017-11-09 20:00,10,355,355,354.75,355,101
20180301|2017-11-09 20:30,10,354.75,355,354.75,354.75,332
20180301|2017-11-09 21:00,10,354.5,354.75,354.5,354.5,32
20180301|2017-11-09 21:30,10,354.5,354.75,354.5,354.75,55
20180301|2017-11-09 22:00,10,354.75,354.75,354.75,354.75,29
20180301|2017-11-09 22:30,10,354.75,354.75,354.75,354.75,16
20180301|2017-11-09 23:00,10,354.75,354.75,354.75,354.75,6
20180301|2017-11-09 23:30,10,354.75,354.75,354.75,354.75,51
20180301|2017-11-10 00:00,10,354.75,354.75,354.75,354.75,14
20180301|2017-11-10 00:30,10,354.75,354.75,354.75,354.75,31
20180301|2017-11-10 01:00,10,355,355,354.75,354.75,28
20180301|2017-11-10 01:30,10,354.75,354.75,354.5,354.75,136
20180301|2017-11-10 02:00,10,354.5,354.75,354.5,354.75,143
20180301|2017-11-10 02:30,10,354.75,355,354.75,355,94
20180301|2017-11-10 03:00,10,355,355,354.5,354.75,162
20180301|2017-11-10 03:30,10,354.75,355,354.75,354.75,132
20180301|2017-11-10 04:00,10,355,355,354.5,354.5,374
20180301|2017-11-10 04:30,10,354.5,354.75,354.5,354.5,177
20180301|2017-11-10 05:00,10,354.5,355,354.5,354.75,119
20180301|2017-11-10 05:30,10,354.75,355,354.75,355,16
20180301|2017-11-10 06:00,10,354.75,355,354.75,354.75,61
20180301|2017-11-10 06:30,10,355,355,354.5,354.5,180
20180301|2017-11-10 07:00,10,354.75,355,354.5,354.75,247
20180301|2017-11-10 07:30,10,354.75,355,354.5,354.5,314
20180301|2017-11-10 08:30,10,354.5,356.75,354.25,356,7555
20180301|2017-11-10 09:00,10,356,356.25,355.5,355.75,1843
20180301|2017-11-10 09:30,10,355.75,356.5,355.75,356.25,2215
20180301|2017-11-10 10:00,10,356.25,356.5,355.5,355.75,3007
20180301|2017-11-10 10:30,10,355.75,356,355.25,355.25,2282
20180301|2017-11-10 11:00,10,355.25,355.75,354.75,355.75,1923
20180301|2017-11-10 11:30,10,355.5,356.75,355.5,356.75,2717
20180301|2017-11-10 12:00,10,356.75,357,356.25,356.5,2223
20180301|2017-11-10 12:30,10,356.75,357,356.25,356.5,2520
20180301|2017-11-10 13:00,10,356.5,357,356,356.5,5136
20180301|2017-11-12 19:00,13,356,356.75,355.25,355.75,829
20180301|2017-11-12 19:30,13,355.75,356,355.5,355.75,49
20180301|2017-11-12 20:00,13,355.75,355.75,355.5,355.75,16
20180301|2017-11-12 20:30,13,355.75,355.75,355.75,355.75,9
20180301|2017-11-12 21:00,13,355.75,356.25,355.5,355.75,113
20180301|2017-11-12 21:30,13,355.75,356,355.75,355.75,11
20180301|2017-11-12 22:00,13,356,356,355.5,355.5,241
20180301|2017-11-12 22:30,13,355.75,355.75,355.5,355.5,4
20180301|2017-11-12 23:00,13,355.5,355.75,355.5,355.5,13
20180301|2017-11-12 23:30,13,355.75,355.75,355.5,355.5,64
20180301|2017-11-13 00:00,13,355.75,355.75,355.75,355.75,22
20180301|2017-11-13 00:30,13,355.75,355.75,355.5,355.75,24
20180301|2017-11-13 01:00,13,355.75,355.75,355.5,355.5,22
20180301|2017-11-13 01:30,13,355.5,355.5,355.5,355.5,191
20180301|2017-11-13 02:00,13,355.5,355.75,355.5,355.5,10
20180301|2017-11-13 02:30,13,355.75,355.75,355.5,355.5,13
20180301|2017-11-13 03:00,13,355.5,355.75,355.5,355.75,113
20180301|2017-11-13 03:30,13,355.75,355.75,355.5,355.5,81
20180301|2017-11-13 04:00,13,355.5,355.75,355.25,355.5,488
20180301|2017-11-13 04:30,13,355.5,355.5,355,355,110
20180301|2017-11-13 05:00,13,355,355.25,355,355.25,174
20180301|2017-11-13 05:30,13,355.25,355.5,355,355,27
20180301|2017-11-13 06:00,13,355,355.25,355,355,58
20180301|2017-11-13 06:30,13,355,355.25,355,355,292
20180301|2017-11-13 07:00,13,354.75,355,354.75,355,238
20180301|2017-11-13 07:30,13,354.75,355,354.75,355,209
20180301|2017-11-13 08:30,13,355,355,354.25,354.75,5691
20180301|2017-11-13 09:00,13,354.75,355.5,354.5,354.75,3450
20180301|2017-11-13 09:30,13,355,355.75,354.5,355.75,3779
20180301|2017-11-13 10:00,13,355.5,355.75,355,355.25,1477
20180301|2017-11-13 10:30,13,355.25,355.25,354.5,354.5,2031
20180301|2017-11-13 11:00,13,354.75,355,354.5,354.5,2935
20180301|2017-11-13 11:30,13,354.5,355.5,354.5,355,2548
20180301|2017-11-13 12:00,13,355.25,355.25,354.75,354.75,1314
20180301|2017-11-13 12:30,13,355,355,354.25,354.75,2427
20180301|2017-11-13 13:00,13,354.75,355,354.5,354.75,6466
20180301|2017-11-13 19:00,14,354.5,354.75,354.5,354.75,316
20180301|2017-11-13 19:30,14,354.75,354.75,354.5,354.5,59
20180301|2017-11-13 20:00,14,354.5,354.5,354,354,61
20180301|2017-11-13 20:30,14,354,354.25,354,354.25,24
20180301|2017-11-13 21:00,14,354,354.25,354,354.25,41
20180301|2017-11-13 21:30,14,354.25,354.25,354.25,354.25,36
20180301|2017-11-13 22:00,14,354.5,354.5,354.25,354.25,2
20180301|2017-11-13 22:30,14,354.25,354.5,354,354.5,65
20180301|2017-11-13 23:00,14,354.5,354.5,354.25,354.25,6
20180301|2017-11-13 23:30,14,354.5,354.5,354.5,354.5,94
20180301|2017-11-14 00:00,14,354.5,354.5,354.25,354.25,59
20180301|2017-11-14 00:30,14,354.5,354.75,354.5,354.5,73
20180301|2017-11-14 01:00,14,354.75,354.75,354,354,281
20180301|2017-11-14 01:30,14,354.25,354.25,354,354.25,138
20180301|2017-11-14 02:00,14,354.25,354.5,354.25,354.25,141
20180301|2017-11-14 02:30,14,354.25,354.5,354.25,354.25,66
20180301|2017-11-14 03:00,14,354.25,354.5,354.25,354.5,106
20180301|2017-11-14 03:30,14,354.5,354.75,354.5,354.75,551
20180301|2017-11-14 04:00,14,354.5,354.75,354.5,354.5,34
20180301|2017-11-14 04:30,14,354.5,354.75,354.5,354.5,179
20180301|2017-11-14 05:00,14,354.5,354.5,354.5,354.5,53
20180301|2017-11-14 05:30,14,354.25,354.5,354.25,354.25,28
20180301|2017-11-14 06:00,14,354.25,354.25,354.25,354.25,6
20180301|2017-11-14 06:30,14,354.25,354.25,354,354.25,95
20180301|2017-11-14 07:00,14,354.5,354.5,354.25,354.5,314
20180301|2017-11-14 07:30,14,354.25,354.5,354,354,343
20180301|2017-11-14 08:30,14,354,354.5,353.25,353.25,8152
20180301|2017-11-14 09:00,14,353.25,353.75,352.5,352.5,6947
20180301|2017-11-14 09:30,14,352.75,352.75,352,352.5,5610
20180301|2017-11-14 10:00,14,352.5,353,351.5,351.5,6030
20180301|2017-11-14 10:30,14,351.5,352,350.75,350.75,8457
20180301|2017-11-14 11:00,14,351,351.25,350.5,350.5,3910
20180301|2017-11-14 11:30,14,350.75,351,350.25,350.75,5051
20180301|2017-11-14 12:00,14,350.5,351.5,350.5,350.75,3168
20180301|2017-11-14 12:30,14,350.75,351.5,350.5,350.75,4243
20180301|2017-11-14 13:00,14,350.5,350.75,350,350.25,7792
20180301|2017-11-14 19:00,15,350.25,350.5,350,350.25,1153
20180301|2017-11-14 19:30,15,350.5,350.5,350.25,350.5,206
20180301|2017-11-14 20:00,15,350.75,350.75,350.5,350.5,113
20180301|2017-11-14 20:30,15,350.5,350.5,350.25,350.25,261
20180301|2017-11-14 21:00,15,350.5,350.5,350,350,95
20180301|2017-11-14 21:30,15,350.25,350.5,350,350.5,112
20180301|2017-11-14 22:00,15,350.25,350.5,350.25,350.5,70
20180301|2017-11-14 22:30,15,350.5,350.75,350.5,350.5,36
20180301|2017-11-14 23:00,15,350.5,350.5,350.5,350.5,8
20180301|2017-11-14 23:30,15,350.5,350.75,350.5,350.75,12
20180301|2017-11-15 00:00,15,350.75,351,350.75,351,136
20180301|2017-11-15 00:30,15,350.75,351,350.75,350.75,40
20180301|2017-11-15 01:00,15,351,351,350.75,350.75,6
20180301|2017-11-15 01:30,15,351,351,350.75,350.75,107
20180301|2017-11-15 02:00,15,351,351.25,351,351,159
20180301|2017-11-15 02:30,15,351,351.25,351,351,124
20180301|2017-11-15 03:00,15,351,351.5,351,351.25,457
20180301|2017-11-15 03:30,15,351.5,351.5,351.25,351.25,44
20180301|2017-11-15 04:00,15,351.25,351.25,351,351,102
20180301|2017-11-15 04:30,15,351,351.25,350.75,350.75,241
20180301|2017-11-15 05:00,15,350.75,351,350.75,350.75,127
20180301|2017-11-15 05:30,15,350.75,350.75,350.5,350.5,240
20180301|2017-11-15 06:00,15,350.5,351,350.5,350.75,167
20180301|2017-11-15 06:30,15,350.75,351,350.5,350.5,105
20180301|2017-11-15 07:00,15,350.75,350.75,350.5,350.5,257
20180301|2017-11-15 07:30,15,350.75,351,350.75,351,408
20180301|2017-11-15 08:30,15,350.75,351.75,350.5,351.5,7617
20180301|2017-11-15 09:00,15,351.75,351.75,350.75,350.75,4138
20180301|2017-11-15 09:30,15,350.75,351.5,350.75,350.75,4475
20180301|2017-11-15 10:00,15,350.75,351,350.25,351,3887
20180301|2017-11-15 10:30,15,351,351.25,350.5,350.75,2974
20180301|2017-11-15 11:00,15,350.75,351,350.25,350.5,1950
20180301|2017-11-15 11:30,15,350.25,351.5,350.25,351.25,3166
20180301|2017-11-15 12:00,15,351.25,351.5,351,351.25,3437
20180301|2017-11-15 12:30,15,351.5,351.5,351,351,3581
20180301|2017-11-15 13:00,15,351.25,351.25,350.5,351.25,5594
20180301|2017-11-15 19:00,16,350.75,351.5,350.75,351,996
20180301|2017-11-15 19:30,16,351.25,351.25,351,351,103
20180301|2017-11-15 20:00,16,351,351,350.75,351,55
20180301|2017-11-15 20:30,16,351.25,351.25,351.25,351.25,16
20180301|2017-11-15 21:00,16,351,351,351,351,5
20180301|2017-11-15 21:30,16,351,351.25,351,351,6
20180301|2017-11-15 22:00,16,351,351.25,350.75,350.75,49
20180301|2017-11-15 22:30,16,351,351,350.75,351,56
20180301|2017-11-15 23:00,16,351,351,351,351,8
20180301|2017-11-15 23:30,16,351,351.25,351,351.25,23
20180301|2017-11-16 00:00,16,351,351.25,351,351.25,35
20180301|2017-11-16 00:30,16,351.25,351.25,351,351.25,62
20180301|2017-11-16 01:00,16,351,351,350.75,351,37
20180301|2017-11-16 01:30,16,351,351,351,351,50
20180301|2017-11-16 02:00,16,351,351.25,351,351.25,17
20180301|2017-11-16 02:30,16,351.25,351.5,351,351,56
20180301|2017-11-16 03:00,16,351,351.25,351,351,21
20180301|2017-11-16 03:30,16,351.25,351.25,351,351.25,66
20180301|2017-11-16 04:00,16,351.25,351.25,351,351,17
20180301|2017-11-16 04:30,16,351.25,351.25,351,351,9
20180301|2017-11-16 05:00,16,351.25,351.25,351,351.25,127
20180301|2017-11-16 05:30,16,351,351,350.75,351,155
20180301|2017-11-16 06:00,16,351,351.25,350.75,351,102
20180301|2017-11-16 06:30,16,351,351,350.75,351,91
20180301|2017-11-16 07:00,16,351.25,351.5,351,351,1065
20180301|2017-11-16 07:30,16,351,351.25,350.75,350.75,550
20180301|2017-11-16 08:30,16,351,351,350,350,6954
20180301|2017-11-16 09:00,16,350.25,350.75,349.75,350,4564
20180301|2017-11-16 09:30,16,350,350.5,349.25,350,4109
20180301|2017-11-16 10:00,16,350,350,349.25,349.5,2845
20180301|2017-11-16 10:30,16,349.5,349.75,349,349.25,3789
20180301|2017-11-16 11:00,16,349,349.75,348.75,349.25,6661
20180301|2017-11-16 11:30,16,349,349.5,349,349.25,3055
20180301|2017-11-16 12:00,16,349.25,349.5,349,349,1691
20180301|2017-11-16 12:30,16,349,349.5,349,349.25,4543
20180301|2017-11-16 13:00,16,349.25,349.5,348.75,349,5962
20180301|2017-11-16 19:00,17,348.75,349.25,348.75,349,1103
20180301|2017-11-16 19:30,17,349.25,349.25,349,349,29
20180301|2017-11-16 20:00,17,349,349.25,349,349.25,51
20180301|2017-11-16 20:30,17,349.25,349.5,349,349.5,61
20180301|2017-11-16 21:00,17,349.25,349.5,349.25,349.5,15
20180301|2017-11-16 21:30,17,349.5,349.5,349.25,349.25,8
20180301|2017-11-16 22:00,17,349.5,349.5,349.5,349.5,2
20180301|2017-11-16 22:30,17,349.5,349.5,349.25,349.5,3
20180301|2017-11-16 23:00,17,349.5,349.5,349.25,349.5,54
20180301|2017-11-16 23:30,17,349.25,349.5,349.25,349.5,326
20180301|2017-11-17 00:00,17,349.5,349.5,349.5,349.5,24
20180301|2017-11-17 00:30,17,349.5,349.5,349.25,349.25,16
20180301|2017-11-17 01:00,17,349.25,349.5,349.25,349.5,104
20180301|2017-11-17 01:30,17,349.25,349.5,349.25,349.5,313
20180301|2017-11-17 02:00,17,349.75,349.75,349.25,349.5,396
20180301|2017-11-17 02:30,17,349.25,349.75,349.25,349.5,167
20180301|2017-11-17 03:00,17,349.5,349.75,349.5,349.5,54
20180301|2017-11-17 03:30,17,349.5,349.75,349.5,349.75,67
20180301|2017-11-17 04:00,17,349.5,350,349.5,350,77
20180301|2017-11-17 04:30,17,349.75,350.25,349.75,349.75,407
20180301|2017-11-17 05:00,17,349.75,350.25,349.75,350,59
20180301|2017-11-17 05:30,17,350,350.5,349.75,350.25,1065
20180301|2017-11-17 06:00,17,350,350,349.75,350,99
20180301|2017-11-17 06:30,17,350.25,350.5,349.75,350.5,514
20180301|2017-11-17 07:00,17,350.25,350.5,350,350,701
20180301|2017-11-17 07:30,17,350,350.25,350,350,636
20180301|2017-11-17 08:30,17,350,351.5,349.75,351.25,8510
20180301|2017-11-17 09:00,17,351.25,351.75,350.25,351.25,4574
20180301|2017-11-17 09:30,17,351.5,353,351.25,352.5,6493
20180301|2017-11-17 10:00,17,352.5,353,352.25,352.25,4342
20180301|2017-11-17 10:30,17,352.25,353.5,352,352,8624
20180301|2017-11-17 11:00,17,352,352.75,352,352.25,3355
20180301|2017-11-17 11:30,17,352.5,353.75,352.25,353.75,3831
20180301|2017-11-17 12:00,17,353.5,355,353.5,354.5,8630
20180301|2017-11-17 12:30,17,354.75,355.5,354.5,354.75,6648
20180301|2017-11-17 13:00,17,354.75,355.5,354.5,355.25,7204
20180301|2017-11-19 19:00,20,354.5,355.25,354.25,355,1752
20180301|2017-11-19 19:30,20,354.75,355,354.75,355,183
20180301|2017-11-19 20:00,20,355,355.5,355,355.25,272
20180301|2017-11-19 20:30,20,355,355,354.75,355,107
20180301|2017-11-19 21:00,20,355,355,354.75,354.75,135
20180301|2017-11-19 21:30,20,354.75,355,354.75,354.75,38
20180301|2017-11-19 22:00,20,355,355,355,355,37
20180301|2017-11-19 22:30,20,355,355,354.75,355,24
20180301|2017-11-19 23:00,20,355,355,354.75,354.75,72
20180301|2017-11-19 23:30,20,355,355,354.75,355,43
20180301|2017-11-20 00:00,20,355,355,354.75,355,329
20180301|2017-11-20 00:30,20,355,355.25,355,355.25,38
20180301|2017-11-20 01:00,20,355.25,355.5,355.25,355.25,135
20180301|2017-11-20 01:30,20,355.5,355.5,355,355,468
20180301|2017-11-20 02:00,20,355,355.25,355,355,156
20180301|2017-11-20 02:30,20,355,355.25,354.75,355,197
20180301|2017-11-20 03:00,20,355.25,355.25,355,355,56
20180301|2017-11-20 03:30,20,355,355.25,355,355,105
20180301|2017-11-20 04:00,20,355,355.25,354.75,354.75,342
20180301|2017-11-20 04:30,20,354.75,354.75,354,354.25,698
20180301|2017-11-20 05:00,20,354,354.25,354,354,215
20180301|2017-11-20 05:30,20,354.25,354.25,354,354,99
20180301|2017-11-20 06:00,20,354,354.5,354,354.25,214
20180301|2017-11-20 06:30,20,354.25,354.5,354,354.25,99
20180301|2017-11-20 07:00,20,354.25,354.5,354,354.25,543
20180301|2017-11-20 07:30,20,354.25,354.75,354.25,354.25,424
20180301|2017-11-20 08:30,20,354.5,355,353.25,354.75,9713
20180301|2017-11-20 09:00,20,354.75,355.75,354.5,355.5,3858
20180301|2017-11-20 09:30,20,355.5,356.25,355.25,356,4859
20180301|2017-11-20 10:00,20,356,356.5,355.75,355.75,3567
20180301|2017-11-20 10:30,20,355.5,355.75,354.25,355.25,3259
20180301|2017-11-20 11:00,20,355,355.25,354,354,1897
20180301|2017-11-20 11:30,20,354,355,354,355,3084
20180301|2017-11-20 12:00,20,354.75,356.25,354.75,356.25,3851
20180301|2017-11-20 12:30,20,356.25,356.25,355.25,356,3454
20180301|2017-11-20 13:00,20,355.75,357,355.25,355.75,14601
20180301|2017-11-20 19:00,21,355,355.5,354.75,355,1371
20180301|2017-11-20 19:30,21,355.25,355.5,355,355,271
20180301|2017-11-20 20:00,21,355,355.5,355,355,150
20180301|2017-11-20 20:30,21,355.25,355.25,355,355.25,200
20180301|2017-11-20 21:00,21,355.25,355.5,355.25,355.25,46
20180301|2017-11-20 21:30,21,355.5,355.5,355.25,355.25,55
20180301|2017-11-20 22:00,21,355.25,355.25,355,355.25,98
20180301|2017-11-20 22:30,21,355.25,355.5,355.25,355.5,173
20180301|2017-11-20 23:30,21,355.25,355.5,355.25,355.5,45
20180301|2017-11-21 00:00,21,355.25,355.5,355.25,355.25,5
20180301|2017-11-21 00:30,21,355.25,355.5,355.25,355.5,115
20180301|2017-11-21 01:00,21,355.5,355.75,355.5,355.5,22
20180301|2017-11-21 01:30,21,355.75,355.75,355.75,355.75,5
20180301|2017-11-21 02:00,21,355.75,355.75,355.5,355.75,59
20180301|2017-11-21 02:30,21,355.75,355.75,355.25,355.25,200
20180301|2017-11-21 03:00,21,355.25,355.5,355.25,355.5,242
20180301|2017-11-21 03:30,21,355.5,355.5,355.25,355.25,123
20180301|2017-11-21 04:00,21,355.25,355.5,355,355.25,82
20180301|2017-11-21 04:30,21,355.25,355.5,355.25,355.5,25
20180301|2017-11-21 05:00,21,355.25,355.5,355.25,355.5,35
20180301|2017-11-21 05:30,21,355.25,355.5,355.25,355.25,49
20180301|2017-11-21 06:00,21,355.25,355.25,355,355,153
20180301|2017-11-21 06:30,21,355.25,355.25,354.75,355,308
20180301|2017-11-21 07:00,21,355,355.25,354.75,355,354
20180301|2017-11-21 07:30,21,355,355.25,354.75,355,561
20180301|2017-11-21 08:30,21,355,356.25,354.25,355.25,8345
20180301|2017-11-21 09:00,21,355.25,355.5,353.75,355.25,5734
20180301|2017-11-21 09:30,21,355,356,355,355.5,4636
20180301|2017-11-21 10:00,21,355.5,356.75,355,356.25,5567
20180301|2017-11-21 10:30,21,356.25,356.5,355,355,4011
20180301|2017-11-21 11:00,21,355,355.5,354.5,355.5,3909
20180301|2017-11-21 11:30,21,355.25,356,354.75,355.75,2546
20180301|2017-11-21 12:00,21,356,356.5,355.75,356.5,3072
20180301|2017-11-21 12:30,21,356.25,356.75,355.75,355.75,4977
20180301|2017-11-21 13:00,21,356,356.75,355.5,356.25,8326
20180301|2017-11-21 19:00,22,355.5,355.75,355.25,355.5,1202
20180301|2017-11-21 19:30,22,355.75,355.75,355.5,355.5,109
20180301|2017-11-21 20:00,22,355.5,355.5,355.25,355.25,118
20180301|2017-11-21 20:30,22,355.25,355.25,355.25,355.25,64
20180301|2017-11-21 21:00,22,355.5,355.5,355.25,355.25,14
20180301|2017-11-21 21:30,22,355.5,355.5,355.25,355.25,57
20180301|2017-11-21 22:00,22,355.5,355.5,355.5,355.5,4
20180301|2017-11-21 23:00,22,355.25,355.5,355.25,355.25,17
20180301|2017-11-21 23:30,22,355.25,355.25,355.25,355.25,93
20180301|2017-11-22 00:00,22,355.5,355.5,355.25,355.25,35
20180301|2017-11-22 00:30,22,355.5,355.5,355.25,355.5,21
20180301|2017-11-22 01:00,22,355.5,355.75,355.25,355.75,180
20180301|2017-11-22 01:30,22,355.5,355.75,355.5,355.75,231
20180301|2017-11-22 02:00,22,356,356.25,356,356.25,535
20180301|2017-11-22 02:30,22,356,356.25,356,356,41
20180301|2017-11-22 03:00,22,356,356.25,356,356.25,71
20180301|2017-11-22 03:30,22,356,356.25,356,356,56
20180301|2017-11-22 04:00,22,356,356.5,356,356.25,260
20180301|2017-11-22 04:30,22,356.5,356.75,356.5,356.5,271
20180301|2017-11-22 05:00,22,356.5,356.75,356.5,356.75,77
20180301|2017-11-22 05:30,22,356.75,356.75,356.5,356.5,515
20180301|2017-11-22 06:00,22,356.5,356.5,356.25,356.5,649
20180301|2017-11-22 06:30,22,356.5,356.5,356,356.25,319
20180301|2017-11-22 07:00,22,356.5,356.5,355.75,356.25,1004
20180301|2017-11-22 07:30,22,356.25,356.25,356,356,260
20180301|2017-11-22 08:30,22,356,358,356,357,11014
20180301|2017-11-22 09:00,22,357,357.25,356,356.25,4429
20180301|2017-11-22 09:30,22,356.5,357.25,356.25,356.5,4511
20180301|2017-11-22 10:00,22,356.75,357.5,356.5,357.25,5871
20180301|2017-11-22 10:30,22,357.25,357.5,356.75,357,3804
20180301|2017-11-22 11:00,22,356.75,357.25,356.25,356.75,4238
20180301|2017-11-22 11:30,22,356.75,357,356.25,357,2681
20180301|2017-11-22 12:00,22,356.75,357.25,356.75,356.75,3405
20180301|2017-11-22 12:30,22,356.75,357.5,356.75,357.25,2449
20180301|2017-11-22 13:00,22,357.5,357.75,356.25,356.5,11006
20180301|2017-11-24 08:30,24,356,357.75,355.75,356.75,12120
20180301|2017-11-24 09:00,24,357,357.25,356.5,357.25,4704
20180301|2017-11-24 09:30,24,357,357.25,356.75,357.25,3009
20180301|2017-11-24 10:00,24,357,357.25,355.5,355.75,6613
20180301|2017-11-24 10:30,24,355.75,355.75,354,355,10016
20180301|2017-11-24 11:00,24,355,355,352.5,352.75,7443
20180301|2017-11-24 11:30,24,352.75,355.25,352.5,355,6954
20180301|2017-11-24 12:00,24,355.25,355.25,354,354.5,1815
20180301|2017-11-26 19:00,27,354.75,355.25,354,354.25,2740
20180301|2017-11-26 19:30,27,354,354.25,353.5,353.75,1453
20180301|2017-11-26 20:00,27,353.75,354,353.5,354,439
20180301|2017-11-26 20:30,27,353.75,354,353.5,353.75,319
20180301|2017-11-26 21:00,27,353.75,353.75,353.5,353.75,170
20180301|2017-11-26 21:30,27,353.75,354.75,353.75,354.25,459
20180301|2017-11-26 22:00,27,354.5,354.5,354.5,354.5,88
20180301|2017-11-26 22:30,27,354.25,355,354.25,354.75,117
20180301|2017-11-26 23:00,27,354.75,355,354.75,354.75,6
20180301|2017-11-26 23:30,27,355,355,354.75,354.75,41
20180301|2017-11-27 00:00,27,354.75,354.75,354.25,354.25,246
20180301|2017-11-27 00:30,27,354.25,354.25,354,354,93
20180301|2017-11-27 01:00,27,354.25,354.5,354,354.5,221
20180301|2017-11-27 01:30,27,354.5,354.75,354.25,354.5,197
20180301|2017-11-27 02:00,27,354.5,354.5,354.25,354.25,406
20180301|2017-11-27 02:30,27,354.5,354.5,354.25,354.25,305
20180301|2017-11-27 03:00,27,354.25,354.25,353.75,354,484
20180301|2017-11-27 03:30,27,353.75,354,353.75,354,301
20180301|2017-11-27 04:00,27,354,354,353.75,354,421
20180301|2017-11-27 04:30,27,354,354.25,353.75,354,222
20180301|2017-11-27 05:00,27,354,354,353.5,354,312
20180301|2017-11-27 05:30,27,353.75,354,353.75,354,113
20180301|2017-11-27 06:00,27,354,354.25,353.75,354,477
20180301|2017-11-27 06:30,27,354,354.25,353.75,354.25,416
20180301|2017-11-27 07:00,27,354.25,354.25,353.75,354,853
20180301|2017-11-27 07:30,27,354,354,353.5,353.5,450
20180301|2017-11-27 08:30,27,354.25,354.75,353,353.25,16770
20180301|2017-11-27 09:00,27,353.25,353.5,352,352.25,10026
20180301|2017-11-27 09:30,27,352.25,353.5,352,353.25,8440
20180301|2017-11-27 10:00,27,353.25,353.5,352.25,352.5,6271
20180301|2017-11-27 10:30,27,352.5,352.75,351.5,351.75,7937
20180301|2017-11-27 11:00,27,351.75,352,351.5,352,4733
20180301|2017-11-27 11:30,27,352,352.5,351.75,352.5,3191
20180301|2017-11-27 12:00,27,352.25,352.5,351.5,352.25,6941
20180301|2017-11-27 12:30,27,352.5,352.5,351.5,351.75,6457
20180301|2017-11-27 13:00,27,351.5,352,351.25,352,10154
20180301|2017-11-27 19:00,28,352,352.25,351.5,352.25,2646
20180301|2017-11-27 19:30,28,352,352.5,351.75,352.25,465
20180301|2017-11-27 20:00,28,352,352.25,351,351.25,887
20180301|2017-11-27 20:30,28,351,351,350.5,350.75,841
20180301|2017-11-27 21:00,28,350.75,350.75,350.5,350.75,211
20180301|2017-11-27 21:30,28,350.75,351,350.75,350.75,369
20180301|2017-11-27 22:00,28,350.75,350.75,350.5,350.75,164
20180301|2017-11-27 22:30,28,350.5,351,350.5,350.5,202
20180301|2017-11-27 23:00,28,350.5,350.75,350,350.5,886
20180301|2017-11-27 23:30,28,350.5,350.5,350.25,350.25,426
20180301|2017-11-28 00:00,28,350.5,350.75,350.25,350.5,377
20180301|2017-11-28 00:30,28,350.5,350.5,350,350,122
20180301|2017-11-28 01:00,28,350,350.25,350,350,165
20180301|2017-11-28 01:30,28,350,350.25,350,350.25,185
20180301|2017-11-28 02:00,28,350.25,350.5,350,350,559
20180301|2017-11-28 02:30,28,350,350.25,350,350,738
20180301|2017-11-28 03:00,28,350.25,350.25,350,350.25,316
20180301|2017-11-28 03:30,28,350,350.25,350,350,321
20180301|2017-11-28 04:00,28,350,350.25,350,350.25,102
20180301|2017-11-28 04:30,28,350.25,350.25,349.75,350.25,1040
20180301|2017-11-28 05:00,28,350.25,350.25,349.75,350,633
20180301|2017-11-28 05:30,28,350,350,349.75,350,612
20180301|2017-11-28 06:00,28,349.75,350,349.5,349.75,701
20180301|2017-11-28 06:30,28,349.75,350.25,349.5,350,886
20180301|2017-11-28 07:00,28,350,350.5,349.75,350.5,763
20180301|2017-11-28 07:30,28,350.25,351,350.25,350.75,763
20180301|2017-11-28 08:30,28,350.75,351.25,350,350.75,17386
20180301|2017-11-28 09:00,28,350.75,351.25,350,350.25,8328
20180301|2017-11-28 09:30,28,350.5,350.75,349.5,349.5,8945
20180301|2017-11-28 10:00,28,349.5,350.5,349.5,350,6241
20180301|2017-11-28 10:30,28,350,350.5,350,350,6982
20180301|2017-11-28 11:00,28,350.25,350.5,349.75,350,5494
20180301|2017-11-28 11:30,28,350,350.25,349.5,349.75,6182
20180301|2017-11-28 12:00,28,350,350,349.5,350,6778
20180301|2017-11-28 12:30,28,349.75,350,349.25,349.75,8269
20180301|2017-11-28 13:00,28,349.5,350.25,349.25,349.75,14500
20180301|2017-11-28 19:00,29,349.5,350,349.25,350,3320
20180301|2017-11-28 19:30,29,349.75,350,349.5,349.5,245
20180301|2017-11-28 20:00,29,349.75,349.75,349.5,349.75,64
20180301|2017-11-28 20:30,29,349.75,349.75,349.5,349.75,154
20180301|2017-11-28 21:00,29,349.75,349.75,349.5,349.75,89
20180301|2017-11-28 21:30,29,349.5,349.75,349.5,349.75,111
20180301|2017-11-28 22:00,29,349.75,350,349.75,350,70
20180301|2017-11-28 22:30,29,350,350,349.5,349.75,666
20180301|2017-11-28 23:00,29,349.5,349.75,349.5,349.5,7
20180301|2017-11-28 23:30,29,349.5,349.75,349.5,349.5,9
20180301|2017-11-29 00:00,29,349.75,349.75,349.5,349.5,31
20180301|2017-11-29 00:30,29,349.5,349.75,349.5,349.5,154
20180301|2017-11-29 01:00,29,349.5,349.75,349.5,349.75,56
20180301|2017-11-29 01:30,29,349.75,350,349.75,349.75,300
20180301|2017-11-29 02:00,29,350,350,349.75,349.75,127
20180301|2017-11-29 02:30,29,350,350,349.5,349.75,335
20180301|2017-11-29 03:00,29,349.75,350,349.5,349.5,327
20180301|2017-11-29 03:30,29,349.75,350,349.5,349.75,1178
20180301|2017-11-29 04:00,29,349.75,350,349.75,349.75,134
20180301|2017-11-29 04:30,29,349.75,350,349.75,349.75,315
20180301|2017-11-29 05:00,29,349.75,350,349.75,349.75,95
20180301|2017-11-29 05:30,29,349.75,350,349.75,349.75,137
20180301|2017-11-29 06:00,29,349.75,350,349.5,349.75,731
20180301|2017-11-29 06:30,29,350,350.5,349.75,350.25,1461
20180301|2017-11-29 07:00,29,350.25,351,350.25,350.75,2706
20180301|2017-11-29 07:30,29,351,351,350.75,350.75,629
20180301|2017-11-29 08:30,29,351,352,350.25,351.5,17634
20180301|2017-11-29 09:00,29,351.25,352.5,351.25,351.75,14534
20180301|2017-11-29 09:30,29,351.75,352.25,351.5,352,10277
20180301|2017-11-29 10:00,29,352.25,353.75,352,352.5,20711
20180301|2017-11-29 10:30,29,352.25,352.75,351.75,352.5,11652
20180301|2017-11-29 11:00,29,352.5,352.75,352,352.25,3857
20180301|2017-11-29 11:30,29,352.25,352.75,352,352.25,6652
20180301|2017-11-29 12:00,29,352.25,352.75,352,352.5,5285
20180301|2017-11-29 12:30,29,352.25,353,352,352.75,6243
20180301|2017-11-29 13:00,29,352.5,354,352.25,353.75,20948
20180301|2017-11-29 19:00,30,353.5,353.5,353,353.25,2662
20180301|2017-11-29 19:30,30,353,353.25,353,353.25,209
20180301|2017-11-29 20:00,30,353.25,353.25,353,353.25,405
20180301|2017-11-29 20:30,30,353.25,353.25,353,353,11
20180301|2017-11-29 21:00,30,353.25,353.25,353,353.25,58
20180301|2017-11-29 21:30,30,353.25,353.25,353,353,188
20180301|2017-11-29 22:00,30,353,353.25,353,353.25,17
20180301|2017-11-29 22:30,30,353,353.25,353,353.25,6
20180301|2017-11-29 23:00,30,353.25,353.25,353,353.25,16
20180301|2017-11-29 23:30,30,353.25,353.25,353,353.25,17
20180301|2017-11-30 00:00,30,353,353.25,353,353,54
20180301|2017-11-30 00:30,30,353,353,352.5,352.5,710
20180301|2017-11-30 01:00,30,352.5,352.5,352.25,352.25,417
20180301|2017-11-30 01:30,30,352.25,352.5,352.25,352.25,260
20180301|2017-11-30 02:00,30,352.25,352.75,352.25,352.25,539
20180301|2017-11-30 02:30,30,352.25,352.5,352,352.25,310
20180301|2017-11-30 03:00,30,352.25,352.5,352.25,352.25,382
20180301|2017-11-30 03:30,30,352.5,353,352.25,352.75,425
20180301|2017-11-30 04:00,30,352.75,353,352.5,352.75,179
20180301|2017-11-30 04:30,30,352.75,352.75,352.5,352.75,199
20180301|2017-11-30 05:00,30,352.75,353,352.75,353,69
20180301|2017-11-30 05:30,30,352.75,353,352.5,352.5,84
20180301|2017-11-30 06:00,30,352.5,352.75,352.25,352.25,306
20180301|2017-11-30 06:30,30,352.5,352.5,352.25,352.25,463
20180301|2017-11-30 07:00,30,352.25,352.5,352,352.25,630
20180301|2017-11-30 07:30,30,352.25,352.25,352,352.25,1248
20180301|2017-11-30 08:30,30,352.5,356.75,352,356.5,35960
20180301|2017-11-30 09:00,30,356.5,356.5,355.5,355.75,8505
20180301|2017-11-30 09:30,30,356,356.75,355.75,356.25,12489
20180301|2017-11-30 10:00,30,356.5,357,356.25,356.5,11630
20180301|2017-11-30 10:30,30,356.75,357,355.5,355.75,14336
20180301|2017-11-30 11:00,30,355.5,356.5,354.25,356.25,14022
20180301|2017-11-30 11:30,30,356.25,356.75,356,356.5,9703
20180301|2017-11-30 12:00,30,356.25,356.75,356.25,356.5,6757
20180301|2017-11-30 12:30,30,356.5,356.75,356.25,356.5,6569
20180301|2017-11-30 13:00,30,356.5,356.75,355.5,355.75,18062
20180301|2017-11-30 19:00,1,355.5,356,354.75,355.75,3417
20180301|2017-11-30 19:30,1,355.75,356,355.5,355.5,188
20180301|2017-11-30 20:00,1,355.5,355.75,355.5,355.5,98
20180301|2017-11-30 20:30,1,355.75,356.25,355.5,356.25,356
20180301|2017-11-30 21:00,1,356.25,357,356.25,356.75,1500
20180301|2017-11-30 21:30,1,356.75,356.75,356.5,356.75,79
20180301|2017-11-30 22:00,1,356.5,356.5,356.5,356.5,76
20180301|2017-11-30 22:30,1,356.5,356.75,356.5,356.5,11
20180301|2017-11-30 23:00,1,356.5,356.5,356.5,356.5,60
20180301|2017-11-30 23:30,1,356.25,356.5,356.25,356.5,13
20180301|2017-12-01 00:00,1,356.25,356.5,356.25,356.5,8
20180301|2017-12-01 00:30,1,356.5,356.5,356.25,356.5,178
20180301|2017-12-01 01:00,1,356.5,356.5,356.25,356.25,24
20180301|2017-12-01 01:30,1,356.25,356.5,356.25,356.5,61
20180301|2017-12-01 02:00,1,356.5,356.5,356,356.25,181
20180301|2017-12-01 02:30,1,356.25,356.25,355.75,355.75,330
20180301|2017-12-01 03:00,1,355.75,356.25,355.75,356,387
20180301|2017-12-01 03:30,1,356.25,356.5,356,356.25,297
20180301|2017-12-01 04:00,1,356.25,357,356.25,356.5,652
20180301|2017-12-01 04:30,1,356.5,357.25,356.5,357,741
20180301|2017-12-01 05:00,1,357,357.25,357,357.25,242
20180301|2017-12-01 05:30,1,357,357.25,356.75,356.75,376
20180301|2017-12-01 06:00,1,356.75,357,356.75,356.75,224
20180301|2017-12-01 06:30,1,356.75,357,356.25,356.25,528
20180301|2017-12-01 07:00,1,356.25,356.5,356,356.5,496
20180301|2017-12-01 07:30,1,356.25,356.5,356,356.25,579
20180301|2017-12-01 08:30,1,356.5,358.75,356.25,358.5,24064
20180301|2017-12-01 09:00,1,358.25,358.75,358,358,9706
20180301|2017-12-01 09:30,1,358.25,359.25,357.75,358.75,11888
20180301|2017-12-01 10:00,1,359,359,358.25,358.75,9470
20180301|2017-12-01 10:30,1,359,359.5,358.5,358.75,9286
20180301|2017-12-01 11:00,1,359,359,358.25,358.5,9000
20180301|2017-12-01 11:30,1,358.5,359.25,358.25,358.75,12921
20180301|2017-12-01 12:00,1,358.75,359,358.5,358.75,3700
20180301|2017-12-01 12:30,1,358.5,359,358.25,358.5,7722
20180301|2017-12-01 13:00,1,358.75,359,358.25,359,14116
20180301|2017-12-03 19:00,4,359,360,358.75,359.5,8564
20180301|2017-12-03 19:30,4,359.5,360,359.25,359.75,568
20180301|2017-12-03 20:00,4,359.75,360,359.75,359.75,365
20180301|2017-12-03 20:30,4,359.75,359.75,359.5,359.75,313
20180301|2017-12-03 21:00,4,359.75,360,359.5,359.75,564
20180301|2017-12-03 21:30,4,359.75,360,359.75,360,40
20180301|2017-12-03 22:00,4,359.75,360,359.75,360,204
20180301|2017-12-03 22:30,4,360,360,359.75,359.75,107
20180301|2017-12-03 23:00,4,360,360,359.75,360,12
20180301|2017-12-03 23:30,4,360,360,359.75,360,66
20180301|2017-12-04 00:00,4,360,360,359.5,359.75,160
20180301|2017-12-04 00:30,4,359.5,359.75,359.5,359.75,481
20180301|2017-12-04 01:00,4,359.5,359.5,359.25,359.5,221
20180301|2017-12-04 01:30,4,359.5,359.75,359.25,359.75,385
20180301|2017-12-04 02:00,4,359.5,359.75,359.25,359.5,610
20180301|2017-12-04 02:30,4,359.5,359.5,359.25,359.5,355
20180301|2017-12-04 03:00,4,359.5,359.75,359.25,359.5,364
20180301|2017-12-04 03:30,4,359.5,360,359.5,360,227
20180301|2017-12-04 04:00,4,359.75,360,359.5,359.75,291
20180301|2017-12-04 04:30,4,359.75,360,359.5,359.5,316
20180301|2017-12-04 05:00,4,359.75,360.5,359.75,360,1906
20180301|2017-12-04 05:30,4,359.75,360,359.25,359.5,914
20180301|2017-12-04 06:00,4,359.25,359.5,359,359,546
20180301|2017-12-04 06:30,4,359,359.25,359,359,865
20180301|2017-12-04 07:00,4,359,360,359,359.5,1243
20180301|2017-12-04 07:30,4,359.75,360,359.5,360,743
20180301|2017-12-04 08:30,4,359.75,360.5,356,356.25,31770
20180301|2017-12-04 09:00,4,356.25,356.75,355,356,21516
20180301|2017-12-04 09:30,4,355.75,357.5,355.5,356.5,7519
20180301|2017-12-04 10:00,4,356.5,357,355.5,355.5,8169
20180301|2017-12-04 10:30,4,355.5,356,355.25,355.5,7032
20180301|2017-12-04 11:00,4,355.75,355.75,355,355.25,7960
20180301|2017-12-04 11:30,4,355,355.25,352.5,354.25,31654
20180301|2017-12-04 12:00,4,354.25,354.5,353.25,353.5,8111
20180301|2017-12-04 12:30,4,353.25,354.75,353.25,354.25,8750
20180301|2017-12-04 13:00,4,354.25,354.75,352.75,353,18845
20180301|2017-12-04 19:00,5,353.5,353.75,353.25,353.5,2237
20180301|2017-12-04 19:30,5,353.5,353.5,353.25,353.25,117
20180301|2017-12-04 20:00,5,353.25,353.75,353.25,353.5,161
20180301|2017-12-04 20:30,5,353.5,353.5,353.25,353.25,78
20180301|2017-12-04 21:00,5,353.25,353.5,353.25,353.25,19
20180301|2017-12-04 21:30,5,353.25,353.5,353.25,353.5,46
20180301|2017-12-04 22:00,5,353.5,353.5,353.25,353.25,11
20180301|2017-12-04 22:30,5,353.25,353.5,353.25,353.5,26
20180301|2017-12-04 23:00,5,353.25,353.5,353.25,353.5,5
20180301|2017-12-04 23:30,5,353.5,353.5,353.25,353.5,280
20180301|2017-12-05 00:00,5,353.5,353.5,353.25,353.25,16
20180301|2017-12-05 00:30,5,353.25,353.25,353.25,353.25,50
20180301|2017-12-05 01:00,5,353.5,353.5,353.25,353.25,168
20180301|2017-12-05 01:30,5,353.5,353.5,353.25,353.25,144
20180301|2017-12-05 02:00,5,353.25,353.75,353.25,353.5,574
20180301|2017-12-05 02:30,5,353.5,354,353.5,353.5,386
20180301|2017-12-05 03:00,5,353.75,354,353.5,354,528
20180301|2017-12-05 03:30,5,353.75,354,353.75,354,251
20180301|2017-12-05 04:00,5,354,354,353.75,353.75,71
20180301|2017-12-05 04:30,5,353.75,354,353.75,354,15
20180301|2017-12-05 05:00,5,354,354,353.75,354,382
20180301|2017-12-05 05:30,5,354,354.25,354,354.25,671
20180301|2017-12-05 06:00,5,354.25,354.5,354.25,354.25,1098
20180301|2017-12-05 06:30,5,354.25,354.5,353.75,354.25,594
20180301|2017-12-05 07:00,5,354.25,354.5,354,354.25,490
20180301|2017-12-05 07:30,5,354.25,354.5,354,354.5,631
20180301|2017-12-05 08:30,5,354.5,357,354.25,356.75,26418
20180301|2017-12-05 09:00,5,356.5,356.75,355,355.5,9221
20180301|2017-12-05 09:30,5,355.25,356,355.25,355.75,3933
20180301|2017-12-05 10:00,5,356,356,355.5,355.5,4083
20180301|2017-12-05 10:30,5,355.5,355.5,352.75,353,17489
20180301|2017-12-05 11:00,5,352.75,353.75,352.75,353.25,11672
20180301|2017-12-05 11:30,5,353.25,353.5,353,353,5328
20180301|2017-12-05 12:00,5,353.25,353.75,353,353.5,6792
20180301|2017-12-05 12:30,5,353.75,354,353.25,353.5,8644
20180301|2017-12-05 13:00,5,353.5,354,353,353.75,12432
20180301|2017-12-05 19:00,6,353,353.75,353,353.75,2100
20180301|2017-12-05 19:30,6,353.5,353.75,353.5,353.5,205
20180301|2017-12-05 20:00,6,353.75,354,353.5,354,160
20180301|2017-12-05 20:30,6,353.75,354.25,353.75,354,274
20180301|2017-12-05 21:00,6,354.25,354.25,353.75,354.25,162
20180301|2017-12-05 21:30,6,354.25,354.5,354,354.5,140
20180301|2017-12-05 22:00,6,354.25,354.5,354.25,354.25,35
20180301|2017-12-05 22:30,6,354.25,354.5,354.25,354.5,33
20180301|2017-12-05 23:00,6,354.5,354.5,354.25,354.25,120
20180301|2017-12-05 23:30,6,354.25,354.5,354.25,354.25,112
20180301|2017-12-06 00:00,6,354.25,354.5,354,354.25,87
20180301|2017-12-06 00:30,6,354.25,354.75,354.25,354.5,141
20180301|2017-12-06 01:00,6,354.75,354.75,354.5,354.5,107
20180301|2017-12-06 01:30,6,354.75,354.75,354.25,354.5,132
20180301|2017-12-06 02:00,6,354.75,354.75,354.25,354.5,239
20180301|2017-12-06 02:30,6,354.5,354.75,354.5,354.75,652
20180301|2017-12-06 03:00,6,354.5,354.75,354.5,354.75,313
20180301|2017-12-06 03:30,6,354.75,354.75,354.5,354.75,88
20180301|2017-12-06 04:00,6,354.75,354.75,354.75,354.75,358
20180301|2017-12-06 04:30,6,354.75,354.75,354.5,354.75,201
20180301|2017-12-06 05:00,6,354.75,356,354.75,355.75,1401
20180301|2017-12-06 05:30,6,355.75,356,355.5,355.75,725
20180301|2017-12-06 06:00,6,355.75,355.75,355.5,355.75,273
20180301|2017-12-06 06:30,6,355.5,355.75,355.25,355.5,363
20180301|2017-12-06 07:00,6,355.25,355.5,355,355.25,570
20180301|2017-12-06 07:30,6,355,355.25,354.75,355.25,329
20180301|2017-12-06 08:30,6,355.25,355.75,353,353.25,24355
20180301|2017-12-06 09:00,6,353.5,353.5,352.25,352.25,13607
20180301|2017-12-06 09:30,6,352.5,352.75,351,352,21941
20180301|2017-12-06 10:00,6,352,352.5,351.5,351.75,9683
20180301|2017-12-06 10:30,6,351.75,352.5,351.5,352.5,6042
20180301|2017-12-06 11:00,6,352.5,354,352.25,353.5,9874
20180301|2017-12-06 11:30,6,353.5,353.75,352.25,352.75,7195
20180301|2017-12-06 12:00,6,352.75,353.25,352.25,353,5499
20180301|2017-12-06 12:30,6,353,353,352.25,352.5,5144
20180301|2017-12-06 13:00,6,352.5,353,352,352.5,10990
20180301|2017-12-06 19:00,7,352.25,352.75,351.75,352,2924
20180301|2017-12-06 19:30,7,352.25,352.5,352.25,352.25,182
20180301|2017-12-06 20:00,7,352.5,352.5,352.25,352.5,56
20180301|2017-12-06 20:30,7,352.25,352.75,352.25,352.75,81
20180301|2017-12-06 21:00,7,352.75,352.75,352.5,352.5,26
20180301|2017-12-06 21:30,7,352.5,352.75,352.5,352.75,128
20180301|2017-12-06 22:00,7,353,353.5,353,353,474
20180301|2017-12-06 22:30,7,353.25,353.25,353,353,78
20180301|2017-12-06 23:00,7,353,353.25,353,353.25,12
20180301|2017-12-06 23:30,7,353,353,352.75,352.75,42
20180301|2017-12-07 00:00,7,352.75,352.75,352.5,352.5,74
20180301|2017-12-07 00:30,7,352.25,352.5,352,352.25,296
20180301|2017-12-07 01:00,7,352.25,352.75,352.25,352.5,145
20180301|2017-12-07 01:30,7,352.5,352.5,352,352.5,84
20180301|2017-12-07 02:00,7,352.5,352.75,352.5,352.5,378
20180301|2017-12-07 02:30,7,352.5,353.25,352.25,353,496
20180301|2017-12-07 03:00,7,353,353,352.75,352.75,129
20180301|2017-12-07 03:30,7,352.75,353,352.75,352.75,163
20180301|2017-12-07 04:00,7,352.75,352.75,352,352.5,594
20180301|2017-12-07 04:30,7,352.5,352.5,352,352.25,518
20180301|2017-12-07 05:00,7,352.25,352.25,351.75,352.25,628
20180301|2017-12-07 05:30,7,352,352.25,352,352.25,234
20180301|2017-12-07 06:00,7,352,352.25,352,352.25,223
20180301|2017-12-07 06:30,7,352,352.25,352,352,353
20180301|2017-12-07 07:00,7,352,352.5,352,352,451
20180301|2017-12-07 07:30,7,352.25,352.25,352,352.25,182
20180301|2017-12-07 08:30,7,352.25,352.5,350.75,351.25,19859
20180301|2017-12-07 09:00,7,351,351.5,350.75,351.25,8349
20180301|2017-12-07 09:30,7,351.25,351.5,351,351.25,6151
20180301|2017-12-07 10:00,7,351.5,351.75,350.75,350.75,7319
20180301|2017-12-07 10:30,7,350.75,351.25,350.5,350.75,10144
20180301|2017-12-07 11:00,7,350.75,352,350.5,351.25,8598
20180301|2017-12-07 11:30,7,351,352,351,351.5,7489
20180301|2017-12-07 12:00,7,351.75,351.75,351,351.25,4677
20180301|2017-12-07 12:30,7,351.25,351.75,350.75,350.75,5216
20180301|2017-12-07 13:00,7,351,352,350.75,351.5,13004
20180301|2017-12-07 19:00,8,351.5,351.75,351.25,351.75,2271
20180301|2017-12-07 19:30,8,351.75,351.75,351.5,351.75,165
20180301|2017-12-07 20:00,8,351.75,352.5,351.75,352.5,609
20180301|2017-12-07 20:30,8,352.25,352.5,352,352.5,356
20180301|2017-12-07 21:00,8,352.25,352.5,352.25,352.25,63
20180301|2017-12-07 21:30,8,352.25,352.75,352.25,352.75,82
20180301|2017-12-07 22:00,8,352.5,352.5,352.25,352.5,50
20180301|2017-12-07 22:30,8,352.5,352.5,352.25,352.25,20
20180301|2017-12-07 23:00,8,352.25,352.5,352.25,352.5,22
20180301|2017-12-07 23:30,8,352.5,352.5,352.25,352.25,49
20180301|2017-12-08 00:00,8,352.25,352.5,352.25,352.25,7
20180301|2017-12-08 00:30,8,352.5,352.75,352.25,352.5,93
20180301|2017-12-08 01:00,8,352.5,353,352.5,352.75,736
20180301|2017-12-08 01:30,8,352.75,353.5,352.75,353.5,731
20180301|2017-12-08 02:00,8,353.5,353.5,353.25,353.25,84
20180301|2017-12-08 02:30,8,353.25,353.5,353,353,250
20180301|2017-12-08 03:00,8,353,353,352.75,352.75,210
20180301|2017-12-08 03:30,8,352.75,353,352.5,352.75,300
20180301|2017-12-08 04:00,8,352.75,353,352.75,353,166
20180301|2017-12-08 04:30,8,353,353.25,352.75,353.25,93
20180301|2017-12-08 05:00,8,353.25,353.25,353,353.25,382
20180301|2017-12-08 05:30,8,353,353.25,353,353,262
20180301|2017-12-08 06:00,8,353.25,353.25,353,353.25,132
20180301|2017-12-08 06:30,8,353.25,353.25,353,353.25,81
20180301|2017-12-08 07:00,8,353.25,353.5,353,353.5,730
20180301|2017-12-08 07:30,8,353.5,353.5,353,353.5,485
20180301|2017-12-08 08:30,8,353.5,353.75,352.5,353,13965
20180301|2017-12-08 09:00,8,352.75,353.5,352.25,353.25,10978
20180301|2017-12-08 09:30,8,353.25,354,353.25,353.75,5212
20180301|2017-12-08 10:00,8,353.5,353.5,352.75,353.25,7319
20180301|2017-12-08 10:30,8,353.25,353.25,352,352.25,8302
20180301|2017-12-08 11:00,8,352.25,352.75,352,352.25,5979
20180301|2017-12-08 11:30,8,352.25,352.5,352,352.5,5027
20180301|2017-12-08 12:00,8,352.5,352.5,351.5,352.25,6361
20180301|2017-12-08 12:30,8,352,352.5,352,352.25,3093
20180301|2017-12-08 13:00,8,352.25,353,352.25,352.5,8595
20180301|2017-12-10 19:00,11,352,352.25,351.25,351.75,3053
20180301|2017-12-10 19:30,11,351.5,351.75,351.25,351.25,143
20180301|2017-12-10 20:00,11,351.5,351.5,351.25,351.25,99
20180301|2017-12-10 20:30,11,351.5,351.5,351.25,351.5,84
20180301|2017-12-10 21:00,11,351.25,351.5,351.25,351.5,11
20180301|2017-12-10 21:30,11,351.5,351.5,351.25,351.25,25
20180301|2017-12-10 22:00,11,351.5,351.5,351.25,351.5,14
20180301|2017-12-10 22:30,11,351.25,351.25,351.25,351.25,1
20180301|2017-12-10 23:00,11,351.25,351.5,351.25,351.5,132
20180301|2017-12-10 23:30,11,351.25,351.75,351.25,351.5,468
20180301|2017-12-11 00:00,11,351.5,351.75,351.25,351.75,126
20180301|2017-12-11 00:30,11,351.75,351.75,351.5,351.75,85
20180301|2017-12-11 01:00,11,351.5,351.75,351.5,351.5,35
20180301|2017-12-11 01:30,11,351.5,352,351.5,351.75,165
20180301|2017-12-11 02:00,11,351.75,352,351.5,351.5,388
20180301|2017-12-11 02:30,11,351.75,351.75,351.25,351.25,545
20180301|2017-12-11 03:00,11,351.25,351.25,351,351,434
20180301|2017-12-11 03:30,11,351,351.25,351,351,57
20180301|2017-12-11 04:00,11,351,351.25,351,351,115
20180301|2017-12-11 04:30,11,351,351.25,351,351.25,358
20180301|2017-12-11 05:00,11,351,351.25,351,351,1366
20180301|2017-12-11 05:30,11,351,351.25,350.75,350.75,1433
20180301|2017-12-11 06:00,11,351,351,350.75,351,242
20180301|2017-12-11 06:30,11,350.75,351.25,350.75,351,658
20180301|2017-12-11 07:00,11,351,351.25,351,351,618
20180301|2017-12-11 07:30,11,351.25,351.25,351,351,406
20180301|2017-12-11 08:30,11,351,351.25,349.25,349.75,30157
20180301|2017-12-11 09:00,11,349.75,350.25,349.5,350,7624
20180301|2017-12-11 09:30,11,350.25,350.25,349.5,349.5,8782
20180301|2017-12-11 10:00,11,349.5,349.75,349.25,349.5,8696
20180301|2017-12-11 10:30,11,349.75,349.75,348.5,348.75,18308
20180301|2017-12-11 11:00,11,348.75,349,348.25,348.25,10639
20180301|2017-12-11 11:30,11,348.25,348.75,348.25,348.75,5251
20180301|2017-12-11 12:00,11,348.75,349.75,348.5,349.5,10179
20180301|2017-12-11 12:30,11,349.25,350,349.25,349.75,6263
20180301|2017-12-11 13:00,11,349.75,350,348.5,349.75,13430
20180301|2017-12-11 19:00,12,349.25,349.5,349,349,2792
20180301|2017-12-11 19:30,12,349.25,349.5,349,349.5,225
20180301|2017-12-11 20:00,12,349.25,349.5,349,349.25,90
20180301|2017-12-11 20:30,12,349,349.25,349,349,99
20180301|2017-12-11 21:00,12,349.25,349.25,349,349.25,49
20180301|2017-12-11 21:30,12,349,349,349,349,7
20180301|2017-12-11 22:00,12,349.25,349.25,349,349.25,4
20180301|2017-12-11 22:30,12,349.25,349.25,349,349,3
20180301|2017-12-11 23:00,12,349,349.25,349,349.25,43
20180301|2017-12-11 23:30,12,349.25,349.25,349,349,13
20180301|2017-12-12 00:00,12,349.25,349.25,349.25,349.25,15
20180301|2017-12-12 00:30,12,349,349.25,349,349.25,65
20180301|2017-12-12 01:00,12,349.25,349.5,349,349,305
20180301|2017-12-12 01:30,12,349.25,349.5,349.25,349.25,598
20180301|2017-12-12 02:00,12,349.25,349.5,349.25,349.5,395
20180301|2017-12-12 02:30,12,349.5,349.75,349.5,349.75,210
20180301|2017-12-12 03:00,12,349.75,349.75,349.5,349.5,430
20180301|2017-12-12 03:30,12,349.75,349.75,349.5,349.75,142
20180301|2017-12-12 04:00,12,349.75,349.75,349.5,349.5,60
20180301|2017-12-12 04:30,12,349.5,349.75,349.5,349.5,16
20180301|2017-12-12 05:00,12,349.5,349.75,349.5,349.75,47
20180301|2017-12-12 05:30,12,349.75,349.75,349.5,349.5,79
20180301|2017-12-12 06:00,12,349.75,349.75,349.5,349.75,243
20180301|2017-12-12 06:30,12,349.75,349.75,349.5,349.75,395
20180301|2017-12-12 07:00,12,349.75,349.75,349.5,349.75,360
20180301|2017-12-12 07:30,12,349.5,349.75,349.5,349.75,688
20180301|2017-12-12 08:30,12,349.5,350,348.25,348.5,12142
20180301|2017-12-12 09:00,12,348.5,349,348.25,348.75,6010
20180301|2017-12-12 09:30,12,348.5,349.25,348.5,349,5493
20180301|2017-12-12 10:00,12,348.75,350.25,348.75,350,9272
20180301|2017-12-12 10:30,12,350.25,350.5,349.5,350.25,11465
20180301|2017-12-12 11:00,12,350.25,352.75,350,352.25,29566
20180301|2017-12-12 11:30,12,352.25,353,350.75,350.75,11358
20180301|2017-12-12 12:00,12,350.75,351,350,350.25,8699
20180301|2017-12-12 12:30,12,350.25,350.5,348.25,348.25,15069
20180301|2017-12-12 13:00,12,348.25,348.5,347.5,348,22761
20180301|2017-12-12 19:00,13,348,349,347.75,348.5,3375
20180301|2017-12-12 19:30,13,348.75,349,348.5,348.75,623
20180301|2017-12-12 20:00,13,348.5,349,348.5,348.75,437
20180301|2017-12-12 20:30,13,348.75,349,348.75,348.75,67
20180301|2017-12-12 21:00,13,348.75,349,348.75,349,69
20180301|2017-12-12 21:30,13,348.75,349,348.75,349,9
20180301|2017-12-12 22:00,13,349,349,348.75,349,24
20180301|2017-12-12 22:30,13,349,349,348.75,348.75,7
20180301|2017-12-12 23:00,13,348.75,349,348.75,349,7
20180301|2017-12-12 23:30,13,349,349,348.75,349,141
20180301|2017-12-13 00:00,13,349,349,348.75,349,24
20180301|2017-12-13 00:30,13,349,349,348.75,349,102
20180301|2017-12-13 01:00,13,348.75,349,348.75,348.75,88
20180301|2017-12-13 01:30,13,349,349,348.75,348.75,47
20180301|2017-12-13 02:00,13,348.75,348.75,348.5,348.5,67
20180301|2017-12-13 02:30,13,348.5,348.75,348.5,348.5,76
20180301|2017-12-13 03:00,13,348.5,348.75,348.5,348.75,152
20180301|2017-12-13 03:30,13,348.75,349.25,348.75,349,291
20180301|2017-12-13 04:00,13,348.75,349,348.75,349,46
20180301|2017-12-13 04:30,13,349,349,348.75,348.75,25
20180301|2017-12-13 05:00,13,348.75,349,348.5,348.5,250
20180301|2017-12-13 05:30,13,348.5,348.75,348.5,348.5,17
20180301|2017-12-13 06:00,13,348.5,348.75,348.25,348.25,418
20180301|2017-12-13 06:30,13,348.25,348.75,348.25,348.75,232
20180301|2017-12-13 07:00,13,348.75,348.75,348.5,348.75,435
20180301|2017-12-13 07:30,13,348.75,349,348.75,349,293
20180301|2017-12-13 08:30,13,349,350,348.5,349.25,14182
20180301|2017-12-13 09:00,13,349.5,350,349.25,349.5,4276
20180301|2017-12-13 09:30,13,349.5,350,349.5,349.75,3271
20180301|2017-12-13 10:00,13,349.75,350,349,349.25,3396
20180301|2017-12-13 10:30,13,349.5,349.75,349,349.5,5273
20180301|2017-12-13 11:00,13,349.5,349.75,349.25,349.5,2399
20180301|2017-12-13 11:30,13,349.5,349.75,349.25,349.25,2211
20180301|2017-12-13 12:00,13,349.25,349.5,349,349.5,2563
20180301|2017-12-13 12:30,13,349.25,349.5,348.75,349.25,5813
20180301|2017-12-13 13:00,13,349.25,349.75,348.75,349,7313
20180301|2017-12-13 19:00,14,349,349.5,348.75,349.25,2521
20180301|2017-12-13 19:30,14,349.25,349.25,349,349.25,437
20180301|2017-12-13 20:00,14,349,349.25,349,349,34
20180301|2017-12-13 20:30,14,349.25,349.25,348.75,349,201
20180301|2017-12-13 21:00,14,348.75,349,348.75,348.75,16
20180301|2017-12-13 21:30,14,348.75,349,348.75,349,25
20180301|2017-12-13 22:00,14,349,349,349,349,142
20180301|2017-12-13 23:00,14,349,349.25,349,349,27
20180301|2017-12-13 23:30,14,349,349,349,349,38
20180301|2017-12-14 00:00,14,349,349,348.75,348.75,31
20180301|2017-12-14 00:30,14,348.75,349,348.75,348.75,74
20180301|2017-12-14 01:00,14,349,349.5,349,349.25,205
20180301|2017-12-14 01:30,14,349.25,349.25,349,349,109
20180301|2017-12-14 02:00,14,349.25,349.5,349,349.25,147
20180301|2017-12-14 02:30,14,349.25,349.75,349,349,468
20180301|2017-12-14 03:00,14,349.25,349.5,349,349.25,210
20180301|2017-12-14 03:30,14,349.25,349.25,349,349.25,210
20180301|2017-12-14 04:00,14,349.25,349.25,349,349,32
20180301|2017-12-14 04:30,14,349.25,349.25,348.5,349,585
20180301|2017-12-14 05:00,14,348.75,349,348.75,348.75,16
20180301|2017-12-14 05:30,14,348.75,349,348.75,349,102
20180301|2017-12-14 06:00,14,349,349,348.5,348.75,293
20180301|2017-12-14 06:30,14,348.75,349,348.5,349,419
20180301|2017-12-14 07:00,14,349.25,349.25,349,349,1242
20180301|2017-12-14 07:30,14,349,349.5,349,349.5,515
20180301|2017-12-14 08:30,14,349.25,349.75,348,349.25,13164
20180301|2017-12-14 09:00,14,349.5,350.75,349,350.5,8786
20180301|2017-12-14 09:30,14,350.25,350.5,349.25,349.25,6439
20180301|2017-12-14 10:00,14,349.25,349.5,348.75,349.25,6397
20180301|2017-12-14 10:30,14,349.25,349.75,349.25,349.25,3835
20180301|2017-12-14 11:00,14,349.25,349.75,349.25,349.5,2970
20180301|2017-12-14 11:30,14,349.75,350,349.25,349.25,7975
20180301|2017-12-14 12:00,14,349.25,349.5,348.25,348.25,9708
20180301|2017-12-14 12:30,14,348.25,349,348,348.5,7135
20180301|2017-12-14 13:00,14,348.75,349,348.25,348.75,9470
20180301|2017-12-14 19:00,15,348.75,348.75,348.5,348.75,1016
20180301|2017-12-14 19:30,15,348.75,348.75,348.5,348.75,100
20180301|2017-12-14 20:00,15,348.75,349,348.5,349,104
20180301|2017-12-14 20:30,15,349,349,348.75,348.75,18
20180301|2017-12-14 21:00,15,349,349,348.75,349,31
20180301|2017-12-14 21:30,15,349,349,348.75,348.75,27
20180301|2017-12-14 22:00,15,348.75,348.75,348.75,348.75,7
20180301|2017-12-14 22:30,15,348.75,349,348.75,349,4
20180301|2017-12-14 23:00,15,349,349,348.75,349,19
20180301|2017-12-14 23:30,15,349,349,348.75,348.75,262
20180301|2017-12-15 00:00,15,349,349,348.75,349,63
20180301|2017-12-15 00:30,15,348.75,349,348.5,348.5,203
20180301|2017-12-15 01:00,15,348.5,348.75,348.5,348.75,58
20180301|2017-12-15 01:30,15,348.75,348.75,348.5,348.75,39
20180301|2017-12-15 02:00,15,348.75,349.25,348.75,349.25,308
20180301|2017-12-15 02:30,15,349.25,349.25,349,349,57
20180301|2017-12-15 03:00,15,349.25,349.25,349,349.25,257
20180301|2017-12-15 03:30,15,349.25,349.5,349.25,349.5,130
20180301|2017-12-15 04:00,15,349.5,349.5,349.25,349.5,66
20180301|2017-12-15 04:30,15,349.5,349.5,349.25,349.25,271
20180301|2017-12-15 05:00,15,349.25,349.25,349,349,131
20180301|2017-12-15 05:30,15,349.25,349.25,349,349.25,70
20180301|2017-12-15 06:00,15,349,349,349,349,32
20180301|2017-12-15 06:30,15,349,349.25,348.75,349,288
20180301|2017-12-15 07:00,15,349,349.25,349,349,285
20180301|2017-12-15 07:30,15,349.25,349.25,348.75,349.25,259
20180301|2017-12-15 08:30,15,349,350.75,347.5,349.75,29374
20180301|2017-12-15 09:00,15,349.75,350,348.5,348.5,7823
20180301|2017-12-15 09:30,15,348.75,348.75,347.5,347.5,6014
20180301|2017-12-15 10:00,15,347.5,348,347,347.75,9621
20180301|2017-12-15 10:30,15,347.5,347.75,347.25,347.25,5049
20180301|2017-12-15 11:00,15,347.25,347.75,347,347.25,7014
20180301|2017-12-15 11:30,15,347.25,347.5,346.75,347,6700
20180301|2017-12-15 12:00,15,347,347.25,346.5,346.5,4003
20180301|2017-12-15 12:30,15,346.5,347,346.5,347,3574
20180301|2017-12-15 13:00,15,346.75,347.75,346.5,347.25,13677
20180301|2017-12-17 19:00,18,347.25,347.75,346.75,347,4334
20180301|2017-12-17 19:30,18,347,347,346.75,346.75,137
20180301|2017-12-17 20:00,18,347,347,346.75,347,29
20180301|2017-12-17 20:30,18,347,347,346.75,347,256
20180301|2017-12-17 21:00,18,347,347,346.5,346.75,498
20180301|2017-12-17 21:30,18,346.75,347,346.75,347,47
20180301|2017-12-17 22:00,18,346.75,347,346.75,347,89
20180301|2017-12-17 22:30,18,347,347,346.75,347,113
20180301|2017-12-17 23:00,18,347,347.25,347,347,12
20180301|2017-12-17 23:30,18,347.25,347.25,347,347.25,35
20180301|2017-12-18 00:00,18,347,347.25,347,347,22
20180301|2017-12-18 00:30,18,347.25,347.25,347,347,86
20180301|2017-12-18 01:00,18,347.25,347.25,346.75,347,418
20180301|2017-12-18 01:30,18,347,347.25,347,347,49
20180301|2017-12-18 02:00,18,347,347.25,347,347,208
20180301|2017-12-18 02:30,18,347,347.5,347,347.25,457
20180301|2017-12-18 03:00,18,347.25,347.5,347.25,347.25,123
20180301|2017-12-18 03:30,18,347.25,347.5,347.25,347.5,150
20180301|2017-12-18 04:00,18,347.5,347.75,347.25,347.5,303
20180301|2017-12-18 04:30,18,347.5,348,347.5,347.75,353
20180301|2017-12-18 05:00,18,347.75,348.25,347.75,347.75,502
20180301|2017-12-18 05:30,18,347.75,348,347.75,347.75,239
20180301|2017-12-18 06:00,18,348,348.75,348,348.5,998
20180301|2017-12-18 06:30,18,348.5,348.75,348,348,891
20180301|2017-12-18 07:00,18,348,348.75,348,348.25,614
20180301|2017-12-18 07:30,18,348.25,348.5,348.25,348.25,229
20180301|2017-12-18 08:30,18,348.25,348.75,347.25,347.5,13648
20180301|2017-12-18 09:00,18,347.5,347.75,347,347.75,5060
20180301|2017-12-18 09:30,18,347.5,348,347.25,347.25,6612
20180301|2017-12-18 10:00,18,347.25,347.5,346.5,346.75,9490
20180301|2017-12-18 10:30,18,346.75,347,346.5,346.75,3577
20180301|2017-12-18 11:00,18,347,347,346.5,346.75,5850
20180301|2017-12-18 11:30,18,347,347.25,346.75,347,4073
20180301|2017-12-18 12:00,18,347,347.75,347,347.5,3520
20180301|2017-12-18 12:30,18,347.5,347.5,347,347,1910
20180301|2017-12-18 13:00,18,347,347.5,346.5,347,9705
20180301|2017-12-18 19:00,19,346.75,347,346.5,347,1153
20180301|2017-12-18 19:30,19,347,347,346.75,346.75,141
20180301|2017-12-18 20:00,19,346.75,347,346.75,346.75,242
20180301|2017-12-18 20:30,19,347,347,346.75,347,172
20180301|2017-12-18 21:00,19,347,347,347,347,133
20180301|2017-12-18 21:30,19,347,347.25,346.75,347.25,215
20180301|2017-12-18 22:00,19,347.25,347.25,347,347,43
20180301|2017-12-18 22:30,19,347,347,346.75,347,17
20180301|2017-12-18 23:00,19,347,347,347,347,1
20180301|2017-12-18 23:30,19,347,347,346.75,347,71
20180301|2017-12-19 00:00,19,347.25,347.25,347,347.25,39
20180301|2017-12-19 00:30,19,347.25,347.25,347,347.25,12
20180301|2017-12-19 01:00,19,347.25,347.5,347,347.25,185
20180301|2017-12-19 01:30,19,347.25,347.5,347.25,347.5,147
20180301|2017-12-19 02:00,19,347.75,347.75,347.25,347.25,205
20180301|2017-12-19 02:30,19,347.25,347.75,347.25,347.75,629
20180301|2017-12-19 03:00,19,347.5,347.75,347.5,347.75,411
20180301|2017-12-19 03:30,19,347.75,347.75,347.5,347.75,102
20180301|2017-12-19 04:00,19,347.5,347.75,347.5,347.5,66
20180301|2017-12-19 04:30,19,347.5,347.75,347.5,347.75,91
20180301|2017-12-19 05:00,19,347.75,347.75,347.5,347.5,207
20180301|2017-12-19 05:30,19,347.5,347.5,347,347,270
20180301|2017-12-19 06:00,19,347.25,347.25,347,347.25,190
20180301|2017-12-19 06:30,19,347.25,347.5,347,347.25,446
20180301|2017-12-19 07:00,19,347.25,347.5,347,347.25,778
20180301|2017-12-19 07:30,19,347.25,347.5,347.25,347.5,340
20180301|2017-12-19 08:30,19,347.5,348,347.25,347.75,9877
20180301|2017-12-19 09:00,19,347.75,348.75,347.5,348.5,7476
20180301|2017-12-19 09:30,19,348.75,348.75,347.75,348,5474
20180301|2017-12-19 10:00,19,347.75,348,347,347,8856
20180301|2017-12-19 10:30,19,347,347.25,346.75,347,2045
20180301|2017-12-19 11:00,19,347.25,347.5,347,347.25,3318
20180301|2017-12-19 11:30,19,347.25,347.75,347,347.25,2579
20180301|2017-12-19 12:00,19,347.25,347.5,346.75,347,2429
20180301|2017-12-19 12:30,19,347.25,347.75,347,347,3367
20180301|2017-12-19 13:00,19,347,347.75,347,347.5,9745
20180301|2017-12-19 19:00,20,347.5,348,347.5,348,1760
20180301|2017-12-19 19:30,20,348,348,347.75,348,96
20180301|2017-12-19 20:00,20,348,348,347.75,347.75,135
20180301|2017-12-19 20:30,20,347.75,348,347.75,348,157
20180301|2017-12-19 21:00,20,348,348,347.75,347.75,221
20180301|2017-12-19 21:30,20,347.75,347.75,347.5,347.75,43
20180301|2017-12-19 22:00,20,347.5,347.75,347.5,347.5,7
20180301|2017-12-19 22:30,20,347.75,347.75,347.5,347.75,56
20180301|2017-12-19 23:00,20,347.75,347.75,347.75,347.75,8
20180301|2017-12-19 23:30,20,347.75,347.75,347.5,347.5,30
20180301|2017-12-20 00:00,20,347.75,347.75,347.5,347.5,3
20180301|2017-12-20 00:30,20,347.75,347.75,347.75,347.75,3
20180301|2017-12-20 01:00,20,347.75,348,347.5,347.75,87
20180301|2017-12-20 01:30,20,348,348,347.75,347.75,35
20180301|2017-12-20 02:00,20,348,348,347.75,348,385
20180301|2017-12-20 02:30,20,348,348.25,347.75,347.75,312
20180301|2017-12-20 03:00,20,347.75,348.25,347.75,348.25,255
20180301|2017-12-20 03:30,20,348.25,348.25,348,348.25,178
20180301|2017-12-20 04:00,20,348.25,348.25,348,348,132
20180301|2017-12-20 04:30,20,348.25,348.25,348,348,132
20180301|2017-12-20 05:00,20,348,348.25,348,348,247
20180301|2017-12-20 05:30,20,348,348.25,348,348,37
20180301|2017-12-20 06:00,20,348,348.25,348,348,155
20180301|2017-12-20 06:30,20,348.25,348.25,348,348,243
20180301|2017-12-20 07:00,20,348,348.25,348,348,258
20180301|2017-12-20 07:30,20,348,348.25,347.75,347.75,367
20180301|2017-12-20 08:30,20,348,348.75,347.25,347.75,12558
20180301|2017-12-20 09:00,20,348,348.5,347.75,348.25,6953
20180301|2017-12-20 09:30,20,348.25,348.75,348,348.25,7402
20180301|2017-12-20 10:00,20,348.5,349.75,348,349.5,11357
20180301|2017-12-20 10:30,20,349.5,349.75,349,349,7479
20180301|2017-12-20 11:00,20,349,349.25,348.5,349.25,4819
20180301|2017-12-20 11:30,20,349,349.75,349,349,5921
20180301|2017-12-20 12:00,20,349,349.25,348.5,348.75,2717
20180301|2017-12-20 12:30,20,348.75,349.25,348.5,349,4290
20180301|2017-12-20 13:00,20,349,349.5,348.75,349.25,10296
20180301|2017-12-20 19:00,21,349,349.5,348.75,349.25,1924
20180301|2017-12-20 19:30,21,349.25,349.5,349.25,349.5,142
20180301|2017-12-20 20:00,21,349.5,349.75,349.5,349.75,252
20180301|2017-12-20 20:30,21,349.75,349.75,349.5,349.5,44
20180301|2017-12-20 21:00,21,349.75,349.75,349.5,349.5,28
20180301|2017-12-20 21:30,21,349.5,349.75,349.5,349.75,59
20180301|2017-12-20 22:00,21,349.5,349.5,349.5,349.5,5
20180301|2017-12-20 22:30,21,349.5,349.5,349.5,349.5,5
20180301|2017-12-20 23:00,21,349.75,349.75,349.5,349.75,7
20180301|2017-12-20 23:30,21,349.75,349.75,349.5,349.75,58
20180301|2017-12-21 00:00,21,349.5,349.5,349.25,349.5,37
20180301|2017-12-21 00:30,21,349.5,349.5,349.25,349.5,41
20180301|2017-12-21 01:00,21,349.5,349.5,349.25,349.5,207
20180301|2017-12-21 01:30,21,349.75,349.75,349.5,349.5,109
20180301|2017-12-21 02:00,21,349.75,349.75,349.5,349.75,133
20180301|2017-12-21 02:30,21,349.75,349.75,349.5,349.5,47
20180301|2017-12-21 03:00,21,349.5,349.75,349.5,349.5,63
20180301|2017-12-21 03:30,21,349.75,349.75,349.5,349.5,101
20180301|2017-12-21 04:00,21,349.75,349.75,349.5,349.5,183
20180301|2017-12-21 04:30,21,349.75,349.75,349.5,349.5,92
20180301|2017-12-21 05:00,21,349.5,350,349.5,349.5,218
20180301|2017-12-21 05:30,21,349.5,349.75,349.5,349.5,55
20180301|2017-12-21 06:00,21,349.5,349.75,349,349.25,974
20180301|2017-12-21 06:30,21,349.25,349.25,349,349,431
20180301|2017-12-21 07:00,21,349,349.25,348.5,348.5,791
20180301|2017-12-21 07:30,21,348.5,350,348.5,349.75,1591
20180301|2017-12-21 08:30,21,349.5,350,349,349.5,7520
20180301|2017-12-21 09:00,21,349.5,351,349.25,350.75,7599
20180301|2017-12-21 09:30,21,350.75,351.75,350.5,351.25,14011
20180301|2017-12-21 10:00,21,351.25,351.5,350.75,350.75,5685
20180301|2017-12-21 10:30,21,350.75,351.5,350.75,351.25,3872
20180301|2017-12-21 11:00,21,351.25,351.5,351,351.5,5731
20180301|2017-12-21 11:30,21,351.25,351.75,350.75,350.75,6447
20180301|2017-12-21 12:00,21,351,351.5,350.75,351.25,3840
20180301|2017-12-21 12:30,21,351.25,351.5,351.25,351.25,2827
20180301|2017-12-21 13:00,21,351.25,351.5,350.75,351,9102
20180301|2017-12-21 19:00,22,350.75,351,350.5,351,1626
20180301|2017-12-21 19:30,22,350.75,351.25,350.75,351.25,685
20180301|2017-12-21 20:00,22,351,351.25,351,351,107
20180301|2017-12-21 20:30,22,351,351.25,351,351,50
20180301|2017-12-21 21:00,22,351.25,351.25,351,351,65
20180301|2017-12-21 21:30,22,351.25,351.25,351,351.25,206
20180301|2017-12-21 22:00,22,351.25,351.25,351,351,29
20180301|2017-12-21 22:30,22,351.25,351.25,351,351,79
20180301|2017-12-21 23:00,22,351.25,351.5,351,351.25,84
20180301|2017-12-21 23:30,22,351.5,351.5,351.25,351.25,16
20180301|2017-12-22 00:00,22,351.25,351.5,351.25,351.5,29
20180301|2017-12-22 00:30,22,351.5,351.5,351.25,351.5,70
20180301|2017-12-22 01:00,22,351.5,351.5,351.25,351.25,146
20180301|2017-12-22 01:30,22,351.5,351.5,351.25,351.25,73
20180301|2017-12-22 02:00,22,351.25,351.5,351.25,351.5,47
20180301|2017-12-22 02:30,22,351.5,351.75,351.5,351.75,317
20180301|2017-12-22 03:00,22,351.5,351.75,351.25,351.5,282
20180301|2017-12-22 03:30,22,351.5,351.5,351,351.25,522
20180301|2017-12-22 04:00,22,351,351.25,351,351.25,117
20180301|2017-12-22 04:30,22,351,351.25,351,351,252
20180301|2017-12-22 05:00,22,351.25,351.25,350.75,351,154
20180301|2017-12-22 05:30,22,351,351.25,350.75,351.25,360
20180301|2017-12-22 06:00,22,351.25,351.25,351,351,214
20180301|2017-12-22 06:30,22,351.25,351.5,351,351.25,162
20180301|2017-12-22 07:00,22,351.5,351.5,351.25,351.5,279
20180301|2017-12-22 07:30,22,351.25,351.5,351.25,351.5,241
20180301|2017-12-22 08:30,22,351.25,351.75,351,351.5,7535
20180301|2017-12-22 09:00,22,351.5,351.75,351.25,351.5,4821
20180301|2017-12-22 09:30,22,351.5,352,351.25,352,4820
20180301|2017-12-22 10:00,22,352,352.5,351.75,352,11699
20180301|2017-12-22 10:30,22,352,352.5,351.75,352,4318
20180301|2017-12-22 11:00,22,352,352.25,351.5,352,7243
20180301|2017-12-22 11:30,22,352.25,352.5,351.75,352,6570
20180301|2017-12-22 12:00,22,352.25,352.5,352,352.25,1990
20180301|2017-12-26 08:30,26,352,352.5,351,351.75,11740
20180301|2017-12-26 09:00,26,352,352.75,351.5,352,5499
20180301|2017-12-26 09:30,26,352,352.25,351,351,4569
20180301|2017-12-26 10:00,26,351,352.25,351,352,4011
20180301|2017-12-26 10:30,26,352,352.75,351.75,352,4420
20180301|2017-12-26 11:00,26,352,352.75,351.5,351.75,3013
20180301|2017-12-26 11:30,26,351.75,352.5,351.75,352,2658
20180301|2017-12-26 12:00,26,352,352.5,351.75,352,2026
20180301|2017-12-26 12:30,26,352,353,352,352.75,5039
20180301|2017-12-26 13:00,26,353,353.25,352.25,352.5,9504
20180301|2017-12-26 19:00,27,352,352.25,351.75,352,1372
20180301|2017-12-26 19:30,27,351.75,352,351.75,351.75,46
20180301|2017-12-26 20:00,27,351.75,352,351.75,352,51
20180301|2017-12-26 20:30,27,352,352,352,352,159
20180301|2017-12-26 21:00,27,352,352.25,352,352,67
20180301|2017-12-26 21:30,27,352,352,352,352,82
20180301|2017-12-26 22:00,27,352.25,352.25,352,352.25,71
20180301|2017-12-26 22:30,27,352,352.25,352,352,44
20180301|2017-12-26 23:00,27,352,352.25,352,352.25,28
20180301|2017-12-26 23:30,27,352.25,352.25,352,352,6
20180301|2017-12-27 00:00,27,352,352.25,352,352.25,7
20180301|2017-12-27 00:30,27,352,352.25,352,352.25,8
20180301|2017-12-27 01:00,27,352.25,352.25,352,352,31
20180301|2017-12-27 01:30,27,352,352.25,352,352,275
20180301|2017-12-27 02:00,27,352,352.25,352,352.25,396
20180301|2017-12-27 02:30,27,352,352.25,352,352.25,50
20180301|2017-12-27 03:00,27,352.25,352.25,352,352.25,54
20180301|2017-12-27 03:30,27,352.25,352.25,352,352.25,119
20180301|2017-12-27 04:00,27,352,352.25,352,352.25,32
20180301|2017-12-27 04:30,27,352,352.25,352,352.25,9
20180301|2017-12-27 05:00,27,352,352.25,352,352.25,13
20180301|2017-12-27 05:30,27,352,352.25,352,352,40
20180301|2017-12-27 06:00,27,352.25,352.25,352,352,33
20180301|2017-12-27 06:30,27,352,352.25,352,352.25,111
20180301|2017-12-27 07:00,27,352.25,352.25,352,352,441
20180301|2017-12-27 07:30,27,352,352.25,352,352,284
20180301|2017-12-27 08:30,27,352.5,353.75,352.25,353.75,11588
20180301|2017-12-27 09:00,27,353.75,353.75,353.25,353.5,5294
20180301|2017-12-27 09:30,27,353.5,354.25,353.5,353.75,10348
20180301|2017-12-27 10:00,27,354,354.25,353.5,353.5,6898
20180301|2017-12-27 10:30,27,353.75,354,353.5,353.75,7215
20180301|2017-12-27 11:00,27,353.75,354,353.25,353.75,3875
20180301|2017-12-27 11:30,27,353.75,354,353.25,353.5,5857
20180301|2017-12-27 12:00,27,353.5,354,353.5,353.75,2462
20180301|2017-12-27 12:30,27,353.75,354.25,353.5,353.75,5632
20180301|2017-12-27 13:00,27,354,354,353.25,353.25,12695
20180301|2017-12-27 19:00,28,353,353.25,352,353,2279
20180301|2017-12-27 19:30,28,353,353.25,353,353.25,428
20180301|2017-12-27 20:00,28,353.25,353.25,353,353.25,108
20180301|2017-12-27 20:30,28,353,353.25,353,353,34
20180301|2017-12-27 21:00,28,353.25,353.25,353,353.25,3
20180301|2017-12-27 21:30,28,353,353.25,353,353.25,44
20180301|2017-12-27 22:00,28,353.25,353.5,353,353.5,187
20180301|2017-12-27 22:30,28,353.5,353.5,353.25,353.25,2
20180301|2017-12-27 23:00,28,353.25,353.25,353.25,353.25,15
20180301|2017-12-27 23:30,28,353.5,353.5,353.5,353.5,3
20180301|2017-12-28 00:00,28,353.25,353.5,353.25,353.5,13
20180301|2017-12-28 00:30,28,353.25,353.5,353.25,353.5,28
20180301|2017-12-28 01:00,28,353.5,353.5,353.25,353.25,21
20180301|2017-12-28 01:30,28,353.25,353.5,353.25,353.5,62
20180301|2017-12-28 02:00,28,353.5,353.5,353.25,353.25,220
20180301|2017-12-28 02:30,28,353,353.25,353,353,33
20180301|2017-12-28 03:00,28,353,353.25,353,353.25,29
20180301|2017-12-28 03:30,28,353,353,353,353,3
20180301|2017-12-28 04:00,28,353,353.25,353,353.25,73
20180301|2017-12-28 04:30,28,353,353.25,353,353.25,38
20180301|2017-12-28 05:00,28,353,353.25,353,353,223
20180301|2017-12-28 05:30,28,353,353.25,353,353,193
20180301|2017-12-28 06:00,28,353,353,352.75,352.75,195
20180301|2017-12-28 06:30,28,352.75,353,352.5,352.5,190
20180301|2017-12-28 07:00,28,352.75,353,352.5,352.75,578
20180301|2017-12-28 07:30,28,352.75,353,352.5,353,491
20180301|2017-12-28 08:30,28,353,353,351.5,352.25,11617
20180301|2017-12-28 09:00,28,352,352.5,351.75,352,6861
20180301|2017-12-28 09:30,28,352,352.25,351,351,8217
20180301|2017-12-28 10:00,28,351,351.5,351,351.25,6757
20180301|2017-12-28 10:30,28,351,351.5,350.5,350.5,7002
20180301|2017-12-28 11:00,28,350.75,351.25,350.5,351,7326
20180301|2017-12-28 11:30,28,351.25,351.25,350.5,351,3830
20180301|2017-12-28 12:00,28,350.75,351,350,350.25,6363
20180301|2017-12-28 12:30,28,350.25,351.25,350,351,5984
20180301|2017-12-28 13:00,28,351,352.25,351,351.5,13195
20180301|2017-12-28 19:00,29,351.25,351.25,350.5,350.75,1203
20180301|2017-12-28 19:30,29,350.75,350.75,350.5,350.5,37
20180301|2017-12-28 20:00,29,350.5,350.75,350.5,350.5,12
20180301|2017-12-28 20:30,29,350.5,350.75,350.25,350.5,215
20180301|2017-12-28 21:00,29,350.5,350.75,350.5,350.5,85
20180301|2017-12-28 21:30,29,350.25,350.5,350.25,350.5,187
20180301|2017-12-28 22:00,29,350.5,350.5,350.25,350.5,66
20180301|2017-12-28 22:30,29,350.75,350.75,350.75,350.75,6
20180301|2017-12-28 23:00,29,350.5,350.5,350.5,350.5,7
20180301|2017-12-28 23:30,29,350.75,350.75,350.75,350.75,69
20180301|2017-12-29 00:00,29,351,351,350.75,350.75,18
20180301|2017-12-29 00:30,29,351,351,350.75,350.75,126
20180301|2017-12-29 01:00,29,350.75,350.75,350.5,350.5,45
20180301|2017-12-29 01:30,29,350.5,350.75,350.5,350.75,113
20180301|2017-12-29 02:00,29,350.75,350.75,350.5,350.5,110
20180301|2017-12-29 02:30,29,350.5,350.75,350.5,350.5,92
20180301|2017-12-29 03:00,29,350.75,350.75,350.5,350.5,90
20180301|2017-12-29 03:30,29,350.75,351,350.5,351,64
20180301|2017-12-29 04:00,29,351,351,350.75,350.75,12
20180301|2017-12-29 04:30,29,351,351,350.75,351,178
20180301|2017-12-29 05:00,29,351,351,350.75,351,26
20180301|2017-12-29 05:30,29,351,351,350.75,350.75,44
20180301|2017-12-29 06:00,29,351,351,350.75,351,76
20180301|2017-12-29 06:30,29,351,351,350.25,350.25,417
20180301|2017-12-29 07:00,29,350.5,350.75,350.25,350.75,503
20180301|2017-12-29 07:30,29,350.75,351,350.75,351,758
20180301|2017-12-29 08:30,29,351,351.5,350.25,351.25,10088
20180301|2017-12-29 09:00,29,351,351.25,350.5,351,4277
20180301|2017-12-29 09:30,29,350.75,351.5,350.5,350.75,6900
20180301|2017-12-29 10:00,29,350.75,351,350.25,350.75,6879
20180301|2017-12-29 10:30,29,350.5,351,350.25,350.75,6291
20180301|2017-12-29 11:00,29,350.75,351,350.25,350.5,7771
20180301|2017-12-29 11:30,29,350.75,351,350.5,350.75,4363
20180301|2017-12-29 12:00,29,350.75,351,350.5,350.75,2411
20180301|2017-12-29 12:30,29,350.75,351.5,350.5,351.25,4267
20180301|2017-12-29 13:00,29,351.5,351.5,350.5,351,12502
20180301|2018-01-02 08:30,2,351.25,353,350.5,352.5,26028
20180301|2018-01-02 09:00,2,352.75,353.75,352.5,353.75,14057
20180301|2018-01-02 09:30,2,353.5,354,352.75,352.75,10620
20180301|2018-01-02 10:00,2,352.75,353.75,352.75,353.5,13143
20180301|2018-01-02 10:30,2,353.5,353.75,352.75,353,9625
20180301|2018-01-02 11:00,2,353,353.5,352.5,353.25,9465
20180301|2018-01-02 11:30,2,353.5,353.75,353.25,353.5,8328
20180301|2018-01-02 12:00,2,353.5,353.75,353,353.5,9491
20180301|2018-01-02 12:30,2,353.5,353.75,353.25,353.5,10431
20180301|2018-01-02 13:00,2,353.5,353.5,353,353.25,14283
20180301|2018-01-02 19:00,3,353,353.25,352.5,353.25,3113
20180301|2018-01-02 19:30,3,353,353.25,352.75,353.25,866
20180301|2018-01-02 20:00,3,353.25,353.75,353.25,353.5,305
20180301|2018-01-02 20:30,3,353.5,353.75,353.25,353.5,215
20180301|2018-01-02 21:00,3,353.5,353.5,353.5,353.5,16
20180301|2018-01-02 21:30,3,353.5,353.5,353.25,353.5,398
20180301|2018-01-02 22:00,3,353.5,353.5,353.25,353.5,6
20180301|2018-01-02 22:30,3,353.5,353.75,353.25,353.75,49
20180301|2018-01-02 23:00,3,353.75,353.75,353.5,353.75,40
20180301|2018-01-02 23:30,3,353.75,353.75,353.75,353.75,56
20180301|2018-01-03 00:00,3,353.75,353.75,353.75,353.75,22
20180301|2018-01-03 00:30,3,353.75,353.75,353.75,353.75,33
20180301|2018-01-03 01:00,3,353.75,353.75,353.75,353.75,115
20180301|2018-01-03 01:30,3,354,354,353.75,354,363
20180301|2018-01-03 02:00,3,354,354,353.75,354,553
20180301|2018-01-03 02:30,3,354,354.75,353.75,354.5,1626
20180301|2018-01-03 03:00,3,354.5,354.75,354.25,354.25,369
20180301|2018-01-03 03:30,3,354.5,354.5,354.25,354.25,260
20180301|2018-01-03 04:00,3,354.5,354.5,354,354,334
20180301|2018-01-03 04:30,3,354.25,354.25,354,354,190
20180301|2018-01-03 05:00,3,354,354.25,354,354,187
20180301|2018-01-03 05:30,3,354,354.5,353.75,354.5,341
20180301|2018-01-03 06:00,3,354.5,354.75,354.25,354.75,475
20180301|2018-01-03 06:30,3,354.5,354.75,354.25,354.25,232
20180301|2018-01-03 07:00,3,354.25,354.5,354,354,683
20180301|2018-01-03 07:30,3,354,354.5,353.5,353.75,920
20180301|2018-01-03 08:30,3,354,354.5,352.5,352.75,17363
20180301|2018-01-03 09:00,3,352.75,353.25,352.75,353,6705
20180301|2018-01-03 09:30,3,353,353.25,352.25,352.5,7002
20180301|2018-01-03 10:00,3,352.25,353,352.25,353,5043
20180301|2018-01-03 10:30,3,352.75,353.25,352.75,353,9255
20180301|2018-01-03 11:00,3,353,353,352.5,352.75,9738
20180301|2018-01-03 11:30,3,352.75,353.25,352.75,352.75,3355
20180301|2018-01-03 12:00,3,353,353.25,352.5,353,14344
20180301|2018-01-03 12:30,3,353,353.25,352.5,353,6268
20180301|2018-01-03 13:00,3,352.75,353.5,352.75,353,12422
20180301|2018-01-03 19:00,4,353,353,352.5,352.75,1899
20180301|2018-01-03 19:30,4,353,353.5,353,353,1587
20180301|2018-01-03 20:00,4,353,353,352.5,352.5,172
20180301|2018-01-03 20:30,4,352.5,353,352.5,352.75,174
20180301|2018-01-03 21:00,4,353,353,352.75,353,221
20180301|2018-01-03 21:30,4,353,353,353,353,9
20180301|2018-01-03 22:00,4,353,353,353,353,15
20180301|2018-01-03 22:30,4,352.75,353,352.75,353,36
20180301|2018-01-03 23:00,4,352.75,353,352.75,352.75,52
20180301|2018-01-03 23:30,4,353,353,353,353,9
20180301|2018-01-04 00:00,4,352.75,353.25,352.75,353,56
20180301|2018-01-04 00:30,4,353.25,353.25,353,353.25,26
20180301|2018-01-04 01:00,4,353.25,353.5,353.25,353.5,139
20180301|2018-01-04 01:30,4,353.5,353.5,353.25,353.5,153
20180301|2018-01-04 02:00,4,353.5,353.5,353,353,644
20180301|2018-01-04 02:30,4,353,353.25,353,353,84
20180301|2018-01-04 03:00,4,353.25,353.25,353,353.25,218
20180301|2018-01-04 03:30,4,353.25,353.25,353,353,260
20180301|2018-01-04 04:00,4,353,353,352.75,352.75,136
20180301|2018-01-04 04:30,4,353,353,352.5,352.75,353
20180301|2018-01-04 05:00,4,352.5,352.75,352.5,352.5,29
20180301|2018-01-04 05:30,4,352.75,353,352.5,352.75,254
20180301|2018-01-04 06:00,4,352.75,352.75,352.5,352.5,152
20180301|2018-01-04 06:30,4,352.75,352.75,352.25,352.25,564
20180301|2018-01-04 07:00,4,352.25,352.75,352,352.25,1430
20180301|2018-01-04 07:30,4,352.25,352.5,352,352.5,252
20180301|2018-01-04 08:30,4,352.5,352.5,350.25,350.5,22501
20180301|2018-01-04 09:00,4,350.5,351,350.25,350.5,10217
20180301|2018-01-04 09:30,4,350.5,351,350.5,350.75,6273
20180301|2018-01-04 10:00,4,350.75,351.25,350.5,351,9657
20180301|2018-01-04 10:30,4,351.25,352,351,351.5,16163
20180301|2018-01-04 11:00,4,351.5,351.75,351.25,351.75,8240
20180301|2018-01-04 11:30,4,351.75,352,351.5,351.75,8312
20180301|2018-01-04 12:00,4,351.75,351.75,351,351.25,3826
20180301|2018-01-04 12:30,4,351.25,351.5,350.75,351.5,8955
20180301|2018-01-04 13:00,4,351.5,351.75,351,351,13748
20180301|2018-01-04 19:00,5,350.75,351,350.5,350.75,1178
20180301|2018-01-04 19:30,5,350.75,351,350.75,351,209
20180301|2018-01-04 20:00,5,350.75,351,350.75,350.75,62
20180301|2018-01-04 20:30,5,351,351,350.75,350.75,21
20180301|2018-01-04 21:00,5,351,351,351,351,23
20180301|2018-01-04 21:30,5,350.75,351,350.75,351,50
20180301|2018-01-04 22:30,5,350.75,351,350.75,351,22
20180301|2018-01-04 23:00,5,351,351,350.75,351,5
20180301|2018-01-04 23:30,5,351,351,350.75,350.75,10
20180301|2018-01-05 00:00,5,350.75,351,350.75,351,5
20180301|2018-01-05 00:30,5,350.75,351,350.75,350.75,133
20180301|2018-01-05 01:00,5,350.75,351,350.75,351,23
20180301|2018-01-05 01:30,5,351,351,351,351,34
20180301|2018-01-05 02:00,5,351,351,350.75,351,214
20180301|2018-01-05 02:30,5,350.75,351,350.75,351,256
20180301|2018-01-05 03:00,5,351,351.25,350.75,351.25,332
20180301|2018-01-05 03:30,5,351,351.5,351,351.5,199
20180301|2018-01-05 04:00,5,351.5,351.75,351.25,351.5,410
20180301|2018-01-05 04:30,5,351.75,352,351.5,352,763
20180301|2018-01-05 05:00,5,351.75,352,351.75,351.75,155
20180301|2018-01-05 05:30,5,351.75,352,351.75,352,337
20180301|2018-01-05 06:00,5,352,352.25,352,352,305
20180301|2018-01-05 06:30,5,352,352.25,352,352,1108
20180301|2018-01-05 07:00,5,352,352.25,351.75,352,1147
20180301|2018-01-05 07:30,5,352,352.25,350.5,350.75,1962
20180301|2018-01-05 08:30,5,350.75,351.5,350.25,350.75,13323
20180301|2018-01-05 09:00,5,350.75,351.25,350.5,350.75,14434
20180301|2018-01-05 09:30,5,350.75,351,350.5,351,14550
20180301|2018-01-05 10:00,5,350.75,351,350.5,350.5,13249
20180301|2018-01-05 10:30,5,350.75,351,350.5,350.75,10929
20180301|2018-01-05 11:00,5,351,351.25,350.75,351,7491
20180301|2018-01-05 11:30,5,351,351.5,350.75,351,5606
20180301|2018-01-05 12:00,5,351,351.25,350.75,351,3968
20180301|2018-01-05 12:30,5,351,351.25,350.75,351.25,8157
20180301|2018-01-05 13:00,5,351.25,351.5,351,351.25,8266
20180301|2018-01-07 19:00,8,350.75,351,350.5,351,2811
20180301|2018-01-07 19:30,8,351,351.25,350.75,351.25,594
20180301|2018-01-07 20:00,8,351.25,351.25,351,351.25,144
20180301|2018-01-07 20:30,8,351,351.25,351,351,23
20180301|2018-01-07 21:00,8,351.25,351.25,351,351,19
20180301|2018-01-07 21:30,8,351,351.25,351,351,5
20180301|2018-01-07 22:00,8,351,351.25,351,351,24
20180301|2018-01-07 22:30,8,351,351,351,351,3
20180301|2018-01-07 23:00,8,351,351,350.75,350.75,339
20180301|2018-01-07 23:30,8,350.75,350.75,350.5,350.75,59
20180301|2018-01-08 00:00,8,350.75,350.75,350.5,350.75,15
20180301|2018-01-08 00:30,8,350.5,350.75,350.5,350.5,36
20180301|2018-01-08 01:00,8,350.5,350.75,350.5,350.5,77
20180301|2018-01-08 01:30,8,350.5,350.75,350.5,350.75,178
20180301|2018-01-08 02:00,8,350.5,350.75,350.5,350.5,208
20180301|2018-01-08 02:30,8,350.25,350.5,350.25,350.5,547
20180301|2018-01-08 03:00,8,350.25,350.5,350.25,350.25,64
20180301|2018-01-08 03:30,8,350.25,350.75,350.25,350.75,308
20180301|2018-01-08 04:00,8,350.5,351.25,350.5,350.75,409
20180301|2018-01-08 04:30,8,350.75,351,350.75,351,219
20180301|2018-01-08 05:00,8,351,351,350.75,351,92
20180301|2018-01-08 05:30,8,350.75,351,350.75,351,10
20180301|2018-01-08 06:00,8,351,351,350.75,351,164
20180301|2018-01-08 06:30,8,351,351,350.75,350.75,437
20180301|2018-01-08 07:00,8,351,351.5,351,351,1066
20180301|2018-01-08 07:30,8,351.25,351.25,351,351.25,269
20180301|2018-01-08 08:30,8,351.25,351.5,349.75,349.75,21042
20180301|2018-01-08 09:00,8,349.75,349.75,348,348,30891
20180301|2018-01-08 09:30,8,348.25,348.25,347.25,347.5,30545
20180301|2018-01-08 10:00,8,347.5,348,347.25,347.5,16494
20180301|2018-01-08 10:30,8,347.5,348.25,347.25,347.75,19556
20180301|2018-01-08 11:00,8,347.75,348,347.25,347.25,16123
20180301|2018-01-08 11:30,8,347.25,347.5,347,347.25,17874
20180301|2018-01-08 12:00,8,347.25,347.5,346.75,347.25,10670
20180301|2018-01-08 12:30,8,347,347.25,346.75,347,6925
20180301|2018-01-08 13:00,8,347,347.75,347,347.5,20422
20180301|2018-01-08 19:00,9,347.5,347.5,347.25,347.5,1057
20180301|2018-01-08 19:30,9,347.5,347.75,347.25,347.75,462
20180301|2018-01-08 20:00,9,347.75,347.75,347.5,347.75,67
20180301|2018-01-08 20:30,9,347.75,348,347.75,348,162
20180301|2018-01-08 21:00,9,348,348,347.75,348,82
20180301|2018-01-08 21:30,9,347.75,348,347.75,347.75,13
20180301|2018-01-08 22:00,9,348,348,347.75,347.75,119
20180301|2018-01-08 22:30,9,348,348,348,348,11
20180301|2018-01-08 23:00,9,347.75,348,347.75,348,21
20180301|2018-01-08 23:30,9,348,348,347.75,348,56
20180301|2018-01-09 00:00,9,347.75,348,347.75,347.75,15
20180301|2018-01-09 00:30,9,347.75,348,347.75,347.75,41
20180301|2018-01-09 01:00,9,348,348.25,347.75,348,1070
20180301|2018-01-09 01:30,9,348.25,348.25,348,348.25,254
20180301|2018-01-09 02:00,9,348.25,348.25,348,348.25,425
20180301|2018-01-09 02:30,9,348.25,348.25,347.75,348,448
20180301|2018-01-09 03:00,9,347.75,348,347.75,347.75,153
20180301|2018-01-09 03:30,9,348,348,347.5,347.75,495
20180301|2018-01-09 04:00,9,348,348,347.75,347.75,73
20180301|2018-01-09 04:30,9,348,348.25,347.75,347.75,673
20180301|2018-01-09 05:00,9,348,348.25,348,348,170
20180301|2018-01-09 05:30,9,348,348.25,348,348,88
20180301|2018-01-09 06:00,9,348,348.5,348,348.5,279
20180301|2018-01-09 06:30,9,348.25,348.5,348.25,348.25,148
20180301|2018-01-09 07:00,9,348.25,348.5,348.25,348.25,688
20180301|2018-01-09 07:30,9,348.5,348.5,348.25,348.5,324
20180301|2018-01-09 08:30,9,348.5,348.75,348,348.25,13110
20180301|2018-01-09 09:00,9,348.5,348.75,348.25,348.25,8411
20180301|2018-01-09 09:30,9,348.5,348.75,348.25,348.5,7800
20180301|2018-01-09 10:00,9,348.5,349.75,348.5,349.25,16623
20180301|2018-01-09 10:30,9,349.25,350,349.25,349.5,11846
20180301|2018-01-09 11:00,9,349.75,350,349.5,349.75,6645
20180301|2018-01-09 11:30,9,349.75,350,349,349,11168
20180301|2018-01-09 12:00,9,349,349.5,349,349.5,5331
20180301|2018-01-09 12:30,9,349.25,349.5,349,349,6188
20180301|2018-01-09 13:00,9,349,349.5,348.5,348.75,25213
20180301|2018-01-09 19:00,10,348.75,349,348.5,348.75,1610
20180301|2018-01-09 19:30,10,348.75,349,348.5,349,348
20180301|2018-01-09 20:00,10,348.75,349,348.75,349,65
20180301|2018-01-09 20:30,10,348.75,349,348.75,349,109
20180301|2018-01-09 21:00,10,348.75,349,348.75,349,14
20180301|2018-01-09 21:30,10,349,349,348.75,348.75,174
20180301|2018-01-09 22:00,10,348.75,349,348.75,349,15
20180301|2018-01-09 22:30,10,349,349,348.75,349,19
20180301|2018-01-09 23:00,10,349,349,349,349,23
20180301|2018-01-09 23:30,10,349,349,348.75,348.75,46
20180301|2018-01-10 00:00,10,349,349,349,349,205
20180301|2018-01-10 00:30,10,349.25,349.5,349,349.25,254
20180301|2018-01-10 01:00,10,349.25,349.5,349.25,349.25,93
20180301|2018-01-10 01:30,10,349.25,349.25,348.75,349,293
20180301|2018-01-10 02:00,10,349.25,349.25,348.75,349,404
20180301|2018-01-10 02:30,10,348.75,349,348.75,349,61
20180301|2018-01-10 03:00,10,349,349.25,348.75,349,279
20180301|2018-01-10 03:30,10,349,349.25,349,349.25,69
20180301|2018-01-10 04:00,10,349.25,349.25,348.75,349.25,394
20180301|2018-01-10 04:30,10,349.25,349.5,349,349.5,194
20180301|2018-01-10 05:00,10,349.5,349.75,349.25,349.75,233
20180301|2018-01-10 05:30,10,349.5,349.75,349.5,349.5,395
20180301|2018-01-10 06:00,10,349.75,349.75,349.25,349.25,586
20180301|2018-01-10 06:30,10,349.5,349.5,349.25,349.5,364
20180301|2018-01-10 07:00,10,349.5,349.75,349.25,349.5,906
20180301|2018-01-10 07:30,10,349.75,350,349.5,349.75,956
20180301|2018-01-10 08:30,10,349.5,349.75,348.25,348.5,12767
20180301|2018-01-10 09:00,10,348.75,349,348.25,348.75,6065
20180301|2018-01-10 09:30,10,348.75,349.75,348.5,349.5,9040
20180301|2018-01-10 10:00,10,349.5,349.75,349.25,349.75,4479
20180301|2018-01-10 10:30,10,349.5,349.75,349.25,349.5,5158
20180301|2018-01-10 11:00,10,349.5,349.75,349.25,349.25,8114
20180301|2018-01-10 11:30,10,349.25,349.75,349,349.5,8861
20180301|2018-01-10 12:00,10,349.25,349.5,348.25,348.5,12852
20180301|2018-01-10 12:30,10,348.25,348.75,348,348.75,13495
20180301|2018-01-10 13:00,10,348.75,349.25,348.25,349,13659
20180301|2018-01-10 19:00,11,349,349,348.5,348.75,925
20180301|2018-01-10 19:30,11,349,349,348.75,348.75,455
20180301|2018-01-10 20:00,11,349,349,349,349,8
20180301|2018-01-10 20:30,11,348.75,349,348.75,349,42
20180301|2018-01-10 21:00,11,349,349,348.75,349,16
20180301|2018-01-10 21:30,11,348.75,349,348.75,349,51
20180301|2018-01-10 22:00,11,348.75,349,348.75,348.75,80
20180301|2018-01-10 22:30,11,348.75,349,348.75,349,27
20180301|2018-01-10 23:00,11,348.75,349,348.75,348.75,80
20180301|2018-01-10 23:30,11,349,349,348.75,349,140
20180301|2018-01-11 00:00,11,349.25,349.25,349.25,349.25,28
20180301|2018-01-11 00:30,11,349.25,349.25,349,349.25,52
20180301|2018-01-11 01:00,11,349.25,349.5,349,349.5,186
20180301|2018-01-11 01:30,11,349.25,349.5,349.25,349.5,73
20180301|2018-01-11 02:00,11,349.5,349.5,349.25,349.5,58
20180301|2018-01-11 02:30,11,349.25,349.75,349.25,349.5,175
20180301|2018-01-11 03:00,11,349.5,349.75,349.25,349.25,328
20180301|2018-01-11 03:30,11,349.5,349.5,349.25,349.5,137
20180301|2018-01-11 04:00,11,349.25,349.5,349.25,349.25,89
20180301|2018-01-11 04:30,11,349.25,349.5,349.25,349.25,230
20180301|2018-01-11 05:00,11,349.5,349.5,349.25,349.25,60
20180301|2018-01-11 05:30,11,349.5,349.5,349.25,349.25,13
20180301|2018-01-11 06:00,11,349.25,349.5,349,349.25,501
20180301|2018-01-11 06:30,11,349.25,349.25,349,349.25,316
20180301|2018-01-11 07:00,11,349.25,349.25,348.5,348.75,1256
20180301|2018-01-11 07:30,11,348.75,349,348.5,348.75,793
20180301|2018-01-11 08:30,11,348.5,349,348,348.5,13830
20180301|2018-01-11 09:00,11,348.5,349.5,348.5,348.75,10155
20180301|2018-01-11 09:30,11,348.75,349.25,348.75,349.25,7183
20180301|2018-01-11 10:00,11,349,349.5,348.5,349,13022
20180301|2018-01-11 10:30,11,349.25,350.5,349,349.75,21973
20180301|2018-01-11 11:00,11,349.75,349.75,349.25,349.75,5989
20180301|2018-01-11 11:30,11,349.5,349.75,348.75,349,5310
20180301|2018-01-11 12:00,11,348.75,349,348.5,348.75,5217
20180301|2018-01-11 12:30,11,348.75,349.25,348.5,349,8153
20180301|2018-01-11 13:00,11,349.25,349.5,348.5,348.75,18726
20180301|2018-01-11 19:00,12,348.75,349,348,348.5,2606
20180301|2018-01-11 19:30,12,348.25,348.75,348.25,348.75,490
20180301|2018-01-11 20:00,12,348.75,348.75,348.5,348.75,99
20180301|2018-01-11 20:30,12,348.5,348.75,348.5,348.75,93
20180301|2018-01-11 21:00,12,348.75,348.75,348.5,348.75,48
20180301|2018-01-11 21:30,12,348.75,348.75,348.5,348.75,52
20180301|2018-01-11 22:00,12,348.5,348.75,348.5,348.75,166
20180301|2018-01-11 22:30,12,348.75,349,348.5,348.75,190
20180301|2018-01-11 23:00,12,348.75,348.75,348.75,348.75,57
20180301|2018-01-11 23:30,12,348.75,348.75,348.5,348.75,206
20180301|2018-01-12 00:00,12,348.75,348.75,348.5,348.75,19
20180301|2018-01-12 00:30,12,348.75,348.75,348.75,348.75,90
20180301|2018-01-12 01:00,12,348.75,349,348.5,348.5,235
20180301|2018-01-12 01:30,12,348.75,349.25,348.75,349.25,357
20180301|2018-01-12 02:00,12,349.25,349.25,349,349,66
20180301|2018-01-12 02:30,12,349.25,349.5,349,349.25,322
20180301|2018-01-12 03:00,12,349,349.25,348.75,349.25,793
20180301|2018-01-12 03:30,12,349.25,349.5,349,349.5,542
20180301|2018-01-12 04:00,12,349.5,349.75,349.25,349.5,331
20180301|2018-01-12 04:30,12,349.5,349.5,349.25,349.5,122
20180301|2018-01-12 05:00,12,349.5,349.5,349.25,349.5,445
20180301|2018-01-12 05:30,12,349.5,349.5,349.25,349.25,504
20180301|2018-01-12 06:00,12,349.5,349.5,349.25,349.5,217
20180301|2018-01-12 06:30,12,349.5,349.5,349.25,349.25,140
20180301|2018-01-12 07:00,12,349.25,349.75,349.25,349.75,1317
20180301|2018-01-12 07:30,12,349.5,349.75,349.25,349.25,870
20180301|2018-01-12 08:30,12,349.25,349.75,348.75,349.25,10412
20180301|2018-01-12 09:00,12,349.25,349.5,349,349.5,6044
20180301|2018-01-12 09:30,12,349.5,349.75,348.75,349,9134
20180301|2018-01-12 10:00,12,349,349,348.5,348.75,4509
20180301|2018-01-12 10:30,12,348.75,349.5,348.25,349,11113
20180301|2018-01-12 11:00,12,349,350,346,347.25,48858
20180301|2018-01-12 11:30,12,347.5,347.75,346.25,346.5,12836
20180301|2018-01-12 12:00,12,346.5,346.5,346,346,8320
20180301|2018-01-12 12:30,12,346,346.5,345.5,346.25,22088
20180301|2018-01-12 13:00,12,346.25,347.5,345.75,347.25,25564
20180301|2018-01-15 19:00,16,347.25,349.25,347,348.25,5715
20180301|2018-01-15 19:30,16,348.25,348.5,348.25,348.5,192
20180301|2018-01-15 20:00,16,348.25,348.75,348.25,348.25,1562
20180301|2018-01-15 20:30,16,348.5,348.5,348,348,546
20180301|2018-01-15 21:00,16,348,348.25,347.75,347.75,318
20180301|2018-01-15 21:30,16,347.75,347.75,347.75,347.75,102
20180301|2018-01-15 22:00,16,347.75,348,347.5,347.75,699
20180301|2018-01-15 22:30,16,347.75,347.75,347.5,347.75,148
20180301|2018-01-15 23:00,16,347.5,347.75,347.5,347.75,89
20180301|2018-01-15 23:30,16,347.75,348,347.5,347.75,179
20180301|2018-01-16 00:00,16,347.75,347.75,347.75,347.75,83
20180301|2018-01-16 00:30,16,348,348,347.75,348,46
20180301|2018-01-16 01:00,16,348,348,347.75,347.75,42
20180301|2018-01-16 01:30,16,347.75,348,347.75,347.75,318
20180301|2018-01-16 02:00,16,348,348,347.75,347.75,422
20180301|2018-01-16 02:30,16,347.5,347.75,347.5,347.75,721
20180301|2018-01-16 03:00,16,347.5,347.75,347.25,347.5,791
20180301|2018-01-16 03:30,16,347.25,347.75,347.25,347.75,264
20180301|2018-01-16 04:00,16,347.75,347.75,347.5,347.5,34
20180301|2018-01-16 04:30,16,347.5,347.75,347.5,347.75,52
20180301|2018-01-16 05:00,16,347.75,347.75,347.5,347.5,401
20180301|2018-01-16 05:30,16,347.75,347.75,347.5,347.5,157
20180301|2018-01-16 06:00,16,347.75,347.75,347.5,347.75,435
20180301|2018-01-16 06:30,16,347.75,348.5,347.5,348.25,1219
20180301|2018-01-16 07:00,16,348.25,348.5,348,348.5,692
20180301|2018-01-16 07:30,16,348.25,348.5,348.25,348.25,754
20180301|2018-01-16 08:30,16,348,348.75,346.25,346.5,25176
20180301|2018-01-16 09:00,16,346.5,347,346.25,346.75,12238
20180301|2018-01-16 09:30,16,346.75,347,346.25,346.75,7125
20180301|2018-01-16 10:00,16,346.75,346.75,346,346.25,9271
20180301|2018-01-16 10:30,16,346.25,346.5,346,346.25,6876
20180301|2018-01-16 11:00,16,346.25,346.5,346,346.5,6112
20180301|2018-01-16 11:30,16,346.25,347,346.25,346.75,7379
20180301|2018-01-16 12:00,16,346.5,347.5,346.5,347.25,7642
20180301|2018-01-16 12:30,16,347.25,347.5,346.75,347.25,14626
20180301|2018-01-16 13:00,16,347.25,349,347.25,348.5,29450
20180301|2018-01-16 19:00,17,348.5,349,348.25,348.75,3049
20180301|2018-01-16 19:30,17,348.75,348.75,348.5,348.75,115
20180301|2018-01-16 20:00,17,348.75,348.75,348.5,348.5,205
20180301|2018-01-16 20:30,17,348.75,348.75,348.5,348.5,119
20180301|2018-01-16 21:00,17,348.75,348.75,348.5,348.75,251
20180301|2018-01-16 21:30,17,348.5,348.75,348.5,348.75,22
20180301|2018-01-16 22:00,17,348.75,348.75,348.5,348.5,5
20180301|2018-01-16 22:30,17,348.75,348.75,348.75,348.75,3
20180301|2018-01-16 23:00,17,348.5,348.75,348.5,348.75,22
20180301|2018-01-16 23:30,17,348.5,348.75,348.5,348.5,3
20180301|2018-01-17 00:00,17,348.75,348.75,348.75,348.75,35
20180301|2018-01-17 00:30,17,348.75,348.75,348.5,348.5,55
20180301|2018-01-17 01:00,17,348.75,348.75,348.5,348.75,121
20180301|2018-01-17 01:30,17,348.75,348.75,348.75,348.75,1
20180301|2018-01-17 02:00,17,348.75,348.75,348.75,348.75,68
20180301|2018-01-17 02:30,17,348.5,349,348.5,348.75,715
20180301|2018-01-17 03:00,17,348.5,348.75,348.5,348.75,265
20180301|2018-01-17 03:30,17,348.75,349,348.5,349,152
20180301|2018-01-17 04:00,17,348.75,349,348.75,348.75,205
20180301|2018-01-17 04:30,17,348.75,349,348.75,348.75,291
20180301|2018-01-17 05:00,17,348.75,348.75,348.75,348.75,131
20180301|2018-01-17 05:30,17,348.75,349,348.75,348.75,290
20180301|2018-01-17 06:00,17,348.75,349,348.5,348.75,864
20180301|2018-01-17 06:30,17,348.75,348.75,348.5,348.75,381
20180301|2018-01-17 07:00,17,348.75,349,348.75,348.75,543
20180301|2018-01-17 07:30,17,348.75,349,348.75,349,209
20180301|2018-01-17 08:30,17,349,350.25,348.25,350,22168
20180301|2018-01-17 09:00,17,350.25,351.75,350,351.5,20998
20180301|2018-01-17 09:30,17,351.75,352,351.5,351.75,14063
20180301|2018-01-17 10:00,17,351.75,352.5,351.75,352,15392
20180301|2018-01-17 10:30,17,352,352.5,352,352.25,18346
20180301|2018-01-17 11:00,17,352.25,352.75,352,352.5,8671
20180301|2018-01-17 11:30,17,352.5,353,352.25,353,11945
20180301|2018-01-17 12:00,17,352.75,353,352.25,352.75,13088
20180301|2018-01-17 12:30,17,353,353.25,352.75,353,13104
20180301|2018-01-17 13:00,17,353.25,353.25,352.25,352.25,23156
20180301|2018-01-17 19:00,18,352.5,352.75,352.25,352.75,2511
20180301|2018-01-17 19:30,18,352.75,352.75,352.5,352.75,226
20180301|2018-01-17 20:00,18,352.5,352.75,352.5,352.5,286
20180301|2018-01-17 20:30,18,352.75,352.75,352.5,352.5,100
20180301|2018-01-17 21:00,18,352.75,352.75,352.5,352.5,44
20180301|2018-01-17 21:30,18,352.75,352.75,352.5,352.75,16
20180301|2018-01-17 22:00,18,352.5,352.75,352.5,352.75,3
20180301|2018-01-17 22:30,18,352.5,352.75,352.5,352.75,33
20180301|2018-01-17 23:00,18,352.5,352.5,352.5,352.5,5
20180301|2018-01-17 23:30,18,352.75,352.75,352.5,352.75,94
20180301|2018-01-18 00:00,18,352.5,352.75,352.5,352.75,38
20180301|2018-01-18 00:30,18,352.5,352.75,352.5,352.5,48
20180301|2018-01-18 01:00,18,352.75,352.75,352.5,352.5,59
20180301|2018-01-18 01:30,18,352.5,352.75,352.5,352.5,139
20180301|2018-01-18 02:00,18,352.75,352.75,352.5,352.5,34
20180301|2018-01-18 02:30,18,352.75,352.75,352.5,352.75,131
20180301|2018-01-18 03:00,18,352.5,352.75,352.5,352.5,21
20180301|2018-01-18 03:30,18,352.75,352.75,352.5,352.75,220
20180301|2018-01-18 04:00,18,352.5,352.75,352.5,352.75,86
20180301|2018-01-18 04:30,18,352.5,352.75,352.5,352.75,30
20180301|2018-01-18 05:00,18,352.5,352.75,352.5,352.5,82
20180301|2018-01-18 05:30,18,352.5,352.75,352.5,352.75,282
20180301|2018-01-18 06:00,18,352.75,353,352.5,352.5,1642
20180301|2018-01-18 06:30,18,352.5,352.75,352.5,352.5,244
20180301|2018-01-18 07:00,18,352.5,352.75,352.5,352.5,836
20180301|2018-01-18 07:30,18,352.5,352.75,352.25,352.5,2077
20180301|2018-01-18 08:30,18,352.25,354,352.25,353.5,22304
20180301|2018-01-18 09:00,18,353.5,353.5,351.5,352,12808
20180301|2018-01-18 09:30,18,352,352.5,351.5,352.25,8395
20180301|2018-01-18 10:00,18,352.25,352.75,352.25,352.5,10771
20180301|2018-01-18 10:30,18,352.5,353,352,352,8754
20180301|2018-01-18 11:00,18,352.25,352.25,351.5,352,8915
20180301|2018-01-18 11:30,18,351.75,352,350.5,350.75,17486
20180301|2018-01-18 12:00,18,350.75,351.25,350.75,351,13670
20180301|2018-01-18 12:30,18,351,351.5,351,351.25,7823
20180301|2018-01-18 13:00,18,351.5,351.75,351,351.25,18877
20180301|2018-01-18 19:00,19,351.5,352,351.25,352,1843
20180301|2018-01-18 19:30,19,352,352.5,352,352.25,455
20180301|2018-01-18 20:00,19,352.25,352.25,352,352,56
20180301|2018-01-18 20:30,19,352,352.25,352,352.25,178
20180301|2018-01-18 21:00,19,352,352.5,352,352.5,280
20180301|2018-01-18 21:30,19,352.5,352.5,352.25,352.5,62
20180301|2018-01-18 22:00,19,352.5,352.5,352.25,352.25,87
20180301|2018-01-18 22:30,19,352.5,352.5,352.25,352.25,6
20180301|2018-01-18 23:00,19,352.5,352.5,352.25,352.25,44
20180301|2018-01-18 23:30,19,352.25,352.5,352.25,352.5,38
20180301|2018-01-19 00:00,19,352.25,352.25,352.25,352.25,83
20180301|2018-01-19 00:30,19,352.5,352.5,352.25,352.25,93
20180301|2018-01-19 01:00,19,352.5,352.5,352.25,352.5,41
20180301|2018-01-19 01:30,19,352.25,352.25,352.25,352.25,10
20180301|2018-01-19 02:00,19,352.5,352.5,352.25,352.25,50
20180301|2018-01-19 02:30,19,352.25,352.5,352.25,352.5,120
20180301|2018-01-19 03:00,19,352.25,352.5,352.25,352.5,170
20180301|2018-01-19 03:30,19,352.5,352.5,352.25,352.25,56
20180301|2018-01-19 04:00,19,352.5,353,352.5,352.75,301
20180301|2018-01-19 04:30,19,353,353,352.75,352.75,52
20180301|2018-01-19 05:00,19,352.75,353,352.75,352.75,267
20180301|2018-01-19 05:30,19,353,353,352.75,353,588
20180301|2018-01-19 06:00,19,352.75,353,352.75,353,16
20180301|2018-01-19 06:30,19,352.75,353,352.75,353,215
20180301|2018-01-19 07:00,19,353,353.25,352.5,353.25,1461
20180301|2018-01-19 07:30,19,353.25,353.5,352.75,353,1976
20180301|2018-01-19 08:30,19,352.75,354,352.5,353.75,13638
20180301|2018-01-19 09:00,19,353.75,354,353.25,353.25,6849
20180301|2018-01-19 09:30,19,353.25,353.5,352.75,352.75,12014
20180301|2018-01-19 10:00,19,352.75,353,351.75,352,11975
20180301|2018-01-19 10:30,19,352,352.5,351.75,352.25,7556
20180301|2018-01-19 11:00,19,352.25,352.5,351.75,352,6863
20180301|2018-01-19 11:30,19,352,352.25,351.75,351.75,5326
20180301|2018-01-19 12:00,19,351.75,352.25,351.75,352,6556
20180301|2018-01-19 12:30,19,351.75,352,351.75,351.75,3165
20180301|2018-01-19 13:00,19,351.75,352.75,351.75,352.5,18975
20180301|2018-01-21 19:00,22,353.5,354.5,353.5,354,7417
20180301|2018-01-21 19:30,22,354,354.25,354,354,115
20180301|2018-01-21 20:00,22,354,354.25,354,354,108
20180301|2018-01-21 20:30,22,354,354.25,354,354.25,721
20180301|2018-01-21 21:00,22,354.25,354.5,354,354,111
20180301|2018-01-21 21:30,22,354,354.25,354,354.25,38
20180301|2018-01-21 22:00,22,354.25,354.25,354,354.25,126
20180301|2018-01-21 22:30,22,354.25,354.25,354.25,354.25,65
20180301|2018-01-21 23:00,22,354.5,354.5,354.25,354.5,36
20180301|2018-01-21 23:30,22,354.25,354.5,354.25,354.25,13
20180301|2018-01-22 00:00,22,354.25,354.5,354.25,354.25,32
20180301|2018-01-22 00:30,22,354.25,354.5,354.25,354.5,27
20180301|2018-01-22 01:00,22,354.5,354.5,354.25,354.25,114
20180301|2018-01-22 01:30,22,354.25,354.5,354.25,354.5,43
20180301|2018-01-22 02:00,22,354.25,354.5,354.25,354.25,13
20180301|2018-01-22 02:30,22,354.25,354.5,354.25,354.5,140
20180301|2018-01-22 03:00,22,354.25,354.5,354,354.25,749
20180301|2018-01-22 03:30,22,354.25,354.5,354.25,354.25,166
20180301|2018-01-22 04:00,22,354.5,354.5,354.25,354.25,166
20180301|2018-01-22 04:30,22,354.25,354.5,354,354.25,726
20180301|2018-01-22 05:00,22,354.25,354.25,354,354,323
20180301|2018-01-22 05:30,22,354,354.25,354,354,83
20180301|2018-01-22 06:00,22,354,354.25,354,354.25,219
20180301|2018-01-22 06:30,22,354.25,354.25,354,354.25,457
20180301|2018-01-22 07:00,22,354.25,354.5,354,354,1103
20180301|2018-01-22 07:30,22,354.25,354.5,354,354.25,757
20180301|2018-01-22 08:30,22,354,354.25,352.75,352.75,19261
20180301|2018-01-22 09:00,22,352.75,353.25,352.5,352.75,7988
20180301|2018-01-22 09:30,22,353,353,351.75,351.75,12392
20180301|2018-01-22 10:00,22,351.75,352,351.25,351.5,9229
20180301|2018-01-22 10:30,22,351.5,352.75,351.5,352.25,19086
20180301|2018-01-22 11:00,22,352,352.25,351.75,352.25,13479
20180301|2018-01-22 11:30,22,352,353,352,352.5,11318
20180301|2018-01-22 12:00,22,352.5,353,352,352.25,14026
20180301|2018-01-22 12:30,22,352.25,352.75,352.25,352.5,8275
20180301|2018-01-22 13:00,22,352.75,352.75,351.75,352,20298
20180301|2018-01-22 19:00,23,351.75,352,351.5,351.5,1803
20180301|2018-01-22 19:30,23,351.75,351.75,351,351.25,1033
20180301|2018-01-22 20:00,23,351,351.25,351,351.25,441
20180301|2018-01-22 20:30,23,351.25,351.5,351.25,351.25,255
20180301|2018-01-22 21:00,23,351.25,351.5,351.25,351.5,37
20180301|2018-01-22 21:30,23,351.5,351.5,351.25,351.25,195
20180301|2018-01-22 22:00,23,351.25,351.5,351.25,351.5,36
20180301|2018-01-22 22:30,23,351.5,351.5,351.25,351.5,246
20180301|2018-01-22 23:00,23,351.5,351.5,351,351.25,98
20180301|2018-01-22 23:30,23,351.25,351.25,351,351.25,59
20180301|2018-01-23 00:00,23,351.25,351.5,351.25,351.25,72
20180301|2018-01-23 00:30,23,351.5,351.5,351.25,351.5,87
20180301|2018-01-23 01:00,23,351.25,351.5,351.25,351.5,46
20180301|2018-01-23 01:30,23,351.5,351.5,351.25,351.25,130
20180301|2018-01-23 02:00,23,351.25,351.5,351.25,351.25,60
20180301|2018-01-23 02:30,23,351.5,351.5,351.25,351.25,202
20180301|2018-01-23 03:00,23,351.5,351.5,351,351.25,572
20180301|2018-01-23 03:30,23,351.25,351.25,351,351,29
20180301|2018-01-23 04:00,23,351,351.5,351,351.25,604
20180301|2018-01-23 04:30,23,351.25,351.5,351.25,351.25,17
20180301|2018-01-23 05:00,23,351.5,351.5,351.25,351.25,33
20180301|2018-01-23 05:30,23,351.25,351.5,351.25,351.25,117
20180301|2018-01-23 06:00,23,351.25,351.5,351,351,609
20180301|2018-01-23 06:30,23,351.25,351.25,350.75,351,1136
20180301|2018-01-23 07:00,23,351,351.5,351,351.5,458
20180301|2018-01-23 07:30,23,351.25,351.5,351.25,351.5,682
20180301|2018-01-23 08:30,23,351.5,351.75,350.75,351.25,15154
20180301|2018-01-23 09:00,23,351.25,351.25,350.25,350.5,11944
20180301|2018-01-23 09:30,23,350.5,351,350.25,350.75,16608
20180301|2018-01-23 10:00,23,350.75,350.75,349.5,349.75,20267
20180301|2018-01-23 10:30,23,349.75,350.5,349.5,350,12574
20180301|2018-01-23 11:00,23,350,350.25,349.5,350,12034
20180301|2018-01-23 11:30,23,349.75,350,349.5,350,9341
20180301|2018-01-23 12:00,23,349.75,350,349.75,350,3992
20180301|2018-01-23 12:30,23,349.75,350.25,349.5,350.25,14635
20180301|2018-01-23 13:00,23,350.5,352,350,351.5,25485
20180301|2018-01-23 19:00,24,351.25,351.75,351,351.5,1786
20180301|2018-01-23 19:30,24,351.5,351.5,351.25,351.5,53
20180301|2018-01-23 20:00,24,351.5,351.75,351.5,351.75,82
20180301|2018-01-23 20:30,24,351.75,352,351.5,351.75,278
20180301|2018-01-23 21:00,24,352,352,351.5,351.5,138
20180301|2018-01-23 21:30,24,351.75,351.75,351.5,351.5,50
20180301|2018-01-23 22:00,24,351.5,351.75,351.5,351.75,39
20180301|2018-01-23 22:30,24,351.75,351.75,351.75,351.75,4
20180301|2018-01-23 23:00,24,351.75,351.75,351.75,351.75,7
20180301|2018-01-23 23:30,24,351.75,351.75,350.25,350.25,1108
20180301|2018-01-24 00:00,24,350.25,351.5,350.25,350.75,3257
20180301|2018-01-24 00:30,24,350.75,350.75,349.75,350,1179
20180301|2018-01-24 01:00,24,349.75,351,349.75,351,807
20180301|2018-01-24 01:30,24,351,352.5,350,352.25,4367
20180301|2018-01-24 02:00,24,352.25,352.5,352.25,352.25,294
20180301|2018-01-24 02:30,24,352.25,353.5,352.25,353.25,2288
20180301|2018-01-24 03:00,24,353.25,353.5,353,353.25,423
20180301|2018-01-24 03:30,24,353.25,353.5,352.75,353.25,943
20180301|2018-01-24 04:00,24,353,353.5,352.75,353.25,1318
20180301|2018-01-24 04:30,24,353.25,353.5,353,353.25,330
20180301|2018-01-24 05:00,24,353,353.25,352.5,352.75,329
20180301|2018-01-24 05:30,24,352.75,352.75,352.25,352.25,878
20180301|2018-01-24 06:00,24,352.5,352.75,352.25,352.75,848
20180301|2018-01-24 06:30,24,352.75,353.5,352.5,353.25,2016
20180301|2018-01-24 07:00,24,353.5,353.5,353.25,353.25,1375
20180301|2018-01-24 07:30,24,353.5,354,353.5,353.75,2575
20180301|2018-01-24 08:30,24,353.5,355,353.5,354.25,30202
20180301|2018-01-24 09:00,24,354.5,356,354.5,355.75,24468
20180301|2018-01-24 09:30,24,355.75,356,355.5,355.5,11144
20180301|2018-01-24 10:00,24,355.75,355.75,354.75,355.25,19690
20180301|2018-01-24 10:30,24,355.25,356.5,355,356.5,15672
20180301|2018-01-24 11:00,24,356.25,357,356,356.5,33141
20180301|2018-01-24 11:30,24,356.5,356.75,355.75,355.75,15986
20180301|2018-01-24 12:00,24,355.75,356,355.25,355.75,7706
20180301|2018-01-24 12:30,24,355.5,356.75,355.5,356.75,19190
20180301|2018-01-24 13:00,24,356.75,356.75,356.25,356.5,19821
20180301|2018-01-24 19:00,25,356,356.5,355.75,356.5,3202
20180301|2018-01-24 19:30,25,356.5,356.5,356.25,356.5,360
20180301|2018-01-24 20:00,25,356.5,356.5,356.25,356.25,931
20180301|2018-01-24 20:30,25,356.25,356.5,356.25,356.5,321
20180301|2018-01-24 21:00,25,356.5,356.5,356.25,356.5,109
20180301|2018-01-24 21:30,25,356.5,356.75,356.25,356.5,535
20180301|2018-01-24 22:00,25,356.25,356.75,356.25,356.5,201
20180301|2018-01-24 22:30,25,356.75,356.75,356.5,356.75,94
20180301|2018-01-24 23:00,25,356.75,356.75,356.5,356.5,236
20180301|2018-01-24 23:30,25,356.75,356.75,356.25,356.5,185
20180301|2018-01-25 00:00,25,356.25,356.5,356.25,356.5,98
20180301|2018-01-25 00:30,25,356.5,356.75,356.5,356.5,358
20180301|2018-01-25 01:00,25,356.5,356.75,356.5,356.75,33
20180301|2018-01-25 01:30,25,356.5,356.75,356.5,356.75,134
20180301|2018-01-25 02:00,25,356.75,356.75,356.5,356.75,370
20180301|2018-01-25 02:30,25,356.75,357,356.5,356.75,796
20180301|2018-01-25 03:00,25,356.75,356.75,356.5,356.75,227
20180301|2018-01-25 03:30,25,356.75,357,356.5,357,298
20180301|2018-01-25 04:00,25,357,357,356.75,356.75,185
20180301|2018-01-25 04:30,25,356.75,357,356.75,357,141
20180301|2018-01-25 05:00,25,356.75,357,356.75,356.75,448
20180301|2018-01-25 05:30,25,356.75,357,356.75,357,736
20180301|2018-01-25 06:00,25,357,357.25,356.75,357,1874
20180301|2018-01-25 06:30,25,357,357.5,357,357.25,1491
20180301|2018-01-25 07:00,25,357.25,357.5,356.5,356.5,2078
20180301|2018-01-25 07:30,25,356.5,357.5,356.5,357.25,1910
20180301|2018-01-25 08:30,25,357.5,358,355.25,355.25,29275
20180301|2018-01-25 09:00,25,355.5,356.5,355.25,356.5,7346
20180301|2018-01-25 09:30,25,356.5,357,356,356,9352
20180301|2018-01-25 10:00,25,356.25,356.25,355,355.25,10487
20180301|2018-01-25 10:30,25,355.5,357,354.75,355.25,30382
20180301|2018-01-25 11:00,25,355.25,356,354.5,355.75,15475
20180301|2018-01-25 11:30,25,355.75,356.25,355,356,6212
20180301|2018-01-25 12:00,25,356,356.25,355.75,356,3775
20180301|2018-01-25 12:30,25,356,357,355.75,356.5,7126
20180301|2018-01-25 13:00,25,356.75,356.75,355,355.5,13272
20180301|2018-01-25 19:00,26,355,355.25,354.75,355.25,2824
20180301|2018-01-25 19:30,26,355.25,355.5,355.25,355.25,305
20180301|2018-01-25 20:00,26,355.5,355.75,355.25,355.75,140
20180301|2018-01-25 20:30,26,355.5,355.75,355.5,355.75,15
20180301|2018-01-25 21:00,26,355.75,355.75,355.5,355.5,32
20180301|2018-01-25 21:30,26,355.75,355.75,355.5,355.75,8
20180301|2018-01-25 22:00,26,355.5,355.5,355.5,355.5,3
20180301|2018-01-25 22:30,26,355.5,355.75,355.5,355.75,8
20180301|2018-01-25 23:00,26,355.75,355.75,355.5,355.75,37
20180301|2018-01-25 23:30,26,355.5,355.5,355.5,355.5,1
20180301|2018-01-26 00:00,26,355.5,355.75,355.5,355.75,12
20180301|2018-01-26 00:30,26,355.75,356,355.75,356,76
20180301|2018-01-26 01:00,26,356,356,355.75,356,127
20180301|2018-01-26 01:30,26,355.75,356.5,355.75,356.5,456
20180301|2018-01-26 02:00,26,356.25,356.25,355.75,356,350
20180301|2018-01-26 02:30,26,356,356,355.75,356,137
20180301|2018-01-26 03:00,26,356,356.5,355.75,356,264
20180301|2018-01-26 03:30,26,356,356,355.75,356,234
20180301|2018-01-26 04:00,26,355.75,356.25,355.75,356,128
20180301|2018-01-26 04:30,26,356,356,355.5,355.75,142
20180301|2018-01-26 05:00,26,355.75,356.25,355.75,356.25,389
20180301|2018-01-26 05:30,26,356.25,356.25,356,356,228
20180301|2018-01-26 06:00,26,356,356.25,356,356.25,47
20180301|2018-01-26 06:30,26,356.25,356.25,355.25,355.25,1130
20180301|2018-01-26 07:00,26,355.5,356.25,355.5,355.75,1157
20180301|2018-01-26 07:30,26,355.75,356,355.5,355.75,467
20180301|2018-01-26 08:30,26,355.25,356.75,354.75,356.25,15950
20180301|2018-01-26 09:00,26,356,356.75,355.75,355.75,6566
20180301|2018-01-26 09:30,26,355.75,356.75,355.75,356,5013
20180301|2018-01-26 10:00,26,356.25,356.25,354.75,354.75,9898
20180301|2018-01-26 10:30,26,354.75,356,354.5,355.75,10099
20180301|2018-01-26 11:00,26,356,356,355,355.5,14554
20180301|2018-01-26 11:30,26,355.5,356.5,355.25,355.75,10643
20180301|2018-01-26 12:00,26,355.5,356.25,355.5,355.5,6665
20180301|2018-01-26 12:30,26,355.5,356.75,355.5,356.5,8266
20180301|2018-01-26 13:00,26,356.75,357,356,356.25,18681
20180301|2018-01-28 19:00,29,356.75,358.25,356.75,358,11744
20180301|2018-01-28 19:30,29,358,358.5,357.75,358.5,2079
20180301|2018-01-28 20:00,29,358.5,358.5,358,358,1021
20180301|2018-01-28 20:30,29,358.25,358.5,358.25,358.5,380
20180301|2018-01-28 21:00,29,358.25,358.5,358.25,358.25,192
20180301|2018-01-28 21:30,29,358.25,358.5,358.25,358.25,125
20180301|2018-01-28 22:00,29,358.5,358.5,358.25,358.5,42
20180301|2018-01-28 22:30,29,358.5,358.5,358.25,358.25,49
20180301|2018-01-28 23:00,29,358.25,358.5,358.25,358.5,213
20180301|2018-01-28 23:30,29,358.5,358.5,358.25,358.25,27
20180301|2018-01-29 00:00,29,358.25,358.5,358.25,358.25,276
20180301|2018-01-29 00:30,29,358.25,358.5,358.25,358.5,480
20180301|2018-01-29 01:00,29,358.5,358.75,358.25,358.5,888
20180301|2018-01-29 01:30,29,358.75,358.75,358.25,358.25,265
20180301|2018-01-29 02:00,29,358.25,358.5,358.25,358.5,625
20180301|2018-01-29 02:30,29,358.5,358.75,358.5,358.5,912
20180301|2018-01-29 03:00,29,358.75,359,358.5,359,1661
20180301|2018-01-29 03:30,29,359,359,358.75,358.75,566
20180301|2018-01-29 04:00,29,358.5,359,358.5,358.75,444
20180301|2018-01-29 04:30,29,359,359,358.5,358.75,841
20180301|2018-01-29 05:00,29,358.75,359,358.5,358.5,976
20180301|2018-01-29 05:30,29,358.75,358.75,358.5,358.5,134
20180301|2018-01-29 06:00,29,358.5,358.75,358.5,358.75,1156
20180301|2018-01-29 06:30,29,358.5,359.25,358.5,359,4151
20180301|2018-01-29 07:00,29,359,359.25,358.75,359,1564
20180301|2018-01-29 07:30,29,359,359.25,359,359,917
20180301|2018-01-29 08:30,29,359,359.25,357,358.75,20683
20180301|2018-01-29 09:00,29,358.5,358.75,357.25,357.25,7912
20180301|2018-01-29 09:30,29,357.25,358,356.75,357.25,9944
20180301|2018-01-29 10:00,29,357.25,358.75,357.25,358.75,12408
20180301|2018-01-29 10:30,29,358.75,359,357,357.75,13338
20180301|2018-01-29 11:00,29,357.75,358.5,357.5,358,5235
20180301|2018-01-29 11:30,29,358,359,357.75,358.75,9342
20180301|2018-01-29 12:00,29,358.75,359,358.5,358.75,9282
20180301|2018-01-29 12:30,29,358.75,359.25,358.75,359,8051
20180301|2018-01-29 13:00,29,359,359.25,358.25,358.5,14814
20180301|2018-01-29 19:00,30,359.5,360,359.25,359.5,12178
20180301|2018-01-29 19:30,30,359.5,359.75,359.25,359.5,1625
20180301|2018-01-29 20:00,30,359.5,359.75,359.25,359.5,535
20180301|2018-01-29 20:30,30,359.25,359.5,359,359.25,974
20180301|2018-01-29 21:00,30,359.25,359.5,359,359.25,391
20180301|2018-01-29 21:30,30,359.25,359.75,359.25,359.5,299
20180301|2018-01-29 22:00,30,359.5,359.75,359.5,359.75,181
20180301|2018-01-29 22:30,30,359.75,359.75,359.5,359.5,100
20180301|2018-01-29 23:00,30,359.5,359.75,359.5,359.5,44
20180301|2018-01-29 23:30,30,359.75,359.75,359.5,359.5,146
20180301|2018-01-30 00:00,30,359.5,359.75,359.5,359.75,217
20180301|2018-01-30 00:30,30,359.75,359.75,359.5,359.75,213
20180301|2018-01-30 01:00,30,359.5,359.75,359.5,359.75,46
20180301|2018-01-30 01:30,30,359.75,359.75,359.5,359.75,69
20180301|2018-01-30 02:00,30,359.75,359.75,359.5,359.5,107
20180301|2018-01-30 02:30,30,359.5,359.75,359.5,359.75,177
20180301|2018-01-30 03:00,30,359.75,359.75,359.5,359.5,993
20180301|2018-01-30 03:30,30,359.5,359.75,359.5,359.5,87
20180301|2018-01-30 04:00,30,359.5,359.75,359.25,359.75,761
20180301|2018-01-30 04:30,30,359.5,359.75,359.5,359.75,152
20180301|2018-01-30 05:00,30,359.5,360.5,359.5,360.25,6934
20180301|2018-01-30 05:30,30,360.25,360.5,360,360.25,719
20180301|2018-01-30 06:00,30,360.25,360.75,360.25,360.25,1977
20180301|2018-01-30 06:30,30,360.25,360.5,360.25,360.5,1423
20180301|2018-01-30 07:00,30,360.25,360.5,360,360,1615
20180301|2018-01-30 07:30,30,360,360.25,359.75,360,652
20180301|2018-01-30 08:30,30,360,361,359.5,361,21570
20180301|2018-01-30 09:00,30,360.75,362,360.5,362,19636
20180301|2018-01-30 09:30,30,361.75,362.25,360.25,360.25,22280
20180301|2018-01-30 10:00,30,360.25,360.75,359.5,359.5,10599
20180301|2018-01-30 10:30,30,359.5,361.75,359.5,361.5,13350
20180301|2018-01-30 11:00,30,361.5,361.75,361,361,7935
20180301|2018-01-30 11:30,30,361,361.5,360,360.25,6841
20180301|2018-01-30 12:00,30,360.25,361.25,360,361,7531
20180301|2018-01-30 12:30,30,361,361.75,360.5,361.5,7640
20180301|2018-01-30 13:00,30,361.75,361.75,361,361.25,15389
20180301|2018-01-30 19:00,31,361.5,362,361.25,361.75,4611
20180301|2018-01-30 19:30,31,361.75,362,361.5,362,947
20180301|2018-01-30 20:00,31,361.75,362,361.75,362,47
20180301|2018-01-30 20:30,31,361.75,362,361.75,362,415
20180301|2018-01-30 21:00,31,362,362,361.75,361.75,424
20180301|2018-01-30 21:30,31,361.75,362,361.75,362,36
20180301|2018-01-30 22:00,31,362,362,361.75,361.75,79
20180301|2018-01-30 22:30,31,361.75,362,361.75,362,16
20180301|2018-01-30 23:00,31,361.75,362,361.75,362,17
20180301|2018-01-30 23:30,31,361.75,362,361.75,362,178
20180301|2018-01-31 00:00,31,362,362,361.75,361.75,30
20180301|2018-01-31 00:30,31,362,362,361.75,362,143
20180301|2018-01-31 01:00,31,361.75,362,361.75,361.75,259
20180301|2018-01-31 01:30,31,362,362,361.75,361.75,422
20180301|2018-01-31 02:00,31,362,362,361.5,361.5,520
20180301|2018-01-31 02:30,31,361.5,361.75,361.25,361.5,3037
20180301|2018-01-31 03:00,31,361.5,361.5,361.25,361.25,230
20180301|2018-01-31 03:30,31,361.5,361.5,361,361.25,1795
20180301|2018-01-31 04:00,31,361.25,361.25,360,360.25,2587
20180301|2018-01-31 04:30,31,360,360.75,359.75,360.5,1366
20180301|2018-01-31 05:00,31,360.5,360.5,359.75,360,1163
20180301|2018-01-31 05:30,31,360,360.75,359.75,360.75,758
20180301|2018-01-31 06:00,31,360.75,360.75,359.75,360,842
20180301|2018-01-31 06:30,31,360,360,359.5,360,1554
20180301|2018-01-31 07:00,31,360,361,359.75,361,1793
20180301|2018-01-31 07:30,31,361,361,360.5,360.75,1476
20180301|2018-01-31 08:30,31,361.25,361.25,359.5,360.25,24174
20180301|2018-01-31 09:00,31,360,361,360,360.5,7952
20180301|2018-01-31 09:30,31,360.25,361.5,360.25,361.25,9329
20180301|2018-01-31 10:00,31,361,361.75,361,361.25,7756
20180301|2018-01-31 10:30,31,361,361.5,360,360.75,10777
20180301|2018-01-31 11:00,31,360.5,361,360.25,361,4396
20180301|2018-01-31 11:30,31,360.75,361,360.25,360.75,11238
20180301|2018-01-31 12:00,31,360.75,360.75,360.25,360.25,3062
20180301|2018-01-31 12:30,31,360.25,361.5,360.25,361.5,7118
20180301|2018-01-31 13:00,31,361.25,361.75,361,361.5,19587
20180301|2018-01-31 19:00,1,360.75,361,360.5,360.75,2571
20180301|2018-01-31 19:30,1,360.75,361,360.75,360.75,266
20180301|2018-01-31 20:00,1,360.75,361,360.75,361,199
20180301|2018-01-31 20:30,1,360.75,361,360.75,361,555
20180301|2018-01-31 21:00,1,360.75,361,360.5,361,1260
20180301|2018-01-31 21:30,1,361,361,360.75,360.75,19
20180301|2018-01-31 22:00,1,360.75,361,360.75,360.75,71
20180301|2018-01-31 22:30,1,360.75,361,360.75,361,54
20180301|2018-01-31 23:00,1,360.75,361,360.75,360.75,35
20180301|2018-01-31 23:30,1,360.75,361,360.75,360.75,213
20180301|2018-02-01 00:00,1,361,361,360.75,360.75,72
20180301|2018-02-01 00:30,1,360.5,360.75,360.5,360.75,144
20180301|2018-02-01 01:00,1,360.5,360.75,360.5,360.75,35
20180301|2018-02-01 01:30,1,360.75,360.75,360.5,360.75,34
20180301|2018-02-01 02:00,1,360.75,360.75,360.5,360.75,55
20180301|2018-02-01 02:30,1,360.5,360.75,360.25,360.25,1118
20180301|2018-02-01 03:00,1,360.25,360.5,360.25,360.5,468
20180301|2018-02-01 03:30,1,360.25,360.5,360.25,360.25,377
20180301|2018-02-01 04:00,1,360.25,360.25,360,360.25,563
20180301|2018-02-01 04:30,1,360,360.25,359.75,360,650
20180301|2018-02-01 05:00,1,360,360.5,360,360.5,531
20180301|2018-02-01 05:30,1,360.25,360.5,360.25,360.5,48
20180301|2018-02-01 06:00,1,360.25,360.75,360.25,360.5,649
20180301|2018-02-01 06:30,1,360.5,360.75,360,360,970
20180301|2018-02-01 07:00,1,360.25,360.75,360.25,360.75,1301
20180301|2018-02-01 07:30,1,360.75,361,360.5,360.75,1889
20180301|2018-02-01 08:30,1,361,361,359.5,359.5,16904
20180301|2018-02-01 09:00,1,359.5,360.25,359.5,360,5182
20180301|2018-02-01 09:30,1,360,360.5,359.25,359.25,7703
20180301|2018-02-01 10:00,1,359.25,360,358.5,359,19108
20180301|2018-02-01 10:30,1,359,360,358.75,359.75,14032
20180301|2018-02-01 11:00,1,359.75,360.5,359.75,360.5,7284
20180301|2018-02-01 11:30,1,360.5,361.75,360.25,361.75,7581
20180301|2018-02-01 12:00,1,361.5,361.75,360,360.75,12719
20180301|2018-02-01 12:30,1,360.75,361.5,360,361.25,9044
20180301|2018-02-01 13:00,1,361.25,362,360.75,361.5,18738
20180301|2018-02-01 19:00,2,361,361.75,361,361.75,2691
20180301|2018-02-01 19:30,2,361.75,361.75,361.5,361.75,52
20180301|2018-02-01 20:00,2,361.75,361.75,361.5,361.5,53
20180301|2018-02-01 20:30,2,361.5,361.75,361.5,361.75,79
20180301|2018-02-01 21:00,2,361.75,361.75,361.5,361.75,12
20180301|2018-02-01 21:30,2,361.5,361.5,361,361.25,337
20180301|2018-02-01 22:00,2,361.25,361.5,361,361.5,348
20180301|2018-02-01 22:30,2,361.5,361.5,361.5,361.5,2
20180301|2018-02-01 23:00,2,361.25,361.25,361,361,118
20180301|2018-02-01 23:30,2,361,361,360.75,360.75,221
20180301|2018-02-02 00:00,2,360.75,360.75,360.5,360.5,327
20180301|2018-02-02 00:30,2,360.5,360.75,360.5,360.5,54
20180301|2018-02-02 01:00,2,360.5,360.75,360.5,360.5,43
20180301|2018-02-02 01:30,2,360.75,361,360.75,361,200
20180301|2018-02-02 02:00,2,361,361,360.75,361,403
20180301|2018-02-02 02:30,2,361.25,361.25,360.75,361,372
20180301|2018-02-02 03:00,2,361,361,360.75,361,84
20180301|2018-02-02 03:30,2,360.75,360.75,360.5,360.75,447
20180301|2018-02-02 04:00,2,360.75,361,360.5,361,491
20180301|2018-02-02 04:30,2,361,361.25,360.75,361.25,495
20180301|2018-02-02 05:00,2,361,361.5,361,361.25,319
20180301|2018-02-02 05:30,2,361.25,361.5,361.25,361.25,195
20180301|2018-02-02 06:00,2,361.25,361.75,361.25,361.75,994
20180301|2018-02-02 06:30,2,361.5,361.75,361.25,361.75,1496
20180301|2018-02-02 07:00,2,361.5,362,361.5,361.5,1770
20180301|2018-02-02 07:30,2,361.5,361.75,361,361.75,1347
20180301|2018-02-02 08:30,2,361.5,361.75,359.5,360.25,15120
20180301|2018-02-02 09:00,2,360,360.5,359.75,360,6283
20180301|2018-02-02 09:30,2,360,361,359.75,360.75,5317
20180301|2018-02-02 10:00,2,360.75,361.75,360.5,361.25,7323
20180301|2018-02-02 10:30,2,361.25,362.5,361.25,362,10238
20180301|2018-02-02 11:00,2,362,362,360.75,361.5,8297
20180301|2018-02-02 11:30,2,361.25,362,361.25,362,5849
20180301|2018-02-02 12:00,2,362,362.25,361.25,361.75,9031
20180301|2018-02-02 12:30,2,361.75,362.25,361.5,361.75,6687
20180301|2018-02-02 13:00,2,361.75,362.25,360.5,361,18620
20180301|2018-02-04 19:00,5,359.5,359.5,358.75,359,8501
20180301|2018-02-04 19:30,5,359,359,358.25,358.5,3705
20180301|2018-02-04 20:00,5,358.5,358.5,358,358.25,1229
20180301|2018-02-04 20:30,5,358.25,358.25,358,358.25,213
20180301|2018-02-04 21:00,5,358,358.5,358,358.5,401
20180301|2018-02-04 21:30,5,358.25,358.75,358.25,358.75,203
20180301|2018-02-04 22:00,5,358.5,358.75,358.5,358.75,163
20180301|2018-02-04 22:30,5,358.75,359,358.75,359,255
20180301|2018-02-04 23:00,5,359,359,358.75,359,212
20180301|2018-02-04 23:30,5,359,359.25,358.75,359.25,229
20180301|2018-02-05 00:00,5,359.25,359.25,359,359.25,36
20180301|2018-02-05 00:30,5,359.25,359.5,359.25,359.25,123
20180301|2018-02-05 01:00,5,359.25,359.25,359,359.25,240
20180301|2018-02-05 01:30,5,359,359.25,359,359.25,45
20180301|2018-02-05 02:00,5,359.25,359.25,359,359.25,50
20180301|2018-02-05 02:30,5,359.25,359.25,358.75,359,450
20180301|2018-02-05 03:00,5,359,359,358.75,358.75,337
20180301|2018-02-05 03:30,5,358.75,359,358.75,358.75,184
20180301|2018-02-05 04:00,5,358.75,358.75,358.5,358.5,1069
20180301|2018-02-05 04:30,5,358.75,359,358.5,359,353
20180301|2018-02-05 05:00,5,358.75,359,358.75,358.75,24
20180301|2018-02-05 05:30,5,358.75,359,358.25,358.5,1740
20180301|2018-02-05 06:00,5,358.25,358.25,358,358,1714
20180301|2018-02-05 06:30,5,358,358.25,357.25,357.5,3259
20180301|2018-02-05 07:00,5,357.5,358.75,357.5,358.25,2335
20180301|2018-02-05 07:30,5,358.25,358.5,358.25,358.5,210
20180301|2018-02-05 08:30,5,358.25,359,357.5,358.75,15410
20180301|2018-02-05 09:00,5,358.75,359.5,358,358,12527
20180301|2018-02-05 09:30,5,358,358.75,357.75,358.75,6908
20180301|2018-02-05 10:00,5,358.75,358.75,358,358.25,4888
20180301|2018-02-05 10:30,5,358.25,359.5,358.25,359.25,9660
20180301|2018-02-05 11:00,5,359,360.25,358.75,359.25,12117
20180301|2018-02-05 11:30,5,359,360.75,359,360.25,9073
20180301|2018-02-05 12:00,5,360.25,360.25,359,359.5,4758
20180301|2018-02-05 12:30,5,359.25,360.25,359,359.75,7140
20180301|2018-02-05 13:00,5,360,360,358.5,358.75,11884
20180301|2018-02-05 19:00,6,358.75,358.75,357.5,358,5941
20180301|2018-02-05 19:30,6,358,358,357.25,357.5,840
20180301|2018-02-05 20:00,6,357.25,357.5,357.25,357.5,535
20180301|2018-02-05 20:30,6,357.25,358,357.25,358,945
20180301|2018-02-05 21:00,6,357.75,358.25,357.5,358,853
20180301|2018-02-05 21:30,6,358,358,357.5,357.75,134
20180301|2018-02-05 22:00,6,357.5,358,357.5,358,46
20180301|2018-02-05 22:30,6,357.75,357.75,357.25,357.75,1033
20180301|2018-02-05 23:00,6,357.75,357.75,356.5,356.5,2553
20180301|2018-02-05 23:30,6,356.5,356.75,356.25,356.5,1168
20180301|2018-02-06 00:00,6,356.5,356.75,356.25,356.75,519
20180301|2018-02-06 00:30,6,356.5,357.25,356.5,357.25,181
20180301|2018-02-06 01:00,6,357.25,357.5,357,357.25,142
20180301|2018-02-06 01:30,6,357.25,357.25,357,357,328
20180301|2018-02-06 02:00,6,357,358,357,358,825
20180301|2018-02-06 02:30,6,357.75,358.25,357.75,358.25,674
20180301|2018-02-06 03:00,6,358.25,358.5,358,358.25,584
20180301|2018-02-06 03:30,6,358.5,358.5,358.25,358.5,319
20180301|2018-02-06 04:00,6,358.75,358.75,358.5,358.5,286
20180301|2018-02-06 04:30,6,358.75,358.75,358.25,358.25,407
20180301|2018-02-06 05:00,6,358.25,358.5,358.25,358.5,222
20180301|2018-02-06 05:30,6,358.25,358.75,358.25,358.25,791
20180301|2018-02-06 06:00,6,358.5,358.5,358,358.25,543
20180301|2018-02-06 06:30,6,358.25,358.5,358,358.5,349
20180301|2018-02-06 07:00,6,358.5,359.25,358.5,359,1879
20180301|2018-02-06 07:30,6,359,359.5,359,359.25,542
20180301|2018-02-06 08:30,6,359.25,361.25,359,360.75,23716
20180301|2018-02-06 09:00,6,361,361.75,360.75,361.5,10017
20180301|2018-02-06 09:30,6,361.75,362.75,361.5,362.25,16054
20180301|2018-02-06 10:00,6,362.5,362.5,361.75,362.25,5016
20180301|2018-02-06 10:30,6,362.5,363,361.75,363,11717
20180301|2018-02-06 11:00,6,362.75,362.75,362,362.5,5438
20180301|2018-02-06 11:30,6,362.75,363,362.5,362.75,4844
20180301|2018-02-06 12:00,6,363,363.5,362.5,362.75,11474
20180301|2018-02-06 12:30,6,362.5,364,362.5,363.75,12285
20180301|2018-02-06 13:00,6,364,364,363,363.5,16031
20180301|2018-02-06 19:00,7,363.75,364.5,363.5,364.25,8144
20180301|2018-02-06 19:30,7,364.25,364.25,364,364.25,779
20180301|2018-02-06 20:00,7,364.25,364.5,364.25,364.5,354
20180301|2018-02-06 20:30,7,364.5,364.5,364.25,364.25,327
20180301|2018-02-06 21:00,7,364.5,364.5,364.25,364.5,114
20180301|2018-02-06 21:30,7,364.5,364.5,364.25,364.5,80
20180301|2018-02-06 22:00,7,364.5,364.5,364.25,364.5,50
20180301|2018-02-06 22:30,7,364.5,364.5,364.25,364.5,299
20180301|2018-02-06 23:00,7,364.5,364.5,364.25,364.5,43
20180301|2018-02-06 23:30,7,364.5,364.5,364.25,364.25,233
20180301|2018-02-07 00:00,7,364.25,364.5,364.25,364.25,204
20180301|2018-02-07 00:30,7,364.25,364.5,364.25,364.5,194
20180301|2018-02-07 01:00,7,364.5,364.5,364.25,364.25,253
20180301|2018-02-07 01:30,7,364.25,364.5,364.25,364.5,127
20180301|2018-02-07 02:00,7,364.5,364.5,364.25,364.5,179
20180301|2018-02-07 02:30,7,364.5,364.75,364.5,364.75,957
20180301|2018-02-07 03:00,7,364.75,364.75,364.5,364.5,175
20180301|2018-02-07 03:30,7,364.5,364.75,364.25,364.75,1257
20180301|2018-02-07 04:00,7,364.75,364.75,364.5,364.75,305
20180301|2018-02-07 04:30,7,364.5,364.75,364.5,364.75,1459
20180301|2018-02-07 05:00,7,364.75,365,364.5,365,2453
20180301|2018-02-07 05:30,7,364.75,365,364,364,1823
20180301|2018-02-07 06:00,7,364,364.25,364,364.25,701
20180301|2018-02-07 06:30,7,364.25,364.5,364,364.5,500
20180301|2018-02-07 07:00,7,364.25,364.75,364.25,364.25,1265
20180301|2018-02-07 07:30,7,364.25,364.5,364.25,364.5,451
20180301|2018-02-07 08:30,7,364.25,365,363.5,364,18669
20180301|2018-02-07 09:00,7,364,364.75,363.75,364.5,7434
20180301|2018-02-07 09:30,7,364.5,365,364.25,364.75,11476
20180301|2018-02-07 10:00,7,364.75,365.5,362.5,363,27054
20180301|2018-02-07 10:30,7,362.75,365,362.75,364.5,11200
20180301|2018-02-07 11:00,7,364.25,364.75,363,364.5,12279
20180301|2018-02-07 11:30,7,364.75,365.75,364.5,365.5,17962
20180301|2018-02-07 12:00,7,365.25,365.5,364,364.5,11028
20180301|2018-02-07 12:30,7,364.75,365.5,364.5,364.5,7745
20180301|2018-02-07 13:00,7,364.5,365.5,364.25,365,20501
20180301|2018-02-07 19:00,8,365,365.5,364.5,365,5786
20180301|2018-02-07 19:30,8,365,365.25,365,365,381
20180301|2018-02-07 20:00,8,365,365.25,364.75,364.75,147
20180301|2018-02-07 20:30,8,364.75,365,364.75,365,172
20180301|2018-02-07 21:00,8,365,365.25,364.75,365,220
20180301|2018-02-07 21:30,8,365,365,364.75,365,56
20180301|2018-02-07 22:00,8,365,365,364.75,364.75,46
20180301|2018-02-07 22:30,8,364.75,365,364.75,365,174
20180301|2018-02-07 23:00,8,365,365,364.75,364.75,6
20180301|2018-02-07 23:30,8,365,365,364.75,364.75,30
20180301|2018-02-08 00:00,8,365,365,365,365,4
20180301|2018-02-08 00:30,8,365,365,364.75,365,214
20180301|2018-02-08 01:00,8,365,365,364.75,364.75,63
20180301|2018-02-08 01:30,8,364.75,365,364.75,364.75,137
20180301|2018-02-08 02:00,8,364.75,365,364.5,364.75,194
20180301|2018-02-08 02:30,8,364.5,364.75,364.5,364.75,25
20180301|2018-02-08 03:00,8,364.75,364.75,364.5,364.5,49
20180301|2018-02-08 03:30,8,364.75,365,364.5,365,673
20180301|2018-02-08 04:00,8,365,365,364.5,365,925
20180301|2018-02-08 04:30,8,364.75,365,364.75,365,551
20180301|2018-02-08 05:00,8,365,365.75,365,365.5,3311
20180301|2018-02-08 05:30,8,365.5,365.75,365.5,365.5,498
20180301|2018-02-08 06:00,8,365.5,365.75,365.25,365.25,516
20180301|2018-02-08 06:30,8,365.25,365.75,365.25,365.5,1062
20180301|2018-02-08 07:00,8,365.5,365.75,365.5,365.5,1129
20180301|2018-02-08 07:30,8,365.75,365.75,365.5,365.5,438
20180301|2018-02-08 08:30,8,365.5,366.75,365.25,366,23458
20180301|2018-02-08 09:00,8,366,366.5,366,366.5,5766
20180301|2018-02-08 09:30,8,366.25,366.75,365.5,366.25,10754
20180301|2018-02-08 10:00,8,366.25,366.5,365.5,365.75,9472
20180301|2018-02-08 10:30,8,365.75,366.5,365.5,365.75,9467
20180301|2018-02-08 11:00,8,366,367.75,364.75,366.5,33506
20180301|2018-02-08 11:30,8,366.25,367.25,365,365.25,13566
20180301|2018-02-08 12:00,8,365.25,366.25,365,365.5,7572
20180301|2018-02-08 12:30,8,365.25,366.5,365.25,366,6200
20180301|2018-02-08 13:00,8,365.75,366.25,364.5,364.75,12610
20180301|2018-02-08 19:00,9,364.75,365,364.5,365,2053
20180301|2018-02-08 19:30,9,365,365.25,364.75,365,794
20180301|2018-02-08 20:00,9,365,365.25,365,365,37
20180301|2018-02-08 20:30,9,365,365.25,365,365,19
20180301|2018-02-08 21:00,9,365.25,365.25,365,365,71
20180301|2018-02-08 21:30,9,365,365,365,365,20
20180301|2018-02-08 22:00,9,365,365.25,364.75,365,246
20180301|2018-02-08 22:30,9,364.75,364.75,364.5,364.5,604
20180301|2018-02-08 23:00,9,364.5,364.75,364.25,364.5,328
20180301|2018-02-08 23:30,9,364.5,364.75,364,364.25,755
20180301|2018-02-09 00:00,9,364,364.25,363.75,364,452
20180301|2018-02-09 00:30,9,364,364,363.75,364,41
20180301|2018-02-09 01:00,9,364,364.5,363.75,364.25,192
20180301|2018-02-09 01:30,9,364.25,364.5,364.25,364.5,443
20180301|2018-02-09 02:00,9,364.5,364.75,364.5,364.75,103
20180301|2018-02-09 02:30,9,364.75,364.75,364.5,364.5,570
20180301|2018-02-09 03:00,9,364.75,364.75,364.5,364.5,176
20180301|2018-02-09 03:30,9,364.75,364.75,364.25,364.5,720
20180301|2018-02-09 04:00,9,364.5,364.5,364,364.25,391
20180301|2018-02-09 04:30,9,364.25,364.25,364,364.25,522
20180301|2018-02-09 05:00,9,364.25,364.25,364,364.25,249
20180301|2018-02-09 05:30,9,364,364.25,363.5,363.75,494
20180301|2018-02-09 06:00,9,363.75,363.75,363,363.75,3136
20180301|2018-02-09 06:30,9,364,364.25,363.75,364.25,891
20180301|2018-02-09 07:00,9,364.25,364.5,364,364.25,960
20180301|2018-02-09 07:30,9,364.5,364.5,364,364.5,1489
20180301|2018-02-09 08:30,9,364.5,365.25,364.25,365,14859
20180301|2018-02-09 09:00,9,365,365.5,364.5,365.25,9182
20180301|2018-02-09 09:30,9,365.25,365.25,363,364.5,17808
20180301|2018-02-09 10:00,9,364.5,365,363.75,364,6186
20180301|2018-02-09 10:30,9,364,365,363.75,364,7391
20180301|2018-02-09 11:00,9,364.25,364.75,363,363.75,11439
20180301|2018-02-09 11:30,9,363.75,364,362.5,362.75,5682
20180301|2018-02-09 12:00,9,362.75,363,362.5,362.5,7878
20180301|2018-02-09 12:30,9,362.5,363,361.5,362.5,13339
20180301|2018-02-09 13:00,9,362.5,363,361.75,362,8950
20180301|2018-02-11 19:00,12,365,366.25,364.5,365.75,10598
20180301|2018-02-11 19:30,12,365.75,365.75,364.75,365.25,2503
20180301|2018-02-11 20:00,12,365.5,365.75,364.75,365.75,2345
20180301|2018-02-11 20:30,12,365.75,366.25,365.25,366,1709
20180301|2018-02-11 21:00,12,366.25,366.25,365.75,366,1098
20180301|2018-02-11 21:30,12,366,366.25,366,366,711
20180301|2018-02-11 22:00,12,366.25,366.25,366,366.25,461
20180301|2018-02-11 22:30,12,366,366.25,366,366.25,32
20180301|2018-02-11 23:00,12,366,366.25,366,366.25,24
20180301|2018-02-11 23:30,12,366.25,366.25,366,366,35
20180301|2018-02-12 00:00,12,366.25,366.25,366,366,381
20180301|2018-02-12 00:30,12,366,366,365.75,366,707
20180301|2018-02-12 01:00,12,366.25,366.25,366,366.25,178
20180301|2018-02-12 01:30,12,366.25,366.25,366,366.25,817
20180301|2018-02-12 02:00,12,366,366.25,365.5,365.75,1743
20180301|2018-02-12 02:30,12,365.75,365.75,365.5,365.75,55
20180301|2018-02-12 03:00,12,365.5,365.75,365.5,365.75,533
20180301|2018-02-12 03:30,12,365.5,365.75,365.5,365.5,288
20180301|2018-02-12 04:00,12,365.75,365.75,365.5,365.75,94
20180301|2018-02-12 04:30,12,365.75,365.75,365.5,365.75,27
20180301|2018-02-12 05:00,12,365.5,365.75,365.5,365.5,540
20180301|2018-02-12 05:30,12,365.25,365.5,365.25,365.5,90
20180301|2018-02-12 06:00,12,365.25,365.5,365.25,365.25,293
20180301|2018-02-12 06:30,12,365.25,365.5,364.5,364.5,897
20180301|2018-02-12 07:00,12,364.5,365,364.5,364.5,1166
20180301|2018-02-12 07:30,12,364.5,365,364.5,365,547
20180301|2018-02-12 08:30,12,364.5,366.5,364.25,365.75,20994
20180301|2018-02-12 09:00,12,365.75,366.75,365.75,366.5,9339
20180301|2018-02-12 09:30,12,366.75,367,365.75,365.75,10151
20180301|2018-02-12 10:00,12,365.75,366,365,365,8960
20180301|2018-02-12 10:30,12,365.25,365.5,364.5,364.75,9228
20180301|2018-02-12 11:00,12,365,366,364.75,365.75,8100
20180301|2018-02-12 11:30,12,365.75,366.75,365.75,366.75,8984
20180301|2018-02-12 12:00,12,366.75,366.75,366.5,366.5,2410
20180301|2018-02-12 12:30,12,366.5,367,366.25,366.5,10834
20180301|2018-02-12 13:00,12,366.75,367,366.5,366.75,17086
20180301|2018-02-12 19:00,13,366.5,366.5,366,366.25,2350
20180301|2018-02-12 19:30,13,366.25,366.75,366.25,366.75,488
20180301|2018-02-12 20:00,13,366.75,366.75,366.5,366.5,116
20180301|2018-02-12 20:30,13,366.75,366.75,366.5,366.5,313
20180301|2018-02-12 21:00,13,366.75,366.75,366.5,366.5,63
20180301|2018-02-12 21:30,13,366.5,366.75,366.5,366.75,16
20180301|2018-02-12 22:00,13,366.75,366.75,366.5,366.75,23
20180301|2018-02-12 22:30,13,366.75,366.75,366.5,366.5,401
20180301|2018-02-12 23:00,13,366.5,366.75,366.5,366.75,123
20180301|2018-02-12 23:30,13,366.5,366.75,366.5,366.75,17
20180301|2018-02-13 00:00,13,366.5,366.75,366.5,366.75,13
20180301|2018-02-13 00:30,13,366.75,366.75,366.5,366.5,219
20180301|2018-02-13 01:00,13,366.25,366.5,366.25,366.5,339
20180301|2018-02-13 01:30,13,366.25,366.75,366.25,366.75,113
20180301|2018-02-13 02:00,13,366.5,366.5,366,366.25,957
20180301|2018-02-13 02:30,13,366.5,366.5,366.25,366.25,78
20180301|2018-02-13 03:00,13,366.25,366.5,366.25,366.5,98
20180301|2018-02-13 03:30,13,366.25,366.5,366,366.25,81
20180301|2018-02-13 04:00,13,366,366.25,366,366.25,163
20180301|2018-02-13 04:30,13,366.25,366.5,366.25,366.25,291
20180301|2018-02-13 05:00,13,366.25,366.5,366.25,366.5,321
20180301|2018-02-13 05:30,13,366.25,366.5,366,366.25,609
20180301|2018-02-13 06:00,13,366.25,366.5,366,366.5,456
20180301|2018-02-13 06:30,13,366.5,366.5,366.25,366.5,491
20180301|2018-02-13 07:00,13,366.5,367,366.25,366.75,1576
20180301|2018-02-13 07:30,13,366.5,367,366.25,367,2067
20180301|2018-02-13 08:30,13,366.75,368,366.75,367.5,18531
20180301|2018-02-13 09:00,13,367.5,367.75,366.75,367,7541
20180301|2018-02-13 09:30,13,366.75,367.75,366.75,367.25,9052
20180301|2018-02-13 10:00,13,367.5,368.5,367.5,368,14137
20180301|2018-02-13 10:30,13,367.75,368.25,367,367,8188
20180301|2018-02-13 11:00,13,367,367.25,366.5,366.75,6014
20180301|2018-02-13 11:30,13,366.75,367.25,366.5,367,5423
20180301|2018-02-13 12:00,13,367.25,367.25,366.75,366.75,7101
20180301|2018-02-13 12:30,13,366.75,367,366.25,367,5763
20180301|2018-02-13 13:00,13,366.75,367.25,366.5,366.5,12364
20180301|2018-02-13 19:00,14,366.5,366.75,365.5,365.5,4913
20180301|2018-02-13 19:30,14,365.5,366,365,365,1661
20180301|2018-02-13 20:00,14,365.25,365.5,365,365.25,1863
20180301|2018-02-13 20:30,14,365.5,365.5,364.75,365.25,1534
20180301|2018-02-13 21:00,14,365.25,365.25,365,365,133
20180301|2018-02-13 21:30,14,365.25,365.25,365,365,22
20180301|2018-02-13 22:00,14,365,365.25,365,365.25,100
20180301|2018-02-13 22:30,14,365.25,365.5,365.25,365.5,254
20180301|2018-02-13 23:00,14,365.5,365.5,365.25,365.25,16
20180301|2018-02-13 23:30,14,365.25,365.5,365.25,365.25,72
20180301|2018-02-14 00:00,14,365.25,365.5,365.25,365.5,240
20180301|2018-02-14 00:30,14,365.25,365.5,365.25,365.25,152
20180301|2018-02-14 01:00,14,365.25,365.25,365,365,225
20180301|2018-02-14 01:30,14,365,365.25,365,365.25,90
20180301|2018-02-14 02:00,14,365.25,365.75,365.25,365.5,213
20180301|2018-02-14 02:30,14,365.5,365.75,365.5,365.75,109
20180301|2018-02-14 03:00,14,365.5,365.75,365.5,365.5,134
20180301|2018-02-14 03:30,14,365.5,365.75,365.25,365.5,159
20180301|2018-02-14 04:00,14,365.25,365.25,365,365,86
20180301|2018-02-14 04:30,14,365.25,365.25,365.25,365.25,191
20180301|2018-02-14 05:00,14,365.25,365.5,365,365,347
20180301|2018-02-14 05:30,14,365,365.25,365,365,170
20180301|2018-02-14 06:00,14,365,365.5,365,365.25,450
20180301|2018-02-14 06:30,14,365.25,365.75,365.25,365.25,469
20180301|2018-02-14 07:00,14,365.25,366,365.25,365.75,1152
20180301|2018-02-14 07:30,14,365.75,365.75,365.25,365.25,916
20180301|2018-02-14 08:30,14,365.25,368.25,365,367.75,24056
20180301|2018-02-14 09:00,14,367.75,368.5,367.75,367.75,9751
20180301|2018-02-14 09:30,14,367.75,368.25,366.75,367.75,12789
20180301|2018-02-14 10:00,14,367.75,368.25,367.25,368,6181
20180301|2018-02-14 10:30,14,368,368.25,367.75,368,5217
20180301|2018-02-14 11:00,14,368,368.25,367.5,367.5,4019
20180301|2018-02-14 11:30,14,367.5,367.75,367,367.25,3170
20180301|2018-02-14 12:00,14,367.25,368,367,367.75,6067
20180301|2018-02-14 12:30,14,368,368,367.25,367.5,3856
20180301|2018-02-14 13:00,14,367.5,367.75,366.75,366.75,9082
20180301|2018-02-14 19:00,15,367,367.25,366.5,367,2571
20180301|2018-02-14 19:30,15,367.25,367.25,367,367,87
20180301|2018-02-14 20:00,15,367.25,367.5,367.25,367.25,415
20180301|2018-02-14 20:30,15,367.25,367.75,367.25,367.25,332
20180301|2018-02-14 21:00,15,367.25,367.5,367.25,367.25,80
20180301|2018-02-14 21:30,15,367.25,367.25,367,367,43
20180301|2018-02-14 22:00,15,367.25,367.25,367,367,112
20180301|2018-02-14 23:00,15,367.25,367.25,367.25,367.25,2
20180301|2018-02-14 23:30,15,367,367.25,367,367.25,15
20180301|2018-02-15 00:00,15,367,367,367,367,9
20180301|2018-02-15 00:30,15,367.25,367.25,367,367,65
20180301|2018-02-15 01:00,15,367,367.5,367,367.5,161
20180301|2018-02-15 01:30,15,367.5,367.5,367.25,367.5,52
20180301|2018-02-15 02:00,15,367.5,367.75,367.25,367.5,297
20180301|2018-02-15 02:30,15,367.25,367.5,367.25,367.25,40
20180301|2018-02-15 03:00,15,367.25,367.25,367,367.25,146
20180301|2018-02-15 03:30,15,367.25,367.5,367,367.25,595
20180301|2018-02-15 04:00,15,367.25,367.5,367.25,367.25,141
20180301|2018-02-15 04:30,15,367.25,367.25,367.25,367.25,20
20180301|2018-02-15 05:00,15,367.25,367.5,367.25,367.5,72
20180301|2018-02-15 05:30,15,367.5,367.5,367.25,367.25,102
20180301|2018-02-15 06:00,15,367.5,367.5,367.25,367.25,88
20180301|2018-02-15 06:30,15,367.5,367.75,367.25,367.5,452
20180301|2018-02-15 07:00,15,367.75,367.75,367.5,367.5,789
20180301|2018-02-15 07:30,15,367.75,368,367.5,368,1649
20180301|2018-02-15 08:30,15,368,368.75,366.75,367.25,17940
20180301|2018-02-15 09:00,15,367.5,368,366.5,367,7716
20180301|2018-02-15 09:30,15,367.25,367.25,365.5,366.75,10079
20180301|2018-02-15 10:00,15,366.5,367,366,367,5588
20180301|2018-02-15 10:30,15,367,367.5,366.75,367.5,5100
20180301|2018-02-15 11:00,15,367.5,367.5,366.75,367,6141
20180301|2018-02-15 11:30,15,367.25,367.75,367,367.5,2765
20180301|2018-02-15 12:00,15,367.5,368.25,367.25,367.75,5766
20180301|2018-02-15 12:30,15,367.75,368,367.25,367.75,5249
20180301|2018-02-15 13:00,15,368,368.25,367.5,368.25,11348
20180301|2018-02-15 19:00,16,368,368.25,367.5,368.25,2896
20180301|2018-02-15 19:30,16,368,368,367.75,368,564
20180301|2018-02-15 20:00,16,368,368.25,368,368,142
20180301|2018-02-15 20:30,16,368,368.25,368,368.25,55
20180301|2018-02-15 21:00,16,368,368.25,368,368.25,31
20180301|2018-02-15 21:30,16,368.25,368.25,368,368,35
20180301|2018-02-15 22:00,16,368.25,368.25,368.25,368.25,9
20180301|2018-02-15 22:30,16,368.25,368.25,368,368.25,26
20180301|2018-02-15 23:00,16,368.25,368.25,368,368.25,69
20180301|2018-02-15 23:30,16,368.25,368.25,368,368.25,17
20180301|2018-02-16 00:00,16,368.25,368.25,368,368.25,55
20180301|2018-02-16 00:30,16,368.25,368.25,368,368,19
20180301|2018-02-16 01:00,16,368.25,368.25,368.25,368.25,242
20180301|2018-02-16 01:30,16,368.25,368.25,368,368,22
20180301|2018-02-16 02:00,16,368.25,368.25,368,368.25,947
20180301|2018-02-16 02:30,16,368.25,368.25,368,368,30
20180301|2018-02-16 03:00,16,368,368,367.5,367.75,607
20180301|2018-02-16 03:30,16,367.75,368,367.5,367.5,256
20180301|2018-02-16 04:00,16,367.75,368,367.75,367.75,64
20180301|2018-02-16 04:30,16,367.75,368,367.75,367.75,360
20180301|2018-02-16 05:00,16,367.5,367.75,367.5,367.5,187
20180301|2018-02-16 05:30,16,367.5,368,367.5,367.75,245
20180301|2018-02-16 06:00,16,367.75,368,367.25,367.25,425
20180301|2018-02-16 06:30,16,367.25,367.5,367.25,367.25,201
20180301|2018-02-16 07:00,16,367.25,367.75,367.25,367.5,453
20180301|2018-02-16 07:30,16,367.5,368,367.5,367.75,412
20180301|2018-02-16 08:30,16,367.75,368.5,366.5,367.75,13196
20180301|2018-02-16 09:00,16,367.75,368.5,367.25,368,6870
20180301|2018-02-16 09:30,16,367.75,368.25,367.25,367.75,8948
20180301|2018-02-16 10:00,16,367.75,368.5,367.75,367.75,5612
20180301|2018-02-16 10:30,16,367.75,368.5,367.5,368.25,5994
20180301|2018-02-16 11:00,16,368.25,368.25,368,368,3412
20180301|2018-02-16 11:30,16,368,368.25,367.75,368,6117
20180301|2018-02-16 12:00,16,368,368.25,367.75,368,7572
20180301|2018-02-16 12:30,16,368,368.25,367.5,367.75,4068
20180301|2018-02-16 13:00,16,367.75,367.75,367.25,367.25,12780
20180301|2018-02-19 19:00,20,369,369,367.75,368,12571
20180301|2018-02-19 19:30,20,367.75,368,367.75,367.75,1163
20180301|2018-02-19 20:00,20,367.75,368,367.5,367.75,693
20180301|2018-02-19 20:30,20,367.75,368.25,367.75,368.25,1054
20180301|2018-02-19 21:00,20,368.25,368.25,367.75,368,728
20180301|2018-02-19 21:30,20,368.25,368.5,368,368,2629
20180301|2018-02-19 22:00,20,368.25,368.25,368,368,128
20180301|2018-02-19 22:30,20,368,368,368,368,18
20180301|2018-02-19 23:00,20,368.25,368.25,368,368.25,9
20180301|2018-02-19 23:30,20,368,368.25,368,368.25,38
20180301|2018-02-20 00:00,20,368,368.25,368,368.25,7
20180301|2018-02-20 00:30,20,368,368.25,368,368.25,273
20180301|2018-02-20 01:00,20,368.25,368.5,368,368.25,425
20180301|2018-02-20 01:30,20,368.25,368.25,368,368.25,122
20180301|2018-02-20 02:00,20,368,368.5,368,368.25,256
20180301|2018-02-20 02:30,20,368.25,368.5,368.25,368.5,584
20180301|2018-02-20 03:00,20,368.5,368.75,368.25,368.75,253
20180301|2018-02-20 03:30,20,368.5,369,368.25,369,684
20180301|2018-02-20 04:00,20,368.75,368.75,368.5,368.75,257
20180301|2018-02-20 04:30,20,368.75,369,368.5,368.75,378
20180301|2018-02-20 05:00,20,369,369.25,368.5,369,1764
20180301|2018-02-20 05:30,20,369,369.25,369,369,154
20180301|2018-02-20 06:00,20,369.25,369.25,369,369,656
20180301|2018-02-20 06:30,20,369.25,369.5,369.25,369.25,1416
20180301|2018-02-20 07:00,20,369.5,369.5,368.75,369,942
20180301|2018-02-20 07:30,20,368.75,369,368.75,369,1013
20180301|2018-02-20 08:30,20,368.75,370,368.5,370,19407
20180301|2018-02-20 09:00,20,369.75,370,369.5,369.5,9298
20180301|2018-02-20 09:30,20,369.75,369.75,368.25,368.75,10371
20180301|2018-02-20 10:00,20,368.75,369,368,368.25,6051
20180301|2018-02-20 10:30,20,368.25,368.5,367.25,367.25,5529
20180301|2018-02-20 11:00,20,367.25,368.25,366.75,367.5,11035
20180301|2018-02-20 11:30,20,367.5,368,367,367.25,5562
20180301|2018-02-20 12:00,20,367.5,367.75,366.5,366.75,7942
20180301|2018-02-20 12:30,20,366.75,367,366,366.25,8327
20180301|2018-02-20 13:00,20,366.25,366.75,365.25,365.5,12585
20180301|2018-02-20 19:00,21,365.75,365.75,365.25,365.5,1937
20180301|2018-02-20 19:30,21,365.25,365.5,365.25,365.25,198
20180301|2018-02-20 20:00,21,365.25,365.5,365.25,365.25,104
20180301|2018-02-20 20:30,21,365.25,365.5,365,365,704
20180301|2018-02-20 21:00,21,365,365,364.25,364.25,1716
20180301|2018-02-20 21:30,21,364.5,364.75,364.25,364.5,441
20180301|2018-02-20 22:00,21,364.75,364.75,364.5,364.5,253
20180301|2018-02-20 22:30,21,364.5,364.5,364.25,364.25,172
20180301|2018-02-20 23:00,21,364.5,364.5,364.25,364.5,25
20180301|2018-02-20 23:30,21,364.5,364.75,364.5,364.75,185
20180301|2018-02-21 00:00,21,365,365,364.75,364.75,38
20180301|2018-02-21 00:30,21,364.75,364.75,364.5,364.75,84
20180301|2018-02-21 01:00,21,364.5,365,364.5,365,251
20180301|2018-02-21 01:30,21,365,365,364.75,364.75,137
20180301|2018-02-21 02:00,21,364.75,365.5,364.75,365.5,202
20180301|2018-02-21 02:30,21,365.5,366,365.25,366,783
20180301|2018-02-21 03:00,21,365.75,366.25,365.75,366.25,422
20180301|2018-02-21 03:30,21,366,367,366,367,683
20180301|2018-02-21 04:00,21,366.75,367.25,366.75,367,1016
20180301|2018-02-21 04:30,21,367,367,366.75,367,244
20180301|2018-02-21 05:00,21,367,367,366.75,366.75,87
20180301|2018-02-21 05:30,21,366.75,366.75,366.75,366.75,22
20180301|2018-02-21 06:00,21,366.75,367,366.75,367,251
20180301|2018-02-21 06:30,21,367,367.25,366.75,367.25,288
20180301|2018-02-21 07:00,21,367.25,367.5,367,367.25,822
20180301|2018-02-21 07:30,21,367.25,367.5,367.25,367.25,242
20180301|2018-02-21 08:30,21,367.25,368.5,365.75,366.75,16350
20180301|2018-02-21 09:00,21,366.75,367.25,365.5,365.5,7489
20180301|2018-02-21 09:30,21,365.5,366,365,365.5,5494
20180301|2018-02-21 10:00,21,365.75,366.5,365.25,366,6873
20180301|2018-02-21 10:30,21,366,366.5,365.5,366.25,6023
20180301|2018-02-21 11:00,21,366.25,367,366,366.5,3923
20180301|2018-02-21 11:30,21,366.5,366.75,366,366.75,3958
20180301|2018-02-21 12:00,21,366.75,366.75,366,366.25,4584
20180301|2018-02-21 12:30,21,366.5,366.5,365.75,365.75,2699
20180301|2018-02-21 13:00,21,365.75,366.25,365.5,365.5,6185
20180301|2018-02-21 19:00,22,365.5,366,365,365.5,3390
20180301|2018-02-21 19:30,22,365.5,365.5,365,365.25,674
20180301|2018-02-21 20:00,22,365,365.25,365,365,124
20180301|2018-02-21 20:30,22,365,365.25,364.75,365,172
20180301|2018-02-21 21:00,22,365,365.25,364.75,365.25,82
20180301|2018-02-21 21:30,22,365.25,365.5,365.25,365.5,69
20180301|2018-02-21 22:00,22,365.25,365.5,365.25,365.25,120
20180301|2018-02-21 22:30,22,365.25,365.5,365.25,365.5,36
20180301|2018-02-21 23:00,22,365.5,365.5,365.25,365.5,127
20180301|2018-02-21 23:30,22,365.75,366,365.5,366,167
20180301|2018-02-22 00:00,22,365.75,366,365.5,365.75,102
20180301|2018-02-22 00:30,22,365.75,365.75,365.5,365.5,123
20180301|2018-02-22 01:00,22,365.75,365.75,365.5,365.75,12
20180301|2018-02-22 01:30,22,365.75,366,365.5,366,25
20180301|2018-02-22 02:00,22,365.75,366,365,365.25,616
20180301|2018-02-22 02:30,22,365.25,365.5,365,365,202
20180301|2018-02-22 03:00,22,365,365.25,365,365.25,270
20180301|2018-02-22 03:30,22,365.5,366.25,365.5,366,391
20180301|2018-02-22 04:00,22,366,366,366,366,3
20180301|2018-02-22 04:30,22,365.75,366,365.75,366,72
20180301|2018-02-22 05:00,22,365.75,366,365.5,366,159
20180301|2018-02-22 05:30,22,366,366,365.75,365.75,227
20180301|2018-02-22 06:00,22,365.75,365.75,365.5,365.75,381
20180301|2018-02-22 06:30,22,365.5,365.5,365,365.5,301
20180301|2018-02-22 07:00,22,365.5,366.25,365.25,365.75,819
20180301|2018-02-22 07:30,22,365.75,365.75,365.25,365.25,301
20180301|2018-02-22 08:30,22,365.5,365.75,364.25,365.75,9791
20180301|2018-02-22 09:00,22,365.75,366.5,365.5,366.25,5013
20180301|2018-02-22 09:30,22,366,366,364.75,365,5055
20180301|2018-02-22 10:00,22,365.25,366.75,365,366.5,3824
20180301|2018-02-22 10:30,22,366.25,366.75,366,366.5,3253
20180301|2018-02-22 11:00,22,366.5,366.75,366.25,366.5,1690
20180301|2018-02-22 11:30,22,366.25,366.5,366,366.25,2429
20180301|2018-02-22 12:00,22,366,366.5,366,366.25,4619
20180301|2018-02-22 12:30,22,366.25,367,366.25,366.5,3237
20180301|2018-02-22 13:00,22,366.5,366.75,366.25,366.75,4377
20180301|2018-02-22 19:00,23,366.25,366.75,366.25,366.75,1464
20180301|2018-02-22 19:30,23,366.75,367,366.5,367,175
20180301|2018-02-22 20:00,23,367,367.75,366.75,367.5,1572
20180301|2018-02-22 20:30,23,367.5,367.5,367.25,367.25,74
20180301|2018-02-22 21:00,23,367.25,367.75,367.25,367.5,74
20180301|2018-02-22 21:30,23,367.5,367.5,367.25,367.25,4
20180301|2018-02-22 22:00,23,367.25,367.5,367.25,367.5,25
20180301|2018-02-22 22:30,23,367.5,367.5,367.25,367.25,22
20180301|2018-02-22 23:00,23,367.25,367.25,367,367,245
20180301|2018-02-22 23:30,23,367,367.25,367,367.25,18
20180301|2018-02-23 00:00,23,367.25,367.5,367.25,367.25,11
20180301|2018-02-23 00:30,23,367.25,367.5,367.25,367.5,10
20180301|2018-02-23 01:00,23,367.5,367.5,367.25,367.25,101
20180301|2018-02-23 01:30,23,367.25,367.25,367,367.25,99
20180301|2018-02-23 02:00,23,367,367.5,367,367,416
20180301|2018-02-23 02:30,23,367.25,367.5,367,367.5,154
20180301|2018-02-23 03:00,23,367.5,367.75,367,367.25,76
20180301|2018-02-23 03:30,23,367,367.5,367,367.5,195
20180301|2018-02-23 04:00,23,367.5,367.75,367.25,367.5,62
20180301|2018-02-23 04:30,23,367.5,367.75,367.5,367.5,52
20180301|2018-02-23 05:00,23,367.5,367.5,367.5,367.5,293
20180301|2018-02-23 05:30,23,367.5,367.75,367.5,367.75,380
20180301|2018-02-23 06:00,23,367.5,367.75,367.25,367.25,569
20180301|2018-02-23 06:30,23,367.25,367.75,367.25,367.25,915
20180301|2018-02-23 07:00,23,367.5,367.75,367.25,367.5,921
20180301|2018-02-23 07:30,23,367.5,367.75,367.25,367.5,392
20180301|2018-02-23 08:30,23,367.5,367.75,366,366.5,11077
20180301|2018-02-23 09:00,23,366.5,367.25,366,366.5,4104
20180301|2018-02-23 09:30,23,366.5,366.5,365.5,365.5,4401
20180301|2018-02-23 10:00,23,365.75,366.5,365.25,366.25,5077
20180301|2018-02-23 10:30,23,366.25,367.25,366,366.5,4370
20180301|2018-02-23 11:00,23,366.75,366.75,366.25,366.5,3361
20180301|2018-02-23 11:30,23,366.5,366.75,366.25,366.25,1798
20180301|2018-02-23 12:00,23,366.25,366.75,366,366.75,2563
20180301|2018-02-23 12:30,23,366.5,366.75,366.25,366.5,4771
20180301|2018-02-23 13:00,23,366.5,366.5,366,366.25,8401
20180301|2018-02-25 19:00,26,366.75,368,366.5,367.75,2688
20180301|2018-02-25 19:30,26,367.75,367.75,367.5,367.75,186
20180301|2018-02-25 20:00,26,367.75,367.75,367.5,367.75,256
20180301|2018-02-25 20:30,26,368,368,367.75,367.75,357
20180301|2018-02-25 21:00,26,368,368,367.75,368,19
20180301|2018-02-25 21:30,26,368,368,367.75,367.75,244
20180301|2018-02-25 22:00,26,367.75,367.75,367.75,367.75,28
20180301|2018-02-25 22:30,26,367.75,367.75,367.5,367.5,13
20180301|2018-02-25 23:00,26,367.75,367.75,367.5,367.75,25
20180301|2018-02-25 23:30,26,367.5,368,367.5,367.75,169
20180301|2018-02-26 00:00,26,367.75,368,367.75,367.75,70
20180301|2018-02-26 00:30,26,368,368,367.75,367.75,122
20180301|2018-02-26 01:00,26,368,368,367.75,368,64
20180301|2018-02-26 01:30,26,367.75,368,367.75,368,50
20180301|2018-02-26 02:00,26,367.75,368,367.75,368,36
20180301|2018-02-26 02:30,26,367.75,368,367.75,368,115
20180301|2018-02-26 03:00,26,367.75,367.75,367.75,367.75,97
20180301|2018-02-26 03:30,26,367.75,368,367.75,367.75,45
20180301|2018-02-26 04:00,26,368,368,367.75,367.75,43
20180301|2018-02-26 04:30,26,368,368,367.75,367.75,158
20180301|2018-02-26 05:00,26,367.75,368,367.75,368,303
20180301|2018-02-26 05:30,26,368,368.25,367.75,368,1499
20180301|2018-02-26 06:00,26,368,368.25,368,368.25,85
20180301|2018-02-26 06:30,26,368,368.25,367.75,368,521
20180301|2018-02-26 07:00,26,368,368,367.75,367.75,246
20180301|2018-02-26 07:30,26,368,368,367.75,367.75,165
20180301|2018-02-26 08:30,26,367.75,370,367.75,369.25,12759
20180301|2018-02-26 09:00,26,369.5,369.75,368.75,368.75,6015
20180301|2018-02-26 09:30,26,369,369.5,368.75,369,3932
20180301|2018-02-26 10:00,26,369.25,369.75,369,369.25,3836
20180301|2018-02-26 10:30,26,369.5,369.75,369.25,369.25,3174
20180301|2018-02-26 11:00,26,369.25,369.5,368.25,369,4598
20180301|2018-02-26 11:30,26,368.75,369.5,368.5,369.25,3599
20180301|2018-02-26 12:00,26,369.25,369.5,368.5,368.75,2556
20180301|2018-02-26 12:30,26,368.75,369,368.25,368.75,3801
20180301|2018-02-26 13:00,26,368.5,368.75,368.25,368.5,5534
20180301|2018-02-26 19:00,27,368.25,368.5,367.75,368.25,952
20180301|2018-02-26 19:30,27,368.25,368.5,368,368.25,296
20180301|2018-02-26 20:00,27,368.5,368.5,368.25,368.5,59
20180301|2018-02-26 20:30,27,368.5,368.5,368.25,368.5,129
20180301|2018-02-26 21:00,27,368.5,368.5,368.5,368.5,24
20180301|2018-02-26 21:30,27,368.5,368.5,368.25,368.5,38
20180301|2018-02-26 22:00,27,368.5,368.5,368.5,368.5,18
20180301|2018-02-26 22:30,27,368.25,368.5,368.25,368.5,20
20180301|2018-02-26 23:00,27,368.25,368.25,368.25,368.25,29
20180301|2018-02-26 23:30,27,368.5,368.5,368.25,368.5,56
20180301|2018-02-27 00:00,27,368.75,368.75,368.5,368.5,17
20180301|2018-02-27 00:30,27,368.75,368.75,368.25,368.5,40
20180301|2018-02-27 01:00,27,368.5,368.75,368.5,368.75,11
20180301|2018-02-27 01:30,27,368.75,368.75,368.5,368.5,134
20180301|2018-02-27 02:00,27,368.75,368.75,368.25,368.75,144
20180301|2018-02-27 02:30,27,368.5,368.75,368.25,368.25,943
20180301|2018-02-27 03:00,27,368.25,368.5,368.25,368.5,89
20180301|2018-02-27 03:30,27,368.5,368.75,368.25,368.75,87
20180301|2018-02-27 04:00,27,368.5,368.5,368.5,368.5,54
20180301|2018-02-27 04:30,27,368.75,369.25,368.5,369.25,489
20180301|2018-02-27 05:00,27,369,369.5,369,369.25,318
20180301|2018-02-27 05:30,27,369.25,369.25,369,369,101
20180301|2018-02-27 06:00,27,369.5,369.5,369,369,58
20180301|2018-02-27 06:30,27,369,369.5,369,369.5,154
20180301|2018-02-27 07:00,27,369.25,369.25,368.75,368.75,309
20180301|2018-02-27 07:30,27,369,369,368.5,369,403
20180301|2018-02-27 08:30,27,369,369.75,368.75,369.25,4446
20180301|2018-02-27 09:00,27,369.25,370,369.25,370,3545
20180301|2018-02-27 09:30,27,370,370,369.25,369.25,2572
20180301|2018-02-27 10:00,27,369.25,370,369.25,369.75,3084
20180301|2018-02-27 10:30,27,369.75,370.25,369,369.5,5404
20180301|2018-02-27 11:00,27,369.75,370.25,369.5,370,1944
20180301|2018-02-27 11:30,27,370,370.25,369.5,369.75,1704
20180301|2018-02-27 12:00,27,370,370.25,369.75,370,1124
20180301|2018-02-27 12:30,27,370,371,369.75,370.75,2623
20180301|2018-02-27 13:00,27,370.5,371,370,370.5,3584
20180301|2018-02-27 19:00,28,370.5,370.75,369.75,370.5,438
20180301|2018-02-27 20:00,28,370.75,370.75,370.5,370.5,22
20180301|2018-02-27 20:30,28,370.75,370.75,370.75,370.75,1
20180301|2018-02-27 21:30,28,371,371,371,371,5
20180301|2018-02-27 22:00,28,371,371,371,371,21
20180301|2018-02-27 22:30,28,370.75,371,370.75,371,25
20180301|2018-02-27 23:00,28,371,371,371,371,7
20180301|2018-02-27 23:30,28,371,371,371,371,84
20180301|2018-02-28 00:00,28,371.25,371.25,371.25,371.25,15
20180301|2018-02-28 01:00,28,371.5,371.5,371.5,371.5,14
20180301|2018-02-28 01:30,28,371.5,371.5,371.5,371.5,8
20180301|2018-02-28 02:00,28,371.25,371.75,371.25,371.5,45
20180301|2018-02-28 02:30,28,371.5,371.75,371.5,371.75,14
20180301|2018-02-28 03:00,28,371.75,371.75,371.75,371.75,39
20180301|2018-02-28 03:30,28,371.5,371.5,371.5,371.5,42
20180301|2018-02-28 04:00,28,371.75,371.75,371.75,371.75,4
20180301|2018-02-28 05:00,28,371.75,371.75,371.5,371.5,35
20180301|2018-02-28 05:30,28,371.5,371.75,371.5,371.75,9
20180301|2018-02-28 06:00,28,371.5,371.75,371.5,371.75,26
20180301|2018-02-28 06:30,28,371.5,372,371.5,372,15
20180301|2018-02-28 07:00,28,372,372,371.5,371.75,85
20180301|2018-02-28 07:30,28,371.5,371.75,371.5,371.75,26
20180301|2018-02-28 08:30,28,371.5,374,371.5,373.75,1869
20180301|2018-02-28 09:00,28,374,376,373.75,376,1429
20180301|2018-02-28 09:30,28,376,376.75,376,376.5,589
20180301|2018-02-28 10:00,28,376.5,376.5,374.5,374.5,484
20180301|2018-02-28 10:30,28,374.5,375.25,374,374.5,462
20180301|2018-02-28 11:00,28,374.5,375,374.5,374.75,296
20180301|2018-02-28 11:30,28,374.75,375.25,374.25,374.5,168
20180301|2018-02-28 12:00,28,374.25,375,374.25,374.75,91
20180301|2018-02-28 12:30,28,374.75,374.75,374.25,374.5,325
20180301|2018-02-28 13:00,28,374.5,375,373.5,374,1287
20180301|2018-02-28 19:00,1,374,374,373.5,374,60
20180301|2018-02-28 19:30,1,373.5,373.75,373.5,373.75,33
20180301|2018-02-28 21:00,1,374.25,374.25,374.25,374.25,3
20180301|2018-02-28 21:30,1,374.25,374.5,374.25,374.5,10
20180301|2018-02-28 22:00,1,374.5,374.5,374,374,2
20180301|2018-03-01 00:00,1,374.25,374.25,374.25,374.25,1
20180301|2018-03-01 01:00,1,374.75,374.75,374.75,374.75,5
20180301|2018-03-01 01:30,1,374.75,374.75,374.75,374.75,10
20180301|2018-03-01 02:00,1,374.75,374.75,374.75,374.75,11
20180301|2018-03-01 02:30,1,374.25,374.5,374.25,374.5,8
20180301|2018-03-01 03:00,1,374.5,374.5,374.25,374.25,8
20180301|2018-03-01 05:00,1,374.5,374.5,374.5,374.5,10
20180301|2018-03-01 05:30,1,373.75,373.75,373.75,373.75,2
20180301|2018-03-01 06:00,1,373.75,373.75,372,372,230
20180301|2018-03-01 06:30,1,372,372,372,372,1
20180301|2018-03-01 07:00,1,373.25,373.25,373.25,373.25,1
20180301|2018-03-01 07:30,1,373.25,374,373.25,374,54
20180301|2018-03-01 08:30,1,374,374.5,373.25,373.5,296
20180301|2018-03-01 09:00,1,373.25,374.5,373.25,373.75,62
20180301|2018-03-01 09:30,1,374.25,375,374,374.75,175
20180301|2018-03-01 10:00,1,375,375.5,374.75,375.25,66
20180301|2018-03-01 10:30,1,375.5,377,375.5,377,293
20180301|2018-03-01 11:00,1,377,377.5,377,377,117
20180301|2018-03-01 11:30,1,376.75,377.25,376.25,377,100
20180301|2018-03-01 12:00,1,376.75,377.5,376.75,376.75,148
20180301|2018-03-01 12:30,1,377,377.25,377,377.25,56
20180301|2018-03-01 13:00,1,377.25,379,377.25,378.25,272
20180301|2018-03-01 19:00,2,377.75,379,377.5,379,22
20180301|2018-03-01 19:30,2,379,380,379,380,8
20180301|2018-03-01 20:00,2,379.75,379.75,379.75,379.75,2
20180301|2018-03-01 20:30,2,379.75,379.75,379.75,379.75,7
20180301|2018-03-01 21:00,2,379.5,379.5,379.5,379.5,5
20180301|2018-03-01 21:30,2,379.5,379.5,379.5,379.5,1
20180301|2018-03-01 22:00,2,379.25,379.25,379.25,379.25,4
20180301|2018-03-01 22:30,2,379.75,379.75,379.75,379.75,4
20180301|2018-03-02 00:30,2,379.75,379.75,379.5,379.5,10
20180301|2018-03-02 01:30,2,379.75,380,379.75,380,10
20180301|2018-03-02 02:00,2,380,380,379.75,379.75,9
20180301|2018-03-02 02:30,2,380,380,379.75,380,58
20180301|2018-03-02 03:00,2,379.75,379.75,379.75,379.75,27
20180301|2018-03-02 03:30,2,380,380,379.75,379.75,17
20180301|2018-03-02 04:30,2,379.75,379.75,379.75,379.75,36
20180301|2018-03-02 06:00,2,379.75,380.25,379.75,380.25,4
20180301|2018-03-02 07:00,2,380.25,380.25,379,379,58
20180301|2018-03-02 08:30,2,379,380,378,378.25,317
20180301|2018-03-02 09:00,2,378,378,376,376,622
20180301|2018-03-02 09:30,2,376.5,377,376,376,85
20180301|2018-03-02 10:00,2,376.25,376.5,376,376.25,126
20180301|2018-03-02 10:30,2,376.5,377.75,376.25,376.25,43
20180301|2018-03-02 11:00,2,376.25,376.75,376,376.75,56
20180301|2018-03-02 11:30,2,377.25,377.75,376.75,377.5,50
20180301|2018-03-02 12:00,2,377.75,377.75,377,377.25,60
20180301|2018-03-02 12:30,2,377.5,377.75,377.25,377.5,88
20180301|2018-03-02 13:00,2,377.5,377.5,376.25,376.5,197
20180301|2018-03-04 19:00,5,376.25,377,375.75,375.75,51
20180301|2018-03-04 19:30,5,376,376.25,375.75,375.75,9
20180301|2018-03-04 20:00,5,375.75,375.75,375.25,375.25,21
20180301|2018-03-04 20:30,5,375.25,375.75,375.25,375.75,16
20180301|2018-03-04 23:30,5,375.5,375.5,375,375,5
20180301|2018-03-05 00:00,5,375,375,375,375,39
20180301|2018-03-05 00:30,5,374.75,374.75,374.75,374.75,1
20180301|2018-03-05 01:30,5,375,375.25,375,375.25,25
20180301|2018-03-05 02:00,5,375.25,375.25,375.25,375.25,8
20180301|2018-03-05 03:00,5,375.25,375.25,375.25,375.25,16
20180301|2018-03-05 04:00,5,374.75,374.75,374.75,374.75,7
20180301|2018-03-05 04:30,5,374.75,374.75,374.75,374.75,2
20180301|2018-03-05 05:00,5,375.25,375.25,375,375.25,102
20180301|2018-03-05 06:30,5,376,376.25,376,376.25,5
20180301|2018-03-05 07:00,5,376,376,376,376,27
20180301|2018-03-05 08:30,5,376.25,376.5,375,376.25,104
20180301|2018-03-05 09:00,5,376.25,376.5,376,376.5,40
20180301|2018-03-05 09:30,5,376.25,376.5,376,376,55
20180301|2018-03-05 10:00,5,376.25,376.75,376,376.25,218
20180301|2018-03-05 10:30,5,376.75,376.75,376.25,376.5,80
20180301|2018-03-05 11:00,5,376.5,376.75,376.5,376.75,72
20180301|2018-03-05 11:30,5,376.75,377,376.25,377,219
20180301|2018-03-05 12:00,5,376.5,376.75,376.5,376.75,36
20180301|2018-03-05 12:30,5,376.75,378.25,376.75,378,127
20180301|2018-03-05 13:00,5,378.25,378.5,377.75,378,231
20180301|2018-03-05 19:00,6,377.75,377.75,377.75,377.75,4
20180301|2018-03-05 23:30,6,377.5,377.5,377.5,377.5,8
20180301|2018-03-06 00:30,6,377.75,377.75,377.75,377.75,12
20180301|2018-03-06 01:30,6,377.75,377.75,377.75,377.75,12
20180301|2018-03-06 02:00,6,377.75,377.75,377.75,377.75,8
20180301|2018-03-06 02:30,6,377.5,377.5,377.5,377.5,24
20180301|2018-03-06 03:30,6,377.75,377.75,377.75,377.75,5
20180301|2018-03-06 07:00,6,378.25,378.25,378.25,378.25,21
20180301|2018-03-06 08:30,6,378.25,378.75,377.25,377.25,117
20180301|2018-03-06 09:00,6,377.5,378.75,377.5,378.5,27
20180301|2018-03-06 09:30,6,378.75,379,378.5,378.75,58
20180301|2018-03-06 10:00,6,379,379.25,378.75,379,43
20180301|2018-03-06 10:30,6,378.75,379.25,378.75,379,67
20180301|2018-03-06 11:00,6,379.5,379.5,379,379.25,25
20180301|2018-03-06 11:30,6,379.25,379.5,379,379,31
20180301|2018-03-06 12:00,6,379,379.5,379,379,17
20180301|2018-03-06 12:30,6,379.25,379.5,379.25,379.5,33
20180301|2018-03-06 13:00,6,380,380.25,379.5,379.5,107
20180301|2018-03-06 19:00,7,378.75,378.75,378.5,378.75,8
20180301|2018-03-06 19:30,7,379,379,379,379,8
20180301|2018-03-07 00:30,7,379.25,379.5,379.25,379.5,4
20180301|2018-03-07 01:30,7,379.75,379.75,379.75,379.75,8
20180301|2018-03-07 02:30,7,379.75,379.75,379.75,379.75,8
20180301|2018-03-07 03:30,7,380,380,380,380,12
20180301|2018-03-07 06:30,7,380,380,380,380,75
20180301|2018-03-07 07:30,7,380,380,380,380,6
20180301|2018-03-07 08:30,7,379.75,380.75,379.5,380.75,77
20180301|2018-03-07 09:00,7,380.75,380.75,380.25,380.25,40
20180301|2018-03-07 09:30,7,380,380.5,380,380.5,118
20180301|2018-03-07 10:00,7,380.75,380.75,380.75,380.75,4
20180301|2018-03-07 10:30,7,380.25,380.5,380.25,380.25,23
20180301|2018-03-07 11:00,7,380.5,380.5,380.25,380.5,15
20180301|2018-03-07 11:30,7,380.5,380.5,380,380.25,15
20180301|2018-03-07 12:00,7,380.5,380.5,380,380,132
20180301|2018-03-07 12:30,7,380,380,379.5,379.5,56
20180301|2018-03-07 13:00,7,379.5,379.5,379,379,293
20180301|2018-03-07 19:00,8,378.5,378.5,378.25,378.5,453
20180301|2018-03-07 19:30,8,378.25,378.25,378.25,378.25,6
20180301|2018-03-07 22:00,8,378.75,378.75,378.25,378.25,203
20180301|2018-03-07 22:30,8,378,378.5,378,378.5,206
20180301|2018-03-08 01:00,8,378.75,378.75,378.75,378.75,8
20180301|2018-03-08 01:30,8,378.75,378.75,378.75,378.75,8
20180301|2018-03-08 02:30,8,378.5,378.5,378.5,378.5,16
20180301|2018-03-08 07:00,8,379.5,379.5,379.5,379.5,30
20180301|2018-03-08 07:30,8,380,380,379.25,380,19
20180301|2018-03-08 08:30,8,379.75,380.25,379.75,380,20
20180301|2018-03-08 09:00,8,380,380.5,380,380,45
20180301|2018-03-08 09:30,8,380.75,380.75,380.75,380.75,4
20180301|2018-03-08 10:00,8,380.5,380.75,380.5,380.5,10
20180301|2018-03-08 10:30,8,380.5,380.5,380.25,380.25,22
20180301|2018-03-08 11:00,8,383,385.5,382.25,384,73
20180301|2018-03-08 11:30,8,384,384.25,384,384.25,12
20180301|2018-03-08 12:00,8,384.25,385,384.25,384.5,12
20180301|2018-03-08 12:30,8,384.75,384.75,384.75,384.75,3
20180301|2018-03-08 13:00,8,384.75,385.75,384.75,385.25,251
20180301|2018-03-08 19:00,9,385,385,384.75,384.75,10
20180301|2018-03-08 19:30,9,385.25,385.25,385.25,385.25,3
20180301|2018-03-08 20:00,9,385.25,385.25,385.25,385.25,65
20180301|2018-03-08 20:30,9,385,385,385,385,28
20180301|2018-03-08 21:00,9,384.75,384.75,384.25,384.25,65
20180301|2018-03-08 21:30,9,384,384,384,384,5
20180301|2018-03-08 23:00,9,384.25,384.25,384.25,384.25,4
20180301|2018-03-08 23:30,9,384.5,384.5,384.5,384.5,4
20180301|2018-03-09 01:00,9,384.5,384.5,384.5,384.5,8
20180301|2018-03-09 01:30,9,384.75,385,384.75,385,10
20180301|2018-03-09 03:30,9,385,385,385,385,1
20180301|2018-03-09 07:00,9,384.75,384.75,384.25,384.25,11
20180301|2018-03-09 08:30,9,385,385,383.25,383.75,1635
20180301|2018-03-09 09:00,9,384,384.75,384,384.25,104
20180301|2018-03-09 09:30,9,383.75,384.5,383.75,384.25,114
20180301|2018-03-09 10:00,9,384,384,383.75,383.75,59
20180301|2018-03-09 10:30,9,383.25,383.5,383,383.25,108
20180301|2018-03-09 11:00,9,383.25,383.25,382.5,383,33
20180301|2018-03-09 11:30,9,382.75,383.25,382.75,383.25,17
20180301|2018-03-09 12:00,9,382.75,382.75,382.75,382.75,23
20180301|2018-03-09 12:30,9,383,383,382.75,382.75,23
20180301|2018-03-09 13:00,9,383.25,383.5,383,383.25,18
20180301|2018-03-11 19:00,12,382.75,382.75,380.5,380.5,25
20180301|2018-03-11 20:30,12,381.5,381.5,381.5,381.5,2
20180301|2018-03-11 23:00,12,382,382,382,382,1
20180301|2018-03-12 00:30,12,381.75,381.75,381.75,381.75,12
20180301|2018-03-12 02:30,12,382,382,382,382,19
20180301|2018-03-12 03:30,12,382,382,382,382,4
20180301|2018-03-12 06:00,12,381.75,381.75,381.75,381.75,1
20180301|2018-03-12 08:30,12,382.25,382.25,381.5,381.75,275
20180301|2018-03-12 09:00,12,381.75,382.5,381.75,382.5,14
20180301|2018-03-12 09:30,12,382.5,382.5,381.75,381.75,17
20180301|2018-03-12 10:00,12,381.75,381.75,381.75,381.75,30
20180301|2018-03-12 10:30,12,382,382,382,382,17
20180301|2018-03-12 11:00,12,382.5,382.75,382.5,382.75,15
20180301|2018-03-12 11:30,12,382.75,383,382.75,383,12
20180301|2018-03-12 12:00,12,384,384.25,384,384.25,16
20180301|2018-03-12 12:30,12,384,384.25,383.5,384.25,127
20180301|2018-03-12 13:00,12,384.25,384.25,384.25,384.25,6
20180301|2018-03-12 19:00,13,383.75,383.75,383.5,383.5,2
20180301|2018-03-13 06:00,13,385.5,386,385.5,386,58
20180301|2018-03-13 06:30,13,386,386.25,386,386.25,20
20180301|2018-03-13 08:30,13,385.75,387,385.75,387,112
20180301|2018-03-13 09:00,13,387.25,388,387.25,388,24
20180301|2018-03-13 09:30,13,387.75,388,387.25,388,94
20180301|2018-03-13 10:00,13,388.5,388.5,388,388,27
20180301|2018-03-13 10:30,13,388.25,388.75,387.75,388.25,97
20180301|2018-03-13 11:00,13,388.25,388.25,386.25,386.25,38
20180301|2018-03-13 11:30,13,386.25,386.25,385.5,385.75,42
20180301|2018-03-13 12:00,13,386,386,384.5,384.5,6
20180301|2018-03-13 12:30,13,385,385.25,384.5,385.25,64
20180301|2018-03-13 13:00,13,384.5,387.75,384.5,387.75,287
20180301|2018-03-14 08:30,14,386.5,386.5,386.5,386.5,4
20180301|2018-03-14 09:00,14,386,386,385.5,385.75,62
20180301|2018-03-14 09:30,14,385.25,385.25,385.25,385.25,1
20180301|2018-03-14 10:00,14,385,385,385,385,1
20180301|2018-03-14 10:30,14,384.25,384.25,384.25,384.25,2
20180501|2017-09-26 13:00,26,373.25,373.75,373,373,660
20180501|2017-09-26 19:00,27,373,373,372.75,372.75,34
20180501|2017-09-26 19:30,27,373,373,373,373,6
20180501|2017-09-26 20:00,27,372.75,372.75,372.5,372.75,24
20180501|2017-09-26 20:30,27,372.5,372.5,372.5,372.5,4
20180501|2017-09-26 21:00,27,372.25,372.5,372.25,372.25,23
20180501|2017-09-26 21:30,27,372.5,372.5,372.25,372.25,5
20180501|2017-09-26 23:30,27,372.25,372.25,372,372,23
20180501|2017-09-27 00:30,27,372,372,372,372,11
20180501|2017-09-27 01:00,27,372,372,372,372,1
20180501|2017-09-27 01:30,27,372,372,372,372,4
20180501|2017-09-27 02:00,27,372,372.25,372,372,17
20180501|2017-09-27 02:30,27,372.25,372.25,372.25,372.25,11
20180501|2017-09-27 03:00,27,372.25,372.25,372,372,5
20180501|2017-09-27 03:30,27,372,372,372,372,22
20180501|2017-09-27 04:00,27,371.75,371.75,371.75,371.75,6
20180501|2017-09-27 04:30,27,371.75,371.75,371.75,371.75,5
20180501|2017-09-27 05:00,27,371.75,371.75,371.75,371.75,1
20180501|2017-09-27 05:30,27,371.75,371.75,371.75,371.75,1
20180501|2017-09-27 06:00,27,372,372.25,372,372.25,2
20180501|2017-09-27 06:30,27,372.25,372.25,372.25,372.25,6
20180501|2017-09-27 07:00,27,372,372,372,372,1
20180501|2017-09-27 07:30,27,372,372.25,372,372.25,17
20180501|2017-09-27 08:30,27,371.75,371.75,370,370.25,577
20180501|2017-09-27 09:00,27,370,370.75,370,370.5,367
20180501|2017-09-27 09:30,27,370.5,372.75,370.25,372.5,261
20180501|2017-09-27 10:00,27,372.5,374,372.5,373.25,536
20180501|2017-09-27 10:30,27,373,373.5,372.5,373.25,414
20180501|2017-09-27 11:00,27,373.5,374.25,373,373.5,202
20180501|2017-09-27 11:30,27,373.5,374.5,373.5,374.5,258
20180501|2017-09-27 12:00,27,374.25,375.25,374.25,374.25,293
20180501|2017-09-27 12:30,27,374.5,376,374.25,375.25,495
20180501|2017-09-27 13:00,27,375.5,376,375,375.5,618
20180501|2017-09-27 19:00,28,375,375,374.75,375,24
20180501|2017-09-27 19:30,28,375,375,374.75,374.75,9
20180501|2017-09-27 20:00,28,374.5,375,374.5,374.75,21
20180501|2017-09-27 20:30,28,374.75,374.75,374.75,374.75,8
20180501|2017-09-27 21:00,28,375,375,374.75,374.75,3
20180501|2017-09-27 21:30,28,374.75,374.75,374.75,374.75,4
20180501|2017-09-28 00:30,28,374.5,374.5,374.5,374.5,18
20180501|2017-09-28 01:00,28,374.5,374.5,374.5,374.5,8
20180501|2017-09-28 01:30,28,374.5,374.5,374.5,374.5,3
20180501|2017-09-28 02:00,28,374.5,374.5,374.5,374.5,1
20180501|2017-09-28 02:30,28,374.5,374.5,374.25,374.25,7
20180501|2017-09-28 03:00,28,374.25,374.25,374.25,374.25,1
20180501|2017-09-28 03:30,28,374.5,374.5,374.5,374.5,2
20180501|2017-09-28 04:00,28,374.25,374.5,374.25,374.5,14
20180501|2017-09-28 05:00,28,374.25,374.25,374.25,374.25,14
20180501|2017-09-28 05:30,28,374.5,374.5,374.25,374.25,3
20180501|2017-09-28 06:30,28,374.25,374.5,374.25,374.5,13
20180501|2017-09-28 07:00,28,374.5,374.5,374,374.25,13
20180501|2017-09-28 07:30,28,374.25,374.25,374,374.25,65
20180501|2017-09-28 08:30,28,374.25,374.25,372.25,372.75,504
20180501|2017-09-28 09:00,28,372.5,373.75,372.5,373.25,316
20180501|2017-09-28 09:30,28,373.5,373.5,372.75,373,123
20180501|2017-09-28 10:00,28,373.25,374.25,373,374,354
20180501|2017-09-28 10:30,28,374.25,374.5,373.25,373.25,150
20180501|2017-09-28 11:00,28,373.25,373.25,372.75,373,169
20180501|2017-09-28 11:30,28,373.25,373.5,373,373.5,73
20180501|2017-09-28 12:00,28,373.25,373.75,373.25,373.75,168
20180501|2017-09-28 12:30,28,373.75,374,373.25,373.5,61
20180501|2017-09-28 13:00,28,373.5,374.25,373.5,374,561
20180501|2017-09-28 19:00,29,373.25,373.5,372.75,372.75,91
20180501|2017-09-28 20:00,29,372.75,372.75,372.75,372.75,5
20180501|2017-09-28 20:30,29,372.75,372.75,372.75,372.75,2
20180501|2017-09-28 21:30,29,372.5,372.5,372.5,372.5,3
20180501|2017-09-28 22:00,29,372.5,372.5,372.5,372.5,3
20180501|2017-09-29 00:30,29,372.5,372.5,372.5,372.5,2
20180501|2017-09-29 01:00,29,372.5,372.5,372.5,372.5,2
20180501|2017-09-29 01:30,29,372.25,372.25,372.25,372.25,1
20180501|2017-09-29 02:30,29,372.25,372.25,372.25,372.25,10
20180501|2017-09-29 04:00,29,372.5,372.5,372.5,372.5,4
20180501|2017-09-29 04:30,29,372.75,372.75,372.75,372.75,1
20180501|2017-09-29 05:00,29,373,373,373,373,2
20180501|2017-09-29 05:30,29,373,373.25,373,373.25,4
20180501|2017-09-29 06:00,29,373.5,373.5,373.5,373.5,8
20180501|2017-09-29 06:30,29,373.5,373.75,373.5,373.5,10
20180501|2017-09-29 07:00,29,373.5,373.75,373.5,373.75,9
20180501|2017-09-29 07:30,29,373.75,374.25,373.5,374.25,154
20180501|2017-09-29 08:30,29,374.25,376,374,374.75,1549
20180501|2017-09-29 09:00,29,374.75,375.75,373.75,373.75,331
20180501|2017-09-29 09:30,29,373.75,374,372.75,373.25,272
20180501|2017-09-29 10:00,29,373.25,373.25,372.25,372.5,223
20180501|2017-09-29 10:30,29,372.25,373,372,372,302
20180501|2017-09-29 11:00,29,372.25,377.25,371.5,376.75,594
20180501|2017-09-29 11:30,29,376.75,378.5,376.5,378,570
20180501|2017-09-29 12:00,29,378,379,377.75,378.25,337
20180501|2017-09-29 12:30,29,378.25,378.5,376.25,376.25,359
20180501|2017-09-29 13:00,29,376.5,377.5,376.25,377,1091
20180501|2017-10-01 19:00,2,376,377.25,375.75,376.5,198
20180501|2017-10-01 19:30,2,376.25,376.5,376.25,376.5,3
20180501|2017-10-01 20:00,2,376.25,376.5,376.25,376.5,26
20180501|2017-10-01 21:00,2,376.25,376.5,376.25,376.5,11
20180501|2017-10-01 22:00,2,376.5,376.5,376.25,376.25,3
20180501|2017-10-01 22:30,2,376.75,376.75,376.75,376.75,1
20180501|2017-10-01 23:00,2,376.5,376.5,376.5,376.5,2
20180501|2017-10-01 23:30,2,376.5,376.5,376.5,376.5,6
20180501|2017-10-02 00:30,2,376.5,376.5,376.5,376.5,9
20180501|2017-10-02 01:00,2,376.5,376.75,376.5,376.75,9
20180501|2017-10-02 01:30,2,376.75,376.75,376.5,376.5,13
20180501|2017-10-02 02:00,2,376.75,376.75,376.5,376.5,127
20180501|2017-10-02 02:30,2,376.75,376.75,376.75,376.75,8
20180501|2017-10-02 03:00,2,376.75,376.75,376.5,376.5,12
20180501|2017-10-02 03:30,2,376.5,376.5,376,376,9
20180501|2017-10-02 04:00,2,376,376,376,376,2
20180501|2017-10-02 04:30,2,375.75,375.75,375.75,375.75,60
20180501|2017-10-02 05:00,2,375.75,375.75,375.75,375.75,16
20180501|2017-10-02 05:30,2,375.5,375.5,375.25,375.5,156
20180501|2017-10-02 06:00,2,375.25,375.5,375.25,375.25,19
20180501|2017-10-02 06:30,2,375,375.25,375,375.25,4
20180501|2017-10-02 07:00,2,375.5,376,375.5,376,21
20180501|2017-10-02 07:30,2,375.75,376,375.75,375.75,68
20180501|2017-10-02 08:30,2,376,376,374.5,375.25,448
20180501|2017-10-02 09:00,2,375,375,373,373.5,384
20180501|2017-10-02 09:30,2,373.5,374,373,373.5,188
20180501|2017-10-02 10:00,2,373.5,373.5,372.25,372.75,387
20180501|2017-10-02 10:30,2,372.75,373,372.5,373,178
20180501|2017-10-02 11:00,2,372.5,373,372.5,373,93
20180501|2017-10-02 11:30,2,372.75,373.25,372.75,373.25,87
20180501|2017-10-02 12:00,2,373.25,373.25,372.75,372.75,105
20180501|2017-10-02 12:30,2,372.75,373.25,372.5,373,155
20180501|2017-10-02 13:00,2,373,373.25,372.75,373,372
20180501|2017-10-02 19:00,3,372.5,372.5,371.75,372,24
20180501|2017-10-02 19:30,3,372,372,372,372,1
20180501|2017-10-02 20:00,3,371.75,371.75,371.75,371.75,20
20180501|2017-10-02 20:30,3,371.75,371.75,371.5,371.5,2
20180501|2017-10-02 21:30,3,371.75,371.75,371.75,371.75,1
20180501|2017-10-02 22:00,3,371.75,371.75,371.75,371.75,3
20180501|2017-10-02 22:30,3,371.75,371.75,371.75,371.75,11
20180501|2017-10-02 23:00,3,371.75,371.75,371.75,371.75,11
20180501|2017-10-03 00:30,3,371.75,371.75,371.75,371.75,3
20180501|2017-10-03 01:30,3,371.75,371.75,371.75,371.75,14
20180501|2017-10-03 02:00,3,371.5,371.5,371.5,371.5,30
20180501|2017-10-03 02:30,3,371.5,371.5,371.5,371.5,3
20180501|2017-10-03 03:00,3,371.25,371.25,371,371.25,34
20180501|2017-10-03 03:30,3,371.25,371.25,371.25,371.25,3
20180501|2017-10-03 04:00,3,371,371,371,371,7
20180501|2017-10-03 04:30,3,371,371,371,371,22
20180501|2017-10-03 05:00,3,371,371,371,371,1
20180501|2017-10-03 05:30,3,371.25,371.25,371.25,371.25,1
20180501|2017-10-03 06:00,3,371.25,371.5,371.25,371.5,11
20180501|2017-10-03 07:00,3,372,372.5,372,372.25,12
20180501|2017-10-03 07:30,3,372,372,371.5,371.5,97
20180501|2017-10-03 08:30,3,371.75,372.5,371,371.75,481
20180501|2017-10-03 09:00,3,371.75,372.5,371.75,372.25,325
20180501|2017-10-03 09:30,3,372.25,372.25,371.5,371.5,416
20180501|2017-10-03 10:00,3,371.5,372,371.25,371.25,707
20180501|2017-10-03 10:30,3,371.25,371.75,371.25,371.5,891
20180501|2017-10-03 11:00,3,371.5,371.5,370.75,371,410
20180501|2017-10-03 11:30,3,371,371,370.5,370.75,466
20180501|2017-10-03 12:00,3,371,371.25,370.75,371.25,506
20180501|2017-10-03 12:30,3,371.25,372.25,371.25,372.25,210
20180501|2017-10-03 13:00,3,372.25,372.25,371,371.25,1160
20180501|2017-10-03 19:00,4,371,371,370.25,370.5,148
20180501|2017-10-03 19:30,4,370.25,370.5,370.25,370.5,30
20180501|2017-10-03 20:00,4,370.5,370.5,370.5,370.5,2
20180501|2017-10-03 20:30,4,370.25,370.25,370.25,370.25,40
20180501|2017-10-03 21:30,4,370,370,370,370,6
20180501|2017-10-03 22:30,4,370,370,370,370,2
20180501|2017-10-04 00:30,4,370,370,370,370,2
20180501|2017-10-04 01:00,4,370.25,370.25,370,370,50
20180501|2017-10-04 01:30,4,370,370,370,370,6
20180501|2017-10-04 03:00,4,370,370,370,370,2
20180501|2017-10-04 04:00,4,370,370,370,370,6
20180501|2017-10-04 04:30,4,370.25,370.25,370.25,370.25,18
20180501|2017-10-04 05:00,4,370.25,370.25,370.25,370.25,8
20180501|2017-10-04 05:30,4,370.5,370.5,370.5,370.5,10
20180501|2017-10-04 07:00,4,370.25,370.25,370,370.25,48
20180501|2017-10-04 07:30,4,370.25,370.5,370.25,370.25,48
20180501|2017-10-04 08:30,4,370.25,371.25,370,370.25,1034
20180501|2017-10-04 09:00,4,370.25,370.5,369.25,369.5,1048
20180501|2017-10-04 09:30,4,369.25,369.5,368.5,368.5,650
20180501|2017-10-04 10:00,4,368.25,368.5,368,368.25,660
20180501|2017-10-04 10:30,4,368.25,368.75,368,368.75,615
20180501|2017-10-04 11:00,4,368.75,369.25,368.5,369,293
20180501|2017-10-04 11:30,4,369,370.5,368.75,370.5,612
20180501|2017-10-04 12:00,4,370.5,371,370.25,370.5,460
20180501|2017-10-04 12:30,4,370.5,370.5,370.25,370.5,576
20180501|2017-10-04 13:00,4,370.25,371,369.5,369.75,1084
20180501|2017-10-04 19:00,5,370,371,370,370.75,110
20180501|2017-10-04 19:30,5,371,371,371,371,8
20180501|2017-10-04 20:00,5,371,371.25,371,371.25,6
20180501|2017-10-04 20:30,5,371.25,371.5,371.25,371.25,18
20180501|2017-10-04 21:00,5,371.5,372,371.5,371.75,36
20180501|2017-10-04 23:30,5,372,372.25,372,372.25,16
20180501|2017-10-05 00:00,5,372.25,372.25,372.25,372.25,10
20180501|2017-10-05 00:30,5,372.25,372.5,372.25,372.5,24
20180501|2017-10-05 01:00,5,372.25,372.25,372.25,372.25,36
20180501|2017-10-05 01:30,5,372,372,372,372,6
20180501|2017-10-05 02:00,5,371.75,372,371.75,372,58
20180501|2017-10-05 02:30,5,371.75,371.75,371.5,371.5,52
20180501|2017-10-05 03:00,5,371.75,371.75,371.75,371.75,2
20180501|2017-10-05 03:30,5,371.5,371.75,371.5,371.75,20
20180501|2017-10-05 04:00,5,371.5,371.5,371.25,371.25,42
20180501|2017-10-05 04:30,5,371.5,371.5,371.25,371.25,10
20180501|2017-10-05 05:00,5,371.25,371.25,371.25,371.25,8
20180501|2017-10-05 05:30,5,371.5,371.5,371.5,371.5,4
20180501|2017-10-05 06:00,5,371.25,371.25,371.25,371.25,38
20180501|2017-10-05 06:30,5,371.25,371.5,371.25,371.5,28
20180501|2017-10-05 07:00,5,371.5,371.5,371.5,371.5,12
20180501|2017-10-05 07:30,5,371.25,372.25,371.25,372,124
20180501|2017-10-05 08:30,5,372,372.25,369.5,369.5,970
20180501|2017-10-05 09:00,5,369.75,370.5,369.5,370.25,726
20180501|2017-10-05 09:30,5,370,371.25,370,371.25,436
20180501|2017-10-05 10:00,5,371,371,370.75,371,252
20180501|2017-10-05 10:30,5,371,371.5,371,371.5,320
20180501|2017-10-05 11:00,5,371.75,371.75,371,371.25,255
20180501|2017-10-05 11:30,5,371.25,372.25,371.25,371.5,282
20180501|2017-10-05 12:00,5,371.5,372.25,371.5,372.25,238
20180501|2017-10-05 12:30,5,372.25,373,371.5,372.5,325
20180501|2017-10-05 13:00,5,372.5,372.5,371,371.25,745
20180501|2017-10-05 19:00,6,371.25,372,371.25,372,67
20180501|2017-10-05 19:30,6,372.25,372.5,372.25,372.5,9
20180501|2017-10-05 20:00,6,371.75,371.75,371.75,371.75,1
20180501|2017-10-05 21:30,6,372,372,372,372,2
20180501|2017-10-05 22:00,6,372.25,372.25,372,372,22
20180501|2017-10-05 23:00,6,372,372,372,372,2
20180501|2017-10-06 00:30,6,371.75,372,371.75,372,6
20180501|2017-10-06 01:00,6,372,372,372,372,3
20180501|2017-10-06 01:30,6,371.75,371.75,371.75,371.75,2
20180501|2017-10-06 02:30,6,371.75,372,371.75,371.75,8
20180501|2017-10-06 03:00,6,371.75,372,371.75,371.75,6
20180501|2017-10-06 04:00,6,371.75,371.75,371.25,371.25,10
20180501|2017-10-06 04:30,6,371,371,371,371,16
20180501|2017-10-06 05:30,6,371.25,371.25,370.75,370.75,12
20180501|2017-10-06 06:00,6,371,371,371,371,7
20180501|2017-10-06 06:30,6,371,371.25,371,371.25,37
20180501|2017-10-06 07:00,6,371.5,372,371.5,371.5,113
20180501|2017-10-06 07:30,6,371.5,371.75,371.5,371.5,64
20180501|2017-10-06 08:30,6,371.75,372.75,370.5,372,312
20180501|2017-10-06 09:00,6,372,372.25,371.75,372,146
20180501|2017-10-06 09:30,6,372,372.75,371.5,372.5,241
20180501|2017-10-06 10:00,6,372.25,372.5,371.75,371.75,339
20180501|2017-10-06 10:30,6,372.25,372.75,372.25,372.75,110
20180501|2017-10-06 11:00,6,372.75,372.75,372.25,372.25,250
20180501|2017-10-06 11:30,6,372.5,372.5,372.25,372.25,197
20180501|2017-10-06 12:00,6,372,372.25,371.75,372.25,118
20180501|2017-10-06 12:30,6,372.25,372.5,371.5,372.25,292
20180501|2017-10-06 13:00,6,372.5,372.5,371.5,372,294
20180501|2017-10-08 19:00,9,372.25,373.75,372.25,373,140
20180501|2017-10-08 19:30,9,373,373.25,373,373.25,9
20180501|2017-10-08 20:00,9,373.25,373.25,373,373,12
20180501|2017-10-08 20:30,9,373,373,372.75,373,15
20180501|2017-10-08 21:00,9,373,373,373,373,4
20180501|2017-10-08 22:00,9,372.75,372.75,372.75,372.75,1
20180501|2017-10-09 00:00,9,372.75,372.75,372.75,372.75,3
20180501|2017-10-09 00:30,9,372.75,372.75,372.75,372.75,13
20180501|2017-10-09 01:00,9,373,373,373,373,4
20180501|2017-10-09 01:30,9,373,373,372.5,372.5,10
20180501|2017-10-09 02:30,9,372.25,372.25,372.25,372.25,10
20180501|2017-10-09 03:00,9,372.25,372.25,372.25,372.25,6
20180501|2017-10-09 03:30,9,372.25,372.25,372.25,372.25,33
20180501|2017-10-09 04:00,9,372,372,372,372,5
20180501|2017-10-09 04:30,9,372,372,372,372,10
20180501|2017-10-09 05:00,9,371.75,371.75,371.5,371.5,18
20180501|2017-10-09 05:30,9,371.5,371.5,371.5,371.5,1
20180501|2017-10-09 06:00,9,371.5,371.5,371.5,371.5,2
20180501|2017-10-09 06:30,9,371.5,371.75,371.5,371.75,3
20180501|2017-10-09 07:00,9,372,372,371.75,371.75,13
20180501|2017-10-09 07:30,9,371.75,372,371.5,371.75,57
20180501|2017-10-09 08:30,9,371.75,371.75,370.25,370.75,406
20180501|2017-10-09 09:00,9,371,371,370,370.25,117
20180501|2017-10-09 09:30,9,370.25,370.75,370.25,370.5,62
20180501|2017-10-09 10:00,9,370.75,371.5,370.75,371.25,422
20180501|2017-10-09 10:30,9,371,371.5,371,371,69
20180501|2017-10-09 11:00,9,371.25,371.75,371,371.75,156
20180501|2017-10-09 11:30,9,371.75,372,371.25,371.5,107
20180501|2017-10-09 12:00,9,371.5,371.5,371,371.25,154
20180501|2017-10-09 12:30,9,371.25,371.5,371,371.25,243
20180501|2017-10-09 13:00,9,371,371.5,370.5,371.5,822
20180501|2017-10-09 19:00,10,371,371.5,370.75,371.25,35
20180501|2017-10-09 19:30,10,371.25,371.25,371.25,371.25,4
20180501|2017-10-09 20:00,10,371.5,371.5,371.5,371.5,19
20180501|2017-10-09 20:30,10,371.5,371.5,371.5,371.5,4
20180501|2017-10-09 22:30,10,371.5,371.5,371.5,371.5,4
20180501|2017-10-09 23:00,10,371.5,371.5,371.5,371.5,5
20180501|2017-10-09 23:30,10,371.75,371.75,371.75,371.75,1
20180501|2017-10-10 01:00,10,371.5,371.5,371.5,371.5,1
20180501|2017-10-10 01:30,10,371.5,371.5,371.5,371.5,1
20180501|2017-10-10 02:00,10,371.5,371.5,371.25,371.25,25
20180501|2017-10-10 02:30,10,371.25,371.25,371.25,371.25,44
20180501|2017-10-10 03:00,10,371.5,371.5,371.25,371.25,12
20180501|2017-10-10 03:30,10,371.25,371.25,371.25,371.25,18
20180501|2017-10-10 04:30,10,371.25,371.25,371,371,62
20180501|2017-10-10 05:00,10,371,371,370.75,371,13
20180501|2017-10-10 06:00,10,371,371,371,371,12
20180501|2017-10-10 06:30,10,371,371.25,371,371.25,30
20180501|2017-10-10 07:00,10,371.25,372,371.25,372,57
20180501|2017-10-10 07:30,10,372,372.25,371.75,372,65
20180501|2017-10-10 08:30,10,371.75,373,371.25,372.75,546
20180501|2017-10-10 09:00,10,373,373.5,372.5,372.75,185
20180501|2017-10-10 09:30,10,372.75,372.75,372,372,159
20180501|2017-10-10 10:00,10,372,372,371.5,371.75,330
20180501|2017-10-10 10:30,10,371.75,371.75,371,371.25,334
20180501|2017-10-10 11:00,10,371,371.25,371,371,299
20180501|2017-10-10 11:30,10,371,371,370.5,371,423
20180501|2017-10-10 12:00,10,370.75,370.75,370.75,370.75,39
20180501|2017-10-10 12:30,10,371,371.25,370.75,371,110
20180501|2017-10-10 13:00,10,371,371.75,371,371,623
20180501|2017-10-10 19:00,11,371,371,371,371,20
20180501|2017-10-10 19:30,11,370.75,370.75,370.75,370.75,2
20180501|2017-10-10 20:00,11,370.75,370.75,370.75,370.75,34
20180501|2017-10-10 20:30,11,370.75,370.75,370.75,370.75,7
20180501|2017-10-10 21:00,11,370.75,370.75,370.75,370.75,4
20180501|2017-10-10 23:00,11,370.5,370.5,370.25,370.25,18
20180501|2017-10-10 23:30,11,370.25,370.25,369.75,369.75,63
20180501|2017-10-11 00:00,11,369.75,369.75,369.5,369.5,11
20180501|2017-10-11 01:00,11,369.75,369.75,369.5,369.5,17
20180501|2017-10-11 01:30,11,369.5,369.75,369.5,369.5,35
20180501|2017-10-11 02:00,11,369.5,369.5,369.5,369.5,17
20180501|2017-10-11 02:30,11,369.5,369.75,369.5,369.75,49
20180501|2017-10-11 03:00,11,370,370,370,370,12
20180501|2017-10-11 03:30,11,370,370,369.75,369.75,11
20180501|2017-10-11 04:00,11,369.75,369.75,369.5,369.5,9
20180501|2017-10-11 04:30,11,369.25,369.5,369.25,369.5,11
20180501|2017-10-11 05:00,11,369.25,369.75,369.25,369.75,41
20180501|2017-10-11 06:00,11,370,370,370,370,9
20180501|2017-10-11 06:30,11,370,370.25,370,370.25,19
20180501|2017-10-11 07:00,11,370,370,370,370,8
20180501|2017-10-11 07:30,11,369.75,369.75,369.75,369.75,24
20180501|2017-10-11 08:30,11,370,370,369,369.25,661
20180501|2017-10-11 09:00,11,369.25,369.5,369.25,369.25,253
20180501|2017-10-11 09:30,11,369.25,369.5,368.5,368.5,676
20180501|2017-10-11 10:00,11,368.5,369.25,368.5,368.75,308
20180501|2017-10-11 10:30,11,368.5,369.25,368.5,368.75,270
20180501|2017-10-11 11:00,11,368.75,369.25,368.75,369,334
20180501|2017-10-11 11:30,11,369.25,369.5,368.75,369.25,753
20180501|2017-10-11 12:00,11,369.25,369.5,369,369,208
20180501|2017-10-11 12:30,11,369.25,369.25,368.25,368.5,363
20180501|2017-10-11 13:00,11,368.25,368.5,367.75,367.75,982
20180501|2017-10-11 19:00,12,368,368.5,367.75,368.25,157
20180501|2017-10-11 19:30,12,368.5,368.5,368.5,368.5,10
20180501|2017-10-11 20:30,12,368.25,368.5,368.25,368.25,25
20180501|2017-10-11 21:00,12,368.25,368.25,368.25,368.25,26
20180501|2017-10-11 22:00,12,368.25,368.25,368.25,368.25,4
20180501|2017-10-11 22:30,12,368.25,368.25,368.25,368.25,8
20180501|2017-10-11 23:00,12,368.25,368.25,368.25,368.25,1
20180501|2017-10-12 00:00,12,368.25,368.25,368.25,368.25,19
20180501|2017-10-12 02:00,12,368.25,368.25,368.25,368.25,5
20180501|2017-10-12 02:30,12,368.5,369,368.5,369,20
20180501|2017-10-12 03:00,12,369,369,369,369,1
20180501|2017-10-12 03:30,12,368.75,368.75,368.5,368.5,7
20180501|2017-10-12 04:00,12,368.5,368.5,368.5,368.5,10
20180501|2017-10-12 04:30,12,368.25,368.5,368.25,368.5,6
20180501|2017-10-12 05:00,12,368.5,368.5,368.25,368.25,4
20180501|2017-10-12 06:30,12,368.5,368.5,368.5,368.5,9
20180501|2017-10-12 07:00,12,368.5,368.5,368,368.25,15
20180501|2017-10-12 07:30,12,368.25,368.25,368,368,36
20180501|2017-10-12 08:30,12,368.25,368.5,367.75,368,587
20180501|2017-10-12 09:00,12,367.75,368,367.25,367.25,177
20180501|2017-10-12 09:30,12,367.5,367.5,366.75,367,958
20180501|2017-10-12 10:00,12,366.75,367,366.75,367,792
20180501|2017-10-12 10:30,12,367,367.25,365.75,365.75,700
20180501|2017-10-12 11:00,12,365.75,376.25,365,373.5,3702
20180501|2017-10-12 11:30,12,373.75,375.25,373,373,898
20180501|2017-10-12 12:00,12,373,373,371,371.5,635
20180501|2017-10-12 12:30,12,371.5,372,371,371.5,375
20180501|2017-10-12 13:00,12,371.75,372,371,371.5,588
20180501|2017-10-12 19:00,13,371,371.5,370.75,371.5,96
20180501|2017-10-12 19:30,13,371.5,371.5,371.5,371.5,30
20180501|2017-10-12 20:00,13,371.5,372.25,371.5,372.25,34
20180501|2017-10-12 20:30,13,372.25,372.25,372.25,372.25,4
20180501|2017-10-12 21:00,13,372.25,372.25,372.25,372.25,3
20180501|2017-10-12 21:30,13,372.25,372.5,372.25,372.5,12
20180501|2017-10-12 22:00,13,372.25,372.25,372.25,372.25,4
20180501|2017-10-12 23:30,13,372.25,372.25,372.25,372.25,3
20180501|2017-10-13 00:30,13,372.25,372.25,372.25,372.25,2
20180501|2017-10-13 01:00,13,372.5,372.5,372.5,372.5,4
20180501|2017-10-13 01:30,13,372.25,372.25,372.25,372.25,1
20180501|2017-10-13 02:30,13,372,372,372,372,10
20180501|2017-10-13 03:00,13,372,372,372,372,10
20180501|2017-10-13 04:00,13,371.75,371.75,371,371,32
20180501|2017-10-13 04:30,13,371,371,371,371,8
20180501|2017-10-13 05:00,13,371,371,371,371,17
20180501|2017-10-13 05:30,13,371.25,371.25,371.25,371.25,2
20180501|2017-10-13 06:30,13,371.25,371.25,371.25,371.25,8
20180501|2017-10-13 07:00,13,371.25,371.75,371.25,371.5,94
20180501|2017-10-13 07:30,13,371.5,372.75,371.5,372.75,89
20180501|2017-10-13 08:30,13,372.5,374,371.25,374,926
20180501|2017-10-13 09:00,13,373.75,374,372.75,373,433
20180501|2017-10-13 09:30,13,373,373.75,373,373,228
20180501|2017-10-13 10:00,13,373,374,373,373.75,330
20180501|2017-10-13 10:30,13,374,374,373.5,374,120
20180501|2017-10-13 11:00,13,373.75,374.25,373.25,374.25,278
20180501|2017-10-13 11:30,13,374,374.75,373.75,374.5,372
20180501|2017-10-13 12:00,13,374.5,375,374.5,374.5,244
20180501|2017-10-13 12:30,13,374.25,375.25,374.25,375,443
20180501|2017-10-13 13:00,13,375,375.75,374.75,374.75,1011
20180501|2017-10-15 19:00,16,374.75,375.25,374.25,375.25,180
20180501|2017-10-15 19:30,16,375,375.25,375,375,14
20180501|2017-10-15 20:00,16,374.75,374.75,374.5,374.5,14
20180501|2017-10-15 20:30,16,374.25,374.25,373.75,373.75,8
20180501|2017-10-15 21:00,16,374,374,373.75,373.75,4
20180501|2017-10-15 21:30,16,373.5,373.75,373.5,373.75,3
20180501|2017-10-15 22:00,16,373.75,373.75,373.75,373.75,1
20180501|2017-10-15 22:30,16,373.5,373.5,373.5,373.5,1
20180501|2017-10-16 01:00,16,373.5,373.5,373.25,373.25,32
20180501|2017-10-16 01:30,16,373.5,373.75,373.5,373.75,6
20180501|2017-10-16 02:00,16,373.75,373.75,373.75,373.75,1
20180501|2017-10-16 02:30,16,373.5,373.5,373.5,373.5,2
20180501|2017-10-16 03:30,16,373.5,373.5,373.5,373.5,16
20180501|2017-10-16 04:00,16,373.75,373.75,373.75,373.75,9
20180501|2017-10-16 04:30,16,373.75,373.75,373.75,373.75,2
20180501|2017-10-16 06:00,16,373.75,373.75,373.75,373.75,3
20180501|2017-10-16 06:30,16,374,374,373.75,373.75,34
20180501|2017-10-16 07:00,16,373.75,374.5,373.75,374.25,132
20180501|2017-10-16 07:30,16,374.25,374.75,374.25,374.5,123
20180501|2017-10-16 08:30,16,374,374.5,373.5,373.75,766
20180501|2017-10-16 09:00,16,373.5,373.5,372.75,373,481
20180501|2017-10-16 09:30,16,373,373.25,372.5,373.25,350
20180501|2017-10-16 10:00,16,373.5,373.75,372.75,373,236
20180501|2017-10-16 10:30,16,373,373.5,372.75,373.25,229
20180501|2017-10-16 11:00,16,373,373.25,372.75,372.75,206
20180501|2017-10-16 11:30,16,373,373.25,372.75,373,216
20180501|2017-10-16 12:00,16,372.75,373,372.5,373,284
20180501|2017-10-16 12:30,16,373,373,372.75,373,232
20180501|2017-10-16 13:00,16,373,373.25,372.25,373.25,1264
20180501|2017-10-16 19:00,17,372.5,372.5,372.25,372.25,32
20180501|2017-10-16 19:30,17,372.25,372.25,372,372,9
20180501|2017-10-16 20:00,17,372,372,372,372,4
20180501|2017-10-16 21:30,17,372,372,372,372,11
20180501|2017-10-16 22:30,17,372,372,372,372,2
20180501|2017-10-16 23:00,17,372,372,372,372,12
20180501|2017-10-16 23:30,17,372,372,372,372,5
20180501|2017-10-17 01:00,17,372.25,372.25,372.25,372.25,5
20180501|2017-10-17 02:00,17,372,372,372,372,8
20180501|2017-10-17 02:30,17,372,372,372,372,8
20180501|2017-10-17 03:00,17,371.75,372,371.75,372,19
20180501|2017-10-17 03:30,17,371.75,372,371.75,371.75,26
20180501|2017-10-17 04:00,17,372,372,371.75,372,8
20180501|2017-10-17 04:30,17,372,372,371.75,371.75,18
20180501|2017-10-17 05:00,17,371.75,371.75,371.75,371.75,1
20180501|2017-10-17 06:30,17,371.5,371.5,371.5,371.5,23
20180501|2017-10-17 07:00,17,371.5,371.5,371.5,371.5,10
20180501|2017-10-17 07:30,17,371.25,371.5,371,371.5,30
20180501|2017-10-17 08:30,17,371.75,372.5,370.5,372.5,941
20180501|2017-10-17 09:00,17,372.5,373.75,372.5,373.5,594
20180501|2017-10-17 09:30,17,373.5,373.5,371.75,372.25,257
20180501|2017-10-17 10:00,17,372,372.5,371.75,372,693
20180501|2017-10-17 10:30,17,372.25,372.75,372,372.5,181
20180501|2017-10-17 11:00,17,372.75,372.75,372,372,192
20180501|2017-10-17 11:30,17,372,372.25,372,372.25,281
20180501|2017-10-17 12:00,17,372.25,372.25,372,372,118
20180501|2017-10-17 12:30,17,372.25,372.5,371.25,371.25,283
20180501|2017-10-17 13:00,17,371.25,372.25,371,372.25,698
20180501|2017-10-17 19:00,18,372,372.25,371.75,372,120
20180501|2017-10-17 19:30,18,371.75,372,371.5,371.5,25
20180501|2017-10-17 20:30,18,371.5,371.5,371.5,371.5,11
20180501|2017-10-17 21:00,18,371.5,371.5,371.5,371.5,2
20180501|2017-10-17 22:30,18,371.25,371.25,371.25,371.25,7
20180501|2017-10-17 23:00,18,371.25,371.25,371.25,371.25,1
20180501|2017-10-17 23:30,18,371.5,371.5,371.5,371.5,4
20180501|2017-10-18 00:00,18,371.5,371.5,371.5,371.5,10
20180501|2017-10-18 00:30,18,371.25,371.25,371.25,371.25,1
20180501|2017-10-18 01:00,18,371.25,371.25,371.25,371.25,5
20180501|2017-10-18 01:30,18,371.25,371.25,371.25,371.25,2
20180501|2017-10-18 02:00,18,371.5,371.5,371.5,371.5,8
20180501|2017-10-18 03:00,18,371.25,371.25,371.25,371.25,3
20180501|2017-10-18 04:00,18,371,371,370.75,370.75,35
20180501|2017-10-18 04:30,18,371,371,370.75,371,16
20180501|2017-10-18 05:00,18,371,371,371,371,4
20180501|2017-10-18 05:30,18,371,371,371,371,14
20180501|2017-10-18 06:00,18,370.75,370.75,370.75,370.75,9
20180501|2017-10-18 06:30,18,371,371,371,371,103
20180501|2017-10-18 07:00,18,371,371.5,371,371.5,30
20180501|2017-10-18 07:30,18,371.5,371.75,371.5,371.5,20
20180501|2017-10-18 08:30,18,371.5,371.75,370.75,370.75,412
20180501|2017-10-18 09:00,18,370.5,371.25,370.25,371.25,757
20180501|2017-10-18 09:30,18,371.25,371.75,370.75,371.75,313
20180501|2017-10-18 10:00,18,371.75,371.75,370.75,370.75,323
20180501|2017-10-18 10:30,18,370.75,370.75,370,370.25,430
20180501|2017-10-18 11:00,18,370.5,370.5,370,370.25,168
20180501|2017-10-18 11:30,18,370.25,370.25,369.75,370.25,181
20180501|2017-10-18 12:00,18,370.25,370.5,370,370.5,123
20180501|2017-10-18 12:30,18,370.5,370.5,370,370,364
20180501|2017-10-18 13:00,18,370,371,370,371,641
20180501|2017-10-18 19:00,19,371,371.25,370.75,371.25,156
20180501|2017-10-18 19:30,19,371.25,371.25,371.25,371.25,2
20180501|2017-10-18 20:00,19,371.25,371.25,371.25,371.25,8
20180501|2017-10-18 20:30,19,371.5,371.5,371.5,371.5,1
20180501|2017-10-18 22:00,19,371.25,371.25,371.25,371.25,10
20180501|2017-10-19 02:00,19,371.25,371.25,371.25,371.25,11
20180501|2017-10-19 02:30,19,371.25,371.25,371.25,371.25,1
20180501|2017-10-19 03:00,19,371,371,370.75,371,33
20180501|2017-10-19 03:30,19,371,371,371,371,13
20180501|2017-10-19 04:00,19,371,371.25,371,371.25,10
20180501|2017-10-19 04:30,19,371,371.25,371,371,19
20180501|2017-10-19 05:00,19,371.5,371.75,371.5,371.5,30
20180501|2017-10-19 07:00,19,371.5,371.75,371.5,371.75,27
20180501|2017-10-19 07:30,19,371.5,371.75,371.5,371.5,126
20180501|2017-10-19 08:30,19,372,373.25,372,372.5,810
20180501|2017-10-19 09:00,19,372.75,372.75,371.75,372,148
20180501|2017-10-19 09:30,19,372,372.75,371.5,372.75,570
20180501|2017-10-19 10:00,19,372.75,372.75,371.5,371.75,483
20180501|2017-10-19 10:30,19,372,372.25,371.5,371.75,150
20180501|2017-10-19 11:00,19,371.75,372,371.5,372,266
20180501|2017-10-19 11:30,19,371.75,372.25,371.75,372.25,270
20180501|2017-10-19 12:00,19,372.5,372.5,372,372.25,476
20180501|2017-10-19 12:30,19,372.25,372.5,371.75,372,539
20180501|2017-10-19 13:00,19,372,372.25,370.75,370.75,629
20180501|2017-10-19 19:00,20,371,371.25,370.75,370.75,77
20180501|2017-10-19 19:30,20,370.75,370.75,370.75,370.75,7
20180501|2017-10-19 20:00,20,370.75,370.75,370.75,370.75,2
20180501|2017-10-19 20:30,20,370.75,370.75,370.75,370.75,7
20180501|2017-10-20 01:00,20,370.75,370.75,370.75,370.75,8
20180501|2017-10-20 01:30,20,371,371.25,371,371.25,7
20180501|2017-10-20 02:00,20,371,371,371,371,17
20180501|2017-10-20 02:30,20,371,371,371,371,9
20180501|2017-10-20 04:30,20,370.75,370.75,370.75,370.75,7
20180501|2017-10-20 05:30,20,370.75,371,370.75,370.75,15
20180501|2017-10-20 06:00,20,370.75,371,370.75,371,30
20180501|2017-10-20 06:30,20,371,371.5,371,371.5,18
20180501|2017-10-20 07:00,20,371.75,372,371.5,372,55
20180501|2017-10-20 07:30,20,372.25,372.25,371.75,372,18
20180501|2017-10-20 08:30,20,371.5,372.25,369.5,369.5,692
20180501|2017-10-20 09:00,20,369.5,369.5,368.75,369,632
20180501|2017-10-20 09:30,20,369,369.25,368.75,369,360
20180501|2017-10-20 10:00,20,369,369.25,368.5,368.75,299
20180501|2017-10-20 10:30,20,368.75,369,368.25,368.5,237
20180501|2017-10-20 11:00,20,368.5,368.75,368,368,466
20180501|2017-10-20 11:30,20,368,368.25,367.75,368,353
20180501|2017-10-20 12:00,20,368,368,367.75,367.75,150
20180501|2017-10-20 12:30,20,367.5,368,367.25,367.5,551
20180501|2017-10-20 13:00,20,367.25,367.75,367,367.25,556
20180501|2017-10-22 19:00,23,367,367.5,367,367.25,137
20180501|2017-10-22 19:30,23,367,367.25,367,367.25,78
20180501|2017-10-22 20:00,23,367.5,367.75,367.5,367.75,107
20180501|2017-10-22 20:30,23,367.75,368,367.75,368,32
20180501|2017-10-22 21:00,23,368,368,368,368,62
20180501|2017-10-22 22:00,23,367.75,367.75,367.75,367.75,2
20180501|2017-10-22 22:30,23,367.75,367.75,367.75,367.75,4
20180501|2017-10-22 23:30,23,368,368,368,368,36
20180501|2017-10-23 00:00,23,368,368,368,368,6
20180501|2017-10-23 00:30,23,368,368,367.75,367.75,43
20180501|2017-10-23 01:00,23,367.75,368,367.75,368,30
20180501|2017-10-23 01:30,23,367.75,368,367.75,367.75,202
20180501|2017-10-23 02:00,23,367.75,368,367.5,368,115
20180501|2017-10-23 02:30,23,368,368,367.75,368,60
20180501|2017-10-23 03:00,23,367.75,367.75,367.5,367.5,9
20180501|2017-10-23 03:30,23,367.75,367.75,367.5,367.5,7
20180501|2017-10-23 04:00,23,367.5,367.5,367.25,367.5,24
20180501|2017-10-23 04:30,23,367.25,367.5,367.25,367.5,11
20180501|2017-10-23 05:00,23,367.25,367.25,367.25,367.25,1
20180501|2017-10-23 05:30,23,367.5,367.5,367.5,367.5,4
20180501|2017-10-23 06:00,23,367.75,367.75,367.5,367.75,23
20180501|2017-10-23 06:30,23,367.75,367.75,367.5,367.5,44
20180501|2017-10-23 07:00,23,367.5,367.75,367.25,367.5,19
20180501|2017-10-23 07:30,23,367.5,367.5,367.25,367.25,63
20180501|2017-10-23 08:30,23,367.75,369,365.75,368.75,1672
20180501|2017-10-23 09:00,23,368.5,370,368.5,370,548
20180501|2017-10-23 09:30,23,370,372,369.75,371.75,551
20180501|2017-10-23 10:00,23,371.75,372.5,371.5,372.5,408
20180501|2017-10-23 10:30,23,372.5,372.75,372.25,372.5,403
20180501|2017-10-23 11:00,23,372.5,372.75,372.25,372.5,347
20180501|2017-10-23 11:30,23,372.75,373.75,372.5,373.25,432
20180501|2017-10-23 12:00,23,373.5,373.5,373,373.25,161
20180501|2017-10-23 12:30,23,373.75,374.25,373.25,374,575
20180501|2017-10-23 13:00,23,374,374.25,373.5,373.75,944
20180501|2017-10-23 19:00,24,373.75,374.75,373.75,374.75,873
20180501|2017-10-23 19:30,24,374.5,374.5,374.5,374.5,15
20180501|2017-10-23 20:00,24,374.5,374.5,374.5,374.5,12
20180501|2017-10-23 20:30,24,374.75,374.75,374.75,374.75,1
20180501|2017-10-23 21:00,24,374.5,374.5,374.5,374.5,2
20180501|2017-10-23 22:00,24,374.5,374.5,374.5,374.5,4
20180501|2017-10-24 00:00,24,374.25,374.25,374,374,9
20180501|2017-10-24 00:30,24,374,374,374,374,2
20180501|2017-10-24 01:00,24,374.25,374.25,374.25,374.25,1
20180501|2017-10-24 01:30,24,374.25,374.25,374,374,11
20180501|2017-10-24 02:00,24,373.75,373.75,373.5,373.75,8
20180501|2017-10-24 03:00,24,373.75,373.75,373.75,373.75,10
20180501|2017-10-24 03:30,24,373.5,373.5,373.5,373.5,8
20180501|2017-10-24 04:00,24,373.5,373.5,373.5,373.5,5
20180501|2017-10-24 04:30,24,373.25,373.25,373.25,373.25,1
20180501|2017-10-24 05:00,24,373,373,373,373,14
20180501|2017-10-24 05:30,24,372.75,372.75,372.75,372.75,5
20180501|2017-10-24 06:00,24,372.75,372.75,372.75,372.75,6
20180501|2017-10-24 06:30,24,372.75,372.75,372.75,372.75,8
20180501|2017-10-24 07:00,24,373,373,373,373,1
20180501|2017-10-24 07:30,24,372.75,373,372.75,372.75,58
20180501|2017-10-24 08:30,24,372.75,374.75,372.25,374.75,676
20180501|2017-10-24 09:00,24,374.5,375,373,374,720
20180501|2017-10-24 09:30,24,374,374.25,372.75,372.75,389
20180501|2017-10-24 10:00,24,372.5,373.75,372.5,373.5,588
20180501|2017-10-24 10:30,24,373.5,373.75,373,373.25,426
20180501|2017-10-24 11:00,24,373.25,374.25,373,374,582
20180501|2017-10-24 11:30,24,374,374.25,373.75,373.75,276
20180501|2017-10-24 12:00,24,373.75,374,373.25,373.5,1287
20180501|2017-10-24 12:30,24,373.5,374.5,373.25,374.25,643
20180501|2017-10-24 13:00,24,374.25,375.75,374.25,375.5,2013
20180501|2017-10-24 19:00,25,375,375.25,375,375.25,80
20180501|2017-10-24 19:30,25,375.25,375.25,375,375,7
20180501|2017-10-24 20:30,25,374.75,375,374.75,375,12
20180501|2017-10-25 00:00,25,375.25,375.5,375,375,8
20180501|2017-10-25 00:30,25,375.25,375.5,375.25,375.5,4
20180501|2017-10-25 01:00,25,375.5,375.75,375.5,375.75,35
20180501|2017-10-25 01:30,25,375.5,375.5,375.5,375.5,18
20180501|2017-10-25 02:00,25,375.75,376,375.75,375.75,90
20180501|2017-10-25 02:30,25,375.75,376,375.75,375.75,30
20180501|2017-10-25 03:00,25,376,376,376,376,6
20180501|2017-10-25 03:30,25,376,376,376,376,26
20180501|2017-10-25 04:00,25,376,376.25,375.75,376.25,34
20180501|2017-10-25 04:30,25,376,376.25,376,376,8
20180501|2017-10-25 05:00,25,376.25,376.5,376,376.25,32
20180501|2017-10-25 05:30,25,376.25,376.25,376.25,376.25,2
20180501|2017-10-25 06:00,25,376.25,376.25,376.25,376.25,4
20180501|2017-10-25 06:30,25,376.25,376.25,376.25,376.25,85
20180501|2017-10-25 07:00,25,376.25,376.25,376.25,376.25,7
20180501|2017-10-25 07:30,25,376.25,376.5,376,376.5,28
20180501|2017-10-25 08:30,25,376,377,376,376.75,1071
20180501|2017-10-25 09:00,25,376.75,377.75,376.5,377.25,1051
20180501|2017-10-25 09:30,25,377.5,377.5,376.25,376.5,369
20180501|2017-10-25 10:00,25,376.5,376.5,375.75,376,577
20180501|2017-10-25 10:30,25,376.25,376.25,375.5,376,672
20180501|2017-10-25 11:00,25,375.75,375.75,374.75,375.25,1742
20180501|2017-10-25 11:30,25,375.25,375.5,374.5,375.25,621
20180501|2017-10-25 12:00,25,375.25,375.5,375,375.25,360
20180501|2017-10-25 12:30,25,375.25,375.5,374,374,589
20180501|2017-10-25 13:00,25,374,374,373.25,373.75,792
20180501|2017-10-25 19:00,26,373.75,373.75,373.5,373.75,408
20180501|2017-10-25 19:30,26,373.75,373.75,373.75,373.75,1
20180501|2017-10-25 20:00,26,373.5,374.5,373.5,374.5,115
20180501|2017-10-25 20:30,26,374.75,374.75,374.75,374.75,1
20180501|2017-10-25 21:30,26,374.75,374.75,374.75,374.75,3
20180501|2017-10-25 22:00,26,374.5,374.5,374.5,374.5,3
20180501|2017-10-25 23:30,26,374.25,374.25,374.25,374.25,3
20180501|2017-10-26 00:00,26,374.25,374.25,374.25,374.25,2
20180501|2017-10-26 02:00,26,373.75,373.75,373.5,373.5,7
20180501|2017-10-26 02:30,26,373.75,373.75,373.75,373.75,8
20180501|2017-10-26 03:00,26,373.75,373.75,373.5,373.5,24
20180501|2017-10-26 03:30,26,373.5,373.5,373.5,373.5,8
20180501|2017-10-26 04:00,26,373.5,373.5,373.25,373.25,51
20180501|2017-10-26 04:30,26,373.25,373.25,373.25,373.25,3
20180501|2017-10-26 05:00,26,373.25,373.5,373.25,373.5,11
20180501|2017-10-26 05:30,26,373.5,373.5,373.5,373.5,7
20180501|2017-10-26 06:00,26,373.75,374,373.75,374,6
20180501|2017-10-26 06:30,26,373.75,373.75,373.5,373.5,11
20180501|2017-10-26 07:00,26,373.75,373.75,373.5,373.5,16
20180501|2017-10-26 07:30,26,373.75,374.25,373.75,374,58
20180501|2017-10-26 08:30,26,373.75,374,373,373,592
20180501|2017-10-26 09:00,26,372.75,373.75,372.75,373.25,481
20180501|2017-10-26 09:30,26,373.5,373.5,372.75,373,570
20180501|2017-10-26 10:00,26,373,373.5,372.25,372.5,1007
20180501|2017-10-26 10:30,26,372.25,373.25,372.25,373.25,484
20180501|2017-10-26 11:00,26,373.25,373.5,373,373.25,201
20180501|2017-10-26 11:30,26,373.25,374.5,373,374.25,490
20180501|2017-10-26 12:00,26,374,374.25,373.25,373.5,216
20180501|2017-10-26 12:30,26,373.5,373.5,373,373.25,328
20180501|2017-10-26 13:00,26,373.25,373.5,372.75,373.25,1099
20180501|2017-10-26 19:00,27,373,373,372.25,372.25,64
20180501|2017-10-26 19:30,27,372.5,372.5,372.25,372.25,13
20180501|2017-10-26 20:30,27,372.5,372.5,372.25,372.25,15
20180501|2017-10-26 21:00,27,372.25,372.5,372.25,372.25,25
20180501|2017-10-26 21:30,27,372.25,372.25,372.25,372.25,16
20180501|2017-10-26 22:00,27,372.25,372.5,372.25,372.5,21
20180501|2017-10-26 22:30,27,372.25,372.25,372.25,372.25,3
20180501|2017-10-26 23:00,27,372.25,372.25,372.25,372.25,21
20180501|2017-10-27 00:00,27,372.25,372.25,372.25,372.25,10
20180501|2017-10-27 00:30,27,372.5,372.5,372.5,372.5,10
20180501|2017-10-27 02:00,27,372,372,372,372,1
20180501|2017-10-27 02:30,27,372,372.25,372,372.25,27
20180501|2017-10-27 03:00,27,372,372,372,372,4
20180501|2017-10-27 03:30,27,372.25,372.25,372.25,372.25,21
20180501|2017-10-27 04:00,27,372,372.25,372,372,141
20180501|2017-10-27 04:30,27,372.25,372.25,372.25,372.25,3
20180501|2017-10-27 05:30,27,372.25,372.25,372.25,372.25,1
20180501|2017-10-27 06:00,27,372,372,372,372,35
20180501|2017-10-27 06:30,27,372.25,372.25,372.25,372.25,8
20180501|2017-10-27 07:00,27,372.25,372.5,372.25,372.5,37
20180501|2017-10-27 07:30,27,372.25,372.25,372.25,372.25,17
20180501|2017-10-27 08:30,27,372.25,372.5,371,372.25,752
20180501|2017-10-27 09:00,27,372.5,372.75,372,372.25,183
20180501|2017-10-27 09:30,27,372.25,372.5,370.75,371.25,395
20180501|2017-10-27 10:00,27,371.25,371.5,370.75,371,534
20180501|2017-10-27 10:30,27,371,371.25,370.75,370.75,646
20180501|2017-10-27 11:00,27,370.75,371,370.25,370.75,685
20180501|2017-10-27 11:30,27,371,371.25,370.75,371,324
20180501|2017-10-27 12:00,27,371,372.25,371,371.75,497
20180501|2017-10-27 12:30,27,371.75,372.5,371.75,372.25,473
20180501|2017-10-27 13:00,27,372.25,372.25,370.75,371,1391
20180501|2017-10-29 19:00,30,371.25,371.75,371.25,371.75,154
20180501|2017-10-29 19:30,30,371.5,371.75,371.5,371.5,33
20180501|2017-10-29 20:00,30,371.5,372,371.5,371.75,52
20180501|2017-10-29 20:30,30,371.75,371.75,371.75,371.75,12
20180501|2017-10-29 21:00,30,372,372,372,372,9
20180501|2017-10-29 21:30,30,372,372,372,372,1
20180501|2017-10-29 22:00,30,372.25,372.25,372.25,372.25,1
20180501|2017-10-29 22:30,30,372,372,371.5,372,15
20180501|2017-10-29 23:00,30,371.75,372,371.75,372,4
20180501|2017-10-30 00:00,30,372,372,372,372,3
20180501|2017-10-30 00:30,30,372,372,372,372,8
20180501|2017-10-30 03:30,30,371.75,371.75,371.75,371.75,8
20180501|2017-10-30 04:00,30,371.75,371.75,371.75,371.75,9
20180501|2017-10-30 04:30,30,371.75,371.75,371.75,371.75,2
20180501|2017-10-30 05:00,30,372,372,372,372,1
20180501|2017-10-30 05:30,30,372,372,372,372,3
20180501|2017-10-30 06:30,30,371.75,372,371.75,372,7
20180501|2017-10-30 07:00,30,371.75,372,371.75,371.75,44
20180501|2017-10-30 07:30,30,371.75,371.75,371.25,371.5,75
20180501|2017-10-30 08:30,30,371.5,371.5,370.5,371,604
20180501|2017-10-30 09:00,30,371.25,371.25,370.75,371,281
20180501|2017-10-30 09:30,30,371,371,370.5,370.75,337
20180501|2017-10-30 10:00,30,370.5,370.75,370,370.5,439
20180501|2017-10-30 10:30,30,370.25,371.75,370,371.5,271
20180501|2017-10-30 11:00,30,371.75,372,371.75,371.75,274
20180501|2017-10-30 11:30,30,371.75,372.25,371.5,371.75,342
20180501|2017-10-30 12:00,30,371.75,372,371.5,371.75,449
20180501|2017-10-30 12:30,30,371.75,372,371.5,371.5,332
20180501|2017-10-30 13:00,30,371.75,372,371.25,371.75,626
20180501|2017-10-30 19:00,31,371,371.25,370.75,371.25,120
20180501|2017-10-30 19:30,31,371.25,371.25,371.25,371.25,2
20180501|2017-10-30 20:00,31,371,371,371,371,2
20180501|2017-10-30 21:30,31,371,371,371,371,4
20180501|2017-10-30 22:30,31,371,371,371,371,7
20180501|2017-10-31 00:30,31,371.25,371.25,371.25,371.25,2
20180501|2017-10-31 02:00,31,371.25,371.25,371.25,371.25,7
20180501|2017-10-31 02:30,31,371,371,371,371,1
20180501|2017-10-31 03:00,31,371,371,371,371,4
20180501|2017-10-31 03:30,31,371.25,371.25,371,371,78
20180501|2017-10-31 04:00,31,371,371,370.75,370.75,10
20180501|2017-10-31 04:30,31,371,371.25,371,371.25,17
20180501|2017-10-31 05:00,31,371.25,371.25,371,371,39
20180501|2017-10-31 06:00,31,371.25,371.25,371,371,61
20180501|2017-10-31 06:30,31,371.25,371.25,371,371.25,32
20180501|2017-10-31 07:00,31,371,371,371,371,23
20180501|2017-10-31 07:30,31,371,371.25,371,371,27
20180501|2017-10-31 08:30,31,371,371,369.25,369.5,1316
20180501|2017-10-31 09:00,31,369.5,369.5,369,369,374
20180501|2017-10-31 09:30,31,369,369.25,368.5,369.25,612
20180501|2017-10-31 10:00,31,369.25,369.5,368.75,369,615
20180501|2017-10-31 10:30,31,369.25,369.25,368.75,368.75,216
20180501|2017-10-31 11:00,31,368.75,368.75,368.25,368.25,868
20180501|2017-10-31 11:30,31,368.25,368.75,368.25,368.75,942
20180501|2017-10-31 12:00,31,368.5,369.5,368.5,369.25,408
20180501|2017-10-31 12:30,31,369.25,369.5,368.75,369.5,741
20180501|2017-10-31 13:00,31,369.5,369.5,368.25,368.5,1675
20180501|2017-10-31 19:00,1,368.5,368.75,368.25,368.75,229
20180501|2017-10-31 19:30,1,369,369.25,368.75,368.75,8
20180501|2017-10-31 20:00,1,369,369,369,369,52
20180501|2017-10-31 20:30,1,368.75,368.75,368.75,368.75,17
20180501|2017-10-31 21:00,1,369,369,368.75,368.75,16
20180501|2017-10-31 22:00,1,368.75,368.75,368.5,368.5,12
20180501|2017-10-31 23:00,1,368.75,368.75,368.5,368.75,78
20180501|2017-10-31 23:30,1,368.75,368.75,368.5,368.75,28
20180501|2017-11-01 00:30,1,368.75,368.75,368.75,368.75,7
20180501|2017-11-01 01:30,1,369,369,369,369,13
20180501|2017-11-01 02:00,1,369,369,369,369,12
20180501|2017-11-01 02:30,1,369,369,369,369,1
20180501|2017-11-01 03:00,1,369,369,368.75,369,15
20180501|2017-11-01 04:00,1,369,369.25,369,369.25,25
20180501|2017-11-01 04:30,1,369,369,369,369,4
20180501|2017-11-01 05:00,1,369,369,369,369,5
20180501|2017-11-01 05:30,1,369,369,369,369,8
20180501|2017-11-01 06:00,1,369.25,369.25,369,369,10
20180501|2017-11-01 06:30,1,369.25,369.25,369.25,369.25,20
20180501|2017-11-01 07:00,1,369.25,369.25,369.25,369.25,16
20180501|2017-11-01 07:30,1,369.25,369.5,369,369.5,116
20180501|2017-11-01 08:30,1,369,371,369,370.5,1486
20180501|2017-11-01 09:00,1,370.5,371.75,370.5,371,602
20180501|2017-11-01 09:30,1,371,371.5,369.75,370.25,1014
20180501|2017-11-01 10:00,1,370.5,370.75,369.75,369.75,189
20180501|2017-11-01 10:30,1,370,370.5,369.25,369.5,440
20180501|2017-11-01 11:00,1,369.25,370.25,369.25,370,577
20180501|2017-11-01 11:30,1,370,370.25,369.5,370,181
20180501|2017-11-01 12:00,1,369.75,370.25,369.75,370,312
20180501|2017-11-01 12:30,1,370.25,370.25,369.75,370,298
20180501|2017-11-01 13:00,1,370,370.75,369.75,370.75,740
20180501|2017-11-01 19:00,2,370,370,369.5,370,80
20180501|2017-11-01 19:30,2,370,370,370,370,3
20180501|2017-11-01 20:00,2,370.25,370.25,370.25,370.25,9
20180501|2017-11-01 20:30,2,370.5,370.5,370.5,370.5,12
20180501|2017-11-01 21:00,2,370.5,370.75,370.5,370.75,5
20180501|2017-11-01 21:30,2,370.75,370.75,370.75,370.75,6
20180501|2017-11-01 22:00,2,370.75,370.75,370.75,370.75,5
20180501|2017-11-01 22:30,2,370.75,370.75,370.75,370.75,2
20180501|2017-11-02 00:30,2,370.75,370.75,370.75,370.75,1
20180501|2017-11-02 01:00,2,370.75,370.75,370.75,370.75,13
20180501|2017-11-02 01:30,2,370.75,370.75,370.75,370.75,4
20180501|2017-11-02 02:00,2,371,371,371,371,6
20180501|2017-11-02 02:30,2,370.75,370.75,370.75,370.75,11
20180501|2017-11-02 03:00,2,370.5,371,370.5,370.75,7
20180501|2017-11-02 04:00,2,371,371,371,371,1
20180501|2017-11-02 04:30,2,371,371,371,371,3
20180501|2017-11-02 05:00,2,371.25,371.25,371,371.25,8
20180501|2017-11-02 05:30,2,371.25,371.75,371.25,371.75,39
20180501|2017-11-02 06:00,2,371.75,371.75,371.5,371.5,52
20180501|2017-11-02 06:30,2,371.5,372,371.5,372,28
20180501|2017-11-02 07:00,2,372,372,371.5,371.5,89
20180501|2017-11-02 07:30,2,371.5,371.5,371,371,135
20180501|2017-11-02 08:30,2,371.25,371.75,370.75,371.5,607
20180501|2017-11-02 09:00,2,371.75,372.25,371.5,372.25,531
20180501|2017-11-02 09:30,2,372,372.5,371.5,372.25,487
20180501|2017-11-02 10:00,2,372,373,372,373,267
20180501|2017-11-02 10:30,2,373.25,373.75,373,373.5,453
20180501|2017-11-02 11:00,2,373.5,374,373.25,373.5,331
20180501|2017-11-02 11:30,2,373.5,374,372.75,373,390
20180501|2017-11-02 12:00,2,372.75,373,372.25,372.5,688
20180501|2017-11-02 12:30,2,372.5,372.75,372.25,372.75,253
20180501|2017-11-02 13:00,2,372.5,373,372,373,1056
20180501|2017-11-02 19:00,3,372.5,372.5,372.25,372.5,165
20180501|2017-11-02 19:30,3,372.5,372.5,372.5,372.5,7
20180501|2017-11-02 20:00,3,372.5,372.5,372.5,372.5,1
20180501|2017-11-02 20:30,3,372.75,372.75,372.75,372.75,1
20180501|2017-11-02 21:00,3,372.75,372.75,372.75,372.75,67
20180501|2017-11-02 21:30,3,372.5,372.75,372.5,372.75,8
20180501|2017-11-02 22:00,3,372.75,373,372.75,373,2
20180501|2017-11-02 22:30,3,373,373,373,373,17
20180501|2017-11-02 23:00,3,373,373,373,373,3
20180501|2017-11-03 01:30,3,373,373,373,373,10
20180501|2017-11-03 02:00,3,373,373,373,373,7
20180501|2017-11-03 03:00,3,373,373,373,373,5
20180501|2017-11-03 03:30,3,373,373,373,373,1
20180501|2017-11-03 04:00,3,373,373,373,373,4
20180501|2017-11-03 04:30,3,373,373,372.75,372.75,49
20180501|2017-11-03 07:00,3,372.75,372.75,372.5,372.5,52
20180501|2017-11-03 07:30,3,372.75,372.75,372.25,372.25,146
20180501|2017-11-03 08:30,3,372.5,373.25,371.25,371.25,1277
20180501|2017-11-03 09:00,3,371.25,371.5,370.5,370.75,734
20180501|2017-11-03 09:30,3,370.75,370.75,370.25,370.75,808
20180501|2017-11-03 10:00,3,370.75,371,370.5,370.5,401
20180501|2017-11-03 10:30,3,370.5,370.5,370,370.25,584
20180501|2017-11-03 11:00,3,370.25,370.5,370,370,197
20180501|2017-11-03 11:30,3,370,370.25,370,370,174
20180501|2017-11-03 12:00,3,370,370.25,370,370,295
20180501|2017-11-03 12:30,3,370,370.75,370,370.5,913
20180501|2017-11-03 13:00,3,370.5,371.25,370.25,371.25,832
20180501|2017-11-05 19:00,6,370.75,372.25,370.75,372.25,162
20180501|2017-11-05 19:30,6,372.25,372.75,372.25,372.75,194
20180501|2017-11-05 20:00,6,372.5,372.5,372.5,372.5,7
20180501|2017-11-05 20:30,6,372.25,372.25,372,372,9
20180501|2017-11-05 21:00,6,371.75,371.75,371.75,371.75,5
20180501|2017-11-05 21:30,6,372,372,372,372,40
20180501|2017-11-05 22:00,6,372.25,372.25,372.25,372.25,9
20180501|2017-11-05 23:00,6,372.25,372.25,372.25,372.25,4
20180501|2017-11-05 23:30,6,372.25,372.5,372.25,372.25,10
20180501|2017-11-06 00:00,6,372.25,372.25,371.75,372,4
20180501|2017-11-06 01:30,6,372,372,372,372,29
20180501|2017-11-06 02:00,6,372,372,372,372,2
20180501|2017-11-06 02:30,6,372,372,372,372,5
20180501|2017-11-06 03:00,6,372,372,372,372,2
20180501|2017-11-06 03:30,6,372,372.5,372,372.5,23
20180501|2017-11-06 04:00,6,372.25,372.25,372.25,372.25,3
20180501|2017-11-06 04:30,6,372.25,372.25,372,372,7
20180501|2017-11-06 05:00,6,371.75,371.75,371.75,371.75,3
20180501|2017-11-06 05:30,6,371.75,371.75,371.75,371.75,2
20180501|2017-11-06 06:00,6,371.75,372,371.75,372,6
20180501|2017-11-06 06:30,6,371.5,371.5,371.25,371.5,5
20180501|2017-11-06 07:00,6,371.75,371.75,371.5,371.75,45
20180501|2017-11-06 07:30,6,371.75,372,371.75,371.75,96
20180501|2017-11-06 08:30,6,371.75,372.25,370.75,371.75,764
20180501|2017-11-06 09:00,6,371.5,372.25,371.25,372,366
20180501|2017-11-06 09:30,6,372,372,370.5,371,369
20180501|2017-11-06 10:00,6,370.75,371.5,370.5,371.25,738
20180501|2017-11-06 10:30,6,371,371.25,371,371.25,303
20180501|2017-11-06 11:00,6,371.25,372,371.25,371.5,460
20180501|2017-11-06 11:30,6,371.5,371.75,371,371.5,597
20180501|2017-11-06 12:00,6,371.5,371.75,371,371.25,192
20180501|2017-11-06 12:30,6,371.25,371.5,371,371,307
20180501|2017-11-06 13:00,6,371,371.5,370,370.25,950
20180501|2017-11-06 19:00,7,370,370.25,370,370,262
20180501|2017-11-06 19:30,7,370,370,370,370,44
20180501|2017-11-06 20:00,7,370,370,370,370,19
20180501|2017-11-06 20:30,7,370,370,370,370,7
20180501|2017-11-07 00:00,7,369.75,370,369.75,370,5
20180501|2017-11-07 00:30,7,370,370,370,370,21
20180501|2017-11-07 01:00,7,370,370.25,369.75,370.25,29
20180501|2017-11-07 01:30,7,370.25,370.25,370.25,370.25,5
20180501|2017-11-07 02:30,7,370,370,370,370,9
20180501|2017-11-07 03:00,7,370,370,370,370,2
20180501|2017-11-07 03:30,7,370,370,369.75,369.75,4
20180501|2017-11-07 04:00,7,369.75,369.75,369.75,369.75,14
20180501|2017-11-07 05:00,7,369.75,369.75,369.75,369.75,2
20180501|2017-11-07 05:30,7,369.5,369.5,369.5,369.5,27
20180501|2017-11-07 06:00,7,369.5,369.75,369.5,369.5,263
20180501|2017-11-07 06:30,7,369.5,369.5,369.5,369.5,14
20180501|2017-11-07 07:00,7,369.5,369.5,369.25,369.5,29
20180501|2017-11-07 07:30,7,369.25,369.75,369.25,369.5,104
20180501|2017-11-07 08:30,7,369.75,369.75,368.75,369.75,753
20180501|2017-11-07 09:00,7,370,370,369.5,369.5,372
20180501|2017-11-07 09:30,7,369.5,369.5,369,369.25,460
20180501|2017-11-07 10:00,7,369.25,369.5,369,369.5,411
20180501|2017-11-07 10:30,7,369.5,369.75,369.25,369.5,332
20180501|2017-11-07 11:00,7,369.25,369.5,369,369.25,365
20180501|2017-11-07 11:30,7,369.25,369.25,369,369.25,126
20180501|2017-11-07 12:00,7,369,369.75,369,369.5,930
20180501|2017-11-07 12:30,7,369.5,369.75,369,369.25,707
20180501|2017-11-07 13:00,7,369.25,370.25,369.25,369.5,1150
20180501|2017-11-07 19:00,8,369.5,369.5,369.25,369.5,118
20180501|2017-11-07 19:30,8,369.25,369.25,369.25,369.25,7
20180501|2017-11-07 20:30,8,369.25,369.5,369.25,369.5,8
20180501|2017-11-07 21:00,8,369.25,369.25,369,369,24
20180501|2017-11-07 22:30,8,369.25,369.25,369.25,369.25,6
20180501|2017-11-08 00:00,8,369,369,369,369,6
20180501|2017-11-08 00:30,8,369.25,369.25,369.25,369.25,6
20180501|2017-11-08 01:00,8,369.25,369.25,369.25,369.25,10
20180501|2017-11-08 02:00,8,369.5,369.5,369.5,369.5,1
20180501|2017-11-08 02:30,8,369.25,369.25,369.25,369.25,7
20180501|2017-11-08 03:00,8,369.25,369.25,369,369,781
20180501|2017-11-08 03:30,8,369,369,368.75,368.75,222
20180501|2017-11-08 05:30,8,369,369,368.75,368.75,2
20180501|2017-11-08 06:00,8,369,369,369,369,13
20180501|2017-11-08 06:30,8,369,369,369,369,12
20180501|2017-11-08 07:00,8,369.25,369.25,369,369,12
20180501|2017-11-08 07:30,8,368.75,369,368.75,368.75,159
20180501|2017-11-08 08:30,8,368.75,369,368.25,368.5,1106
20180501|2017-11-08 09:00,8,368.5,368.5,367.75,368.25,890
20180501|2017-11-08 09:30,8,368.25,368.75,368,368.5,407
20180501|2017-11-08 10:00,8,368.5,368.75,368.25,368.5,358
20180501|2017-11-08 10:30,8,368.75,369.75,368.5,369.75,632
20180501|2017-11-08 11:00,8,369.5,370.25,369.5,370,822
20180501|2017-11-08 11:30,8,370.25,370.5,369.75,369.75,469
20180501|2017-11-08 12:00,8,369.75,370.25,369.5,370,494
20180501|2017-11-08 12:30,8,370,370,369.5,369.5,1259
20180501|2017-11-08 13:00,8,369.75,370.25,369,369.5,1562
20180501|2017-11-08 19:00,9,369,369.25,368.25,369.25,125
20180501|2017-11-08 19:30,9,369,369,369,369,7
20180501|2017-11-08 20:00,9,369,369,369,369,1
20180501|2017-11-08 21:30,9,369,369,369,369,12
20180501|2017-11-08 23:30,9,369,369.25,369,369.25,68
20180501|2017-11-09 00:00,9,369.25,369.25,369.25,369.25,1
20180501|2017-11-09 00:30,9,369.5,369.5,369.5,369.5,24
20180501|2017-11-09 01:00,9,369.5,369.5,369.5,369.5,27
20180501|2017-11-09 02:30,9,369.75,369.75,369.75,369.75,41
20180501|2017-11-09 03:00,9,370,370.75,370,370.5,82
20180501|2017-11-09 03:30,9,370.5,370.5,370,370,20
20180501|2017-11-09 04:00,9,370,370,370,370,12
20180501|2017-11-09 04:30,9,370,370.25,370,370.25,38
20180501|2017-11-09 05:00,9,370.25,370.25,370,370,6
20180501|2017-11-09 05:30,9,370,370.25,370,370.25,28
20180501|2017-11-09 06:00,9,370,370,370,370,3
20180501|2017-11-09 06:30,9,370,370,369.5,369.5,55
20180501|2017-11-09 07:00,9,369.5,369.75,369.5,369.5,120
20180501|2017-11-09 07:30,9,369.75,370.25,369.75,370,78
20180501|2017-11-09 08:30,9,370,371,369.5,370.5,1229
20180501|2017-11-09 09:00,9,370.5,370.75,369.75,370,726
20180501|2017-11-09 09:30,9,370.25,370.25,369,369,742
20180501|2017-11-09 10:00,9,369,370.25,368.75,369.75,601
20180501|2017-11-09 10:30,9,369.75,370.5,368.75,370,832
20180501|2017-11-09 11:00,9,369.75,369.75,364.5,365,3933
20180501|2017-11-09 11:30,9,365,365.75,364.5,365,1518
20180501|2017-11-09 12:00,9,364.75,365,363.5,364,1116
20180501|2017-11-09 12:30,9,364,364,363.25,363.5,1395
20180501|2017-11-09 13:00,9,363.25,364.25,362.5,364,3434
20180501|2017-11-09 19:00,10,363.75,363.75,363.25,363.25,364
20180501|2017-11-09 19:30,10,363.5,363.5,363.25,363.25,8
20180501|2017-11-09 20:00,10,363.25,363.5,363.25,363.5,62
20180501|2017-11-09 20:30,10,363.5,363.5,363.25,363.25,27
20180501|2017-11-09 21:00,10,363.25,363.25,363.25,363.25,6
20180501|2017-11-09 21:30,10,363.25,363.25,363.25,363.25,6
20180501|2017-11-09 23:00,10,363.25,363.25,363.25,363.25,16
20180501|2017-11-09 23:30,10,363.25,363.25,363.25,363.25,16
20180501|2017-11-10 00:00,10,363.25,363.25,363.25,363.25,11
20180501|2017-11-10 00:30,10,363.25,363.25,363.25,363.25,3
20180501|2017-11-10 01:00,10,363.25,363.25,363.25,363.25,3
20180501|2017-11-10 01:30,10,363.25,363.25,363,363.25,22
20180501|2017-11-10 02:00,10,363.25,363.25,363.25,363.25,30
20180501|2017-11-10 02:30,10,363.5,363.5,363.5,363.5,4
20180501|2017-11-10 03:00,10,363.25,363.25,363.25,363.25,16
20180501|2017-11-10 03:30,10,363.5,363.5,363.5,363.5,5
20180501|2017-11-10 04:00,10,363.5,363.5,363.25,363.25,31
20180501|2017-11-10 04:30,10,363.25,363.25,363.25,363.25,8
20180501|2017-11-10 05:00,10,363.25,363.5,363.25,363.25,9
20180501|2017-11-10 06:00,10,363.25,363.25,363.25,363.25,30
20180501|2017-11-10 06:30,10,363.5,363.5,363,363,136
20180501|2017-11-10 07:00,10,363,363.5,363,363.25,63
20180501|2017-11-10 07:30,10,363.5,363.5,363,363,102
20180501|2017-11-10 08:30,10,363,365,362.75,364.5,2435
20180501|2017-11-10 09:00,10,364.75,364.75,364,364.25,312
20180501|2017-11-10 09:30,10,364.25,365,364.25,364.5,1017
20180501|2017-11-10 10:00,10,364.75,365,364,364.25,611
20180501|2017-11-10 10:30,10,364.25,364.5,363.75,363.75,843
20180501|2017-11-10 11:00,10,363.75,364.25,363.25,364,259
20180501|2017-11-10 11:30,10,364,365.25,364,365,699
20180501|2017-11-10 12:00,10,365.25,365.25,364.75,365.25,455
20180501|2017-11-10 12:30,10,365,365.5,365,365,672
20180501|2017-11-10 13:00,10,365,365.25,364.5,365,1016
20180501|2017-11-12 19:00,13,364.5,365,363.75,364.25,116
20180501|2017-11-12 19:30,13,364.25,364.5,364.25,364.25,14
20180501|2017-11-12 20:00,13,364,364.25,364,364.25,10
20180501|2017-11-12 20:30,13,364,364.25,364,364.25,7
20180501|2017-11-12 21:00,13,364,364.5,364,364.5,31
20180501|2017-11-12 21:30,13,364.25,364.25,364.25,364.25,6
20180501|2017-11-12 22:30,13,364,364.25,364,364,8
20180501|2017-11-12 23:00,13,364,364,364,364,1
20180501|2017-11-12 23:30,13,364,364,364,364,2
20180501|2017-11-13 01:00,13,364,364,364,364,5
20180501|2017-11-13 01:30,13,364,364,364,364,5
20180501|2017-11-13 03:00,13,364,364,364,364,23
20180501|2017-11-13 03:30,13,364.25,364.25,364,364.25,33
20180501|2017-11-13 04:00,13,364,364,364,364,70
20180501|2017-11-13 04:30,13,363.75,363.75,363.5,363.75,20
20180501|2017-11-13 05:00,13,363.5,363.75,363.5,363.75,21
20180501|2017-11-13 05:30,13,363.75,363.75,363.5,363.5,8
20180501|2017-11-13 06:00,13,363.5,363.5,363.25,363.5,39
20180501|2017-11-13 06:30,13,363.5,363.5,363.25,363.25,20
20180501|2017-11-13 07:00,13,363.25,363.5,363.25,363.25,184
20180501|2017-11-13 07:30,13,363.25,363.25,363.25,363.25,101
20180501|2017-11-13 08:30,13,363.25,363.25,362.5,363,1241
20180501|2017-11-13 09:00,13,363,363.75,363,363,639
20180501|2017-11-13 09:30,13,363.25,364,362.75,364,576
20180501|2017-11-13 10:00,13,364,364,363.5,363.5,214
20180501|2017-11-13 10:30,13,363.75,363.75,363,363,428
20180501|2017-11-13 11:00,13,363,363.5,362.75,362.75,478
20180501|2017-11-13 11:30,13,363,363.75,363,363.5,576
20180501|2017-11-13 12:00,13,363.5,363.5,363.25,363.5,248
20180501|2017-11-13 12:30,13,363.25,363.25,362.75,363.25,575
20180501|2017-11-13 13:00,13,363.25,363.5,362.75,363.5,941
20180501|2017-11-13 19:00,14,362.75,363,362.75,363,120
20180501|2017-11-13 20:00,14,363,363,362.5,362.5,4
20180501|2017-11-13 20:30,14,362.75,362.75,362.75,362.75,5
20180501|2017-11-13 21:30,14,362.5,362.5,362.5,362.5,2
20180501|2017-11-13 22:00,14,362.75,362.75,362.75,362.75,1
20180501|2017-11-13 22:30,14,362.75,362.75,362.75,362.75,6
20180501|2017-11-14 00:30,14,363,363,363,363,9
20180501|2017-11-14 01:00,14,363,363,362.25,362.25,948
20180501|2017-11-14 01:30,14,362.5,362.5,362.5,362.5,14
20180501|2017-11-14 02:00,14,362.75,362.75,362.75,362.75,7
20180501|2017-11-14 02:30,14,362.75,363,362.75,362.75,35
20180501|2017-11-14 03:00,14,362.75,362.75,362.75,362.75,16
20180501|2017-11-14 03:30,14,363,363,362.75,363,25
20180501|2017-11-14 04:00,14,363,363,363,363,2
20180501|2017-11-14 04:30,14,363,363,363,363,2
20180501|2017-11-14 05:00,14,362.75,363,362.75,363,6
20180501|2017-11-14 05:30,14,362.75,362.75,362.75,362.75,1
20180501|2017-11-14 06:00,14,362.75,362.75,362.5,362.75,22
20180501|2017-11-14 06:30,14,362.75,362.75,362.5,362.75,25
20180501|2017-11-14 07:00,14,362.75,363,362.75,363,54
20180501|2017-11-14 07:30,14,362.75,362.75,362.5,362.75,161
20180501|2017-11-14 08:30,14,362.75,362.75,361.75,362,1259
20180501|2017-11-14 09:00,14,361.75,362.25,361,361,1525
20180501|2017-11-14 09:30,14,361,361.25,360.5,361,984
20180501|2017-11-14 10:00,14,361,361.25,360,360,692
20180501|2017-11-14 10:30,14,360,360.5,359.25,359.5,1632
20180501|2017-11-14 11:00,14,359.25,359.5,359,359,1149
20180501|2017-11-14 11:30,14,359,359.25,358.75,359,782
20180501|2017-11-14 12:00,14,359,359.75,359,359,498
20180501|2017-11-14 12:30,14,359.25,360,358.75,359,778
20180501|2017-11-14 13:00,14,359.25,359.25,358.5,358.75,1024
20180501|2017-11-14 19:00,15,358.75,359,358.25,359,173
20180501|2017-11-14 19:30,15,359,359.25,358.75,359.25,42
20180501|2017-11-14 20:00,15,359.25,359.25,359,359,20
20180501|2017-11-14 20:30,15,358.75,358.75,358.75,358.75,17
20180501|2017-11-14 21:00,15,358.75,358.75,358.75,358.75,13
20180501|2017-11-14 21:30,15,358.75,359,358.75,359,21
20180501|2017-11-14 22:00,15,359,359,359,359,21
20180501|2017-11-14 22:30,15,359,359,359,359,6
20180501|2017-11-14 23:00,15,359,359,359,359,4
20180501|2017-11-15 00:00,15,359.25,359.25,359.25,359.25,16
20180501|2017-11-15 01:00,15,359.5,359.5,359.5,359.5,2
20180501|2017-11-15 01:30,15,359.5,359.5,359.5,359.5,3
20180501|2017-11-15 02:00,15,359.5,359.75,359.5,359.5,44
20180501|2017-11-15 02:30,15,359.75,359.75,359.5,359.5,25
20180501|2017-11-15 03:00,15,359.75,359.75,359.75,359.75,9
20180501|2017-11-15 04:00,15,359.75,359.75,359.75,359.75,9
20180501|2017-11-15 04:30,15,359.5,359.75,359.25,359.25,52
20180501|2017-11-15 05:00,15,359.5,359.5,359.25,359.25,8
20180501|2017-11-15 05:30,15,359.25,359.25,359.25,359.25,21
20180501|2017-11-15 06:00,15,359,359.25,359,359.25,32
20180501|2017-11-15 06:30,15,359.25,359.25,359,359,7
20180501|2017-11-15 07:00,15,359.25,359.25,359,359,49
20180501|2017-11-15 07:30,15,359.25,359.5,359.25,359.5,357
20180501|2017-11-15 08:30,15,359.25,360.25,359,360,1987
20180501|2017-11-15 09:00,15,360.25,360.25,359.25,359.5,1558
20180501|2017-11-15 09:30,15,359.25,359.75,359.25,359.25,1436
20180501|2017-11-15 10:00,15,359.25,359.5,358.75,359.5,1779
20180501|2017-11-15 10:30,15,359.25,359.75,359,359.25,476
20180501|2017-11-15 11:00,15,359.25,359.25,358.75,359,424
20180501|2017-11-15 11:30,15,359,359.75,358.75,359.5,580
20180501|2017-11-15 12:00,15,359.75,360,359.25,359.5,1001
20180501|2017-11-15 12:30,15,359.75,359.75,359.25,359.25,597
20180501|2017-11-15 13:00,15,359.25,359.5,358.75,359.25,699
20180501|2017-11-15 19:00,16,359,359.5,359,359.5,229
20180501|2017-11-15 19:30,16,359.5,359.5,359.25,359.5,11
20180501|2017-11-15 20:00,16,359,359.25,359,359.25,5
20180501|2017-11-15 21:00,16,359.5,359.5,359.5,359.5,1
20180501|2017-11-15 21:30,16,359.25,359.25,359.25,359.25,3
20180501|2017-11-15 22:00,16,359.25,359.25,359.25,359.25,14
20180501|2017-11-15 22:30,16,359.25,359.25,359.25,359.25,14
20180501|2017-11-15 23:30,16,359.25,359.25,359.25,359.25,7
20180501|2017-11-16 00:00,16,359.5,359.5,359.5,359.5,18
20180501|2017-11-16 00:30,16,359.5,359.5,359.5,359.5,1
20180501|2017-11-16 01:00,16,359.25,359.25,359.25,359.25,15
20180501|2017-11-16 01:30,16,359.5,359.5,359.5,359.5,12
20180501|2017-11-16 02:30,16,359.5,359.5,359.25,359.25,17
20180501|2017-11-16 03:00,16,359.25,359.5,359.25,359.5,3
20180501|2017-11-16 03:30,16,359.5,359.5,359.5,359.5,24
20180501|2017-11-16 04:00,16,359.5,359.5,359.5,359.5,4
20180501|2017-11-16 05:00,16,359.5,359.5,359.25,359.25,14
20180501|2017-11-16 05:30,16,359.25,359.25,359.25,359.25,10
20180501|2017-11-16 06:00,16,359.25,359.5,359.25,359.25,10
20180501|2017-11-16 06:30,16,359.5,359.5,359.25,359.25,30
20180501|2017-11-16 07:00,16,359.5,359.75,359.25,359.5,119
20180501|2017-11-16 07:30,16,359.25,359.5,359,359.25,103
20180501|2017-11-16 08:30,16,359.25,359.25,358.25,358.5,908
20180501|2017-11-16 09:00,16,358.5,359,358.25,358.25,483
20180501|2017-11-16 09:30,16,358.25,358.75,357.75,358.5,899
20180501|2017-11-16 10:00,16,358.25,358.5,357.5,358,643
20180501|2017-11-16 10:30,16,358,358.25,357.5,357.5,452
20180501|2017-11-16 11:00,16,357.5,358,357.25,357.5,865
20180501|2017-11-16 11:30,16,357.75,358,357.5,357.75,488
20180501|2017-11-16 12:00,16,358,358,357.5,357.5,303
20180501|2017-11-16 12:30,16,357.5,357.75,357,357.5,1717
20180501|2017-11-16 13:00,16,357.5,358,357,357.5,1249
20180501|2017-11-16 19:00,17,357,357.75,357,357.75,249
20180501|2017-11-16 19:30,17,357.5,357.5,357.25,357.25,13
20180501|2017-11-16 20:00,17,357.5,357.5,357.5,357.5,20
20180501|2017-11-16 20:30,17,357.5,357.5,357.5,357.5,18
20180501|2017-11-16 21:00,17,357.75,357.75,357.75,357.75,3
20180501|2017-11-16 22:00,17,357.75,357.75,357.75,357.75,1
20180501|2017-11-16 23:00,17,357.75,357.75,357.75,357.75,5
20180501|2017-11-16 23:30,17,357.75,357.75,357.75,357.75,21
20180501|2017-11-17 00:00,17,357.75,357.75,357.75,357.75,10
20180501|2017-11-17 00:30,17,357.5,357.5,357.5,357.5,1
20180501|2017-11-17 01:00,17,357.5,357.5,357.5,357.5,6
20180501|2017-11-17 01:30,17,357.5,357.75,357.5,357.75,27
20180501|2017-11-17 02:00,17,358,358,357.5,357.75,38
20180501|2017-11-17 02:30,17,357.5,358,357.5,358,15
20180501|2017-11-17 03:30,17,358,358,358,358,9
20180501|2017-11-17 04:00,17,358,358,358,358,21
20180501|2017-11-17 04:30,17,358.25,358.25,358.25,358.25,46
20180501|2017-11-17 05:00,17,358.25,358.25,358.25,358.25,8
20180501|2017-11-17 05:30,17,358.5,358.75,358,358.25,52
20180501|2017-11-17 06:00,17,358.25,358.25,358,358.25,17
20180501|2017-11-17 06:30,17,358.25,358.75,358,358.75,46
20180501|2017-11-17 07:00,17,358.5,358.75,358.25,358.25,103
20180501|2017-11-17 07:30,17,358.5,358.5,358.25,358.25,111
20180501|2017-11-17 08:30,17,358,360,358,359.75,1098
20180501|2017-11-17 09:00,17,359.5,360,358.75,359.75,932
20180501|2017-11-17 09:30,17,359.75,361.5,359.75,361,1647
20180501|2017-11-17 10:00,17,361,361.25,360.75,360.75,409
20180501|2017-11-17 10:30,17,361,362,360.5,360.5,1317
20180501|2017-11-17 11:00,17,360.5,361,360.5,360.75,859
20180501|2017-11-17 11:30,17,360.75,362,360.75,362,535
20180501|2017-11-17 12:00,17,362,363.5,362,363,1658
20180501|2017-11-17 12:30,17,363,363.75,362.75,363.25,1059
20180501|2017-11-17 13:00,17,363.25,364,363,363.75,1921
20180501|2017-11-19 19:00,20,363,363.5,362.75,363,203
20180501|2017-11-19 19:30,20,363.25,363.5,363.25,363.5,30
20180501|2017-11-19 20:00,20,363.25,363.75,363.25,363.5,91
20180501|2017-11-19 20:30,20,363.5,363.5,363.25,363.25,27
20180501|2017-11-19 21:00,20,363.25,363.25,363,363,12
20180501|2017-11-19 22:00,20,363.25,363.25,363.25,363.25,2
20180501|2017-11-19 22:30,20,363.25,363.25,363.25,363.25,1
20180501|2017-11-19 23:00,20,363,363.25,363,363.25,5
20180501|2017-11-19 23:30,20,363,363,363,363,4
20180501|2017-11-20 00:00,20,363.25,363.25,363.25,363.25,57
20180501|2017-11-20 00:30,20,363.5,363.5,363.5,363.5,2
20180501|2017-11-20 01:00,20,363.5,363.5,363.5,363.5,11
20180501|2017-11-20 01:30,20,363.5,363.5,363.25,363.25,7
20180501|2017-11-20 02:30,20,363.25,363.25,363.25,363.25,31
20180501|2017-11-20 03:00,20,363.5,363.5,363.25,363.5,32
20180501|2017-11-20 03:30,20,363.5,363.5,363.5,363.5,4
20180501|2017-11-20 04:00,20,363.5,363.5,363.25,363.25,33
20180501|2017-11-20 04:30,20,363,363,362.5,362.5,121
20180501|2017-11-20 05:00,20,362.5,362.5,362.5,362.5,6
20180501|2017-11-20 05:30,20,362.5,362.5,362.5,362.5,49
20180501|2017-11-20 06:00,20,362.25,362.5,362.25,362.5,23
20180501|2017-11-20 06:30,20,362.5,362.5,362.5,362.5,14
20180501|2017-11-20 07:00,20,362.5,363,362.5,362.5,65
20180501|2017-11-20 07:30,20,362.75,362.75,362.5,362.5,149
20180501|2017-11-20 08:30,20,362.5,363.5,361.5,363.25,1215
20180501|2017-11-20 09:00,20,363.25,364,362.75,363.75,801
20180501|2017-11-20 09:30,20,364,364.75,363.5,364.5,631
20180501|2017-11-20 10:00,20,364.5,364.75,364,364,387
20180501|2017-11-20 10:30,20,364,364.25,362.5,363.25,588
20180501|2017-11-20 11:00,20,363.5,363.5,362.5,362.5,168
20180501|2017-11-20 11:30,20,362.5,363.25,362.25,363,1114
20180501|2017-11-20 12:00,20,363,364.5,363,364.5,975
20180501|2017-11-20 12:30,20,364.5,364.5,363.5,364.25,414
20180501|2017-11-20 13:00,20,364.25,365.25,363.75,364.5,3346
20180501|2017-11-20 19:00,21,363.75,363.75,363,363.25,161
20180501|2017-11-20 19:30,21,363.5,363.75,363.5,363.5,34
20180501|2017-11-20 20:00,21,363.5,363.5,363.5,363.5,16
20180501|2017-11-20 20:30,21,363.25,363.5,363.25,363.5,29
20180501|2017-11-20 21:00,21,363.5,363.5,363.5,363.5,20
20180501|2017-11-20 22:00,21,363.5,363.5,363.5,363.5,19
20180501|2017-11-20 22:30,21,363.5,363.75,363.5,363.75,14
20180501|2017-11-20 23:30,21,363.75,363.75,363.75,363.75,68
20180501|2017-11-21 00:00,21,363.75,363.75,363.75,363.75,12
20180501|2017-11-21 00:30,21,363.5,363.5,363.5,363.5,27
20180501|2017-11-21 01:00,21,363.75,364,363.75,364,20
20180501|2017-11-21 02:00,21,364,364,364,364,3
20180501|2017-11-21 02:30,21,363.75,363.75,363.75,363.75,79
20180501|2017-11-21 03:00,21,363.75,363.75,363.75,363.75,41
20180501|2017-11-21 03:30,21,363.75,363.75,363.75,363.75,88
20180501|2017-11-21 04:00,21,363.5,363.5,363.5,363.5,12
20180501|2017-11-21 04:30,21,363.5,363.5,363.5,363.5,90
20180501|2017-11-21 05:00,21,363.5,363.5,363.5,363.5,29
20180501|2017-11-21 05:30,21,363.75,363.75,363.5,363.5,19
20180501|2017-11-21 06:00,21,363.5,363.5,363.25,363.25,32
20180501|2017-11-21 06:30,21,363.25,363.25,363.25,363.25,5
20180501|2017-11-21 07:00,21,363.25,363.5,363.25,363.5,280
20180501|2017-11-21 07:30,21,363.25,363.5,363.25,363.25,89
20180501|2017-11-21 08:30,21,363.25,364.5,362.5,363.5,1361
20180501|2017-11-21 09:00,21,363.5,363.5,362.25,363.25,994
20180501|2017-11-21 09:30,21,363.5,364.5,363.5,364,734
20180501|2017-11-21 10:00,21,363.75,365,363.5,364.5,878
20180501|2017-11-21 10:30,21,364.5,364.75,363.25,363.5,634
20180501|2017-11-21 11:00,21,363.5,363.75,362.75,363.75,459
20180501|2017-11-21 11:30,21,363.5,364.25,363,364.25,372
20180501|2017-11-21 12:00,21,364,364.75,364,364.75,478
20180501|2017-11-21 12:30,21,364.75,365,364,364.25,783
20180501|2017-11-21 13:00,21,364,365,363.75,364.5,1912
20180501|2017-11-21 19:00,22,364,364,363.5,363.75,109
20180501|2017-11-21 19:30,22,363.75,363.75,363.75,363.75,8
20180501|2017-11-21 20:00,22,363.5,363.5,363.5,363.5,7
20180501|2017-11-21 20:30,22,363.5,363.5,363.5,363.5,3
20180501|2017-11-21 21:30,22,363.75,363.75,363.75,363.75,5
20180501|2017-11-21 22:30,22,363.75,363.75,363.75,363.75,1
20180501|2017-11-21 23:00,22,363.5,363.5,363.5,363.5,3
20180501|2017-11-21 23:30,22,363.5,363.5,363.5,363.5,1
20180501|2017-11-22 01:00,22,363.75,363.75,363.75,363.75,18
20180501|2017-11-22 01:30,22,364,364,364,364,129
20180501|2017-11-22 02:00,22,364.25,364.25,364.25,364.25,34
20180501|2017-11-22 02:30,22,364.25,364.25,364.25,364.25,2
20180501|2017-11-22 03:00,22,364.5,364.5,364.25,364.25,2
20180501|2017-11-22 03:30,22,364.25,364.25,364.25,364.25,4
20180501|2017-11-22 04:00,22,364.25,364.5,364.25,364.5,40
20180501|2017-11-22 04:30,22,364.75,364.75,364.75,364.75,143
20180501|2017-11-22 05:00,22,365,365,365,365,4
20180501|2017-11-22 05:30,22,365,365,364.75,364.75,100
20180501|2017-11-22 06:00,22,364.75,364.75,364.5,364.75,267
20180501|2017-11-22 06:30,22,364.75,364.75,364.5,364.75,77
20180501|2017-11-22 07:00,22,364.75,364.75,364,364.25,112
20180501|2017-11-22 07:30,22,364.5,364.5,364.25,364.5,52
20180501|2017-11-22 08:30,22,364.5,366.25,364.25,365.25,1894
20180501|2017-11-22 09:00,22,365.5,365.5,364.5,364.5,664
20180501|2017-11-22 09:30,22,364.75,365.5,364.5,365,811
20180501|2017-11-22 10:00,22,365,365.75,365,365.5,701
20180501|2017-11-22 10:30,22,365.5,365.75,365,365.25,599
20180501|2017-11-22 11:00,22,365,365.25,364.75,365.25,959
20180501|2017-11-22 11:30,22,365.25,365.25,364.75,365.25,819
20180501|2017-11-22 12:00,22,365.25,365.5,365,365.25,434
20180501|2017-11-22 12:30,22,365.25,365.75,365,365.5,258
20180501|2017-11-22 13:00,22,365.75,366,364.5,364.5,1297
20180501|2017-11-24 08:30,24,364.5,366,364,365.25,2120
20180501|2017-11-24 09:00,24,365.25,365.5,364.75,365.25,568
20180501|2017-11-24 09:30,24,365.25,365.5,365,365.5,376
20180501|2017-11-24 10:00,24,365.5,365.75,364,364,1222
20180501|2017-11-24 10:30,24,364,364,362.5,363.25,1760
20180501|2017-11-24 11:00,24,363.25,363.25,361.25,361.25,1108
20180501|2017-11-24 11:30,24,361.25,363.5,361,363.5,786
20180501|2017-11-24 12:00,24,363.5,363.5,362.5,363,210
20180501|2017-11-26 19:00,27,363,363.5,362.25,362.25,267
20180501|2017-11-26 19:30,27,362.25,362.25,361.75,362,96
20180501|2017-11-26 20:00,27,362,362,361.75,362,23
20180501|2017-11-26 20:30,27,362.25,362.25,362,362,23
20180501|2017-11-26 21:00,27,362,362,362,362,17
20180501|2017-11-26 21:30,27,362,363,362,362.75,114
20180501|2017-11-26 22:00,27,362.75,362.75,362.75,362.75,2
20180501|2017-11-26 22:30,27,363,363.25,363,363.25,14
20180501|2017-11-26 23:30,27,363,363,363,363,10
20180501|2017-11-27 00:00,27,362.75,362.75,362.75,362.75,14
20180501|2017-11-27 00:30,27,362.75,362.75,362.5,362.5,47
20180501|2017-11-27 01:00,27,362.5,362.75,362.5,362.75,8
20180501|2017-11-27 01:30,27,362.75,363,362.75,363,9
20180501|2017-11-27 02:00,27,362.75,362.75,362.75,362.75,29
20180501|2017-11-27 02:30,27,362.75,362.75,362.75,362.75,18
20180501|2017-11-27 03:00,27,362.5,362.5,362.25,362.25,14
20180501|2017-11-27 03:30,27,362.25,362.25,362.25,362.25,3
20180501|2017-11-27 04:00,27,362.25,362.25,362.25,362.25,9
20180501|2017-11-27 04:30,27,362.25,362.25,362.25,362.25,11
20180501|2017-11-27 05:00,27,362.25,362.25,362,362.25,34
20180501|2017-11-27 05:30,27,362.25,362.25,362.25,362.25,21
20180501|2017-11-27 06:00,27,362.25,362.5,362.25,362.5,3
20180501|2017-11-27 06:30,27,362.25,362.75,362.25,362.75,64
20180501|2017-11-27 07:00,27,362.5,362.5,362.25,362.25,75
20180501|2017-11-27 07:30,27,362.25,362.25,361.75,362,44
20180501|2017-11-27 08:30,27,362.5,363.25,361.25,361.5,2765
20180501|2017-11-27 09:00,27,361.75,361.75,360.5,360.75,1608
20180501|2017-11-27 09:30,27,360.75,362,360.5,361.75,1725
20180501|2017-11-27 10:00,27,361.75,361.75,360.75,361,1058
20180501|2017-11-27 10:30,27,361,361.25,360,360,1400
20180501|2017-11-27 11:00,27,360.25,360.5,359.75,360.25,907
20180501|2017-11-27 11:30,27,360.25,360.75,360,360.75,1227
20180501|2017-11-27 12:00,27,360.5,361,360,360.5,876
20180501|2017-11-27 12:30,27,360.75,360.75,360,360,995
20180501|2017-11-27 13:00,27,360,360.5,359.75,360.5,1497
20180501|2017-11-27 19:00,28,360.25,360.5,360,360.5,148
20180501|2017-11-27 19:30,28,360.75,360.75,360.25,360.25,40
20180501|2017-11-27 20:00,28,360.25,360.5,359.25,359.5,757
20180501|2017-11-27 20:30,28,359.25,359.25,359,359,361
20180501|2017-11-27 21:00,28,359,359,359,359,44
20180501|2017-11-27 21:30,28,359,359,359,359,63
20180501|2017-11-27 22:00,28,359,359,358.75,358.75,53
20180501|2017-11-27 22:30,28,359,359,358.75,359,30
20180501|2017-11-27 23:00,28,358.75,358.75,358.5,358.5,95
20180501|2017-11-27 23:30,28,358.5,358.75,358.5,358.75,26
20180501|2017-11-28 00:00,28,358.75,359,358.75,358.75,45
20180501|2017-11-28 00:30,28,358.75,358.75,358.5,358.5,24
20180501|2017-11-28 01:00,28,358.5,358.5,358.5,358.5,12
20180501|2017-11-28 01:30,28,358.5,358.75,358.5,358.75,43
20180501|2017-11-28 02:00,28,358.75,358.75,358.5,358.5,281
20180501|2017-11-28 02:30,28,358.5,358.75,358.5,358.5,57
20180501|2017-11-28 03:00,28,358.5,358.5,358.5,358.5,55
20180501|2017-11-28 03:30,28,358.5,358.5,358.5,358.5,41
20180501|2017-11-28 04:00,28,358.5,358.75,358.5,358.75,25
20180501|2017-11-28 04:30,28,358.75,358.75,358.25,358.5,49
20180501|2017-11-28 05:00,28,358.25,358.5,358.25,358.25,36
20180501|2017-11-28 05:30,28,358.25,358.25,358.25,358.25,33
20180501|2017-11-28 06:00,28,358.25,358.25,358,358,251
20180501|2017-11-28 06:30,28,358,358.25,358,358.25,155
20180501|2017-11-28 07:00,28,358.25,358.75,358.25,358.75,104
20180501|2017-11-28 07:30,28,358.75,359,358.5,359,73
20180501|2017-11-28 08:30,28,359,359.5,358.25,359.25,1840
20180501|2017-11-28 09:00,28,359.25,359.5,358.25,358.75,1563
20180501|2017-11-28 09:30,28,358.75,359,358,358,875
20180501|2017-11-28 10:00,28,358,358.75,357.75,358.25,1144
20180501|2017-11-28 10:30,28,358.25,358.75,358.25,358.25,1364
20180501|2017-11-28 11:00,28,358.25,358.75,358.25,358.25,675
20180501|2017-11-28 11:30,28,358.25,358.5,358,358.25,496
20180501|2017-11-28 12:00,28,358.25,358.25,357.75,358,1014
20180501|2017-11-28 12:30,28,358,358.25,357.5,358,1833
20180501|2017-11-28 13:00,28,357.75,358.25,357.5,357.5,1457
20180501|2017-11-28 19:00,29,357.75,358,357.5,358,168
20180501|2017-11-28 19:30,29,358,358,357.75,358,23
20180501|2017-11-28 21:00,29,358,358,357.75,357.75,10
20180501|2017-11-28 22:00,29,358,358,358,358,12
20180501|2017-11-28 22:30,29,358,358,357.75,357.75,64
20180501|2017-11-28 23:00,29,357.75,357.75,357.75,357.75,1
20180501|2017-11-28 23:30,29,357.75,357.75,357.75,357.75,2
20180501|2017-11-29 00:30,29,357.75,357.75,357.75,357.75,15
20180501|2017-11-29 01:00,29,357.75,358,357.75,358,8
20180501|2017-11-29 01:30,29,358,358.25,358,358.25,19
20180501|2017-11-29 02:00,29,358.25,358.25,358,358,3
20180501|2017-11-29 02:30,29,358,358,358,358,69
20180501|2017-11-29 03:00,29,358,358,357.75,358,11
20180501|2017-11-29 03:30,29,357.75,358.25,357.75,358,193
20180501|2017-11-29 04:00,29,358,358.25,358,358.25,38
20180501|2017-11-29 04:30,29,358,358,358,358,18
20180501|2017-11-29 05:30,29,358,358,358,358,1
20180501|2017-11-29 06:00,29,358,358.25,358,358,77
20180501|2017-11-29 06:30,29,358,358.5,358,358.5,64
20180501|2017-11-29 07:00,29,358.5,359,358.5,359,400
20180501|2017-11-29 07:30,29,358.75,359,358.75,358.75,360
20180501|2017-11-29 08:30,29,359,360,358.5,359.75,2924
20180501|2017-11-29 09:00,29,359.75,360.75,359.5,360.25,2147
20180501|2017-11-29 09:30,29,360.25,360.5,359.75,360.5,1729
20180501|2017-11-29 10:00,29,360.75,362,360.5,360.75,2332
20180501|2017-11-29 10:30,29,360.5,361,360.25,360.75,1599
20180501|2017-11-29 11:00,29,360.75,361,360.5,360.5,1171
20180501|2017-11-29 11:30,29,360.5,361,360.25,360.25,1236
20180501|2017-11-29 12:00,29,360.25,360.75,360.25,360.5,1414
20180501|2017-11-29 12:30,29,360.5,361,360.25,360.75,1398
20180501|2017-11-29 13:00,29,360.75,362.25,360.5,361.75,2141
20180501|2017-11-29 19:00,30,361.5,361.5,361.25,361.25,245
20180501|2017-11-29 19:30,30,361.25,361.25,361.25,361.25,7
20180501|2017-11-29 20:00,30,361.25,361.5,361.25,361.25,72
20180501|2017-11-29 20:30,30,361.25,361.5,361.25,361.5,28
20180501|2017-11-29 21:00,30,361.5,361.5,361.25,361.25,36
20180501|2017-11-29 21:30,30,361.25,361.25,361.25,361.25,22
20180501|2017-11-29 22:30,30,361.25,361.25,361.25,361.25,4
20180501|2017-11-29 23:30,30,361.25,361.25,361.25,361.25,7
20180501|2017-11-30 00:00,30,361.25,361.25,361,361.25,8
20180501|2017-11-30 00:30,30,361,361,360.75,360.75,79
20180501|2017-11-30 01:00,30,360.75,360.75,360.5,360.5,26
20180501|2017-11-30 01:30,30,360.5,360.5,360.5,360.5,2
20180501|2017-11-30 02:00,30,360.5,360.75,360.5,360.75,25
20180501|2017-11-30 02:30,30,360.5,360.5,360.25,360.5,27
20180501|2017-11-30 03:00,30,360.5,360.5,360.5,360.5,14
20180501|2017-11-30 03:30,30,360.75,361,360.5,361,47
20180501|2017-11-30 04:00,30,360.75,361,360.75,361,26
20180501|2017-11-30 04:30,30,361,361,360.75,361,50
20180501|2017-11-30 05:00,30,361,361,361,361,20
20180501|2017-11-30 05:30,30,361,361,361,361,1
20180501|2017-11-30 06:00,30,361,361,360.5,360.5,9
20180501|2017-11-30 06:30,30,360.5,360.75,360.5,360.75,127
20180501|2017-11-30 07:00,30,360.5,360.75,360.5,360.5,122
20180501|2017-11-30 07:30,30,360.25,360.5,360,360.5,209
20180501|2017-11-30 08:30,30,360.75,364.75,360.25,364.5,3630
20180501|2017-11-30 09:00,30,364.5,364.75,363.75,364,1464
20180501|2017-11-30 09:30,30,364,364.75,364,364.25,1794
20180501|2017-11-30 10:00,30,364.25,365.25,364.25,364.5,2130
20180501|2017-11-30 10:30,30,364.5,365,363.5,363.5,2180
20180501|2017-11-30 11:00,30,363.75,364.5,362.5,364.25,2044
20180501|2017-11-30 11:30,30,364.5,364.75,364,364.5,830
20180501|2017-11-30 12:00,30,364.25,364.75,364.25,364.5,839
20180501|2017-11-30 12:30,30,364.75,364.75,364.5,364.75,623
20180501|2017-11-30 13:00,30,364.5,364.75,363.5,364,2567
20180501|2017-11-30 19:00,1,363.5,363.75,362.5,363.5,249
20180501|2017-11-30 19:30,1,363.75,363.75,363.75,363.75,31
20180501|2017-11-30 20:00,1,363.5,363.5,363.5,363.5,4
20180501|2017-11-30 20:30,1,363.75,364,363.75,364,35
20180501|2017-11-30 21:00,1,364,364.75,364,364.75,62
20180501|2017-11-30 21:30,1,364.5,364.5,364.5,364.5,13
20180501|2017-11-30 23:00,1,364.25,364.25,364.25,364.25,12
20180501|2017-11-30 23:30,1,364.25,364.25,364.25,364.25,3
20180501|2017-12-01 00:30,1,364.25,364.25,364,364,35
20180501|2017-12-01 02:00,1,364,364,364,364,11
20180501|2017-12-01 02:30,1,364,364,363.75,363.75,24
20180501|2017-12-01 03:00,1,363.75,364,363.75,364,89
20180501|2017-12-01 03:30,1,364,364.25,364,364,22
20180501|2017-12-01 04:00,1,364.5,364.75,364.5,364.75,373
20180501|2017-12-01 04:30,1,364.75,364.75,364.5,364.75,29
20180501|2017-12-01 05:00,1,365,365,365,365,76
20180501|2017-12-01 05:30,1,365,365.25,364.75,364.75,44
20180501|2017-12-01 06:00,1,364.75,364.75,364.5,364.5,3
20180501|2017-12-01 06:30,1,364.75,364.75,364,364,95
20180501|2017-12-01 07:00,1,364,364.25,364,364.25,76
20180501|2017-12-01 07:30,1,364,364.5,364,364.25,45
20180501|2017-12-01 08:30,1,364.5,366.5,364.25,366.25,2468
20180501|2017-12-01 09:00,1,366,366.5,365.75,366,1693
20180501|2017-12-01 09:30,1,366,367,365.75,366.5,1172
20180501|2017-12-01 10:00,1,366.5,367,366.25,366.75,1428
20180501|2017-12-01 10:30,1,366.75,367.25,366.25,366.75,1420
20180501|2017-12-01 11:00,1,366.75,367,366.25,366.25,1126
20180501|2017-12-01 11:30,1,366.25,367.25,366.25,366.75,1412
20180501|2017-12-01 12:00,1,366.5,366.75,366.25,366.5,722
20180501|2017-12-01 12:30,1,366.25,366.75,366,366.25,714
20180501|2017-12-01 13:00,1,366.25,367,366.25,366.75,2756
20180501|2017-12-03 19:00,4,366.75,367.5,366.5,367.25,735
20180501|2017-12-03 19:30,4,367.25,367.75,367.25,367.75,45
20180501|2017-12-03 20:00,4,367.75,368,367.5,368,61
20180501|2017-12-03 20:30,4,367.75,367.75,367.5,367.5,77
20180501|2017-12-03 21:00,4,367.75,367.75,367.75,367.75,91
20180501|2017-12-03 21:30,4,367.75,367.75,367.75,367.75,1
20180501|2017-12-03 22:00,4,367.75,367.75,367.75,367.75,7
20180501|2017-12-03 22:30,4,367.75,367.75,367.75,367.75,6
20180501|2017-12-03 23:00,4,367.5,367.5,367.5,367.5,2
20180501|2017-12-03 23:30,4,367.75,367.75,367.75,367.75,1
20180501|2017-12-04 00:00,4,367.75,367.75,367.5,367.5,3
20180501|2017-12-04 00:30,4,367.5,367.5,367.5,367.5,62
20180501|2017-12-04 01:00,4,367.25,367.25,367,367.25,58
20180501|2017-12-04 01:30,4,367.25,367.5,367.25,367.5,26
20180501|2017-12-04 02:00,4,367.5,367.5,367.25,367.25,64
20180501|2017-12-04 02:30,4,367.25,367.25,367.25,367.25,11
20180501|2017-12-04 03:00,4,367.25,367.25,367.25,367.25,6
20180501|2017-12-04 03:30,4,367.5,367.5,367.5,367.5,16
20180501|2017-12-04 04:00,4,367.5,367.75,367.5,367.75,4
20180501|2017-12-04 04:30,4,367.5,367.5,367.5,367.5,26
20180501|2017-12-04 05:00,4,367.75,368.25,367.75,367.75,153
20180501|2017-12-04 05:30,4,367.75,367.75,367.25,367.25,71
20180501|2017-12-04 06:00,4,367,367.25,367,367.25,7
20180501|2017-12-04 06:30,4,367,367,367,367,80
20180501|2017-12-04 07:00,4,367,367.75,366.75,367.5,92
20180501|2017-12-04 07:30,4,367.5,368,367.25,367.75,77
20180501|2017-12-04 08:30,4,367.5,368.5,364.25,364.5,3751
20180501|2017-12-04 09:00,4,364.5,364.75,363.25,364,2303
20180501|2017-12-04 09:30,4,364,365.5,363.75,364.75,1596
20180501|2017-12-04 10:00,4,364.75,365.25,363.75,363.75,877
20180501|2017-12-04 10:30,4,363.5,364.25,363.5,363.75,1013
20180501|2017-12-04 11:00,4,363.75,364,363,363.25,482
20180501|2017-12-04 11:30,4,363.25,363.25,360.75,362.25,3861
20180501|2017-12-04 12:00,4,362.25,362.5,361.25,361.75,925
20180501|2017-12-04 12:30,4,361.5,363,361.5,362.5,1980
20180501|2017-12-04 13:00,4,362.5,363,361.25,361.25,2117
20180501|2017-12-04 19:00,5,361.75,362.25,361.5,361.75,471
20180501|2017-12-04 19:30,5,361.75,361.75,361.75,361.75,50
20180501|2017-12-04 21:30,5,362,362,361.75,361.75,30
20180501|2017-12-04 22:00,5,361.75,361.75,361.75,361.75,39
20180501|2017-12-04 23:30,5,361.75,361.75,361.75,361.75,49
20180501|2017-12-05 01:00,5,362,362,362,362,1
20180501|2017-12-05 01:30,5,362,362,361.75,361.75,6
20180501|2017-12-05 02:00,5,361.75,362,361.75,362,16
20180501|2017-12-05 02:30,5,362,362.25,362,362,53
20180501|2017-12-05 03:00,5,362,362.25,362,362.25,21
20180501|2017-12-05 03:30,5,362.25,362.25,362.25,362.25,11
20180501|2017-12-05 04:00,5,362.25,362.25,362.25,362.25,4
20180501|2017-12-05 04:30,5,362.25,362.25,362.25,362.25,1
20180501|2017-12-05 05:00,5,362.5,362.5,362.25,362.5,114
20180501|2017-12-05 05:30,5,362.5,362.75,362.5,362.5,74
20180501|2017-12-05 06:00,5,362.75,362.75,362.5,362.5,52
20180501|2017-12-05 06:30,5,362.5,362.75,362.25,362.5,376
20180501|2017-12-05 07:00,5,362.5,362.75,362.5,362.75,72
20180501|2017-12-05 07:30,5,362.75,363,362.5,362.75,118
20180501|2017-12-05 08:30,5,362.75,365.25,362.5,365,3138
20180501|2017-12-05 09:00,5,365,365,363.25,363.75,1017
20180501|2017-12-05 09:30,5,363.75,364.5,363.75,364.25,649
20180501|2017-12-05 10:00,5,364.25,364.5,364,364,803
20180501|2017-12-05 10:30,5,364,364,361,361.25,2019
20180501|2017-12-05 11:00,5,361.25,362,361,361.5,1673
20180501|2017-12-05 11:30,5,361.5,362,361.25,361.5,341
20180501|2017-12-05 12:00,5,361.5,362,361.5,362,1028
20180501|2017-12-05 12:30,5,361.75,362.5,361.75,362,1391
20180501|2017-12-05 13:00,5,362,362.5,361.75,362,1221
20180501|2017-12-05 19:00,6,361.5,362,361.5,362,55
20180501|2017-12-05 19:30,6,362.25,362.25,362.25,362.25,26
20180501|2017-12-05 20:30,6,362.5,362.75,362.5,362.75,27
20180501|2017-12-05 21:00,6,362.5,362.5,362.5,362.5,1
20180501|2017-12-05 22:00,6,362.75,362.75,362.75,362.75,1
20180501|2017-12-05 23:00,6,362.75,362.75,362.75,362.75,21
20180501|2017-12-05 23:30,6,362.75,362.75,362.75,362.75,12
20180501|2017-12-06 00:00,6,362.75,362.75,362.75,362.75,5
20180501|2017-12-06 00:30,6,363,363,363,363,26
20180501|2017-12-06 01:00,6,363,363,363,363,7
20180501|2017-12-06 01:30,6,363,363,363,363,22
20180501|2017-12-06 02:00,6,363,363,363,363,46
20180501|2017-12-06 02:30,6,363,363.25,363,363,158
20180501|2017-12-06 03:00,6,363,363.25,363,363.25,11
20180501|2017-12-06 03:30,6,363,363,363,363,20
20180501|2017-12-06 04:00,6,363.25,363.25,363.25,363.25,30
20180501|2017-12-06 04:30,6,363.25,363.25,363,363,14
20180501|2017-12-06 05:00,6,363.25,364.25,363.25,364.25,195
20180501|2017-12-06 05:30,6,364.25,364.25,364,364,21
20180501|2017-12-06 06:00,6,364,364,364,364,59
20180501|2017-12-06 06:30,6,363.75,363.75,363.75,363.75,26
20180501|2017-12-06 07:00,6,363.75,363.75,363.5,363.5,30
20180501|2017-12-06 07:30,6,363.5,363.75,363.25,363.75,44
20180501|2017-12-06 08:30,6,363.75,364,361.5,362,2280
20180501|2017-12-06 09:00,6,362,362,360.75,361,1934
20180501|2017-12-06 09:30,6,361.25,361.25,359.75,360.75,3709
20180501|2017-12-06 10:00,6,360.75,360.75,360,360.5,1301
20180501|2017-12-06 10:30,6,360.25,361,360,361,477
20180501|2017-12-06 11:00,6,361,362.5,361,362,1721
20180501|2017-12-06 11:30,6,362,362,360.75,361.5,962
20180501|2017-12-06 12:00,6,361.25,361.75,361,361.75,1287
20180501|2017-12-06 12:30,6,361.5,361.5,360.75,361,986
20180501|2017-12-06 13:00,6,361,361.5,360.5,361,1345
20180501|2017-12-06 19:00,7,360.5,361,360.25,360.5,200
20180501|2017-12-06 19:30,7,360.75,360.75,360.5,360.5,22
20180501|2017-12-06 20:00,7,360.75,360.75,360.75,360.75,79
20180501|2017-12-06 20:30,7,360.75,361,360.75,361,33
20180501|2017-12-06 21:00,7,361,361.25,361,361,4
20180501|2017-12-06 22:00,7,361.25,361.75,361.25,361.75,45
20180501|2017-12-06 22:30,7,361.5,361.5,361.5,361.5,9
20180501|2017-12-06 23:30,7,361.25,361.25,361,361.25,16
20180501|2017-12-07 00:00,7,361,361,361,361,44
20180501|2017-12-07 00:30,7,360.75,360.75,360.75,360.75,12
20180501|2017-12-07 01:00,7,360.5,360.75,360.5,360.75,24
20180501|2017-12-07 01:30,7,360.75,360.75,360.5,360.5,29
20180501|2017-12-07 02:00,7,360.75,361,360.75,361,41
20180501|2017-12-07 02:30,7,361,361.5,360.75,361.5,34
20180501|2017-12-07 03:00,7,361.25,361.25,361.25,361.25,30
20180501|2017-12-07 03:30,7,361.25,361.25,361.25,361.25,4
20180501|2017-12-07 04:00,7,361,361,360.5,360.5,37
20180501|2017-12-07 04:30,7,360.75,360.75,360.5,360.5,16
20180501|2017-12-07 05:00,7,360.5,360.5,360.25,360.5,55
20180501|2017-12-07 05:30,7,360.5,360.5,360.5,360.5,10
20180501|2017-12-07 06:00,7,360.25,360.5,360.25,360.5,20
20180501|2017-12-07 06:30,7,360.5,360.5,360.5,360.5,55
20180501|2017-12-07 07:00,7,360.5,360.5,360.25,360.5,136
20180501|2017-12-07 07:30,7,360.5,360.5,360.25,360.5,77
20180501|2017-12-07 08:30,7,360.5,360.75,359.25,359.5,1546
20180501|2017-12-07 09:00,7,359.5,359.75,359.25,359.75,1205
20180501|2017-12-07 09:30,7,359.75,360,359.5,359.75,627
20180501|2017-12-07 10:00,7,359.75,360.25,359.25,359.5,1326
20180501|2017-12-07 10:30,7,359.5,359.5,359,359.25,1378
20180501|2017-12-07 11:00,7,359.25,360.25,359,359.75,921
20180501|2017-12-07 11:30,7,359.75,360.5,359.5,360,737
20180501|2017-12-07 12:00,7,360,360.25,359.75,359.75,628
20180501|2017-12-07 12:30,7,359.75,359.75,359,359.5,805
20180501|2017-12-07 13:00,7,359.5,360.5,359.25,359.75,1227
20180501|2017-12-07 19:00,8,360,360,359.75,360,83
20180501|2017-12-07 19:30,8,360,360.25,360,360.25,19
20180501|2017-12-07 20:00,8,360.25,360.75,360.25,360.75,44
20180501|2017-12-07 20:30,8,360.75,360.75,360.5,360.75,282
20180501|2017-12-07 21:00,8,360.75,360.75,360.75,360.75,19
20180501|2017-12-07 21:30,8,360.75,361,360.75,361,22
20180501|2017-12-07 22:00,8,360.75,360.75,360.75,360.75,14
20180501|2017-12-07 22:30,8,361,361,360.75,360.75,5
20180501|2017-12-07 23:00,8,360.75,361,360.75,361,10
20180501|2017-12-07 23:30,8,361,361,361,361,12
20180501|2017-12-08 00:00,8,360.75,360.75,360.75,360.75,1
20180501|2017-12-08 00:30,8,361,361.25,361,361,20
20180501|2017-12-08 01:00,8,361,361.25,361,361.25,32
20180501|2017-12-08 01:30,8,361.25,362,361.25,361.75,136
20180501|2017-12-08 02:00,8,361.75,362,361.75,361.75,16
20180501|2017-12-08 02:30,8,361.5,361.5,361.5,361.5,39
20180501|2017-12-08 03:00,8,361.25,361.25,361.25,361.25,38
20180501|2017-12-08 03:30,8,361.25,361.25,361,361,17
20180501|2017-12-08 04:00,8,361.25,361.5,361.25,361.5,14
20180501|2017-12-08 04:30,8,361.25,361.5,361.25,361.5,24
20180501|2017-12-08 05:00,8,361.5,361.5,361.5,361.5,10
20180501|2017-12-08 05:30,8,361.5,361.5,361.5,361.5,1
20180501|2017-12-08 06:00,8,361.5,361.75,361.5,361.75,3
20180501|2017-12-08 06:30,8,361.75,361.75,361.75,361.75,3
20180501|2017-12-08 07:00,8,361.5,362,361.5,361.5,48
20180501|2017-12-08 07:30,8,361.75,362,361.5,362,30
20180501|2017-12-08 08:30,8,362,362.25,361,361.25,1023
20180501|2017-12-08 09:00,8,361.5,362,360.75,362,1020
20180501|2017-12-08 09:30,8,361.75,362.25,361.75,361.75,294
20180501|2017-12-08 10:00,8,361.75,361.75,361.25,361.5,553
20180501|2017-12-08 10:30,8,361.5,361.5,360.5,360.5,848
20180501|2017-12-08 11:00,8,360.5,361,360.25,360.75,713
20180501|2017-12-08 11:30,8,360.75,360.75,360.5,360.75,683
20180501|2017-12-08 12:00,8,360.75,360.75,359.75,360.5,603
20180501|2017-12-08 12:30,8,360.5,360.75,360.5,360.5,263
20180501|2017-12-08 13:00,8,360.75,361.25,360.5,360.5,1165
20180501|2017-12-10 19:00,11,360.25,360.5,359.75,359.75,478
20180501|2017-12-10 19:30,11,359.75,359.75,359.75,359.75,3
20180501|2017-12-10 20:00,11,359.75,359.75,359.75,359.75,30
20180501|2017-12-10 20:30,11,359.75,359.75,359.75,359.75,4
20180501|2017-12-10 21:00,11,359.75,360,359.75,359.75,17
20180501|2017-12-10 21:30,11,359.75,359.75,359.75,359.75,12
20180501|2017-12-10 22:00,11,360,360,359.75,359.75,22
20180501|2017-12-10 23:00,11,359.5,359.75,359.5,359.75,12
20180501|2017-12-10 23:30,11,359.75,360,359.75,359.75,52
20180501|2017-12-11 00:00,11,359.75,360,359.75,360,8
20180501|2017-12-11 00:30,11,360,360,360,360,4
20180501|2017-12-11 01:00,11,360,360,360,360,5
20180501|2017-12-11 01:30,11,360,360.25,360,360.25,12
20180501|2017-12-11 02:00,11,360.25,360.25,360,360,22
20180501|2017-12-11 02:30,11,359.75,359.75,359.5,359.5,39
20180501|2017-12-11 03:00,11,359.5,359.5,359.25,359.5,51
20180501|2017-12-11 04:00,11,359.5,359.75,359.5,359.5,108
20180501|2017-12-11 04:30,11,359.5,359.5,359.5,359.5,16
20180501|2017-12-11 05:00,11,359.5,359.5,359.25,359.5,89
20180501|2017-12-11 05:30,11,359.5,359.5,359.25,359.25,284
20180501|2017-12-11 06:00,11,359.25,359.25,359.25,359.25,4
20180501|2017-12-11 06:30,11,359.25,359.25,359.25,359.25,36
20180501|2017-12-11 07:00,11,359.5,359.5,359.25,359.5,97
20180501|2017-12-11 07:30,11,359.5,359.75,359.25,359.5,92
20180501|2017-12-11 08:30,11,359.25,359.75,357.75,358.25,2656
20180501|2017-12-11 09:00,11,358.25,358.5,358,358.5,686
20180501|2017-12-11 09:30,11,358.5,358.5,358,358,993
20180501|2017-12-11 10:00,11,358,358.25,357.75,358,1165
20180501|2017-12-11 10:30,11,358,358,357,357.25,1077
20180501|2017-12-11 11:00,11,357,357.25,356.75,356.75,572
20180501|2017-12-11 11:30,11,356.75,357.25,356.75,357,317
20180501|2017-12-11 12:00,11,357,358.25,357,358,1149
20180501|2017-12-11 12:30,11,357.75,358.5,357.75,358.25,943
20180501|2017-12-11 13:00,11,358.25,358.5,357,358,2424
20180501|2017-12-11 19:00,12,357.5,357.75,357.5,357.5,287
20180501|2017-12-11 19:30,12,357.5,357.75,357.5,357.75,34
20180501|2017-12-11 20:00,12,357.75,357.75,357.75,357.75,13
20180501|2017-12-11 20:30,12,357.75,357.75,357.5,357.5,10
20180501|2017-12-11 21:30,12,357.5,357.5,357.5,357.5,1
20180501|2017-12-11 23:00,12,357.5,357.5,357.5,357.5,2
20180501|2017-12-12 00:30,12,357.5,357.5,357.5,357.5,1
20180501|2017-12-12 01:00,12,357.5,357.5,357.5,357.5,262
20180501|2017-12-12 01:30,12,357.5,357.75,357.5,357.75,148
20180501|2017-12-12 02:00,12,357.75,358,357.75,358,31
20180501|2017-12-12 02:30,12,358,358,358,358,19
20180501|2017-12-12 03:00,12,358,358,357.75,357.75,2
20180501|2017-12-12 03:30,12,357.75,358,357.75,358,2
20180501|2017-12-12 04:00,12,358,358,358,358,2
20180501|2017-12-12 04:30,12,358,358,358,358,3
20180501|2017-12-12 05:00,12,358,358,358,358,13
20180501|2017-12-12 05:30,12,358,358,358,358,22
20180501|2017-12-12 06:00,12,358.25,358.25,358.25,358.25,1
20180501|2017-12-12 06:30,12,358,358,358,358,58
20180501|2017-12-12 07:00,12,358,358,358,358,49
20180501|2017-12-12 07:30,12,358,358,357.75,358,139
20180501|2017-12-12 08:30,12,357.75,358.25,356.75,356.75,1661
20180501|2017-12-12 09:00,12,357,357,356.5,357,1143
20180501|2017-12-12 09:30,12,357,357.5,356.75,357.25,601
20180501|2017-12-12 10:00,12,357.25,358.5,357,358.5,1545
20180501|2017-12-12 10:30,12,358.5,358.75,357.75,358.5,2591
20180501|2017-12-12 11:00,12,358.75,361,358.5,360.25,3762
20180501|2017-12-12 11:30,12,360.25,361,359,359.25,1269
20180501|2017-12-12 12:00,12,359.25,359.25,358.5,358.75,992
20180501|2017-12-12 12:30,12,358.75,358.75,356.75,356.75,2278
20180501|2017-12-12 13:00,12,356.5,356.75,356,356.25,2354
20180501|2017-12-12 19:00,13,356.25,357.25,356,357,598
20180501|2017-12-12 19:30,13,357,357.25,357,357,72
20180501|2017-12-12 20:00,13,357,357.25,357,357,36
20180501|2017-12-12 20:30,13,357,357,357,357,2
20180501|2017-12-12 21:30,13,357,357,357,357,2
20180501|2017-12-12 23:30,13,357,357,357,357,1
20180501|2017-12-13 00:00,13,357,357,357,357,1
20180501|2017-12-13 01:00,13,357,357,357,357,93
20180501|2017-12-13 01:30,13,357,357,357,357,2
20180501|2017-12-13 02:00,13,356.75,356.75,356.75,356.75,1
20180501|2017-12-13 02:30,13,356.75,356.75,356.75,356.75,1
20180501|2017-12-13 03:00,13,356.75,357,356.75,357,10
20180501|2017-12-13 03:30,13,357.25,357.25,357.25,357.25,8
20180501|2017-12-13 04:00,13,357,357,357,357,2
20180501|2017-12-13 05:00,13,357,357,356.75,356.75,25
20180501|2017-12-13 05:30,13,356.75,356.75,356.75,356.75,6
20180501|2017-12-13 06:00,13,356.5,356.75,356.5,356.75,54
20180501|2017-12-13 06:30,13,356.75,356.75,356.75,356.75,2
20180501|2017-12-13 07:00,13,356.75,357,356.75,357,98
20180501|2017-12-13 07:30,13,357,357.25,357,357,67
20180501|2017-12-13 08:30,13,357.25,358.25,357,357.75,2283
20180501|2017-12-13 09:00,13,357.75,358,357.25,358,714
20180501|2017-12-13 09:30,13,358,358.25,357.75,358,499
20180501|2017-12-13 10:00,13,358,358,357.25,357.75,605
20180501|2017-12-13 10:30,13,357.75,357.75,357.5,357.75,624
20180501|2017-12-13 11:00,13,358,358,357.75,358,419
20180501|2017-12-13 11:30,13,358,358,357.5,357.5,270
20180501|2017-12-13 12:00,13,357.5,357.75,357.25,357.75,264
20180501|2017-12-13 12:30,13,357.5,357.75,357,357.5,838
20180501|2017-12-13 13:00,13,357.5,357.75,356.75,357,2035
20180501|2017-12-13 19:00,14,357.25,357.75,357.25,357.5,215
20180501|2017-12-13 19:30,14,357.25,357.25,357.25,357.25,66
20180501|2017-12-13 20:00,14,357.25,357.25,357.25,357.25,13
20180501|2017-12-13 20:30,14,357.25,357.25,357.25,357.25,3
20180501|2017-12-14 00:00,14,357,357,357,357,19
20180501|2017-12-14 00:30,14,357,357,357,357,8
20180501|2017-12-14 01:00,14,357.25,357.25,357.25,357.25,5
20180501|2017-12-14 01:30,14,357.25,357.5,357.25,357.5,26
20180501|2017-12-14 02:00,14,357.5,357.5,357.5,357.5,3
20180501|2017-12-14 02:30,14,357.5,357.75,357.5,357.5,91
20180501|2017-12-14 03:00,14,357.25,357.25,357.25,357.25,2
20180501|2017-12-14 04:00,14,357.25,357.25,357.25,357.25,2
20180501|2017-12-14 04:30,14,357.25,357.25,356.75,357,80
20180501|2017-12-14 05:30,14,357,357.25,357,357.25,12
20180501|2017-12-14 06:00,14,357.25,357.25,357,357,28
20180501|2017-12-14 06:30,14,357,357.25,357,357.25,31
20180501|2017-12-14 07:00,14,357.5,357.5,357.25,357.25,64
20180501|2017-12-14 07:30,14,357.5,357.5,357.5,357.5,23
20180501|2017-12-14 08:30,14,357.5,358,356.25,357.5,1048
20180501|2017-12-14 09:00,14,357.5,358.75,357.25,358.5,905
20180501|2017-12-14 09:30,14,358.5,358.75,357.5,357.5,443
20180501|2017-12-14 10:00,14,357.5,357.5,356.75,357.5,621
20180501|2017-12-14 10:30,14,357.5,358,357.25,357.5,416
20180501|2017-12-14 11:00,14,357.5,358,357.5,357.75,518
20180501|2017-12-14 11:30,14,357.75,358.25,357.5,357.5,518
20180501|2017-12-14 12:00,14,357.5,357.75,356.75,356.75,1135
20180501|2017-12-14 12:30,14,356.5,357,356.25,356.75,665
20180501|2017-12-14 13:00,14,357,357.25,356.5,357.25,1242
20180501|2017-12-14 19:00,15,357,357,356.75,356.75,111
20180501|2017-12-14 20:00,15,357,357,357,357,7
20180501|2017-12-14 20:30,15,357.25,357.25,357.25,357.25,2
20180501|2017-12-14 21:00,15,357.25,357.25,357.25,357.25,1
20180501|2017-12-14 23:30,15,357.25,357.25,357,357,17
20180501|2017-12-15 00:00,15,357,357,357,357,4
20180501|2017-12-15 00:30,15,357,357,357,357,17
20180501|2017-12-15 01:00,15,356.75,356.75,356.75,356.75,49
20180501|2017-12-15 01:30,15,357,357,357,357,4
20180501|2017-12-15 02:00,15,356.75,357.25,356.75,357.25,25
20180501|2017-12-15 02:30,15,357.25,357.25,357.25,357.25,17
20180501|2017-12-15 03:00,15,357.25,357.25,357.25,357.25,10
20180501|2017-12-15 03:30,15,357.5,357.5,357.5,357.5,10
20180501|2017-12-15 04:00,15,357.5,357.5,357.5,357.5,25
20180501|2017-12-15 04:30,15,357.5,357.5,357.5,357.5,23
20180501|2017-12-15 05:00,15,357.25,357.25,357.25,357.25,4
20180501|2017-12-15 05:30,15,357.25,357.25,357.25,357.25,5
20180501|2017-12-15 06:00,15,357,357,357,357,6
20180501|2017-12-15 06:30,15,357.25,357.25,357,357,9
20180501|2017-12-15 07:00,15,357.25,357.25,357,357.25,18
20180501|2017-12-15 07:30,15,357.25,357.5,357,357.5,27
20180501|2017-12-15 08:30,15,357.5,359,355.75,358,3302
20180501|2017-12-15 09:00,15,358,358.25,357,357,753
20180501|2017-12-15 09:30,15,357,357,355.75,356,523
20180501|2017-12-15 10:00,15,356,356.25,355.25,356,653
20180501|2017-12-15 10:30,15,356,356,355.5,355.75,348
20180501|2017-12-15 11:00,15,356,356,355.25,355.5,681
20180501|2017-12-15 11:30,15,355.75,355.75,355,355.25,686
20180501|2017-12-15 12:00,15,355.5,355.5,355,355,686
20180501|2017-12-15 12:30,15,355,355.5,355,355.25,510
20180501|2017-12-15 13:00,15,355.5,356,355,355.25,2162
20180501|2017-12-17 19:00,18,355.5,356,355.25,355.25,282
20180501|2017-12-17 19:30,18,355.25,355.25,355.25,355.25,12
20180501|2017-12-17 20:00,18,355.25,355.25,355.25,355.25,5
20180501|2017-12-17 20:30,18,355.25,355.25,355.25,355.25,27
20180501|2017-12-17 21:00,18,355.25,355.25,355.25,355.25,37
20180501|2017-12-17 22:00,18,355.25,355.25,355.25,355.25,9
20180501|2017-12-17 23:00,18,355.25,355.25,355.25,355.25,2
20180501|2017-12-17 23:30,18,355.5,355.5,355.5,355.5,2
20180501|2017-12-18 00:00,18,355.5,355.5,355.5,355.5,1
20180501|2017-12-18 00:30,18,355.5,355.5,355.5,355.5,3
20180501|2017-12-18 01:00,18,355.25,355.5,355.25,355.5,27
20180501|2017-12-18 01:30,18,355.5,355.5,355.5,355.5,1
20180501|2017-12-18 02:00,18,355.25,355.5,355.25,355.5,65
20180501|2017-12-18 02:30,18,355.5,355.75,355.5,355.5,63
20180501|2017-12-18 03:00,18,355.75,355.75,355.5,355.5,16
20180501|2017-12-18 03:30,18,355.75,355.75,355.75,355.75,28
20180501|2017-12-18 04:00,18,356,356.25,356,356.25,56
20180501|2017-12-18 04:30,18,356.25,356.25,356.25,356.25,8
20180501|2017-12-18 05:00,18,356.5,356.5,356.25,356.25,14
20180501|2017-12-18 05:30,18,356.5,356.5,356.5,356.5,5
20180501|2017-12-18 06:00,18,356.5,357,356.5,357,71
20180501|2017-12-18 06:30,18,356.75,357,356.5,356.5,81
20180501|2017-12-18 07:00,18,356.75,356.75,356.5,356.75,55
20180501|2017-12-18 07:30,18,356.75,357,356.5,356.5,34
20180501|2017-12-18 08:30,18,356.5,356.75,355.5,355.75,1801
20180501|2017-12-18 09:00,18,355.75,356,355.25,355.75,744
20180501|2017-12-18 09:30,18,355.75,356,355.5,355.75,873
20180501|2017-12-18 10:00,18,355.75,355.75,355,355,654
20180501|2017-12-18 10:30,18,355,355.25,355,355.25,216
20180501|2017-12-18 11:00,18,355.25,355.25,355,355.25,253
20180501|2017-12-18 11:30,18,355.25,355.5,355,355.5,323
20180501|2017-12-18 12:00,18,355.25,356,355.25,355.5,494
20180501|2017-12-18 12:30,18,355.5,355.75,355.25,355.25,393
20180501|2017-12-18 13:00,18,355.25,355.75,355,355.5,820
20180501|2017-12-18 19:00,19,355.25,355.25,355,355,141
20180501|2017-12-18 19:30,19,355.25,355.25,355.25,355.25,43
20180501|2017-12-18 20:00,19,355.25,355.25,355.25,355.25,8
20180501|2017-12-18 20:30,19,355.25,355.5,355.25,355.25,62
20180501|2017-12-18 21:00,19,355.5,355.5,355.25,355.25,3
20180501|2017-12-18 21:30,19,355.25,355.75,355.25,355.75,82
20180501|2017-12-18 22:00,19,355.5,355.5,355.5,355.5,1
20180501|2017-12-19 01:00,19,355.5,355.75,355.5,355.5,12
20180501|2017-12-19 01:30,19,355.75,355.75,355.75,355.75,8
20180501|2017-12-19 02:00,19,356,356,355.75,355.75,91
20180501|2017-12-19 02:30,19,355.75,356,355.75,356,39
20180501|2017-12-19 03:00,19,356,356,356,356,1
20180501|2017-12-19 04:00,19,356,356,356,356,31
20180501|2017-12-19 05:30,19,355.75,355.75,355.75,355.75,2
20180501|2017-12-19 06:30,19,355.5,355.75,355.5,355.75,21
20180501|2017-12-19 07:00,19,355.5,355.75,355.5,355.5,136
20180501|2017-12-19 07:30,19,355.75,355.75,355.5,355.75,27
20180501|2017-12-19 08:30,19,356,356,355.5,356,1371
20180501|2017-12-19 09:00,19,356,357,355.75,356.75,686
20180501|2017-12-19 09:30,19,356.75,356.75,356,356,475
20180501|2017-12-19 10:00,19,356.25,356.25,355.25,355.25,688
20180501|2017-12-19 10:30,19,355.25,355.5,355,355.25,183
20180501|2017-12-19 11:00,19,355.25,355.75,355.25,355.5,598
20180501|2017-12-19 11:30,19,355.75,356,355.5,355.75,422
20180501|2017-12-19 12:00,19,355.75,355.75,355.25,355.25,250
20180501|2017-12-19 12:30,19,355.5,356.25,355.5,355.75,768
20180501|2017-12-19 13:00,19,355.5,356.25,355.5,356,1104
20180501|2017-12-19 19:00,20,355.75,356.5,355.75,356.25,311
20180501|2017-12-19 19:30,20,356.25,356.25,356.25,356.25,12
20180501|2017-12-19 20:00,20,356.25,356.25,356.25,356.25,31
20180501|2017-12-19 20:30,20,356.25,356.25,356.25,356.25,32
20180501|2017-12-19 21:00,20,356.25,356.25,356.25,356.25,10
20180501|2017-12-20 00:30,20,356.25,356.25,356.25,356.25,1
20180501|2017-12-20 01:00,20,356.25,356.25,356,356.25,5
20180501|2017-12-20 01:30,20,356.25,356.25,356.25,356.25,15
20180501|2017-12-20 02:00,20,356.25,356.25,356.25,356.25,20
20180501|2017-12-20 02:30,20,356.5,356.5,356.5,356.5,1
20180501|2017-12-20 03:00,20,356.25,356.5,356.25,356.5,6
20180501|2017-12-20 03:30,20,356.5,356.5,356.5,356.5,4
20180501|2017-12-20 04:00,20,356.5,356.5,356.5,356.5,8
20180501|2017-12-20 04:30,20,356.25,356.5,356.25,356.5,2
20180501|2017-12-20 05:00,20,356.5,356.5,356.5,356.5,3
20180501|2017-12-20 05:30,20,356.25,356.5,356.25,356.5,26
20180501|2017-12-20 06:00,20,356.75,356.75,356.5,356.5,22
20180501|2017-12-20 06:30,20,356.5,356.75,356.5,356.5,47
20180501|2017-12-20 07:00,20,356.25,356.5,356.25,356.5,24
20180501|2017-12-20 07:30,20,356.5,356.5,356.25,356.25,39
20180501|2017-12-20 08:30,20,356.5,357,355.75,356.25,1042
20180501|2017-12-20 09:00,20,356.25,356.75,356,356.5,689
20180501|2017-12-20 09:30,20,356.75,357,356.5,356.75,677
20180501|2017-12-20 10:00,20,356.75,358,356.5,357.75,871
20180501|2017-12-20 10:30,20,357.75,358.25,357.5,357.5,725
20180501|2017-12-20 11:00,20,357.25,357.5,357,357.5,235
20180501|2017-12-20 11:30,20,357.5,358,357.25,357.5,328
20180501|2017-12-20 12:00,20,357.5,357.5,357,357,381
20180501|2017-12-20 12:30,20,357.25,357.5,357,357.5,629
20180501|2017-12-20 13:00,20,357.5,358,357.25,357.5,1250
20180501|2017-12-20 19:00,21,357.25,358,357.25,357.5,108
20180501|2017-12-20 19:30,21,357.75,358,357.75,358,17
20180501|2017-12-20 20:00,21,358,358,358,358,86
20180501|2017-12-20 20:30,21,358.25,358.25,358,358,29
20180501|2017-12-20 21:00,21,358,358,358,358,1
20180501|2017-12-20 21:30,21,357.75,358,357.75,358,3
20180501|2017-12-20 22:00,21,357.75,357.75,357.75,357.75,4
20180501|2017-12-21 00:00,21,357.75,357.75,357.75,357.75,4
20180501|2017-12-21 00:30,21,357.75,357.75,357.75,357.75,1
20180501|2017-12-21 01:00,21,357.75,358,357.75,358,4
20180501|2017-12-21 01:30,21,358,358.25,358,358.25,31
20180501|2017-12-21 02:00,21,358,358,358,358,11
20180501|2017-12-21 03:00,21,358.25,358.25,358.25,358.25,2
20180501|2017-12-21 03:30,21,358.25,358.25,358.25,358.25,45
20180501|2017-12-21 04:00,21,358,358.25,358,358.25,29
20180501|2017-12-21 05:00,21,358.25,358.25,358,358.25,20
20180501|2017-12-21 05:30,21,358.25,358.25,358,358,27
20180501|2017-12-21 06:00,21,358,358.25,357.5,357.5,46
20180501|2017-12-21 06:30,21,357.5,357.75,357.25,357.75,116
20180501|2017-12-21 07:00,21,357.5,357.5,357,357,87
20180501|2017-12-21 07:30,21,357.25,358.25,357.25,358.25,224
20180501|2017-12-21 08:30,21,357.75,358.25,357.25,358,853
20180501|2017-12-21 09:00,21,357.75,359.5,357.75,359.25,722
20180501|2017-12-21 09:30,21,359.25,360.25,359,359.5,1140
20180501|2017-12-21 10:00,21,359.5,359.75,359,359,565
20180501|2017-12-21 10:30,21,359,359.75,359,359.5,378
20180501|2017-12-21 11:00,21,359.75,359.75,359.5,359.5,467
20180501|2017-12-21 11:30,21,359.75,360,359,359,1323
20180501|2017-12-21 12:00,21,359.25,359.75,359,359.5,450
20180501|2017-12-21 12:30,21,359.75,359.75,359.5,359.5,157
20180501|2017-12-21 13:00,21,359.75,359.75,359,359.25,828
20180501|2017-12-21 19:00,22,359,359,358.75,359,231
20180501|2017-12-21 19:30,22,359,359.5,359,359.25,78
20180501|2017-12-21 20:00,22,359.25,359.5,359.25,359.5,60
20180501|2017-12-21 20:30,22,359.5,359.5,359.25,359.25,15
20180501|2017-12-21 21:00,22,359.25,359.25,359.25,359.25,8
20180501|2017-12-21 21:30,22,359.5,359.5,359.5,359.5,22
20180501|2017-12-21 22:00,22,359.5,359.5,359.5,359.5,34
20180501|2017-12-21 22:30,22,359.5,359.5,359.25,359.25,43
20180501|2017-12-21 23:00,22,359.5,359.5,359.5,359.5,44
20180501|2017-12-21 23:30,22,359.5,359.5,359.5,359.5,1
20180501|2017-12-22 00:00,22,359.75,359.75,359.5,359.75,35
20180501|2017-12-22 00:30,22,359.75,359.75,359.75,359.75,20
20180501|2017-12-22 01:00,22,359.75,359.75,359.5,359.5,22
20180501|2017-12-22 01:30,22,359.5,359.5,359.5,359.5,6
20180501|2017-12-22 02:00,22,359.5,359.5,359.5,359.5,7
20180501|2017-12-22 02:30,22,359.75,359.75,359.75,359.75,10
20180501|2017-12-22 03:00,22,359.75,359.75,359.75,359.75,77
20180501|2017-12-22 03:30,22,359.5,359.5,359.25,359.25,77
20180501|2017-12-22 04:00,22,359.5,359.5,359.25,359.25,31
20180501|2017-12-22 04:30,22,359.25,359.25,359.25,359.25,24
20180501|2017-12-22 05:00,22,359.25,359.25,359.25,359.25,51
20180501|2017-12-22 05:30,22,359.25,359.5,359.25,359.5,33
20180501|2017-12-22 06:00,22,359.25,359.5,359.25,359.5,11
20180501|2017-12-22 06:30,22,359.75,359.75,359.5,359.75,48
20180501|2017-12-22 07:00,22,359.75,359.75,359.5,359.5,42
20180501|2017-12-22 07:30,22,359.75,359.75,359.5,359.75,29
20180501|2017-12-22 08:30,22,359.75,360,359.5,359.75,838
20180501|2017-12-22 09:00,22,359.75,360,359.5,360,797
20180501|2017-12-22 09:30,22,359.75,360.5,359.75,360.25,1416
20180501|2017-12-22 10:00,22,360.25,360.75,360.25,360.25,1012
20180501|2017-12-22 10:30,22,360.5,360.75,360.25,360.25,705
20180501|2017-12-22 11:00,22,360.25,360.75,360,360.5,756
20180501|2017-12-22 11:30,22,360.5,360.75,360.25,360.5,924
20180501|2017-12-22 12:00,22,360.5,360.75,360.25,360.75,209
20180501|2017-12-26 08:30,26,360.25,360.75,359.5,360.25,1537
20180501|2017-12-26 09:00,26,360.5,361,360,360.5,1094
20180501|2017-12-26 09:30,26,360.5,360.5,359.25,359.5,990
20180501|2017-12-26 10:00,26,359.5,360.25,359.5,360.25,596
20180501|2017-12-26 10:30,26,360.5,361.25,360.25,360.5,1033
20180501|2017-12-26 11:00,26,360.5,360.75,360,360.25,493
20180501|2017-12-26 11:30,26,360.5,360.75,360,360.25,459
20180501|2017-12-26 12:00,26,360.25,360.75,360.25,360.5,420
20180501|2017-12-26 12:30,26,360.75,361.25,360.5,361.25,606
20180501|2017-12-26 13:00,26,361,361.5,360.5,360.75,859
20180501|2017-12-26 19:00,27,360.25,360.5,360,360.25,63
20180501|2017-12-26 20:00,27,360.25,360.5,360.25,360.5,48
20180501|2017-12-26 20:30,27,360.5,360.5,360.5,360.5,1
20180501|2017-12-26 21:00,27,360.5,360.75,360.5,360.75,67
20180501|2017-12-26 21:30,27,360.5,360.5,360.5,360.5,13
20180501|2017-12-26 22:00,27,360.75,360.75,360.75,360.75,1
20180501|2017-12-27 00:00,27,360.75,360.75,360.5,360.5,7
20180501|2017-12-27 00:30,27,360.5,360.5,360.5,360.5,6
20180501|2017-12-27 01:00,27,360.75,360.75,360.5,360.5,23
20180501|2017-12-27 01:30,27,360.5,360.5,360.5,360.5,10
20180501|2017-12-27 02:00,27,360.5,360.5,360.5,360.5,43
20180501|2017-12-27 02:30,27,360.5,360.5,360.5,360.5,17
20180501|2017-12-27 03:00,27,360.5,360.5,360.5,360.5,5
20180501|2017-12-27 03:30,27,360.5,360.75,360.5,360.5,19
20180501|2017-12-27 04:00,27,360.5,360.5,360.25,360.25,16
20180501|2017-12-27 04:30,27,360.5,360.5,360.5,360.5,5
20180501|2017-12-27 05:00,27,360.5,360.5,360.5,360.5,1
20180501|2017-12-27 05:30,27,360.5,360.75,360.5,360.75,78
20180501|2017-12-27 06:00,27,360.5,360.5,360.5,360.5,6
20180501|2017-12-27 06:30,27,360.5,360.75,360.5,360.5,9
20180501|2017-12-27 07:00,27,360.5,360.5,360.5,360.5,21
20180501|2017-12-27 07:30,27,360.5,360.75,360.5,360.75,22
20180501|2017-12-27 08:30,27,360.75,362,360.75,362,1523
20180501|2017-12-27 09:00,27,361.75,362,361.75,362,267
20180501|2017-12-27 09:30,27,362,362.75,362,362.25,1433
20180501|2017-12-27 10:00,27,362.25,362.5,361.75,362,722
20180501|2017-12-27 10:30,27,362,362.5,361.75,362.25,1469
20180501|2017-12-27 11:00,27,362.25,362.25,361.5,362,484
20180501|2017-12-27 11:30,27,362,362.5,361.75,362,1126
20180501|2017-12-27 12:00,27,362,362.5,362,362.25,830
20180501|2017-12-27 12:30,27,362.25,362.5,362,362.25,1480
20180501|2017-12-27 13:00,27,362.25,362.5,361.5,361.5,1483
20180501|2017-12-27 19:00,28,361.5,361.5,360.25,361.25,410
20180501|2017-12-27 19:30,28,361.5,361.75,361.5,361.75,45
20180501|2017-12-27 20:00,28,361.5,361.5,361.5,361.5,2
20180501|2017-12-27 20:30,28,361.5,361.75,361.5,361.5,22
20180501|2017-12-27 21:00,28,361.75,361.75,361.5,361.5,4
20180501|2017-12-27 21:30,28,361.5,361.5,361.25,361.5,39
20180501|2017-12-27 22:00,28,361.5,362,361.5,362,178
20180501|2017-12-27 23:00,28,361.75,361.75,361.75,361.75,2
20180501|2017-12-28 00:30,28,361.75,361.75,361.75,361.75,4
20180501|2017-12-28 01:00,28,362,362,361.75,361.75,5
20180501|2017-12-28 02:00,28,361.75,361.75,361.5,361.5,35
20180501|2017-12-28 02:30,28,361.5,361.5,361.5,361.5,16
20180501|2017-12-28 03:00,28,361.5,361.75,361.5,361.75,11
20180501|2017-12-28 03:30,28,361.5,361.5,361.5,361.5,3
20180501|2017-12-28 04:00,28,361.5,361.5,361.5,361.5,8
20180501|2017-12-28 04:30,28,361.5,361.5,361.5,361.5,2
20180501|2017-12-28 05:00,28,361.5,361.75,361.5,361.5,68
20180501|2017-12-28 05:30,28,361.5,361.5,361.25,361.25,56
20180501|2017-12-28 06:00,28,361.25,361.25,361,361,18
20180501|2017-12-28 06:30,28,361.25,361.25,360.75,360.75,70
20180501|2017-12-28 07:00,28,360.75,361.25,360.75,361.25,100
20180501|2017-12-28 07:30,28,361,361.5,361,361.5,87
20180501|2017-12-28 08:30,28,361.5,361.5,360,360.5,1135
20180501|2017-12-28 09:00,28,360.5,360.75,360.25,360.5,1127
20180501|2017-12-28 09:30,28,360.5,360.75,359.5,359.5,1707
20180501|2017-12-28 10:00,28,359.5,359.75,359.5,359.5,631
20180501|2017-12-28 10:30,28,359.5,359.75,359,359,476
20180501|2017-12-28 11:00,28,359,359.5,358.75,359.5,1097
20180501|2017-12-28 11:30,28,359.5,359.5,358.75,359.25,576
20180501|2017-12-28 12:00,28,359.25,359.5,358.5,358.5,726
20180501|2017-12-28 12:30,28,358.75,359.5,358.5,359.5,339
20180501|2017-12-28 13:00,28,359.5,360.75,359.5,359.5,1341
20180501|2017-12-28 19:00,29,359.5,359.5,359,359,143
20180501|2017-12-28 19:30,29,359,359,359,359,2
20180501|2017-12-28 20:00,29,359,359,359,359,9
20180501|2017-12-28 20:30,29,358.75,358.75,358.75,358.75,58
20180501|2017-12-28 21:00,29,358.75,359,358.75,359,6
20180501|2017-12-28 23:00,29,359,359,359,359,1
20180501|2017-12-28 23:30,29,359,359,359,359,26
20180501|2017-12-29 00:30,29,359,359,359,359,39
20180501|2017-12-29 01:00,29,359,359,359,359,13
20180501|2017-12-29 02:00,29,359,359,359,359,53
20180501|2017-12-29 02:30,29,359,359,359,359,12
20180501|2017-12-29 03:00,29,359,359,359,359,8
20180501|2017-12-29 03:30,29,359,359,359,359,5
20180501|2017-12-29 04:30,29,359.25,359.25,359.25,359.25,84
20180501|2017-12-29 05:00,29,359,359.25,359,359.25,39
20180501|2017-12-29 05:30,29,359.25,359.25,359.25,359.25,4
20180501|2017-12-29 06:00,29,359.25,359.25,359,359.25,14
20180501|2017-12-29 06:30,29,359.25,359.25,358.75,358.75,40
20180501|2017-12-29 07:00,29,359,359,358.75,359,47
20180501|2017-12-29 07:30,29,359.25,359.5,359.25,359.25,25
20180501|2017-12-29 08:30,29,359.25,359.75,359,359.5,1422
20180501|2017-12-29 09:00,29,359.5,359.75,359,359.25,924
20180501|2017-12-29 09:30,29,359,359.75,359,359.25,1258
20180501|2017-12-29 10:00,29,359,359.25,358.75,358.75,311
20180501|2017-12-29 10:30,29,359,359.25,358.5,359,582
20180501|2017-12-29 11:00,29,359,359.25,358.75,359,1690
20180501|2017-12-29 11:30,29,359,359.25,359,359,190
20180501|2017-12-29 12:00,29,359.25,359.25,358.75,359,648
20180501|2017-12-29 12:30,29,359,359.5,358.75,359.5,574
20180501|2017-12-29 13:00,29,359.75,359.75,358.75,359.25,1760
20180501|2018-01-02 08:30,2,359.5,361.25,359,361,2559
20180501|2018-01-02 09:00,2,361,362,360.75,361.75,951
20180501|2018-01-02 09:30,2,361.75,362.25,360.75,360.75,1293
20180501|2018-01-02 10:00,2,360.75,361.75,360.75,361.5,990
20180501|2018-01-02 10:30,2,361.5,361.75,361,361.25,891
20180501|2018-01-02 11:00,2,361.5,361.5,360.75,361.5,875
20180501|2018-01-02 11:30,2,361.5,362,361.25,361.5,682
20180501|2018-01-02 12:00,2,361.5,361.75,361.25,361.5,1203
20180501|2018-01-02 12:30,2,361.5,362,361.25,361.5,1444
20180501|2018-01-02 13:00,2,361.5,361.5,361,361.5,2077
20180501|2018-01-02 19:00,3,361,361.5,360.75,361.25,503
20180501|2018-01-02 19:30,3,361.25,361.25,360.75,361.25,368
20180501|2018-01-02 20:00,3,361.5,361.75,361.5,361.5,65
20180501|2018-01-02 20:30,3,361.5,361.75,361.5,361.5,128
20180501|2018-01-02 21:00,3,361.75,361.75,361.5,361.75,5
20180501|2018-01-02 21:30,3,361.5,361.5,361.5,361.5,127
20180501|2018-01-02 22:30,3,361.75,361.75,361.75,361.75,36
20180501|2018-01-02 23:00,3,361.75,361.75,361.75,361.75,12
20180501|2018-01-02 23:30,3,361.75,361.75,361.75,361.75,4
20180501|2018-01-03 00:30,3,361.75,361.75,361.75,361.75,3
20180501|2018-01-03 01:00,3,362,362,361.75,362,63
20180501|2018-01-03 01:30,3,362,362,362,362,19
20180501|2018-01-03 02:00,3,362,362.25,362,362,106
20180501|2018-01-03 02:30,3,362,362.75,362,362.5,155
20180501|2018-01-03 03:00,3,362.5,362.75,362.5,362.5,51
20180501|2018-01-03 03:30,3,362.5,362.75,362.5,362.5,58
20180501|2018-01-03 04:00,3,362.5,362.5,362.25,362.25,51
20180501|2018-01-03 04:30,3,362.25,362.25,362.25,362.25,54
20180501|2018-01-03 05:00,3,362.25,362.25,362.25,362.25,2
20180501|2018-01-03 05:30,3,362.25,362.5,362.25,362.5,22
20180501|2018-01-03 06:00,3,362.5,362.75,362.5,362.75,6
20180501|2018-01-03 06:30,3,362.5,362.75,362.5,362.5,20
20180501|2018-01-03 07:00,3,362.25,362.5,362,362.25,150
20180501|2018-01-03 07:30,3,362.25,362.5,361.75,362,204
20180501|2018-01-03 08:30,3,362.25,362.5,360.75,361,1677
20180501|2018-01-03 09:00,3,361,361.5,360.75,361.25,435
20180501|2018-01-03 09:30,3,361.5,361.5,360.25,360.5,861
20180501|2018-01-03 10:00,3,360.75,361.25,360.5,361,1167
20180501|2018-01-03 10:30,3,361.25,361.5,361,361.25,356
20180501|2018-01-03 11:00,3,361,361.25,360.75,360.75,1474
20180501|2018-01-03 11:30,3,361,361.25,360.75,361,170
20180501|2018-01-03 12:00,3,361,361.25,360.75,361.25,2225
20180501|2018-01-03 12:30,3,361.25,361.25,360.75,361,362
20180501|2018-01-03 13:00,3,361,361.5,360.75,360.75,1779
20180501|2018-01-03 19:00,4,361,361,360.5,360.75,150
20180501|2018-01-03 19:30,4,361,361.25,361,361,146
20180501|2018-01-03 20:00,4,361,361.25,360.75,360.75,59
20180501|2018-01-03 20:30,4,360.75,361,360.75,361,20
20180501|2018-01-03 21:00,4,361,361,361,361,24
20180501|2018-01-03 22:30,4,361,361,361,361,4
20180501|2018-01-04 00:00,4,361,361.25,361,361,16
20180501|2018-01-04 00:30,4,361.25,361.25,361,361.25,18
20180501|2018-01-04 01:00,4,361.25,361.5,361.25,361.5,154
20180501|2018-01-04 01:30,4,361.5,361.5,361.5,361.5,7
20180501|2018-01-04 02:00,4,361.75,361.75,361.25,361.25,115
20180501|2018-01-04 02:30,4,361.25,361.25,361.25,361.25,4
20180501|2018-01-04 03:00,4,361.25,361.5,361.25,361.5,39
20180501|2018-01-04 03:30,4,361.25,361.25,361.25,361.25,43
20180501|2018-01-04 04:00,4,361.25,361.25,361,361,16
20180501|2018-01-04 04:30,4,361,361,360.75,360.75,6
20180501|2018-01-04 05:30,4,360.75,360.75,360.75,360.75,58
20180501|2018-01-04 06:00,4,360.75,361,360.75,360.75,34
20180501|2018-01-04 06:30,4,360.75,360.75,360.25,360.25,89
20180501|2018-01-04 07:00,4,360.5,360.75,360.25,360.25,62
20180501|2018-01-04 07:30,4,360.25,360.5,360.25,360.25,28
20180501|2018-01-04 08:30,4,360.5,360.75,358.75,358.75,2395
20180501|2018-01-04 09:00,4,358.75,359.25,358.75,358.75,796
20180501|2018-01-04 09:30,4,358.75,359.25,358.75,359,398
20180501|2018-01-04 10:00,4,359.25,359.5,359,359.5,372
20180501|2018-01-04 10:30,4,359.5,360.25,359.25,359.75,2755
20180501|2018-01-04 11:00,4,359.75,360,359.5,360,1261
20180501|2018-01-04 11:30,4,360,360.25,359.5,359.75,916
20180501|2018-01-04 12:00,4,359.75,360,359.25,359.5,1340
20180501|2018-01-04 12:30,4,359.25,359.75,359,359.75,1429
20180501|2018-01-04 13:00,4,359.75,359.75,359,359,1370
20180501|2018-01-04 19:00,5,359,359,358.5,358.75,342
20180501|2018-01-04 19:30,5,359,359,359,359,16
20180501|2018-01-04 20:30,5,359,359,359,359,1
20180501|2018-01-04 21:00,5,359,359,359,359,1
20180501|2018-01-05 00:30,5,359,359,359,359,9
20180501|2018-01-05 01:00,5,359,359.25,359,359.25,13
20180501|2018-01-05 01:30,5,359,359,358.75,359,35
20180501|2018-01-05 02:00,5,359,359,359,359,6
20180501|2018-01-05 02:30,5,359.25,359.25,359,359.25,37
20180501|2018-01-05 03:00,5,359.25,359.5,359.25,359.5,129
20180501|2018-01-05 03:30,5,359.5,359.5,359.5,359.5,36
20180501|2018-01-05 04:00,5,359.75,359.75,359.75,359.75,56
20180501|2018-01-05 04:30,5,360,360.25,359.75,360.25,204
20180501|2018-01-05 05:00,5,360.25,360.25,360.25,360.25,3
20180501|2018-01-05 05:30,5,360.25,360.25,360.25,360.25,3
20180501|2018-01-05 06:00,5,360.25,360.5,360.25,360.25,17
20180501|2018-01-05 06:30,5,360.25,360.5,360.25,360.25,163
20180501|2018-01-05 07:00,5,360.25,360.5,360.25,360.25,101
20180501|2018-01-05 07:30,5,360.25,360.25,358.75,358.75,573
20180501|2018-01-05 08:30,5,358.75,359.75,358.5,359,2113
20180501|2018-01-05 09:00,5,359,359.5,358.5,358.75,1113
20180501|2018-01-05 09:30,5,358.75,359,358.5,358.75,1040
20180501|2018-01-05 10:00,5,359,359,358.5,358.75,1202
20180501|2018-01-05 10:30,5,358.75,359,358.5,359,1282
20180501|2018-01-05 11:00,5,358.75,359.5,358.75,359.25,1807
20180501|2018-01-05 11:30,5,359,359.5,359,359,1256
20180501|2018-01-05 12:00,5,359,359.25,358.75,359,693
20180501|2018-01-05 12:30,5,359,359.25,358.75,359.25,1647
20180501|2018-01-05 13:00,5,359.25,359.75,359,359.5,950
20180501|2018-01-07 19:00,8,358.75,359,358.5,359,488
20180501|2018-01-07 19:30,8,359,359.25,359,359.25,171
20180501|2018-01-07 20:00,8,359.25,359.25,359.25,359.25,80
20180501|2018-01-07 20:30,8,359,359,359,359,25
20180501|2018-01-07 21:00,8,359.25,359.25,359.25,359.25,49
20180501|2018-01-07 23:00,8,359,359,359,359,92
20180501|2018-01-07 23:30,8,358.75,358.75,358.5,358.75,53
20180501|2018-01-08 00:00,8,358.75,358.75,358.75,358.75,5
20180501|2018-01-08 00:30,8,358.75,359,358.75,358.75,12
20180501|2018-01-08 01:00,8,358.5,359,358.5,359,65
20180501|2018-01-08 01:30,8,358.75,358.75,358.75,358.75,31
20180501|2018-01-08 02:00,8,358.75,358.75,358.5,358.5,50
20180501|2018-01-08 02:30,8,358.5,358.5,358.5,358.5,64
20180501|2018-01-08 03:00,8,358.5,358.5,358.5,358.5,7
20180501|2018-01-08 03:30,8,358.5,358.75,358.5,358.75,18
20180501|2018-01-08 04:00,8,358.75,359,358.75,359,92
20180501|2018-01-08 04:30,8,359,359,359,359,3
20180501|2018-01-08 05:00,8,359,359,359,359,4
20180501|2018-01-08 05:30,8,359,359,359,359,2
20180501|2018-01-08 06:00,8,359.25,359.25,359.25,359.25,19
20180501|2018-01-08 06:30,8,359.25,359.25,359,359,56
20180501|2018-01-08 07:00,8,359,359.5,359,359.25,123
20180501|2018-01-08 07:30,8,359.25,359.25,359,359.25,116
20180501|2018-01-08 08:30,8,359.25,359.5,357.75,357.75,1514
20180501|2018-01-08 09:00,8,357.75,357.75,356.25,356.25,2176
20180501|2018-01-08 09:30,8,356.25,356.25,355.5,355.75,2747
20180501|2018-01-08 10:00,8,355.75,356,355.25,355.5,1615
20180501|2018-01-08 10:30,8,355.75,356.25,355.5,356,1974
20180501|2018-01-08 11:00,8,356,356.25,355.25,355.25,977
20180501|2018-01-08 11:30,8,355.5,355.5,355.25,355.25,2423
20180501|2018-01-08 12:00,8,355.25,355.5,355,355.25,1004
20180501|2018-01-08 12:30,8,355.25,355.5,355,355,1322
20180501|2018-01-08 13:00,8,355,355.75,355,355.5,1862
20180501|2018-01-08 19:00,9,355.5,355.5,355.25,355.5,329
20180501|2018-01-08 19:30,9,355.5,355.75,355.5,355.5,14
20180501|2018-01-08 20:00,9,355.75,356,355.75,355.75,21
20180501|2018-01-08 20:30,9,355.75,356,355.75,356,2
20180501|2018-01-08 21:30,9,355.75,355.75,355.75,355.75,1
20180501|2018-01-08 22:00,9,356,356,356,356,13
20180501|2018-01-08 23:00,9,356,356,356,356,28
20180501|2018-01-08 23:30,9,356,356,356,356,3
20180501|2018-01-09 00:30,9,356,356,356,356,7
20180501|2018-01-09 01:00,9,356.25,356.5,356.25,356.5,41
20180501|2018-01-09 01:30,9,356.5,356.5,356.25,356.25,11
20180501|2018-01-09 02:00,9,356.25,356.5,356.25,356.25,40
20180501|2018-01-09 02:30,9,356.5,356.5,356,356,82
20180501|2018-01-09 03:00,9,356,356.25,356,356,36
20180501|2018-01-09 03:30,9,356,356,355.75,355.75,23
20180501|2018-01-09 04:00,9,356,356.25,356,356,83
20180501|2018-01-09 04:30,9,356.25,356.25,356.25,356.25,70
20180501|2018-01-09 05:00,9,356.25,356.25,356.25,356.25,14
20180501|2018-01-09 05:30,9,356.25,356.25,356.25,356.25,1
20180501|2018-01-09 06:00,9,356.25,356.5,356.25,356.5,47
20180501|2018-01-09 06:30,9,356.5,356.75,356.5,356.5,11
20180501|2018-01-09 07:00,9,356.5,356.75,356.5,356.5,213
20180501|2018-01-09 07:30,9,356.5,356.75,356.5,356.5,26
20180501|2018-01-09 08:30,9,356.5,357,356.25,356.5,1482
20180501|2018-01-09 09:00,9,356.5,356.75,356.25,356.75,502
20180501|2018-01-09 09:30,9,356.5,356.75,356.25,356.75,1052
20180501|2018-01-09 10:00,9,356.75,357.75,356.5,357.75,818
20180501|2018-01-09 10:30,9,357.5,358.25,357.5,357.75,1382
20180501|2018-01-09 11:00,9,357.75,358,357.75,357.75,498
20180501|2018-01-09 11:30,9,358,358,357,357,996
20180501|2018-01-09 12:00,9,357.25,357.5,357,357.5,546
20180501|2018-01-09 12:30,9,357.5,357.5,357.25,357.5,287
20180501|2018-01-09 13:00,9,357.25,357.5,356.75,356.75,3059
20180501|2018-01-09 19:00,10,357,357,356.75,356.75,140
20180501|2018-01-09 19:30,10,356.75,357.25,356.75,357,63
20180501|2018-01-09 20:00,10,357,357,357,357,13
20180501|2018-01-09 20:30,10,357,357,357,357,2
20180501|2018-01-09 21:00,10,357.25,357.25,357,357,6
20180501|2018-01-09 21:30,10,357,357,357,357,1
20180501|2018-01-09 22:00,10,357.25,357.25,357.25,357.25,5
20180501|2018-01-09 22:30,10,357.25,357.25,357.25,357.25,5
20180501|2018-01-10 00:00,10,357.25,357.25,357.25,357.25,5
20180501|2018-01-10 00:30,10,357.25,357.5,357.25,357.5,71
20180501|2018-01-10 01:00,10,357.5,357.5,357.5,357.5,10
20180501|2018-01-10 01:30,10,357.5,357.5,357.25,357.5,53
20180501|2018-01-10 02:00,10,357.25,357.5,357.25,357.25,45
20180501|2018-01-10 03:00,10,357.25,357.25,357.25,357.25,8
20180501|2018-01-10 03:30,10,357.25,357.25,357.25,357.25,1
20180501|2018-01-10 04:00,10,357.5,357.5,357,357.25,153
20180501|2018-01-10 04:30,10,357.25,357.5,357.25,357.5,17
20180501|2018-01-10 05:00,10,357.75,357.75,357.75,357.75,35
20180501|2018-01-10 05:30,10,357.75,358,357.75,357.75,21
20180501|2018-01-10 06:00,10,357.75,357.75,357.5,357.5,58
20180501|2018-01-10 06:30,10,357.5,357.5,357.25,357.5,101
20180501|2018-01-10 07:00,10,357.5,358,357.5,357.75,137
20180501|2018-01-10 07:30,10,357.75,358,357.5,357.75,118
20180501|2018-01-10 08:30,10,357.5,357.75,356.5,356.75,1748
20180501|2018-01-10 09:00,10,356.75,357,356.75,356.75,863
20180501|2018-01-10 09:30,10,357,357.75,356.75,357.75,811
20180501|2018-01-10 10:00,10,357.75,357.75,357.5,357.5,960
20180501|2018-01-10 10:30,10,357.5,357.75,357.5,357.5,337
20180501|2018-01-10 11:00,10,357.75,357.75,357.25,357.25,1670
20180501|2018-01-10 11:30,10,357.25,357.5,357,357.25,1971
20180501|2018-01-10 12:00,10,357.25,357.5,356.5,356.5,1889
20180501|2018-01-10 12:30,10,356.5,356.75,356.25,356.5,1328
20180501|2018-01-10 13:00,10,356.5,357.5,356.5,357,2205
20180501|2018-01-10 19:00,11,357,357,357,357,166
20180501|2018-01-10 19:30,11,357,357.25,357,357.25,32
20180501|2018-01-10 20:00,11,357,357,357,357,4
20180501|2018-01-10 20:30,11,357,357.25,356.75,357.25,79
20180501|2018-01-10 21:00,11,357,357,357,357,8
20180501|2018-01-10 21:30,11,357,357,357,357,12
20180501|2018-01-10 22:30,11,357,357,357,357,1
20180501|2018-01-10 23:00,11,357,357,357,357,8
20180501|2018-01-11 00:00,11,357.25,357.25,357.25,357.25,12
20180501|2018-01-11 00:30,11,357.25,357.5,357.25,357.5,66
20180501|2018-01-11 01:00,11,357.25,357.5,357.25,357.5,41
20180501|2018-01-11 02:00,11,357.75,357.75,357.75,357.75,1
20180501|2018-01-11 02:30,11,357.5,357.75,357.5,357.75,190
20180501|2018-01-11 03:00,11,357.75,357.75,357.5,357.5,54
20180501|2018-01-11 03:30,11,357.5,357.5,357.5,357.5,6
20180501|2018-01-11 04:00,11,357.5,357.75,357.5,357.75,15
20180501|2018-01-11 04:30,11,357.5,357.5,357.5,357.5,24
20180501|2018-01-11 05:00,11,357.5,357.5,357.5,357.5,1
20180501|2018-01-11 06:00,11,357.5,357.5,357.25,357.25,26
20180501|2018-01-11 06:30,11,357.25,357.5,357.25,357.5,36
20180501|2018-01-11 07:00,11,357.25,357.25,357,357.25,344
20180501|2018-01-11 07:30,11,357.25,357.25,356.5,357,70
20180501|2018-01-11 08:30,11,356.75,357.25,356.25,356.5,2605
20180501|2018-01-11 09:00,11,356.75,357.5,356.5,357,2061
20180501|2018-01-11 09:30,11,357,357.25,356.75,357.25,1768
20180501|2018-01-11 10:00,11,357,357.5,356.75,357,3343
20180501|2018-01-11 10:30,11,357.25,358.5,357.25,357.75,3282
20180501|2018-01-11 11:00,11,357.75,357.75,357.25,357.75,1301
20180501|2018-01-11 11:30,11,357.75,357.75,357,357.25,778
20180501|2018-01-11 12:00,11,357,357.25,356.75,357,1213
20180501|2018-01-11 12:30,11,357,357.25,356.75,357.25,2595
20180501|2018-01-11 13:00,11,357.25,357.5,356.75,357,1483
20180501|2018-01-11 19:00,12,357,357,356.25,356.5,368
20180501|2018-01-11 19:30,12,356.75,356.75,356.5,356.5,13
20180501|2018-01-11 20:00,12,356.75,356.75,356.75,356.75,27
20180501|2018-01-11 20:30,12,356.75,356.75,356.75,356.75,7
20180501|2018-01-11 21:00,12,357,357,357,357,7
20180501|2018-01-11 21:30,12,357,357,356.75,357,13
20180501|2018-01-11 22:00,12,357,357,356.75,356.75,3
20180501|2018-01-11 22:30,12,357,357,356.75,356.75,11
20180501|2018-01-11 23:00,12,357,357,357,357,4
20180501|2018-01-11 23:30,12,356.75,356.75,356.75,356.75,1
20180501|2018-01-12 00:00,12,356.75,357,356.75,357,11
20180501|2018-01-12 00:30,12,357,357,357,357,15
20180501|2018-01-12 01:00,12,356.75,357,356.75,357,8
20180501|2018-01-12 01:30,12,357,357.25,357,357.25,113
20180501|2018-01-12 02:00,12,357.5,357.5,357.5,357.5,25
20180501|2018-01-12 02:30,12,357.5,357.5,357.5,357.5,56
20180501|2018-01-12 03:00,12,357.25,357.5,357,357.5,73
20180501|2018-01-12 03:30,12,357.5,357.75,357.25,357.75,421
20180501|2018-01-12 04:00,12,357.75,358,357.5,357.5,65
20180501|2018-01-12 04:30,12,357.5,357.75,357.5,357.5,49
20180501|2018-01-12 05:00,12,357.5,357.5,357.5,357.5,241
20180501|2018-01-12 05:30,12,357.5,357.5,357.25,357.25,55
20180501|2018-01-12 06:00,12,357.5,357.5,357.5,357.5,164
20180501|2018-01-12 06:30,12,357.5,357.75,357.5,357.5,58
20180501|2018-01-12 07:00,12,357.75,357.75,357.5,357.75,104
20180501|2018-01-12 07:30,12,357.75,357.75,357.5,357.5,89
20180501|2018-01-12 08:30,12,357.5,358,357.25,357.5,1784
20180501|2018-01-12 09:00,12,357.25,357.5,357.25,357.5,758
20180501|2018-01-12 09:30,12,357.5,357.75,357,357,1380
20180501|2018-01-12 10:00,12,357,357.25,356.75,356.75,854
20180501|2018-01-12 10:30,12,356.75,357.75,356.5,356.75,1804
20180501|2018-01-12 11:00,12,357,358,354.25,355.5,5428
20180501|2018-01-12 11:30,12,355.75,356,354.5,354.75,2913
20180501|2018-01-12 12:00,12,354.75,355,354.25,354.5,1301
20180501|2018-01-12 12:30,12,354.5,354.75,353.75,354.5,3036
20180501|2018-01-12 13:00,12,354.5,355.75,354.25,355.75,3212
20180501|2018-01-15 19:00,16,355.75,357.5,355.5,356.5,729
20180501|2018-01-15 19:30,16,356.75,356.75,356.5,356.5,121
20180501|2018-01-15 20:00,16,356.75,357.25,356.5,356.5,179
20180501|2018-01-15 20:30,16,356.5,356.5,356.25,356.25,158
20180501|2018-01-15 21:00,16,356.25,356.25,356,356,159
20180501|2018-01-15 21:30,16,356,356,356,356,1
20180501|2018-01-15 22:00,16,356,356,356,356,40
20180501|2018-01-15 22:30,16,356,356,356,356,5
20180501|2018-01-15 23:30,16,356,356.5,355.75,356.25,242
20180501|2018-01-16 00:30,16,356.25,356.25,356.25,356.25,6
20180501|2018-01-16 01:00,16,356.25,356.25,356.25,356.25,2
20180501|2018-01-16 01:30,16,356.5,356.5,356.25,356.25,9
20180501|2018-01-16 02:00,16,356.25,356.5,356.25,356.25,40
20180501|2018-01-16 02:30,16,356,356.25,356,356,262
20180501|2018-01-16 03:00,16,356,356,355.75,355.75,144
20180501|2018-01-16 03:30,16,355.75,356,355.75,356,21
20180501|2018-01-16 04:30,16,356,356,356,356,59
20180501|2018-01-16 05:00,16,356.25,356.25,355.75,355.75,213
20180501|2018-01-16 05:30,16,356,356,355.75,355.75,85
20180501|2018-01-16 06:00,16,356,356.25,356,356,66
20180501|2018-01-16 06:30,16,356.25,356.75,356.25,356.5,108
20180501|2018-01-16 07:00,16,356.5,356.75,356.25,356.75,96
20180501|2018-01-16 07:30,16,356.5,356.75,356.5,356.75,42
20180501|2018-01-16 08:30,16,356.5,356.75,354.75,354.75,2372
20180501|2018-01-16 09:00,16,354.75,355.25,354.75,355,890
20180501|2018-01-16 09:30,16,355,355.25,354.5,354.75,1284
20180501|2018-01-16 10:00,16,354.75,355,354.25,354.5,690
20180501|2018-01-16 10:30,16,354.5,354.75,354.5,354.5,303
20180501|2018-01-16 11:00,16,354.5,354.75,354.5,354.75,411
20180501|2018-01-16 11:30,16,354.75,355.25,354.5,355,717
20180501|2018-01-16 12:00,16,355,355.75,355,355.75,796
20180501|2018-01-16 12:30,16,355.5,355.75,355.25,355.5,996
20180501|2018-01-16 13:00,16,355.75,357.25,355.5,357,2812
20180501|2018-01-16 19:00,17,356.75,357,356.5,356.75,214
20180501|2018-01-16 19:30,17,356.75,356.75,356.75,356.75,3
20180501|2018-01-16 20:00,17,356.75,356.75,356.75,356.75,81
20180501|2018-01-16 20:30,17,356.75,356.75,356.75,356.75,57
20180501|2018-01-16 21:00,17,356.75,356.75,356.75,356.75,6
20180501|2018-01-16 21:30,17,356.5,356.5,356.5,356.5,7
20180501|2018-01-16 22:00,17,356.75,356.75,356.75,356.75,1
20180501|2018-01-16 22:30,17,356.75,356.75,356.5,356.5,2
20180501|2018-01-17 00:00,17,356.75,356.75,356.75,356.75,3
20180501|2018-01-17 00:30,17,356.75,356.75,356.75,356.75,15
20180501|2018-01-17 01:00,17,357,357,356.5,356.75,85
20180501|2018-01-17 01:30,17,356.5,356.5,356.5,356.5,1
20180501|2018-01-17 02:00,17,356.75,356.75,356.75,356.75,53
20180501|2018-01-17 02:30,17,356.75,356.75,356.75,356.75,9
20180501|2018-01-17 03:00,17,356.75,356.75,356.75,356.75,53
20180501|2018-01-17 03:30,17,357,357,357,357,10
20180501|2018-01-17 04:00,17,357,357,356.75,356.75,29
20180501|2018-01-17 04:30,17,356.75,357,356.75,357,38
20180501|2018-01-17 05:00,17,357,357,356.75,356.75,90
20180501|2018-01-17 05:30,17,356.75,357,356.75,357,85
20180501|2018-01-17 06:00,17,357,357,356.5,356.75,460
20180501|2018-01-17 06:30,17,356.75,357,356.75,356.75,160
20180501|2018-01-17 07:00,17,356.75,357,356.75,357,65
20180501|2018-01-17 07:30,17,356.75,357.25,356.75,357.25,108
20180501|2018-01-17 08:30,17,357,358.25,356.25,358.25,2843
20180501|2018-01-17 09:00,17,358.25,359.75,358,359.75,3189
20180501|2018-01-17 09:30,17,359.75,360.25,359.5,360,3085
20180501|2018-01-17 10:00,17,360,360.5,359.75,360.25,1765
20180501|2018-01-17 10:30,17,360.25,360.5,360,360.25,1985
20180501|2018-01-17 11:00,17,360.25,360.75,360.25,360.75,1399
20180501|2018-01-17 11:30,17,360.75,361,360.5,361,2350
20180501|2018-01-17 12:00,17,361,361,360.5,361,2065
20180501|2018-01-17 12:30,17,361,361.25,360.75,360.75,3705
20180501|2018-01-17 13:00,17,361,361,360.25,360.25,2450
20180501|2018-01-17 19:00,18,360.5,360.5,360,360.5,281
20180501|2018-01-17 19:30,18,360.5,360.5,360.25,360.25,11
20180501|2018-01-17 20:00,18,360.25,360.75,360.25,360.5,178
20180501|2018-01-17 20:30,18,360.75,360.75,360.5,360.5,57
20180501|2018-01-17 21:00,18,360.5,360.5,360.5,360.5,39
20180501|2018-01-17 21:30,18,360.5,360.5,360.25,360.25,41
20180501|2018-01-17 22:00,18,360.5,360.5,360.5,360.5,5
20180501|2018-01-17 22:30,18,360.25,360.25,360.25,360.25,2
20180501|2018-01-17 23:30,18,360.5,360.5,360.5,360.5,4
20180501|2018-01-18 00:00,18,360.5,360.5,360.5,360.5,2
20180501|2018-01-18 01:00,18,360.5,360.5,360.25,360.5,6
20180501|2018-01-18 01:30,18,360.5,360.5,360.5,360.5,42
20180501|2018-01-18 02:00,18,360.5,360.5,360.5,360.5,16
20180501|2018-01-18 02:30,18,360.5,360.5,360.5,360.5,22
20180501|2018-01-18 03:00,18,360.5,360.5,360.5,360.5,23
20180501|2018-01-18 03:30,18,360.5,360.5,360.5,360.5,2
20180501|2018-01-18 04:00,18,360.75,360.75,360.25,360.5,5
20180501|2018-01-18 04:30,18,360.5,360.75,360.5,360.75,46
20180501|2018-01-18 05:00,18,360.5,360.75,360.5,360.75,15
20180501|2018-01-18 05:30,18,360.5,360.5,360.5,360.5,30
20180501|2018-01-18 06:00,18,360.5,360.75,360.5,360.5,68
20180501|2018-01-18 06:30,18,360.5,360.75,360.5,360.5,39
20180501|2018-01-18 07:00,18,360.5,360.75,360.25,360.25,61
20180501|2018-01-18 07:30,18,360.5,360.5,360.25,360.5,83
20180501|2018-01-18 08:30,18,360.25,361.75,360,361.5,2345
20180501|2018-01-18 09:00,18,361.25,361.25,359.5,359.75,1660
20180501|2018-01-18 09:30,18,360,360.5,359.5,360,2281
20180501|2018-01-18 10:00,18,360,360.5,360,360.5,1731
20180501|2018-01-18 10:30,18,360.5,361,360,360.25,2469
20180501|2018-01-18 11:00,18,360.25,360.5,359.75,359.75,1443
20180501|2018-01-18 11:30,18,360,360,358.75,358.75,2606
20180501|2018-01-18 12:00,18,359,359.5,358.75,359.25,2065
20180501|2018-01-18 12:30,18,359.25,359.5,359,359.5,1384
20180501|2018-01-18 13:00,18,359.5,360,359.25,359.5,3055
20180501|2018-01-18 19:00,19,359.5,360.25,359.25,360,552
20180501|2018-01-18 19:30,19,360.5,360.5,360.25,360.25,2
20180501|2018-01-18 20:00,19,360.25,360.5,360.25,360.25,39
20180501|2018-01-18 20:30,19,360.25,360.25,360,360,66
20180501|2018-01-18 21:00,19,360.25,360.5,360.25,360.25,103
20180501|2018-01-18 21:30,19,360.5,360.5,360.25,360.5,12
20180501|2018-01-18 22:00,19,360.5,360.5,360.5,360.5,6
20180501|2018-01-18 23:00,19,360.5,360.5,360.5,360.5,2
20180501|2018-01-18 23:30,19,360.5,360.5,360.5,360.5,15
20180501|2018-01-19 00:30,19,360.5,360.5,360.5,360.5,10
20180501|2018-01-19 01:00,19,360.5,360.5,360.5,360.5,43
20180501|2018-01-19 01:30,19,360.5,360.5,360.5,360.5,4
20180501|2018-01-19 03:00,19,360.5,360.75,360.5,360.75,8
20180501|2018-01-19 03:30,19,360.75,360.75,360.75,360.75,1
20180501|2018-01-19 04:00,19,360.75,361,360.75,361,348
20180501|2018-01-19 04:30,19,361,361,361,361,8
20180501|2018-01-19 05:00,19,361,361,361,361,109
20180501|2018-01-19 05:30,19,361.25,361.25,361,361.25,318
20180501|2018-01-19 06:00,19,361,361.25,361,361,12
20180501|2018-01-19 06:30,19,361,361.25,361,361,76
20180501|2018-01-19 07:00,19,361,361.5,360.75,361.5,336
20180501|2018-01-19 07:30,19,361.5,361.75,361,361.25,379
20180501|2018-01-19 08:30,19,361,362.25,360.5,361.75,2436
20180501|2018-01-19 09:00,19,361.75,362,361.25,361.25,912
20180501|2018-01-19 09:30,19,361.5,361.5,360.75,361,1935
20180501|2018-01-19 10:00,19,361,361,360,360.25,1519
20180501|2018-01-19 10:30,19,360.25,360.75,360,360.25,1333
20180501|2018-01-19 11:00,19,360.25,360.75,360,360,1879
20180501|2018-01-19 11:30,19,360,360.25,360,360.25,1142
20180501|2018-01-19 12:00,19,360,360.5,359.75,360,1862
20180501|2018-01-19 12:30,19,359.75,360.25,359.75,360,1029
20180501|2018-01-19 13:00,19,360,361,359.75,361,2045
20180501|2018-01-21 19:00,22,361.5,362.75,361.5,362.25,1157
20180501|2018-01-21 19:30,22,362.25,362.75,362.25,362.5,49
20180501|2018-01-21 20:00,22,362.5,362.5,362.25,362.25,27
20180501|2018-01-21 20:30,22,362.5,362.75,362.5,362.5,84
20180501|2018-01-21 22:00,22,362.5,362.75,362.5,362.75,23
20180501|2018-01-21 22:30,22,362.75,362.75,362.5,362.5,3
20180501|2018-01-21 23:00,22,362.75,362.75,362.75,362.75,99
20180501|2018-01-21 23:30,22,362.75,362.75,362.75,362.75,2
20180501|2018-01-22 00:00,22,362.5,362.5,362.5,362.5,1
20180501|2018-01-22 00:30,22,362.75,362.75,362.75,362.75,1
20180501|2018-01-22 01:00,22,362.5,362.75,362.5,362.5,15
20180501|2018-01-22 01:30,22,362.75,362.75,362.75,362.75,7
20180501|2018-01-22 02:00,22,362.75,362.75,362.75,362.75,4
20180501|2018-01-22 02:30,22,362.75,362.75,362.75,362.75,7
20180501|2018-01-22 03:00,22,362.5,362.75,362.5,362.5,15
20180501|2018-01-22 03:30,22,362.5,362.75,362.5,362.5,53
20180501|2018-01-22 04:00,22,362.5,362.5,362.5,362.5,48
20180501|2018-01-22 04:30,22,362.5,362.5,362.5,362.5,14
20180501|2018-01-22 05:00,22,362.5,362.5,362.5,362.5,18
20180501|2018-01-22 06:00,22,362.5,362.75,362.5,362.75,12
20180501|2018-01-22 06:30,22,362.5,362.75,362.5,362.5,79
20180501|2018-01-22 07:00,22,362.75,362.75,362.25,362.5,82
20180501|2018-01-22 07:30,22,362.5,362.75,362.25,362.5,117
20180501|2018-01-22 08:30,22,362.5,362.75,361,361.25,2444
20180501|2018-01-22 09:00,22,361.25,361.5,360.75,361.25,748
20180501|2018-01-22 09:30,22,361.25,361.25,360,360.5,1410
20180501|2018-01-22 10:00,22,360.25,360.25,359.75,360,2271
20180501|2018-01-22 10:30,22,360,361,359.75,360.5,3157
20180501|2018-01-22 11:00,22,360.5,360.75,360.25,360.25,2323
20180501|2018-01-22 11:30,22,360.25,361.5,360.25,360.75,4216
20180501|2018-01-22 12:00,22,361,361.25,360.5,360.75,3481
20180501|2018-01-22 12:30,22,360.75,361.25,360.5,361.25,1758
20180501|2018-01-22 13:00,22,361,361.25,360.25,360.5,2278
20180501|2018-01-22 19:00,23,360.25,360.25,360,360,372
20180501|2018-01-22 19:30,23,360,360.25,359.75,359.75,147
20180501|2018-01-22 20:00,23,359.75,359.75,359.75,359.75,12
20180501|2018-01-22 20:30,23,359.75,360,359.75,359.75,38
20180501|2018-01-22 21:00,23,359.75,359.75,359.75,359.75,3
20180501|2018-01-22 21:30,23,359.75,359.75,359.75,359.75,109
20180501|2018-01-22 22:30,23,359.75,359.75,359.75,359.75,117
20180501|2018-01-22 23:00,23,359.75,359.75,359.5,359.5,11
20180501|2018-01-23 00:00,23,359.75,359.75,359.75,359.75,2
20180501|2018-01-23 01:00,23,359.75,359.75,359.75,359.75,8
20180501|2018-01-23 01:30,23,359.75,359.75,359.75,359.75,1
20180501|2018-01-23 02:00,23,360,360,359.75,359.75,10
20180501|2018-01-23 03:00,23,359.75,359.75,359.5,359.75,50
20180501|2018-01-23 03:30,23,359.75,359.75,359.75,359.75,3
20180501|2018-01-23 04:00,23,359.5,359.75,359.5,359.75,320
20180501|2018-01-23 04:30,23,359.75,359.75,359.75,359.75,49
20180501|2018-01-23 05:00,23,359.75,360,359.75,359.75,45
20180501|2018-01-23 05:30,23,359.75,359.75,359.5,359.75,22
20180501|2018-01-23 06:00,23,359.5,359.75,359.5,359.5,112
20180501|2018-01-23 06:30,23,359.25,359.5,359.25,359.5,143
20180501|2018-01-23 07:00,23,359.5,360,359.5,359.75,139
20180501|2018-01-23 07:30,23,359.75,360,359.75,359.75,81
20180501|2018-01-23 08:30,23,360,360.25,359.25,359.75,2135
20180501|2018-01-23 09:00,23,359.5,359.5,358.75,359,1851
20180501|2018-01-23 09:30,23,359,359.5,358.75,359,3363
20180501|2018-01-23 10:00,23,359.25,359.25,358,358.25,5550
20180501|2018-01-23 10:30,23,358.25,358.75,358,358.5,4427
20180501|2018-01-23 11:00,23,358.5,358.5,358,358.25,2786
20180501|2018-01-23 11:30,23,358.25,358.5,358,358.25,3157
20180501|2018-01-23 12:00,23,358.25,358.5,358,358.5,2152
20180501|2018-01-23 12:30,23,358.25,358.75,358,358.75,3039
20180501|2018-01-23 13:00,23,358.75,360.25,358.5,359.75,5536
20180501|2018-01-23 19:00,24,359.5,360,359.5,359.75,238
20180501|2018-01-23 19:30,24,359.75,359.75,359.75,359.75,1
20180501|2018-01-23 20:00,24,360,360,360,360,1
20180501|2018-01-23 20:30,24,360,360.25,360,360,32
20180501|2018-01-23 21:00,24,360.25,360.25,360.25,360.25,107
20180501|2018-01-23 21:30,24,360.25,360.25,360,360,20
20180501|2018-01-23 22:00,24,360.25,360.25,360,360,25
20180501|2018-01-23 23:30,24,360,360,359,359,101
20180501|2018-01-24 00:00,24,359,359.75,359,359.25,737
20180501|2018-01-24 00:30,24,359,359,358.25,358.25,131
20180501|2018-01-24 01:00,24,358.25,359.25,358.25,359.25,103
20180501|2018-01-24 01:30,24,359.25,361,358.25,360.75,387
20180501|2018-01-24 02:00,24,360.75,360.75,360.5,360.5,30
20180501|2018-01-24 02:30,24,360.75,361.5,360.75,361.5,157
20180501|2018-01-24 03:00,24,361.5,361.75,361.5,361.75,39
20180501|2018-01-24 03:30,24,361.5,361.5,361.25,361.5,14
20180501|2018-01-24 04:00,24,361.5,361.75,361.25,361.75,92
20180501|2018-01-24 04:30,24,361.75,361.75,361.25,361.5,99
20180501|2018-01-24 05:00,24,361.75,361.75,361.25,361.25,66
20180501|2018-01-24 05:30,24,361,361,360.75,360.75,128
20180501|2018-01-24 06:00,24,360.75,361,360.75,361,254
20180501|2018-01-24 06:30,24,361,362,361,362,787
20180501|2018-01-24 07:00,24,362,362,361.75,362,175
20180501|2018-01-24 07:30,24,362,362.25,362,362,675
20180501|2018-01-24 08:30,24,361.75,363.25,361.75,362.75,3126
20180501|2018-01-24 09:00,24,363,364.25,362.75,364,4490
20180501|2018-01-24 09:30,24,364,364.5,363.75,363.75,2012
20180501|2018-01-24 10:00,24,363.75,363.75,363,363.25,3309
20180501|2018-01-24 10:30,24,363.5,364.5,363.25,364.25,4418
20180501|2018-01-24 11:00,24,364.5,365.25,364.25,364.5,6115
20180501|2018-01-24 11:30,24,364.5,364.75,363.75,363.75,3498
20180501|2018-01-24 12:00,24,364,364,363.5,363.75,1939
20180501|2018-01-24 12:30,24,363.75,364.75,363.5,364.75,1970
20180501|2018-01-24 13:00,24,364.75,365,364.5,364.75,4036
20180501|2018-01-24 19:00,25,364.5,364.75,364,364.5,472
20180501|2018-01-24 19:30,25,364.5,364.75,364.5,364.5,45
20180501|2018-01-24 20:00,25,364.5,364.75,364.5,364.75,346
20180501|2018-01-24 20:30,25,364.75,365,364.75,364.75,30
20180501|2018-01-24 21:00,25,364.75,365,364.75,364.75,16
20180501|2018-01-24 21:30,25,364.75,364.75,364.75,364.75,22
20180501|2018-01-24 22:00,25,364.75,365,364.75,365,9
20180501|2018-01-24 22:30,25,365,365,365,365,253
20180501|2018-01-24 23:00,25,365,365,365,365,130
20180501|2018-01-24 23:30,25,365,365,364.75,364.75,63
20180501|2018-01-25 00:00,25,364.75,365,364.75,364.75,66
20180501|2018-01-25 00:30,25,365,365,364.75,365,336
20180501|2018-01-25 01:00,25,365,365,365,365,21
20180501|2018-01-25 01:30,25,365,365,365,365,6
20180501|2018-01-25 02:00,25,365.25,365.25,365,365.25,15
20180501|2018-01-25 02:30,25,365,365.25,365,365.25,308
20180501|2018-01-25 03:00,25,365.25,365.25,365.25,365.25,1
20180501|2018-01-25 03:30,25,365.25,365.25,365.25,365.25,8
20180501|2018-01-25 04:00,25,365.25,365.25,365.25,365.25,28
20180501|2018-01-25 04:30,25,365,365,365,365,1
20180501|2018-01-25 05:00,25,365.25,365.5,365,365.25,356
20180501|2018-01-25 05:30,25,365.25,365.5,365.25,365.5,531
20180501|2018-01-25 06:00,25,365.5,365.5,365.25,365.5,91
20180501|2018-01-25 06:30,25,365.5,365.75,365.25,365.5,173
20180501|2018-01-25 07:00,25,365.5,365.75,364.75,365,256
20180501|2018-01-25 07:30,25,365,365.75,365,365.75,534
20180501|2018-01-25 08:30,25,365.75,366.5,363.5,363.5,7868
20180501|2018-01-25 09:00,25,363.5,364.75,363.5,364.5,1471
20180501|2018-01-25 09:30,25,364.5,365.25,364.25,364.25,1857
20180501|2018-01-25 10:00,25,364.25,364.5,363.25,363.5,3732
20180501|2018-01-25 10:30,25,363.75,365.25,363,363.5,4424
20180501|2018-01-25 11:00,25,363.75,364.25,363,364,3593
20180501|2018-01-25 11:30,25,364.25,364.75,363.5,364.25,1354
20180501|2018-01-25 12:00,25,364.5,364.5,364,364.25,989
20180501|2018-01-25 12:30,25,364.25,365.25,364,365,1833
20180501|2018-01-25 13:00,25,365,365.25,363.5,364,2956
20180501|2018-01-25 19:00,26,363.25,363.5,363,363.5,234
20180501|2018-01-25 19:30,26,363.75,363.75,363.5,363.75,56
20180501|2018-01-25 20:00,26,363.75,364,363.75,364,34
20180501|2018-01-25 20:30,26,363.75,364,363.75,364,4
20180501|2018-01-25 21:00,26,364,364,363.75,363.75,4
20180501|2018-01-25 23:00,26,363.75,364,363.75,364,4
20180501|2018-01-26 00:00,26,364,364,364,364,15
20180501|2018-01-26 00:30,26,364.25,364.25,364,364.25,20
20180501|2018-01-26 01:00,26,364.5,364.5,364.25,364.5,25
20180501|2018-01-26 01:30,26,364.25,364.75,364.25,364.75,56
20180501|2018-01-26 02:00,26,364.5,364.5,364.25,364.25,79
20180501|2018-01-26 02:30,26,364.25,364.5,364.25,364.25,21
20180501|2018-01-26 03:00,26,364.5,364.5,364.5,364.5,53
20180501|2018-01-26 03:30,26,364.25,364.25,364.25,364.25,2
20180501|2018-01-26 04:30,26,364.25,364.25,364,364,18
20180501|2018-01-26 05:00,26,364,364.5,364,364.25,105
20180501|2018-01-26 05:30,26,364.5,364.75,364.5,364.5,18
20180501|2018-01-26 06:00,26,364.5,364.5,364.5,364.5,3
20180501|2018-01-26 06:30,26,364.5,364.5,363.75,363.75,43
20180501|2018-01-26 07:00,26,363.75,364.25,363.75,364.25,66
20180501|2018-01-26 07:30,26,364,364.25,363.75,363.75,294
20180501|2018-01-26 08:30,26,363.75,365,363,364.5,3295
20180501|2018-01-26 09:00,26,364.5,365,364,364.25,2253
20180501|2018-01-26 09:30,26,364.25,365,364,364.5,1344
20180501|2018-01-26 10:00,26,364.25,364.5,363.25,363.25,1803
20180501|2018-01-26 10:30,26,363.25,364.25,363,364.25,1804
20180501|2018-01-26 11:00,26,364.25,364.25,363.5,363.75,3570
20180501|2018-01-26 11:30,26,363.75,364.75,363.5,364,2032
20180501|2018-01-26 12:00,26,364,364.75,363.75,364,2454
20180501|2018-01-26 12:30,26,364,365.25,363.75,365,1408
20180501|2018-01-26 13:00,26,365,365.5,364.25,364.75,2454
20180501|2018-01-28 19:00,29,365,366.5,365,366.25,1459
20180501|2018-01-28 19:30,29,366.25,366.75,366,366.5,229
20180501|2018-01-28 20:00,29,366.75,366.75,366.5,366.5,59
20180501|2018-01-28 20:30,29,366.5,366.75,366.5,366.75,107
20180501|2018-01-28 21:00,29,366.75,366.75,366.5,366.75,120
20180501|2018-01-28 21:30,29,366.75,366.75,366.75,366.75,6
20180501|2018-01-28 23:00,29,366.75,367,366.75,367,16
20180501|2018-01-28 23:30,29,366.75,366.75,366.75,366.75,23
20180501|2018-01-29 00:00,29,366.75,366.75,366.75,366.75,17
20180501|2018-01-29 00:30,29,366.75,366.75,366.75,366.75,18
20180501|2018-01-29 01:00,29,366.75,367,366.75,367,57
20180501|2018-01-29 01:30,29,367,367,366.75,366.75,2
20180501|2018-01-29 02:00,29,366.75,366.75,366.5,366.5,54
20180501|2018-01-29 02:30,29,366.75,367,366.75,367,86
20180501|2018-01-29 03:00,29,367,367.25,366.75,367.25,168
20180501|2018-01-29 03:30,29,367.25,367.25,367,367,154
20180501|2018-01-29 04:00,29,367,367,367,367,8
20180501|2018-01-29 04:30,29,367.25,367.25,367,367.25,37
20180501|2018-01-29 05:00,29,367.25,367.25,367,367.25,12
20180501|2018-01-29 05:30,29,367,367,367,367,4
20180501|2018-01-29 06:00,29,367,367.25,367,367,243
20180501|2018-01-29 06:30,29,367.25,367.75,367,367.5,315
20180501|2018-01-29 07:00,29,367.25,367.5,367.25,367.25,325
20180501|2018-01-29 07:30,29,367.5,367.75,367.25,367.5,184
20180501|2018-01-29 08:30,29,367.25,367.75,365.25,367,4545
20180501|2018-01-29 09:00,29,367,367,365.5,365.75,1581
20180501|2018-01-29 09:30,29,365.75,366.5,365.25,365.75,2033
20180501|2018-01-29 10:00,29,365.75,367,365.75,366.75,1935
20180501|2018-01-29 10:30,29,366.75,367.25,365.25,366,3354
20180501|2018-01-29 11:00,29,366,366.75,366,366.5,1457
20180501|2018-01-29 11:30,29,366.25,367.5,366,367,1611
20180501|2018-01-29 12:00,29,367.25,367.25,366.75,367,1423
20180501|2018-01-29 12:30,29,367,367.5,367,367.5,1209
20180501|2018-01-29 13:00,29,367.5,367.75,366.75,367,5363
20180501|2018-01-29 19:00,30,367.25,368,367.25,367.5,1616
20180501|2018-01-29 19:30,30,367.5,367.75,367.5,367.5,82
20180501|2018-01-29 20:00,30,367.5,367.75,367.5,367.5,81
20180501|2018-01-29 20:30,30,367.5,367.5,367.25,367.25,141
20180501|2018-01-29 21:00,30,367.25,367.25,367.25,367.25,36
20180501|2018-01-29 21:30,30,367.5,367.75,367.5,367.5,83
20180501|2018-01-29 22:00,30,367.75,367.75,367.75,367.75,1
20180501|2018-01-29 22:30,30,367.75,367.75,367.75,367.75,14
20180501|2018-01-29 23:00,30,367.75,367.75,367.75,367.75,52
20180501|2018-01-29 23:30,30,367.75,367.75,367.5,367.5,58
20180501|2018-01-30 00:00,30,367.75,368,367.75,368,25
20180501|2018-01-30 00:30,30,367.75,367.75,367.5,367.75,27
20180501|2018-01-30 01:00,30,367.75,367.75,367.75,367.75,14
20180501|2018-01-30 01:30,30,367.75,368,367.75,368,34
20180501|2018-01-30 02:00,30,368,368,367.75,367.75,16
20180501|2018-01-30 02:30,30,367.75,368,367.5,368,34
20180501|2018-01-30 03:00,30,368,368,367.75,368,246
20180501|2018-01-30 03:30,30,367.75,367.75,367.5,367.5,104
20180501|2018-01-30 04:00,30,367.5,367.75,367.5,367.75,446
20180501|2018-01-30 04:30,30,368,368,367.75,367.75,155
20180501|2018-01-30 05:00,30,367.75,368.5,367.75,368.25,717
20180501|2018-01-30 05:30,30,368.25,368.5,368,368.25,110
20180501|2018-01-30 06:00,30,368.5,368.75,368.5,368.5,436
20180501|2018-01-30 06:30,30,368.5,368.75,368.25,368.5,224
20180501|2018-01-30 07:00,30,368.5,368.5,368,368,212
20180501|2018-01-30 07:30,30,368,368.25,367.75,367.75,105
20180501|2018-01-30 08:30,30,368,369,367.5,368.75,5177
20180501|2018-01-30 09:00,30,368.75,370,368.5,369.75,3193
20180501|2018-01-30 09:30,30,369.75,370.25,368.25,368.5,3607
20180501|2018-01-30 10:00,30,368.5,368.75,367.5,367.75,3131
20180501|2018-01-30 10:30,30,367.5,369.75,367.5,369.75,2786
20180501|2018-01-30 11:00,30,369.5,369.75,369,369,1863
20180501|2018-01-30 11:30,30,369,369.5,368.25,368.25,2060
20180501|2018-01-30 12:00,30,368.25,369.25,368.25,369,1347
20180501|2018-01-30 12:30,30,369.25,370,368.75,369.5,2220
20180501|2018-01-30 13:00,30,369.5,370,369,369.5,2671
20180501|2018-01-30 19:00,31,369.5,370,369.25,370,929
20180501|2018-01-30 19:30,31,370,370,369.75,370,231
20180501|2018-01-30 20:00,31,370,370,370,370,44
20180501|2018-01-30 20:30,31,370,370,369.75,370,55
20180501|2018-01-30 21:00,31,370,370,369.75,370,54
20180501|2018-01-30 21:30,31,370,370,369.75,370,16
20180501|2018-01-30 22:00,31,370,370,369.75,370,19
20180501|2018-01-30 22:30,31,370,370,369.75,370,16
20180501|2018-01-30 23:00,31,370,370,369.75,369.75,21
20180501|2018-01-30 23:30,31,370,370,370,370,12
20180501|2018-01-31 00:00,31,370,370,369.75,370,103
20180501|2018-01-31 00:30,31,370.25,370.25,370.25,370.25,1
20180501|2018-01-31 01:00,31,370,370,369.75,370,74
20180501|2018-01-31 01:30,31,369.75,370.25,369.75,370,36
20180501|2018-01-31 02:00,31,370,370,369.75,369.75,549
20180501|2018-01-31 02:30,31,369.75,369.75,369.5,369.75,495
20180501|2018-01-31 03:00,31,369.75,369.75,369.5,369.5,22
20180501|2018-01-31 03:30,31,369.5,369.5,369.25,369.5,470
20180501|2018-01-31 04:00,31,369.25,369.25,368.25,368.25,613
20180501|2018-01-31 04:30,31,368.25,368.5,368,368.5,404
20180501|2018-01-31 05:00,31,368.5,368.5,368,368,309
20180501|2018-01-31 05:30,31,368,368.5,368,368.5,95
20180501|2018-01-31 06:00,31,368.5,368.5,368,368,64
20180501|2018-01-31 06:30,31,368,368.25,367.75,368,400
20180501|2018-01-31 07:00,31,368.25,369.25,368.25,369.25,460
20180501|2018-01-31 07:30,31,369,369.25,368.75,369,747
20180501|2018-01-31 08:30,31,369.25,369.5,367.75,368.25,5226
20180501|2018-01-31 09:00,31,368.25,369.25,368.25,368.25,1381
20180501|2018-01-31 09:30,31,368.5,369.75,368.5,369.25,3087
20180501|2018-01-31 10:00,31,369.5,369.75,369.25,369.25,1641
20180501|2018-01-31 10:30,31,369.25,369.5,368.25,368.75,3661
20180501|2018-01-31 11:00,31,368.5,369,368.25,368.75,1544
20180501|2018-01-31 11:30,31,369,369,368.5,368.75,3784
20180501|2018-01-31 12:00,31,368.75,368.75,368.25,368.5,971
20180501|2018-01-31 12:30,31,368.5,369.75,368.25,369.75,3240
20180501|2018-01-31 13:00,31,369.75,370,369.25,369.75,3331
20180501|2018-01-31 19:00,1,369,369.25,368.75,369,950
20180501|2018-01-31 19:30,1,369,369.25,369,369,44
20180501|2018-01-31 20:00,1,369,369,369,369,67
20180501|2018-01-31 20:30,1,369,369,368.75,368.75,421
20180501|2018-01-31 21:00,1,368.75,369.25,368.75,369,235
20180501|2018-01-31 21:30,1,369,369,369,369,6
20180501|2018-01-31 22:00,1,369,369,368.75,369,11
20180501|2018-01-31 22:30,1,368.75,368.75,368.75,368.75,1
20180501|2018-01-31 23:00,1,369,369,369,369,3
20180501|2018-01-31 23:30,1,369,369,368.75,368.75,11
20180501|2018-02-01 00:00,1,369,369,368.75,368.75,54
20180501|2018-02-01 00:30,1,368.75,368.75,368.75,368.75,10
20180501|2018-02-01 01:00,1,368.75,368.75,368.75,368.75,7
20180501|2018-02-01 01:30,1,369,369,368.75,368.75,6
20180501|2018-02-01 02:00,1,368.75,369,368.75,368.75,22
20180501|2018-02-01 02:30,1,368.75,368.75,368.5,368.5,94
20180501|2018-02-01 03:00,1,368.25,368.5,368.25,368.5,17
20180501|2018-02-01 03:30,1,368.5,368.5,368.5,368.5,12
20180501|2018-02-01 04:00,1,368.25,368.5,368,368,383
20180501|2018-02-01 04:30,1,368.25,368.25,368,368,270
20180501|2018-02-01 05:00,1,368.25,368.5,368.25,368.5,135
20180501|2018-02-01 05:30,1,368.25,368.5,368.25,368.5,97
20180501|2018-02-01 06:00,1,368.5,369,368.5,368.5,88
20180501|2018-02-01 06:30,1,368.5,368.5,368.25,368.25,151
20180501|2018-02-01 07:00,1,368,368.75,368,368.5,129
20180501|2018-02-01 07:30,1,368.75,369,368.5,368.75,700
20180501|2018-02-01 08:30,1,369,369,367.75,367.75,5291
20180501|2018-02-01 09:00,1,368,368.5,367.75,368.25,1796
20180501|2018-02-01 09:30,1,368.25,368.5,367.25,367.25,2016
20180501|2018-02-01 10:00,1,367.5,368,366.5,367.25,3445
20180501|2018-02-01 10:30,1,367.25,368.5,367,368.25,3733
20180501|2018-02-01 11:00,1,368.25,368.75,368,368.5,3466
20180501|2018-02-01 11:30,1,368.5,369.75,368.25,369.75,2241
20180501|2018-02-01 12:00,1,369.75,369.75,368.25,368.75,6652
20180501|2018-02-01 12:30,1,368.75,369.5,368.25,369.25,3785
20180501|2018-02-01 13:00,1,369.25,370.25,369,369.75,3519
20180501|2018-02-01 19:00,2,369.25,370,369,369.5,347
20180501|2018-02-01 19:30,2,369.75,369.75,369.75,369.75,8
20180501|2018-02-01 20:00,2,369.75,369.75,369.75,369.75,75
20180501|2018-02-01 20:30,2,369.5,369.75,369.5,369.75,3
20180501|2018-02-01 21:30,2,369.5,369.5,369.25,369.25,15
20180501|2018-02-01 22:00,2,369.25,369.75,369.25,369.5,69
20180501|2018-02-01 23:00,2,369.25,369.25,369.25,369.25,2
20180501|2018-02-01 23:30,2,369.5,369.5,369,369,158
20180501|2018-02-02 00:00,2,369,369,368.75,368.75,69
20180501|2018-02-02 00:30,2,368.75,368.75,368.5,368.75,31
20180501|2018-02-02 01:00,2,368.75,368.75,368.75,368.75,17
20180501|2018-02-02 01:30,2,368.75,369,368.75,369,67
20180501|2018-02-02 02:00,2,369,369,369,369,88
20180501|2018-02-02 02:30,2,369.25,369.5,369,369.25,243
20180501|2018-02-02 03:00,2,369,369.25,369,369,5
20180501|2018-02-02 03:30,2,369,369,368.75,368.75,65
20180501|2018-02-02 04:00,2,369,369,368.75,368.75,62
20180501|2018-02-02 04:30,2,369,369.25,369,369.25,65
20180501|2018-02-02 05:00,2,369.5,369.5,369.25,369.5,64
20180501|2018-02-02 05:30,2,369.5,369.5,369.5,369.5,15
20180501|2018-02-02 06:00,2,369.5,369.75,369.5,369.75,169
20180501|2018-02-02 06:30,2,369.75,370,369.25,369.75,559
20180501|2018-02-02 07:00,2,369.75,369.75,369.5,369.75,243
20180501|2018-02-02 07:30,2,369.5,369.75,369,369.75,446
20180501|2018-02-02 08:30,2,369.5,369.75,367.75,368.25,3390
20180501|2018-02-02 09:00,2,368.25,368.75,368,368.5,1538
20180501|2018-02-02 09:30,2,368.25,369.25,368,369,1245
20180501|2018-02-02 10:00,2,369,370,368.5,369.75,1889
20180501|2018-02-02 10:30,2,369.5,370.5,369.25,370,3360
20180501|2018-02-02 11:00,2,369.75,370,368.75,369.5,4016
20180501|2018-02-02 11:30,2,369.25,370,369.25,369.75,2212
20180501|2018-02-02 12:00,2,369.75,370,369,369.5,2216
20180501|2018-02-02 12:30,2,369.5,370,369.25,370,2576
20180501|2018-02-02 13:00,2,369.75,370.25,368.5,368.75,3637
20180501|2018-02-04 19:00,5,367.5,367.5,366.75,367,1119
20180501|2018-02-04 19:30,5,367,367,366.25,366.5,682
20180501|2018-02-04 20:00,5,366.5,366.5,366,366.25,307
20180501|2018-02-04 20:30,5,366.5,366.5,366.25,366.25,17
20180501|2018-02-04 21:00,5,366.25,366.5,366.25,366.5,68
20180501|2018-02-04 21:30,5,366.75,367,366.75,366.75,37
20180501|2018-02-04 22:00,5,366.75,367,366.75,366.75,88
20180501|2018-02-04 22:30,5,367,367,367,367,16
20180501|2018-02-04 23:00,5,367,367.25,367,367.25,2
20180501|2018-02-04 23:30,5,367.25,367.25,367.25,367.25,53
20180501|2018-02-05 00:00,5,367.5,367.5,367.5,367.5,37
20180501|2018-02-05 00:30,5,367.5,367.5,367.5,367.5,145
20180501|2018-02-05 01:00,5,367.5,367.5,367.5,367.5,47
20180501|2018-02-05 01:30,5,367.25,367.25,367.25,367.25,4
20180501|2018-02-05 02:00,5,367.25,367.5,367.25,367.5,10
20180501|2018-02-05 02:30,5,367.25,367.25,367.25,367.25,72
20180501|2018-02-05 03:00,5,367,367.25,367,367,68
20180501|2018-02-05 03:30,5,367,367.25,367,367,71
20180501|2018-02-05 04:00,5,367,367,366.75,366.75,68
20180501|2018-02-05 04:30,5,366.75,367,366.75,367,26
20180501|2018-02-05 05:00,5,367,367,366.75,366.75,65
20180501|2018-02-05 05:30,5,367,367,366.5,366.5,90
20180501|2018-02-05 06:00,5,366.25,366.25,366,366,121
20180501|2018-02-05 06:30,5,366,366.25,365.25,365.5,1124
20180501|2018-02-05 07:00,5,365.5,367,365.5,366.5,190
20180501|2018-02-05 07:30,5,366.5,366.5,366.25,366.25,82
20180501|2018-02-05 08:30,5,366.5,367.25,365.5,367.25,3467
20180501|2018-02-05 09:00,5,367,367.5,366,366.25,4916
20180501|2018-02-05 09:30,5,366,367,365.75,367,1615
20180501|2018-02-05 10:00,5,367,367,366.25,366.25,1019
20180501|2018-02-05 10:30,5,366.25,367.5,366.25,367,1855
20180501|2018-02-05 11:00,5,367,368,366.75,367,2025
20180501|2018-02-05 11:30,5,367,368.75,367,368.25,1851
20180501|2018-02-05 12:00,5,368,368.25,366.75,367.25,1277
20180501|2018-02-05 12:30,5,367.25,368.25,367,367.75,2720
20180501|2018-02-05 13:00,5,368,368,366,366,4028
20180501|2018-02-05 19:00,6,366.5,366.5,365.25,365.75,1841
20180501|2018-02-05 19:30,6,365.25,365.75,365,365,208
20180501|2018-02-05 20:00,6,365,365.25,365,365,235
20180501|2018-02-05 20:30,6,365,365.5,365,365.5,232
20180501|2018-02-05 21:00,6,365.5,365.75,365.5,365.75,106
20180501|2018-02-05 21:30,6,365.75,365.75,365.5,365.5,32
20180501|2018-02-05 22:00,6,365.25,365.25,365.25,365.25,5
20180501|2018-02-05 22:30,6,365.5,365.5,365.25,365.25,645
20180501|2018-02-05 23:00,6,365.25,365.25,364.5,364.5,235
20180501|2018-02-05 23:30,6,364.5,364.5,364.25,364.25,114
20180501|2018-02-06 00:00,6,364.25,364.5,364.25,364.5,71
20180501|2018-02-06 00:30,6,364.5,365,364.5,365,9
20180501|2018-02-06 01:00,6,365,365.25,365,365.25,43
20180501|2018-02-06 01:30,6,365.25,365.25,365.25,365.25,36
20180501|2018-02-06 02:00,6,365.25,365.75,365.25,365.75,129
20180501|2018-02-06 02:30,6,365.75,366,365.75,366,123
20180501|2018-02-06 03:00,6,366,366.25,366,366.25,71
20180501|2018-02-06 03:30,6,366.25,366.25,366.25,366.25,72
20180501|2018-02-06 04:00,6,366.5,366.5,366.25,366.25,26
20180501|2018-02-06 04:30,6,366.25,366.25,366,366.25,25
20180501|2018-02-06 05:00,6,366.25,366.25,366.25,366.25,267
20180501|2018-02-06 05:30,6,366.25,366.25,366,366.25,127
20180501|2018-02-06 06:00,6,366.25,366.25,365.75,366,101
20180501|2018-02-06 06:30,6,366,366,365.75,365.75,63
20180501|2018-02-06 07:00,6,366,366.75,366,366.75,334
20180501|2018-02-06 07:30,6,366.75,367.25,366.75,366.75,73
20180501|2018-02-06 08:30,6,366.5,369,366.5,368.5,5477
20180501|2018-02-06 09:00,6,368.5,369.5,368.5,369.25,3875
20180501|2018-02-06 09:30,6,369.5,370.25,369.25,370,2287
20180501|2018-02-06 10:00,6,369.75,370,369.25,370,1788
20180501|2018-02-06 10:30,6,370,370.5,369.25,370.5,2002
20180501|2018-02-06 11:00,6,370.25,370.5,369.75,370.25,1564
20180501|2018-02-06 11:30,6,370.25,370.75,370,370.5,1872
20180501|2018-02-06 12:00,6,370.25,371,370,370.25,2036
20180501|2018-02-06 12:30,6,370,371.5,370,371.5,3527
20180501|2018-02-06 13:00,6,371.25,371.5,370.75,370.75,3750
20180501|2018-02-06 19:00,7,371,372,370.75,371.75,1879
20180501|2018-02-06 19:30,7,371.75,371.75,371.5,371.5,117
20180501|2018-02-06 20:00,7,371.75,371.75,371.5,371.75,42
20180501|2018-02-06 20:30,7,371.5,372,371.5,371.75,143
20180501|2018-02-06 21:00,7,372,372,371.75,371.75,24
20180501|2018-02-06 21:30,7,371.75,371.75,371.75,371.75,5
20180501|2018-02-06 22:00,7,371.75,371.75,371.75,371.75,18
20180501|2018-02-06 22:30,7,372,372,371.75,372,67
20180501|2018-02-06 23:00,7,371.75,371.75,371.75,371.75,2
20180501|2018-02-06 23:30,7,371.75,371.75,371.75,371.75,28
20180501|2018-02-07 00:00,7,371.75,371.75,371.75,371.75,6
20180501|2018-02-07 00:30,7,371.75,372,371.5,371.75,30
20180501|2018-02-07 01:00,7,371.75,371.75,371.5,371.75,25
20180501|2018-02-07 01:30,7,371.75,371.75,371.75,371.75,8
20180501|2018-02-07 02:00,7,371.75,371.75,371.75,371.75,15
20180501|2018-02-07 02:30,7,372,372,371.75,372,84
20180501|2018-02-07 03:00,7,372,372,371.75,372,350
20180501|2018-02-07 03:30,7,372,372,371.75,372,82
20180501|2018-02-07 04:00,7,372,372,372,372,51
20180501|2018-02-07 04:30,7,372,372,372,372,98
20180501|2018-02-07 05:00,7,372,372.25,372,372,256
20180501|2018-02-07 05:30,7,372,372.25,371.5,371.5,299
20180501|2018-02-07 06:00,7,371.5,371.5,371.5,371.5,71
20180501|2018-02-07 06:30,7,371.5,372,371.5,371.75,299
20180501|2018-02-07 07:00,7,371.75,372.25,371.5,371.75,576
20180501|2018-02-07 07:30,7,371.75,372,371.5,371.75,186
20180501|2018-02-07 08:30,7,371.5,372.25,370.75,371.5,4637
20180501|2018-02-07 09:00,7,371.25,372.25,371.25,371.75,3179
20180501|2018-02-07 09:30,7,371.75,372.25,371.75,372,2607
20180501|2018-02-07 10:00,7,372,372.5,370,370.25,9118
20180501|2018-02-07 10:30,7,370.25,372.25,370,372,5337
20180501|2018-02-07 11:00,7,371.75,372.25,370.25,372.25,5018
20180501|2018-02-07 11:30,7,372.25,373,372,372.75,8324
20180501|2018-02-07 12:00,7,372.5,372.75,371.25,372,4973
20180501|2018-02-07 12:30,7,372,372.75,371.75,372.25,5469
20180501|2018-02-07 13:00,7,372,373,372,372.75,5089
20180501|2018-02-07 19:00,8,372.5,372.75,372.25,372.75,1174
20180501|2018-02-07 19:30,8,372.75,372.75,372.5,372.75,17
20180501|2018-02-07 20:00,8,372.5,372.75,372.25,372.5,100
20180501|2018-02-07 20:30,8,372.5,372.75,372.5,372.5,303
20180501|2018-02-07 21:00,8,372.75,373,372.5,372.75,139
20180501|2018-02-07 21:30,8,372.75,372.75,372.5,372.5,45
20180501|2018-02-07 22:00,8,372.5,372.75,372.5,372.75,58
20180501|2018-02-07 22:30,8,372.5,372.5,372.5,372.5,98
20180501|2018-02-07 23:00,8,372.75,372.75,372.5,372.5,19
20180501|2018-02-07 23:30,8,372.5,372.5,372.5,372.5,39
20180501|2018-02-08 00:00,8,372.5,372.5,372.5,372.5,1
20180501|2018-02-08 00:30,8,372.75,372.75,372.5,372.5,17
20180501|2018-02-08 01:00,8,372.75,372.75,372.5,372.5,10
20180501|2018-02-08 01:30,8,372.5,372.5,372.5,372.5,20
20180501|2018-02-08 02:00,8,372.5,372.5,372.25,372.25,145
20180501|2018-02-08 02:30,8,372.25,372.5,372.25,372.5,25
20180501|2018-02-08 03:00,8,372.25,372.25,372.25,372.25,3
20180501|2018-02-08 03:30,8,372.25,372.5,372.25,372.5,34
20180501|2018-02-08 04:00,8,372.5,372.5,372.25,372.5,697
20180501|2018-02-08 04:30,8,372.5,372.5,372.5,372.5,49
20180501|2018-02-08 05:00,8,372.75,373.25,372.75,373.25,559
20180501|2018-02-08 05:30,8,373.25,373.25,373,373,47
20180501|2018-02-08 06:00,8,373,373,372.75,372.75,125
20180501|2018-02-08 06:30,8,373,373.25,373,373.25,457
20180501|2018-02-08 07:00,8,373,373.5,373,373.25,359
20180501|2018-02-08 07:30,8,373.25,373.5,373,373.25,195
20180501|2018-02-08 08:30,8,373,374,372.75,373.75,7083
20180501|2018-02-08 09:00,8,373.5,374,373.25,373.75,2855
20180501|2018-02-08 09:30,8,373.75,374,373,373.5,3922
20180501|2018-02-08 10:00,8,373.5,373.75,373,373,2751
20180501|2018-02-08 10:30,8,373,373.75,373,373.25,2957
20180501|2018-02-08 11:00,8,373.5,375,372.5,374.25,6474
20180501|2018-02-08 11:30,8,374,374.75,372.5,373,4365
20180501|2018-02-08 12:00,8,373,373.75,372.5,373,3005
20180501|2018-02-08 12:30,8,373,374,373,373.5,2380
20180501|2018-02-08 13:00,8,373.5,373.75,372.25,372.5,4065
20180501|2018-02-08 19:00,9,372.25,372.75,372,372.75,701
20180501|2018-02-08 19:30,9,372.5,372.75,372.5,372.75,153
20180501|2018-02-08 20:00,9,372.75,372.75,372.75,372.75,1
20180501|2018-02-08 20:30,9,372.75,372.75,372.75,372.75,49
20180501|2018-02-08 21:00,9,372.75,373,372.5,372.75,32
20180501|2018-02-08 21:30,9,372.75,372.75,372.75,372.75,13
20180501|2018-02-08 22:00,9,372.5,372.5,372.5,372.5,1
20180501|2018-02-08 22:30,9,372.5,372.5,372,372,47
20180501|2018-02-08 23:00,9,372,372.25,372,372.25,41
20180501|2018-02-08 23:30,9,372.25,372.25,371.75,371.75,41
20180501|2018-02-09 00:00,9,371.75,371.75,371.75,371.75,36
20180501|2018-02-09 00:30,9,371.5,371.75,371.5,371.75,31
20180501|2018-02-09 01:00,9,371.5,372,371.5,372,39
20180501|2018-02-09 01:30,9,372,372.25,372,372,547
20180501|2018-02-09 02:00,9,372,372.5,372,372.5,377
20180501|2018-02-09 02:30,9,372.25,372.25,372.25,372.25,49
20180501|2018-02-09 03:00,9,372.25,372.25,372.25,372.25,44
20180501|2018-02-09 03:30,9,372.5,372.5,372,372,324
20180501|2018-02-09 04:00,9,372,372,371.75,371.75,257
20180501|2018-02-09 04:30,9,371.75,371.75,371.75,371.75,76
20180501|2018-02-09 05:00,9,372,372,371.75,371.75,50
20180501|2018-02-09 05:30,9,371.75,371.75,371.25,371.5,130
20180501|2018-02-09 06:00,9,371.25,371.5,370.75,371.5,518
20180501|2018-02-09 06:30,9,371.5,372,371.25,371.75,603
20180501|2018-02-09 07:00,9,372,372.25,372,372,406
20180501|2018-02-09 07:30,9,372,372.25,371.75,372.25,291
20180501|2018-02-09 08:30,9,372.25,373,372,372.25,5249
20180501|2018-02-09 09:00,9,372.5,373,372,372.75,3443
20180501|2018-02-09 09:30,9,372.75,372.75,370.75,372,4235
20180501|2018-02-09 10:00,9,372.25,372.5,371.25,371.25,2673
20180501|2018-02-09 10:30,9,371.5,372.5,371.25,371.75,2874
20180501|2018-02-09 11:00,9,371.75,372.25,370.5,371.5,3153
20180501|2018-02-09 11:30,9,371.5,371.5,370,370.5,3024
20180501|2018-02-09 12:00,9,370.5,370.75,370,370.25,2858
20180501|2018-02-09 12:30,9,370.25,370.5,369.25,370.5,4837
20180501|2018-02-09 13:00,9,370.25,370.75,369.25,369.75,4555
20180501|2018-02-11 19:00,12,372.5,374,372.25,373.75,2817
20180501|2018-02-11 19:30,12,373.75,373.75,372.75,373,692
20180501|2018-02-11 20:00,12,373.25,373.5,372.5,373.25,1942
20180501|2018-02-11 20:30,12,373.5,373.75,373.25,373.75,595
20180501|2018-02-11 21:00,12,374,374,373.75,373.75,311
20180501|2018-02-11 21:30,12,374,374.25,373.75,374,312
20180501|2018-02-11 22:00,12,374,374,374,374,20
20180501|2018-02-11 22:30,12,374,374,373.75,373.75,2
20180501|2018-02-11 23:00,12,373.75,373.75,373.75,373.75,10
20180501|2018-02-11 23:30,12,374,374,374,374,26
20180501|2018-02-12 00:00,12,374,374,373.75,373.75,211
20180501|2018-02-12 00:30,12,373.75,374,373.75,374,860
20180501|2018-02-12 01:00,12,374,374.25,374,374,132
20180501|2018-02-12 01:30,12,374,374,374,374,5
20180501|2018-02-12 02:00,12,373.75,374,373.25,373.5,1116
20180501|2018-02-12 02:30,12,373.5,373.5,373.25,373.5,68
20180501|2018-02-12 03:00,12,373.5,373.5,373.5,373.5,17
20180501|2018-02-12 03:30,12,373.5,373.5,373.25,373.25,91
20180501|2018-02-12 04:00,12,373.5,373.5,373.5,373.5,4
20180501|2018-02-12 04:30,12,373.5,373.5,373.5,373.5,5
20180501|2018-02-12 05:00,12,373.5,373.5,373.25,373.25,49
20180501|2018-02-12 05:30,12,373.25,373.25,373.25,373.25,8
20180501|2018-02-12 06:00,12,373.25,373.25,373,373,18
20180501|2018-02-12 06:30,12,373,373,372.25,372.5,684
20180501|2018-02-12 07:00,12,372.25,372.75,372.25,372.5,1209
20180501|2018-02-12 07:30,12,372.5,372.75,372.25,372.75,126
20180501|2018-02-12 08:30,12,372.5,374.5,372.25,373.75,6957
20180501|2018-02-12 09:00,12,373.75,374.5,373.5,374.25,5187
20180501|2018-02-12 09:30,12,374.25,374.75,373.5,373.5,4221
20180501|2018-02-12 10:00,12,373.5,373.75,372.75,373.25,4919
20180501|2018-02-12 10:30,12,373.25,373.5,372.25,372.75,3784
20180501|2018-02-12 11:00,12,372.75,373.75,372.75,373.75,3741
20180501|2018-02-12 11:30,12,373.5,374.5,373.5,374.25,3755
20180501|2018-02-12 12:00,12,374.25,374.5,374,374.25,2013
20180501|2018-02-12 12:30,12,374.25,374.5,374,374.25,2929
20180501|2018-02-12 13:00,12,374.5,374.75,374,374.25,5236
20180501|2018-02-12 19:00,13,374,374,373.75,373.75,928
20180501|2018-02-12 19:30,13,374,374.25,374,374.25,148
20180501|2018-02-12 20:00,13,374.25,374.5,374.25,374.25,82
20180501|2018-02-12 20:30,13,374.5,374.5,374.25,374.5,52
20180501|2018-02-12 21:00,13,374.5,374.5,374.25,374.25,21
20180501|2018-02-12 21:30,13,374.25,374.5,374.25,374.5,23
20180501|2018-02-12 22:00,13,374.25,374.5,374.25,374.5,80
20180501|2018-02-12 22:30,13,374.25,374.25,374.25,374.25,62
20180501|2018-02-12 23:00,13,374.25,374.25,374.25,374.25,16
20180501|2018-02-12 23:30,13,374.25,374.25,374.25,374.25,5
20180501|2018-02-13 00:00,13,374.5,374.5,374.5,374.5,1
20180501|2018-02-13 00:30,13,374.5,374.5,374.25,374.25,76
20180501|2018-02-13 01:00,13,374,374.25,374,374.25,238
20180501|2018-02-13 01:30,13,374.25,374.25,374.25,374.25,35
20180501|2018-02-13 02:00,13,374.5,374.5,374,374,272
20180501|2018-02-13 02:30,13,374,374.25,374,374.25,101
20180501|2018-02-13 03:00,13,374,374,374,374,15
20180501|2018-02-13 03:30,13,374,374.25,373.75,374,80
20180501|2018-02-13 04:00,13,374,374,373.75,374,37
20180501|2018-02-13 04:30,13,374,374.25,374,374,81
20180501|2018-02-13 05:00,13,374,374.25,374,374.25,310
20180501|2018-02-13 05:30,13,374,374,373.75,374,214
20180501|2018-02-13 06:00,13,373.75,374.25,373.75,374,453
20180501|2018-02-13 06:30,13,374,374.25,373.75,374.25,242
20180501|2018-02-13 07:00,13,374.25,374.75,374,374.25,1659
20180501|2018-02-13 07:30,13,374.25,374.75,374,374.75,1189
20180501|2018-02-13 08:30,13,374.5,375.5,374.5,375.25,6442
20180501|2018-02-13 09:00,13,375.25,375.5,374.5,374.5,4575
20180501|2018-02-13 09:30,13,374.5,375.25,374.5,375,4595
20180501|2018-02-13 10:00,13,375,376,375,375.25,3852
20180501|2018-02-13 10:30,13,375.5,375.75,374.5,374.5,3917
20180501|2018-02-13 11:00,13,374.5,374.75,374,374.25,2380
20180501|2018-02-13 11:30,13,374.25,374.75,374,374.75,1348
20180501|2018-02-13 12:00,13,374.75,375,374.25,374.75,2836
20180501|2018-02-13 12:30,13,374.5,374.75,374,374.5,2618
20180501|2018-02-13 13:00,13,374.5,375,374,374.25,4409
20180501|2018-02-13 19:00,14,374,374.25,373.25,373.25,1571
20180501|2018-02-13 19:30,14,373.25,373.5,372.5,372.75,571
20180501|2018-02-13 20:00,14,372.75,373,372.5,373,727
20180501|2018-02-13 20:30,14,373,373,372.5,372.75,568
20180501|2018-02-13 21:00,14,372.75,373,372.5,372.5,36
20180501|2018-02-13 21:30,14,373,373,372.75,373,6
20180501|2018-02-13 22:00,14,373,373,372.75,372.75,58
20180501|2018-02-13 22:30,14,372.75,373,372.75,373,39
20180501|2018-02-13 23:00,14,373,373,373,373,3
20180501|2018-02-13 23:30,14,373,373.25,373,373,14
20180501|2018-02-14 00:00,14,373,373,373,373,26
20180501|2018-02-14 00:30,14,373,373.25,373,373.25,38
20180501|2018-02-14 01:00,14,373,373,372.5,372.75,213
20180501|2018-02-14 01:30,14,372.75,373,372.75,373,65
20180501|2018-02-14 02:00,14,372.75,373.25,372.75,373.25,28
20180501|2018-02-14 02:30,14,373.25,373.25,373.25,373.25,14
20180501|2018-02-14 03:00,14,373.25,373.25,373,373.25,23
20180501|2018-02-14 03:30,14,373,373,373,373,27
20180501|2018-02-14 04:00,14,372.75,372.75,372.75,372.75,15
20180501|2018-02-14 04:30,14,373,373,372.75,372.75,115
20180501|2018-02-14 05:00,14,372.75,372.75,372.5,372.75,477
20180501|2018-02-14 05:30,14,372.5,373,372.5,372.75,117
20180501|2018-02-14 06:00,14,372.75,373,372.75,373,45
20180501|2018-02-14 06:30,14,373,373.25,372.75,373,275
20180501|2018-02-14 07:00,14,372.75,373.5,372.75,373.25,1283
20180501|2018-02-14 07:30,14,373.25,373.5,372.75,373,272
20180501|2018-02-14 08:30,14,373,375.75,372.5,375,8570
20180501|2018-02-14 09:00,14,375,376,375,375.25,4179
20180501|2018-02-14 09:30,14,375.25,375.5,374.25,375.25,4190
20180501|2018-02-14 10:00,14,375.25,375.5,374.75,375.5,3498
20180501|2018-02-14 10:30,14,375.25,375.5,375,375.25,2608
20180501|2018-02-14 11:00,14,375.25,375.5,374.75,375,2024
20180501|2018-02-14 11:30,14,374.75,375,374.25,374.5,1993
20180501|2018-02-14 12:00,14,374.75,375.25,374.25,375,1666
20180501|2018-02-14 12:30,14,375,375.25,374.75,374.75,2149
20180501|2018-02-14 13:00,14,375,375,374,374,3559
20180501|2018-02-14 19:00,15,374.25,374.5,374,374.5,813
20180501|2018-02-14 19:30,15,374.5,374.5,374.25,374.5,70
20180501|2018-02-14 20:00,15,374.5,374.75,374.5,374.75,397
20180501|2018-02-14 20:30,15,374.5,375,374.5,374.75,129
20180501|2018-02-14 21:00,15,374.5,374.75,374.5,374.5,149
20180501|2018-02-14 21:30,15,374.5,374.5,374.25,374.25,45
20180501|2018-02-14 22:00,15,374.5,374.5,374.25,374.25,11
20180501|2018-02-14 22:30,15,374.25,374.5,374.25,374.5,14
20180501|2018-02-14 23:00,15,374.5,374.5,374.25,374.25,22
20180501|2018-02-14 23:30,15,374.25,374.25,374.25,374.25,10
20180501|2018-02-15 00:00,15,374.5,374.5,374.25,374.5,11
20180501|2018-02-15 00:30,15,374.25,374.75,374.25,374.5,26
20180501|2018-02-15 01:00,15,374.5,374.75,374.5,374.75,32
20180501|2018-02-15 01:30,15,374.75,375,374.75,375,87
20180501|2018-02-15 02:00,15,375,375,374.75,374.75,73
20180501|2018-02-15 02:30,15,375,375,374.75,374.75,14
20180501|2018-02-15 03:00,15,374.75,374.75,374.75,374.75,31
20180501|2018-02-15 03:30,15,374.5,375,374.5,375,182
20180501|2018-02-15 04:00,15,374.75,374.75,374.75,374.75,49
20180501|2018-02-15 05:00,15,374.5,374.5,374.5,374.5,12
20180501|2018-02-15 05:30,15,374.5,374.75,374.5,374.75,5
20180501|2018-02-15 06:00,15,374.75,374.75,374.75,374.75,40
20180501|2018-02-15 06:30,15,374.75,375,374.5,374.75,88
20180501|2018-02-15 07:00,15,374.75,375.25,374.75,375,371
20180501|2018-02-15 07:30,15,375,375.5,375,375.25,322
20180501|2018-02-15 08:30,15,375.25,376,373.75,374.75,10177
20180501|2018-02-15 09:00,15,374.75,375.25,373.75,374.5,2904
20180501|2018-02-15 09:30,15,374.25,374.5,373,373.75,3759
20180501|2018-02-15 10:00,15,374,374.5,373.5,374.5,3057
20180501|2018-02-15 10:30,15,374.25,375,374,374.75,3523
20180501|2018-02-15 11:00,15,374.75,375,374.25,374.5,2774
20180501|2018-02-15 11:30,15,374.5,375,374.5,375,1313
20180501|2018-02-15 12:00,15,374.75,375.5,374.75,375.25,2045
20180501|2018-02-15 12:30,15,375.25,375.5,374.75,375.25,2085
20180501|2018-02-15 13:00,15,375.25,376,375,375.75,5552
20180501|2018-02-15 19:00,16,375.25,375.75,375,375.25,1028
20180501|2018-02-15 19:30,16,375.25,375.5,375.25,375.5,174
20180501|2018-02-15 20:00,16,375.5,375.75,375.5,375.5,33
20180501|2018-02-15 20:30,16,375.75,375.75,375.5,375.5,108
20180501|2018-02-15 21:00,16,375.75,375.75,375.75,375.75,15
20180501|2018-02-15 21:30,16,375.5,375.5,375.5,375.5,8
20180501|2018-02-15 22:00,16,375.5,375.5,375.5,375.5,2
20180501|2018-02-15 22:30,16,375.5,375.75,375.5,375.5,33
20180501|2018-02-15 23:00,16,375.75,375.75,375.75,375.75,17
20180501|2018-02-15 23:30,16,375.75,375.75,375.5,375.5,3
20180501|2018-02-16 00:00,16,375.75,375.75,375.5,375.75,100
20180501|2018-02-16 00:30,16,375.75,375.75,375.75,375.75,20
20180501|2018-02-16 01:00,16,375.5,375.75,375.5,375.5,46
20180501|2018-02-16 01:30,16,375.5,375.75,375.5,375.5,22
20180501|2018-02-16 02:00,16,375.5,375.5,375.25,375.25,342
20180501|2018-02-16 02:30,16,375.5,375.5,375.25,375.25,20
20180501|2018-02-16 03:00,16,375.25,375.5,375,375,218
20180501|2018-02-16 03:30,16,375.25,375.25,375,375,56
20180501|2018-02-16 04:00,16,375,375.25,375,375.25,129
20180501|2018-02-16 04:30,16,375.25,375.5,375.25,375.25,86
20180501|2018-02-16 05:00,16,375.25,375.5,375,375.25,66
20180501|2018-02-16 05:30,16,375,375.5,375,375.5,47
20180501|2018-02-16 06:00,16,375.5,375.5,374.75,375,191
20180501|2018-02-16 06:30,16,374.75,375,374.75,374.75,31
20180501|2018-02-16 07:00,16,374.75,375.25,374.75,375,132
20180501|2018-02-16 07:30,16,375.25,375.5,375,375.5,234
20180501|2018-02-16 08:30,16,375.25,376,374.25,375.25,5734
20180501|2018-02-16 09:00,16,375,375.75,374.75,375.5,4059
20180501|2018-02-16 09:30,16,375.25,375.75,374.5,375.25,4036
20180501|2018-02-16 10:00,16,375.25,375.75,375,375.25,2656
20180501|2018-02-16 10:30,16,375.25,375.75,375,375.5,2201
20180501|2018-02-16 11:00,16,375.5,375.75,375.25,375.5,2827
20180501|2018-02-16 11:30,16,375.5,375.75,375,375.5,1887
20180501|2018-02-16 12:00,16,375.5,375.75,375,375.5,2803
20180501|2018-02-16 12:30,16,375.25,375.5,375,375.25,2640
20180501|2018-02-16 13:00,16,375,375.5,374.5,374.75,5808
20180501|2018-02-19 19:00,20,376.25,376.5,375.25,375.5,4843
20180501|2018-02-19 19:30,20,375.5,375.75,375.25,375.25,790
20180501|2018-02-19 20:00,20,375.5,375.75,375.25,375.25,259
20180501|2018-02-19 20:30,20,375.5,376,375.5,375.75,366
20180501|2018-02-19 21:00,20,376,376,375.5,375.5,220
20180501|2018-02-19 21:30,20,375.75,376,375.5,375.75,293
20180501|2018-02-19 22:00,20,375.75,376,375.5,375.75,134
20180501|2018-02-19 22:30,20,375.75,375.75,375.5,375.75,77
20180501|2018-02-19 23:00,20,375.75,376,375.5,375.5,64
20180501|2018-02-19 23:30,20,375.75,375.75,375.5,375.5,25
20180501|2018-02-20 00:00,20,375.75,375.75,375.75,375.75,1
20180501|2018-02-20 00:30,20,375.75,376,375.75,375.75,184
20180501|2018-02-20 01:00,20,375.75,376,375.75,375.75,78
20180501|2018-02-20 01:30,20,375.75,376,375.5,376,283
20180501|2018-02-20 02:00,20,376,376,375.75,376,44
20180501|2018-02-20 02:30,20,376,376.25,375.75,376,615
20180501|2018-02-20 03:00,20,376.25,376.25,376,376.25,39
20180501|2018-02-20 03:30,20,376.25,376.5,376,376.5,1631
20180501|2018-02-20 04:00,20,376.5,376.5,376.25,376.25,16
20180501|2018-02-20 04:30,20,376.25,376.5,376.25,376.5,6
20180501|2018-02-20 05:00,20,376.5,377,376.25,376.75,733
20180501|2018-02-20 05:30,20,376.75,376.75,376.5,376.75,111
20180501|2018-02-20 06:00,20,376.75,377,376.75,376.75,1343
20180501|2018-02-20 06:30,20,377,377.25,376.75,377,769
20180501|2018-02-20 07:00,20,377,377,376.75,376.75,619
20180501|2018-02-20 07:30,20,376.75,377,376.5,376.75,351
20180501|2018-02-20 08:30,20,376.5,378,376.5,377.75,9410
20180501|2018-02-20 09:00,20,377.75,378,377.25,377.25,3821
20180501|2018-02-20 09:30,20,377.5,377.5,376,376.5,5337
20180501|2018-02-20 10:00,20,376.75,376.75,376,376.25,4775
20180501|2018-02-20 10:30,20,376.25,376.25,375.25,375.25,3904
20180501|2018-02-20 11:00,20,375.25,376.25,374.75,375.5,5991
20180501|2018-02-20 11:30,20,375.5,375.75,375,375.25,3679
20180501|2018-02-20 12:00,20,375.5,375.75,374.5,374.75,5122
20180501|2018-02-20 12:30,20,374.75,375,374,374.25,4838
20180501|2018-02-20 13:00,20,374.25,374.75,373.25,374,5811
20180501|2018-02-20 19:00,21,373.75,373.75,373,373.5,1275
20180501|2018-02-20 19:30,21,373.5,373.5,373.25,373.25,174
20180501|2018-02-20 20:00,21,373.25,373.5,373,373.25,175
20180501|2018-02-20 20:30,21,373.25,373.5,373,373,640
20180501|2018-02-20 21:00,21,373,373,372.25,372.5,935
20180501|2018-02-20 21:30,21,372.5,373,372.5,372.75,245
20180501|2018-02-20 22:00,21,372.75,373,372.5,372.5,199
20180501|2018-02-20 22:30,21,372.5,372.75,372.5,372.5,247
20180501|2018-02-20 23:00,21,372.5,372.5,372.5,372.5,82
20180501|2018-02-20 23:30,21,372.75,373,372.75,372.75,29
20180501|2018-02-21 00:00,21,373,373,372.75,372.75,72
20180501|2018-02-21 00:30,21,372.75,372.75,372.75,372.75,71
20180501|2018-02-21 01:00,21,372.75,373,372.75,373,109
20180501|2018-02-21 01:30,21,373,373,372.75,373,105
20180501|2018-02-21 02:00,21,373,373.5,372.75,373.25,236
20180501|2018-02-21 02:30,21,373.25,374,373.25,373.75,1234
20180501|2018-02-21 03:00,21,373.75,374.5,373.75,374,510
20180501|2018-02-21 03:30,21,374,375,374,374.75,846
20180501|2018-02-21 04:00,21,374.75,375.25,374.75,375,1416
20180501|2018-02-21 04:30,21,375,375.25,374.75,375.25,622
20180501|2018-02-21 05:00,21,375,375,374.75,374.75,72
20180501|2018-02-21 05:30,21,375,375,374.75,374.75,128
20180501|2018-02-21 06:00,21,375,375,374.75,375,190
20180501|2018-02-21 06:30,21,374.75,375.25,374.75,375.25,416
20180501|2018-02-21 07:00,21,375,375.5,375,375.25,602
20180501|2018-02-21 07:30,21,375.25,375.5,375.25,375.25,361
20180501|2018-02-21 08:30,21,375.25,376.5,373.75,375,16178
20180501|2018-02-21 09:00,21,374.75,375.5,373.5,373.75,5325
20180501|2018-02-21 09:30,21,373.75,374.25,373.25,374,2651
20180501|2018-02-21 10:00,21,373.75,374.5,373.5,374.5,4639
20180501|2018-02-21 10:30,21,374.25,374.75,373.5,374.25,4626
20180501|2018-02-21 11:00,21,374.5,375,374.25,374.5,3851
20180501|2018-02-21 11:30,21,374.75,375,374,374.75,4623
20180501|2018-02-21 12:00,21,374.75,375,374,374.5,2355
20180501|2018-02-21 12:30,21,374.25,374.5,373.75,374,2308
20180501|2018-02-21 13:00,21,374.25,374.5,373.75,373.75,5149
20180501|2018-02-21 19:00,22,373.75,374,373,373.5,3020
20180501|2018-02-21 19:30,22,373.5,373.75,373,373.5,797
20180501|2018-02-21 20:00,22,373.5,373.5,373,373.25,217
20180501|2018-02-21 20:30,22,373.25,373.25,373,373.25,86
20180501|2018-02-21 21:00,22,373,373.25,373,373.25,86
20180501|2018-02-21 21:30,22,373.5,373.75,373.5,373.75,159
20180501|2018-02-21 22:00,22,373.5,373.5,373.25,373.25,144
20180501|2018-02-21 22:30,22,373.25,373.75,373.25,373.75,45
20180501|2018-02-21 23:00,22,373.75,373.75,373.5,373.5,6
20180501|2018-02-21 23:30,22,373.75,374,373.75,374,53
20180501|2018-02-22 00:00,22,374,374,373.75,374,37
20180501|2018-02-22 00:30,22,373.75,373.75,373.5,373.5,101
20180501|2018-02-22 01:00,22,373.5,373.75,373.5,373.5,15
20180501|2018-02-22 01:30,22,373.75,374,373.75,374,126
20180501|2018-02-22 02:00,22,374,374.25,373,373.5,1013
20180501|2018-02-22 02:30,22,373.25,373.5,373.25,373.25,294
20180501|2018-02-22 03:00,22,373.25,373.5,373.25,373.25,332
20180501|2018-02-22 03:30,22,373.5,374.25,373.5,374,1020
20180501|2018-02-22 04:00,22,374,374.25,374,374,156
20180501|2018-02-22 04:30,22,374,374.25,374,374,156
20180501|2018-02-22 05:00,22,374,374.25,373.75,374,404
20180501|2018-02-22 05:30,22,374.25,374.25,373.75,373.75,495
20180501|2018-02-22 06:00,22,373.75,374,373.75,373.75,641
20180501|2018-02-22 06:30,22,373.75,373.75,373.25,373.5,448
20180501|2018-02-22 07:00,22,373.75,374.5,373.5,374,916
20180501|2018-02-22 07:30,22,374,374,373.5,373.75,418
20180501|2018-02-22 08:30,22,373.75,374,372.5,374,11908
20180501|2018-02-22 09:00,22,374,374.75,373.75,374.75,4347
20180501|2018-02-22 09:30,22,374.5,374.5,373.25,373.75,5026
20180501|2018-02-22 10:00,22,373.5,375,373.5,374.5,5615
20180501|2018-02-22 10:30,22,374.75,375,374.25,374.75,3530
20180501|2018-02-22 11:00,22,374.75,375,374.5,374.75,3332
20180501|2018-02-22 11:30,22,374.5,374.75,374.25,374.25,3380
20180501|2018-02-22 12:00,22,374.25,374.75,374.25,374.5,5084
20180501|2018-02-22 12:30,22,374.5,375.25,374.5,374.5,5265
20180501|2018-02-22 13:00,22,374.5,375,374.5,374.75,4962
20180501|2018-02-22 19:00,23,374.75,375,374.5,375,1365
20180501|2018-02-22 19:30,23,375,375,374.75,374.75,97
20180501|2018-02-22 20:00,23,375,375.75,375,375.75,1649
20180501|2018-02-22 20:30,23,375.75,375.75,375.5,375.5,75
20180501|2018-02-22 21:00,23,375.75,375.75,375.5,375.75,140
20180501|2018-02-22 21:30,23,375.5,375.75,375.5,375.75,6
20180501|2018-02-22 22:00,23,375.5,375.75,375.5,375.75,41
20180501|2018-02-22 22:30,23,375.75,375.75,375.5,375.5,54
20180501|2018-02-22 23:00,23,375.5,375.5,375,375.25,357
20180501|2018-02-22 23:30,23,375.5,375.5,375.5,375.5,11
20180501|2018-02-23 00:00,23,375.25,375.5,375.25,375.5,106
20180501|2018-02-23 00:30,23,375.5,375.75,375.5,375.75,27
20180501|2018-02-23 01:00,23,375.75,375.75,375.5,375.5,16
20180501|2018-02-23 01:30,23,375.5,375.5,375,375,205
20180501|2018-02-23 02:00,23,375.25,375.5,375.25,375.5,430
20180501|2018-02-23 02:30,23,375.5,375.75,375.25,375.5,321
20180501|2018-02-23 03:00,23,375.75,375.75,375.25,375.5,386
20180501|2018-02-23 03:30,23,375.5,375.75,375.25,375.5,146
20180501|2018-02-23 04:00,23,375.75,375.75,375.5,375.75,58
20180501|2018-02-23 04:30,23,375.5,375.75,375.5,375.5,41
20180501|2018-02-23 05:00,23,375.5,376,375.5,375.75,173
20180501|2018-02-23 05:30,23,375.75,376,375.75,375.75,159
20180501|2018-02-23 06:00,23,375.75,376,375.75,375.75,412
20180501|2018-02-23 06:30,23,375.75,376.25,375.5,375.75,811
20180501|2018-02-23 07:00,23,375.75,376.25,375.5,376,810
20180501|2018-02-23 07:30,23,375.75,376,375.5,376,610
20180501|2018-02-23 08:30,23,376,376,374.25,374.75,15096
20180501|2018-02-23 09:00,23,374.75,375.25,374.25,374.75,5878
20180501|2018-02-23 09:30,23,374.5,374.75,373.5,374,7917
20180501|2018-02-23 10:00,23,373.75,374.5,373.5,374.5,3952
20180501|2018-02-23 10:30,23,374.25,375.25,374.25,375,6705
20180501|2018-02-23 11:00,23,374.75,375,374.5,374.75,4752
20180501|2018-02-23 11:30,23,374.75,374.75,374.25,374.75,2861
20180501|2018-02-23 12:00,23,374.5,375,374.5,375,3882
20180501|2018-02-23 12:30,23,375,375,374.5,374.75,4251
20180501|2018-02-23 13:00,23,374.75,375,374.25,374.75,7134
20180501|2018-02-25 19:00,26,374.75,376.25,374.75,376.25,3757
20180501|2018-02-25 19:30,26,376,376.25,376,376,340
20180501|2018-02-25 20:00,26,376.25,376.25,376,376.25,146
20180501|2018-02-25 20:30,26,376.25,376.5,376,376.25,1367
20180501|2018-02-25 21:00,26,376.25,376.5,376,376.5,274
20180501|2018-02-25 21:30,26,376.25,376.5,376,376,139
20180501|2018-02-25 22:00,26,376.25,376.25,376,376.25,52
20180501|2018-02-25 22:30,26,376.25,376.25,376,376.25,20
20180501|2018-02-25 23:00,26,376.25,376.25,376,376.25,91
20180501|2018-02-25 23:30,26,376,376.5,376,376.25,352
20180501|2018-02-26 00:00,26,376.5,376.5,376.25,376.25,82
20180501|2018-02-26 00:30,26,376.5,376.5,376.25,376.25,67
20180501|2018-02-26 01:00,26,376.25,376.5,376.25,376.5,99
20180501|2018-02-26 01:30,26,376.5,376.5,376.25,376.5,390
20180501|2018-02-26 02:00,26,376.5,376.5,376,376,240
20180501|2018-02-26 02:30,26,376.25,376.25,376,376.25,214
20180501|2018-02-26 03:00,26,376.25,376.25,376,376.25,153
20180501|2018-02-26 03:30,26,376,376.5,376,376.5,289
20180501|2018-02-26 04:00,26,376.25,376.5,376.25,376.5,72
20180501|2018-02-26 04:30,26,376.5,376.5,376.25,376.5,55
20180501|2018-02-26 05:00,26,376.5,376.5,376.25,376.25,158
20180501|2018-02-26 05:30,26,376.25,376.5,376.25,376.25,865
20180501|2018-02-26 06:00,26,376.5,376.75,376.25,376.5,313
20180501|2018-02-26 06:30,26,376.5,376.75,376.25,376.25,799
20180501|2018-02-26 07:00,26,376.25,376.5,376.25,376.5,614
20180501|2018-02-26 07:30,26,376.25,376.5,376.25,376.25,256
20180501|2018-02-26 08:30,26,376.25,378.75,376.25,378,27768
20180501|2018-02-26 09:00,26,378,378.5,377.5,377.5,10791
20180501|2018-02-26 09:30,26,377.75,378.25,377.5,378,8092
20180501|2018-02-26 10:00,26,378,378.5,377.5,378.25,6328
20180501|2018-02-26 10:30,26,378.25,378.5,378,378,4862
20180501|2018-02-26 11:00,26,378,378.25,377.25,377.75,5844
20180501|2018-02-26 11:30,26,377.5,378,377.25,378,4216
20180501|2018-02-26 12:00,26,378,378,377.25,377.5,4313
20180501|2018-02-26 12:30,26,377.25,377.75,377,377.25,5412
20180501|2018-02-26 13:00,26,377.25,377.5,377,377.25,11163
20180501|2018-02-26 19:00,27,377,377.25,376.5,376.75,3510
20180501|2018-02-26 19:30,27,376.75,377.25,376.75,377,563
20180501|2018-02-26 20:00,27,377.25,377.25,377,377,60
20180501|2018-02-26 20:30,27,377.25,377.25,377,377,15
20180501|2018-02-26 21:00,27,377,377,376.75,377,107
20180501|2018-02-26 21:30,27,377,377.25,376.75,377.25,79
20180501|2018-02-26 22:00,27,377.25,377.25,377,377,92
20180501|2018-02-26 22:30,27,376.75,377.25,376.75,377,53
20180501|2018-02-26 23:00,27,377,377.25,377,377.25,10
20180501|2018-02-26 23:30,27,377.25,377.25,377,377,63
20180501|2018-02-27 00:00,27,377.25,377.25,377,377.25,15
20180501|2018-02-27 00:30,27,377.25,377.25,377,377,21
20180501|2018-02-27 01:00,27,377,377.25,377,377,7
20180501|2018-02-27 01:30,27,377.25,377.25,377,377,109
20180501|2018-02-27 02:00,27,377.25,377.25,377,377.25,180
20180501|2018-02-27 02:30,27,377.25,377.25,376.75,377,1440
20180501|2018-02-27 03:00,27,376.75,377.25,376.75,377,421
20180501|2018-02-27 03:30,27,377,377.25,376.75,377,273
20180501|2018-02-27 04:00,27,377.25,377.25,377,377.25,237
20180501|2018-02-27 04:30,27,377.25,378,377,378,794
20180501|2018-02-27 05:00,27,377.75,378,377.75,378,184
20180501|2018-02-27 05:30,27,377.75,378,377.5,377.75,479
20180501|2018-02-27 06:00,27,377.75,378,377.5,377.75,2378
20180501|2018-02-27 06:30,27,377.75,378.25,377.5,378,742
20180501|2018-02-27 07:00,27,378,378,377.5,377.5,1384
20180501|2018-02-27 07:30,27,377.5,378,377.25,378,1740
20180501|2018-02-27 08:30,27,377.75,378.75,377.75,378,13436
20180501|2018-02-27 09:00,27,378.25,379,378,378.75,10412
20180501|2018-02-27 09:30,27,379,379,378.25,378.5,5344
20180501|2018-02-27 10:00,27,378.25,379,378.25,378.75,7067
20180501|2018-02-27 10:30,27,379,379.25,378,378.5,12317
20180501|2018-02-27 11:00,27,378.25,379,378.25,378.75,6866
20180501|2018-02-27 11:30,27,378.5,379,378.25,378.5,4987
20180501|2018-02-27 12:00,27,378.5,379,378.5,378.75,4066
20180501|2018-02-27 12:30,27,378.75,379.5,378.5,379.5,11726
20180501|2018-02-27 13:00,27,379.25,379.5,379,379.25,11854
20180501|2018-02-27 19:00,28,379,379.5,378.25,379.25,4684
20180501|2018-02-27 19:30,28,379.25,379.25,379,379.25,176
20180501|2018-02-27 20:00,28,379.25,379.5,379.25,379.25,383
20180501|2018-02-27 20:30,28,379.25,379.5,379.25,379.25,124
20180501|2018-02-27 21:00,28,379.5,379.5,379.5,379.5,1
20180501|2018-02-27 21:30,28,379.25,379.5,379.25,379.25,26
20180501|2018-02-27 22:00,28,379.5,379.5,379.25,379.5,77
20180501|2018-02-27 22:30,28,379.25,379.5,379.25,379.25,71
20180501|2018-02-27 23:00,28,379.5,379.5,379.25,379.5,41
20180501|2018-02-27 23:30,28,379.5,379.5,379.25,379.25,130
20180501|2018-02-28 00:00,28,379.5,379.75,379.25,379.75,364
20180501|2018-02-28 00:30,28,379.75,380,379.5,380,1064
20180501|2018-02-28 01:00,28,380,380,379.75,380,624
20180501|2018-02-28 01:30,28,380,380,379.75,379.75,932
20180501|2018-02-28 02:00,28,379.75,380,379.5,379.75,697
20180501|2018-02-28 02:30,28,379.75,380,379.75,380,208
20180501|2018-02-28 03:00,28,380,380,379.75,380,450
20180501|2018-02-28 03:30,28,380,380,379.75,380,378
20180501|2018-02-28 04:00,28,380,380,379.75,380,98
20180501|2018-02-28 04:30,28,379.75,380,379.75,380,150
20180501|2018-02-28 05:00,28,379.75,380,379.75,379.75,882
20180501|2018-02-28 05:30,28,380,380,379.75,379.75,607
20180501|2018-02-28 06:00,28,380,380,379.75,380,1059
20180501|2018-02-28 06:30,28,379.75,380.25,379.75,380.25,1685
20180501|2018-02-28 07:00,28,380,380.25,379.75,379.75,1670
20180501|2018-02-28 07:30,28,379.75,380,379.75,380,348
20180501|2018-02-28 08:30,28,380,382.5,379.75,382,42206
20180501|2018-02-28 09:00,28,381.75,384.25,381.75,384.25,30528
20180501|2018-02-28 09:30,28,384,384.75,384,384.5,27999
20180501|2018-02-28 10:00,28,384.5,384.75,382.5,382.5,23428
20180501|2018-02-28 10:30,28,382.75,383.25,382,382.5,14729
20180501|2018-02-28 11:00,28,382.5,383,382.5,382.75,6679
20180501|2018-02-28 11:30,28,383,383,382.25,382.5,7028
20180501|2018-02-28 12:00,28,382.25,382.75,382.25,382.5,6625
20180501|2018-02-28 12:30,28,382.5,382.75,382,382.5,11326
20180501|2018-02-28 13:00,28,382.5,382.75,381.25,381.25,22321
20180501|2018-02-28 19:00,1,381.5,381.5,380.75,380.75,3832
20180501|2018-02-28 19:30,1,380.75,381.25,380.75,381.25,252
20180501|2018-02-28 20:00,1,381.25,381.5,381,381.5,481
20180501|2018-02-28 20:30,1,381.5,381.75,381.5,381.75,311
20180501|2018-02-28 21:00,1,381.5,382,381.5,382,274
20180501|2018-02-28 21:30,1,382,382,381.75,381.75,83
20180501|2018-02-28 22:00,1,382,382,381.75,381.75,46
20180501|2018-02-28 22:30,1,382,382,381.75,382,133
20180501|2018-02-28 23:00,1,382,382,381.75,381.75,31
20180501|2018-02-28 23:30,1,381.75,382,381.5,381.75,155
20180501|2018-03-01 00:00,1,381.5,382,381.5,381.75,237
20180501|2018-03-01 00:30,1,381.75,382,381.75,382,327
20180501|2018-03-01 01:00,1,382,382.25,381.75,382,303
20180501|2018-03-01 01:30,1,382,382.25,382,382,32
20180501|2018-03-01 02:00,1,382.25,382.25,381.75,381.75,272
20180501|2018-03-01 02:30,1,382,382,381.75,382,223
20180501|2018-03-01 03:00,1,382,382,381.75,382,185
20180501|2018-03-01 03:30,1,382,382.25,382,382.25,231
20180501|2018-03-01 04:00,1,382.25,382.25,382,382.25,363
20180501|2018-03-01 04:30,1,382.25,382.25,382,382.25,294
20180501|2018-03-01 05:00,1,382.25,382.5,381.75,382,1390
20180501|2018-03-01 05:30,1,382,382.25,381.75,382.25,219
20180501|2018-03-01 06:00,1,382,382,379.5,379.5,6951
20180501|2018-03-01 06:30,1,379.75,380,379.5,380,1470
20180501|2018-03-01 07:00,1,380,381.25,380,381.25,2158
20180501|2018-03-01 07:30,1,381.25,382,381,381.75,2176
20180501|2018-03-01 08:30,1,382,382.5,381,381.75,25933
20180501|2018-03-01 09:00,1,381.75,382.5,381.25,382.25,11656
20180501|2018-03-01 09:30,1,382.25,383.25,382,382.75,19427
20180501|2018-03-01 10:00,1,382.5,383.25,382.5,383,12391
20180501|2018-03-01 10:30,1,383.25,385,383,384.75,17984
20180501|2018-03-01 11:00,1,384.75,385,384.25,384.25,8897
20180501|2018-03-01 11:30,1,384.5,384.75,383.5,384.5,12284
20180501|2018-03-01 12:00,1,384.25,385,384.25,384.5,8742
20180501|2018-03-01 12:30,1,384.5,385,384.25,385,4732
20180501|2018-03-01 13:00,1,385,386.5,384.75,386.25,32334
20180501|2018-03-01 19:00,2,385.75,387,385.25,387,5418
20180501|2018-03-01 19:30,2,387,388,387,388,2968
20180501|2018-03-01 20:00,2,387.75,388,387.25,387.5,1516
20180501|2018-03-01 20:30,2,387.5,387.5,387.25,387.25,456
20180501|2018-03-01 21:00,2,387,387.5,387,387.5,268
20180501|2018-03-01 21:30,2,387.25,387.5,387,387,366
20180501|2018-03-01 22:00,2,387.25,387.5,387,387.25,284
20180501|2018-03-01 22:30,2,387,387.25,387,387.25,216
20180501|2018-03-01 23:00,2,387,387.25,387,387.25,29
20180501|2018-03-01 23:30,2,387.25,387.5,387,387.25,415
20180501|2018-03-02 00:00,2,387.5,387.75,387.25,387.5,534
20180501|2018-03-02 00:30,2,387.5,387.5,386.75,387,416
20180501|2018-03-02 01:00,2,387,387.25,386.75,387.25,477
20180501|2018-03-02 01:30,2,387,387.5,387,387.5,244
20180501|2018-03-02 02:00,2,387.25,387.5,387.25,387.5,290
20180501|2018-03-02 02:30,2,387.25,387.5,387.25,387.5,430
20180501|2018-03-02 03:00,2,387.5,387.75,387,387.75,651
20180501|2018-03-02 03:30,2,387.75,387.75,387,387.25,434
20180501|2018-03-02 04:00,2,387.25,387.75,387,387.5,1213
20180501|2018-03-02 04:30,2,387.25,387.5,387.25,387.5,443
20180501|2018-03-02 05:00,2,387.25,388,387,387.75,1600
20180501|2018-03-02 05:30,2,387.75,388,387.5,387.5,372
20180501|2018-03-02 06:00,2,387.5,388,387.5,387.75,1224
20180501|2018-03-02 06:30,2,387.5,387.75,387.25,387.5,872
20180501|2018-03-02 07:00,2,387.5,387.75,386.25,386.25,2844
20180501|2018-03-02 07:30,2,386.25,386.5,386,386.25,2789
20180501|2018-03-02 08:30,2,386.25,387.5,385.25,385.5,27276
20180501|2018-03-02 09:00,2,385.75,386,383.5,384.25,22757
20180501|2018-03-02 09:30,2,384.25,385.25,384,384.25,14771
20180501|2018-03-02 10:00,2,384,385.25,384,384.25,9415
20180501|2018-03-02 10:30,2,384.25,385.5,383.75,384,12134
20180501|2018-03-02 11:00,2,384.25,384.75,383.75,384.75,19737
20180501|2018-03-02 11:30,2,384.75,385.75,384.25,385.25,10195
20180501|2018-03-02 12:00,2,385.5,386,384.75,385.5,7560
20180501|2018-03-02 12:30,2,385.25,386,385,385.5,5798
20180501|2018-03-02 13:00,2,385.75,385.75,384.25,384.75,18067
20180501|2018-03-04 19:00,5,385,386.25,384.5,385,7063
20180501|2018-03-04 19:30,5,385.25,385.25,384.5,384.75,829
20180501|2018-03-04 20:00,5,384.75,384.75,384,384.25,1811
20180501|2018-03-04 20:30,5,384.25,385.25,384,385.25,1091
20180501|2018-03-04 21:00,5,385.25,385.25,384.75,384.75,301
20180501|2018-03-04 21:30,5,385,385.25,384.75,385,230
20180501|2018-03-04 22:00,5,385,385,384.75,385,29
20180501|2018-03-04 22:30,5,385,385,384.75,385,25
20180501|2018-03-04 23:00,5,385,385,384.75,385,121
20180501|2018-03-04 23:30,5,384.75,384.75,384.25,384.5,321
20180501|2018-03-05 00:00,5,384.5,384.75,384,384,422
20180501|2018-03-05 00:30,5,384,384.5,384,384.5,144
20180501|2018-03-05 01:00,5,384.5,384.5,384.25,384.25,146
20180501|2018-03-05 01:30,5,384,384.5,384,384.5,286
20180501|2018-03-05 02:00,5,384.5,385,384.25,384.5,428
20180501|2018-03-05 02:30,5,384.25,384.75,384.25,384.75,611
20180501|2018-03-05 03:00,5,384.5,384.75,384.25,384.75,597
20180501|2018-03-05 03:30,5,384.75,384.75,384.25,384.75,181
20180501|2018-03-05 04:00,5,384.5,384.5,384,384.5,652
20180501|2018-03-05 04:30,5,384.5,384.5,384,384.25,437
20180501|2018-03-05 05:00,5,384.5,384.75,384.25,384.5,384
20180501|2018-03-05 05:30,5,384.5,384.75,384.5,384.75,270
20180501|2018-03-05 06:00,5,384.75,385.25,384.5,385.25,633
20180501|2018-03-05 06:30,5,385.25,385.5,385,385.5,493
20180501|2018-03-05 07:00,5,385.5,385.5,385,385.25,1022
20180501|2018-03-05 07:30,5,385.25,385.75,385.25,385.25,578
20180501|2018-03-05 08:30,5,385.25,385.75,384,385.25,13053
20180501|2018-03-05 09:00,5,385.5,386,384.75,386,8300
20180501|2018-03-05 09:30,5,385.75,386,385,385.25,6290
20180501|2018-03-05 10:00,5,385.5,386,385,385.5,6054
20180501|2018-03-05 10:30,5,385.75,386,385.25,385.5,7241
20180501|2018-03-05 11:00,5,385.5,386,385.25,386,6697
20180501|2018-03-05 11:30,5,385.75,386,385.25,386,9483
20180501|2018-03-05 12:00,5,385.75,386,385.75,386,3222
20180501|2018-03-05 12:30,5,385.75,387.25,385.75,387,13098
20180501|2018-03-05 13:00,5,387,387.5,386.5,387.25,10584
20180501|2018-03-05 19:00,6,386.5,386.75,385.5,385.75,2224
20180501|2018-03-05 19:30,6,386,386,385.75,385.75,145
20180501|2018-03-05 20:00,6,386,386,385.75,386,50
20180501|2018-03-05 20:30,6,386,386,385.75,385.75,269
20180501|2018-03-05 21:00,6,385.75,386,385.75,385.75,377
20180501|2018-03-05 21:30,6,385.75,386,385.75,385.75,9
20180501|2018-03-05 22:00,6,385.75,386,385.75,386,7
20180501|2018-03-05 22:30,6,385.75,386,385.75,386,94
20180501|2018-03-05 23:00,6,386,386,385.75,385.75,29
20180501|2018-03-05 23:30,6,386,386,385.75,386,27
20180501|2018-03-06 00:00,6,385.75,386.25,385.75,386.25,140
20180501|2018-03-06 00:30,6,386.25,386.25,386,386.25,103
20180501|2018-03-06 01:00,6,386,386.25,386,386.25,24
20180501|2018-03-06 01:30,6,386,386.25,386,386,79
20180501|2018-03-06 02:00,6,386.25,386.75,386.25,386.5,333
20180501|2018-03-06 02:30,6,386.5,386.75,385.75,386,628
20180501|2018-03-06 03:00,6,386,386,385.75,386,55
20180501|2018-03-06 03:30,6,385.75,386.75,385.75,386.75,998
20180501|2018-03-06 04:00,6,386.75,386.75,386.25,386.25,186
20180501|2018-03-06 04:30,6,386.5,387,386.25,386.75,886
20180501|2018-03-06 05:00,6,387,387,386.75,386.75,431
20180501|2018-03-06 05:30,6,387,387.25,386.75,387.25,632
20180501|2018-03-06 06:00,6,387.25,387.25,387,387,253
20180501|2018-03-06 06:30,6,387,387.25,386.75,386.75,663
20180501|2018-03-06 07:00,6,386.75,387,386.5,386.75,1120
20180501|2018-03-06 07:30,6,386.75,387,386.5,386.75,602
20180501|2018-03-06 08:30,6,387,387.5,385.5,386,20933
20180501|2018-03-06 09:00,6,386,387.5,386,387.25,8835
20180501|2018-03-06 09:30,6,387,387.75,386.75,387.5,10162
20180501|2018-03-06 10:00,6,387.25,387.75,387.25,387.5,10202
20180501|2018-03-06 10:30,6,387.5,388,387,387.75,7374
20180501|2018-03-06 11:00,6,387.75,388,387.25,387.5,10595
20180501|2018-03-06 11:30,6,387.5,387.75,387,387.25,6187
20180501|2018-03-06 12:00,6,387.25,388,387,387.75,5974
20180501|2018-03-06 12:30,6,387.5,388,387.25,387.75,11394
20180501|2018-03-06 13:00,6,387.75,388.5,387.25,387.75,19562
20180501|2018-03-06 19:00,7,387.75,387.75,386.75,386.75,2344
20180501|2018-03-06 19:30,7,387,387.25,387,387.25,303
20180501|2018-03-06 20:00,7,387.25,387.25,387,387.25,107
20180501|2018-03-06 20:30,7,387.25,387.25,387.25,387.25,71
20180501|2018-03-06 21:00,7,387.25,387.75,387.25,387.75,431
20180501|2018-03-06 21:30,7,387.5,387.75,387.5,387.75,90
20180501|2018-03-06 22:00,7,387.75,387.75,387.5,387.5,27
20180501|2018-03-06 22:30,7,387.75,387.75,387.5,387.5,8
20180501|2018-03-06 23:00,7,387.75,387.75,387.5,387.75,19
20180501|2018-03-06 23:30,7,387.75,387.75,387.5,387.5,418
20180501|2018-03-07 00:00,7,387.5,387.75,387.25,387.25,224
20180501|2018-03-07 00:30,7,387.5,387.5,387.25,387.25,67
20180501|2018-03-07 01:00,7,387.5,387.5,387.25,387.5,69
20180501|2018-03-07 01:30,7,387.25,387.75,387.25,387.75,294
20180501|2018-03-07 02:00,7,387.5,387.5,387.25,387.5,187
20180501|2018-03-07 02:30,7,387.25,388,387.25,388,598
20180501|2018-03-07 03:00,7,388,388,387.75,388,87
20180501|2018-03-07 03:30,7,387.75,388,387.75,388,728
20180501|2018-03-07 04:00,7,388,388,387.75,388,482
20180501|2018-03-07 04:30,7,388,388.25,387.75,388.25,292
20180501|2018-03-07 05:00,7,388.25,388.25,387.5,387.5,1683
20180501|2018-03-07 05:30,7,387.75,388.25,387.5,388,586
20180501|2018-03-07 06:00,7,388,388.25,387.75,388,672
20180501|2018-03-07 06:30,7,387.75,388.25,387.75,388,789
20180501|2018-03-07 07:00,7,388.25,388.25,387.75,388,983
20180501|2018-03-07 07:30,7,388,388.25,387.75,387.75,555
20180501|2018-03-07 08:30,7,387.75,389,387.5,388.5,16047
20180501|2018-03-07 09:00,7,388.5,389,388.25,388.25,6793
20180501|2018-03-07 09:30,7,388.25,388.75,388,388.5,10539
20180501|2018-03-07 10:00,7,388.75,388.75,388,388,6344
20180501|2018-03-07 10:30,7,388.25,388.75,387.75,388.75,8675
20180501|2018-03-07 11:00,7,388.75,388.75,388,388.25,8664
20180501|2018-03-07 11:30,7,388.25,388.75,388,388.25,6586
20180501|2018-03-07 12:00,7,388,388.5,388,388,5566
20180501|2018-03-07 12:30,7,388,388.25,387.5,387.75,9982
20180501|2018-03-07 13:00,7,387.75,388,386.75,386.75,15463
20180501|2018-03-07 19:00,8,386.25,386.5,385.75,386,2965
20180501|2018-03-07 19:30,8,386,386,385.75,385.75,357
20180501|2018-03-07 20:00,8,385.75,386.5,385.75,386.5,358
20180501|2018-03-07 20:30,8,386.5,386.5,386.25,386.25,200
20180501|2018-03-07 21:00,8,386.25,386.25,386,386,151
20180501|2018-03-07 21:30,8,386,386,386,386,35
20180501|2018-03-07 22:00,8,386.25,386.25,386,386,264
20180501|2018-03-07 22:30,8,386.25,386.25,386,386,221
20180501|2018-03-07 23:00,8,386,386,385.75,386,266
20180501|2018-03-07 23:30,8,386,386.25,386,386.25,52
20180501|2018-03-08 00:00,8,386,386.25,386,386.25,9
20180501|2018-03-08 00:30,8,386.25,386.5,386,386,174
20180501|2018-03-08 01:00,8,386.25,386.5,386.25,386.5,103
20180501|2018-03-08 01:30,8,386.5,386.5,386.25,386.25,121
20180501|2018-03-08 02:00,8,386.5,386.5,386,386,969
20180501|2018-03-08 02:30,8,386,386.25,385.75,386,750
20180501|2018-03-08 03:00,8,386,386.75,386,386.75,323
20180501|2018-03-08 03:30,8,386.5,386.75,386.5,386.75,99
20180501|2018-03-08 04:00,8,386.5,386.75,386.25,386.5,164
20180501|2018-03-08 04:30,8,386.25,386.75,386.25,386.5,589
20180501|2018-03-08 05:00,8,386.5,386.5,386.25,386.25,680
20180501|2018-03-08 05:30,8,386.25,386.5,386.25,386.25,621
20180501|2018-03-08 06:00,8,386.25,387.25,386.25,387,2772
20180501|2018-03-08 06:30,8,386.75,387,386.75,386.75,1180
20180501|2018-03-08 07:00,8,387,387.25,386.75,387,1431
20180501|2018-03-08 07:30,8,387,387.75,387,387.25,2243
20180501|2018-03-08 08:30,8,387.25,388.25,387.25,387.5,18399
20180501|2018-03-08 09:00,8,387.75,388.25,387.5,388,8502
20180501|2018-03-08 09:30,8,387.75,388.5,387.75,388.25,8997
20180501|2018-03-08 10:00,8,388.5,388.5,387.75,388,10255
20180501|2018-03-08 10:30,8,388,388.5,387.75,388,11688
20180501|2018-03-08 11:00,8,388.25,393.25,388.25,392,65970
20180501|2018-03-08 11:30,8,391.75,392.25,391,391.5,12184
20180501|2018-03-08 12:00,8,391.75,393,391.5,392.25,9741
20180501|2018-03-08 12:30,8,392.25,393,392,392.75,12151
20180501|2018-03-08 13:00,8,392.5,393.75,392.5,393.25,28576
20180501|2018-03-08 19:00,9,392.75,392.75,392.25,392.5,2628
20180501|2018-03-08 19:30,9,392.5,393,392.25,392.5,749
20180501|2018-03-08 20:00,9,392.75,393,392.75,392.75,441
20180501|2018-03-08 20:30,9,392.75,392.75,392.5,392.75,532
20180501|2018-03-08 21:00,9,392.75,392.75,392,392,1762
20180501|2018-03-08 21:30,9,392,392,391.5,392,763
20180501|2018-03-08 22:00,9,391.75,392,391.5,392,261
20180501|2018-03-08 22:30,9,392,392,391.75,391.75,33
20180501|2018-03-08 23:00,9,391.75,392,391.75,392,60
20180501|2018-03-08 23:30,9,392,392.5,392,392.25,512
20180501|2018-03-09 00:00,9,392.25,392.25,392,392.25,173
20180501|2018-03-09 00:30,9,392.25,392.5,392.25,392.5,249
20180501|2018-03-09 01:00,9,392.25,392.75,392,392.5,236
20180501|2018-03-09 01:30,9,392.25,392.75,392.25,392.5,178
20180501|2018-03-09 02:00,9,392.5,392.75,392.5,392.5,378
20180501|2018-03-09 02:30,9,392.25,392.5,392.25,392.25,217
20180501|2018-03-09 03:00,9,392.5,392.5,392.25,392.5,55
20180501|2018-03-09 03:30,9,392.5,393.25,392.25,393,1840
20180501|2018-03-09 04:00,9,393,393,392.75,393,188
20180501|2018-03-09 04:30,9,393,393,392.75,393,199
20180501|2018-03-09 05:00,9,393,393,392.75,392.75,909
20180501|2018-03-09 05:30,9,393,393.25,392.75,392.75,945
20180501|2018-03-09 06:00,9,392.75,393,392.5,392.75,430
20180501|2018-03-09 06:30,9,392.75,393,392.5,392.75,1291
20180501|2018-03-09 07:00,9,392.75,392.75,392,392,1360
20180501|2018-03-09 07:30,9,392,392.25,391.25,391.75,2363
20180501|2018-03-09 08:30,9,391.75,392.25,390.5,391.5,29802
20180501|2018-03-09 09:00,9,391.25,392.25,391.25,391.25,11328
20180501|2018-03-09 09:30,9,391.25,392,391,391,9713
20180501|2018-03-09 10:00,9,391.25,391.75,390.5,390.5,11024
20180501|2018-03-09 10:30,9,390.75,391,390.25,390.5,11918
20180501|2018-03-09 11:00,9,390.5,390.75,389.75,389.75,9917
20180501|2018-03-09 11:30,9,389.75,390.75,389.75,390.25,5859
20180501|2018-03-09 12:00,9,390.25,390.5,389.75,390,6048
20180501|2018-03-09 12:30,9,390,390.5,389.75,390.25,8869
20180501|2018-03-09 13:00,9,390.25,390.75,390,390.75,22078
20180501|2018-03-11 19:00,12,389.5,389.5,387,388,8322
20180501|2018-03-11 19:30,12,388.25,388.5,387.75,388.25,1048
20180501|2018-03-11 20:00,12,388.5,388.75,388,388.5,975
20180501|2018-03-11 20:30,12,388.5,388.75,388.25,388.5,193
20180501|2018-03-11 21:00,12,388.5,388.75,388.25,388.5,414
20180501|2018-03-11 21:30,12,388.5,388.75,388.5,388.5,120
20180501|2018-03-11 22:00,12,388.25,388.75,388.25,388.5,348
20180501|2018-03-11 22:30,12,388.5,389,388.5,389,72
20180501|2018-03-11 23:00,12,389,389,388.5,388.5,161
20180501|2018-03-11 23:30,12,388.75,389,388.75,388.75,65
20180501|2018-03-12 00:00,12,388.75,389,388.5,388.75,330
20180501|2018-03-12 00:30,12,388.75,388.75,388.5,388.5,74
20180501|2018-03-12 01:00,12,388.5,388.75,388.5,388.75,167
20180501|2018-03-12 01:30,12,388.75,389,388.75,388.75,221
20180501|2018-03-12 02:00,12,389,389,388.75,388.75,69
20180501|2018-03-12 02:30,12,389,389,388.5,388.5,218
20180501|2018-03-12 03:00,12,388.75,389,388.5,388.75,720
20180501|2018-03-12 03:30,12,389,389,388.75,388.75,147
20180501|2018-03-12 04:00,12,389,389,388.75,388.75,156
20180501|2018-03-12 04:30,12,388.75,389,388.25,388.5,744
20180501|2018-03-12 05:00,12,388.25,388.5,388.25,388.25,129
20180501|2018-03-12 05:30,12,388.25,388.75,388.25,388.5,328
20180501|2018-03-12 06:00,12,388.5,388.75,388.5,388.75,974
20180501|2018-03-12 06:30,12,388.75,389,388.5,388.75,872
20180501|2018-03-12 07:00,12,388.75,389.25,388.5,388.5,1279
20180501|2018-03-12 07:30,12,388.75,389,388.25,388.25,683
20180501|2018-03-12 08:30,12,388.5,389.5,388,388.75,20567
20180501|2018-03-12 09:00,12,388.75,390,388.5,389.5,10167
20180501|2018-03-12 09:30,12,389.5,389.75,388.5,388.75,7683
20180501|2018-03-12 10:00,12,388.5,389,388.25,388.5,9874
20180501|2018-03-12 10:30,12,388.5,389.5,388.5,389.5,6473
20180501|2018-03-12 11:00,12,389.5,390,389.25,389.75,6782
20180501|2018-03-12 11:30,12,389.75,391,389.25,390.75,17718
20180501|2018-03-12 12:00,12,390.75,391.25,390.25,391,8724
20180501|2018-03-12 12:30,12,390.75,391,390,390.75,5243
20180501|2018-03-12 13:00,12,390.75,391,390,390,9136
20180501|2018-03-12 19:00,13,390,390.5,389.75,390.5,1563
20180501|2018-03-12 19:30,13,390.5,390.5,390.25,390.25,32
20180501|2018-03-12 20:00,13,390.25,391,390.25,390.75,736
20180501|2018-03-12 20:30,13,390.75,391,390.75,390.75,75
20180501|2018-03-12 21:00,13,390.75,391,390.75,391,32
20180501|2018-03-12 21:30,13,391,391,390.75,391,56
20180501|2018-03-12 22:00,13,391,391,390.5,390.5,340
20180501|2018-03-12 22:30,13,390.5,390.75,390.5,390.75,19
20180501|2018-03-12 23:00,13,390.75,391,390.75,391,111
20180501|2018-03-12 23:30,13,391,391,390.75,391,67
20180501|2018-03-13 00:00,13,391,391,390.75,391,20
20180501|2018-03-13 00:30,13,391,391,390.75,390.75,86
20180501|2018-03-13 01:00,13,391,391.25,390.75,391.25,94
20180501|2018-03-13 01:30,13,391.25,391.25,391,391,47
20180501|2018-03-13 02:00,13,391.25,391.25,391,391,47
20180501|2018-03-13 02:30,13,391,391.5,391,391.5,699
20180501|2018-03-13 03:00,13,391.5,391.5,391.25,391.25,163
20180501|2018-03-13 03:30,13,391.25,391.5,391.25,391.25,196
20180501|2018-03-13 04:00,13,391.25,391.5,391.25,391.25,114
20180501|2018-03-13 04:30,13,391.25,391.5,391.25,391.25,219
20180501|2018-03-13 05:00,13,391.5,391.5,391.25,391.25,351
20180501|2018-03-13 05:30,13,391.25,392.25,391.25,391.75,3005
20180501|2018-03-13 06:00,13,391.75,391.75,391.5,391.5,1096
20180501|2018-03-13 06:30,13,391.75,391.75,391.25,391.5,417
20180501|2018-03-13 07:00,13,391.5,392,391.25,392,1079
20180501|2018-03-13 07:30,13,392,392.5,391.75,392,1364
20180501|2018-03-13 08:30,13,391.5,393.25,391.5,393,23198
20180501|2018-03-13 09:00,13,393.25,394,392.75,393.75,13880
20180501|2018-03-13 09:30,13,393.75,394.5,393.5,394.25,11984
20180501|2018-03-13 10:00,13,394.25,394.5,393.75,394.25,7266
20180501|2018-03-13 10:30,13,394.25,395.25,394.25,394.75,13231
20180501|2018-03-13 11:00,13,394.75,395,392.5,393,19084
20180501|2018-03-13 11:30,13,393,393.75,392.5,392.5,7956
20180501|2018-03-13 12:00,13,392.5,393,391.75,392,8146
20180501|2018-03-13 12:30,13,391.75,392,391,391.75,14647
20180501|2018-03-13 13:00,13,392,392.75,391.25,391.75,14617
20180501|2018-03-13 19:00,14,391,391,389.75,390.25,5918
20180501|2018-03-13 19:30,14,390.25,390.25,389.75,389.75,1825
20180501|2018-03-13 20:00,14,389.75,390,389.75,390,748
20180501|2018-03-13 20:30,14,390,390.25,390,390.25,492
20180501|2018-03-13 21:00,14,390,390.25,390,390.25,58
20180501|2018-03-13 21:30,14,390.25,390.5,390.25,390.5,837
20180501|2018-03-13 22:00,14,390.5,390.75,390.25,390.75,921
20180501|2018-03-13 22:30,14,390.75,390.75,390.5,390.75,17
20180501|2018-03-13 23:00,14,390.75,391,390.5,391,343
20180501|2018-03-13 23:30,14,391,391,390.75,391,395
20180501|2018-03-14 00:00,14,390.75,391,390.75,391,104
20180501|2018-03-14 00:30,14,391,391,391,391,5
20180501|2018-03-14 01:00,14,390.75,391,390.5,390.75,242
20180501|2018-03-14 01:30,14,390.75,391,390.75,391,149
20180501|2018-03-14 02:00,14,391,391,390.5,390.5,177
20180501|2018-03-14 02:30,14,390.5,391,390.5,391,578
20180501|2018-03-14 03:00,14,391,391.25,390.75,390.75,558
20180501|2018-03-14 03:30,14,390.75,391.25,390.5,391,620
20180501|2018-03-14 04:00,14,391.25,391.25,390.75,391,398
20180501|2018-03-14 04:30,14,391.25,391.25,390.75,391.25,424
20180501|2018-03-14 05:00,14,391.25,391.25,391,391,171
20180501|2018-03-14 05:30,14,391,391.25,391,391,344
20180501|2018-03-14 06:00,14,391,391.25,391,391.25,402
20180501|2018-03-14 06:30,14,391.25,391.25,391,391.25,59
20180501|2018-03-14 07:00,14,391.25,391.25,391,391.25,225
20180501|2018-03-14 07:30,14,391.25,391.75,391,391.75,1080
20180501|2018-03-14 08:30,14,391.75,393.25,391.5,392.5,18775
20180501|2018-03-14 09:00,14,392.75,393,391.75,392,8066
20180501|2018-03-14 09:30,14,392,392.25,391.25,392,8074
20180501|2018-03-14 10:00,14,392,392.25,391,391.25,5860
20180501|2018-03-14 10:30,14,391,391.25,390,390.25,10655
20180501|2018-03-14 11:00,14,390,390.75,390,390.25,8726
20180501|2018-03-14 11:30,14,390.25,391.75,390,391.5,6475
20180501|2018-03-14 12:00,14,391.75,391.75,390,390.25,6790
20180501|2018-03-14 12:30,14,390.5,390.75,390,390.25,4680
20180501|2018-03-14 13:00,14,390.25,390.25,388,388.5,24394
20180501|2018-03-14 19:00,15,388.25,389,387.25,388.75,4399
20180501|2018-03-14 19:30,15,388.75,389.75,388.75,389.75,2124
20180501|2018-03-14 20:00,15,389.75,390,389.5,389.75,385
20180501|2018-03-14 20:30,15,389.75,390,389.5,389.5,262
20180501|2018-03-14 21:00,15,389.5,389.75,389.5,389.75,29
20180501|2018-03-14 21:30,15,389.75,390,389.5,389.75,326
20180501|2018-03-14 22:00,15,389.75,390,389.75,390,102
20180501|2018-03-14 22:30,15,389.75,390,389.75,389.75,51
20180501|2018-03-14 23:00,15,389.75,389.75,389.75,389.75,51
20180501|2018-03-14 23:30,15,389.75,389.75,389.5,389.75,119
20180501|2018-03-15 00:00,15,389.75,390,389.5,390,170
20180501|2018-03-15 00:30,15,389.75,390,389.5,390,452
20180501|2018-03-15 01:00,15,390,390.25,390,390.25,69
20180501|2018-03-15 01:30,15,390,390.5,390,390,281
20180501|2018-03-15 02:00,15,390,390.25,390,390,57
20180501|2018-03-15 02:30,15,390,390.25,390,390,467
20180501|2018-03-15 03:00,15,390.25,390.5,390,390.25,555
20180501|2018-03-15 03:30,15,390,390.25,390,390.25,350
20180501|2018-03-15 04:00,15,390.25,390.5,390.25,390.25,649
20180501|2018-03-15 04:30,15,390.25,390.25,390,390,35
20180501|2018-03-15 05:00,15,390,390.5,390,390.25,317
20180501|2018-03-15 05:30,15,390.25,390.75,390.25,390.5,590
20180501|2018-03-15 06:00,15,390.25,390.5,389.75,389.75,597
20180501|2018-03-15 06:30,15,390,390,389.75,389.75,109
20180501|2018-03-15 07:00,15,389.75,390.25,389.75,390.25,569
20180501|2018-03-15 07:30,15,390,390.75,390,390.75,1768
20180501|2018-03-15 08:30,15,390.5,390.75,388,388.25,21242
20180501|2018-03-15 09:00,15,388.5,388.5,385.5,386,26118
20180501|2018-03-15 09:30,15,386.25,387,385.5,386.75,13290
20180501|2018-03-15 10:00,15,386.5,388,386.5,387.5,9804
20180501|2018-03-15 10:30,15,387.5,388.75,387.25,387.75,8469
20180501|2018-03-15 11:00,15,387.75,388.5,387.25,388.5,6238
20180501|2018-03-15 11:30,15,388.5,388.75,388,388.75,5270
20180501|2018-03-15 12:00,15,388.5,388.75,387.75,388.25,6958
20180501|2018-03-15 12:30,15,388,388.5,387.25,387.75,5948
20180501|2018-03-15 13:00,15,387.75,387.75,386.5,386.75,10353
20180501|2018-03-15 19:00,16,386.25,386.5,386,386.25,1931
20180501|2018-03-15 19:30,16,386.25,386.25,386,386.25,164
20180501|2018-03-15 20:00,16,386.25,386.25,386,386.25,159
20180501|2018-03-15 20:30,16,386.25,387,386.25,386.75,673
20180501|2018-03-15 21:00,16,386.75,387,386.75,387,19
20180501|2018-03-15 21:30,16,387,387,386.5,387,456
20180501|2018-03-15 22:00,16,386.75,387,386.75,387,88
20180501|2018-03-15 22:30,16,387,387,386.75,387,22
20180501|2018-03-15 23:00,16,387,387,386.75,387,31
20180501|2018-03-15 23:30,16,387,387,386.75,386.75,33
20180501|2018-03-16 00:00,16,386.75,387.25,386.75,387.25,223
20180501|2018-03-16 00:30,16,387.25,387.5,387,387.25,266
20180501|2018-03-16 01:00,16,387.25,387.5,387.25,387.5,185
20180501|2018-03-16 01:30,16,387.5,387.5,387.25,387.25,179
20180501|2018-03-16 02:00,16,387.25,387.25,387,387,91
20180501|2018-03-16 02:30,16,387,387.25,387,387,59
20180501|2018-03-16 03:00,16,387,387.25,386.5,386.75,586
20180501|2018-03-16 03:30,16,386.5,386.5,386.25,386.5,779
20180501|2018-03-16 04:00,16,386.5,386.5,386.25,386.5,337
20180501|2018-03-16 04:30,16,386.5,386.5,386.25,386.5,186
20180501|2018-03-16 05:00,16,386.5,386.5,386.25,386.5,239
20180501|2018-03-16 05:30,16,386.5,386.5,386.25,386.5,102
20180501|2018-03-16 06:00,16,386.25,386.5,386,386.25,558
20180501|2018-03-16 06:30,16,386,386.25,385.75,386.25,933
20180501|2018-03-16 07:00,16,386.25,386.25,385.75,385.75,357
20180501|2018-03-16 07:30,16,385.75,386,385,385.25,2331
20180501|2018-03-16 08:30,16,385.25,385.5,383,384.25,32766
20180501|2018-03-16 09:00,16,384,385.25,383.75,385,8350
20180501|2018-03-16 09:30,16,385.25,385.75,384,385.25,7684
20180501|2018-03-16 10:00,16,385.25,385.5,383.5,383.5,8878
20180501|2018-03-16 10:30,16,383.5,384.5,383.5,384.5,7955
20180501|2018-03-16 11:00,16,384.5,384.5,383.5,384,10590
20180501|2018-03-16 11:30,16,383.75,384.5,383.5,384.5,8352
20180501|2018-03-16 12:00,16,384.5,384.75,384,384.5,2825
20180501|2018-03-16 12:30,16,384.25,384.75,383.5,383.5,5882
20180501|2018-03-16 13:00,16,383.5,383.75,382.5,382.75,15011
20180501|2018-03-18 19:00,19,382,382,380.75,381.5,7192
20180501|2018-03-18 19:30,19,381.25,381.5,380.25,380.5,1294
20180501|2018-03-18 20:00,19,380.5,380.5,380,380,1652
20180501|2018-03-18 20:30,19,380,380,379.5,380,1204
20180501|2018-03-18 21:00,19,379.75,380,379.5,379.5,170
20180501|2018-03-18 21:30,19,379.75,379.75,379.5,379.5,284
20180501|2018-03-18 22:00,19,379.5,379.75,379.5,379.5,357
20180501|2018-03-18 22:30,19,379.75,379.75,379.5,379.5,608
20180501|2018-03-18 23:00,19,379.5,379.75,379.5,379.5,311
20180501|2018-03-18 23:30,19,379.5,379.5,379.25,379.5,388
20180501|2018-03-19 00:00,19,379.5,379.5,379.25,379.5,72
20180501|2018-03-19 00:30,19,379.5,379.75,379.25,379.75,275
20180501|2018-03-19 01:00,19,379.5,379.75,379.5,379.75,153
20180501|2018-03-19 01:30,19,379.5,379.75,379.5,379.5,46
20180501|2018-03-19 02:00,19,379.5,379.75,379.5,379.5,85
20180501|2018-03-19 02:30,19,379.5,379.75,379.25,379.5,283
20180501|2018-03-19 03:00,19,379.5,379.5,379,379.25,1011
20180501|2018-03-19 03:30,19,379,379.25,379,379.25,395
20180501|2018-03-19 04:00,19,379.25,379.25,379,379.25,709
20180501|2018-03-19 04:30,19,379.25,379.25,378.5,378.75,1022
20180501|2018-03-19 05:00,19,378.75,378.75,378,378,2064
20180501|2018-03-19 05:30,19,378,378.25,378,378.25,289
20180501|2018-03-19 06:00,19,378.25,378.5,378,378.5,2363
20180501|2018-03-19 06:30,19,378.5,379,378.25,378.75,1713
20180501|2018-03-19 07:00,19,378.5,379,378.25,378.25,1758
20180501|2018-03-19 07:30,19,378.5,378.5,378,378.5,1102
20180501|2018-03-19 08:30,19,378.25,378.5,376.25,377,31107
20180501|2018-03-19 09:00,19,376.75,377.5,376,376.5,16639
20180501|2018-03-19 09:30,19,376.75,377.5,376.25,377.5,10151
20180501|2018-03-19 10:00,19,377.5,377.75,376.75,377.25,8496
20180501|2018-03-19 10:30,19,377.25,377.75,376.5,376.5,11338
20180501|2018-03-19 11:00,19,376.75,377,375.75,375.75,10837
20180501|2018-03-19 11:30,19,375.75,376.5,375.75,376,7274
20180501|2018-03-19 12:00,19,376,376.25,374.75,374.75,18596
20180501|2018-03-19 12:30,19,374.75,375.5,374.75,375.25,8706
20180501|2018-03-19 13:00,19,375.25,375.75,374.75,375.75,18404
20180501|2018-03-19 19:00,20,375.25,376.25,374.75,375,5279
20180501|2018-03-19 19:30,20,374.75,375.5,374.75,375.5,308
20180501|2018-03-19 20:00,20,375.5,376,375.5,375.5,735
20180501|2018-03-19 20:30,20,375.5,375.75,375.5,375.75,231
20180501|2018-03-19 21:00,20,375.75,376,375.5,376,120
20180501|2018-03-19 21:30,20,376,376,375.75,375.75,355
20180501|2018-03-19 22:00,20,375.75,376,375.75,375.75,34
20180501|2018-03-19 22:30,20,375.75,376.5,375.75,376.5,605
20180501|2018-03-19 23:00,20,376.5,376.5,376.25,376.5,62
20180501|2018-03-19 23:30,20,376.5,376.75,376.25,376.5,180
20180501|2018-03-20 00:00,20,376.25,376.5,376,376.25,150
20180501|2018-03-20 00:30,20,376.5,376.5,376.25,376.5,200
20180501|2018-03-20 01:00,20,376.5,376.5,376.25,376.5,64
20180501|2018-03-20 01:30,20,376.5,376.5,376,376.25,221
20180501|2018-03-20 02:00,20,376.5,376.5,376,376.25,235
20180501|2018-03-20 02:30,20,376,376.5,376,376.25,258
20180501|2018-03-20 03:00,20,376.25,376.75,376.25,376.75,1404
20180501|2018-03-20 03:30,20,376.75,377,376.5,376.75,423
20180501|2018-03-20 04:00,20,376.75,376.75,376.25,376.25,1257
20180501|2018-03-20 04:30,20,376.5,376.5,375.5,375.75,1195
20180501|2018-03-20 05:00,20,375.5,375.75,375,375,908
20180501|2018-03-20 05:30,20,375.25,375.5,374.75,375.25,770
20180501|2018-03-20 06:00,20,375.5,375.5,374.75,375,781
20180501|2018-03-20 06:30,20,375,375.25,374.75,375,678
20180501|2018-03-20 07:00,20,374.75,375,374.75,374.75,476
20180501|2018-03-20 07:30,20,374.75,375.25,374.75,374.75,1070
20180501|2018-03-20 08:30,20,375,375.75,374,374.5,24725
20180501|2018-03-20 09:00,20,374.25,374.5,373.25,373.5,13949
20180501|2018-03-20 09:30,20,373.75,376.5,373.5,375.75,23315
20180501|2018-03-20 10:00,20,376,376.25,375.25,375.75,10392
20180501|2018-03-20 10:30,20,375.75,375.75,375,375.75,8636
20180501|2018-03-20 11:00,20,375.75,375.75,374.75,375,7798
20180501|2018-03-20 11:30,20,375.25,376,374.75,375,11300
20180501|2018-03-20 12:00,20,375.25,375.25,374.75,375,3844
20180501|2018-03-20 12:30,20,375,375.25,374.5,374.75,12600
20180501|2018-03-20 13:00,20,375,375,374.25,374.5,10519
20180501|2018-03-20 19:00,21,375,375.5,374.25,374.5,2609
20180501|2018-03-20 19:30,21,374.5,375,374.25,375,234
20180501|2018-03-20 20:00,21,375,375,374.75,375,61
20180501|2018-03-20 20:30,21,375,375.25,375,375.25,70
20180501|2018-03-20 21:00,21,375.25,375.25,375,375,17
20180501|2018-03-20 21:30,21,375,375.25,374.75,374.75,133
20180501|2018-03-20 22:00,21,374.75,375,374.75,375,72
20180501|2018-03-20 22:30,21,375,375,374.75,374.75,3
20180501|2018-03-20 23:00,21,374.75,375,374.75,375,6
20180501|2018-03-20 23:30,21,374.75,374.75,374.75,374.75,3
20180501|2018-03-21 00:00,21,374.75,374.75,374.5,374.75,36
20180501|2018-03-21 00:30,21,374.5,374.5,374.5,374.5,12
20180501|2018-03-21 01:00,21,374.75,374.75,374.5,374.5,34
20180501|2018-03-21 01:30,21,374.5,374.75,374.5,374.75,11
20180501|2018-03-21 02:00,21,374.5,374.75,374.5,374.5,25
20180501|2018-03-21 02:30,21,374.5,374.75,374.25,374.25,409
20180501|2018-03-21 03:00,21,374.25,374.75,374,374.5,2098
20180501|2018-03-21 03:30,21,374.5,374.75,374.5,374.75,166
20180501|2018-03-21 04:00,21,374.75,374.75,374,374.25,822
20180501|2018-03-21 04:30,21,374.25,374.5,373.75,374.25,362
20180501|2018-03-21 05:00,21,374,374.5,374,374.25,396
20180501|2018-03-21 05:30,21,374.25,374.75,374.25,374.5,685
20180501|2018-03-21 06:00,21,374.75,374.75,374.25,374.25,1028
20180501|2018-03-21 06:30,21,374.5,374.75,374.25,374.25,923
20180501|2018-03-21 07:00,21,374.25,374.5,374,374.5,594
20180501|2018-03-21 07:30,21,374.25,374.5,374,374,283
20180501|2018-03-21 08:30,21,374.5,375.25,373.75,375.25,25290
20180501|2018-03-21 09:00,21,375,375.5,374.5,375,9485
20180501|2018-03-21 09:30,21,375,375,374.25,374.5,8658
20180501|2018-03-21 10:00,21,374.5,374.75,374.25,374.5,4079
20180501|2018-03-21 10:30,21,374.75,374.75,374.25,374.5,6875
20180501|2018-03-21 11:00,21,374.5,374.5,373.75,374.25,10518
20180501|2018-03-21 11:30,21,374,374.5,373.75,374.25,5455
20180501|2018-03-21 12:00,21,374.5,375.75,374.25,375.5,7615
20180501|2018-03-21 12:30,21,375.5,375.5,374.75,375,4171
20180501|2018-03-21 13:00,21,375,375.5,374.75,375,11496
20180501|2018-03-21 19:00,22,375.5,376,375,375.75,2091
20180501|2018-03-21 19:30,22,375.75,376,375.75,375.75,265
20180501|2018-03-21 20:00,22,375.75,376,375.75,375.75,183
20180501|2018-03-21 20:30,22,376,376,375.75,376,325
20180501|2018-03-21 21:00,22,376,376,375.75,375.75,15
20180501|2018-03-21 21:30,22,375.75,376,375.5,375.75,284
20180501|2018-03-21 22:00,22,375.75,376,375.75,375.75,127
20180501|2018-03-21 22:30,22,375.75,376,375.75,376,252
20180501|2018-03-21 23:00,22,376,376,375.75,375.75,80
20180501|2018-03-21 23:30,22,375.75,376,375.75,376,41
20180501|2018-03-22 00:00,22,376,376,375.75,375.75,89
20180501|2018-03-22 01:00,22,376,376.5,375.75,376.5,643
20180501|2018-03-22 01:30,22,376.5,376.5,376,376,218
20180501|2018-03-22 02:00,22,376,376.5,376,376.25,328
20180501|2018-03-22 02:30,22,376.25,376.5,376.25,376.5,171
20180501|2018-03-22 03:00,22,376.5,377.25,376.25,377.25,1276
20180501|2018-03-22 03:30,22,377.25,377.5,376.75,377.25,638
20180501|2018-03-22 04:00,22,377.5,377.5,376.75,377,542
20180501|2018-03-22 04:30,22,377,377,376.5,376.75,441
20180501|2018-03-22 05:00,22,377,377.5,376.75,377,486
20180501|2018-03-22 05:30,22,377,377.5,376.75,377.25,490
20180501|2018-03-22 06:00,22,377.5,377.5,376.5,376.5,1046
20180501|2018-03-22 06:30,22,376.75,377.25,376.5,377.25,665
20180501|2018-03-22 07:00,22,377.25,377.25,376.5,376.75,1321
20180501|2018-03-22 07:30,22,376.5,377,376.5,376.5,1128
20180501|2018-03-22 08:30,22,376.25,376.5,374.25,375,27618
20180501|2018-03-22 09:00,22,374.75,375.75,374.75,375.25,9985
20180501|2018-03-22 09:30,22,375.25,375.75,375,375.5,7743
20180501|2018-03-22 10:00,22,375.5,375.5,374.75,375,5140
20180501|2018-03-22 10:30,22,374.75,375,374,374.5,9585
20180501|2018-03-22 11:00,22,374.5,375.5,374,375.25,8032
20180501|2018-03-22 11:30,22,375.5,375.5,374.75,375,5471
20180501|2018-03-22 12:00,22,375.25,375.5,375,375.5,3965
20180501|2018-03-22 12:30,22,375.5,375.75,375.25,375.25,2618
20180501|2018-03-22 13:00,22,375.25,376.25,375.25,376,14254
20180501|2018-03-22 19:00,23,376.25,376.75,376.25,376.5,1622
20180501|2018-03-22 19:30,23,376.25,376.75,376.25,376.5,425
20180501|2018-03-22 20:00,23,376.75,377,376.5,376.75,573
20180501|2018-03-22 20:30,23,376.75,376.75,376.25,376.75,377
20180501|2018-03-22 21:00,23,376.5,376.75,376.5,376.75,88
20180501|2018-03-22 21:30,23,376.75,377,376.75,377,198
20180501|2018-03-22 22:00,23,377,377.25,377,377,408
20180501|2018-03-22 22:30,23,377,377.25,377,377.25,63
20180501|2018-03-22 23:00,23,377.25,377.25,377,377.25,6
20180501|2018-03-22 23:30,23,377,377.25,377,377.25,119
20180501|2018-03-23 00:00,23,377.25,377.25,376.5,377,713
20180501|2018-03-23 00:30,23,376.75,377,376.5,377,148
20180501|2018-03-23 01:00,23,377,377.25,376.75,377.25,96
20180501|2018-03-23 01:30,23,377.25,377.25,377,377.25,48
20180501|2018-03-23 02:00,23,377,377,376.75,376.75,91
20180501|2018-03-23 02:30,23,376.75,376.75,376.5,376.5,64
20180501|2018-03-23 03:00,23,376.75,376.75,376.5,376.5,109
20180501|2018-03-23 03:30,23,376.75,376.75,376.5,376.75,589
20180501|2018-03-23 04:00,23,376.75,376.75,373.25,373.5,10796
20180501|2018-03-23 04:30,23,373.5,373.5,371.25,371.25,8429
20180501|2018-03-23 05:00,23,371.25,372,371.25,371.5,2304
20180501|2018-03-23 05:30,23,371.5,371.75,369.75,370.5,7171
20180501|2018-03-23 06:00,23,370.25,372.75,369.75,371.75,5172
20180501|2018-03-23 06:30,23,371.75,372.25,371,371.5,2014
20180501|2018-03-23 07:00,23,371.5,372.75,371,372.75,4959
20180501|2018-03-23 07:30,23,373,373,372,372.25,1733
20180501|2018-03-23 08:30,23,372.75,373,369.25,369.75,37454
20180501|2018-03-23 09:00,23,369.75,373.5,369.25,371.75,24552
20180501|2018-03-23 09:30,23,371.75,374,371.5,373.75,12747
20180501|2018-03-23 10:00,23,373.75,374.5,373.5,373.5,8872
20180501|2018-03-23 10:30,23,373.5,374,373,373.5,5198
20180501|2018-03-23 11:00,23,373.75,374,373.5,374,4091
20180501|2018-03-23 11:30,23,374,376.75,373.75,375.75,18246
20180501|2018-03-23 12:00,23,375.75,376.25,375.5,376,3794
20180501|2018-03-23 12:30,23,376,376.75,374.25,376.75,15181
20180501|2018-03-23 13:00,23,376.75,378.25,376.25,377,22262
20180501|2018-03-25 19:00,26,378.5,380,378,379.5,8139
20180501|2018-03-25 19:30,26,379.5,380.25,379.5,380.25,1205
20180501|2018-03-25 20:00,26,380,380.75,380,380.5,1365
20180501|2018-03-25 20:30,26,380.5,380.75,380.25,380.75,454
20180501|2018-03-25 21:00,26,380.5,380.5,379.5,379.5,575
20180501|2018-03-25 21:30,26,379.75,380,379.75,380,238
20180501|2018-03-25 22:00,26,380.25,380.5,380,380.25,100
20180501|2018-03-25 22:30,26,380.25,380.25,380,380,125
20180501|2018-03-25 23:00,26,380,380,379.75,379.75,40
20180501|2018-03-25 23:30,26,379.75,380,379.75,379.75,30
20180501|2018-03-26 00:00,26,379.75,380,379.75,380,8
20180501|2018-03-26 00:30,26,379.75,380,379.5,379.5,228
20180501|2018-03-26 01:00,26,379.5,379.75,379.5,379.75,199
20180501|2018-03-26 01:30,26,379.75,379.75,379.5,379.5,55
20180501|2018-03-26 02:00,26,379.75,380,379.5,380,1035
20180501|2018-03-26 02:30,26,380,380.5,379.75,380.25,801
20180501|2018-03-26 03:00,26,380,380.25,379,379.25,1083
20180501|2018-03-26 03:30,26,379.25,379.75,379.25,379.25,410
20180501|2018-03-26 04:00,26,379.25,379.75,379.25,379.75,221
20180501|2018-03-26 04:30,26,379.5,379.75,379.5,379.75,369
20180501|2018-03-26 05:00,26,379.75,379.75,379,379,598
20180501|2018-03-26 05:30,26,379,379.25,379,379,158
20180501|2018-03-26 06:00,26,379.25,379.5,378.75,379,592
20180501|2018-03-26 06:30,26,379,379,378.5,379,586
20180501|2018-03-26 07:00,26,379,379,378.25,378.75,689
20180501|2018-03-26 07:30,26,378.5,379,378.5,378.75,569
20180501|2018-03-26 08:30,26,378.5,379,376,376.5,21907
20180501|2018-03-26 09:00,26,376.5,376.75,375.5,375.5,8998
20180501|2018-03-26 09:30,26,375.5,375.75,374.25,374.5,14097
20180501|2018-03-26 10:00,26,374.5,374.75,374,374,8022
20180501|2018-03-26 10:30,26,374.25,375.25,373.75,375,15185
20180501|2018-03-26 11:00,26,374.75,375.25,374,374,12003
20180501|2018-03-26 11:30,26,374.25,374.75,373.5,374.5,12693
20180501|2018-03-26 12:00,26,374.25,375,374,375,10769
20180501|2018-03-26 12:30,26,375,375.75,374.5,375.75,5172
20180501|2018-03-26 13:00,26,375.75,375.75,374,374.25,11374
20180501|2018-03-26 19:00,27,374,374.75,373.75,374.5,1953
20180501|2018-03-26 19:30,27,374.5,374.75,374.25,374.75,253
20180501|2018-03-26 20:00,27,374.75,375,374.5,374.75,353
20180501|2018-03-26 20:30,27,374.5,374.75,374.5,374.5,74
20180501|2018-03-26 21:00,27,374.5,375,374.5,374.5,139
20180501|2018-03-26 21:30,27,374.75,374.75,374.75,374.75,10
20180501|2018-03-26 22:00,27,374.75,374.75,374.5,374.75,8
20180501|2018-03-26 22:30,27,374.75,374.75,374.5,374.5,52
20180501|2018-03-26 23:00,27,374.75,375,374.75,375,35
20180501|2018-03-26 23:30,27,375,375,374.75,375,29
20180501|2018-03-27 00:00,27,374.75,374.75,374.75,374.75,9
20180501|2018-03-27 00:30,27,374.75,374.75,374.75,374.75,106
20180501|2018-03-27 01:00,27,374.75,374.75,374.5,374.75,4
20180501|2018-03-27 01:30,27,374.75,375,374.5,374.75,466
20180501|2018-03-27 02:00,27,374.75,375,374.75,375,197
20180501|2018-03-27 02:30,27,374.75,375,374.75,375,427
20180501|2018-03-27 03:00,27,374.75,375,374.5,374.5,350
20180501|2018-03-27 03:30,27,374.5,375,374.5,375,251
20180501|2018-03-27 04:00,27,375,375.25,375,375.25,223
20180501|2018-03-27 04:30,27,375.25,375.25,375,375,17
20180501|2018-03-27 05:00,27,375.25,375.5,375.25,375.5,177
20180501|2018-03-27 05:30,27,375.25,375.5,375.25,375.25,14
20180501|2018-03-27 06:00,27,375.5,375.5,375.25,375.25,567
20180501|2018-03-27 06:30,27,375.25,375.5,375.25,375.25,98
20180501|2018-03-27 07:00,27,375.5,375.75,375.25,375.75,1044
20180501|2018-03-27 07:30,27,375.75,376,375.75,376,700
20180501|2018-03-27 08:30,27,375.5,376,373.75,375.75,16683
20180501|2018-03-27 09:00,27,375.5,376,374.25,374.75,8113
20180501|2018-03-27 09:30,27,374.75,375,373.75,374.25,5469
20180501|2018-03-27 10:00,27,374.25,374.5,373.75,374,4730
20180501|2018-03-27 10:30,27,374,374.5,373.5,374.5,5414
20180501|2018-03-27 11:00,27,374.5,374.5,373.75,373.75,5060
20180501|2018-03-27 11:30,27,373.75,374.25,373.5,374.25,9637
20180501|2018-03-27 12:00,27,374,374.5,373,373.25,9863
20180501|2018-03-27 12:30,27,373.25,373.5,372.25,373,11149
20180501|2018-03-27 13:00,27,373.25,374.25,372.75,374,16625
20180501|2018-03-27 19:00,28,374.25,374.75,374.25,374.75,2385
20180501|2018-03-27 19:30,28,374.5,374.75,374.25,374.75,150
20180501|2018-03-27 20:00,28,374.75,375,374.5,374.75,368
20180501|2018-03-27 20:30,28,374.75,374.75,374.5,374.75,350
20180501|2018-03-27 21:00,28,374.75,374.75,374.5,374.75,23
20180501|2018-03-27 21:30,28,374.75,375,374.75,374.75,181
20180501|2018-03-27 22:00,28,374.75,375,374.75,374.75,49
20180501|2018-03-27 22:30,28,374.75,374.75,374.5,374.5,397
20180501|2018-03-27 23:00,28,374.5,374.5,374,374,369
20180501|2018-03-27 23:30,28,374,374.25,374,374.25,8
20180501|2018-03-28 00:00,28,374,374,374,374,3
20180501|2018-03-28 00:30,28,374,374,373.75,373.75,356
20180501|2018-03-28 01:00,28,373.75,374,373.75,373.75,382
20180501|2018-03-28 01:30,28,373.75,374.25,373.75,374,662
20180501|2018-03-28 02:00,28,373.75,374,373.25,373.5,507
20180501|2018-03-28 02:30,28,373.75,373.75,373.25,373.25,258
20180501|2018-03-28 03:00,28,373.25,373.5,372.5,373,2212
20180501|2018-03-28 03:30,28,372.75,373,372.75,373,213
20180501|2018-03-28 04:00,28,372.75,373.25,372.75,373.25,97
20180501|2018-03-28 04:30,28,373.25,373.25,373,373.25,125
20180501|2018-03-28 05:00,28,373.5,373.5,373,373,106
20180501|2018-03-28 05:30,28,373.25,373.25,372.75,373.25,302
20180501|2018-03-28 06:00,28,373,373,372.75,373,396
20180501|2018-03-28 06:30,28,372.75,373.5,372.75,373.5,633
20180501|2018-03-28 07:00,28,373.75,374.25,373.5,374,628
20180501|2018-03-28 07:30,28,374,374,373.75,374,221
20180501|2018-03-28 08:30,28,374.25,374.25,372.75,373.75,14827
20180501|2018-03-28 09:00,28,373.5,373.75,372.25,373,10029
20180501|2018-03-28 09:30,28,372.75,373,372,372.5,7629
20180501|2018-03-28 10:00,28,372.5,373.25,372.5,373,4587
20180501|2018-03-28 10:30,28,373,373.25,372.75,372.75,4929
20180501|2018-03-28 11:00,28,372.75,373.25,372.5,372.5,11037
20180501|2018-03-28 11:30,28,372.5,374,372.5,373.5,8174
20180501|2018-03-28 12:00,28,373.25,373.75,373,373.25,5715
20180501|2018-03-28 12:30,28,373.5,373.75,373.25,373.5,8318
20180501|2018-03-28 13:00,28,373.5,374,373.25,373.25,14573
20180501|2018-03-28 19:00,29,373.75,374,373.75,373.75,715
20180501|2018-03-28 19:30,29,374,374.25,373.75,374,351
20180501|2018-03-28 20:00,29,374.25,374.25,374,374.25,264
20180501|2018-03-28 20:30,29,374,374.25,374,374,148
20180501|2018-03-28 21:00,29,374,374,373.75,374,57
20180501|2018-03-28 21:30,29,374,374.25,374,374.25,58
20180501|2018-03-28 22:00,29,374.25,374.25,373.75,374,158
20180501|2018-03-28 22:30,29,374,374.25,374,374.25,51
20180501|2018-03-28 23:00,29,374,374,374,374,11
20180501|2018-03-28 23:30,29,374.25,374.25,374,374,78
20180501|2018-03-29 00:00,29,374,374,374,374,16
20180501|2018-03-29 00:30,29,374.25,374.25,374,374.25,8
20180501|2018-03-29 01:00,29,374.25,374.25,374,374.25,10
20180501|2018-03-29 01:30,29,374.25,374.25,374,374,404
20180501|2018-03-29 02:00,29,374,374.5,374,374.25,294
20180501|2018-03-29 02:30,29,374.25,374.25,374,374,133
20180501|2018-03-29 03:00,29,374,374.25,373.75,373.75,218
20180501|2018-03-29 03:30,29,373.75,374,373.75,373.75,214
20180501|2018-03-29 04:00,29,373.75,374.5,373.75,374.5,531
20180501|2018-03-29 04:30,29,374.25,375,374,375,1101
20180501|2018-03-29 05:00,29,375,375,374.5,375,276
20180501|2018-03-29 05:30,29,374.75,375,374.5,374.75,597
20180501|2018-03-29 06:00,29,374.75,375.25,374.5,375,721
20180501|2018-03-29 06:30,29,375.25,375.25,374.75,375,863
20180501|2018-03-29 07:00,29,374.75,375.5,374.75,375.5,1428
20180501|2018-03-29 07:30,29,375.25,375.5,375.25,375.5,493
20180501|2018-03-29 08:30,29,375.25,375.5,374.25,374.25,17532
20180501|2018-03-29 09:00,29,374.25,375,374.25,374.75,6735
20180501|2018-03-29 09:30,29,374.75,374.75,374,374.75,5440
20180501|2018-03-29 10:00,29,374.5,375,374.25,374.75,6425
20180501|2018-03-29 10:30,29,374.75,375.5,374.5,375.25,8372
20180501|2018-03-29 11:00,29,375.25,389.25,375.25,388.25,91617
20180501|2018-03-29 11:30,29,388.5,388.5,385,385.75,25046
20180501|2018-03-29 12:00,29,386,386.75,384.25,385.25,19838
20180501|2018-03-29 12:30,29,385.5,387.5,385,386.5,17154
20180501|2018-03-29 13:00,29,386.75,388.25,386.25,387.75,37549
20180501|2018-04-01 19:00,2,389.25,391.25,388.75,391,15582
20180501|2018-04-01 19:30,2,391,392.5,390.75,392,6356
20180501|2018-04-01 20:00,2,392.25,392.5,391.5,391.5,1598
20180501|2018-04-01 20:30,2,391.5,391.75,391,391.25,775
20180501|2018-04-01 21:00,2,391.25,391.5,391,391.25,536
20180501|2018-04-01 21:30,2,391.25,391.25,391,391,191
20180501|2018-04-01 22:00,2,391.25,391.75,391.25,391.5,293
20180501|2018-04-01 22:30,2,391.5,392,391.5,392,116
20180501|2018-04-01 23:00,2,391.75,392.25,391.75,392.25,182
20180501|2018-04-01 23:30,2,392.25,392.25,391.25,391.5,371
20180501|2018-04-02 00:00,2,391.5,391.75,391.5,391.5,177
20180501|2018-04-02 00:30,2,391.5,391.75,391.25,391.75,118
20180501|2018-04-02 01:00,2,391.5,391.75,391.25,391.75,160
20180501|2018-04-02 01:30,2,391.75,391.75,391.5,391.5,80
20180501|2018-04-02 02:00,2,391.5,391.5,391,391.25,209
20180501|2018-04-02 02:30,2,391,392,391,392,823
20180501|2018-04-02 03:00,2,392,392.25,391.75,392.25,254
20180501|2018-04-02 03:30,2,392.25,392.25,392,392,262
20180501|2018-04-02 04:00,2,392.25,392.25,391.25,391.25,848
20180501|2018-04-02 04:30,2,391.25,391.5,391,391.25,547
20180501|2018-04-02 05:00,2,391.25,391.5,391,391,201
20180501|2018-04-02 05:30,2,391.25,391.75,391.25,391.25,871
20180501|2018-04-02 06:00,2,391.5,391.75,391,391.5,577
20180501|2018-04-02 06:30,2,391.5,391.5,391,391.25,887
20180501|2018-04-02 07:00,2,391,391.5,390.75,391,1180
20180501|2018-04-02 07:30,2,391,391.25,390.5,390.75,1303
20180501|2018-04-02 08:30,2,390.25,391.5,389.25,390.25,26605
20180501|2018-04-02 09:00,2,390.25,390.75,388.75,389,10717
20180501|2018-04-02 09:30,2,388.75,389,388.25,388.5,13190
20180501|2018-04-02 10:00,2,388.75,389.75,387.25,389.25,16097
20180501|2018-04-02 10:30,2,389.25,390.25,387.75,389.25,21447
20180501|2018-04-02 11:00,2,389.25,389.25,387.75,388,9289
20180501|2018-04-02 11:30,2,388.25,388.75,387.5,388,7687
20180501|2018-04-02 12:00,2,387.75,388.75,387.75,388.5,5318
20180501|2018-04-02 12:30,2,388.75,388.75,387.75,388,5353
20180501|2018-04-02 13:00,2,387.75,388.25,387,387.5,14539
20180501|2018-04-02 19:00,3,387,388,386.75,387.5,2665
20180501|2018-04-02 19:30,3,387.5,388,387.5,387.75,242
20180501|2018-04-02 20:00,3,387.75,388,387.5,387.75,527
20180501|2018-04-02 20:30,3,387.75,387.75,387.5,387.5,26
20180501|2018-04-02 21:00,3,387.5,387.75,387.5,387.5,17
20180501|2018-04-02 21:30,3,387.5,388,387.5,388,227
20180501|2018-04-02 22:00,3,388,388,388,388,165
20180501|2018-04-02 22:30,3,388,388,387.5,387.5,81
20180501|2018-04-02 23:00,3,387.5,387.75,387.5,387.75,22
20180501|2018-04-02 23:30,3,387.75,387.75,387.5,387.5,8
20180501|2018-04-03 00:00,3,387.5,387.75,387.25,387.25,90
20180501|2018-04-03 00:30,3,387.25,387.75,387.25,387.5,463
20180501|2018-04-03 01:00,3,387.5,387.75,387.5,387.5,6
20180501|2018-04-03 01:30,3,387.5,387.75,387.5,387.5,106
20180501|2018-04-03 02:00,3,387.75,387.75,387.25,387.5,227
20180501|2018-04-03 02:30,3,387.25,387.75,387.25,387.5,414
20180501|2018-04-03 03:00,3,387.75,387.75,387.25,387.25,243
20180501|2018-04-03 03:30,3,387.25,387.5,387,387,205
20180501|2018-04-03 04:00,3,387,387.25,386.75,387,440
20180501|2018-04-03 04:30,3,386.75,387.25,386.75,386.75,715
20180501|2018-04-03 05:00,3,387,387.25,386.75,387.25,94
20180501|2018-04-03 05:30,3,387.25,387.75,387.25,387.75,317
20180501|2018-04-03 06:00,3,387.75,388.5,387.75,387.75,1060
20180501|2018-04-03 06:30,3,387.75,387.75,387,387.25,599
20180501|2018-04-03 07:00,3,387,387.5,386.75,387.25,863
20180501|2018-04-03 07:30,3,387.25,387.75,387.25,387.5,662
20180501|2018-04-03 08:30,3,387.5,390.75,387.25,389.25,26493
20180501|2018-04-03 09:00,3,389.25,390.5,389.25,389.5,11483
20180501|2018-04-03 09:30,3,389.75,391.25,389.5,391,16862
20180501|2018-04-03 10:00,3,391,391.5,390.25,391.25,14221
20180501|2018-04-03 10:30,3,391.25,391.75,391,391.5,7719
20180501|2018-04-03 11:00,3,391.5,392,391,391.25,17790
20180501|2018-04-03 11:30,3,391.25,391.5,389.5,389.5,11476
20180501|2018-04-03 12:00,3,389.5,390,388.25,389.5,11745
20180501|2018-04-03 12:30,3,389.5,390,388.25,388.25,8828
20180501|2018-04-03 13:00,3,388.25,389,387.75,388,13340
20180501|2018-04-03 19:00,4,388,388.5,387.5,388.5,1885
20180501|2018-04-03 19:30,4,388.5,388.75,388.25,388.25,552
20180501|2018-04-03 20:00,4,388.5,389,388.5,388.75,342
20180501|2018-04-03 20:30,4,388.75,389,388.75,388.75,260
20180501|2018-04-03 21:00,4,389,389,388.5,388.75,99
20180501|2018-04-03 21:30,4,388.5,388.5,388,388.5,436
20180501|2018-04-03 22:00,4,388.25,388.5,388,388.25,117
20180501|2018-04-03 22:30,4,388.25,388.5,387.75,388,386
20180501|2018-04-03 23:00,4,388,388,387.75,387.75,130
20180501|2018-04-03 23:30,4,387.75,388,387.75,388,8
20180501|2018-04-04 00:00,4,387.75,387.75,387.5,387.5,103
20180501|2018-04-04 00:30,4,387.5,388,387.5,387.75,398
20180501|2018-04-04 01:00,4,387.75,387.75,387.5,387.5,41
20180501|2018-04-04 01:30,4,387.75,388.25,387.75,387.75,260
20180501|2018-04-04 02:00,4,388,388.5,388,388.25,442
20180501|2018-04-04 02:30,4,388.25,388.25,374.25,377.25,25357
20180501|2018-04-04 03:00,4,377.25,381.25,374.75,375.5,11439
20180501|2018-04-04 03:30,4,375.5,376.5,372,372.5,10187
20180501|2018-04-04 04:00,4,372.25,379.25,372.25,379.25,7086
20180501|2018-04-04 04:30,4,379,379,376.75,377.5,2505
20180501|2018-04-04 05:00,4,377.5,379,377.25,378,2384
20180501|2018-04-04 05:30,4,378,378.75,374.5,375.5,5967
20180501|2018-04-04 06:00,4,375.5,376.5,373.5,374.25,5516
20180501|2018-04-04 06:30,4,374.25,378,374,377.75,8543
20180501|2018-04-04 07:00,4,377.75,381,377.5,380.25,9416
20180501|2018-04-04 07:30,4,380.25,380.75,379.25,379.25,2066
20180501|2018-04-04 08:30,4,378.5,383.5,376.75,383.5,41226
20180501|2018-04-04 09:00,4,383.5,386.25,381.75,382.75,19801
20180501|2018-04-04 09:30,4,382.5,383,381.75,382.25,8362
20180501|2018-04-04 10:00,4,382,382.25,380.5,381.75,9094
20180501|2018-04-04 10:30,4,381.75,382.75,381.25,381.75,9429
20180501|2018-04-04 11:00,4,381.75,382.5,379.5,379.5,9376
20180501|2018-04-04 11:30,4,379.75,381.25,379.5,380.25,11693
20180501|2018-04-04 12:00,4,380.25,382.25,380,380.5,10912
20180501|2018-04-04 12:30,4,380.5,381.5,380,381.5,8384
20180501|2018-04-04 13:00,4,381.25,382,380.5,380.5,15503
20180501|2018-04-04 19:00,5,382,382.25,380.75,381.75,5258
20180501|2018-04-04 19:30,5,382,382,381.5,381.75,1831
20180501|2018-04-04 20:00,5,382,382,380.75,381,1291
20180501|2018-04-04 20:30,5,381,381.25,380.75,381.25,222
20180501|2018-04-04 21:00,5,381,381.5,381,381.25,665
20180501|2018-04-04 21:30,5,381.25,381.75,381,381.25,599
20180501|2018-04-04 22:00,5,381.25,381.75,381.25,381.5,521
20180501|2018-04-04 22:30,5,381.75,381.75,381.5,381.75,46
20180501|2018-04-04 23:00,5,381.5,381.75,381.5,381.75,111
20180501|2018-04-04 23:30,5,381.75,381.75,381.5,381.5,54
20180501|2018-04-05 00:00,5,381.75,381.75,381.5,381.5,171
20180501|2018-04-05 00:30,5,381.5,381.75,381.5,381.5,25
20180501|2018-04-05 01:00,5,381.5,381.5,381.5,381.5,86
20180501|2018-04-05 01:30,5,381.5,381.75,381.25,381.5,444
20180501|2018-04-05 02:00,5,381.5,382,381.25,381.75,585
20180501|2018-04-05 02:30,5,381.75,382.5,381.5,382.25,983
20180501|2018-04-05 03:00,5,382.25,382.5,381.75,382.5,924
20180501|2018-04-05 03:30,5,382.5,382.75,382.25,382.5,638
20180501|2018-04-05 04:00,5,382.5,382.5,382.25,382.25,248
20180501|2018-04-05 04:30,5,382.25,382.75,382.25,382.5,695
20180501|2018-04-05 05:00,5,382.5,383,382.5,382.75,459
20180501|2018-04-05 05:30,5,383,383,382.25,382.25,1091
20180501|2018-04-05 06:00,5,382.25,382.75,382.25,382.25,1289
20180501|2018-04-05 06:30,5,382.25,382.5,382,382,352
20180501|2018-04-05 07:00,5,382.25,384.25,382.25,383.75,4386
20180501|2018-04-05 07:30,5,383.75,384.25,383.5,383.75,1669
20180501|2018-04-05 08:30,5,383.75,385.5,383.5,385,20086
20180501|2018-04-05 09:00,5,385,385.75,384.25,385,8337
20180501|2018-04-05 09:30,5,385.25,385.5,384.75,385.25,4867
20180501|2018-04-05 10:00,5,385.5,387,385,386.5,10449
20180501|2018-04-05 10:30,5,386.75,387,386.25,386.75,8242
20180501|2018-04-05 11:00,5,387,388.25,386.75,387.25,15129
20180501|2018-04-05 11:30,5,387.25,388,387,388,5062
20180501|2018-04-05 12:00,5,387.75,388.5,386.75,386.75,5183
20180501|2018-04-05 12:30,5,386.75,388.75,386.25,388.75,13664
20180501|2018-04-05 13:00,5,388.75,389.5,387.75,389.25,17780
20180501|2018-04-05 19:00,6,382,386.75,382,384.25,15931
20180501|2018-04-05 19:30,6,384.25,385.25,384.25,385,956
20180501|2018-04-05 20:00,6,385,386,384.75,386,647
20180501|2018-04-05 20:30,6,386,386.75,385.75,386.25,1513
20180501|2018-04-05 21:00,6,386.25,387.5,386.25,387.25,916
20180501|2018-04-05 21:30,6,387.25,387.5,386.75,387,560
20180501|2018-04-05 22:00,6,386.75,386.75,386.25,386.25,125
20180501|2018-04-05 22:30,6,386.25,386.5,386,386,354
20180501|2018-04-05 23:00,6,386.25,386.5,386,386.25,437
20180501|2018-04-05 23:30,6,386.25,386.5,386.25,386.25,34
20180501|2018-04-06 00:00,6,386.25,386.25,386.25,386.25,60
20180501|2018-04-06 00:30,6,386.25,386.5,386.25,386.25,105
20180501|2018-04-06 01:00,6,386.25,386.5,386.25,386.25,147
20180501|2018-04-06 01:30,6,386.25,386.5,385.5,385.5,831
20180501|2018-04-06 02:00,6,385.5,386.75,385.5,386.5,1026
20180501|2018-04-06 02:30,6,386.75,387,386.5,386.75,518
20180501|2018-04-06 03:00,6,386.75,386.75,386,386.5,504
20180501|2018-04-06 03:30,6,386.5,386.5,386,386,295
20180501|2018-04-06 04:00,6,386,386,385,385.25,830
20180501|2018-04-06 04:30,6,385.25,385.75,385.25,385.75,504
20180501|2018-04-06 05:00,6,385.75,385.75,385.25,385.5,308
20180501|2018-04-06 05:30,6,385.25,385.5,385,385,403
20180501|2018-04-06 06:00,6,385,385.25,385,385,1409
20180501|2018-04-06 06:30,6,385,385.25,384.75,385,568
20180501|2018-04-06 07:00,6,385,386,384.75,385.75,1161
20180501|2018-04-06 07:30,6,385.75,387,385.5,386.75,2890
20180501|2018-04-06 08:30,6,386.75,389.25,386.5,388,21505
20180501|2018-04-06 09:00,6,387.75,388.75,387.25,387.25,9616
20180501|2018-04-06 09:30,6,387.25,387.75,386.25,387.25,9653
20180501|2018-04-06 10:00,6,387.25,388,386.5,387.75,5335
20180501|2018-04-06 10:30,6,387.75,388.25,387,387.75,8096
20180501|2018-04-06 11:00,6,387.75,388.25,387.25,388,6708
20180501|2018-04-06 11:30,6,388,389.5,388,388.5,12771
20180501|2018-04-06 12:00,6,388.5,389.25,388.25,389,7836
20180501|2018-04-06 12:30,6,389.25,390,387.75,387.75,13434
20180501|2018-04-06 13:00,6,388,389,387.75,388.75,10593
20180501|2018-04-08 19:00,9,389.75,391.5,389.75,390.25,7037
20180501|2018-04-08 19:30,9,390.5,391,390.25,391,1507
20180501|2018-04-08 20:00,9,390.75,390.75,389.75,390.25,1158
20180501|2018-04-08 20:30,9,390,390.25,389.75,390,406
20180501|2018-04-08 21:00,9,390,390.75,390,390.75,267
20180501|2018-04-08 21:30,9,390.5,391,390.25,390.25,1283
20180501|2018-04-08 22:00,9,390.25,390.75,390.25,390.5,162
20180501|2018-04-08 22:30,9,390.75,390.75,390,390,255
20180501|2018-04-08 23:00,9,390.25,390.25,390,390,168
20180501|2018-04-08 23:30,9,389.75,390,389.5,390,315
20180501|2018-04-09 00:00,9,389.75,390,389.75,389.75,90
20180501|2018-04-09 00:30,9,389.75,390.25,389.75,389.75,399
20180501|2018-04-09 01:00,9,390,390.25,389.75,389.75,700
20180501|2018-04-09 01:30,9,390,390,388.75,389.25,1584
20180501|2018-04-09 02:00,9,389.25,390,389,389.5,607
20180501|2018-04-09 02:30,9,389.75,389.75,389.5,389.75,204
20180501|2018-04-09 03:00,9,389.75,390,389.5,389.75,222
20180501|2018-04-09 03:30,9,389.75,390,389,389.25,456
20180501|2018-04-09 04:00,9,389.25,389.75,389,389.5,263
20180501|2018-04-09 04:30,9,389.5,389.75,389.25,389.5,225
20180501|2018-04-09 05:00,9,389.25,389.75,389.25,389.5,234
20180501|2018-04-09 05:30,9,389.25,389.5,389.25,389.5,180
20180501|2018-04-09 06:00,9,389.5,390.5,389.25,390.25,378
20180501|2018-04-09 06:30,9,390.5,391,390,390.5,821
20180501|2018-04-09 07:00,9,390.5,390.75,390,390,621
20180501|2018-04-09 07:30,9,390,390.25,389.5,389.75,971
20180501|2018-04-09 08:30,9,389.5,390.5,389,389.75,23907
20180501|2018-04-09 09:00,9,390,390.75,389.5,390.5,11821
20180501|2018-04-09 09:30,9,390.5,391.75,390.5,391.25,13154
20180501|2018-04-09 10:00,9,391.25,392.5,391.25,392,11062
20180501|2018-04-09 10:30,9,392,392.25,391,391.25,6454
20180501|2018-04-09 11:00,9,391.5,392,391.25,391.5,5196
20180501|2018-04-09 11:30,9,391.5,392.5,391.25,391.75,8639
20180501|2018-04-09 12:00,9,392,392,391.25,391.5,10916
20180501|2018-04-09 12:30,9,391.5,391.75,390,390.5,10439
20180501|2018-04-09 13:00,9,390.5,391.25,390.25,390.75,17972
20180501|2018-04-09 19:00,10,390,390.25,389.75,390.25,1921
20180501|2018-04-09 19:30,10,390.25,390.5,390,390,260
20180501|2018-04-09 20:00,10,390,390.5,390,390.25,418
20180501|2018-04-09 20:30,10,390.25,390.75,390.25,390.5,284
20180501|2018-04-09 21:00,10,390.75,391.5,390.75,391,1064
20180501|2018-04-09 21:30,10,390.75,391.25,390.75,391.25,367
20180501|2018-04-09 22:00,10,391.25,391.25,390.75,391,188
20180501|2018-04-09 22:30,10,391,391,390.25,390.5,262
20180501|2018-04-09 23:00,10,390.25,390.5,390.25,390.25,10
20180501|2018-04-09 23:30,10,390.5,390.75,390.25,390.25,275
20180501|2018-04-10 00:00,10,390.25,390.5,390.25,390.5,45
20180501|2018-04-10 00:30,10,390.5,391,390.5,391,111
20180501|2018-04-10 01:00,10,391,391,390.75,391,137
20180501|2018-04-10 01:30,10,391,391,390.25,390.25,748
20180501|2018-04-10 02:00,10,390.5,391,390.5,390.75,698
20180501|2018-04-10 02:30,10,390.75,390.75,390.25,390.25,586
20180501|2018-04-10 03:00,10,390.5,390.75,389.75,389.75,846
20180501|2018-04-10 03:30,10,390,390.25,389.75,390,682
20180501|2018-04-10 04:00,10,389.75,390,389.75,390,271
20180501|2018-04-10 04:30,10,390,390.25,389.75,389.75,812
20180501|2018-04-10 05:00,10,389.5,390,389.5,390,267
20180501|2018-04-10 05:30,10,390.25,390.25,389.75,390.25,181
20180501|2018-04-10 06:00,10,390,390.25,390,390.25,575
20180501|2018-04-10 06:30,10,390.25,390.5,389.5,389.75,1584
20180501|2018-04-10 07:00,10,389.5,390,389.5,389.75,678
20180501|2018-04-10 07:30,10,390,390.25,389.75,389.75,791
20180501|2018-04-10 08:30,10,389.75,391,389.25,390,12519
20180501|2018-04-10 09:00,10,390,390.75,390,390.75,9897
20180501|2018-04-10 09:30,10,390.75,391.25,390,390.25,6666
20180501|2018-04-10 10:00,10,390.25,390.5,388.5,389.5,10199
20180501|2018-04-10 10:30,10,389.25,390,388.5,389.75,11164
20180501|2018-04-10 11:00,10,389.75,391.75,388.5,391,20834
20180501|2018-04-10 11:30,10,390.75,392.25,390,390,11199
20180501|2018-04-10 12:00,10,390.25,390.5,389.25,390.25,8082
20180501|2018-04-10 12:30,10,390,391,389.5,390.5,6232
20180501|2018-04-10 13:00,10,390.5,390.5,388.5,389.75,13617
20180501|2018-04-10 19:00,11,389.25,389.5,389,389.5,1127
20180501|2018-04-10 19:30,11,389.5,389.5,389.25,389.25,103
20180501|2018-04-10 20:00,11,389.25,389.75,389,389.75,1021
20180501|2018-04-10 20:30,11,389.75,390,389.5,389.75,685
20180501|2018-04-10 21:00,11,390,390,389.5,389.75,223
20180501|2018-04-10 21:30,11,390,390,389.75,390,304
20180501|2018-04-10 22:00,11,390.25,390.25,390,390,41
20180501|2018-04-10 22:30,11,390,390.25,390,390.25,69
20180501|2018-04-10 23:00,11,390,390.25,389.75,389.75,30
20180501|2018-04-10 23:30,11,389.75,389.75,389.75,389.75,4
20180501|2018-04-11 00:00,11,390,390,389.75,389.75,12
20180501|2018-04-11 00:30,11,390,390.25,390,390.25,75
20180501|2018-04-11 01:00,11,390,390.5,390,390,313
20180501|2018-04-11 01:30,11,390,390.25,390,390,334
20180501|2018-04-11 02:00,11,390,390.25,389.75,390.25,277
20180501|2018-04-11 02:30,11,390,390.5,390,390,220
20180501|2018-04-11 03:00,11,390,390.25,389.75,390,137
20180501|2018-04-11 03:30,11,390,390,389,389.5,577
20180501|2018-04-11 04:00,11,389.5,389.75,389.25,389.5,202
20180501|2018-04-11 04:30,11,389.75,389.75,389.25,389.25,76
20180501|2018-04-11 05:00,11,389.25,389.75,389.25,389.5,105
20180501|2018-04-11 05:30,11,389.5,389.75,389.25,389.5,214
20180501|2018-04-11 06:00,11,389.75,390,389.5,389.75,442
20180501|2018-04-11 06:30,11,389.75,390,389.5,389.5,310
20180501|2018-04-11 07:00,11,389.5,390,389.25,389.5,903
20180501|2018-04-11 07:30,11,389.5,389.5,389,389.5,222
20180501|2018-04-11 08:30,11,389.25,389.75,386.25,386.25,20038
20180501|2018-04-11 09:00,11,386.25,388.25,386.25,387.5,4930
20180501|2018-04-11 09:30,11,387.75,388.25,386.5,387.5,11855
20180501|2018-04-11 10:00,11,387.25,388,387,387.5,5170
20180501|2018-04-11 10:30,11,387.25,389,387,388.5,8739
20180501|2018-04-11 11:00,11,388.25,388.75,387.5,387.5,4477
20180501|2018-04-11 11:30,11,387.75,388.5,387,387.25,2781
20180501|2018-04-11 12:00,11,387.5,387.75,386.75,387.25,6457
20180501|2018-04-11 12:30,11,387.25,387.25,385.75,386.75,13545
20180501|2018-04-11 13:00,11,386.75,387.5,386,386.75,8326
20180501|2018-04-11 19:00,12,386.5,387,386.25,386.5,870
20180501|2018-04-11 19:30,12,386.5,386.5,386.25,386.5,154
20180501|2018-04-11 20:00,12,386.5,387.25,386.5,387.25,254
20180501|2018-04-11 20:30,12,387,387,386.75,386.75,162
20180501|2018-04-11 21:00,12,386.75,387,386.75,386.75,78
20180501|2018-04-11 21:30,12,387,387.5,387,387.5,285
20180501|2018-04-11 22:00,12,387.25,387.25,387,387,127
20180501|2018-04-11 22:30,12,387.25,387.25,387,387.25,231
20180501|2018-04-11 23:00,12,387.25,387.25,387,387,25
20180501|2018-04-11 23:30,12,387,387,387,387,4
20180501|2018-04-12 00:00,12,387,387.25,387,387,4
20180501|2018-04-12 00:30,12,387,387.25,386.75,387.25,287
20180501|2018-04-12 01:00,12,387.25,387.25,387,387.25,212
20180501|2018-04-12 01:30,12,387.5,387.5,387.25,387.5,60
20180501|2018-04-12 02:00,12,387.5,387.5,386.5,387,989
20180501|2018-04-12 02:30,12,387,387,386.5,386.75,950
20180501|2018-04-12 03:00,12,386.5,386.5,385.75,386.5,1313
20180501|2018-04-12 03:30,12,386.25,386.25,385.5,385.75,500
20180501|2018-04-12 04:00,12,385.5,386,385.25,385.75,478
20180501|2018-04-12 04:30,12,386,386,385.75,386,162
20180501|2018-04-12 05:00,12,385.75,386,385.75,385.75,197
20180501|2018-04-12 05:30,12,386,386,385,385.5,917
20180501|2018-04-12 06:00,12,385.25,385.75,385.25,385.75,453
20180501|2018-04-12 06:30,12,385.75,385.75,385.25,385.25,478
20180501|2018-04-12 07:00,12,385.25,385.75,385.25,385.5,390
20180501|2018-04-12 07:30,12,385.25,385.75,385.25,385.75,394
20180501|2018-04-12 08:30,12,385.5,389.25,385.25,388.25,26076
20180501|2018-04-12 09:00,12,388,389.25,388,388.5,6991
20180501|2018-04-12 09:30,12,388.25,388.25,387,388,6393
20180501|2018-04-12 10:00,12,388,388.5,387.5,388.25,3656
20180501|2018-04-12 10:30,12,388.25,389.25,386.75,388,10729
20180501|2018-04-12 11:00,12,387.75,388.75,387.75,388.5,3292
20180501|2018-04-12 11:30,12,388.5,388.5,387.5,388,3454
20180501|2018-04-12 12:00,12,388,388.5,387.75,388,2141
20180501|2018-04-12 12:30,12,388,388.25,387.5,388.25,3066
20180501|2018-04-12 13:00,12,388.25,389,388.25,388.5,8771
20180501|2018-04-12 19:00,13,388.5,388.75,388.25,388.25,1346
20180501|2018-04-12 19:30,13,388.25,388.5,388.25,388.5,32
20180501|2018-04-12 20:00,13,388.5,389,388.5,389,392
20180501|2018-04-12 20:30,13,389,389.25,388.25,388.5,630
20180501|2018-04-12 21:00,13,388.5,389,388.5,388.75,269
20180501|2018-04-12 21:30,13,388.75,389,388.75,389,20
20180501|2018-04-12 22:00,13,389,389,388.5,388.5,221
20180501|2018-04-12 22:30,13,388.5,388.75,388.5,388.5,4
20180501|2018-04-12 23:00,13,388.75,388.75,388.5,388.5,82
20180501|2018-04-12 23:30,13,388.75,388.75,388.25,388.25,32
20180501|2018-04-13 00:00,13,388.25,388.75,388.25,388.5,180
20180501|2018-04-13 00:30,13,388.5,388.75,388.5,388.75,52
20180501|2018-04-13 01:00,13,388.5,388.75,388.5,388.75,105
20180501|2018-04-13 01:30,13,388.75,388.75,388.25,388.25,209
20180501|2018-04-13 02:00,13,388.25,388.5,387.5,387.5,721
20180501|2018-04-13 02:30,13,387.5,388.25,387.5,388,275
20180501|2018-04-13 03:00,13,388,388,387.75,387.75,356
20180501|2018-04-13 03:30,13,388,388.25,387.75,388.25,119
20180501|2018-04-13 04:00,13,388,388.5,388,388.25,174
20180501|2018-04-13 04:30,13,388,388.5,388,388.25,261
20180501|2018-04-13 05:00,13,388.25,388.25,388,388.25,239
20180501|2018-04-13 05:30,13,388.25,388.5,388,388,503
20180501|2018-04-13 06:00,13,388,388.25,388,388,152
20180501|2018-04-13 06:30,13,388.25,388.25,388,388,181
20180501|2018-04-13 07:00,13,388.25,389.25,388.25,389.25,1911
20180501|2018-04-13 07:30,13,389,389,388.25,388.5,516
20180501|2018-04-13 08:30,13,388.25,388.75,387,387.75,14974
20180501|2018-04-13 09:00,13,387.75,388,386.75,387,8247
20180501|2018-04-13 09:30,13,387,387.5,386.75,387,9044
20180501|2018-04-13 10:00,13,387,387,386,386.5,10602
20180501|2018-04-13 10:30,13,386.5,386.5,385.25,386,9895
20180501|2018-04-13 11:00,13,386,386,385,385.25,8083
20180501|2018-04-13 11:30,13,385.25,385.75,385,385.5,5414
20180501|2018-04-13 12:00,13,385.25,386,385,386,7000
20180501|2018-04-13 12:30,13,385.75,386.25,385.5,386.25,4896
20180501|2018-04-13 13:00,13,386.25,386.5,385.25,385.25,24382
20180501|2018-04-15 19:00,16,385,385,383.75,383.75,3892
20180501|2018-04-15 19:30,16,384,384,383.75,384,158
20180501|2018-04-15 20:00,16,383.75,384,383.75,384,762
20180501|2018-04-15 20:30,16,384,384.25,383.75,384,308
20180501|2018-04-15 21:00,16,384,384.25,384,384.25,84
20180501|2018-04-15 21:30,16,384.5,384.5,384,384.25,43
20180501|2018-04-15 22:00,16,384.25,384.25,384,384,60
20180501|2018-04-15 22:30,16,384,384.25,384,384.25,16
20180501|2018-04-15 23:00,16,384.5,384.5,384.5,384.5,30
20180501|2018-04-15 23:30,16,384.25,384.25,384,384.25,43
20180501|2018-04-16 00:00,16,384.25,384.25,384,384.25,95
20180501|2018-04-16 00:30,16,384.5,384.5,384.25,384.25,14
20180501|2018-04-16 01:00,16,384.25,384.5,384.25,384.5,30
20180501|2018-04-16 01:30,16,384.25,384.5,384.25,384.25,306
20180501|2018-04-16 02:00,16,384.25,384.5,384,384,101
20180501|2018-04-16 02:30,16,384.25,384.5,384.25,384.5,170
20180501|2018-04-16 03:00,16,384.5,384.5,384,384.25,244
20180501|2018-04-16 03:30,16,384.25,384.5,384,384.5,138
20180501|2018-04-16 04:00,16,384.5,384.5,384.25,384.25,179
20180501|2018-04-16 04:30,16,384.25,384.25,384.25,384.25,83
20180501|2018-04-16 05:00,16,384.25,384.5,384.25,384.5,159
20180501|2018-04-16 05:30,16,384.5,384.75,384.5,384.75,79
20180501|2018-04-16 06:00,16,384.5,384.75,384.5,384.5,13
20180501|2018-04-16 06:30,16,384.75,384.75,384.5,384.75,210
20180501|2018-04-16 07:00,16,384.75,385,384.5,384.75,856
20180501|2018-04-16 07:30,16,385,385,384.5,384.5,543
20180501|2018-04-16 08:30,16,384.75,386.25,384,384.25,12520
20180501|2018-04-16 09:00,16,384.25,384.75,383.25,383.5,7053
20180501|2018-04-16 09:30,16,383.5,383.75,383,383.25,4662
20180501|2018-04-16 10:00,16,383.5,383.5,383,383.5,3716
20180501|2018-04-16 10:30,16,383.5,383.5,382.25,383.5,16518
20180501|2018-04-16 11:00,16,383.75,384.75,383.75,384,5562
20180501|2018-04-16 11:30,16,384,384.25,383.25,384,4381
20180501|2018-04-16 12:00,16,384,384,382.75,383.5,5762
20180501|2018-04-16 12:30,16,383.5,383.5,382.5,383.25,6073
20180501|2018-04-16 13:00,16,383.25,383.25,382,382.5,12604
20180501|2018-04-16 19:00,17,383,383,382,382.5,1746
20180501|2018-04-16 19:30,17,382.5,382.5,382.25,382.5,87
20180501|2018-04-16 20:00,17,382.5,383,382.25,383,271
20180501|2018-04-16 20:30,17,383,383,382.75,383,108
20180501|2018-04-16 21:00,17,382.75,383,382.5,382.75,131
20180501|2018-04-16 21:30,17,382.75,383,382.75,382.75,74
20180501|2018-04-16 22:00,17,383,383,382.5,382.5,113
20180501|2018-04-16 22:30,17,382.5,382.75,382.5,382.5,16
20180501|2018-04-16 23:00,17,382.5,382.75,382.5,382.5,21
20180501|2018-04-16 23:30,17,382.5,383,382.5,383,177
20180501|2018-04-17 00:00,17,383.25,383.25,383,383,66
20180501|2018-04-17 00:30,17,383,383.25,383,383,122
20180501|2018-04-17 01:00,17,383.25,383.25,383,383,51
20180501|2018-04-17 01:30,17,383.25,383.75,383,383.75,630
20180501|2018-04-17 02:00,17,383.75,383.75,382.75,382.75,694
20180501|2018-04-17 02:30,17,382.75,383,382.75,383,195
20180501|2018-04-17 03:00,17,383,383.25,382.75,383,133
20180501|2018-04-17 03:30,17,383,384,382.75,383.5,507
20180501|2018-04-17 04:00,17,383.75,384,383.5,384,511
20180501|2018-04-17 04:30,17,384,384.25,383.5,384,336
20180501|2018-04-17 05:00,17,383.75,384.25,383.75,384,500
20180501|2018-04-17 05:30,17,384,384.25,383.75,384,239
20180501|2018-04-17 06:00,17,384.25,384.25,383.75,384,701
20180501|2018-04-17 06:30,17,384,384.5,383.5,383.5,675
20180501|2018-04-17 07:00,17,383.5,383.75,383.25,383.25,600
20180501|2018-04-17 07:30,17,383.25,383.5,382.5,383,792
20180501|2018-04-17 08:30,17,383,384,381.5,382.25,16612
20180501|2018-04-17 09:00,17,382.25,382.25,380.75,381,11320
20180501|2018-04-17 09:30,17,381,381.25,380.5,381,8485
20180501|2018-04-17 10:00,17,381,381.25,380.5,380.75,4413
20180501|2018-04-17 10:30,17,380.75,381,380.25,380.75,5122
20180501|2018-04-17 11:00,17,380.75,380.75,379.75,380,7196
20180501|2018-04-17 11:30,17,380,380.25,379.75,380,3988
20180501|2018-04-17 12:00,17,379.75,380.5,379.75,380.5,3706
20180501|2018-04-17 12:30,17,380.75,380.75,379.75,380,2650
20180501|2018-04-17 13:00,17,379.75,380.75,379.75,380.25,8257
20180501|2018-04-17 19:00,18,380.75,380.75,380,380.25,1206
20180501|2018-04-17 19:30,18,380.25,380.5,380.25,380.5,242
20180501|2018-04-17 20:00,18,380.25,380.75,380.25,380.75,188
20180501|2018-04-17 20:30,18,380.75,380.75,380.5,380.5,108
20180501|2018-04-17 21:00,18,380.25,380.5,380.25,380.5,6
20180501|2018-04-17 21:30,18,380.5,380.5,380.25,380.5,64
20180501|2018-04-17 22:00,18,380.5,380.5,380.25,380.25,62
20180501|2018-04-17 22:30,18,380.5,380.75,380.5,380.75,261
20180501|2018-04-17 23:00,18,381,381,380.75,381,86
20180501|2018-04-17 23:30,18,381,381,381,381,27
20180501|2018-04-18 00:00,18,381,381,380.75,380.75,29
20180501|2018-04-18 00:30,18,381,381.25,380.75,381,44
20180501|2018-04-18 01:00,18,381.25,381.25,381,381,228
20180501|2018-04-18 01:30,18,381,381,380.75,380.75,105
20180501|2018-04-18 02:00,18,381,381,380.75,380.75,200
20180501|2018-04-18 02:30,18,380.75,381,380.75,380.75,40
20180501|2018-04-18 03:00,18,381,381,380.5,380.5,253
20180501|2018-04-18 03:30,18,380.5,381,380.5,381,233
20180501|2018-04-18 04:00,18,380.75,381,380.75,381,60
20180501|2018-04-18 04:30,18,381,381,380.75,381,142
20180501|2018-04-18 05:00,18,381,381.25,380.75,381,65
20180501|2018-04-18 05:30,18,381.25,381.25,381,381,212
20180501|2018-04-18 06:00,18,381,381.75,381,381.75,780
20180501|2018-04-18 06:30,18,381.75,382,381.25,382,427
20180501|2018-04-18 07:00,18,382,383.25,382,383,2218
20180501|2018-04-18 07:30,18,383.25,383.25,382.5,382.5,444
20180501|2018-04-18 08:30,18,382.5,383.5,381.75,383.25,13251
20180501|2018-04-18 09:00,18,383.25,383.5,382.5,382.5,6421
20180501|2018-04-18 09:30,18,382.5,382.75,381.5,381.5,7108
20180501|2018-04-18 10:00,18,381.5,381.5,380.75,380.75,5370
20180501|2018-04-18 10:30,18,381,381.5,380.75,381,2747
20180501|2018-04-18 11:00,18,381,381.5,380.25,381,6542
20180501|2018-04-18 11:30,18,381,382,381,382,3288
20180501|2018-04-18 12:00,18,382,382.25,381.75,382.25,1372
20180501|2018-04-18 12:30,18,382.25,382.5,381.75,382.25,3237
20180501|2018-04-18 13:00,18,382.5,383,382.25,382.5,6906
20180501|2018-04-18 19:00,19,382.75,383,382.5,383,765
20180501|2018-04-18 19:30,19,383,383.5,383,383.25,408
20180501|2018-04-18 20:00,19,383.25,383.5,383.25,383.25,193
20180501|2018-04-18 20:30,19,383.5,383.5,383,383,394
20180501|2018-04-18 21:00,19,383,383,383,383,48
20180501|2018-04-18 21:30,19,383,383,382.75,382.75,22
20180501|2018-04-18 22:00,19,383,383,382.75,382.75,8
20180501|2018-04-18 22:30,19,382.75,383,382.75,382.75,37
20180501|2018-04-18 23:00,19,382.75,382.75,382.75,382.75,1
20180501|2018-04-18 23:30,19,383,383,383,383,11
20180501|2018-04-19 00:00,19,382.75,383,382.75,383,48
20180501|2018-04-19 00:30,19,382.75,383,382.75,383,159
20180501|2018-04-19 01:00,19,383,383,382.75,382.75,42
20180501|2018-04-19 01:30,19,383,383,382.75,382.75,49
20180501|2018-04-19 02:00,19,382.75,383,382.5,382.5,469
20180501|2018-04-19 02:30,19,382.5,383,382.5,383,678
20180501|2018-04-19 03:00,19,382.75,383.25,382.5,383.25,234
20180501|2018-04-19 03:30,19,383,383.25,382.75,383,90
20180501|2018-04-19 04:00,19,383,383,382.5,382.75,77
20180501|2018-04-19 04:30,19,382.75,383.25,382.75,382.75,258
20180501|2018-04-19 05:00,19,382.75,383,382.5,382.5,349
20180501|2018-04-19 05:30,19,382.5,383,382.5,382.75,190
20180501|2018-04-19 06:00,19,382.5,382.75,382.25,382.5,403
20180501|2018-04-19 06:30,19,382.25,382.75,382.25,382.5,193
20180501|2018-04-19 07:00,19,382.75,382.75,382.5,382.75,304
20180501|2018-04-19 07:30,19,382.5,383,382.5,382.75,454
20180501|2018-04-19 08:30,19,382.75,383,380.75,382,7228
20180501|2018-04-19 09:00,19,382,383,382,382.75,3718
20180501|2018-04-19 09:30,19,382.75,383.25,382.5,382.75,3334
20180501|2018-04-19 10:00,19,382.75,383,382,382.75,3636
20180501|2018-04-19 10:30,19,382.5,382.5,381.75,381.75,2683
20180501|2018-04-19 11:00,19,381.75,382,381,381.25,5379
20180501|2018-04-19 11:30,19,381.25,381.75,381,381.5,1560
20180501|2018-04-19 12:00,19,381.5,381.75,381.25,381.5,2173
20180501|2018-04-19 12:30,19,381.5,382,381.25,382,5546
20180501|2018-04-19 13:00,19,382,382.5,381.25,381.5,4165
20180501|2018-04-19 19:00,20,381.25,381.5,381.25,381.25,437
20180501|2018-04-19 19:30,20,381.25,381.75,381.25,381.75,132
20180501|2018-04-19 20:00,20,381.5,381.75,381,381.25,202
20180501|2018-04-19 20:30,20,381.25,381.5,381.25,381.25,105
20180501|2018-04-19 21:00,20,381.25,381.5,381.25,381.5,8
20180501|2018-04-19 21:30,20,381.5,381.5,381.5,381.5,58
20180501|2018-04-19 22:00,20,381.5,381.75,381.5,381.75,35
20180501|2018-04-19 22:30,20,381.75,381.75,381.5,381.5,14
20180501|2018-04-19 23:00,20,381.5,381.5,381.25,381.25,9
20180501|2018-04-19 23:30,20,381.5,381.5,381.5,381.5,2
20180501|2018-04-20 00:00,20,381.25,381.5,381.25,381.25,17
20180501|2018-04-20 00:30,20,381.25,381.5,381.25,381.5,75
20180501|2018-04-20 01:00,20,381.5,381.5,381.25,381.25,112
20180501|2018-04-20 01:30,20,381.5,381.5,381.5,381.5,164
20180501|2018-04-20 02:00,20,381.5,381.75,381.25,381.25,342
20180501|2018-04-20 02:30,20,381.25,381.25,380.75,380.75,691
20180501|2018-04-20 03:00,20,380.75,381,380.5,380.75,306
20180501|2018-04-20 03:30,20,380.75,380.75,380,380.25,755
20180501|2018-04-20 04:00,20,380.25,380.25,379.75,379.75,1198
20180501|2018-04-20 04:30,20,379.75,380,379.75,380,234
20180501|2018-04-20 05:00,20,380,380,379.75,380,46
20180501|2018-04-20 05:30,20,380,380,379.75,379.75,740
20180501|2018-04-20 06:00,20,379.75,380,379.75,379.75,74
20180501|2018-04-20 06:30,20,379.75,380,379.25,379.5,1197
20180501|2018-04-20 07:00,20,379.5,380.25,379.5,380.25,853
20180501|2018-04-20 07:30,20,380.25,380.25,380,380.25,439
20180501|2018-04-20 08:30,20,380,380.5,378.25,378.5,14001
20180501|2018-04-20 09:00,20,378.5,379,378.25,378.5,8797
20180501|2018-04-20 09:30,20,378.5,378.5,378,378.25,4703
20180501|2018-04-20 10:00,20,378.5,378.5,378.25,378.5,715
20180501|2018-04-20 10:30,20,378.5,378.5,377.25,378.25,8893
20180501|2018-04-20 11:00,20,378.25,378.25,377.75,377.75,2954
20180501|2018-04-20 11:30,20,377.75,378,377.75,378,636
20180501|2018-04-20 12:00,20,378,378.25,377.75,377.75,3975
20180501|2018-04-20 12:30,20,377.75,378,377.5,377.75,2564
20180501|2018-04-20 13:00,20,377.75,377.75,376.25,376.75,15093
20180501|2018-04-22 19:00,23,376.5,377.5,376.25,377.5,1698
20180501|2018-04-22 19:30,23,377.5,379,377.5,378.75,953
20180501|2018-04-22 20:00,23,379,379.25,378.5,379,421
20180501|2018-04-22 20:30,23,378.75,378.75,378.5,378.5,73
20180501|2018-04-22 21:00,23,378.75,378.75,378,378,94
20180501|2018-04-22 21:30,23,378.25,378.75,378.25,378.75,108
20180501|2018-04-22 22:00,23,378.5,378.5,378.25,378.5,44
20180501|2018-04-22 22:30,23,378.5,378.5,378.5,378.5,4
20180501|2018-04-22 23:00,23,378.5,378.75,378.5,378.5,104
20180501|2018-04-22 23:30,23,378.25,378.5,378.25,378.5,63
20180501|2018-04-23 00:00,23,378.5,378.5,378.5,378.5,4
20180501|2018-04-23 00:30,23,378.5,378.75,378.25,378.25,129
20180501|2018-04-23 01:00,23,378.25,378.5,378.25,378.5,31
20180501|2018-04-23 01:30,23,378.5,378.5,378,378,149
20180501|2018-04-23 02:00,23,378,378.25,377.5,377.5,250
20180501|2018-04-23 02:30,23,377.5,377.75,377.25,377.5,313
20180501|2018-04-23 03:00,23,377.25,378.25,377.25,378,608
20180501|2018-04-23 03:30,23,378,378,377.75,378,251
20180501|2018-04-23 04:00,23,378,378.25,377.75,378,285
20180501|2018-04-23 04:30,23,378,378.5,377.75,378.25,212
20180501|2018-04-23 05:00,23,378.25,378.5,378.25,378.25,177
20180501|2018-04-23 05:30,23,378.25,378.5,378.25,378.25,75
20180501|2018-04-23 06:00,23,378.25,378.5,378.25,378.25,121
20180501|2018-04-23 06:30,23,378.25,378.25,377.5,377.75,203
20180501|2018-04-23 07:00,23,377.75,378,377.5,377.75,531
20180501|2018-04-23 07:30,23,377.5,377.75,377.5,377.5,168
20180501|2018-04-23 08:30,23,377.5,378,376.25,377.25,4778
20180501|2018-04-23 09:00,23,377.25,377.75,376.75,377.25,3092
20180501|2018-04-23 09:30,23,377.5,378,377,377.75,2426
20180501|2018-04-23 10:00,23,377.75,378.5,377.25,378,2896
20180501|2018-04-23 10:30,23,378,379,377.75,379,1680
20180501|2018-04-23 11:00,23,378.75,379,377,378,3967
20180501|2018-04-23 11:30,23,378,378.5,377.5,378,2051
20180501|2018-04-23 12:00,23,378,378.25,377.75,378,800
20180501|2018-04-23 12:30,23,378.25,379,378,378.75,2076
20180501|2018-04-23 13:00,23,378.75,379,378,378.5,3848
20180501|2018-04-23 19:00,24,378.5,379,378.5,378.5,385
20180501|2018-04-23 19:30,24,378.75,378.75,378.5,378.75,17
20180501|2018-04-23 20:00,24,378.75,378.75,378.5,378.75,20
20180501|2018-04-23 20:30,24,378.5,378.75,378.25,378.5,66
20180501|2018-04-23 21:00,24,378.5,378.5,378.5,378.5,38
20180501|2018-04-23 21:30,24,378.5,378.5,378.5,378.5,4
20180501|2018-04-23 22:00,24,378.5,378.5,378.5,378.5,16
20180501|2018-04-23 22:30,24,378.5,378.75,378.5,378.75,16
20180501|2018-04-23 23:00,24,378.5,378.5,378.5,378.5,6
20180501|2018-04-23 23:30,24,378.5,378.5,378.5,378.5,2
20180501|2018-04-24 00:00,24,378.75,378.75,378.75,378.75,2
20180501|2018-04-24 00:30,24,378.75,378.75,378.75,378.75,33
20180501|2018-04-24 01:00,24,378.75,378.75,378.75,378.75,5
20180501|2018-04-24 01:30,24,378.75,378.75,378.5,378.5,169
20180501|2018-04-24 02:00,24,378.5,378.5,378.5,378.5,40
20180501|2018-04-24 02:30,24,378.25,378.25,378,378,15
20180501|2018-04-24 03:00,24,378,378,377,377.75,483
20180501|2018-04-24 03:30,24,378,378.5,378,378.5,184
20180501|2018-04-24 04:00,24,378.25,378.25,378,378,158
20180501|2018-04-24 04:30,24,378,378.25,377.75,378,210
20180501|2018-04-24 05:00,24,378,378.25,378,378,123
20180501|2018-04-24 05:30,24,378,378,377.5,377.5,85
20180501|2018-04-24 06:00,24,377.75,378.25,377.75,378,127
20180501|2018-04-24 06:30,24,378,378,377.75,378,134
20180501|2018-04-24 07:00,24,377.75,378,377.5,377.75,83
20180501|2018-04-24 07:30,24,377.75,377.75,377.25,377.5,295
20180501|2018-04-24 08:30,24,377.5,379,377.25,378.75,3566
20180501|2018-04-24 09:00,24,378.75,379,378.25,378.5,3186
20180501|2018-04-24 09:30,24,378.5,378.75,378,378.75,1615
20180501|2018-04-24 10:00,24,378.5,378.75,378.25,378.5,985
20180501|2018-04-24 10:30,24,378.75,378.75,378,378.5,1121
20180501|2018-04-24 11:00,24,378.5,380.5,378.5,380,3814
20180501|2018-04-24 11:30,24,380,380.25,379.5,380,1030
20180501|2018-04-24 12:00,24,380,380.5,379.5,380.25,1563
20180501|2018-04-24 12:30,24,380.25,381.25,380.25,380.75,2330
20180501|2018-04-24 13:00,24,380.75,381.5,380.75,380.75,3544
20180501|2018-04-24 19:00,25,381,381.25,380.5,381,619
20180501|2018-04-24 19:30,25,381,381.25,381,381.25,56
20180501|2018-04-24 20:00,25,381.25,382.25,381.25,382,430
20180501|2018-04-24 20:30,25,382,382.25,382,382,113
20180501|2018-04-24 21:00,25,382,382,382,382,9
20180501|2018-04-24 21:30,25,382.25,382.75,382.25,382.75,113
20180501|2018-04-24 22:00,25,382.75,382.75,382.25,382.25,29
20180501|2018-04-24 22:30,25,382.5,382.5,382.25,382.25,62
20180501|2018-04-24 23:00,25,382.25,382.25,382.25,382.25,1
20180501|2018-04-24 23:30,25,382.5,382.5,382.5,382.5,8
20180501|2018-04-25 00:00,25,382.5,382.5,382.25,382.25,2
20180501|2018-04-25 00:30,25,382.25,382.5,382.25,382.5,24
20180501|2018-04-25 01:00,25,382.5,382.5,382.5,382.5,5
20180501|2018-04-25 01:30,25,382.5,382.5,382.5,382.5,1
20180501|2018-04-25 02:00,25,382.5,382.5,381.75,381.75,74
20180501|2018-04-25 02:30,25,381.75,382.25,381.75,382.25,35
20180501|2018-04-25 03:00,25,382.25,382.5,382.25,382.5,319
20180501|2018-04-25 03:30,25,382.25,382.5,382.25,382.25,13
20180501|2018-04-25 04:00,25,382.25,382.75,382.25,382.5,84
20180501|2018-04-25 04:30,25,382.75,382.75,382.25,382.25,77
20180501|2018-04-25 05:00,25,382.5,383,382.25,383,235
20180501|2018-04-25 05:30,25,383,383,382.75,383,57
20180501|2018-04-25 06:00,25,382.75,383,382.75,382.75,636
20180501|2018-04-25 06:30,25,382.75,382.75,382.5,382.5,86
20180501|2018-04-25 07:00,25,382.5,383,382.5,383,481
20180501|2018-04-25 07:30,25,382.75,383.25,382.75,383,204
20180501|2018-04-25 08:30,25,382.75,385,382.75,384.25,6921
20180501|2018-04-25 09:00,25,384.25,385,384,385,3368
20180501|2018-04-25 09:30,25,385,386.5,384.75,386,6806
20180501|2018-04-25 10:00,25,386,386.25,385.25,385.5,5694
20180501|2018-04-25 10:30,25,385.75,386.5,385.25,385.5,2437
20180501|2018-04-25 11:00,25,385.5,386.25,385.5,386,1643
20180501|2018-04-25 11:30,25,386,387,385.5,386,4088
20180501|2018-04-25 12:00,25,386.25,386.75,386,386,1911
20180501|2018-04-25 12:30,25,386.25,387,386.25,386.5,2368
20180501|2018-04-25 13:00,25,386.5,387.25,385.5,385.5,3586
20180501|2018-04-25 19:00,26,386,386.25,385.75,386,464
20180501|2018-04-25 19:30,26,386,386.25,386,386.25,89
20180501|2018-04-25 20:00,26,386.25,386.5,386,386.5,53
20180501|2018-04-25 20:30,26,386.5,386.5,386.25,386.25,99
20180501|2018-04-25 21:00,26,386.5,386.5,386,386.25,49
20180501|2018-04-25 21:30,26,386.5,386.5,386.25,386.5,251
20180501|2018-04-25 22:00,26,386.25,386.75,386.25,386.75,94
20180501|2018-04-25 22:30,26,386.75,386.75,386.5,386.5,18
20180501|2018-04-25 23:00,26,386.25,386.25,386.25,386.25,4
20180501|2018-04-25 23:30,26,386.25,386.25,385.75,385.75,18
20180501|2018-04-26 00:00,26,386,386.25,386,386.25,23
20180501|2018-04-26 00:30,26,386,386.25,386,386.25,5
20180501|2018-04-26 01:00,26,386,386,385.5,385.5,22
20180501|2018-04-26 01:30,26,385.5,385.75,384.5,384.5,176
20180501|2018-04-26 02:00,26,384.75,385.5,384.75,385,183
20180501|2018-04-26 02:30,26,385,385.25,385,385.25,73
20180501|2018-04-26 03:00,26,385.25,385.25,385,385.25,394
20180501|2018-04-26 03:30,26,385.25,385.25,384.75,385,130
20180501|2018-04-26 04:00,26,385,385.25,384.75,385,274
20180501|2018-04-26 04:30,26,385.25,385.75,385.25,385.75,270
20180501|2018-04-26 05:00,26,385.5,385.75,385.25,385.75,69
20180501|2018-04-26 05:30,26,385.75,385.75,385.5,385.75,24
20180501|2018-04-26 06:00,26,386,386,385.75,385.75,76
20180501|2018-04-26 06:30,26,385.75,386,385.5,385.5,39
20180501|2018-04-26 07:00,26,385.75,386.5,385.5,386.25,278
20180501|2018-04-26 07:30,26,386.25,386.5,385.75,386.25,510
20180501|2018-04-26 08:30,26,386,386.25,384.5,384.75,4671
20180501|2018-04-26 09:00,26,384.75,385.5,384,384.75,4037
20180501|2018-04-26 09:30,26,385,385.5,384.5,385.25,1786
20180501|2018-04-26 10:00,26,385,386.75,385,386.25,2666
20180501|2018-04-26 10:30,26,386,386.5,385.5,385.75,1770
20180501|2018-04-26 11:00,26,386,386.5,385.75,386,1489
20180501|2018-04-26 11:30,26,386.25,386.5,386,386.25,1324
20180501|2018-04-26 12:00,26,386.25,386.5,386,386.25,1077
20180501|2018-04-26 12:30,26,386.25,386.75,386,386.75,2020
20180501|2018-04-26 13:00,26,387,387,385.5,386,3572
20180501|2018-04-26 19:00,27,385.25,386.25,385.25,386,328
20180501|2018-04-26 19:30,27,386,386.25,385.75,385.75,17
20180501|2018-04-26 20:00,27,386,386.25,386,386.25,20
20180501|2018-04-26 20:30,27,386.5,386.5,386.25,386.25,20
20180501|2018-04-26 21:00,27,386.5,386.75,386.5,386.75,6
20180501|2018-04-26 21:30,27,386.5,386.75,386.5,386.75,39
20180501|2018-04-26 22:00,27,386.5,386.5,386.25,386.25,8
20180501|2018-04-26 22:30,27,386.25,386.5,386.25,386.5,11
20180501|2018-04-26 23:00,27,386.75,386.75,386.5,386.5,6
20180501|2018-04-26 23:30,27,386.75,386.75,386.5,386.5,9
20180501|2018-04-27 00:00,27,386.5,386.5,386.5,386.5,11
20180501|2018-04-27 00:30,27,386.5,386.5,386.25,386.5,7
20180501|2018-04-27 01:00,27,386.25,386.5,386.25,386.25,15
20180501|2018-04-27 01:30,27,386.5,386.75,386.5,386.5,61
20180501|2018-04-27 02:00,27,386.25,387.25,386.25,386.75,652
20180501|2018-04-27 02:30,27,386.5,387.25,386.5,387.25,333
20180501|2018-04-27 03:00,27,387.25,387.25,387,387,29
20180501|2018-04-27 03:30,27,386.75,386.75,385.75,386.25,317
20180501|2018-04-27 04:00,27,386.25,386.5,385.25,385.5,365
20180501|2018-04-27 04:30,27,385.5,385.5,385.5,385.5,8
20180501|2018-04-27 05:00,27,385.75,386,385.75,385.75,14
20180501|2018-04-27 05:30,27,385.75,386.75,385.75,386.5,259
20180501|2018-04-27 06:00,27,386.75,386.75,386.75,386.75,22
20180501|2018-04-27 06:30,27,387,387,386.75,386.75,193
20180501|2018-04-27 07:00,27,386.75,387.25,386.5,387.25,351
20180501|2018-04-27 07:30,27,387,387,386.25,386.75,208
20180501|2018-04-27 08:30,27,386.5,389.25,385.75,389,5574
20180501|2018-04-27 09:00,27,389.25,389.5,387.75,388,2647
20180501|2018-04-27 09:30,27,388,388.5,387.75,387.75,1157
20180501|2018-04-27 10:00,27,387.75,389.5,387.5,389.5,3201
20180501|2018-04-27 10:30,27,389.25,389.5,388.75,388.75,1652
20180501|2018-04-27 11:00,27,388.5,389,388.25,388.75,1297
20180501|2018-04-27 11:30,27,388.5,388.75,388,388.5,732
20180501|2018-04-27 12:00,27,388.25,389,388.25,388.75,286
20180501|2018-04-27 12:30,27,388.75,390,388.75,389.75,1135
20180501|2018-04-27 13:00,27,389.75,390.5,389.25,390.5,1487
20180501|2018-04-29 19:00,30,390.75,393.5,390.5,393.5,658
20180501|2018-04-29 19:30,30,392.75,393.25,392.75,393,27
20180501|2018-04-29 20:00,30,393,393,393,393,22
20180501|2018-04-29 20:30,30,392.75,393,392.75,393,14
20180501|2018-04-29 21:00,30,392.75,393,392.75,393,15
20180501|2018-04-29 21:30,30,393,393.25,393,393.25,40
20180501|2018-04-29 22:00,30,393.25,393.25,393,393,15
20180501|2018-04-29 22:30,30,393.25,393.25,393.25,393.25,2
20180501|2018-04-29 23:00,30,393,393,393,393,3
20180501|2018-04-29 23:30,30,393,393,393,393,8
20180501|2018-04-30 01:30,30,393.25,393.25,393,393,33
20180501|2018-04-30 02:30,30,393,393,393,393,5
20180501|2018-04-30 03:00,30,393,393,392.75,392.75,104
20180501|2018-04-30 03:30,30,392.75,392.75,392.5,392.5,14
20180501|2018-04-30 04:30,30,392.5,392.5,392.5,392.5,10
20180501|2018-04-30 05:30,30,393,393.25,393,393.25,8
20180501|2018-04-30 06:00,30,393,393,393,393,1
20180501|2018-04-30 06:30,30,392.75,393,392.75,393,37
20180501|2018-04-30 07:00,30,393,393,392.5,392.75,58
20180501|2018-04-30 07:30,30,392.5,393.25,392.5,393,25
20180501|2018-04-30 08:30,30,393,394.5,392.5,393.5,1124
20180501|2018-04-30 09:00,30,393.5,394.5,393.5,394.25,281
20180501|2018-04-30 09:30,30,394.5,395.75,394.5,395.25,504
20180501|2018-04-30 10:00,30,395.25,395.25,393.5,393.5,512
20180501|2018-04-30 10:30,30,394,394.25,393.5,393.75,194
20180501|2018-04-30 11:00,30,393.75,394.75,393.75,394.25,242
20180501|2018-04-30 11:30,30,394,394,393.25,393.25,170
20180501|2018-04-30 12:00,30,393.5,393.75,392.25,392.25,433
20180501|2018-04-30 12:30,30,392.25,393.25,392.25,392.25,264
20180501|2018-04-30 13:00,30,392.25,393.25,391.75,392.25,514
20180501|2018-04-30 19:00,1,393,393,392.5,392.5,27
20180501|2018-04-30 20:00,1,392.75,392.75,392.75,392.75,63
20180501|2018-04-30 20:30,1,392,392.25,392,392.25,2
20180501|2018-04-30 21:00,1,392.5,392.5,392.25,392.25,5
20180501|2018-04-30 21:30,1,391.75,392.25,391.75,392,67
20180501|2018-04-30 23:00,1,392.25,392.25,392.25,392.25,8
20180501|2018-04-30 23:30,1,392,392.25,392,392.25,57
20180501|2018-05-01 02:30,1,392,392.75,392,392.75,17
20180501|2018-05-01 03:00,1,392.75,392.75,391.75,392,8
20180501|2018-05-01 04:00,1,391.5,391.5,391.5,391.5,6
20180501|2018-05-01 06:00,1,392.75,392.75,392.75,392.75,1
20180501|2018-05-01 06:30,1,392.75,392.75,392.75,392.75,140
20180501|2018-05-01 07:00,1,393,393.75,393,393.75,11
20180501|2018-05-01 07:30,1,393.25,393.25,393.25,393.25,1
20180501|2018-05-01 08:30,1,393.25,396,393.25,395.75,251
20180501|2018-05-01 09:00,1,395.5,396.25,395.5,396.25,161
20180501|2018-05-01 09:30,1,396,396.5,395.75,395.75,355
20180501|2018-05-01 10:00,1,395.25,395.25,395,395.25,59
20180501|2018-05-01 10:30,1,395.5,396.5,395.5,396,38
20180501|2018-05-01 11:00,1,396,397,396,397,58
20180501|2018-05-01 11:30,1,397,397,395.25,395.25,20
20180501|2018-05-01 12:00,1,395,395.25,394.5,395.25,54
20180501|2018-05-01 12:30,1,395.5,395.75,395.5,395.75,26
20180501|2018-05-01 13:00,1,395.5,396.5,395.5,395.75,109
20180501|2018-05-01 19:00,2,396.25,396.25,396.25,396.25,2
20180501|2018-05-01 20:00,2,396.25,396.25,396,396,12
20180501|2018-05-01 20:30,2,396,396,396,396,3
20180501|2018-05-02 02:00,2,395.75,395.75,395.75,395.75,9
20180501|2018-05-02 02:30,2,395.75,395.75,395.75,395.75,24
20180501|2018-05-02 03:00,2,395.25,395.25,395.25,395.25,4
20180501|2018-05-02 03:30,2,395.25,395.25,395,395,29
20180501|2018-05-02 06:30,2,395.5,395.5,395.5,395.5,4
20180501|2018-05-02 08:30,2,397,397.25,395,395.25,172
20180501|2018-05-02 09:00,2,395.5,396.5,395.5,396.5,19
20180501|2018-05-02 09:30,2,396.5,396.75,396,396,158
20180501|2018-05-02 10:00,2,395.75,396.25,395.5,396,49
20180501|2018-05-02 10:30,2,396.5,397,396.5,397,51
20180501|2018-05-02 11:00,2,396.5,396.5,396,396,9
20180501|2018-05-02 11:30,2,396,396.5,396,396.25,60
20180501|2018-05-02 12:00,2,396,396,396,396,5
20180501|2018-05-02 12:30,2,396.25,396.25,395.5,395.5,72
20180501|2018-05-02 13:00,2,395.5,396.75,395.5,396.5,270
20180501|2018-05-02 19:00,3,396,396,395.5,395.5,37
20180501|2018-05-02 21:30,3,395.25,395.5,395.25,395.5,23
20180501|2018-05-02 23:00,3,395.25,395.25,395.25,395.25,27
20180501|2018-05-03 02:30,3,396,396,396,396,5
20180501|2018-05-03 05:30,3,396,396,396,396,1
20180501|2018-05-03 08:30,3,396,397.25,395,396.75,44
20180501|2018-05-03 09:00,3,396.5,396.5,395.75,395.75,27
20180501|2018-05-03 09:30,3,396.5,396.5,396.5,396.5,1
20180501|2018-05-03 10:00,3,397,398,397,397.75,27
20180501|2018-05-03 10:30,3,398,398.25,398,398,30
20180501|2018-05-03 11:00,3,398,398,397.75,397.75,3
20180501|2018-05-03 11:30,3,398,398.25,398,398.25,12
20180501|2018-05-03 12:00,3,398.75,399.25,398.5,399,12
20180501|2018-05-03 12:30,3,399,399,398.75,399,7
20180501|2018-05-03 13:00,3,399,399.5,399,399.25,13
20180501|2018-05-03 19:00,4,399.5,399.5,399.5,399.5,35
20180501|2018-05-03 20:00,4,399.75,399.75,399.75,399.75,1
20180501|2018-05-03 21:30,4,399.75,400,399.75,400,2
20180501|2018-05-04 02:00,4,399,399,399,399,1
20180501|2018-05-04 02:30,4,398.5,398.5,398.5,398.5,1
20180501|2018-05-04 06:00,4,398,398,398,398,1
20180501|2018-05-04 07:00,4,398.25,398.25,398.25,398.25,6
20180501|2018-05-04 07:30,4,398.25,398.75,398.25,398.75,7
20180501|2018-05-04 08:30,4,398.5,398.5,397.5,398.5,37
20180501|2018-05-04 09:00,4,398,398,397.75,397.75,53
20180501|2018-05-04 09:30,4,398.25,398.75,398.25,398.75,14
20180501|2018-05-04 10:00,4,398.75,398.75,398.75,398.75,54
20180501|2018-05-04 10:30,4,399.75,399.75,399.75,399.75,2
20180501|2018-05-04 12:00,4,400,400,399.75,399.75,5
20180501|2018-05-04 12:30,4,398.75,399,398.75,399,17
20180501|2018-05-04 13:00,4,399.5,399.5,398.5,398.5,6
20180501|2018-05-06 19:00,7,397.25,397.25,397.25,397.25,7
20180501|2018-05-06 19:30,7,396.25,396.75,396.25,396.5,31
20180501|2018-05-07 02:30,7,397,397,397,397,4
20180501|2018-05-07 03:00,7,397,397,397,397,3
20180501|2018-05-07 03:30,7,396,396,396,396,219
20180501|2018-05-07 07:00,7,396,396,396,396,48
20180501|2018-05-07 07:30,7,396,396,396,396,76
20180501|2018-05-07 08:30,7,396.25,396.25,394.25,394.25,169
20180501|2018-05-07 09:00,7,394,394,394,394,60
20180501|2018-05-07 09:30,7,393.75,394,393.25,393.75,17
20180501|2018-05-07 10:00,7,395,395.5,394.75,394.75,14
20180501|2018-05-07 10:30,7,394.5,394.5,394.5,394.5,2
20180501|2018-05-07 11:00,7,394.5,395,394.5,395,30
20180501|2018-05-07 11:30,7,394.5,394.5,394.25,394.25,88
20180501|2018-05-07 12:00,7,394.5,394.5,394.25,394.25,6
20180501|2018-05-07 13:00,7,393.75,393.75,393.75,393.75,1
20180501|2018-05-07 19:00,8,392.75,392.75,391.75,391.75,12
20180501|2018-05-07 20:00,8,391.25,391.5,391.25,391.5,12
20180501|2018-05-07 21:00,8,391.5,391.5,391.5,391.5,1
20180501|2018-05-07 21:30,8,392,392,392,392,4
20180501|2018-05-07 22:30,8,392.25,392.25,392.25,392.25,1
20180501|2018-05-07 23:00,8,392,392,392,392,3
20180501|2018-05-08 00:00,8,392.25,392.25,392.25,392.25,12
20180501|2018-05-08 00:30,8,392.25,392.25,392.25,392.25,8
20180501|2018-05-08 02:00,8,392.5,392.5,392.5,392.5,4
20180501|2018-05-08 02:30,8,392.5,392.5,392,392,5
20180501|2018-05-08 07:30,8,395,395,395,395,4
20180501|2018-05-08 08:30,8,394.25,395.25,394.25,395.25,15
20180501|2018-05-08 09:00,8,394,394,394,394,3
20180501|2018-05-08 10:00,8,396,396,395.25,395.25,22
20180501|2018-05-08 10:30,8,395.25,395.5,394.75,395.5,12
20180501|2018-05-08 11:00,8,395,395.5,394.75,394.75,14
20180501|2018-05-08 11:30,8,394.5,395,394.5,395,31
20180501|2018-05-08 12:00,8,395.25,395.75,395.25,395.75,8
20180501|2018-05-08 13:00,8,395.25,395.5,395.25,395.25,27
20180501|2018-05-09 02:00,9,396.25,396.25,396.25,396.25,10
20180501|2018-05-09 07:00,9,395,395,395,395,1
20180501|2018-05-09 08:30,9,395,397,395,396.75,20
20180501|2018-05-09 09:00,9,396.5,396.5,396.5,396.5,2
20180501|2018-05-09 09:30,9,396.25,396.25,395,395,8
20180501|2018-05-09 10:00,9,394.5,394.5,394.5,394.5,1
20180501|2018-05-09 10:30,9,395,395,394.75,394.75,4
20180501|2018-05-09 11:30,9,395,395,395,395,1
20180501|2018-05-09 12:00,9,394.5,394.5,394.25,394.25,10
20180501|2018-05-09 13:00,9,394,395,394,395,22
20180501|2018-05-09 19:30,10,395.5,395.5,395.5,395.5,1
20180501|2018-05-10 00:00,10,396,396,396,396,10
20180501|2018-05-10 00:30,10,396,396,396,396,10
20180501|2018-05-10 05:00,10,396.75,396.75,396.25,396.25,16
20180501|2018-05-10 06:00,10,396.5,396.5,396.5,396.5,7
20180501|2018-05-10 07:00,10,395,395,395,395,2
20180501|2018-05-10 08:30,10,396,396,394.75,394.75,15
20180501|2018-05-10 09:00,10,394.75,394.75,394.25,394.5,31
20180501|2018-05-10 09:30,10,394,394,394,394,1
20180501|2018-05-10 10:00,10,393.75,394.25,393.75,394,15
20180501|2018-05-10 10:30,10,393.75,393.75,393.25,393.25,24
20180501|2018-05-10 11:00,10,399.5,399.75,395.75,398.25,54
20180501|2018-05-10 11:30,10,396.5,396.5,396.5,396.5,3
20180501|2018-05-10 12:00,10,394,394,394,394,3
20180501|2018-05-10 21:00,11,394,394,394,394,6
20180501|2018-05-11 01:00,11,394.75,394.75,394.75,394.75,3
20180501|2018-05-11 01:30,11,394.25,394.25,394.25,394.25,3
20180501|2018-05-11 07:00,11,393.5,393.5,393.5,393.5,1
20180501|2018-05-11 08:30,11,392.75,392.75,391,391,60
20180501|2018-05-11 09:00,11,391,391,390,390,9
20180501|2018-05-11 09:30,11,389.75,389.75,389.75,389.75,2
20180501|2018-05-11 10:00,11,390,390,389.75,389.75,8
20180501|2018-05-11 10:30,11,390.5,390.5,390.5,390.5,25
20180501|2018-05-11 11:00,11,391.25,391.25,391,391,14
20180501|2018-05-11 12:00,11,390,390,390,390,4
20180501|2018-05-11 12:30,11,390.5,390.75,390.5,390.5,33
20180501|2018-05-11 13:00,11,390,390,390,390,1
20180501|2018-05-13 21:00,14,388.5,388.5,388.5,388.5,2
20180501|2018-05-14 08:30,14,388.5,388.75,387.5,387.5,5
20180701|2017-12-04 01:00,4,375,375,374.75,375,47
20180701|2017-12-04 01:30,4,374.75,375,374.75,375,30
20180701|2017-12-04 02:00,4,375,375.25,374.75,374.75,91
20180701|2017-12-04 02:30,4,375,375,374.75,375,84
20180701|2017-12-04 03:00,4,375,375.25,374.75,375.25,71
20180701|2017-12-04 03:30,4,375.25,375.25,375.25,375.25,39
20180701|2017-12-04 04:00,4,375.25,375.5,375.25,375.5,22
20180701|2017-12-04 04:30,4,375.25,375.25,375.25,375.25,41
20180701|2017-12-04 05:00,4,375.5,376,375.5,375.5,140
20180701|2017-12-04 05:30,4,375.5,375.5,375,375,76
20180701|2017-12-04 06:00,4,375,375,374.75,374.75,15
20180701|2017-12-04 06:30,4,374.75,374.75,374.75,374.75,34
20180701|2017-12-04 07:00,4,374.75,375.5,374.75,375.25,158
20180701|2017-12-04 07:30,4,375.25,375.5,375.25,375.5,29
20180701|2017-12-04 08:30,4,375.5,376,372,372.25,1953
20180701|2017-12-04 09:00,4,372.25,372.75,371,371.75,1157
20180701|2017-12-04 09:30,4,371.75,373.25,371.5,372.5,651
20180701|2017-12-04 10:00,4,372.5,373,371.5,371.5,452
20180701|2017-12-04 10:30,4,371.5,372,371.25,371.75,476
20180701|2017-12-04 11:00,4,371.75,371.75,371,371.25,286
20180701|2017-12-04 11:30,4,371,371.25,368.5,370.25,2052
20180701|2017-12-04 12:00,4,370.5,370.75,369.25,369.5,961
20180701|2017-12-04 12:30,4,369.5,371,369.5,370.5,545
20180701|2017-12-04 13:00,4,370.5,371,369.25,369.25,1575
20180701|2017-12-04 19:00,5,369.75,370,369.5,370,72
20180701|2017-12-04 19:30,5,369.75,369.75,369.75,369.75,6
20180701|2017-12-04 20:30,5,369.75,369.75,369.75,369.75,73
20180701|2017-12-04 21:00,5,369.5,369.5,369.5,369.5,1
20180701|2017-12-04 21:30,5,369.75,370,369.5,369.5,160
20180701|2017-12-04 23:30,5,369.75,369.75,369.75,369.75,16
20180701|2017-12-05 00:30,5,369.75,369.75,369.75,369.75,11
20180701|2017-12-05 01:00,5,370,370,369.75,369.75,30
20180701|2017-12-05 01:30,5,369.75,370,369.75,370,23
20180701|2017-12-05 02:00,5,369.75,370,369.75,370,5
20180701|2017-12-05 02:30,5,370,370,370,370,19
20180701|2017-12-05 03:00,5,370,370.25,370,370.25,9
20180701|2017-12-05 03:30,5,370.25,370.25,370.25,370.25,44
20180701|2017-12-05 04:00,5,370.25,370.25,370.25,370.25,20
20180701|2017-12-05 04:30,5,370.25,370.25,370.25,370.25,8
20180701|2017-12-05 05:00,5,370.5,370.5,370.5,370.5,52
20180701|2017-12-05 05:30,5,370.5,370.5,370.5,370.5,30
20180701|2017-12-05 06:00,5,370.5,370.75,370.5,370.75,38
20180701|2017-12-05 06:30,5,370.5,370.5,370.5,370.5,10
20180701|2017-12-05 07:00,5,370.5,370.75,370.5,370.75,25
20180701|2017-12-05 07:30,5,370.75,371,370.5,370.75,46
20180701|2017-12-05 08:30,5,370.75,373.25,370.75,372.75,1648
20180701|2017-12-05 09:00,5,373,373,371.25,371.5,641
20180701|2017-12-05 09:30,5,371.75,372.25,371.75,372.25,526
20180701|2017-12-05 10:00,5,372,372.25,371.75,372,238
20180701|2017-12-05 10:30,5,371.75,371.75,369,369.25,1154
20180701|2017-12-05 11:00,5,369.25,370,369,369.75,526
20180701|2017-12-05 11:30,5,369.75,369.75,369.5,369.5,201
20180701|2017-12-05 12:00,5,369.5,370,369.5,370,369
20180701|2017-12-05 12:30,5,369.75,370.5,369.75,370,806
20180701|2017-12-05 13:00,5,370,370.5,370,370.5,713
20180701|2017-12-05 19:00,6,369.75,370,369.75,370,123
20180701|2017-12-05 19:30,6,370.25,370.5,370.25,370.5,19
20180701|2017-12-05 20:00,6,370.5,370.5,370.5,370.5,10
20180701|2017-12-05 20:30,6,370.5,370.5,370.5,370.5,10
20180701|2017-12-05 21:00,6,370.75,370.75,370.5,370.75,11
20180701|2017-12-05 21:30,6,371,371,371,371,14
20180701|2017-12-05 22:00,6,371,371,371,371,13
20180701|2017-12-05 23:00,6,371,371,371,371,9
20180701|2017-12-06 00:30,6,371,371,371,371,12
20180701|2017-12-06 01:00,6,371.25,371.25,371.25,371.25,4
20180701|2017-12-06 01:30,6,371.25,371.25,371,371,12
20180701|2017-12-06 02:00,6,371.25,371.25,371,371,16
20180701|2017-12-06 02:30,6,371.25,371.25,371.25,371.25,35
20180701|2017-12-06 03:00,6,371.25,371.5,371.25,371.25,51
20180701|2017-12-06 03:30,6,371.25,371.25,371.25,371.25,14
20180701|2017-12-06 04:30,6,371.25,371.25,371.25,371.25,10
20180701|2017-12-06 05:00,6,371.5,372.5,371.5,372.5,77
20180701|2017-12-06 05:30,6,372.25,372.5,372.25,372.25,23
20180701|2017-12-06 06:00,6,372.25,372.25,372.25,372.25,27
20180701|2017-12-06 06:30,6,372,372,372,372,29
20180701|2017-12-06 07:00,6,372,372,371.75,371.75,27
20180701|2017-12-06 07:30,6,371.75,371.75,371.5,371.5,37
20180701|2017-12-06 08:30,6,371.75,372.25,369.75,370,1465
20180701|2017-12-06 09:00,6,370,370,369,369.25,875
20180701|2017-12-06 09:30,6,369.25,369.25,367.75,368.75,1895
20180701|2017-12-06 10:00,6,368.75,369,368.25,368.75,1396
20180701|2017-12-06 10:30,6,368.5,369,368.25,369,504
20180701|2017-12-06 11:00,6,369.25,370.75,369.25,370.25,1012
20180701|2017-12-06 11:30,6,370.25,370.25,369,369.25,526
20180701|2017-12-06 12:00,6,369.25,370,369.25,369.75,396
20180701|2017-12-06 12:30,6,369.5,369.75,369,369.25,803
20180701|2017-12-06 13:00,6,369.25,369.75,368.75,369.25,1476
20180701|2017-12-06 19:00,7,368.75,369.25,368.5,368.75,265
20180701|2017-12-06 19:30,7,369,369,369,369,19
20180701|2017-12-06 20:30,7,369.25,369.25,369.25,369.25,32
20180701|2017-12-06 21:00,7,369.25,369.25,369.25,369.25,6
20180701|2017-12-06 21:30,7,369.25,369.25,369.25,369.25,2
20180701|2017-12-06 22:00,7,369.5,370,369.5,370,15
20180701|2017-12-06 22:30,7,369.75,369.75,369.75,369.75,1
20180701|2017-12-06 23:30,7,369.5,369.5,369.5,369.5,2
20180701|2017-12-07 00:00,7,369.25,369.25,369.25,369.25,17
20180701|2017-12-07 00:30,7,368.75,369,368.75,368.75,38
20180701|2017-12-07 01:00,7,369,369.25,369,369.25,17
20180701|2017-12-07 01:30,7,368.75,368.75,368.75,368.75,14
20180701|2017-12-07 02:00,7,369,369.25,369,369.25,28
20180701|2017-12-07 02:30,7,369,369.5,369,369.5,25
20180701|2017-12-07 03:00,7,369.5,369.5,369.5,369.5,7
20180701|2017-12-07 03:30,7,369.5,369.5,369.5,369.5,7
20180701|2017-12-07 04:00,7,369.25,369.25,368.75,368.75,19
20180701|2017-12-07 04:30,7,368.75,368.75,368.75,368.75,7
20180701|2017-12-07 05:00,7,368.75,368.75,368.75,368.75,39
20180701|2017-12-07 05:30,7,368.75,368.75,368.5,368.75,31
20180701|2017-12-07 06:00,7,368.75,368.75,368.75,368.75,20
20180701|2017-12-07 06:30,7,368.75,368.75,368.75,368.75,36
20180701|2017-12-07 07:00,7,368.75,368.75,368.5,368.75,38
20180701|2017-12-07 07:30,7,368.75,368.75,368.5,368.5,41
20180701|2017-12-07 08:30,7,368.75,369,367.5,367.75,1016
20180701|2017-12-07 09:00,7,367.75,368,367.25,368,504
20180701|2017-12-07 09:30,7,368,368,367.75,368,307
20180701|2017-12-07 10:00,7,368,368.25,367.5,367.5,654
20180701|2017-12-07 10:30,7,367.5,367.75,367.25,367.5,652
20180701|2017-12-07 11:00,7,367.5,368.25,367.5,367.75,388
20180701|2017-12-07 11:30,7,368,368.5,367.75,368.25,823
20180701|2017-12-07 12:00,7,368.25,368.25,367.75,368,477
20180701|2017-12-07 12:30,7,368,368,367.5,367.75,378
20180701|2017-12-07 13:00,7,367.75,368.75,367.5,368.5,1172
20180701|2017-12-07 19:00,8,368.25,368.25,368,368.25,99
20180701|2017-12-07 19:30,8,368.5,368.5,368.5,368.5,17
20180701|2017-12-07 20:00,8,368.75,369,368.75,369,28
20180701|2017-12-07 20:30,8,369,369,368.75,369,70
20180701|2017-12-07 21:30,8,369,369,369,369,9
20180701|2017-12-07 22:00,8,369.25,369.25,369,369,7
20180701|2017-12-07 22:30,8,369,369,369,369,5
20180701|2017-12-08 01:00,8,369,369.5,369,369.5,26
20180701|2017-12-08 01:30,8,369.5,370,369.5,370,91
20180701|2017-12-08 02:00,8,370,370,370,370,6
20180701|2017-12-08 02:30,8,369.75,369.75,369.75,369.75,7
20180701|2017-12-08 03:00,8,369.5,369.5,369.25,369.5,84
20180701|2017-12-08 03:30,8,369.5,369.75,369.25,369.5,38
20180701|2017-12-08 04:00,8,369.5,369.5,369.5,369.5,9
20180701|2017-12-08 04:30,8,369.75,369.75,369.75,369.75,2
20180701|2017-12-08 05:00,8,369.75,369.75,369.75,369.75,7
20180701|2017-12-08 05:30,8,369.75,370,369.75,370,2
20180701|2017-12-08 06:30,8,370,370,370,370,3
20180701|2017-12-08 07:00,8,370,370.25,370,370.25,141
20180701|2017-12-08 07:30,8,370,370.25,369.75,370.25,94
20180701|2017-12-08 08:30,8,370,370.25,369.25,369.5,807
20180701|2017-12-08 09:00,8,369.75,370.25,369,370.25,784
20180701|2017-12-08 09:30,8,370.25,370.5,370,370.25,267
20180701|2017-12-08 10:00,8,370,370,369.5,369.75,276
20180701|2017-12-08 10:30,8,369.5,369.5,368.5,368.75,367
20180701|2017-12-08 11:00,8,368.75,369.25,368.5,369,738
20180701|2017-12-08 11:30,8,368.75,369,368.75,369,407
20180701|2017-12-08 12:00,8,369,369,368.25,368.5,336
20180701|2017-12-08 12:30,8,368.75,369,368.75,368.75,236
20180701|2017-12-08 13:00,8,369,369.5,368.5,368.5,705
20180701|2017-12-10 19:00,11,369,369,367.75,367.75,603
20180701|2017-12-10 19:30,11,367.75,367.75,367.75,367.75,1
20180701|2017-12-10 20:00,11,367.75,368,367.75,368,8
20180701|2017-12-10 20:30,11,367.75,367.75,367.75,367.75,1
20180701|2017-12-10 21:00,11,368,368,368,368,5
20180701|2017-12-10 21:30,11,367.75,367.75,367.75,367.75,10
20180701|2017-12-10 23:00,11,367.75,367.75,367.75,367.75,1
20180701|2017-12-10 23:30,11,368,368,368,368,233
20180701|2017-12-11 00:00,11,368,368,368,368,2
20180701|2017-12-11 00:30,11,368,368,368,368,38
20180701|2017-12-11 01:00,11,368.25,368.25,368.25,368.25,1
20180701|2017-12-11 01:30,11,368.25,368.25,368.25,368.25,10
20180701|2017-12-11 02:00,11,368.25,368.25,368.25,368.25,7
20180701|2017-12-11 02:30,11,368,368,367.75,367.75,39
20180701|2017-12-11 03:00,11,367.5,367.75,367.5,367.5,19
20180701|2017-12-11 03:30,11,367.75,367.75,367.5,367.5,5
20180701|2017-12-11 04:00,11,367.75,367.75,367.5,367.5,34
20180701|2017-12-11 04:30,11,367.5,367.75,367.5,367.75,15
20180701|2017-12-11 05:00,11,367.5,367.75,367.5,367.5,59
20180701|2017-12-11 05:30,11,367.5,367.75,367.25,367.25,80
20180701|2017-12-11 06:00,11,367.5,367.5,367.5,367.5,6
20180701|2017-12-11 06:30,11,367.5,367.5,367.5,367.5,47
20180701|2017-12-11 07:00,11,367.75,368,367.5,367.75,51
20180701|2017-12-11 07:30,11,367.75,368,367.5,367.5,54
20180701|2017-12-11 08:30,11,367.5,367.75,366,366.75,1448
20180701|2017-12-11 09:00,11,366.5,367,366.5,366.75,755
20180701|2017-12-11 09:30,11,366.75,366.75,366.25,366.25,431
20180701|2017-12-11 10:00,11,366.5,366.5,366,366.25,727
20180701|2017-12-11 10:30,11,366,366,365.25,365.5,873
20180701|2017-12-11 11:00,11,365.5,365.5,365,365,522
20180701|2017-12-11 11:30,11,365,365.5,365,365.5,722
20180701|2017-12-11 12:00,11,365.25,366.5,365.25,366.25,768
20180701|2017-12-11 12:30,11,366,366.75,366,366.5,744
20180701|2017-12-11 13:00,11,366.5,366.75,365.25,366.5,1618
20180701|2017-12-11 19:00,12,366,366,365.75,366,562
20180701|2017-12-11 19:30,12,366,366.25,366,366,29
20180701|2017-12-11 20:30,12,366,366,366,366,10
20180701|2017-12-11 21:30,12,366,366,366,366,2
20180701|2017-12-11 22:00,12,366,366,366,366,15
20180701|2017-12-11 23:00,12,366,366,366,366,29
20180701|2017-12-12 00:00,12,366,366,366,366,7
20180701|2017-12-12 01:00,12,366,366,366,366,22
20180701|2017-12-12 01:30,12,365.75,366.25,365.75,366.25,55
20180701|2017-12-12 02:00,12,366.25,366.25,366,366.25,18
20180701|2017-12-12 02:30,12,366.25,366.25,366.25,366.25,7
20180701|2017-12-12 03:00,12,366,366.25,366,366,24
20180701|2017-12-12 03:30,12,366.25,366.25,366,366,8
20180701|2017-12-12 04:00,12,366.25,366.25,366.25,366.25,4
20180701|2017-12-12 04:30,12,366.25,366.25,366.25,366.25,25
20180701|2017-12-12 06:00,12,366.5,366.5,366.5,366.5,1
20180701|2017-12-12 06:30,12,366.5,366.5,366.25,366.25,59
20180701|2017-12-12 07:00,12,366.25,366.5,366.25,366.25,34
20180701|2017-12-12 07:30,12,366.25,366.5,366,366.5,269
20180701|2017-12-12 08:30,12,366.25,366.5,365,365.25,967
20180701|2017-12-12 09:00,12,365.25,365.5,364.75,365.25,1248
20180701|2017-12-12 09:30,12,365.5,365.75,365.25,365.75,516
20180701|2017-12-12 10:00,12,365.5,366.75,365.5,366.75,955
20180701|2017-12-12 10:30,12,366.75,367.25,366.25,366.75,1987
20180701|2017-12-12 11:00,12,367,369.25,367,368.75,2278
20180701|2017-12-12 11:30,12,368.75,369.25,367.25,367.5,812
20180701|2017-12-12 12:00,12,367.5,367.5,366.75,367,733
20180701|2017-12-12 12:30,12,367,367,365,365.25,1209
20180701|2017-12-12 13:00,12,365,365.25,364.25,364.5,1676
20180701|2017-12-12 19:00,13,364.75,365.5,364.5,365.25,280
20180701|2017-12-12 19:30,13,365.5,365.5,365.5,365.5,4
20180701|2017-12-12 20:00,13,365.25,365.5,365,365.25,7
20180701|2017-12-12 21:00,13,365.25,365.25,365.25,365.25,17
20180701|2017-12-13 00:00,13,365.5,365.5,365.5,365.5,5
20180701|2017-12-13 01:00,13,365.25,365.25,365.25,365.25,144
20180701|2017-12-13 01:30,13,365.25,365.25,365.25,365.25,9
20180701|2017-12-13 02:00,13,365,365,365,365,1
20180701|2017-12-13 02:30,13,365,365,365,365,2
20180701|2017-12-13 03:00,13,365,365.25,365,365.25,10
20180701|2017-12-13 03:30,13,365.25,365.25,365.25,365.25,7
20180701|2017-12-13 04:00,13,365.25,365.25,365.25,365.25,7
20180701|2017-12-13 05:00,13,365.25,365.25,365,365,9
20180701|2017-12-13 05:30,13,365,365,364.75,364.75,10
20180701|2017-12-13 06:00,13,365,365,365,365,26
20180701|2017-12-13 06:30,13,365,365,365,365,8
20180701|2017-12-13 07:00,13,365,365.25,365,365.25,10
20180701|2017-12-13 07:30,13,365,365.5,365,365.5,24
20180701|2017-12-13 08:30,13,365.5,366.5,365,365.75,1558
20180701|2017-12-13 09:00,13,365.5,366.25,365.5,366.25,488
20180701|2017-12-13 09:30,13,366.25,366.5,366,366.25,547
20180701|2017-12-13 10:00,13,366.25,366.25,365.5,365.75,236
20180701|2017-12-13 10:30,13,366,366,365.5,365.75,400
20180701|2017-12-13 11:00,13,366,366,365.75,366,212
20180701|2017-12-13 11:30,13,365.75,366,365.75,366,121
20180701|2017-12-13 12:00,13,365.75,366,365.5,365.75,252
20180701|2017-12-13 12:30,13,365.75,365.75,365.25,365.75,518
20180701|2017-12-13 13:00,13,365.5,366,365,365,756
20180701|2017-12-13 19:00,14,365.5,365.75,365.25,365.75,71
20180701|2017-12-13 19:30,14,365.5,365.5,365.5,365.5,6
20180701|2017-12-13 20:00,14,365.5,365.5,365.5,365.5,12
20180701|2017-12-13 20:30,14,365.5,365.5,365.25,365.25,6
20180701|2017-12-13 21:00,14,365.25,365.25,365.25,365.25,2
20180701|2017-12-13 21:30,14,365.25,365.25,365.25,365.25,1
20180701|2017-12-13 23:00,14,365.5,365.5,365.5,365.5,7
20180701|2017-12-14 00:00,14,365.25,365.25,365.25,365.25,8
20180701|2017-12-14 00:30,14,365.25,365.25,365.25,365.25,12
20180701|2017-12-14 01:00,14,365.5,365.5,365.5,365.5,6
20180701|2017-12-14 01:30,14,365.5,365.5,365.5,365.5,33
20180701|2017-12-14 02:00,14,365.75,365.75,365.75,365.75,8
20180701|2017-12-14 02:30,14,365.75,366,365.75,365.75,32
20180701|2017-12-14 03:00,14,365.5,365.5,365.5,365.5,48
20180701|2017-12-14 03:30,14,365.5,365.5,365.5,365.5,16
20180701|2017-12-14 04:00,14,365.75,365.75,365.5,365.5,18
20180701|2017-12-14 04:30,14,365.5,365.5,365,365.25,48
20180701|2017-12-14 05:00,14,365.5,365.5,365.5,365.5,4
20180701|2017-12-14 05:30,14,365.25,365.25,365.25,365.25,5
20180701|2017-12-14 06:00,14,365.5,365.5,365,365.25,17
20180701|2017-12-14 06:30,14,365.25,365.5,365.25,365.5,22
20180701|2017-12-14 07:00,14,365.75,365.75,365.5,365.75,41
20180701|2017-12-14 07:30,14,365.75,365.75,365.5,365.75,16
20180701|2017-12-14 08:30,14,365.75,366.25,364.5,365.5,942
20180701|2017-12-14 09:00,14,365.75,366.75,365.5,366.75,441
20180701|2017-12-14 09:30,14,366.5,366.75,365.5,365.75,562
20180701|2017-12-14 10:00,14,365.5,365.75,365,365.5,1049
20180701|2017-12-14 10:30,14,365.75,366,365.5,365.5,349
20180701|2017-12-14 11:00,14,365.5,366,365.5,365.75,365
20180701|2017-12-14 11:30,14,366,366.25,365.5,365.75,1140
20180701|2017-12-14 12:00,14,365.5,365.75,364.75,364.75,633
20180701|2017-12-14 12:30,14,364.75,365.25,364.5,364.75,405
20180701|2017-12-14 13:00,14,365,365.5,364.5,365.5,776
20180701|2017-12-14 19:00,15,365.25,365.25,365,365,57
20180701|2017-12-14 19:30,15,365.25,365.25,365.25,365.25,1
20180701|2017-12-14 20:00,15,365.25,365.25,365.25,365.25,1
20180701|2017-12-14 23:30,15,365.25,365.25,365.25,365.25,8
20180701|2017-12-15 00:30,15,365.25,365.25,365.25,365.25,26
20180701|2017-12-15 01:00,15,365,365,365,365,42
20180701|2017-12-15 02:00,15,365.25,365.25,365.25,365.25,46
20180701|2017-12-15 02:30,15,365.5,365.5,365.5,365.5,8
20180701|2017-12-15 03:00,15,365.25,365.5,365.25,365.5,61
20180701|2017-12-15 03:30,15,365.75,365.75,365.5,365.75,18
20180701|2017-12-15 04:00,15,365.75,365.75,365.5,365.75,43
20180701|2017-12-15 04:30,15,365.75,365.75,365.75,365.75,16
20180701|2017-12-15 05:00,15,365.5,365.5,365.5,365.5,8
20180701|2017-12-15 05:30,15,365.5,365.5,365.5,365.5,6
20180701|2017-12-15 06:00,15,365.25,365.25,365.25,365.25,8
20180701|2017-12-15 06:30,15,365.5,365.5,365.25,365.25,13
20180701|2017-12-15 07:00,15,365.25,365.5,365.25,365.25,12
20180701|2017-12-15 07:30,15,365.5,365.5,365.25,365.25,13
20180701|2017-12-15 08:30,15,365.75,367.25,364,366.25,2404
20180701|2017-12-15 09:00,15,366.25,366.5,365,365,543
20180701|2017-12-15 09:30,15,365,365,364,364,507
20180701|2017-12-15 10:00,15,364.25,364.5,363.5,364.25,878
20180701|2017-12-15 10:30,15,364,364.25,363.75,364.25,350
20180701|2017-12-15 11:00,15,364,364.25,363.75,363.75,630
20180701|2017-12-15 11:30,15,363.75,364,363.25,363.75,665
20180701|2017-12-15 12:00,15,363.75,363.75,363.25,363.25,429
20180701|2017-12-15 12:30,15,363.25,363.75,363.25,363.5,550
20180701|2017-12-15 13:00,15,363.5,364.25,363.25,363.5,1554
20180701|2017-12-17 19:00,18,364,364.5,363.5,363.5,295
20180701|2017-12-17 19:30,18,363.5,363.5,363.5,363.5,4
20180701|2017-12-17 20:00,18,363.5,363.5,363.5,363.5,4
20180701|2017-12-17 21:00,18,363.5,363.5,363.5,363.5,37
20180701|2017-12-17 23:30,18,363.75,363.75,363.75,363.75,2
20180701|2017-12-18 00:00,18,363.75,363.75,363.75,363.75,1
20180701|2017-12-18 00:30,18,363.75,363.75,363.75,363.75,6
20180701|2017-12-18 01:00,18,363.75,363.75,363.5,363.75,36
20180701|2017-12-18 01:30,18,363.75,363.75,363.75,363.75,7
20180701|2017-12-18 02:00,18,363.75,364,363.75,364,31
20180701|2017-12-18 02:30,18,364,364.25,363.75,364,99
20180701|2017-12-18 03:00,18,364,364,363.75,364,89
20180701|2017-12-18 03:30,18,364,364.25,364,364.25,80
20180701|2017-12-18 04:00,18,364.25,364.25,364.25,364.25,10
20180701|2017-12-18 04:30,18,364.5,364.5,364.5,364.5,18
20180701|2017-12-18 05:00,18,364.75,364.75,364.5,364.5,9
20180701|2017-12-18 05:30,18,364.75,364.75,364.75,364.75,6
20180701|2017-12-18 06:00,18,364.75,365.25,364.75,365.25,47
20180701|2017-12-18 06:30,18,365.25,365.25,364.75,365.25,65
20180701|2017-12-18 07:00,18,365,365,364.75,365,37
20180701|2017-12-18 07:30,18,365,365.25,365,365,13
20180701|2017-12-18 08:30,18,365,365.25,363.75,364,986
20180701|2017-12-18 09:00,18,364,364.25,363.5,364.25,369
20180701|2017-12-18 09:30,18,364.25,364.25,363.75,364,654
20180701|2017-12-18 10:00,18,364.25,364.25,363.25,363.5,546
20180701|2017-12-18 10:30,18,363.25,363.5,363.25,363.5,179
20180701|2017-12-18 11:00,18,363.5,363.5,363.25,363.5,271
20180701|2017-12-18 11:30,18,363.75,364,363.5,363.75,751
20180701|2017-12-18 12:00,18,363.75,364.5,363.75,363.75,542
20180701|2017-12-18 12:30,18,364,364.25,363.5,363.75,370
20180701|2017-12-18 13:00,18,363.5,364,363.25,364,526
20180701|2017-12-18 19:00,19,363.25,363.5,363.25,363.5,191
20180701|2017-12-18 19:30,19,363.5,363.5,363.5,363.5,15
20180701|2017-12-18 20:00,19,363.5,363.5,363.5,363.5,16
20180701|2017-12-18 20:30,19,363.75,363.75,363.75,363.75,21
20180701|2017-12-18 21:00,19,363.75,363.75,363.75,363.75,3
20180701|2017-12-18 21:30,19,363.75,364,363.75,364,12
20180701|2017-12-18 22:00,19,363.75,363.75,363.75,363.75,1
20180701|2017-12-18 23:30,19,363.75,363.75,363.75,363.75,16
20180701|2017-12-19 00:00,19,363.75,363.75,363.75,363.75,5
20180701|2017-12-19 00:30,19,363.75,363.75,363.75,363.75,1
20180701|2017-12-19 01:00,19,364,364.25,364,364.25,84
20180701|2017-12-19 01:30,19,364,364.25,364,364.25,69
20180701|2017-12-19 02:00,19,364.25,364.5,364.25,364.25,204
20180701|2017-12-19 02:30,19,364.25,364.5,364.25,364.25,41
20180701|2017-12-19 03:00,19,364.5,364.5,364.5,364.5,16
20180701|2017-12-19 03:30,19,364.5,364.5,364.5,364.5,54
20180701|2017-12-19 04:00,19,364.5,364.5,364.25,364.25,13
20180701|2017-12-19 04:30,19,364.25,364.25,364.25,364.25,2
20180701|2017-12-19 05:00,19,364.25,364.25,364.25,364.25,2
20180701|2017-12-19 05:30,19,364,364.25,364,364,21
20180701|2017-12-19 06:00,19,364,364,364,364,8
20180701|2017-12-19 06:30,19,363.75,364,363.75,364,10
20180701|2017-12-19 07:00,19,364,364,363.75,364,431
20180701|2017-12-19 07:30,19,364,364,363.75,364,56
20180701|2017-12-19 08:30,19,364.25,364.75,364,364.25,1029
20180701|2017-12-19 09:00,19,364.5,365.5,364.25,365.25,364
20180701|2017-12-19 09:30,19,365.25,365.25,364.75,364.75,369
20180701|2017-12-19 10:00,19,364.5,364.75,363.75,363.75,638
20180701|2017-12-19 10:30,19,363.75,364,363.5,363.75,232
20180701|2017-12-19 11:00,19,363.75,364.25,363.75,364,372
20180701|2017-12-19 11:30,19,364,364.25,363.75,364.25,719
20180701|2017-12-19 12:00,19,364,364,363.5,363.75,425
20180701|2017-12-19 12:30,19,364,364.5,363.75,363.75,625
20180701|2017-12-19 13:00,19,363.75,364.5,363.75,364.5,1237
20180701|2017-12-19 19:00,20,364,364.75,364,364.5,217
20180701|2017-12-19 19:30,20,364.5,364.5,364.5,364.5,1
20180701|2017-12-19 20:00,20,364.5,364.5,364.5,364.5,14
20180701|2017-12-19 20:30,20,364.5,364.5,364.5,364.5,5
20180701|2017-12-19 21:00,20,364.5,364.5,364.5,364.5,8
20180701|2017-12-19 23:00,20,364.5,364.5,364.5,364.5,7
20180701|2017-12-19 23:30,20,364.5,364.5,364.5,364.5,1
20180701|2017-12-20 00:00,20,364.5,364.5,364.5,364.5,1
20180701|2017-12-20 01:00,20,364.5,364.75,364.5,364.75,74
20180701|2017-12-20 01:30,20,364.75,364.75,364.75,364.75,9
20180701|2017-12-20 02:00,20,364.75,364.75,364.5,364.75,54
20180701|2017-12-20 02:30,20,364.75,365,364.75,364.75,67
20180701|2017-12-20 03:00,20,364.75,364.75,364.5,364.75,49
20180701|2017-12-20 03:30,20,364.75,365,364.75,364.75,24
20180701|2017-12-20 04:00,20,364.75,364.75,364.75,364.75,2
20180701|2017-12-20 04:30,20,364.75,364.75,364.75,364.75,18
20180701|2017-12-20 05:00,20,364.75,364.75,364.75,364.75,16
20180701|2017-12-20 05:30,20,364.75,364.75,364.75,364.75,26
20180701|2017-12-20 06:00,20,365,365,365,365,8
20180701|2017-12-20 06:30,20,365,365,365,365,4
20180701|2017-12-20 07:00,20,364.75,364.75,364.75,364.75,40
20180701|2017-12-20 07:30,20,364.75,364.75,364.5,364.75,124
20180701|2017-12-20 08:30,20,364.75,365.25,364,364.75,1314
20180701|2017-12-20 09:00,20,364.75,365.25,364.5,365,527
20180701|2017-12-20 09:30,20,365.25,365.5,365,365.25,343
20180701|2017-12-20 10:00,20,365.25,366.5,365,366.25,771
20180701|2017-12-20 10:30,20,366.5,366.75,366,366,891
20180701|2017-12-20 11:00,20,366,366,365.5,366,199
20180701|2017-12-20 11:30,20,366,366.5,366,366,417
20180701|2017-12-20 12:00,20,366,366.25,365.5,365.5,296
20180701|2017-12-20 12:30,20,365.75,366,365.5,365.75,1359
20180701|2017-12-20 13:00,20,366,366.25,365.75,366.25,1444
20180701|2017-12-20 19:00,21,366,366.25,365.75,366,126
20180701|2017-12-20 19:30,21,366.25,366.25,366.25,366.25,6
20180701|2017-12-20 20:00,21,366.5,366.5,366.25,366.25,70
20180701|2017-12-20 20:30,21,366.5,366.5,366.5,366.5,2
20180701|2017-12-20 21:00,21,366.5,366.5,366.5,366.5,14
20180701|2017-12-21 00:00,21,366.25,366.25,366.25,366.25,17
20180701|2017-12-21 00:30,21,366.25,366.25,366.25,366.25,2
20180701|2017-12-21 01:00,21,366.25,366.5,366.25,366.25,22
20180701|2017-12-21 01:30,21,366.5,366.5,366.5,366.5,27
20180701|2017-12-21 02:00,21,366.5,366.5,366.5,366.5,63
20180701|2017-12-21 03:00,21,366.5,366.75,366.5,366.5,31
20180701|2017-12-21 03:30,21,366.5,366.75,366.5,366.75,17
20180701|2017-12-21 04:00,21,366.5,366.75,366.5,366.5,38
20180701|2017-12-21 04:30,21,366.5,366.75,366.5,366.75,3
20180701|2017-12-21 05:00,21,366.5,366.75,366.5,366.75,146
20180701|2017-12-21 05:30,21,366.75,366.75,366.5,366.5,102
20180701|2017-12-21 06:00,21,366.5,366.75,366,366,63
20180701|2017-12-21 06:30,21,366,366,366,366,20
20180701|2017-12-21 07:00,21,365.75,365.75,365.5,365.5,143
20180701|2017-12-21 07:30,21,365.5,366.5,365.5,366.5,299
20180701|2017-12-21 08:30,21,366.5,366.5,365.75,366.25,1019
20180701|2017-12-21 09:00,21,366.5,367.75,366,367.5,585
20180701|2017-12-21 09:30,21,367.5,368.5,367.25,367.75,686
20180701|2017-12-21 10:00,21,367.75,368,367.25,367.25,344
20180701|2017-12-21 10:30,21,367.5,368,367.25,368,303
20180701|2017-12-21 11:00,21,368,368,367.75,368,426
20180701|2017-12-21 11:30,21,368,368,367.25,367.5,635
20180701|2017-12-21 12:00,21,367.5,368,367.25,367.75,438
20180701|2017-12-21 12:30,21,368,368,367.75,368,340
20180701|2017-12-21 13:00,21,368,368,367.25,367.5,834
20180701|2017-12-21 19:00,22,367,367.25,366.75,367.25,80
20180701|2017-12-21 19:30,22,367,367.5,367,367.5,7
20180701|2017-12-21 20:00,22,367.5,367.5,367.5,367.5,1
20180701|2017-12-21 21:00,22,367.5,367.5,367.5,367.5,1
20180701|2017-12-21 21:30,22,367.5,367.5,367.5,367.5,26
20180701|2017-12-22 00:00,22,367.75,367.75,367.75,367.75,1
20180701|2017-12-22 00:30,22,367.75,367.75,367.75,367.75,2
20180701|2017-12-22 01:00,22,367.75,367.75,367.75,367.75,17
20180701|2017-12-22 01:30,22,367.75,368,367.5,367.5,19
20180701|2017-12-22 02:00,22,367.75,367.75,367.5,367.75,6
20180701|2017-12-22 02:30,22,368,368,367.75,368,41
20180701|2017-12-22 03:00,22,368,368,368,368,6
20180701|2017-12-22 03:30,22,367.75,367.75,367.5,367.5,17
20180701|2017-12-22 04:00,22,367.25,367.5,367.25,367.5,26
20180701|2017-12-22 04:30,22,367.5,367.5,367.5,367.5,1
20180701|2017-12-22 05:00,22,367.25,367.25,367.25,367.25,8
20180701|2017-12-22 05:30,22,367.25,367.5,367.25,367.5,14
20180701|2017-12-22 06:00,22,367.5,367.5,367.5,367.5,22
20180701|2017-12-22 06:30,22,367.75,367.75,367.5,367.75,8
20180701|2017-12-22 07:00,22,367.75,368,367.5,368,139
20180701|2017-12-22 07:30,22,367.75,368,367.75,368,20
20180701|2017-12-22 08:30,22,367.5,368,367.5,368,1251
20180701|2017-12-22 09:00,22,367.75,368,367.5,368,770
20180701|2017-12-22 09:30,22,368,368.5,367.75,368.25,1009
20180701|2017-12-22 10:00,22,368.25,368.75,368.25,368.5,1102
20180701|2017-12-22 10:30,22,368.5,368.75,368.25,368.25,538
20180701|2017-12-22 11:00,22,368.25,368.75,368.25,368.75,1997
20180701|2017-12-22 11:30,22,368.5,369,368.5,368.75,863
20180701|2017-12-22 12:00,22,368.75,369,368.5,369,359
20180701|2017-12-26 08:30,26,368.75,369,367.75,368.5,1769
20180701|2017-12-26 09:00,26,368.5,369.25,368.25,368.75,1200
20180701|2017-12-26 09:30,26,369,369,367.75,367.75,688
20180701|2017-12-26 10:00,26,367.75,368.5,367.75,368.5,426
20180701|2017-12-26 10:30,26,368.5,369.5,368.5,368.75,805
20180701|2017-12-26 11:00,26,368.75,369.25,368.25,368.5,349
20180701|2017-12-26 11:30,26,368.75,369,368.5,368.5,234
20180701|2017-12-26 12:00,26,368.5,369,368.5,368.75,982
20180701|2017-12-26 12:30,26,368.75,369.5,368.75,369.5,451
20180701|2017-12-26 13:00,26,369.25,369.75,369,369.25,514
20180701|2017-12-26 19:00,27,368.5,369,368.5,368.75,100
20180701|2017-12-26 21:00,27,368.75,369,368.75,369,6
20180701|2017-12-26 21:30,27,368.75,368.75,368.75,368.75,20
20180701|2017-12-26 22:30,27,368.75,368.75,368.75,368.75,1
20180701|2017-12-27 00:30,27,368.75,368.75,368.75,368.75,13
20180701|2017-12-27 01:00,27,369,369,369,369,16
20180701|2017-12-27 01:30,27,369,369,368.75,368.75,24
20180701|2017-12-27 02:00,27,368.75,368.75,368.75,368.75,40
20180701|2017-12-27 02:30,27,369,369,368.75,368.75,3
20180701|2017-12-27 03:00,27,369,369,369,369,11
20180701|2017-12-27 03:30,27,369,369,368.75,369,38
20180701|2017-12-27 04:00,27,368.75,368.75,368.75,368.75,45
20180701|2017-12-27 04:30,27,368.75,368.75,368.75,368.75,3
20180701|2017-12-27 05:00,27,368.75,368.75,368.75,368.75,1
20180701|2017-12-27 05:30,27,369,369,369,369,7
20180701|2017-12-27 06:00,27,368.75,368.75,368.75,368.75,1
20180701|2017-12-27 06:30,27,368.75,369,368.75,369,11
20180701|2017-12-27 07:00,27,368.75,369,368.75,369,11
20180701|2017-12-27 07:30,27,369,369,368.75,368.75,10
20180701|2017-12-27 08:30,27,369,370.5,368.75,370.25,1395
20180701|2017-12-27 09:00,27,370,370.25,370,370.25,185
20180701|2017-12-27 09:30,27,370.25,371,370.25,370.5,888
20180701|2017-12-27 10:00,27,370.5,370.75,370.25,370.25,708
20180701|2017-12-27 10:30,27,370.25,370.75,370.25,370.5,660
20180701|2017-12-27 11:00,27,370.5,370.5,370,370.25,392
20180701|2017-12-27 11:30,27,370.25,370.75,370,370.25,718
20180701|2017-12-27 12:00,27,370.5,370.75,370.25,370.25,358
20180701|2017-12-27 12:30,27,370.25,370.75,370.25,370.75,591
20180701|2017-12-27 13:00,27,370.5,370.75,370,370.25,615
20180701|2017-12-27 19:00,28,370,370,369,369.75,168
20180701|2017-12-27 19:30,28,369.75,370,369.75,370,36
20180701|2017-12-27 20:00,28,370,370,370,370,4
20180701|2017-12-27 20:30,28,370.25,370.25,370.25,370.25,31
20180701|2017-12-27 21:00,28,370,370,370,370,1
20180701|2017-12-27 22:00,28,370.25,370.25,370.25,370.25,9
20180701|2017-12-27 23:30,28,370.25,370.25,370.25,370.25,2
20180701|2017-12-28 01:00,28,370.25,370.5,370,370.25,51
20180701|2017-12-28 01:30,28,370.5,370.5,370.25,370.25,3
20180701|2017-12-28 02:00,28,370.25,370.25,370,370,160
20180701|2017-12-28 02:30,28,370,370,369.75,369.75,70
20180701|2017-12-28 03:00,28,369.75,370,369.75,370,55
20180701|2017-12-28 03:30,28,370,370,369.75,369.75,60
20180701|2017-12-28 04:00,28,370,370,370,370,29
20180701|2017-12-28 05:00,28,369.75,370,369.75,370,6
20180701|2017-12-28 06:00,28,369.75,369.75,369.75,369.75,28
20180701|2017-12-28 06:30,28,369.75,369.75,369.25,369.25,62
20180701|2017-12-28 07:00,28,369.5,369.75,369.25,369.75,74
20180701|2017-12-28 07:30,28,369.75,370,369.5,370,30
20180701|2017-12-28 08:30,28,369.75,370,368.5,369,1171
20180701|2017-12-28 09:00,28,369,369.25,368.75,369,563
20180701|2017-12-28 09:30,28,369,369.25,368,368,1131
20180701|2017-12-28 10:00,28,368,368.25,368,368,312
20180701|2017-12-28 10:30,28,368,368.25,367.5,367.5,517
20180701|2017-12-28 11:00,28,367.5,368,367.25,368,838
20180701|2017-12-28 11:30,28,368,368,367.5,367.75,416
20180701|2017-12-28 12:00,28,367.75,367.75,367,367.25,581
20180701|2017-12-28 12:30,28,367.25,368,367,368,277
20180701|2017-12-28 13:00,28,368,369.25,368,368.5,1134
20180701|2017-12-28 19:00,29,368,368,367.5,367.5,72
20180701|2017-12-28 19:30,29,367.5,367.5,367.5,367.5,35
20180701|2017-12-28 21:00,29,367.5,367.5,367.5,367.5,15
20180701|2017-12-28 23:00,29,367.5,367.5,367.5,367.5,5
20180701|2017-12-28 23:30,29,367.75,367.75,367.75,367.75,11
20180701|2017-12-29 00:00,29,367.75,367.75,367.75,367.75,23
20180701|2017-12-29 00:30,29,367.75,367.75,367.75,367.75,43
20180701|2017-12-29 01:00,29,367.75,367.75,367.75,367.75,4
20180701|2017-12-29 02:00,29,367.25,367.25,367.25,367.25,2
20180701|2017-12-29 02:30,29,367.5,367.5,367.5,367.5,32
20180701|2017-12-29 03:30,29,367.75,367.75,367.75,367.75,5
20180701|2017-12-29 04:30,29,367.75,367.75,367.75,367.75,9
20180701|2017-12-29 05:00,29,367.75,367.75,367.75,367.75,3
20180701|2017-12-29 05:30,29,368,368,367.75,367.75,9
20180701|2017-12-29 06:00,29,367.75,367.75,367.75,367.75,6
20180701|2017-12-29 06:30,29,367.75,367.75,367.25,367.25,24
20180701|2017-12-29 07:00,29,367.5,367.5,367.25,367.5,46
20180701|2017-12-29 07:30,29,367.75,368,367.75,368,5
20180701|2017-12-29 08:30,29,367.75,368.25,367.25,368,933
20180701|2017-12-29 09:00,29,368.25,368.25,367.5,367.5,425
20180701|2017-12-29 09:30,29,367.5,368,367.5,367.5,740
20180701|2017-12-29 10:00,29,367.5,367.75,367.25,367.25,330
20180701|2017-12-29 10:30,29,367.5,367.75,367,367.5,521
20180701|2017-12-29 11:00,29,367.5,367.75,367.25,367.5,956
20180701|2017-12-29 11:30,29,367.25,367.75,367.25,367.5,801
20180701|2017-12-29 12:00,29,367.5,367.75,367.25,367.5,615
20180701|2017-12-29 12:30,29,367.25,368,367.25,368,734
20180701|2017-12-29 13:00,29,367.75,368,367,367.75,1094
20180701|2018-01-02 08:30,2,367.75,369.5,367.25,369.25,1754
20180701|2018-01-02 09:00,2,369.25,370.25,369.25,370,786
20180701|2018-01-02 09:30,2,370,370.5,369,369,886
20180701|2018-01-02 10:00,2,369,370,369,369.5,532
20180701|2018-01-02 10:30,2,369.5,370,369.25,369.5,600
20180701|2018-01-02 11:00,2,369.75,369.75,369,369.75,400
20180701|2018-01-02 11:30,2,369.75,370,369.5,369.75,657
20180701|2018-01-02 12:00,2,370,370,369.5,369.75,576
20180701|2018-01-02 12:30,2,369.75,370.25,369.5,370,432
20180701|2018-01-02 13:00,2,369.75,370,369.25,369.75,1190
20180701|2018-01-02 19:00,3,369.5,369.5,369,369.5,210
20180701|2018-01-02 19:30,3,369.5,369.5,369.25,369.5,65
20180701|2018-01-02 20:00,3,369.5,369.75,369.5,369.75,22
20180701|2018-01-02 20:30,3,369.75,369.75,369.75,369.75,6
20180701|2018-01-02 21:00,3,369.75,369.75,369.75,369.75,1
20180701|2018-01-02 21:30,3,369.75,369.75,369.75,369.75,10
20180701|2018-01-02 23:00,3,370,370,370,370,2
20180701|2018-01-02 23:30,3,370,370,370,370,8
20180701|2018-01-03 00:00,3,370,370,370,370,22
20180701|2018-01-03 01:00,3,370,370.25,370,370.25,247
20180701|2018-01-03 01:30,3,370.25,370.5,370,370.25,138
20180701|2018-01-03 02:00,3,370.25,370.5,370.25,370.25,380
20180701|2018-01-03 02:30,3,370.25,371,370.25,371,182
20180701|2018-01-03 03:00,3,371,371,370.75,370.75,114
20180701|2018-01-03 03:30,3,370.75,371,370.5,370.5,157
20180701|2018-01-03 04:00,3,370.75,370.75,370.75,370.75,98
20180701|2018-01-03 04:30,3,370.5,370.5,370.5,370.5,24
20180701|2018-01-03 05:30,3,370.5,370.75,370.5,370.75,12
20180701|2018-01-03 06:00,3,370.75,370.75,370.75,370.75,40
20180701|2018-01-03 06:30,3,370.75,370.75,370.75,370.75,27
20180701|2018-01-03 07:00,3,370.5,370.75,370.25,370.5,22
20180701|2018-01-03 07:30,3,370.75,370.75,370,370.25,30
20180701|2018-01-03 08:30,3,370.25,370.5,369,369.25,1133
20180701|2018-01-03 09:00,3,369.25,369.5,369,369.25,487
20180701|2018-01-03 09:30,3,369.5,369.75,368.5,368.75,625
20180701|2018-01-03 10:00,3,368.75,369.25,368.5,369.25,430
20180701|2018-01-03 10:30,3,369.25,369.75,369.25,369.25,477
20180701|2018-01-03 11:00,3,369.25,369.5,369,369,859
20180701|2018-01-03 11:30,3,369,369.5,369,369.25,847
20180701|2018-01-03 12:00,3,369,369.5,369,369.5,716
20180701|2018-01-03 12:30,3,369.25,369.25,369,369.25,177
20180701|2018-01-03 13:00,3,369.25,369.5,369,369,763
20180701|2018-01-03 19:00,4,369.25,369.25,368.75,369,114
20180701|2018-01-03 19:30,4,369.25,369.5,369.25,369.25,61
20180701|2018-01-03 20:30,4,369,369,369,369,14
20180701|2018-01-03 21:00,4,369.25,369.25,369.25,369.25,18
20180701|2018-01-03 21:30,4,369,369,369,369,2
20180701|2018-01-03 22:30,4,369.25,369.25,369.25,369.25,1
20180701|2018-01-04 00:00,4,369.25,369.25,369.25,369.25,1
20180701|2018-01-04 00:30,4,369.5,369.5,369.25,369.25,10
20180701|2018-01-04 01:00,4,369.75,369.75,369.5,369.75,169
20180701|2018-01-04 01:30,4,370,370,369.75,369.75,8
20180701|2018-01-04 02:00,4,370,370,369.75,369.75,84
20180701|2018-01-04 02:30,4,369.5,369.5,369.5,369.5,31
20180701|2018-01-04 03:00,4,369.5,369.75,369.5,369.5,57
20180701|2018-01-04 03:30,4,369.5,369.5,369.25,369.5,18
20180701|2018-01-04 04:00,4,369.5,369.5,369.25,369.5,38
20180701|2018-01-04 04:30,4,369,369,369,369,2
20180701|2018-01-04 05:00,4,369,369,369,369,13
20180701|2018-01-04 05:30,4,369,369.25,369,369.25,18
20180701|2018-01-04 06:00,4,369,369,369,369,22
20180701|2018-01-04 06:30,4,369,369,368.75,368.75,98
20180701|2018-01-04 07:00,4,368.75,368.75,368.5,368.5,30
20180701|2018-01-04 07:30,4,368.5,368.75,368.5,368.5,115
20180701|2018-01-04 08:30,4,368.75,368.75,367.25,367.25,2251
20180701|2018-01-04 09:00,4,367,367.5,367,367.25,416
20180701|2018-01-04 09:30,4,367.5,367.5,367.25,367.25,241
20180701|2018-01-04 10:00,4,367.5,367.75,367.25,367.75,339
20180701|2018-01-04 10:30,4,367.75,368.25,367.5,368,1071
20180701|2018-01-04 11:00,4,368,368.5,368,368.5,457
20180701|2018-01-04 11:30,4,368.5,368.5,368,368,347
20180701|2018-01-04 12:00,4,368.25,368.25,367.75,367.75,198
20180701|2018-01-04 12:30,4,368,368,367.5,367.75,847
20180701|2018-01-04 13:00,4,368,368,367.25,367.5,1384
20180701|2018-01-04 19:00,5,367.5,367.5,367,367.25,219
20180701|2018-01-04 21:00,5,367.5,367.5,367.5,367.5,18
20180701|2018-01-04 23:30,5,367.75,367.75,367.5,367.5,18
20180701|2018-01-05 00:30,5,367.5,367.5,367.5,367.5,1
20180701|2018-01-05 01:00,5,367.25,367.75,367.25,367.5,24
20180701|2018-01-05 01:30,5,367.5,367.5,367.25,367.25,42
20180701|2018-01-05 02:00,5,367.5,367.75,367.25,367.75,61
20180701|2018-01-05 02:30,5,367.75,367.75,367.5,367.5,162
20180701|2018-01-05 03:00,5,367.5,368,367.5,367.75,161
20180701|2018-01-05 03:30,5,368,368.25,367.75,368.25,160
20180701|2018-01-05 04:00,5,368.25,368.25,368.25,368.25,21
20180701|2018-01-05 04:30,5,368.25,368.75,368.25,368.75,42
20180701|2018-01-05 05:00,5,368.75,368.75,368.75,368.75,17
20180701|2018-01-05 05:30,5,368.75,368.75,368.75,368.75,2
20180701|2018-01-05 06:00,5,368.75,369,368.75,368.75,23
20180701|2018-01-05 06:30,5,368.75,369,368.5,368.75,79
20180701|2018-01-05 07:00,5,368.75,369,368.75,369,84
20180701|2018-01-05 07:30,5,368.75,368.75,367.25,367.25,181
20180701|2018-01-05 08:30,5,367.25,368.25,367,367.25,915
20180701|2018-01-05 09:00,5,367.25,367.75,367,367.25,1167
20180701|2018-01-05 09:30,5,367.25,367.5,366.75,367.25,739
20180701|2018-01-05 10:00,5,367,367.5,367,367.25,284
20180701|2018-01-05 10:30,5,367,367.5,367,367.5,386
20180701|2018-01-05 11:00,5,367.25,367.75,367.25,367.5,1071
20180701|2018-01-05 11:30,5,367.5,367.75,367.25,367.25,517
20180701|2018-01-05 12:00,5,367.5,367.5,367,367.25,183
20180701|2018-01-05 12:30,5,367.25,367.75,367,367.75,337
20180701|2018-01-05 13:00,5,367.5,368,367.5,367.5,1246
20180701|2018-01-07 19:00,8,367,367.25,366.75,367,153
20180701|2018-01-07 19:30,8,367.5,367.5,367.5,367.5,17
20180701|2018-01-07 20:00,8,367.5,367.5,367.5,367.5,7
20180701|2018-01-07 20:30,8,367.25,367.25,367.25,367.25,2
20180701|2018-01-07 23:00,8,367.25,367.25,367.25,367.25,17
20180701|2018-01-07 23:30,8,367,367,367,367,20
20180701|2018-01-08 00:00,8,367,367,367,367,1
20180701|2018-01-08 00:30,8,366.75,367,366.75,367,12
20180701|2018-01-08 01:00,8,367,367.25,367,367.25,95
20180701|2018-01-08 01:30,8,367.25,367.25,367,367.25,67
20180701|2018-01-08 02:00,8,367.25,367.25,366.75,366.75,21
20180701|2018-01-08 02:30,8,366.75,367,366.75,366.75,77
20180701|2018-01-08 03:00,8,366.75,367,366.75,366.75,21
20180701|2018-01-08 03:30,8,367,367.25,367,367,33
20180701|2018-01-08 04:00,8,367.25,367.5,367.25,367.5,25
20180701|2018-01-08 04:30,8,367.25,367.5,367.25,367.5,14
20180701|2018-01-08 05:30,8,367.25,367.25,367.25,367.25,4
20180701|2018-01-08 06:00,8,367.5,367.5,367.25,367.25,45
20180701|2018-01-08 06:30,8,367.5,367.5,367.25,367.25,61
20180701|2018-01-08 07:00,8,367.25,367.5,367.25,367.25,52
20180701|2018-01-08 07:30,8,367.5,367.5,367.25,367.25,23
20180701|2018-01-08 08:30,8,367.5,367.75,366,366.25,974
20180701|2018-01-08 09:00,8,366,366,364.5,364.5,1103
20180701|2018-01-08 09:30,8,364.5,364.75,363.75,364.25,1362
20180701|2018-01-08 10:00,8,364,364.5,363.5,363.75,1032
20180701|2018-01-08 10:30,8,364,364.5,363.75,364.25,1518
20180701|2018-01-08 11:00,8,364.25,364.5,363.5,363.75,877
20180701|2018-01-08 11:30,8,363.75,364,363.5,363.75,1098
20180701|2018-01-08 12:00,8,363.75,364,363.25,363.5,559
20180701|2018-01-08 12:30,8,363.5,364,363.5,363.75,450
20180701|2018-01-08 13:00,8,363.5,364.25,363.5,363.75,1863
20180701|2018-01-08 19:00,9,363.75,364,363.75,363.75,53
20180701|2018-01-08 19:30,9,364,364.25,364,364,57
20180701|2018-01-08 20:00,9,364,364,364,364,2
20180701|2018-01-08 20:30,9,364.25,364.25,364.25,364.25,9
20180701|2018-01-08 21:00,9,364.25,364.25,364.25,364.25,7
20180701|2018-01-08 21:30,9,364,364,364,364,1
20180701|2018-01-08 22:00,9,364.25,364.25,364.25,364.25,7
20180701|2018-01-08 22:30,9,364.25,364.25,364.25,364.25,4
20180701|2018-01-08 23:00,9,364.25,364.25,364.25,364.25,6
20180701|2018-01-09 00:00,9,364.25,364.25,364.25,364.25,21
20180701|2018-01-09 01:00,9,364.5,364.75,364.5,364.75,52
20180701|2018-01-09 01:30,9,364.75,364.75,364.75,364.75,17
20180701|2018-01-09 02:00,9,364.5,364.75,364.5,364.5,15
20180701|2018-01-09 02:30,9,364.5,364.5,364.25,364.25,80
20180701|2018-01-09 03:00,9,364.5,364.5,364.25,364.5,93
20180701|2018-01-09 03:30,9,364.25,364.5,364.25,364.25,66
20180701|2018-01-09 04:00,9,364.25,364.5,364.25,364.5,5
20180701|2018-01-09 04:30,9,364.5,364.5,364.5,364.5,86
20180701|2018-01-09 05:00,9,364.5,364.75,364.5,364.5,12
20180701|2018-01-09 06:00,9,364.5,364.75,364.5,364.75,12
20180701|2018-01-09 06:30,9,364.75,364.75,364.75,364.75,7
20180701|2018-01-09 07:00,9,364.75,365,364.75,364.75,27
20180701|2018-01-09 07:30,9,364.75,365,364.75,364.75,35
20180701|2018-01-09 08:30,9,365,365.25,364.5,364.75,796
20180701|2018-01-09 09:00,9,364.75,365,364.75,365,405
20180701|2018-01-09 09:30,9,364.75,365.25,364.75,365,612
20180701|2018-01-09 10:00,9,365,366,364.75,365.75,373
20180701|2018-01-09 10:30,9,365.75,366.5,365.75,366,1287
20180701|2018-01-09 11:00,9,366,366.25,366,366.25,668
20180701|2018-01-09 11:30,9,366.25,366.5,365.5,365.5,584
20180701|2018-01-09 12:00,9,365.5,365.75,365.5,365.5,289
20180701|2018-01-09 12:30,9,365.75,365.75,365.5,365.5,350
20180701|2018-01-09 13:00,9,365.5,365.75,365,365,1728
20180701|2018-01-09 19:00,10,365,365.25,365,365,194
20180701|2018-01-09 19:30,10,365.25,365.25,365.25,365.25,27
20180701|2018-01-09 20:00,10,365.25,365.25,365.25,365.25,4
20180701|2018-01-09 23:30,10,365.25,365.25,365.25,365.25,9
20180701|2018-01-10 00:30,10,365.5,365.75,365.5,365.75,61
20180701|2018-01-10 01:00,10,365.75,365.75,365.75,365.75,19
20180701|2018-01-10 01:30,10,365.5,365.5,365.5,365.5,13
20180701|2018-01-10 02:00,10,365.5,365.75,365.5,365.5,43
20180701|2018-01-10 02:30,10,365.5,365.5,365.25,365.5,15
20180701|2018-01-10 03:00,10,365.5,365.5,365.5,365.5,44
20180701|2018-01-10 03:30,10,365.5,365.75,365.5,365.75,14
20180701|2018-01-10 04:00,10,365.5,365.75,365.25,365.5,114
20180701|2018-01-10 04:30,10,365.5,365.75,365.5,365.75,14
20180701|2018-01-10 05:00,10,366,366,366,366,5
20180701|2018-01-10 05:30,10,366,366,366,366,38
20180701|2018-01-10 06:00,10,365.75,366,365.75,365.75,20
20180701|2018-01-10 06:30,10,365.5,365.75,365.5,365.75,55
20180701|2018-01-10 07:00,10,365.75,366,365.75,366,107
20180701|2018-01-10 07:30,10,366.25,366.25,365.75,365.75,24
20180701|2018-01-10 08:30,10,365.75,365.75,364.75,365,882
20180701|2018-01-10 09:00,10,365,365.25,364.75,365.25,667
20180701|2018-01-10 09:30,10,365,366.25,365,366,1406
20180701|2018-01-10 10:00,10,366,366.25,365.75,366,396
20180701|2018-01-10 10:30,10,366,366.25,365.75,366,500
20180701|2018-01-10 11:00,10,366.25,366.25,365.5,365.5,750
20180701|2018-01-10 11:30,10,365.5,366,365.5,365.75,796
20180701|2018-01-10 12:00,10,365.5,365.75,364.75,365,847
20180701|2018-01-10 12:30,10,364.75,365,364.5,365,889
20180701|2018-01-10 13:00,10,365,365.75,364.75,365,1331
20180701|2018-01-10 19:00,11,365.25,365.25,365,365,104
20180701|2018-01-10 19:30,11,365.25,365.25,365.25,365.25,13
20180701|2018-01-10 20:00,11,365.5,365.5,365.5,365.5,1
20180701|2018-01-10 20:30,11,365.25,365.25,365.25,365.25,25
20180701|2018-01-10 21:00,11,365.25,365.5,365.25,365.25,15
20180701|2018-01-10 22:30,11,365,365,365,365,2
20180701|2018-01-10 23:00,11,365.25,365.25,365.25,365.25,4
20180701|2018-01-11 00:00,11,365.5,365.5,365.5,365.5,1
20180701|2018-01-11 00:30,11,365.5,365.5,365.5,365.5,22
20180701|2018-01-11 01:00,11,365.75,366,365.75,366,160
20180701|2018-01-11 01:30,11,366,366,366,366,21
20180701|2018-01-11 02:00,11,366,366,365.75,365.75,26
20180701|2018-01-11 02:30,11,365.75,366,365.75,366,48
20180701|2018-01-11 03:00,11,365.75,366,365.75,365.75,73
20180701|2018-01-11 03:30,11,365.5,365.75,365.5,365.75,36
20180701|2018-01-11 04:00,11,365.75,366,365.75,366,65
20180701|2018-01-11 04:30,11,366,366,365.75,365.75,5
20180701|2018-01-11 05:30,11,365.75,365.75,365.75,365.75,1
20180701|2018-01-11 06:00,11,365.5,365.5,365.5,365.5,2
20180701|2018-01-11 06:30,11,365.5,365.75,365.5,365.5,18
20180701|2018-01-11 07:00,11,365.5,365.5,365.25,365.25,73
20180701|2018-01-11 07:30,11,365.25,365.25,364.75,365,45
20180701|2018-01-11 08:30,11,364.75,365.25,364.5,364.75,1454
20180701|2018-01-11 09:00,11,365,365.75,364.75,365,1001
20180701|2018-01-11 09:30,11,365.25,365.25,364.75,365,566
20180701|2018-01-11 10:00,11,365.25,365.5,364.75,365.25,706
20180701|2018-01-11 10:30,11,365.5,366.5,365.5,365.75,1088
20180701|2018-01-11 11:00,11,366,366,365.5,365.75,838
20180701|2018-01-11 11:30,11,366,366,365.25,365.25,438
20180701|2018-01-11 12:00,11,365.25,365.5,365,365,320
20180701|2018-01-11 12:30,11,365,365.25,365,365.25,803
20180701|2018-01-11 13:00,11,365.25,365.75,365,365.25,1544
20180701|2018-01-11 19:00,12,365,365.25,364.5,364.75,526
20180701|2018-01-11 19:30,12,364.75,364.75,364.75,364.75,1
20180701|2018-01-11 20:00,12,365,365,365,365,1
20180701|2018-01-11 20:30,12,365,365,365,365,26
20180701|2018-01-11 21:30,12,365,365,365,365,2
20180701|2018-01-11 22:00,12,365.25,365.25,365.25,365.25,1
20180701|2018-01-11 22:30,12,365.25,365.25,365.25,365.25,3
20180701|2018-01-12 01:00,12,365.25,365.25,365.25,365.25,49
20180701|2018-01-12 01:30,12,365.25,365.75,365.25,365.75,110
20180701|2018-01-12 02:00,12,365.75,365.75,365.5,365.75,86
20180701|2018-01-12 02:30,12,365.75,365.75,365.5,365.75,49
20180701|2018-01-12 03:00,12,365.5,365.5,365.25,365.5,15
20180701|2018-01-12 03:30,12,365.75,365.75,365.75,365.75,226
20180701|2018-01-12 04:00,12,365.75,366,365.75,365.75,49
20180701|2018-01-12 04:30,12,366,366,365.5,365.5,36
20180701|2018-01-12 05:00,12,365.75,365.75,365.5,365.5,93
20180701|2018-01-12 05:30,12,365.5,365.75,365.5,365.5,43
20180701|2018-01-12 06:00,12,365.75,365.75,365.75,365.75,51
20180701|2018-01-12 06:30,12,365.75,365.75,365.75,365.75,69
20180701|2018-01-12 07:00,12,366,366,365.75,366,216
20180701|2018-01-12 07:30,12,365.75,366,365.75,365.75,49
20180701|2018-01-12 08:30,12,365.75,366,365.25,365.5,1098
20180701|2018-01-12 09:00,12,365.5,365.75,365.5,365.75,385
20180701|2018-01-12 09:30,12,365.75,366,365,365.25,1034
20180701|2018-01-12 10:00,12,365.25,365.25,365,365,521
20180701|2018-01-12 10:30,12,365,365.75,364.75,365,1292
20180701|2018-01-12 11:00,12,365.25,366,362.5,363.75,4304
20180701|2018-01-12 11:30,12,363.75,364.25,362.75,362.75,776
20180701|2018-01-12 12:00,12,362.75,363,362.25,362.5,568
20180701|2018-01-12 12:30,12,362.5,362.75,362,362.75,1172
20180701|2018-01-12 13:00,12,362.5,363.5,362.25,363.5,1942
20180701|2018-01-15 19:00,16,363.5,365.5,363.5,364.5,547
20180701|2018-01-15 19:30,16,364.75,364.75,364.75,364.75,1
20180701|2018-01-15 20:00,16,364.75,365.25,364.75,364.75,142
20180701|2018-01-15 20:30,16,364.5,364.5,364.25,364.25,26
20180701|2018-01-15 21:00,16,364.25,364.25,364.25,364.25,17
20180701|2018-01-15 22:00,16,364,364,364,364,13
20180701|2018-01-15 22:30,16,363.75,363.75,363.75,363.75,1
20180701|2018-01-15 23:00,16,364,364,364,364,1
20180701|2018-01-15 23:30,16,364,364.5,364,364.5,39
20180701|2018-01-16 00:00,16,364.25,364.25,364.25,364.25,5
20180701|2018-01-16 01:00,16,364.5,364.5,364.5,364.5,62
20180701|2018-01-16 01:30,16,364.5,364.5,364.25,364.25,118
20180701|2018-01-16 02:00,16,364.5,364.5,364.25,364.25,106
20180701|2018-01-16 02:30,16,364,364.25,364,364.25,115
20180701|2018-01-16 03:00,16,364.25,364.25,363.75,363.75,52
20180701|2018-01-16 03:30,16,364,364.25,363.75,364.25,50
20180701|2018-01-16 04:00,16,364,364.25,364,364.25,13
20180701|2018-01-16 04:30,16,364,364,364,364,31
20180701|2018-01-16 05:00,16,364,364.25,364,364,103
20180701|2018-01-16 05:30,16,364.25,364.25,363.75,363.75,56
20180701|2018-01-16 06:00,16,364,364.25,364,364.25,31
20180701|2018-01-16 06:30,16,364.25,364.75,364.25,364.5,70
20180701|2018-01-16 07:00,16,364.5,364.75,364.5,364.75,42
20180701|2018-01-16 07:30,16,364.5,365,364.5,365,69
20180701|2018-01-16 08:30,16,364.75,365,362.75,363,1425
20180701|2018-01-16 09:00,16,363,363.25,362.75,363,559
20180701|2018-01-16 09:30,16,363.25,363.25,362.75,363,382
20180701|2018-01-16 10:00,16,363,363,362.5,362.5,226
20180701|2018-01-16 10:30,16,362.5,362.75,362.5,362.75,391
20180701|2018-01-16 11:00,16,362.5,362.75,362.5,362.75,261
20180701|2018-01-16 11:30,16,362.5,363.25,362.5,363,551
20180701|2018-01-16 12:00,16,363,363.75,363,363.75,292
20180701|2018-01-16 12:30,16,363.5,363.75,363.25,363.75,1125
20180701|2018-01-16 13:00,16,363.5,365.25,363.5,364.75,1727
20180701|2018-01-16 19:00,17,364.75,365,364.5,364.75,155
20180701|2018-01-16 19:30,17,365,365,365,365,5
20180701|2018-01-16 20:00,17,364.75,364.75,364.75,364.75,23
20180701|2018-01-16 21:00,17,364.75,364.75,364.75,364.75,3
20180701|2018-01-17 00:30,17,364.75,364.75,364.75,364.75,4
20180701|2018-01-17 01:00,17,365,365,364.5,364.75,270
20180701|2018-01-17 01:30,17,364.75,365,364.75,364.75,4
20180701|2018-01-17 02:00,17,365,365,365,365,2
20180701|2018-01-17 02:30,17,365,365,364.75,364.75,38
20180701|2018-01-17 03:00,17,364.75,365.25,364.75,365,306
20180701|2018-01-17 03:30,17,365,365.25,365,365.25,72
20180701|2018-01-17 04:00,17,365.25,365.25,365,365,107
20180701|2018-01-17 04:30,17,365,365,365,365,11
20180701|2018-01-17 05:00,17,365,365,364.75,365,169
20180701|2018-01-17 05:30,17,365,365,364.75,365,49
20180701|2018-01-17 06:00,17,365,365.25,364.75,364.75,119
20180701|2018-01-17 06:30,17,364.75,365,364.75,364.75,22
20180701|2018-01-17 07:00,17,365,365.25,365,365,49
20180701|2018-01-17 07:30,17,365,365.25,365,365,34
20180701|2018-01-17 08:30,17,365,366.25,364.5,366.25,1409
20180701|2018-01-17 09:00,17,366.25,368,366,367.75,1310
20180701|2018-01-17 09:30,17,367.75,368.25,367.5,368,1147
20180701|2018-01-17 10:00,17,368,368.5,367.75,368.25,662
20180701|2018-01-17 10:30,17,368.25,368.5,368,368.25,540
20180701|2018-01-17 11:00,17,368.5,368.75,368.25,368.75,628
20180701|2018-01-17 11:30,17,368.75,368.75,368.5,368.75,619
20180701|2018-01-17 12:00,17,368.75,369,368.5,369,716
20180701|2018-01-17 12:30,17,368.75,369.25,368.75,369,1258
20180701|2018-01-17 13:00,17,368.75,369.25,368.25,368.5,1906
20180701|2018-01-17 19:00,18,368.5,368.5,368.25,368.5,296
20180701|2018-01-17 19:30,18,368.5,368.5,368.25,368.25,15
20180701|2018-01-17 20:00,18,368.5,368.5,368.25,368.5,38
20180701|2018-01-17 20:30,18,368.5,368.5,368.5,368.5,5
20180701|2018-01-17 21:00,18,368.5,368.5,368.25,368.25,2
20180701|2018-01-17 21:30,18,368.25,368.5,368.25,368.5,17
20180701|2018-01-17 22:00,18,368.5,368.75,368.5,368.75,2
20180701|2018-01-17 22:30,18,368.25,368.25,368.25,368.25,22
20180701|2018-01-18 00:30,18,368.5,368.5,368.5,368.5,39
20180701|2018-01-18 01:00,18,368.75,368.75,368.5,368.5,33
20180701|2018-01-18 01:30,18,368.5,368.75,368.5,368.5,14
20180701|2018-01-18 02:00,18,368.75,368.75,368.5,368.75,57
20180701|2018-01-18 02:30,18,368.75,368.75,368.5,368.75,27
20180701|2018-01-18 03:00,18,368.75,368.75,368.5,368.75,45
20180701|2018-01-18 03:30,18,368.5,368.75,368.5,368.75,37
20180701|2018-01-18 04:00,18,368.75,368.75,368.5,368.75,7
20180701|2018-01-18 04:30,18,368.75,368.75,368.5,368.75,54
20180701|2018-01-18 05:00,18,368.75,368.75,368.5,368.75,25
20180701|2018-01-18 05:30,18,368.5,368.5,368.5,368.5,34
20180701|2018-01-18 06:00,18,368.75,368.75,368.5,368.5,23
20180701|2018-01-18 06:30,18,368.75,368.75,368.5,368.5,17
20180701|2018-01-18 07:00,18,368.5,368.5,368.25,368.5,78
20180701|2018-01-18 07:30,18,368.25,368.5,368.25,368.5,72
20180701|2018-01-18 08:30,18,368.25,369.75,368.25,369.25,1155
20180701|2018-01-18 09:00,18,369.25,369.25,367.5,367.75,960
20180701|2018-01-18 09:30,18,367.75,368.25,367.5,368.25,842
20180701|2018-01-18 10:00,18,368.25,368.5,368,368.25,809
20180701|2018-01-18 10:30,18,368.5,369,368.25,368.5,475
20180701|2018-01-18 11:00,18,368.25,368.5,367.75,368,1213
20180701|2018-01-18 11:30,18,368,368,366.75,367,1704
20180701|2018-01-18 12:00,18,367,367.5,367,367.25,664
20180701|2018-01-18 12:30,18,367.25,367.75,367,367.5,458
20180701|2018-01-18 13:00,18,367.75,368.25,367.5,368,1460
20180701|2018-01-18 19:00,19,367.75,368.25,367.5,368.25,178
20180701|2018-01-18 19:30,19,368.5,368.5,368.5,368.5,10
20180701|2018-01-18 20:00,19,368.5,368.5,368.5,368.5,2
20180701|2018-01-18 20:30,19,368.5,368.5,368.25,368.5,49
20180701|2018-01-18 21:00,19,368.5,368.75,368.5,368.5,54
20180701|2018-01-18 21:30,19,368.5,368.5,368.5,368.5,5
20180701|2018-01-19 00:00,19,368.5,368.5,368.5,368.5,5
20180701|2018-01-19 00:30,19,368.75,368.75,368.75,368.75,1
20180701|2018-01-19 01:00,19,368.5,368.75,368.5,368.5,79
20180701|2018-01-19 02:00,19,368.75,369,368.5,368.75,15
20180701|2018-01-19 02:30,19,368.5,368.75,368.5,368.75,9
20180701|2018-01-19 03:00,19,369,369,369,369,17
20180701|2018-01-19 03:30,19,369,369,369,369,26
20180701|2018-01-19 04:00,19,369,369.25,368.75,369.25,36
20180701|2018-01-19 04:30,19,369.25,369.25,369.25,369.25,2
20180701|2018-01-19 05:00,19,369.25,369.25,369,369.25,138
20180701|2018-01-19 05:30,19,369.25,369.25,369.25,369.25,7
20180701|2018-01-19 06:00,19,369,369.25,369,369,7
20180701|2018-01-19 06:30,19,369,369.5,369,369.25,70
20180701|2018-01-19 07:00,19,369.25,369.5,369,369.5,221
20180701|2018-01-19 07:30,19,369.5,369.75,369,369.25,225
20180701|2018-01-19 08:30,19,369,370.25,368.75,369.75,1672
20180701|2018-01-19 09:00,19,369.75,370,369.25,369.25,429
20180701|2018-01-19 09:30,19,369.5,369.5,369,369,978
20180701|2018-01-19 10:00,19,369,369,368,368.5,1021
20180701|2018-01-19 10:30,19,368.25,368.75,368.25,368.25,869
20180701|2018-01-19 11:00,19,368.5,369,368.25,368.25,553
20180701|2018-01-19 11:30,19,368.25,368.5,368,368.25,585
20180701|2018-01-19 12:00,19,368,368.5,368,368,673
20180701|2018-01-19 12:30,19,368.25,368.5,368,368.25,269
20180701|2018-01-19 13:00,19,368,369.25,368,369.25,1436
20180701|2018-01-21 19:00,22,369.5,370.75,369.5,370.75,1665
20180701|2018-01-21 19:30,22,370.5,370.5,370.5,370.5,1
20180701|2018-01-21 20:00,22,370.75,370.75,370.75,370.75,10
20180701|2018-01-21 20:30,22,370.75,371,370.75,371,18
20180701|2018-01-21 22:00,22,371,371,371,371,3
20180701|2018-01-21 22:30,22,371,371,371,371,27
20180701|2018-01-21 23:00,22,371,371,371,371,14
20180701|2018-01-21 23:30,22,371,371,371,371,2
20180701|2018-01-22 01:00,22,370.75,371,370.75,371,78
20180701|2018-01-22 01:30,22,371,371.25,371,371,71
20180701|2018-01-22 02:00,22,371.25,371.25,371,371,10
20180701|2018-01-22 02:30,22,371,371,370.75,370.75,8
20180701|2018-01-22 03:00,22,371,371,371,371,11
20180701|2018-01-22 03:30,22,371,371,370.75,370.75,25
20180701|2018-01-22 04:00,22,370.75,370.75,370.75,370.75,27
20180701|2018-01-22 04:30,22,370.75,370.75,370.75,370.75,13
20180701|2018-01-22 05:00,22,370.75,371,370.75,371,74
20180701|2018-01-22 05:30,22,370.75,370.75,370.75,370.75,3
20180701|2018-01-22 06:00,22,370.75,371,370.75,371,23
20180701|2018-01-22 06:30,22,371,371,370.75,370.75,14
20180701|2018-01-22 07:00,22,370.75,371,370.75,370.75,80
20180701|2018-01-22 07:30,22,370.75,371,370.5,370.75,159
20180701|2018-01-22 08:30,22,370.75,371,369.25,369.5,1400
20180701|2018-01-22 09:00,22,369.5,369.75,369.25,369.5,655
20180701|2018-01-22 09:30,22,369.75,369.75,368.25,368.75,1337
20180701|2018-01-22 10:00,22,368.5,368.5,368,368.25,605
20180701|2018-01-22 10:30,22,368.5,369.25,368.25,369,1714
20180701|2018-01-22 11:00,22,368.75,369,368.5,368.75,864
20180701|2018-01-22 11:30,22,368.75,369.75,368.75,369.25,1456
20180701|2018-01-22 12:00,22,369,369.5,369,369,1084
20180701|2018-01-22 12:30,22,369.25,369.5,369,369.5,448
20180701|2018-01-22 13:00,22,369.5,369.75,368.75,369,1342
20180701|2018-01-22 19:00,23,368.75,368.75,368.5,368.5,100
20180701|2018-01-22 19:30,23,368.25,368.5,368,368.25,17
20180701|2018-01-22 20:00,23,368,368,368,368,38
20180701|2018-01-22 20:30,23,368.25,368.25,368.25,368.25,7
20180701|2018-01-22 21:00,23,368.25,368.25,368.25,368.25,14
20180701|2018-01-22 21:30,23,368.25,368.25,368.25,368.25,16
20180701|2018-01-22 22:30,23,368.25,368.25,368.25,368.25,27
20180701|2018-01-23 00:00,23,368.25,368.25,368.25,368.25,1
20180701|2018-01-23 01:00,23,368.25,368.25,368,368.25,16
20180701|2018-01-23 01:30,23,368.25,368.25,368,368.25,29
20180701|2018-01-23 02:00,23,368.25,368.25,368,368.25,9
20180701|2018-01-23 02:30,23,368.25,368.5,368.25,368.25,29
20180701|2018-01-23 03:00,23,368.25,368.25,368,368.25,12
20180701|2018-01-23 03:30,23,368.25,368.25,368,368,16
20180701|2018-01-23 04:00,23,368.25,368.25,368.25,368.25,2
20180701|2018-01-23 04:30,23,368.25,368.25,368.25,368.25,27
20180701|2018-01-23 05:00,23,368.25,368.5,368.25,368.25,50
20180701|2018-01-23 05:30,23,368.25,368.5,368.25,368.5,32
20180701|2018-01-23 06:00,23,368,368,368,368,21
20180701|2018-01-23 06:30,23,367.75,368,367.75,368,220
20180701|2018-01-23 07:00,23,368,368.25,368,368.25,91
20180701|2018-01-23 07:30,23,368.25,368.5,368.25,368.5,35
20180701|2018-01-23 08:30,23,368.25,368.75,367.5,368.25,870
20180701|2018-01-23 09:00,23,368,368,367,367.5,1121
20180701|2018-01-23 09:30,23,367.5,368,367.25,367.5,494
20180701|2018-01-23 10:00,23,367.5,367.75,366.25,366.75,1637
20180701|2018-01-23 10:30,23,366.75,367.25,366.5,367,1916
20180701|2018-01-23 11:00,23,367,367,366.5,366.75,866
20180701|2018-01-23 11:30,23,366.75,366.75,366.5,366.5,1363
20180701|2018-01-23 12:00,23,366.5,366.75,366.5,366.5,271
20180701|2018-01-23 12:30,23,366.75,366.75,366.25,366.75,1071
20180701|2018-01-23 13:00,23,367,368.5,367,368,1664
20180701|2018-01-23 19:00,24,368,368.5,367.75,368.25,97
20180701|2018-01-23 19:30,24,368,368.25,368,368.25,4
20180701|2018-01-23 20:00,24,368.5,368.5,368.5,368.5,2
20180701|2018-01-23 20:30,24,368.5,368.5,368.5,368.5,1
20180701|2018-01-23 21:30,24,368.5,368.5,368.5,368.5,1
20180701|2018-01-23 22:00,24,368.5,368.5,368.5,368.5,3
20180701|2018-01-23 23:30,24,368.5,368.5,367.25,367.25,19
20180701|2018-01-24 00:00,24,367.25,368.25,367.25,367.75,269
20180701|2018-01-24 00:30,24,367.25,367.5,366.75,366.75,59
20180701|2018-01-24 01:00,24,366.75,367.75,366.75,367.75,51
20180701|2018-01-24 01:30,24,367.75,369.25,367,369.25,383
20180701|2018-01-24 02:00,24,369.25,369.25,369,369,35
20180701|2018-01-24 02:30,24,369.25,370,369.25,370,80
20180701|2018-01-24 03:00,24,370,370.25,370,370.25,9
20180701|2018-01-24 03:30,24,370.25,370.25,369.75,370.25,53
20180701|2018-01-24 04:00,24,369.75,370.25,369.75,370.25,72
20180701|2018-01-24 04:30,24,370.25,370.25,369.75,370,79
20180701|2018-01-24 05:00,24,369.5,369.5,369.5,369.5,20
20180701|2018-01-24 05:30,24,369.75,369.75,369.25,369.25,17
20180701|2018-01-24 06:00,24,369.25,369.5,369.25,369.5,5
20180701|2018-01-24 06:30,24,369.5,370.5,369.5,370.5,589
20180701|2018-01-24 07:00,24,370.5,370.5,370.25,370.25,173
20180701|2018-01-24 07:30,24,370.5,371,370.25,370.25,166
20180701|2018-01-24 08:30,24,370.25,371.5,370,371,1815
20180701|2018-01-24 09:00,24,371.25,372.5,371,372.25,2060
20180701|2018-01-24 09:30,24,372.25,372.5,371.75,371.75,1324
20180701|2018-01-24 10:00,24,372,372,371.25,371.25,1206
20180701|2018-01-24 10:30,24,371.5,372.5,371.5,372.5,1568
20180701|2018-01-24 11:00,24,372.5,373.25,372.5,372.75,2114
20180701|2018-01-24 11:30,24,373,373,372,372,1322
20180701|2018-01-24 12:00,24,372,372.25,371.75,372,1434
20180701|2018-01-24 12:30,24,372,373,371.75,373,975
20180701|2018-01-24 13:00,24,373,373.25,372.75,373,1572
20180701|2018-01-24 19:00,25,372.75,372.75,372.25,372.75,372
20180701|2018-01-24 19:30,25,372.75,372.75,372.5,372.75,50
20180701|2018-01-24 20:00,25,372.75,372.75,372.5,372.75,29
20180701|2018-01-24 20:30,25,372.75,373,372.75,372.75,37
20180701|2018-01-24 21:00,25,373,373,373,373,3
20180701|2018-01-24 21:30,25,373,373,372.75,373,97
20180701|2018-01-24 22:00,25,372.75,373,372.75,373,149
20180701|2018-01-24 22:30,25,373,373,373,373,22
20180701|2018-01-24 23:00,25,373,373,373,373,23
20180701|2018-01-24 23:30,25,373.25,373.25,372.75,373,50
20180701|2018-01-25 00:00,25,373,373,373,373,22
20180701|2018-01-25 00:30,25,373,373.25,373,373,75
20180701|2018-01-25 01:00,25,373.25,373.25,373,373.25,12
20180701|2018-01-25 01:30,25,373,373,373,373,8
20180701|2018-01-25 02:00,25,373.25,373.25,373,373.25,39
20180701|2018-01-25 02:30,25,373.25,373.5,373,373.25,199
20180701|2018-01-25 03:00,25,373.25,373.25,373.25,373.25,10
20180701|2018-01-25 03:30,25,373.25,373.5,373,373.5,75
20180701|2018-01-25 04:00,25,373.25,373.5,373.25,373.25,97
20180701|2018-01-25 04:30,25,373.5,373.5,373.5,373.5,1
20180701|2018-01-25 05:00,25,373.25,373.5,373.25,373.25,69
20180701|2018-01-25 05:30,25,373.5,373.5,373.25,373.5,223
20180701|2018-01-25 06:00,25,373.5,373.5,373.25,373.5,46
20180701|2018-01-25 06:30,25,373.5,373.75,373.5,373.75,108
20180701|2018-01-25 07:00,25,373.5,373.75,373,373,184
20180701|2018-01-25 07:30,25,373.25,373.75,373.25,373.75,233
20180701|2018-01-25 08:30,25,373.75,374.5,371.5,371.5,3774
20180701|2018-01-25 09:00,25,371.75,373,371.5,372.75,1007
20180701|2018-01-25 09:30,25,372.75,373.25,372.5,372.5,1599
20180701|2018-01-25 10:00,25,372.5,372.75,371.75,372,2063
20180701|2018-01-25 10:30,25,371.75,373.25,371.25,371.75,2375
20180701|2018-01-25 11:00,25,372,372.5,371.25,372,1680
20180701|2018-01-25 11:30,25,372.25,372.75,371.75,372.5,655
20180701|2018-01-25 12:00,25,372.5,373,372.25,372.5,754
20180701|2018-01-25 12:30,25,372.5,373.5,372.25,373.25,830
20180701|2018-01-25 13:00,25,373.25,373.25,371.75,372,2278
20180701|2018-01-25 19:00,26,371.25,371.75,371.25,371.5,185
20180701|2018-01-25 19:30,26,371.75,372,371.75,372,27
20180701|2018-01-25 20:00,26,372,372,372,372,1
20180701|2018-01-25 20:30,26,372,372,372,372,1
20180701|2018-01-25 21:00,26,372,372,372,372,10
20180701|2018-01-25 21:30,26,372,372,372,372,3
20180701|2018-01-26 00:30,26,372.25,372.25,372.25,372.25,5
20180701|2018-01-26 01:00,26,372.5,372.5,372.5,372.5,14
20180701|2018-01-26 01:30,26,372.5,373,372.25,372.75,17
20180701|2018-01-26 02:00,26,372.75,372.75,372.25,372.25,55
20180701|2018-01-26 02:30,26,372.5,372.5,372.5,372.5,13
20180701|2018-01-26 03:00,26,372.5,373,372.5,372.5,105
20180701|2018-01-26 03:30,26,372.5,372.75,372.25,372.5,56
20180701|2018-01-26 04:00,26,372.5,372.5,372.5,372.5,11
20180701|2018-01-26 04:30,26,372.25,372.25,372,372,5
20180701|2018-01-26 05:00,26,372.25,372.5,372.25,372.5,47
20180701|2018-01-26 05:30,26,372.5,372.5,372.5,372.5,1
20180701|2018-01-26 06:00,26,372.75,372.75,372.75,372.75,7
20180701|2018-01-26 06:30,26,372.5,372.5,372,372,39
20180701|2018-01-26 07:00,26,372,372.5,372,372.25,445
20180701|2018-01-26 07:30,26,372.25,372.5,372,372,55
20180701|2018-01-26 08:30,26,371.75,373,371.25,372.75,1585
20180701|2018-01-26 09:00,26,372.5,373.25,372.25,372.25,1092
20180701|2018-01-26 09:30,26,372.25,373.25,372.25,372.5,1155
20180701|2018-01-26 10:00,26,372.5,372.5,371.25,371.5,951
20180701|2018-01-26 10:30,26,371.5,372.5,371.25,372.5,817
20180701|2018-01-26 11:00,26,372.5,372.5,371.5,372,1216
20180701|2018-01-26 11:30,26,372,373,371.75,372.25,1076
20180701|2018-01-26 12:00,26,372,372.75,372,372.25,810
20180701|2018-01-26 12:30,26,372.25,373.5,372,373.25,868
20180701|2018-01-26 13:00,26,373.25,373.5,372.5,372.75,1096
20180701|2018-01-28 19:00,29,373.25,374.75,373.25,374.25,624
20180701|2018-01-28 19:30,29,374.5,374.75,374.25,374.75,108
20180701|2018-01-28 20:00,29,374.5,374.75,374.5,374.75,17
20180701|2018-01-28 20:30,29,374.5,374.75,374.5,374.75,64
20180701|2018-01-28 21:00,29,374.75,375,374.75,374.75,327
20180701|2018-01-28 21:30,29,375,375,374.75,374.75,2
20180701|2018-01-28 22:00,29,374.75,374.75,374.75,374.75,1
20180701|2018-01-28 22:30,29,374.75,374.75,374.75,374.75,1
20180701|2018-01-29 00:00,29,374.75,374.75,374.75,374.75,3
20180701|2018-01-29 00:30,29,374.75,374.75,374.75,374.75,32
20180701|2018-01-29 01:00,29,374.75,375,374.75,375,78
20180701|2018-01-29 01:30,29,375,375,374.75,374.75,44
20180701|2018-01-29 02:00,29,374.75,375,374.75,375,489
20180701|2018-01-29 02:30,29,375,375.25,375,375.25,630
20180701|2018-01-29 03:00,29,375,375.25,375,375.25,121
20180701|2018-01-29 03:30,29,375.5,375.5,375.25,375.25,108
20180701|2018-01-29 04:00,29,375,375.25,375,375.25,9
20180701|2018-01-29 04:30,29,375,375.5,375,375.25,26
20180701|2018-01-29 05:00,29,375,375.25,375,375.25,2
20180701|2018-01-29 05:30,29,375.25,375.25,375,375,32
20180701|2018-01-29 06:00,29,375,375.25,375,375,49
20180701|2018-01-29 06:30,29,375.25,375.75,375.25,375.5,119
20180701|2018-01-29 07:00,29,375.5,375.75,375.25,375.5,136
20180701|2018-01-29 07:30,29,375.5,375.75,375.25,375.75,69
20180701|2018-01-29 08:30,29,375.25,375.5,373.5,375,1691
20180701|2018-01-29 09:00,29,375,375,373.5,373.75,1514
20180701|2018-01-29 09:30,29,373.75,374.5,373.25,373.75,1085
20180701|2018-01-29 10:00,29,373.75,375,373.75,374.75,1410
20180701|2018-01-29 10:30,29,374.75,375.25,373.5,374,2792
20180701|2018-01-29 11:00,29,374,374.75,374,374.5,889
20180701|2018-01-29 11:30,29,374.5,375.25,374.25,375.25,579
20180701|2018-01-29 12:00,29,375.25,375.25,374.75,375,777
20180701|2018-01-29 12:30,29,375.25,375.75,375,375.5,507
20180701|2018-01-29 13:00,29,375.5,375.75,374.75,375.25,1271
20180701|2018-01-29 19:00,30,375.75,376,375.5,375.75,1453
20180701|2018-01-29 19:30,30,375.5,376,375.5,375.5,44
20180701|2018-01-29 20:00,30,375.75,375.75,375.5,375.5,24
20180701|2018-01-29 20:30,30,375.5,375.5,375.25,375.5,140
20180701|2018-01-29 21:00,30,375.25,375.25,375.25,375.25,9
20180701|2018-01-29 21:30,30,375.5,375.75,375.5,375.75,235
20180701|2018-01-29 22:00,30,375.75,375.75,375.75,375.75,138
20180701|2018-01-29 22:30,30,375.75,375.75,375.75,375.75,11
20180701|2018-01-29 23:00,30,375.75,375.75,375.75,375.75,5
20180701|2018-01-29 23:30,30,375.75,375.75,375.5,375.5,52
20180701|2018-01-30 00:00,30,375.75,376,375.75,375.75,206
20180701|2018-01-30 00:30,30,375.75,375.75,375.75,375.75,2
20180701|2018-01-30 01:00,30,375.75,375.75,375.75,375.75,6
20180701|2018-01-30 01:30,30,376,376,376,376,1
20180701|2018-01-30 02:30,30,375.75,376,375.75,375.75,65
20180701|2018-01-30 03:00,30,376,376,375.75,376,153
20180701|2018-01-30 03:30,30,375.75,376,375.75,376,52
20180701|2018-01-30 04:00,30,375.5,375.75,375.5,375.75,90
20180701|2018-01-30 04:30,30,375.75,375.75,375.75,375.75,59
20180701|2018-01-30 05:00,30,376,376.5,375.75,376.25,136
20180701|2018-01-30 05:30,30,376.25,376.5,376.25,376.25,79
20180701|2018-01-30 06:00,30,376.5,376.75,376.5,376.5,235
20180701|2018-01-30 06:30,30,376.5,376.75,376.25,376.25,118
20180701|2018-01-30 07:00,30,376.5,376.5,376.25,376.25,151
20180701|2018-01-30 07:30,30,376,376.25,375.75,376,71
20180701|2018-01-30 08:30,30,376,377,375.5,376.75,2793
20180701|2018-01-30 09:00,30,376.75,377.75,376.5,377.75,1518
20180701|2018-01-30 09:30,30,377.75,378,376.25,376.5,2471
20180701|2018-01-30 10:00,30,376.5,376.75,375.5,375.5,1657
20180701|2018-01-30 10:30,30,375.5,377.75,375.5,377.5,2299
20180701|2018-01-30 11:00,30,377.5,377.75,376.75,377,2015
20180701|2018-01-30 11:30,30,377,377.5,376.25,376.25,1341
20180701|2018-01-30 12:00,30,376.25,377.25,376.25,377,736
20180701|2018-01-30 12:30,30,377,377.75,376.75,377.75,813
20180701|2018-01-30 13:00,30,377.5,377.75,377,377.75,1699
20180701|2018-01-30 19:00,31,377.5,378,377.25,377.75,426
20180701|2018-01-30 19:30,31,377.75,377.75,377.75,377.75,74
20180701|2018-01-30 20:00,31,377.75,378,377.75,377.75,7
20180701|2018-01-30 20:30,31,378,378,378,378,5
20180701|2018-01-30 21:00,31,378,378,377.75,377.75,8
20180701|2018-01-30 21:30,31,377.75,378,377.75,378,26
20180701|2018-01-30 22:00,31,378,378,377.75,377.75,37
20180701|2018-01-30 22:30,31,377.75,377.75,377.75,377.75,1
20180701|2018-01-30 23:30,31,378,378,378,378,41
20180701|2018-01-31 00:00,31,378,378,378,378,4
20180701|2018-01-31 00:30,31,378,378,377.75,378,37
20180701|2018-01-31 01:00,31,377.75,378,377.75,378,10
20180701|2018-01-31 01:30,31,378,378,378,378,16
20180701|2018-01-31 02:00,31,377.75,378,377.75,377.75,211
20180701|2018-01-31 02:30,31,377.75,377.75,377.5,377.5,516
20180701|2018-01-31 03:00,31,377.75,377.75,377.5,377.75,155
20180701|2018-01-31 03:30,31,377.75,377.75,377.25,377.5,206
20180701|2018-01-31 04:00,31,377.25,377.25,376.25,376.25,215
20180701|2018-01-31 04:30,31,376.25,376.5,376.25,376.5,134
20180701|2018-01-31 05:00,31,376.5,376.5,376,376,82
20180701|2018-01-31 05:30,31,376,376.5,376,376.5,45
20180701|2018-01-31 06:00,31,376.5,376.5,376,376,18
20180701|2018-01-31 06:30,31,376,376,375.75,376,84
20180701|2018-01-31 07:00,31,376.25,377,376.25,376.75,277
20180701|2018-01-31 07:30,31,376.75,377,376.5,376.75,97
20180701|2018-01-31 08:30,31,377.25,377.5,375.5,376.25,2341
20180701|2018-01-31 09:00,31,376.25,377,376,376.25,961
20180701|2018-01-31 09:30,31,376.5,377.5,376.25,377.25,1243
20180701|2018-01-31 10:00,31,377.25,377.75,377,377.25,1005
20180701|2018-01-31 10:30,31,377.25,377.5,376.25,376.5,1780
20180701|2018-01-31 11:00,31,376.5,377,376.25,376.75,659
20180701|2018-01-31 11:30,31,376.75,376.75,376.5,376.75,1355
20180701|2018-01-31 12:00,31,376.5,376.5,376.25,376.5,310
20180701|2018-01-31 12:30,31,376.5,377.5,376.25,377.5,711
20180701|2018-01-31 13:00,31,377.25,377.75,377,377.75,2072
20180701|2018-01-31 19:00,1,377,377,376.5,377,313
20180701|2018-01-31 19:30,1,376.75,377,376.75,377,123
20180701|2018-01-31 20:00,1,377,377,377,377,201
20180701|2018-01-31 20:30,1,376.75,377,376.75,376.75,223
20180701|2018-01-31 21:00,1,376.75,377,376.5,376.75,59
20180701|2018-01-31 21:30,1,377,377,377,377,1
20180701|2018-01-31 22:00,1,376.75,376.75,376.75,376.75,24
20180701|2018-01-31 22:30,1,376.75,376.75,376.75,376.75,10
20180701|2018-01-31 23:00,1,376.75,376.75,376.75,376.75,1
20180701|2018-01-31 23:30,1,376.75,377,376.75,376.75,40
20180701|2018-02-01 00:00,1,376.75,376.75,376.75,376.75,33
20180701|2018-02-01 01:00,1,376.75,376.75,376.5,376.5,48
20180701|2018-02-01 01:30,1,376.5,376.75,376.5,376.75,13
20180701|2018-02-01 02:00,1,376.5,376.75,376.5,376.5,48
20180701|2018-02-01 02:30,1,376.5,376.5,376.25,376.25,80
20180701|2018-02-01 03:00,1,376,376.5,376,376.5,230
20180701|2018-02-01 03:30,1,376.25,376.5,376.25,376.25,92
20180701|2018-02-01 04:00,1,376,376,376,376,120
20180701|2018-02-01 04:30,1,375.75,376,375.75,376,27
20180701|2018-02-01 05:00,1,376,376.25,376,376.25,25
20180701|2018-02-01 05:30,1,376.25,376.25,376,376.25,113
20180701|2018-02-01 06:00,1,376.25,376.75,376.25,376.5,110
20180701|2018-02-01 06:30,1,376.25,376.25,376,376,34
20180701|2018-02-01 07:00,1,376.25,376.75,376,376.5,81
20180701|2018-02-01 07:30,1,376.5,376.75,376.5,376.5,315
20180701|2018-02-01 08:30,1,376.75,376.75,375.5,375.5,1861
20180701|2018-02-01 09:00,1,375.75,376.25,375.5,376,798
20180701|2018-02-01 09:30,1,376,376.5,375,375,1145
20180701|2018-02-01 10:00,1,375.25,375.75,374.5,375,1332
20180701|2018-02-01 10:30,1,375,376.25,375,376,1563
20180701|2018-02-01 11:00,1,376,376.5,375.75,376.25,1152
20180701|2018-02-01 11:30,1,376.25,377.5,376.25,377.5,884
20180701|2018-02-01 12:00,1,377.5,377.75,376,376.75,2219
20180701|2018-02-01 12:30,1,376.5,377.25,376,377,2129
20180701|2018-02-01 13:00,1,377,378,376.5,377.5,1656
20180701|2018-02-01 19:00,2,377,377.5,376.75,377.5,143
20180701|2018-02-01 20:00,2,377.25,377.5,377.25,377.5,5
20180701|2018-02-01 20:30,2,377.5,377.5,377.5,377.5,7
20180701|2018-02-01 21:30,2,377.25,377.25,377,377,47
20180701|2018-02-01 22:00,2,377,377.25,377,377,10
20180701|2018-02-01 23:30,2,377,377,376.75,376.75,33
20180701|2018-02-02 00:00,2,376.5,376.5,376.25,376.25,340
20180701|2018-02-02 00:30,2,376.5,376.5,376.5,376.5,22
20180701|2018-02-02 01:00,2,376.25,376.5,376.25,376.25,102
20180701|2018-02-02 01:30,2,376.5,376.5,376.25,376.5,90
20180701|2018-02-02 02:00,2,376.5,376.75,376.5,376.75,92
20180701|2018-02-02 02:30,2,376.75,377,376.5,376.75,51
20180701|2018-02-02 03:00,2,376.75,376.75,376.5,376.5,23
20180701|2018-02-02 03:30,2,376.5,376.5,376.25,376.25,70
20180701|2018-02-02 04:00,2,376.5,376.5,376.5,376.5,16
20180701|2018-02-02 04:30,2,376.75,377,376.75,377,31
20180701|2018-02-02 05:00,2,377,377,377,377,17
20180701|2018-02-02 05:30,2,377,377.25,377,377.25,16
20180701|2018-02-02 06:00,2,377,377.5,377,377.5,57
20180701|2018-02-02 06:30,2,377.25,377.5,377,377.25,113
20180701|2018-02-02 07:00,2,377.25,377.5,377.25,377.5,60
20180701|2018-02-02 07:30,2,377.25,377.25,376.75,377.25,147
20180701|2018-02-02 08:30,2,377.25,377.5,375.5,376,2114
20180701|2018-02-02 09:00,2,376,376.5,375.75,376,1000
20180701|2018-02-02 09:30,2,376,376.75,375.75,376.75,917
20180701|2018-02-02 10:00,2,376.75,377.5,376.5,377.25,1229
20180701|2018-02-02 10:30,2,377.25,378.25,377.25,377.75,1631
20180701|2018-02-02 11:00,2,377.5,377.75,376.5,377.25,1143
20180701|2018-02-02 11:30,2,377.25,377.5,377.25,377.5,769
20180701|2018-02-02 12:00,2,377.5,377.5,376.75,377.25,1055
20180701|2018-02-02 12:30,2,377.25,377.75,377,377.75,601
20180701|2018-02-02 13:00,2,377.5,377.75,376.25,376.5,1866
20180701|2018-02-04 19:00,5,375.25,375.25,374.5,374.75,538
20180701|2018-02-04 19:30,5,374.75,374.75,374,374.25,303
20180701|2018-02-04 20:00,5,374.25,374.25,373.75,373.75,133
20180701|2018-02-04 20:30,5,374,374,374,374,10
20180701|2018-02-04 21:00,5,374.25,374.25,374.25,374.25,4
20180701|2018-02-04 21:30,5,374.5,374.5,374.5,374.5,12
20180701|2018-02-04 22:00,5,374.5,374.5,374.25,374.25,65
20180701|2018-02-04 22:30,5,374.75,374.75,374.75,374.75,4
20180701|2018-02-04 23:00,5,374.75,374.75,374.75,374.75,3
20180701|2018-02-04 23:30,5,375,375,375,375,25
20180701|2018-02-05 00:00,5,375,375.25,375,375.25,113
20180701|2018-02-05 00:30,5,375.25,375.25,375.25,375.25,27
20180701|2018-02-05 01:00,5,375,375,375,375,9
20180701|2018-02-05 01:30,5,375,375,374.75,374.75,54
20180701|2018-02-05 02:00,5,374.75,375,374.75,374.75,49
20180701|2018-02-05 02:30,5,375,375,374.75,374.75,3
20180701|2018-02-05 03:00,5,374.75,375,374.75,375,51
20180701|2018-02-05 03:30,5,374.75,375,374.5,374.5,54
20180701|2018-02-05 04:00,5,374.75,374.75,374.5,374.5,53
20180701|2018-02-05 04:30,5,374.5,374.75,374.5,374.5,80
20180701|2018-02-05 05:00,5,374.5,374.5,374.5,374.5,1
20180701|2018-02-05 05:30,5,374.5,374.5,374.25,374.25,57
20180701|2018-02-05 06:00,5,374,374,373.75,374,33
20180701|2018-02-05 06:30,5,373.75,374,373,373.25,379
20180701|2018-02-05 07:00,5,373.5,374.5,373.5,374.25,86
20180701|2018-02-05 07:30,5,374.25,374.25,374,374.25,46
20180701|2018-02-05 08:30,5,374.25,375,373.5,375,1569
20180701|2018-02-05 09:00,5,374.75,375.25,373.75,374,1742
20180701|2018-02-05 09:30,5,374,374.75,373.5,374.5,772
20180701|2018-02-05 10:00,5,374.5,374.75,373.75,374.25,502
20180701|2018-02-05 10:30,5,374,375.25,374,374.75,1112
20180701|2018-02-05 11:00,5,374.75,375.75,374.5,374.5,1625
20180701|2018-02-05 11:30,5,374.75,376.25,374.5,376,1449
20180701|2018-02-05 12:00,5,376,376,374.5,374.75,499
20180701|2018-02-05 12:30,5,374.75,376,374.75,375.25,1094
20180701|2018-02-05 13:00,5,375.5,375.5,373.75,373.75,1342
20180701|2018-02-05 19:00,6,374.25,374.25,373,373,567
20180701|2018-02-05 19:30,6,373.25,373.25,372.5,372.75,465
20180701|2018-02-05 20:00,6,372.75,372.75,372.5,372.5,22
20180701|2018-02-05 20:30,6,372.75,373,372.5,373,41
20180701|2018-02-05 21:00,6,373.25,373.5,373.25,373.5,27
20180701|2018-02-05 22:00,6,373.25,373.25,373.25,373.25,5
20180701|2018-02-05 22:30,6,373.25,373.25,373.25,373.25,4
20180701|2018-02-05 23:00,6,373,373,372.25,372.25,96
20180701|2018-02-05 23:30,6,372.25,372.25,372,372.25,74
20180701|2018-02-06 00:00,6,372.25,372.25,372.25,372.25,29
20180701|2018-02-06 00:30,6,372.5,372.75,372.5,372.75,41
20180701|2018-02-06 01:00,6,372.5,373,372.5,373,29
20180701|2018-02-06 01:30,6,373,373,372.75,373,41
20180701|2018-02-06 02:00,6,373,373.5,373,373.5,113
20180701|2018-02-06 02:30,6,373.5,373.75,373.5,373.75,126
20180701|2018-02-06 03:00,6,373.75,374,373.5,373.75,50
20180701|2018-02-06 03:30,6,374,374.25,374,374.25,97
20180701|2018-02-06 04:00,6,374.25,374.25,374.25,374.25,25
20180701|2018-02-06 04:30,6,374,374,374,374,8
20180701|2018-02-06 05:00,6,374,374,374,374,109
20180701|2018-02-06 05:30,6,374,374,374,374,25
20180701|2018-02-06 06:00,6,374,374,373.5,373.75,85
20180701|2018-02-06 06:30,6,373.75,373.75,373.5,373.75,43
20180701|2018-02-06 07:00,6,374,374.5,373.75,374.5,153
20180701|2018-02-06 07:30,6,374.25,374.75,374.25,374.75,82
20180701|2018-02-06 08:30,6,374.5,376.5,374.5,376.25,2181
20180701|2018-02-06 09:00,6,376.25,377,376.25,377,1355
20180701|2018-02-06 09:30,6,377,378,376.75,377.5,1246
20180701|2018-02-06 10:00,6,377.5,377.75,377,377.5,595
20180701|2018-02-06 10:30,6,377.75,378.25,377,378.25,1364
20180701|2018-02-06 11:00,6,378,378.25,377.25,378,754
20180701|2018-02-06 11:30,6,378,378.25,377.75,378,1640
20180701|2018-02-06 12:00,6,378,378.5,377.75,378,1086
20180701|2018-02-06 12:30,6,377.75,379,377.5,379,1821
20180701|2018-02-06 13:00,6,379,379,378.25,378.5,1787
20180701|2018-02-06 19:00,7,378.5,379.25,378.25,379,848
20180701|2018-02-06 19:30,7,379.25,379.25,378.75,378.75,64
20180701|2018-02-06 20:00,7,379,379.25,379,379,113
20180701|2018-02-06 20:30,7,379.25,379.25,379,379,37
20180701|2018-02-06 21:00,7,379.25,379.25,379.25,379.25,31
20180701|2018-02-06 21:30,7,379.25,379.25,379,379,102
20180701|2018-02-06 22:00,7,379,379,379,379,2
20180701|2018-02-06 22:30,7,379.25,379.25,379,379.25,26
20180701|2018-02-07 00:30,7,379.25,379.25,379,379.25,23
20180701|2018-02-07 01:00,7,379.25,379.25,379,379,16
20180701|2018-02-07 01:30,7,379.25,379.25,379,379,12
20180701|2018-02-07 02:00,7,379.25,379.25,379,379,69
20180701|2018-02-07 02:30,7,379.25,379.5,379.25,379.25,101
20180701|2018-02-07 03:00,7,379.25,379.5,379.25,379.5,73
20180701|2018-02-07 03:30,7,379.25,379.5,379.25,379.5,92
20180701|2018-02-07 04:00,7,379.25,379.5,379.25,379.5,62
20180701|2018-02-07 04:30,7,379.5,379.5,379.25,379.25,142
20180701|2018-02-07 05:00,7,379.25,379.75,379.25,379.5,335
20180701|2018-02-07 05:30,7,379.25,379.5,379,379,235
20180701|2018-02-07 06:00,7,379,379,378.75,379,64
20180701|2018-02-07 06:30,7,379.25,379.25,379,379,125
20180701|2018-02-07 07:00,7,379.25,379.5,379.25,379.25,161
20180701|2018-02-07 07:30,7,379,379.25,379,379.25,96
20180701|2018-02-07 08:30,7,379.25,379.5,378.25,379,3220
20180701|2018-02-07 09:00,7,378.75,379.5,378.75,379.5,1909
20180701|2018-02-07 09:30,7,379.5,379.75,379.25,379.5,1058
20180701|2018-02-07 10:00,7,379.75,380,377.5,377.75,2887
20180701|2018-02-07 10:30,7,377.75,379.75,377.5,379.5,1830
20180701|2018-02-07 11:00,7,379.25,379.75,378,379.75,1687
20180701|2018-02-07 11:30,7,379.75,380.5,379.5,380.25,4412
20180701|2018-02-07 12:00,7,380.25,380.25,378.75,379.5,1538
20180701|2018-02-07 12:30,7,379.5,380.25,379.5,380,2259
20180701|2018-02-07 13:00,7,379.75,380.75,379.75,380.25,2341
20180701|2018-02-07 19:00,8,379.75,380.5,379.5,380.25,551
20180701|2018-02-07 19:30,8,380,380,380,380,8
20180701|2018-02-07 20:00,8,380,380.25,380,380,63
20180701|2018-02-07 20:30,8,380.25,380.25,380.25,380.25,164
20180701|2018-02-07 21:00,8,380.25,380.25,380,380,38
20180701|2018-02-07 21:30,8,380.25,380.25,380,380,6
20180701|2018-02-07 22:30,8,380,380,380,380,20
20180701|2018-02-07 23:30,8,380,380,380,380,8
20180701|2018-02-08 01:00,8,380,380,380,380,31
20180701|2018-02-08 01:30,8,380,380,380,380,40
20180701|2018-02-08 02:00,8,380,380,379.75,379.75,139
20180701|2018-02-08 02:30,8,379.75,380,379.75,379.75,23
20180701|2018-02-08 03:00,8,379.75,379.75,379.75,379.75,13
20180701|2018-02-08 03:30,8,379.75,380,379.75,380,46
20180701|2018-02-08 04:00,8,380,380,379.75,380,327
20180701|2018-02-08 04:30,8,380,380,380,380,16
20180701|2018-02-08 05:00,8,380.25,380.75,380.25,380.75,232
20180701|2018-02-08 05:30,8,380.75,380.75,380.5,380.5,5
20180701|2018-02-08 06:00,8,380.5,380.5,380.25,380.25,45
20180701|2018-02-08 06:30,8,380.5,380.75,380.5,380.75,130
20180701|2018-02-08 07:00,8,380.75,380.75,380.5,380.75,256
20180701|2018-02-08 07:30,8,380.5,380.75,380.5,380.5,58
20180701|2018-02-08 08:30,8,380.5,381.5,380.25,381,3585
20180701|2018-02-08 09:00,8,381,381.5,380.75,381,1303
20180701|2018-02-08 09:30,8,381.25,381.5,380.25,380.75,1624
20180701|2018-02-08 10:00,8,381,381.25,380.25,380.5,1185
20180701|2018-02-08 10:30,8,380.5,381,380.25,380.75,1629
20180701|2018-02-08 11:00,8,381,382.5,380,381.5,2871
20180701|2018-02-08 11:30,8,381.75,382.25,380.25,380.5,2530
20180701|2018-02-08 12:00,8,380.5,381.25,380.25,380.5,1212
20180701|2018-02-08 12:30,8,380.5,381.75,380.5,381,829
20180701|2018-02-08 13:00,8,381,381.25,379.75,379.75,1573
20180701|2018-02-08 19:00,9,379.75,380.25,379.5,380.25,256
20180701|2018-02-08 19:30,9,380,380.25,380,380.25,21
20180701|2018-02-08 20:00,9,380,380,380,380,1
20180701|2018-02-08 20:30,9,380.25,380.25,380,380,14
20180701|2018-02-08 21:00,9,380.25,380.25,380.25,380.25,13
20180701|2018-02-08 21:30,9,380,380,380,380,10
20180701|2018-02-08 22:00,9,380,380,380,380,38
20180701|2018-02-08 22:30,9,380,380,379.75,379.75,36
20180701|2018-02-08 23:00,9,379.75,379.75,379.75,379.75,9
20180701|2018-02-08 23:30,9,379.5,379.5,379.25,379.25,9
20180701|2018-02-09 00:00,9,379.25,379.25,379.25,379.25,38
20180701|2018-02-09 00:30,9,379,379,379,379,2
20180701|2018-02-09 01:00,9,379,379.25,379,379.25,56
20180701|2018-02-09 01:30,9,379.25,379.75,379.25,379.5,153
20180701|2018-02-09 02:00,9,379.75,379.75,379.75,379.75,59
20180701|2018-02-09 02:30,9,379.75,379.75,379.75,379.75,14
20180701|2018-02-09 03:00,9,379.75,379.75,379.75,379.75,40
20180701|2018-02-09 03:30,9,379.75,380,379.5,379.75,73
20180701|2018-02-09 04:00,9,379.5,379.75,379.5,379.75,12
20180701|2018-02-09 04:30,9,379.25,379.25,379.25,379.25,24
20180701|2018-02-09 05:00,9,379.25,379.25,379.25,379.25,46
20180701|2018-02-09 05:30,9,379.25,379.25,379,379,25
20180701|2018-02-09 06:00,9,378.75,379,378.25,378.75,524
20180701|2018-02-09 06:30,9,379,379.25,379,379.25,100
20180701|2018-02-09 07:00,9,379.5,379.75,379.5,379.5,85
20180701|2018-02-09 07:30,9,379.5,379.75,379.25,379.75,35
20180701|2018-02-09 08:30,9,379.75,380.25,379.5,379.75,1768
20180701|2018-02-09 09:00,9,379.75,380.75,379.75,380.25,1668
20180701|2018-02-09 09:30,9,380.25,380.25,378.25,379.75,2705
20180701|2018-02-09 10:00,9,379.5,380,378.75,379,1021
20180701|2018-02-09 10:30,9,379.25,380,379.25,379.25,1506
20180701|2018-02-09 11:00,9,379.25,379.75,378.25,379,1560
20180701|2018-02-09 11:30,9,379,379.25,377.75,378.25,1161
20180701|2018-02-09 12:00,9,378,378.25,377.75,377.75,965
20180701|2018-02-09 12:30,9,378,378.25,377,378,1308
20180701|2018-02-09 13:00,9,378,378.5,377.25,377.25,1576
20180701|2018-02-11 19:00,12,380.25,381.75,380,381.75,781
20180701|2018-02-11 19:30,12,381.5,381.5,380.75,380.75,229
20180701|2018-02-11 20:00,12,380.75,381.25,380.25,381.25,237
20180701|2018-02-11 20:30,12,381.25,381.75,381,381.75,94
20180701|2018-02-11 21:00,12,381.75,381.75,381.5,381.75,206
20180701|2018-02-11 21:30,12,381.75,382,381.75,381.75,77
20180701|2018-02-11 22:00,12,381.75,381.75,381.75,381.75,19
20180701|2018-02-11 22:30,12,381.5,381.5,381.5,381.5,3
20180701|2018-02-11 23:30,12,381.75,381.75,381.75,381.75,5
20180701|2018-02-12 00:30,12,381.75,381.75,381.75,381.75,34
20180701|2018-02-12 01:00,12,382,382,381.5,381.75,157
20180701|2018-02-12 01:30,12,381.75,381.75,381.75,381.75,27
20180701|2018-02-12 02:00,12,381.75,381.75,381,381.25,107
20180701|2018-02-12 02:30,12,381,381.25,381,381.25,19
20180701|2018-02-12 03:00,12,381,381.25,381,381.25,22
20180701|2018-02-12 03:30,12,381.25,381.5,381,381.5,22
20180701|2018-02-12 04:00,12,381.5,381.5,381.25,381.5,28
20180701|2018-02-12 05:00,12,381.25,381.25,381.25,381.25,23
20180701|2018-02-12 05:30,12,381,381,381,381,4
20180701|2018-02-12 06:00,12,381.25,381.25,381,381,26
20180701|2018-02-12 06:30,12,381,381,380.25,380.25,316
20180701|2018-02-12 07:00,12,380.25,380.75,380,380.25,253
20180701|2018-02-12 07:30,12,380.25,380.5,380,380.25,33
20180701|2018-02-12 08:30,12,380,382.25,380,381.5,2462
20180701|2018-02-12 09:00,12,381.5,382.5,381.5,382.25,1359
20180701|2018-02-12 09:30,12,382.5,382.75,381.25,381.5,1938
20180701|2018-02-12 10:00,12,381.5,381.75,380.75,381,2101
20180701|2018-02-12 10:30,12,381,381.5,380.25,380.5,1871
20180701|2018-02-12 11:00,12,380.5,381.5,380.5,381.5,1599
20180701|2018-02-12 11:30,12,381.5,382.25,381.25,382,694
20180701|2018-02-12 12:00,12,382,382.25,382,382,351
20180701|2018-02-12 12:30,12,382,382.5,382,382,1295
20180701|2018-02-12 13:00,12,382,382.5,382,382.25,2301
20180701|2018-02-12 19:00,13,382,382,381.5,381.75,318
20180701|2018-02-12 19:30,13,382,382.25,381.75,382.25,107
20180701|2018-02-12 20:00,13,382.25,382.25,382.25,382.25,1
20180701|2018-02-12 20:30,13,382.25,382.25,382,382.25,49
20180701|2018-02-12 21:00,13,382.25,382.25,382.25,382.25,21
20180701|2018-02-12 21:30,13,382.25,382.25,382,382.25,12
20180701|2018-02-12 22:30,13,382.25,382.25,382,382.25,191
20180701|2018-02-12 23:00,13,382.25,382.25,382.25,382.25,9
20180701|2018-02-13 00:30,13,382,382.25,382,382,57
20180701|2018-02-13 01:00,13,382,382.25,382,382.25,97
20180701|2018-02-13 01:30,13,382,382.25,382,382.25,26
20180701|2018-02-13 02:00,13,382,382,381.75,381.75,58
20180701|2018-02-13 02:30,13,382,382,382,382,13
20180701|2018-02-13 03:00,13,381.75,381.75,381.75,381.75,3
20180701|2018-02-13 03:30,13,381.75,382,381.5,381.75,23
20180701|2018-02-13 04:00,13,381.75,382,381.75,382,24
20180701|2018-02-13 04:30,13,382,382.25,382,382,29
20180701|2018-02-13 05:00,13,382,382.25,382,382.25,19
20180701|2018-02-13 05:30,13,382,382,381.5,382,100
20180701|2018-02-13 06:00,13,381.75,382.25,381.75,381.75,113
20180701|2018-02-13 06:30,13,382,382.25,381.75,382.25,284
20180701|2018-02-13 07:00,13,382,382.5,382,382.25,629
20180701|2018-02-13 07:30,13,382.25,382.5,382,382.5,129
20180701|2018-02-13 08:30,13,382.25,383.5,382.25,383,3225
20180701|2018-02-13 09:00,13,383,383.5,382.25,382.25,1382
20180701|2018-02-13 09:30,13,382.5,383,382.25,382.75,2208
20180701|2018-02-13 10:00,13,382.75,383.75,382.75,383.25,1107
20180701|2018-02-13 10:30,13,383.25,383.5,382.5,382.5,1825
20180701|2018-02-13 11:00,13,382.5,382.5,381.75,382,1513
20180701|2018-02-13 11:30,13,382,382.5,382,382.25,1228
20180701|2018-02-13 12:00,13,382.5,382.75,382.25,382.25,872
20180701|2018-02-13 12:30,13,382.25,382.5,381.75,382.5,960
20180701|2018-02-13 13:00,13,382.25,382.75,381.75,382,1532
20180701|2018-02-13 19:00,14,382,382,381,381,309
20180701|2018-02-13 19:30,14,381,381.25,380.25,380.5,157
20180701|2018-02-13 20:00,14,380.5,381,380.5,380.75,108
20180701|2018-02-13 20:30,14,380.75,380.75,380.25,380.75,78
20180701|2018-02-13 21:00,14,380.5,380.5,380.5,380.5,14
20180701|2018-02-13 22:00,14,380.75,380.75,380.75,380.75,21
20180701|2018-02-13 22:30,14,380.75,380.75,380.75,380.75,4
20180701|2018-02-13 23:00,14,381,381,381,381,1
20180701|2018-02-14 00:30,14,380.75,381,380.75,381,2
20180701|2018-02-14 01:00,14,380.75,380.75,380.25,380.25,114
20180701|2018-02-14 01:30,14,380.25,380.5,380.25,380.5,16
20180701|2018-02-14 02:00,14,380.75,381,380.75,381,79
20180701|2018-02-14 02:30,14,381,381,380.75,381,26
20180701|2018-02-14 03:00,14,381,381,381,381,20
20180701|2018-02-14 03:30,14,380.75,380.75,380.75,380.75,4
20180701|2018-02-14 04:00,14,380.75,380.75,380.5,380.5,116
20180701|2018-02-14 04:30,14,380.5,380.5,380.5,380.5,49
20180701|2018-02-14 05:00,14,380.5,380.75,380.25,380.5,161
20180701|2018-02-14 05:30,14,380.25,380.5,380.25,380.5,89
20180701|2018-02-14 06:00,14,380.5,380.75,380.5,380.5,57
20180701|2018-02-14 06:30,14,380.75,381,380.5,380.5,50
20180701|2018-02-14 07:00,14,380.5,381.25,380.5,381.25,305
20180701|2018-02-14 07:30,14,381,381.25,380.5,380.75,47
20180701|2018-02-14 08:30,14,380.5,383.5,380.5,383.25,1845
20180701|2018-02-14 09:00,14,383,383.75,382.75,383,1678
20180701|2018-02-14 09:30,14,383,383.25,382,383,2094
20180701|2018-02-14 10:00,14,383,383.25,382.75,383.25,1520
20180701|2018-02-14 10:30,14,383.25,383.5,382.75,383.25,873
20180701|2018-02-14 11:00,14,383.25,383.25,382.5,382.75,743
20180701|2018-02-14 11:30,14,382.75,382.75,382,382.25,931
20180701|2018-02-14 12:00,14,382.5,383,382.25,382.75,619
20180701|2018-02-14 12:30,14,383,383,382.5,382.75,911
20180701|2018-02-14 13:00,14,382.75,383,381.75,381.75,2366
20180701|2018-02-14 19:00,15,382,382,381.75,382,164
20180701|2018-02-14 19:30,15,382.25,382.25,382,382,6
20180701|2018-02-14 20:00,15,382.25,382.5,382.25,382.5,37
20180701|2018-02-14 20:30,15,382.5,382.5,382.25,382.5,16
20180701|2018-02-14 21:00,15,382.5,382.5,382.25,382.25,17
20180701|2018-02-14 21:30,15,382.25,382.25,382.25,382.25,23
20180701|2018-02-14 22:00,15,382,382.25,382,382.25,31
20180701|2018-02-15 00:00,15,382.25,382.25,382.25,382.25,9
20180701|2018-02-15 00:30,15,382,382,382,382,5
20180701|2018-02-15 01:00,15,382.25,382.5,382.25,382.5,20
20180701|2018-02-15 01:30,15,382.5,382.5,382.5,382.5,4
20180701|2018-02-15 02:00,15,382.5,382.75,382.5,382.5,56
20180701|2018-02-15 02:30,15,382.5,382.5,382.5,382.5,18
20180701|2018-02-15 03:00,15,382.25,382.5,382.25,382.25,44
20180701|2018-02-15 03:30,15,382.5,382.75,382.25,382.75,72
20180701|2018-02-15 04:00,15,382.5,382.5,382.5,382.5,14
20180701|2018-02-15 05:00,15,382.25,382.25,382.25,382.25,1
20180701|2018-02-15 05:30,15,382.5,382.5,382.5,382.5,3
20180701|2018-02-15 06:00,15,382.25,382.25,382.25,382.25,7
20180701|2018-02-15 06:30,15,382.25,382.5,382.25,382.5,51
20180701|2018-02-15 07:00,15,382.5,382.75,382.25,382.5,241
20180701|2018-02-15 07:30,15,382.75,383,382.5,383,298
20180701|2018-02-15 08:30,15,383,383.5,381.5,382.25,2660
20180701|2018-02-15 09:00,15,382.5,382.75,381.5,382,1845
20180701|2018-02-15 09:30,15,382,382.25,380.75,381.75,1812
20180701|2018-02-15 10:00,15,381.5,382.25,381,382.25,1313
20180701|2018-02-15 10:30,15,382,382.75,381.75,382.25,1283
20180701|2018-02-15 11:00,15,382.5,382.75,381.75,382.25,999
20180701|2018-02-15 11:30,15,382.25,382.75,382,382.75,415
20180701|2018-02-15 12:00,15,382.5,383.25,382.5,383,906
20180701|2018-02-15 12:30,15,383,383,382.5,383,684
20180701|2018-02-15 13:00,15,382.75,383.5,382.75,383.25,2012
20180701|2018-02-15 19:00,16,383,383.25,382.75,383,316
20180701|2018-02-15 19:30,16,383,383.25,383,383.25,33
20180701|2018-02-15 20:00,16,383.25,383.5,383.25,383.5,18
20180701|2018-02-15 20:30,16,383.5,383.5,383.25,383.25,2
20180701|2018-02-15 21:00,16,383.5,383.5,383.5,383.5,4
20180701|2018-02-15 22:30,16,383.5,383.5,383.5,383.5,1
20180701|2018-02-15 23:00,16,383.5,383.5,383.5,383.5,2
20180701|2018-02-16 01:30,16,383.5,383.5,383.25,383.25,27
20180701|2018-02-16 02:00,16,383.25,383.5,383.25,383.25,104
20180701|2018-02-16 02:30,16,383.25,383.25,383.25,383.25,10
20180701|2018-02-16 03:00,16,383,383.25,382.75,383,43
20180701|2018-02-16 03:30,16,383,383,382.75,383,15
20180701|2018-02-16 04:00,16,383,383,382.75,382.75,13
20180701|2018-02-16 04:30,16,383,383,382.75,382.75,3
20180701|2018-02-16 05:00,16,382.75,383,382.75,382.75,50
20180701|2018-02-16 05:30,16,382.75,383,382.75,383,53
20180701|2018-02-16 06:00,16,382.75,383,382.5,382.5,55
20180701|2018-02-16 06:30,16,382.5,382.75,382.5,382.5,108
20180701|2018-02-16 07:00,16,382.5,382.75,382.5,382.75,94
20180701|2018-02-16 07:30,16,382.75,383.25,382.5,383,142
20180701|2018-02-16 08:30,16,382.75,383.75,381.75,383,2046
20180701|2018-02-16 09:00,16,382.75,383.5,382.5,383,1487
20180701|2018-02-16 09:30,16,383.25,383.5,382.25,382.75,3581
20180701|2018-02-16 10:00,16,382.75,383.5,382.75,383,1148
20180701|2018-02-16 10:30,16,382.75,383.5,382.75,383,1252
20180701|2018-02-16 11:00,16,383,383.25,383,383,562
20180701|2018-02-16 11:30,16,383,383.25,382.75,383.25,990
20180701|2018-02-16 12:00,16,383,383.5,382.75,383,1004
20180701|2018-02-16 12:30,16,383,383.25,382.75,383,807
20180701|2018-02-16 13:00,16,383,383,382.25,382.5,1425
20180701|2018-02-19 19:00,20,384,384,382.75,383.25,1964
20180701|2018-02-19 19:30,20,383,383.5,383,383,149
20180701|2018-02-19 20:00,20,383,383.25,382.75,383,42
20180701|2018-02-19 20:30,20,383,383.5,383,383.5,53
20180701|2018-02-19 21:00,20,383.5,383.5,383,383.25,43
20180701|2018-02-19 21:30,20,383.5,383.5,383.25,383.5,52
20180701|2018-02-19 22:00,20,383.25,383.25,383.25,383.25,3
20180701|2018-02-19 22:30,20,383.25,383.25,383,383,14
20180701|2018-02-19 23:00,20,383.5,383.5,383.5,383.5,3
20180701|2018-02-20 00:00,20,383.25,383.25,383.25,383.25,10
20180701|2018-02-20 00:30,20,383.25,383.5,383.25,383.5,9
20180701|2018-02-20 01:00,20,383.5,383.75,383.25,383.5,84
20180701|2018-02-20 01:30,20,383.5,383.5,383.25,383.5,6
20180701|2018-02-20 02:00,20,383.5,383.75,383.25,383.75,18
20180701|2018-02-20 02:30,20,383.75,383.75,383.5,383.75,52
20180701|2018-02-20 03:00,20,383.75,383.75,383.75,383.75,10
20180701|2018-02-20 03:30,20,383.75,384,383.5,384,282
20180701|2018-02-20 04:00,20,384,384,384,384,5
20180701|2018-02-20 04:30,20,384,384,384,384,7
20180701|2018-02-20 05:00,20,384,384.25,384,384.25,183
20180701|2018-02-20 05:30,20,384.25,384.25,384,384.25,24
20180701|2018-02-20 06:00,20,384.5,384.5,384.25,384.25,219
20180701|2018-02-20 06:30,20,384.5,384.75,384.25,384.5,218
20180701|2018-02-20 07:00,20,384.5,384.5,384.25,384.5,74
20180701|2018-02-20 07:30,20,384.25,384.5,384.25,384.5,328
20180701|2018-02-20 08:30,20,384.25,385.5,384,385.5,6141
20180701|2018-02-20 09:00,20,385.25,385.5,385,385,2268
20180701|2018-02-20 09:30,20,385,385,383.5,384.25,2220
20180701|2018-02-20 10:00,20,384.25,384.25,383.5,383.75,1465
20180701|2018-02-20 10:30,20,383.75,383.75,382.75,382.75,1157
20180701|2018-02-20 11:00,20,383,383.75,382.25,383.25,1799
20180701|2018-02-20 11:30,20,383.25,383.5,382.75,382.75,765
20180701|2018-02-20 12:00,20,383,383.25,382,382.25,1746
20180701|2018-02-20 12:30,20,382.25,382.5,381.75,381.75,1500
20180701|2018-02-20 13:00,20,382,382.25,381,381.5,2189
20180701|2018-02-20 19:00,21,381.25,381.5,380.75,381,361
20180701|2018-02-20 19:30,21,381,381,380.75,381,45
20180701|2018-02-20 20:00,21,381,381,380.75,380.75,35
20180701|2018-02-20 20:30,21,381,381,380.5,380.75,105
20180701|2018-02-20 21:00,21,380.5,380.5,380,380.25,157
20180701|2018-02-20 21:30,21,380.25,380.5,380.25,380.5,146
20180701|2018-02-20 22:00,21,380.5,380.5,380.25,380.25,97
20180701|2018-02-20 22:30,21,380.25,380.25,380.25,380.25,78
20180701|2018-02-20 23:00,21,380.25,380.25,380.25,380.25,16
20180701|2018-02-20 23:30,21,380.25,380.5,380.25,380.5,16
20180701|2018-02-21 00:30,21,380.25,380.25,380.25,380.25,11
20180701|2018-02-21 01:00,21,380.5,380.75,380.5,380.5,94
20180701|2018-02-21 01:30,21,380.5,380.75,380.5,380.75,43
20180701|2018-02-21 02:00,21,380.75,381.25,380.75,381.25,57
20180701|2018-02-21 02:30,21,381.25,381.5,381.25,381.5,196
20180701|2018-02-21 03:00,21,381.75,382,381.5,381.75,85
20180701|2018-02-21 03:30,21,381.75,382.75,381.75,382.75,235
20180701|2018-02-21 04:00,21,382.5,382.75,382.5,382.75,153
20180701|2018-02-21 04:30,21,382.75,382.75,382.5,382.75,20
20180701|2018-02-21 05:00,21,382.75,382.75,382.5,382.5,4
20180701|2018-02-21 05:30,21,382.5,382.5,382.5,382.5,3
20180701|2018-02-21 06:00,21,382.5,382.5,382.5,382.5,5
20180701|2018-02-21 06:30,21,382.5,382.75,382.5,382.75,48
20180701|2018-02-21 07:00,21,382.75,383.25,382.75,382.75,443
20180701|2018-02-21 07:30,21,383,383,382.75,383,48
20180701|2018-02-21 08:30,21,382.75,384,381.5,382.5,4503
20180701|2018-02-21 09:00,21,382.75,383,381.5,381.5,1165
20180701|2018-02-21 09:30,21,381.5,381.75,381,381.5,1252
20180701|2018-02-21 10:00,21,381.5,382.25,381,382.25,2368
20180701|2018-02-21 10:30,21,382,382.5,381.5,382,1279
20180701|2018-02-21 11:00,21,382,382.75,381.75,382.5,636
20180701|2018-02-21 11:30,21,382.25,382.5,381.75,382.5,1330
20180701|2018-02-21 12:00,21,382.5,382.5,381.75,382,1206
20180701|2018-02-21 12:30,21,382,382.25,381.5,381.5,622
20180701|2018-02-21 13:00,21,381.5,382,381.25,381.5,1520
20180701|2018-02-21 19:00,22,382,382,380.75,381.25,1446
20180701|2018-02-21 19:30,22,381,381.5,380.75,380.75,286
20180701|2018-02-21 20:00,22,380.75,381,380.5,380.75,322
20180701|2018-02-21 20:30,22,380.75,380.75,380.5,380.75,17
20180701|2018-02-21 21:00,22,380.75,381,380.75,381,54
20180701|2018-02-21 21:30,22,381,381.25,381,381.25,37
20180701|2018-02-21 22:00,22,381,381,381,381,30
20180701|2018-02-21 23:00,22,381.25,381.25,381.25,381.25,17
20180701|2018-02-21 23:30,22,381.25,381.5,381.25,381.5,21
20180701|2018-02-22 00:30,22,381.25,381.25,381.25,381.25,4
20180701|2018-02-22 01:00,22,381.5,381.5,381.25,381.25,15
20180701|2018-02-22 01:30,22,381.5,381.75,381.25,381.5,19
20180701|2018-02-22 02:00,22,381.75,381.75,381,381,272
20180701|2018-02-22 02:30,22,381,381,380.75,381,57
20180701|2018-02-22 03:00,22,380.75,381.25,380.75,381.25,59
20180701|2018-02-22 03:30,22,381.25,382,381.25,381.75,109
20180701|2018-02-22 04:00,22,381.5,381.75,381.5,381.75,11
20180701|2018-02-22 04:30,22,381.75,381.75,381.75,381.75,7
20180701|2018-02-22 05:00,22,381.5,381.5,381.5,381.5,111
20180701|2018-02-22 05:30,22,381.5,381.75,381.5,381.5,139
20180701|2018-02-22 06:00,22,381.25,381.5,381.25,381.5,41
20180701|2018-02-22 06:30,22,381.5,381.5,381,381,250
20180701|2018-02-22 07:00,22,381.5,382,381.25,381.5,114
20180701|2018-02-22 07:30,22,381.5,381.75,381.25,381.5,102
20180701|2018-02-22 08:30,22,381.5,381.5,380.25,381.5,2952
20180701|2018-02-22 09:00,22,381.75,382.5,381.5,382.5,1964
20180701|2018-02-22 09:30,22,382,382,381,381.25,1371
20180701|2018-02-22 10:00,22,381.25,382.5,381.25,382.25,1264
20180701|2018-02-22 10:30,22,382.25,382.5,382,382.25,582
20180701|2018-02-22 11:00,22,382.25,382.75,382.25,382.5,695
20180701|2018-02-22 11:30,22,382.5,382.5,382,382,1155
20180701|2018-02-22 12:00,22,382,382.5,382,382.25,808
20180701|2018-02-22 12:30,22,382.25,382.75,382,382.25,944
20180701|2018-02-22 13:00,22,382.25,382.75,382.25,382.5,1922
20180701|2018-02-22 19:00,23,382.5,382.75,382.25,382.75,703
20180701|2018-02-22 19:30,23,382.5,382.75,382.5,382.5,33
20180701|2018-02-22 20:00,23,382.75,383.5,382.75,383.5,251
20180701|2018-02-22 20:30,23,383.25,383.25,383.25,383.25,3
20180701|2018-02-22 21:00,23,383.25,383.25,383.25,383.25,101
20180701|2018-02-22 21:30,23,383.5,383.5,383.25,383.25,2
20180701|2018-02-22 22:00,23,383.25,383.25,383.25,383.25,1
20180701|2018-02-22 22:30,23,383.25,383.25,383.25,383.25,11
20180701|2018-02-22 23:00,23,382.75,383,382.75,382.75,23
20180701|2018-02-23 00:30,23,383.25,383.25,383.25,383.25,2
20180701|2018-02-23 01:00,23,383.25,383.25,383.25,383.25,8
20180701|2018-02-23 01:30,23,383,383,383,383,2
20180701|2018-02-23 02:00,23,383,383.25,383,383,44
20180701|2018-02-23 02:30,23,383,383.25,383,383.25,90
20180701|2018-02-23 03:00,23,383.25,383.25,383,383,40
20180701|2018-02-23 03:30,23,383,383.5,383,383.5,121
20180701|2018-02-23 04:00,23,383.25,383.5,383.25,383.25,15
20180701|2018-02-23 05:00,23,383.5,383.5,383.25,383.25,20
20180701|2018-02-23 05:30,23,383.5,383.5,383.5,383.5,64
20180701|2018-02-23 06:00,23,383.5,383.75,383.25,383.25,184
20180701|2018-02-23 06:30,23,383.25,383.75,383.25,383.5,286
20180701|2018-02-23 07:00,23,383.5,383.75,383.25,383.5,75
20180701|2018-02-23 07:30,23,383.25,383.75,383.25,383.75,87
20180701|2018-02-23 08:30,23,383.5,383.5,382,382.5,3969
20180701|2018-02-23 09:00,23,382.5,383,382,382.5,1072
20180701|2018-02-23 09:30,23,382.25,382.25,381.5,381.75,1700
20180701|2018-02-23 10:00,23,381.5,382.25,381.25,382,773
20180701|2018-02-23 10:30,23,382.25,383,381.75,382.5,3697
20180701|2018-02-23 11:00,23,382.5,382.5,382.25,382.25,1281
20180701|2018-02-23 11:30,23,382.5,382.5,382,382.25,730
20180701|2018-02-23 12:00,23,382.25,382.75,382,382.75,1072
20180701|2018-02-23 12:30,23,382.5,382.75,382.25,382.5,1985
20180701|2018-02-23 13:00,23,382.5,382.5,382,382.25,3184
20180701|2018-02-25 19:00,26,382.5,383.75,382.25,383.75,662
20180701|2018-02-25 19:30,26,383.75,383.75,383.5,383.75,41
20180701|2018-02-25 20:00,26,383.75,383.75,383.75,383.75,304
20180701|2018-02-25 20:30,26,384,384,383.75,383.75,62
20180701|2018-02-25 21:00,26,384,384,383.75,384,41
20180701|2018-02-25 21:30,26,384,384,383.75,383.75,146
20180701|2018-02-25 23:30,26,383.75,384,383.75,384,195
20180701|2018-02-26 00:00,26,384,384,383.75,383.75,12
20180701|2018-02-26 00:30,26,383.75,383.75,383.75,383.75,1
20180701|2018-02-26 01:00,26,384,384,384,384,6
20180701|2018-02-26 01:30,26,383.75,384,383.75,383.75,443
20180701|2018-02-26 02:00,26,384,384,383.75,383.75,15
20180701|2018-02-26 02:30,26,383.75,384,383.75,383.75,54
20180701|2018-02-26 03:00,26,383.75,384,383.75,383.75,99
20180701|2018-02-26 03:30,26,383.75,384,383.75,383.75,77
20180701|2018-02-26 04:00,26,383.75,383.75,383.75,383.75,1
20180701|2018-02-26 04:30,26,384,384,384,384,2
20180701|2018-02-26 05:00,26,383.75,384,383.75,384,54
20180701|2018-02-26 05:30,26,384,384,383.75,384,394
20180701|2018-02-26 06:00,26,384,384.25,383.75,384.25,210
20180701|2018-02-26 06:30,26,384,384.25,383.75,384,139
20180701|2018-02-26 07:00,26,384,384,383.75,384,182
20180701|2018-02-26 07:30,26,384,384.25,384,384,84
20180701|2018-02-26 08:30,26,384,386,383.75,385.5,6026
20180701|2018-02-26 09:00,26,385.5,386,385,385,2754
20180701|2018-02-26 09:30,26,385.25,385.5,385,385.25,2442
20180701|2018-02-26 10:00,26,385.25,386,385.25,385.5,1372
20180701|2018-02-26 10:30,26,385.75,386,385.5,385.5,961
20180701|2018-02-26 11:00,26,385.75,385.75,384.75,385,2043
20180701|2018-02-26 11:30,26,385,385.75,384.75,385.5,1291
20180701|2018-02-26 12:00,26,385.5,385.75,385,385.25,1503
20180701|2018-02-26 12:30,26,385,385.5,384.75,385,1788
20180701|2018-02-26 13:00,26,385,385.25,384.75,385,3464
20180701|2018-02-26 19:00,27,385,385,384.25,384.5,1404
20180701|2018-02-26 19:30,27,384.5,384.75,384.5,384.5,26
20180701|2018-02-26 20:00,27,384.75,385,384.5,385,57
20180701|2018-02-26 20:30,27,384.75,384.75,384.5,384.75,34
20180701|2018-02-26 21:00,27,384.75,384.75,384.5,384.5,27
20180701|2018-02-26 21:30,27,384.75,384.75,384.75,384.75,4
20180701|2018-02-26 22:00,27,384.75,384.75,384.5,384.75,28
20180701|2018-02-26 22:30,27,384.75,384.75,384.5,384.5,11
20180701|2018-02-26 23:00,27,384.5,384.5,384.5,384.5,5
20180701|2018-02-26 23:30,27,384.75,384.75,384.5,384.75,85
20180701|2018-02-27 00:00,27,384.75,384.75,384.75,384.75,18
20180701|2018-02-27 00:30,27,384.75,384.75,384.75,384.75,2
20180701|2018-02-27 01:00,27,384.75,385,384.75,384.75,40
20180701|2018-02-27 01:30,27,384.75,385,384.75,384.75,46
20180701|2018-02-27 02:00,27,384.75,385,384.75,385,206
20180701|2018-02-27 02:30,27,384.75,384.75,384.5,384.5,84
20180701|2018-02-27 03:00,27,384.5,384.75,384.25,384.5,110
20180701|2018-02-27 03:30,27,384.5,384.75,384.5,384.75,219
20180701|2018-02-27 04:00,27,384.75,384.75,384.75,384.75,241
20180701|2018-02-27 04:30,27,384.75,385.5,384.5,385.5,137
20180701|2018-02-27 05:00,27,385.5,385.75,385.25,385.25,232
20180701|2018-02-27 05:30,27,385.25,385.25,385,385.25,565
20180701|2018-02-27 06:00,27,385.25,385.5,385,385.25,693
20180701|2018-02-27 06:30,27,385.25,385.75,385.25,385.75,281
20180701|2018-02-27 07:00,27,385.5,385.5,385,385,469
20180701|2018-02-27 07:30,27,385,385.5,384.75,385.25,776
20180701|2018-02-27 08:30,27,385.5,386.25,385.25,385.75,4525
20180701|2018-02-27 09:00,27,385.75,386.5,385.75,386.25,3102
20180701|2018-02-27 09:30,27,386.5,386.5,386,386,1575
20180701|2018-02-27 10:00,27,386.25,386.5,386,386.5,1133
20180701|2018-02-27 10:30,27,386.5,386.75,385.75,386.25,2848
20180701|2018-02-27 11:00,27,386,386.5,386,386.25,2212
20180701|2018-02-27 11:30,27,386.25,386.5,386,386.25,1040
20180701|2018-02-27 12:00,27,386.25,386.5,386,386.5,600
20180701|2018-02-27 12:30,27,386.5,387,386.25,386.75,3120
20180701|2018-02-27 13:00,27,386.75,387.25,386.5,386.75,2822
20180701|2018-02-27 19:00,28,386.75,387,386,386.75,1351
20180701|2018-02-27 19:30,28,386.75,386.75,386.75,386.75,95
20180701|2018-02-27 20:00,28,386.75,387,386.75,386.75,82
20180701|2018-02-27 20:30,28,386.75,387,386.75,387,38
20180701|2018-02-27 21:00,28,387,387,387,387,8
20180701|2018-02-27 21:30,28,387,387,387,387,47
20180701|2018-02-27 22:00,28,387,387,386.75,387,115
20180701|2018-02-27 22:30,28,387,387,386.75,386.75,2
20180701|2018-02-27 23:00,28,387,387,387,387,12
20180701|2018-02-27 23:30,28,387,387,386.75,387,35
20180701|2018-02-28 00:00,28,387,387.25,387,387.25,69
20180701|2018-02-28 00:30,28,387.25,387.5,387,387.25,330
20180701|2018-02-28 01:00,28,387.25,387.5,387.25,387.25,84
20180701|2018-02-28 01:30,28,387.25,387.5,387.25,387.25,234
20180701|2018-02-28 02:00,28,387.25,387.5,387.25,387.25,107
20180701|2018-02-28 02:30,28,387.25,387.5,387.25,387.25,81
20180701|2018-02-28 03:00,28,387.5,387.5,387.25,387.5,70
20180701|2018-02-28 03:30,28,387.5,387.5,387.25,387.5,273
20180701|2018-02-28 04:00,28,387.5,387.5,387.5,387.5,9
20180701|2018-02-28 04:30,28,387.5,387.5,387.25,387.25,4
20180701|2018-02-28 05:00,28,387.5,387.5,387.25,387.5,75
20180701|2018-02-28 05:30,28,387.5,387.5,387.25,387.5,325
20180701|2018-02-28 06:00,28,387.5,387.5,387.25,387.25,335
20180701|2018-02-28 06:30,28,387.5,387.5,387.25,387.5,262
20180701|2018-02-28 07:00,28,387.5,387.75,387.25,387.25,132
20180701|2018-02-28 07:30,28,387.25,387.5,387,387,195
20180701|2018-02-28 08:30,28,387.25,389.75,387,389.25,10446
20180701|2018-02-28 09:00,28,389.25,391.25,389.25,391,9294
20180701|2018-02-28 09:30,28,391.25,391.75,391,391.25,5185
20180701|2018-02-28 10:00,28,391.5,391.5,389.75,390,5381
20180701|2018-02-28 10:30,28,390,390.75,389.25,390,2955
20180701|2018-02-28 11:00,28,390,390.5,389.75,390,2002
20180701|2018-02-28 11:30,28,390,390.5,389.5,389.75,2876
20180701|2018-02-28 12:00,28,390,390.25,389.5,389.75,1191
20180701|2018-02-28 12:30,28,390,390.25,389.5,390,2048
20180701|2018-02-28 13:00,28,389.75,390.25,388.5,388.75,4909
20180701|2018-02-28 19:00,1,389.25,389.25,388.5,388.5,1574
20180701|2018-02-28 19:30,1,388.5,388.75,388.5,388.75,67
20180701|2018-02-28 20:00,1,389,389,388.75,389,126
20180701|2018-02-28 20:30,1,389,389.25,389,389.25,140
20180701|2018-02-28 21:00,1,389.25,389.5,389.25,389.25,146
20180701|2018-02-28 21:30,1,389.25,389.5,389.25,389.25,58
20180701|2018-02-28 22:00,1,389.25,389.25,389.25,389.25,7
20180701|2018-02-28 22:30,1,389.5,389.5,389.25,389.5,4
20180701|2018-02-28 23:30,1,389.25,389.25,389.25,389.25,9
20180701|2018-03-01 00:00,1,389.25,389.5,389.25,389.25,71
20180701|2018-03-01 00:30,1,389.25,389.5,389.25,389.5,44
20180701|2018-03-01 01:00,1,389.25,389.75,389.25,389.75,328
20180701|2018-03-01 01:30,1,389.5,389.5,389.5,389.5,13
20180701|2018-03-01 02:00,1,389.75,389.75,389.25,389.5,136
20180701|2018-03-01 02:30,1,389.5,389.5,389.25,389.5,36
20180701|2018-03-01 03:00,1,389.5,389.5,389.5,389.5,53
20180701|2018-03-01 03:30,1,389.5,389.75,389.5,389.75,28
20180701|2018-03-01 04:00,1,389.75,389.75,389.75,389.75,61
20180701|2018-03-01 04:30,1,389.75,389.75,389.75,389.75,10
20180701|2018-03-01 05:00,1,389.75,390,389.5,389.5,75
20180701|2018-03-01 05:30,1,389.5,389.75,389.5,389.75,11
20180701|2018-03-01 06:00,1,389.5,389.5,387,387.25,2050
20180701|2018-03-01 06:30,1,387.5,387.5,387.25,387.5,123
20180701|2018-03-01 07:00,1,387.75,389,387.75,389,454
20180701|2018-03-01 07:30,1,388.75,389.5,388.5,389.25,408
20180701|2018-03-01 08:30,1,389.5,390,388.5,389.25,6746
20180701|2018-03-01 09:00,1,389.25,390.25,389,389.75,3857
20180701|2018-03-01 09:30,1,389.75,390.75,389.5,390.25,4036
20180701|2018-03-01 10:00,1,390,391,390,391,4508
20180701|2018-03-01 10:30,1,390.75,392.5,390.5,392.25,6182
20180701|2018-03-01 11:00,1,392.25,392.5,392,392,1398
20180701|2018-03-01 11:30,1,392,392.25,391.25,392,4047
20180701|2018-03-01 12:00,1,391.75,392.5,391.75,392,2504
20180701|2018-03-01 12:30,1,392,392.5,392,392.5,2132
20180701|2018-03-01 13:00,1,392.25,393.75,392.25,393.25,9029
20180701|2018-03-01 19:00,2,393.25,394.25,392.75,394.25,2404
20180701|2018-03-01 19:30,2,394.25,394.75,394,394.75,923
20180701|2018-03-01 20:00,2,394.75,394.75,394.25,394.5,318
20180701|2018-03-01 20:30,2,394.5,394.5,394.25,394.25,195
20180701|2018-03-01 21:00,2,394.25,394.5,394.25,394.5,28
20180701|2018-03-01 21:30,2,394.5,394.5,394.25,394.25,29
20180701|2018-03-01 22:00,2,394.25,394.5,394,394,52
20180701|2018-03-01 22:30,2,394.25,394.25,393.75,394.25,112
20180701|2018-03-01 23:00,2,394.25,394.25,394,394,2
20180701|2018-03-01 23:30,2,394.25,394.5,394.25,394.5,77
20180701|2018-03-02 00:00,2,394.5,394.5,394.25,394.5,232
20180701|2018-03-02 00:30,2,394.5,394.5,393.75,394,102
20180701|2018-03-02 01:00,2,394.25,394.25,394,394.25,55
20180701|2018-03-02 01:30,2,394.25,394.5,394.25,394.5,153
20180701|2018-03-02 02:00,2,394.25,394.5,394.25,394.5,87
20180701|2018-03-02 02:30,2,394.25,394.5,394.25,394.25,131
20180701|2018-03-02 03:00,2,394.25,394.25,394,394.25,125
20180701|2018-03-02 03:30,2,394.25,394.25,393.75,393.75,337
20180701|2018-03-02 04:00,2,394,394.5,393.75,394.25,294
20180701|2018-03-02 04:30,2,394.25,394.25,394,394.25,71
20180701|2018-03-02 05:00,2,394.25,394.75,394,394.75,471
20180701|2018-03-02 05:30,2,394.75,394.75,394.5,394.5,22
20180701|2018-03-02 06:00,2,394.5,394.75,394.25,394.25,249
20180701|2018-03-02 06:30,2,394.5,394.75,394.25,394.5,543
20180701|2018-03-02 07:00,2,394.75,394.75,393.25,393.5,747
20180701|2018-03-02 07:30,2,393.5,393.5,393,393.5,326
20180701|2018-03-02 08:30,2,393.25,394.5,392.5,392.75,10846
20180701|2018-03-02 09:00,2,392.75,393,390.75,391.25,6514
20180701|2018-03-02 09:30,2,391.5,392.5,391.25,391.25,4601
20180701|2018-03-02 10:00,2,391.5,392.5,391.25,391.75,2535
20180701|2018-03-02 10:30,2,391.75,392.75,391.25,391.25,2728
20180701|2018-03-02 11:00,2,391.5,392,391.25,391.75,5791
20180701|2018-03-02 11:30,2,392,393,391.5,392.5,6058
20180701|2018-03-02 12:00,2,392.5,393,391.75,392.5,4260
20180701|2018-03-02 12:30,2,392.5,393.25,392.25,393,3283
20180701|2018-03-02 13:00,2,393,393,391.5,392,7995
20180701|2018-03-04 19:00,5,392.25,393.25,391.5,392.25,1489
20180701|2018-03-04 19:30,5,392.25,392.25,391.75,392,196
20180701|2018-03-04 20:00,5,391.75,392,391.25,391.5,596
20180701|2018-03-04 20:30,5,391.5,392.25,391.25,392.25,395
20180701|2018-03-04 21:00,5,392.25,392.25,392,392,112
20180701|2018-03-04 21:30,5,392,392.25,392,392,171
20180701|2018-03-04 22:00,5,392,392.25,392,392.25,23
20180701|2018-03-04 22:30,5,392.25,392.25,392,392,53
20180701|2018-03-04 23:00,5,392,392.25,392,392,54
20180701|2018-03-04 23:30,5,391.75,391.75,391.5,391.5,69
20180701|2018-03-05 00:00,5,391.5,391.5,391.25,391.5,121
20180701|2018-03-05 00:30,5,391.25,391.5,391.25,391.5,120
20180701|2018-03-05 01:00,5,391.5,391.75,391.25,391.25,185
20180701|2018-03-05 01:30,5,391.25,391.75,391.25,391.5,60
20180701|2018-03-05 02:00,5,391.5,392,391.5,391.5,121
20180701|2018-03-05 02:30,5,391.5,391.75,391.5,391.75,241
20180701|2018-03-05 03:00,5,391.75,391.75,391.5,391.75,252
20180701|2018-03-05 03:30,5,391.5,392,391.5,392,64
20180701|2018-03-05 04:00,5,391.75,391.75,391.25,391.5,104
20180701|2018-03-05 04:30,5,391.25,391.5,391.25,391.5,33
20180701|2018-03-05 05:00,5,391.5,391.75,391.5,391.75,111
20180701|2018-03-05 05:30,5,391.75,392,391.75,391.75,117
20180701|2018-03-05 06:00,5,391.75,392.5,391.75,392.25,259
20180701|2018-03-05 06:30,5,392.25,392.75,392.25,392.5,166
20180701|2018-03-05 07:00,5,392.5,392.5,392.25,392.5,290
20180701|2018-03-05 07:30,5,392.5,392.75,392.5,392.5,71
20180701|2018-03-05 08:30,5,392.25,393,391.5,392.5,4708
20180701|2018-03-05 09:00,5,392.75,393.25,392,393.25,2653
20180701|2018-03-05 09:30,5,393,393.25,392.25,392.5,1605
20180701|2018-03-05 10:00,5,392.5,393,392.25,392.75,1316
20180701|2018-03-05 10:30,5,392.75,393.25,392.5,392.75,3058
20180701|2018-03-05 11:00,5,392.75,393.25,392.5,393,2549
20180701|2018-03-05 11:30,5,393.25,393.25,392.5,393,3301
20180701|2018-03-05 12:00,5,393,393.25,392.75,393.25,1195
20180701|2018-03-05 12:30,5,393,394.5,392.75,394,3921
20180701|2018-03-05 13:00,5,394,394.5,393.75,394.25,2755
20180701|2018-03-05 19:00,6,393.75,393.75,392.75,393,638
20180701|2018-03-05 19:30,6,393.25,393.25,393,393,34
20180701|2018-03-05 20:00,6,393,393.25,393,393.25,47
20180701|2018-03-05 20:30,6,393,393.25,393,393,182
20180701|2018-03-05 21:00,6,393,393,393,393,101
20180701|2018-03-05 22:30,6,393,393.25,393,393.25,29
20180701|2018-03-05 23:00,6,393,393,393,393,1
20180701|2018-03-05 23:30,6,393,393,393,393,12
20180701|2018-03-06 00:00,6,393.25,393.25,393.25,393.25,28
20180701|2018-03-06 00:30,6,393.25,393.5,393.25,393.5,33
20180701|2018-03-06 01:00,6,393.25,393.5,393.25,393.5,26
20180701|2018-03-06 01:30,6,393.25,393.5,393.25,393.5,21
20180701|2018-03-06 02:00,6,393.5,393.75,393.5,393.5,37
20180701|2018-03-06 02:30,6,393.5,393.5,393,393,275
20180701|2018-03-06 03:00,6,393.25,393.25,393,393.25,24
20180701|2018-03-06 03:30,6,393.25,393.75,393.25,393.75,344
20180701|2018-03-06 04:00,6,393.75,393.75,393.5,393.5,34
20180701|2018-03-06 04:30,6,393.5,394,393.5,394,163
20180701|2018-03-06 05:00,6,394,394,394,394,128
20180701|2018-03-06 05:30,6,394,394.25,394,394.25,97
20180701|2018-03-06 06:00,6,394.25,394.25,394,394,48
20180701|2018-03-06 06:30,6,394,394.25,393.75,394.25,135
20180701|2018-03-06 07:00,6,394.25,394.25,393.75,394,300
20180701|2018-03-06 07:30,6,394,394.25,393.75,394,348
20180701|2018-03-06 08:30,6,394.25,394.75,393,393.25,5565
20180701|2018-03-06 09:00,6,393.25,394.75,393.25,394.5,2073
20180701|2018-03-06 09:30,6,394.25,395,394,394.5,3368
20180701|2018-03-06 10:00,6,394.5,394.75,394.25,394.5,3169
20180701|2018-03-06 10:30,6,394.75,395,394.5,395,2374
20180701|2018-03-06 11:00,6,394.75,395,394.25,394.5,2663
20180701|2018-03-06 11:30,6,394.5,394.75,394.25,394.5,1803
20180701|2018-03-06 12:00,6,394.5,395,394.25,394.75,3411
20180701|2018-03-06 12:30,6,394.75,395,394.25,395,2660
20180701|2018-03-06 13:00,6,394.75,395.75,394.5,395,4065
20180701|2018-03-06 19:00,7,395,395,393.75,394,1056
20180701|2018-03-06 19:30,7,394.25,394.5,394,394.25,177
20180701|2018-03-06 20:00,7,394.25,394.25,394,394.25,113
20180701|2018-03-06 20:30,7,394.5,394.5,394.5,394.5,3
20180701|2018-03-06 21:00,7,394.5,394.75,394.25,394.75,390
20180701|2018-03-06 21:30,7,394.75,394.75,394.75,394.75,18
20180701|2018-03-06 22:00,7,394.75,394.75,394.75,394.75,1
20180701|2018-03-06 22:30,7,394.75,394.75,394.75,394.75,1
20180701|2018-03-06 23:00,7,394.75,394.75,394.75,394.75,1
20180701|2018-03-06 23:30,7,394.75,395,394.75,394.75,252
20180701|2018-03-07 00:00,7,394.5,394.5,394.25,394.5,119
20180701|2018-03-07 00:30,7,394.5,394.5,394.5,394.5,1
20180701|2018-03-07 01:00,7,394.25,394.5,394.25,394.5,14
20180701|2018-03-07 01:30,7,394.25,394.5,394.25,394.5,41
20180701|2018-03-07 02:00,7,394.5,394.5,394.5,394.5,26
20180701|2018-03-07 02:30,7,394.25,395,394.25,395,420
20180701|2018-03-07 03:00,7,394.75,394.75,394.75,394.75,70
20180701|2018-03-07 03:30,7,394.75,394.75,394.75,394.75,263
20180701|2018-03-07 04:00,7,394.75,395,394.75,394.75,29
20180701|2018-03-07 04:30,7,395,395,395,395,51
20180701|2018-03-07 05:00,7,395,395.25,394.5,394.5,905
20180701|2018-03-07 05:30,7,394.5,394.75,394.5,394.75,34
20180701|2018-03-07 06:00,7,394.5,395,394.5,394.75,864
20180701|2018-03-07 06:30,7,394.75,395,394.5,394.75,118
20180701|2018-03-07 07:00,7,395,395,394.75,394.75,198
20180701|2018-03-07 07:30,7,395,395,394.75,394.75,213
20180701|2018-03-07 08:30,7,394.5,395.75,394.5,395.5,4101
20180701|2018-03-07 09:00,7,395.5,395.75,395,395.25,2461
20180701|2018-03-07 09:30,7,395.5,395.5,394.75,395.25,2655
20180701|2018-03-07 10:00,7,395.5,395.5,394.75,395,1959
20180701|2018-03-07 10:30,7,394.75,395.5,394.75,395.25,1643
20180701|2018-03-07 11:00,7,395.5,395.5,395,395.25,2717
20180701|2018-03-07 11:30,7,395.25,395.5,394.75,395,2767
20180701|2018-03-07 12:00,7,395,395.5,395,395,1390
20180701|2018-03-07 12:30,7,395,395.25,394.5,394.75,2944
20180701|2018-03-07 13:00,7,394.75,395,393.75,393.75,2881
20180701|2018-03-07 19:00,8,393.5,393.5,392.75,393,986
20180701|2018-03-07 19:30,8,393,393,393,393,34
20180701|2018-03-07 20:00,8,393.25,393.5,393,393.25,22
20180701|2018-03-07 20:30,8,393.5,393.5,393.25,393.5,70
20180701|2018-03-07 21:00,8,393.25,393.5,393.25,393.25,22
20180701|2018-03-07 21:30,8,393.25,393.25,393.25,393.25,38
20180701|2018-03-07 22:00,8,393.25,393.5,393.25,393.25,20
20180701|2018-03-07 22:30,8,393.25,393.25,393.25,393.25,1
20180701|2018-03-07 23:30,8,393.25,393.25,393.25,393.25,73
20180701|2018-03-08 00:00,8,393.25,393.25,393.25,393.25,15
20180701|2018-03-08 00:30,8,393.25,393.25,393.25,393.25,74
20180701|2018-03-08 01:00,8,393.5,393.75,393.5,393.5,66
20180701|2018-03-08 01:30,8,393.75,393.75,393.5,393.75,76
20180701|2018-03-08 02:00,8,393.75,394,393.25,393.25,210
20180701|2018-03-08 02:30,8,393.25,393.5,393,393.5,307
20180701|2018-03-08 03:00,8,393.5,393.75,393.5,393.75,50
20180701|2018-03-08 03:30,8,393.75,393.75,393.5,393.5,91
20180701|2018-03-08 04:00,8,393.75,393.75,393.5,393.5,11
20180701|2018-03-08 04:30,8,393.5,393.75,393.5,393.75,292
20180701|2018-03-08 05:00,8,393.75,393.75,393.5,393.5,727
20180701|2018-03-08 05:30,8,393.75,393.75,393.25,393.75,116
20180701|2018-03-08 06:00,8,393.75,394.5,393.75,394.25,836
20180701|2018-03-08 06:30,8,394,394.25,393.75,394.25,400
20180701|2018-03-08 07:00,8,394.25,394.5,394,394.25,794
20180701|2018-03-08 07:30,8,394,394.75,394,394.25,1088
20180701|2018-03-08 08:30,8,394.25,395.25,394.25,394.5,5142
20180701|2018-03-08 09:00,8,394.5,395.25,394.5,395,2173
20180701|2018-03-08 09:30,8,394.75,395.75,394.75,395.25,2644
20180701|2018-03-08 10:00,8,395.5,395.5,394.75,395,2066
20180701|2018-03-08 10:30,8,395,395.5,394.75,395,2975
20180701|2018-03-08 11:00,8,395.25,400,395.25,398.75,20025
20180701|2018-03-08 11:30,8,398.75,399,398,398.5,4381
20180701|2018-03-08 12:00,8,398.5,399.75,398.5,399,4150
20180701|2018-03-08 12:30,8,399,399.75,399,399.5,2490
20180701|2018-03-08 13:00,8,399.75,400.5,399.5,400,9564
20180701|2018-03-08 19:00,9,399.75,400,399,399.25,1379
20180701|2018-03-08 19:30,9,399.25,400,399,399.5,244
20180701|2018-03-08 20:00,9,399.5,399.75,399.5,399.75,33
20180701|2018-03-08 20:30,9,399.75,399.75,399.5,399.5,197
20180701|2018-03-08 21:00,9,399.5,399.5,399,399,481
20180701|2018-03-08 21:30,9,398.75,398.75,398.5,398.75,257
20180701|2018-03-08 22:00,9,399,399,398.5,398.75,28
20180701|2018-03-08 22:30,9,398.75,398.75,398.75,398.75,33
20180701|2018-03-08 23:00,9,398.75,398.75,398.75,398.75,35
20180701|2018-03-08 23:30,9,399,399.25,399,399,226
20180701|2018-03-09 00:00,9,399,399,398.75,399,45
20180701|2018-03-09 00:30,9,399.25,399.5,399.25,399.5,66
20180701|2018-03-09 01:00,9,399.25,399.25,399.25,399.25,47
20180701|2018-03-09 01:30,9,399.25,399.75,399.25,399.25,84
20180701|2018-03-09 02:00,9,399.5,399.5,399.25,399.25,274
20180701|2018-03-09 02:30,9,399,399.5,399,399.25,558
20180701|2018-03-09 03:00,9,399.25,399.5,399.25,399.25,68
20180701|2018-03-09 03:30,9,399.25,400,399.25,400,220
20180701|2018-03-09 04:00,9,399.75,400,399.75,399.75,51
20180701|2018-03-09 04:30,9,399.75,399.75,399.75,399.75,47
20180701|2018-03-09 05:00,9,399.75,400,399.75,399.75,824
20180701|2018-03-09 05:30,9,399.75,400,399.5,399.75,897
20180701|2018-03-09 06:00,9,399.5,399.75,399.5,399.5,290
20180701|2018-03-09 06:30,9,399.75,400,399.5,399.75,906
20180701|2018-03-09 07:00,9,400,400,399.25,399.25,955
20180701|2018-03-09 07:30,9,399.25,399.25,398.25,398.75,1189
20180701|2018-03-09 08:30,9,398.75,399.5,397.5,398.5,8585
20180701|2018-03-09 09:00,9,398.5,399.25,398.25,398.75,3220
20180701|2018-03-09 09:30,9,398.5,399,398.5,398.5,2799
20180701|2018-03-09 10:00,9,398.5,399,398,398,3636
20180701|2018-03-09 10:30,9,398,398.25,397.5,397.5,4173
20180701|2018-03-09 11:00,9,397.5,398,397,397.25,2651
20180701|2018-03-09 11:30,9,397.25,398,397,397.75,2358
20180701|2018-03-09 12:00,9,397.75,397.75,397,397.5,2505
20180701|2018-03-09 12:30,9,397.5,397.75,397.25,397.5,2397
20180701|2018-03-09 13:00,9,397.5,398,397.25,397.5,3974
20180701|2018-03-11 19:00,12,397,397,394.5,395.75,1940
20180701|2018-03-11 19:30,12,395.5,396,395.5,396,142
20180701|2018-03-11 20:00,12,396,396.25,395.5,396,220
20180701|2018-03-11 20:30,12,396,396.25,395.75,396,83
20180701|2018-03-11 21:00,12,396,396.5,396,396.25,196
20180701|2018-03-11 21:30,12,396.25,396.5,396,396,104
20180701|2018-03-11 22:00,12,396.25,396.25,396,396,58
20180701|2018-03-11 22:30,12,396.25,396.25,396.25,396.25,11
20180701|2018-03-11 23:00,12,396.25,396.5,396.25,396.25,23
20180701|2018-03-12 00:00,12,396.5,396.5,396.5,396.5,38
20180701|2018-03-12 00:30,12,396.5,396.5,396.25,396.5,85
20180701|2018-03-12 01:00,12,396.5,396.5,396.25,396.5,214
20180701|2018-03-12 01:30,12,396.5,396.5,396.5,396.5,14
20180701|2018-03-12 02:00,12,396.5,396.75,396.25,396.75,192
20180701|2018-03-12 02:30,12,396.75,396.75,396.25,396.5,100
20180701|2018-03-12 03:00,12,396.5,396.5,396.25,396.5,327
20180701|2018-03-12 03:30,12,396.5,396.75,396.5,396.75,25
20180701|2018-03-12 04:00,12,396.5,396.5,396.5,396.5,317
20180701|2018-03-12 04:30,12,396.25,396.25,395.75,396.25,251
20180701|2018-03-12 05:00,12,396,396.25,395.75,396,107
20180701|2018-03-12 05:30,12,396,396.25,395.75,396.25,92
20180701|2018-03-12 06:00,12,396.25,396.5,396,396.5,195
20180701|2018-03-12 06:30,12,396.25,396.5,396,396.25,380
20180701|2018-03-12 07:00,12,396.5,396.5,396,396.25,357
20180701|2018-03-12 07:30,12,396.25,396.5,396,396.25,142
20180701|2018-03-12 08:30,12,396.25,397,395.75,396.5,7606
20180701|2018-03-12 09:00,12,396.5,397.5,396,397.25,2583
20180701|2018-03-12 09:30,12,397.25,397.25,396,396.25,2311
20180701|2018-03-12 10:00,12,396,396.75,395.75,396,1999
20180701|2018-03-12 10:30,12,396.25,397,396,397,1410
20180701|2018-03-12 11:00,12,397,397.5,396.75,397.25,1752
20180701|2018-03-12 11:30,12,397.25,398.5,397,398.5,4805
20180701|2018-03-12 12:00,12,398.25,399,398,398.25,2738
20180701|2018-03-12 12:30,12,398.25,398.5,397.75,398,2059
20180701|2018-03-12 13:00,12,398.25,398.5,397.75,397.75,2594
20180701|2018-03-12 19:00,13,397.75,398.25,397.5,398,407
20180701|2018-03-12 19:30,13,398.25,398.25,398.25,398.25,6
20180701|2018-03-12 20:00,13,398.25,399,398.25,398.75,293
20180701|2018-03-12 20:30,13,398.5,398.75,398.5,398.75,25
20180701|2018-03-12 21:00,13,398.75,398.75,398.75,398.75,10
20180701|2018-03-12 21:30,13,398.75,398.75,398.5,398.5,4
20180701|2018-03-12 22:00,13,398.5,398.5,398.25,398.5,228
20180701|2018-03-12 22:30,13,398.5,398.5,398.5,398.5,2
20180701|2018-03-12 23:00,13,398.5,398.5,398.5,398.5,50
20180701|2018-03-12 23:30,13,398.75,398.75,398.75,398.75,3
20180701|2018-03-13 00:00,13,398.75,398.75,398.75,398.75,2
20180701|2018-03-13 00:30,13,398.75,398.75,398.75,398.75,88
20180701|2018-03-13 01:00,13,398.75,399,398.75,398.75,18
20180701|2018-03-13 01:30,13,399,399,399,399,36
20180701|2018-03-13 02:00,13,399,399,398.75,398.75,18
20180701|2018-03-13 02:30,13,399,399.5,399,399.5,526
20180701|2018-03-13 03:00,13,399.25,399.5,399.25,399.25,116
20180701|2018-03-13 03:30,13,399.5,399.5,399.25,399.5,71
20180701|2018-03-13 04:00,13,399.25,399.5,399.25,399.5,18
20180701|2018-03-13 04:30,13,399.5,399.5,399.25,399.25,51
20180701|2018-03-13 05:00,13,399.25,399.5,399.25,399.5,33
20180701|2018-03-13 05:30,13,399.25,400,399.25,399.5,730
20180701|2018-03-13 06:00,13,399.5,399.5,399.25,399.5,127
20180701|2018-03-13 06:30,13,399.5,399.5,399.25,399.5,177
20180701|2018-03-13 07:00,13,399.5,400,399.25,399.75,591
20180701|2018-03-13 07:30,13,399.75,400.25,399.5,400,1235
20180701|2018-03-13 08:30,13,399.5,401,399.5,401,6980
20180701|2018-03-13 09:00,13,401,401.75,400.5,401.25,4707
20180701|2018-03-13 09:30,13,401.25,402,401,401.75,5180
20180701|2018-03-13 10:00,13,402,402,401.5,402,3289
20180701|2018-03-13 10:30,13,402,402.75,402,402.5,2959
20180701|2018-03-13 11:00,13,402.5,402.75,400.5,400.75,5569
20180701|2018-03-13 11:30,13,400.75,401.5,400.5,400.5,2054
20180701|2018-03-13 12:00,13,400.5,400.75,399.5,399.5,2859
20180701|2018-03-13 12:30,13,399.5,400,398.75,399.5,3861
20180701|2018-03-13 13:00,13,399.75,400.5,399.25,399.5,3545
20180701|2018-03-13 19:00,14,399,399,397.75,398,2688
20180701|2018-03-13 19:30,14,398,398,397.5,397.75,1150
20180701|2018-03-13 20:00,14,398,398,397.5,397.75,252
20180701|2018-03-13 20:30,14,398,398.25,398,398,103
20180701|2018-03-13 21:00,14,398,398,397.75,397.75,52
20180701|2018-03-13 21:30,14,398.25,398.25,398.25,398.25,55
20180701|2018-03-13 22:00,14,398.5,398.5,398.25,398.5,297
20180701|2018-03-13 22:30,14,398.5,398.75,398.5,398.5,100
20180701|2018-03-13 23:00,14,398.5,399,398.5,399,158
20180701|2018-03-13 23:30,14,399,399,398.75,399,267
20180701|2018-03-14 00:00,14,398.75,399,398.75,399,4
20180701|2018-03-14 00:30,14,399,399,399,399,1
20180701|2018-03-14 01:00,14,399,399,398.5,398.5,139
20180701|2018-03-14 01:30,14,398.75,398.75,398.75,398.75,33
20180701|2018-03-14 02:00,14,398.75,399,398.5,398.5,80
20180701|2018-03-14 02:30,14,398.75,399,398.75,398.75,229
20180701|2018-03-14 03:00,14,399,399.25,398.75,398.75,231
20180701|2018-03-14 03:30,14,398.75,399.25,398.75,399,121
20180701|2018-03-14 04:00,14,399,399.25,398.75,399,278
20180701|2018-03-14 04:30,14,399,399.25,398.75,399,188
20180701|2018-03-14 05:00,14,399,399,399,399,129
20180701|2018-03-14 05:30,14,399,399,399,399,72
20180701|2018-03-14 06:00,14,399,399.25,399,399,182
20180701|2018-03-14 06:30,14,399.25,399.25,398.75,398.75,158
20180701|2018-03-14 07:00,14,399,399,398.75,398.75,65
20180701|2018-03-14 07:30,14,399,399.5,399,399.5,333
20180701|2018-03-14 08:30,14,399.5,401.25,399.5,400.5,7228
20180701|2018-03-14 09:00,14,400.5,400.75,399.75,400,2468
20180701|2018-03-14 09:30,14,400,400.25,399.25,399.75,2474
20180701|2018-03-14 10:00,14,399.75,399.75,399,399,1181
20180701|2018-03-14 10:30,14,399,399,397.75,398,4496
20180701|2018-03-14 11:00,14,398.25,398.5,398,398.25,2489
20180701|2018-03-14 11:30,14,398.25,399.75,398,399.5,1864
20180701|2018-03-14 12:00,14,399.5,399.5,398,398,2601
20180701|2018-03-14 12:30,14,398.25,398.75,398,398.25,1878
20180701|2018-03-14 13:00,14,398.25,398.25,396,396.25,4403
20180701|2018-03-14 19:00,15,396,396.5,395.25,396.5,1293
20180701|2018-03-14 19:30,15,396.75,397,396.75,396.75,607
20180701|2018-03-14 20:00,15,396.75,397,396.75,397,151
20180701|2018-03-14 20:30,15,397,397.25,397,397.25,323
20180701|2018-03-14 21:00,15,397,397.25,397,397,25
20180701|2018-03-14 21:30,15,397.25,397.5,397.25,397.5,122
20180701|2018-03-14 22:00,15,397.25,397.25,397.25,397.25,30
20180701|2018-03-14 22:30,15,397.25,397.25,397.25,397.25,18
20180701|2018-03-14 23:00,15,397.25,397.5,397.25,397.25,29
20180701|2018-03-14 23:30,15,397.25,397.25,397.25,397.25,73
20180701|2018-03-15 00:30,15,397.25,397.25,397.25,397.25,189
20180701|2018-03-15 01:00,15,397.5,397.75,397.5,397.75,38
20180701|2018-03-15 01:30,15,397.75,397.75,397.5,397.75,34
20180701|2018-03-15 02:00,15,397.75,397.75,397.5,397.75,67
20180701|2018-03-15 02:30,15,398,398,397.5,397.5,63
20180701|2018-03-15 03:00,15,397.75,398,397.75,397.75,52
20180701|2018-03-15 03:30,15,397.75,397.75,397.75,397.75,10
20180701|2018-03-15 04:00,15,397.75,398,397.75,397.75,133
20180701|2018-03-15 04:30,15,397.75,397.75,397.5,397.5,72
20180701|2018-03-15 05:00,15,397.75,398,397.75,398,409
20180701|2018-03-15 05:30,15,398,398.25,398,398,570
20180701|2018-03-15 06:00,15,398,398,397.5,397.5,119
20180701|2018-03-15 06:30,15,397.5,397.75,397.25,397.5,97
20180701|2018-03-15 07:00,15,397.5,397.75,397.25,397.75,501
20180701|2018-03-15 07:30,15,397.75,398.25,397.5,398.25,454
20180701|2018-03-15 08:30,15,398,398.25,395.75,396.25,4939
20180701|2018-03-15 09:00,15,396,396.25,393.25,394,8080
20180701|2018-03-15 09:30,15,394,395,393.5,394.25,3888
20180701|2018-03-15 10:00,15,394.25,396,394.25,395.5,1986
20180701|2018-03-15 10:30,15,395.25,396.5,395.25,395.5,3166
20180701|2018-03-15 11:00,15,395.25,396.25,395.25,396.25,2507
20180701|2018-03-15 11:30,15,396,396.5,396,396.25,1354
20180701|2018-03-15 12:00,15,396.5,396.5,395.5,396,3435
20180701|2018-03-15 12:30,15,396,396.25,395,395.5,2021
20180701|2018-03-15 13:00,15,395.5,395.5,394.5,395,2901
20180701|2018-03-15 19:00,16,394,394.25,393.75,393.75,796
20180701|2018-03-15 19:30,16,393.75,393.75,393.75,393.75,2
20180701|2018-03-15 20:00,16,393.75,394,393.75,394,30
20180701|2018-03-15 20:30,16,394,394.75,394,394.75,190
20180701|2018-03-15 21:00,16,394.5,394.75,394.5,394.75,25
20180701|2018-03-15 21:30,16,394.75,394.75,394.5,394.5,183
20180701|2018-03-15 22:00,16,394.5,394.75,394.5,394.5,20
20180701|2018-03-15 22:30,16,394.75,394.75,394.75,394.75,6
20180701|2018-03-15 23:00,16,394.75,394.75,394.75,394.75,24
20180701|2018-03-15 23:30,16,394.75,394.75,394.5,394.75,16
20180701|2018-03-16 00:00,16,394.75,395,394.5,395,28
20180701|2018-03-16 00:30,16,395,395.25,395,395,140
20180701|2018-03-16 01:00,16,395,395.25,395,395.25,27
20180701|2018-03-16 01:30,16,395.25,395.25,395,395,18
20180701|2018-03-16 02:00,16,395,395.25,394.75,394.75,99
20180701|2018-03-16 02:30,16,394.75,395,394.75,394.75,30
20180701|2018-03-16 03:00,16,394.75,394.75,394.25,394.5,42
20180701|2018-03-16 03:30,16,394.5,394.5,394.25,394.5,64
20180701|2018-03-16 04:00,16,394.25,394.25,394.25,394.25,114
20180701|2018-03-16 04:30,16,394.5,394.5,394.25,394.25,42
20180701|2018-03-16 05:00,16,394.5,394.5,394.25,394.25,15
20180701|2018-03-16 05:30,16,394.5,394.5,394.25,394.25,36
20180701|2018-03-16 06:00,16,394.25,394.25,393.75,394,451
20180701|2018-03-16 06:30,16,394.25,394.25,393.75,394.25,55
20180701|2018-03-16 07:00,16,394,394,393.75,394,146
20180701|2018-03-16 07:30,16,394,394,393,393.25,582
20180701|2018-03-16 08:30,16,393.25,393.5,390.75,392,9389
20180701|2018-03-16 09:00,16,392,393,391.75,393,2797
20180701|2018-03-16 09:30,16,393,393.75,392,393.25,3783
20180701|2018-03-16 10:00,16,393,393.25,391.5,391.5,2615
20180701|2018-03-16 10:30,16,391.5,392.5,391.5,392.25,2254
20180701|2018-03-16 11:00,16,392.25,392.25,391.5,391.75,1700
20180701|2018-03-16 11:30,16,391.75,392.5,391.5,392.25,2501
20180701|2018-03-16 12:00,16,392.25,392.5,392,392.25,1254
20180701|2018-03-16 12:30,16,392.25,392.5,391.75,391.75,2413
20180701|2018-03-16 13:00,16,391.5,391.75,390.5,390.75,3987
20180701|2018-03-18 19:00,19,390,390,388.75,389.5,1630
20180701|2018-03-18 19:30,19,389.5,389.75,388.5,388.75,390
20180701|2018-03-18 20:00,19,388.5,388.5,388,388.25,444
20180701|2018-03-18 20:30,19,388,388,387.5,387.75,106
20180701|2018-03-18 21:00,19,388,388,387.75,387.75,185
20180701|2018-03-18 21:30,19,387.75,387.75,387.5,387.75,108
20180701|2018-03-18 22:00,19,387.75,388,387.5,387.5,36
20180701|2018-03-18 22:30,19,387.5,387.75,387.5,387.5,73
20180701|2018-03-18 23:00,19,387.75,387.75,387.75,387.75,59
20180701|2018-03-18 23:30,19,387.5,387.5,387.25,387.25,76
20180701|2018-03-19 00:00,19,387.5,387.5,387.5,387.5,26
20180701|2018-03-19 00:30,19,387.5,387.75,387.5,387.75,94
20180701|2018-03-19 01:00,19,387.75,387.75,387.5,387.75,10
20180701|2018-03-19 01:30,19,387.5,387.75,387.5,387.75,48
20180701|2018-03-19 02:00,19,387.75,388,387.5,387.75,136
20180701|2018-03-19 02:30,19,387.75,387.75,387.5,387.5,312
20180701|2018-03-19 03:00,19,387.5,387.75,387.25,387.25,229
20180701|2018-03-19 03:30,19,387.5,387.5,387,387.25,127
20180701|2018-03-19 04:00,19,387.25,387.5,387,387.25,230
20180701|2018-03-19 04:30,19,387.25,387.25,386.75,387,1032
20180701|2018-03-19 05:00,19,387,387,386.25,386.5,851
20180701|2018-03-19 05:30,19,386.25,386.5,386.25,386.5,153
20180701|2018-03-19 06:00,19,386.5,386.75,386.25,386.25,894
20180701|2018-03-19 06:30,19,386.5,387,386.25,386.75,499
20180701|2018-03-19 07:00,19,387,387.25,386.5,386.5,284
20180701|2018-03-19 07:30,19,386.75,386.75,386,386.5,1129
20180701|2018-03-19 08:30,19,386.25,386.75,384.5,385,11910
20180701|2018-03-19 09:00,19,385,385.75,384.25,384.75,4851
20180701|2018-03-19 09:30,19,384.75,385.75,384.25,385.75,2448
20180701|2018-03-19 10:00,19,385.75,385.75,385,385,2678
20180701|2018-03-19 10:30,19,385,386,384.75,384.75,2836
20180701|2018-03-19 11:00,19,385,385,384,384.25,2430
20180701|2018-03-19 11:30,19,384,384.75,384,384.25,2691
20180701|2018-03-19 12:00,19,384.25,384.5,383,383,5012
20180701|2018-03-19 12:30,19,383,383.5,383,383.25,2703
20180701|2018-03-19 13:00,19,383.5,384.25,383.25,384,5504
20180701|2018-03-19 19:00,20,383.5,384.5,383,383.25,2268
20180701|2018-03-19 19:30,20,383.25,383.75,383.25,383.75,78
20180701|2018-03-19 20:00,20,383.75,384,383.75,384,66
20180701|2018-03-19 20:30,20,383.75,384,383.75,384,12
20180701|2018-03-19 21:00,20,384,384.25,384,384,16
20180701|2018-03-19 21:30,20,384,384,384,384,118
20180701|2018-03-19 22:00,20,384,384,383.75,383.75,22
20180701|2018-03-19 22:30,20,384,384.75,384,384.5,174
20180701|2018-03-19 23:00,20,384.5,384.5,384.5,384.5,2
20180701|2018-03-19 23:30,20,384.75,384.75,384.5,384.5,7
20180701|2018-03-20 00:00,20,384.75,384.75,384.25,384.75,94
20180701|2018-03-20 00:30,20,384.75,384.75,384.5,384.75,31
20180701|2018-03-20 01:00,20,384.75,384.75,384.75,384.75,13
20180701|2018-03-20 01:30,20,384.5,384.5,384.5,384.5,20
20180701|2018-03-20 02:00,20,384.25,384.5,384.25,384.5,42
20180701|2018-03-20 02:30,20,384.5,384.75,384.5,384.75,129
20180701|2018-03-20 03:00,20,384.75,385,384.5,385,646
20180701|2018-03-20 03:30,20,385,385,384.75,385,119
20180701|2018-03-20 04:00,20,385,385,384.5,384.75,510
20180701|2018-03-20 04:30,20,384.75,384.75,383.75,383.75,432
20180701|2018-03-20 05:00,20,383.75,384,383.25,383.25,396
20180701|2018-03-20 05:30,20,383.25,383.5,383,383.5,176
20180701|2018-03-20 06:00,20,383.5,383.5,383,383.25,206
20180701|2018-03-20 06:30,20,383,383.5,383,383,542
20180701|2018-03-20 07:00,20,383.25,383.25,382.75,383.25,176
20180701|2018-03-20 07:30,20,383.25,383.25,382.75,383,246
20180701|2018-03-20 08:30,20,383,384,382,382.25,9044
20180701|2018-03-20 09:00,20,382.25,382.25,381.25,381.75,5621
20180701|2018-03-20 09:30,20,381.75,384.5,381.5,384,6523
20180701|2018-03-20 10:00,20,384,384.25,383.25,383.75,3068
20180701|2018-03-20 10:30,20,383.75,383.75,383,383.75,2837
20180701|2018-03-20 11:00,20,383.75,383.75,382.75,383.25,3533
20180701|2018-03-20 11:30,20,383.25,384,382.75,383,4632
20180701|2018-03-20 12:00,20,383.25,383.5,382.75,383.25,2749
20180701|2018-03-20 12:30,20,383,383.5,382.75,383,2816
20180701|2018-03-20 13:00,20,383,383.25,382.5,383,2914
20180701|2018-03-20 19:00,21,383,383.5,382.5,382.5,1518
20180701|2018-03-20 19:30,21,382.75,383,382.75,383,126
20180701|2018-03-20 20:00,21,383,383,383,383,34
20180701|2018-03-20 20:30,21,383,383.25,383,383.25,29
20180701|2018-03-20 21:00,21,383.25,383.25,383.25,383.25,8
20180701|2018-03-20 21:30,21,383.25,383.25,383,383,172
20180701|2018-03-20 22:00,21,383.25,383.25,383.25,383.25,5
20180701|2018-03-20 22:30,21,383.25,383.25,383.25,383.25,1
20180701|2018-03-21 00:00,21,383,383,382.75,382.75,21
20180701|2018-03-21 00:30,21,382.75,382.75,382.75,382.75,1
20180701|2018-03-21 01:00,21,382.75,382.75,382.75,382.75,1
20180701|2018-03-21 02:00,21,382.75,382.75,382.75,382.75,5
20180701|2018-03-21 02:30,21,382.75,382.75,382.5,382.5,129
20180701|2018-03-21 03:00,21,382.25,383,382.25,382.75,270
20180701|2018-03-21 03:30,21,382.75,382.75,382.75,382.75,29
20180701|2018-03-21 04:00,21,382.75,382.75,382.25,382.25,129
20180701|2018-03-21 04:30,21,382.5,382.5,382,382.25,331
20180701|2018-03-21 05:00,21,382.25,382.5,382.25,382.25,130
20180701|2018-03-21 05:30,21,382.5,382.75,382.5,382.75,62
20180701|2018-03-21 06:00,21,382.75,382.75,382.25,382.25,542
20180701|2018-03-21 06:30,21,382.5,382.75,382.5,382.5,180
20180701|2018-03-21 07:00,21,382.25,382.5,382,382.5,165
20180701|2018-03-21 07:30,21,382.5,382.5,382.25,382.25,108
20180701|2018-03-21 08:30,21,382.5,383.5,382,383.25,8449
20180701|2018-03-21 09:00,21,383,383.25,382.75,383,3811
20180701|2018-03-21 09:30,21,382.75,383,382.5,382.5,2136
20180701|2018-03-21 10:00,21,382.75,382.75,382.25,382.5,1998
20180701|2018-03-21 10:30,21,382.75,382.75,382.25,382.5,2202
20180701|2018-03-21 11:00,21,382.5,382.5,381.75,382,2790
20180701|2018-03-21 11:30,21,382,382.5,382,382.25,1652
20180701|2018-03-21 12:00,21,382.25,383.75,382.25,383.25,2257
20180701|2018-03-21 12:30,21,383.25,383.5,382.75,382.75,1134
20180701|2018-03-21 13:00,21,382.75,383.5,382.5,382.75,2547
20180701|2018-03-21 19:00,22,383,383.75,383,383.5,445
20180701|2018-03-21 19:30,22,383.75,383.75,383.5,383.75,45
20180701|2018-03-21 20:00,22,383.75,384,383.75,383.75,94
20180701|2018-03-21 20:30,22,383.75,383.75,383.75,383.75,167
20180701|2018-03-21 21:00,22,384,384,383.5,383.5,27
20180701|2018-03-21 21:30,22,383.75,383.75,383.5,383.75,17
20180701|2018-03-21 22:00,22,383.75,383.75,383.75,383.75,6
20180701|2018-03-21 22:30,22,383.75,383.75,383.75,383.75,10
20180701|2018-03-21 23:30,22,383.75,383.75,383.75,383.75,1
20180701|2018-03-22 01:00,22,384,384.25,384,384.25,143
20180701|2018-03-22 01:30,22,384.25,384.25,384.25,384.25,25
20180701|2018-03-22 02:00,22,384.25,384.5,384,384.25,141
20180701|2018-03-22 02:30,22,384.5,384.5,384.25,384.5,24
20180701|2018-03-22 03:00,22,384.5,385.25,384.5,385.25,302
20180701|2018-03-22 03:30,22,385.25,385.5,384.75,385.5,161
20180701|2018-03-22 04:00,22,385.5,385.5,384.75,385,307
20180701|2018-03-22 04:30,22,384.75,384.75,384.5,384.75,241
20180701|2018-03-22 05:00,22,385,385.25,385,385.25,37
20180701|2018-03-22 05:30,22,385.25,385.5,384.75,385.25,190
20180701|2018-03-22 06:00,22,385.25,385.25,384.5,384.5,553
20180701|2018-03-22 06:30,22,384.75,385,384.75,385,630
20180701|2018-03-22 07:00,22,385,385,384.5,384.5,526
20180701|2018-03-22 07:30,22,384.5,385,384.25,384.25,236
20180701|2018-03-22 08:30,22,384.25,384.25,382.25,382.75,8121
20180701|2018-03-22 09:00,22,382.75,383.75,382.5,383,4054
20180701|2018-03-22 09:30,22,383,383.5,382.75,383.5,2571
20180701|2018-03-22 10:00,22,383.25,383.25,382.5,382.75,2578
20180701|2018-03-22 10:30,22,382.75,383,382,382.25,3829
20180701|2018-03-22 11:00,22,382.25,383.25,382,383.25,1912
20180701|2018-03-22 11:30,22,383.25,383.5,382.75,383,1918
20180701|2018-03-22 12:00,22,383,383.5,383,383.25,1582
20180701|2018-03-22 12:30,22,383.5,383.5,383.25,383.25,682
20180701|2018-03-22 13:00,22,383.5,384.25,383.25,384,3791
20180701|2018-03-22 19:00,23,384.5,385,384.5,384.75,791
20180701|2018-03-22 19:30,23,384.75,385,384.5,384.75,134
20180701|2018-03-22 20:00,23,384.75,385,384.5,385,151
20180701|2018-03-22 20:30,23,385,385,384.5,384.75,59
20180701|2018-03-22 21:00,23,384.75,385,384.5,385,93
20180701|2018-03-22 21:30,23,385,385,385,385,60
20180701|2018-03-22 22:00,23,385.25,385.25,385.25,385.25,408
20180701|2018-03-22 22:30,23,385.25,385.5,385,385.25,64
20180701|2018-03-22 23:00,23,385.5,385.5,385.25,385.25,7
20180701|2018-03-22 23:30,23,385.25,385.25,385.25,385.25,3
20180701|2018-03-23 00:00,23,385.25,385.25,384.75,385,94
20180701|2018-03-23 00:30,23,385,385,385,385,2
20180701|2018-03-23 01:00,23,385,385.25,385,385.25,34
20180701|2018-03-23 01:30,23,385.25,385.25,385.25,385.25,2
20180701|2018-03-23 02:00,23,385,385,384.75,384.75,42
20180701|2018-03-23 02:30,23,384.75,384.75,384.75,384.75,106
20180701|2018-03-23 03:00,23,384.75,384.75,384.5,384.75,54
20180701|2018-03-23 03:30,23,385,385,384.75,385,44
20180701|2018-03-23 04:00,23,384.75,384.75,381.5,381.5,2576
20180701|2018-03-23 04:30,23,381.75,381.75,379.5,379.75,3139
20180701|2018-03-23 05:00,23,379.75,380.25,379.75,379.75,505
20180701|2018-03-23 05:30,23,379.75,379.75,378,378.75,3625
20180701|2018-03-23 06:00,23,378.75,380.75,378.25,380,1450
20180701|2018-03-23 06:30,23,380,380.5,379.25,379.75,1086
20180701|2018-03-23 07:00,23,379.75,381.25,379.5,381,1064
20180701|2018-03-23 07:30,23,381.25,381.25,380.25,380.25,420
20180701|2018-03-23 08:30,23,381,381.25,377.5,378,13058
20180701|2018-03-23 09:00,23,377.75,381.75,377.5,379.75,9936
20180701|2018-03-23 09:30,23,380,382.25,379.75,382,6265
20180701|2018-03-23 10:00,23,382.25,382.75,381.5,381.75,3434
20180701|2018-03-23 10:30,23,381.5,382,381.25,382,2396
20180701|2018-03-23 11:00,23,381.75,382.25,381.75,382.25,1492
20180701|2018-03-23 11:30,23,382.25,384.75,382.25,383.75,5790
20180701|2018-03-23 12:00,23,383.75,384.25,383.5,384,1587
20180701|2018-03-23 12:30,23,384,384.75,382.5,384.75,5061
20180701|2018-03-23 13:00,23,384.75,386.25,384.5,385.25,7335
20180701|2018-03-25 19:00,26,386.5,388,386.25,387.5,4116
20180701|2018-03-25 19:30,26,387.75,388.5,387.75,388.5,485
20180701|2018-03-25 20:00,26,388.25,388.75,388.25,388.5,654
20180701|2018-03-25 20:30,26,388.5,388.75,388.5,388.75,121
20180701|2018-03-25 21:00,26,388.5,388.5,388,388,152
20180701|2018-03-25 21:30,26,388,388.5,388,388.5,81
20180701|2018-03-25 22:00,26,388.5,388.5,388.25,388.5,31
20180701|2018-03-25 22:30,26,388.25,388.5,388,388.25,18
20180701|2018-03-25 23:30,26,388,388,388,388,17
20180701|2018-03-26 00:00,26,388,388,388,388,15
20180701|2018-03-26 00:30,26,387.75,387.75,387.5,387.75,234
20180701|2018-03-26 01:00,26,388,388,388,388,2
20180701|2018-03-26 01:30,26,388,388,388,388,1
20180701|2018-03-26 02:00,26,388,388.25,387.75,388,139
20180701|2018-03-26 02:30,26,388.25,388.75,388,388.25,138
20180701|2018-03-26 03:00,26,388.25,388.25,387.25,387.5,534
20180701|2018-03-26 03:30,26,387.5,387.75,387.5,387.5,170
20180701|2018-03-26 04:00,26,387.5,388,387.5,387.75,138
20180701|2018-03-26 04:30,26,387.5,388,387.5,387.75,105
20180701|2018-03-26 05:00,26,388,388,387.25,387.25,400
20180701|2018-03-26 05:30,26,387.25,387.5,387.25,387.25,121
20180701|2018-03-26 06:00,26,387.25,387.5,387.25,387.25,370
20180701|2018-03-26 06:30,26,387.25,387.25,386.75,387.25,421
20180701|2018-03-26 07:00,26,387,387.25,386.5,387,284
20180701|2018-03-26 07:30,26,386.75,387,386.75,386.75,98
20180701|2018-03-26 08:30,26,386.75,387.25,384.25,385,6265
20180701|2018-03-26 09:00,26,385,385.25,383.75,384,2859
20180701|2018-03-26 09:30,26,383.75,384,382.75,383,4580
20180701|2018-03-26 10:00,26,383,383.25,382.5,382.5,4287
20180701|2018-03-26 10:30,26,382.75,383.75,382.25,383.25,6823
20180701|2018-03-26 11:00,26,383.25,383.5,382.5,382.5,5706
20180701|2018-03-26 11:30,26,382.75,383.25,382,382.75,7085
20180701|2018-03-26 12:00,26,382.75,383.5,382.5,383.5,3591
20180701|2018-03-26 12:30,26,383.5,384.25,383,384.25,2352
20180701|2018-03-26 13:00,26,384.25,384.25,382.5,382.75,4331
20180701|2018-03-26 19:00,27,382.5,383.25,382.25,382.75,389
20180701|2018-03-26 19:30,27,383,383.25,383,383.25,23
20180701|2018-03-26 20:00,27,383.25,383.5,383,383,142
20180701|2018-03-26 20:30,27,383,383,383,383,63
20180701|2018-03-26 21:00,27,383,383.5,383,383,141
20180701|2018-03-26 21:30,27,383,383,383,383,16
20180701|2018-03-26 22:00,27,383,383.25,383,383.25,25
20180701|2018-03-26 22:30,27,383,383.25,383,383,18
20180701|2018-03-26 23:00,27,383.25,383.25,383.25,383.25,4
20180701|2018-03-26 23:30,27,383.25,383.25,383.25,383.25,2
20180701|2018-03-27 00:00,27,383.5,383.5,383.5,383.5,1
20180701|2018-03-27 00:30,27,383.25,383.25,383.25,383.25,17
20180701|2018-03-27 01:00,27,383,383.25,383,383.25,3
20180701|2018-03-27 01:30,27,383.25,383.5,383.25,383.5,169
20180701|2018-03-27 02:00,27,383.25,383.5,383.25,383.5,52
20180701|2018-03-27 02:30,27,383.25,383.5,383.25,383.5,93
20180701|2018-03-27 03:00,27,383.5,383.5,383.25,383.25,75
20180701|2018-03-27 03:30,27,383,383.25,383,383.25,99
20180701|2018-03-27 04:00,27,383.5,383.75,383.5,383.75,97
20180701|2018-03-27 04:30,27,383.75,383.75,383.5,383.75,69
20180701|2018-03-27 05:00,27,383.75,384,383.75,384,39
20180701|2018-03-27 05:30,27,383.75,384,383.75,383.75,6
20180701|2018-03-27 06:00,27,383.75,384,383.75,383.75,332
20180701|2018-03-27 06:30,27,384,384,383.75,384,6
20180701|2018-03-27 07:00,27,384,384.25,383.5,384.25,219
20180701|2018-03-27 07:30,27,384,384.5,384,384.25,165
20180701|2018-03-27 08:30,27,383.75,384.5,382.25,384,6030
20180701|2018-03-27 09:00,27,384,384.25,383,383,2018
20180701|2018-03-27 09:30,27,383.25,383.5,382.25,382.5,1943
20180701|2018-03-27 10:00,27,382.5,382.75,382,382.5,1349
20180701|2018-03-27 10:30,27,382.5,383,382,382.75,1295
20180701|2018-03-27 11:00,27,382.75,383,382.25,382.25,2926
20180701|2018-03-27 11:30,27,382.25,382.75,382,382.5,3951
20180701|2018-03-27 12:00,27,382.5,382.75,381.5,381.75,3485
20180701|2018-03-27 12:30,27,381.75,381.75,380.75,381.5,3305
20180701|2018-03-27 13:00,27,381.75,382.75,381.25,382.5,4102
20180701|2018-03-27 19:00,28,382.75,383.25,382.5,382.75,731
20180701|2018-03-27 19:30,28,383,383,383,383,17
20180701|2018-03-27 20:00,28,383,383.25,382.75,383.25,251
20180701|2018-03-27 20:30,28,383,383,383,383,19
20180701|2018-03-27 21:00,28,383.25,383.25,383,383,38
20180701|2018-03-27 21:30,28,383,383,383,383,2
20180701|2018-03-27 22:30,28,383.25,383.25,383,383,30
20180701|2018-03-27 23:00,28,382.75,382.75,382.75,382.75,56
20180701|2018-03-27 23:30,28,382.5,382.5,382.5,382.5,2
20180701|2018-03-28 00:00,28,382.5,382.5,382.5,382.5,2
20180701|2018-03-28 00:30,28,382.5,382.5,382.5,382.5,28
20180701|2018-03-28 01:00,28,382.25,382.5,382.25,382.25,176
20180701|2018-03-28 01:30,28,382.25,382.25,382.25,382.25,66
20180701|2018-03-28 02:00,28,382.5,382.5,381.75,382,185
20180701|2018-03-28 02:30,28,382,382,381.75,381.75,58
20180701|2018-03-28 03:00,28,381.75,381.75,381,381.25,476
20180701|2018-03-28 03:30,28,381.25,381.5,381.25,381.5,27
20180701|2018-03-28 04:00,28,381.5,381.75,381.25,381.75,71
20180701|2018-03-28 04:30,28,381.75,381.75,381.5,381.75,66
20180701|2018-03-28 05:00,28,381.75,382,381.5,381.75,89
20180701|2018-03-28 05:30,28,381.5,381.5,381.25,381.5,405
20180701|2018-03-28 06:00,28,381.5,381.5,381.25,381.5,154
20180701|2018-03-28 06:30,28,381.25,381.75,381.25,381.75,305
20180701|2018-03-28 07:00,28,382,382.5,382,382.25,216
20180701|2018-03-28 07:30,28,382.5,382.5,382.25,382.5,91
20180701|2018-03-28 08:30,28,382.5,382.75,381.25,382,7000
20180701|2018-03-28 09:00,28,382,382.25,380.75,381.25,3726
20180701|2018-03-28 09:30,28,381.5,381.5,380.5,381.25,2715
20180701|2018-03-28 10:00,28,381,382,381,381.75,3016
20180701|2018-03-28 10:30,28,381.75,382,381.5,381.75,1515
20180701|2018-03-28 11:00,28,381.75,381.75,381,381.25,4497
20180701|2018-03-28 11:30,28,381.25,382.75,381,382,2348
20180701|2018-03-28 12:00,28,381.75,382.25,381.5,382,1556
20180701|2018-03-28 12:30,28,382,382.5,381.75,382.25,2129
20180701|2018-03-28 13:00,28,382.25,382.5,381.75,382,2902
20180701|2018-03-28 19:00,29,382.75,382.75,382.25,382.5,889
20180701|2018-03-28 19:30,29,382.25,382.75,382.25,382.5,38
20180701|2018-03-28 20:00,29,382.5,382.5,382.5,382.5,137
20180701|2018-03-28 20:30,29,382.5,382.5,382.25,382.25,275
20180701|2018-03-28 21:00,29,382.25,382.5,382,382.5,160
20180701|2018-03-28 21:30,29,382.25,382.5,382.25,382.25,5
20180701|2018-03-28 22:00,29,382.5,382.5,382,382.5,316
20180701|2018-03-28 22:30,29,382.5,382.5,382.5,382.5,12
20180701|2018-03-28 23:00,29,382.25,382.25,382.25,382.25,8
20180701|2018-03-28 23:30,29,382.25,382.25,382.25,382.25,20
20180701|2018-03-29 00:30,29,382.5,382.5,382.5,382.5,22
20180701|2018-03-29 01:00,29,382.25,382.5,382.25,382.25,85
20180701|2018-03-29 01:30,29,382.25,382.75,382.25,382.75,84
20180701|2018-03-29 02:00,29,382.5,382.75,382.5,382.5,203
20180701|2018-03-29 02:30,29,382.5,382.75,382.5,382.5,171
20180701|2018-03-29 03:00,29,382.5,382.75,382.25,382.25,178
20180701|2018-03-29 03:30,29,382.5,382.5,382.25,382.25,53
20180701|2018-03-29 04:00,29,382.25,382.75,382.25,382.75,148
20180701|2018-03-29 04:30,29,382.75,383.5,382.75,383.25,1092
20180701|2018-03-29 05:00,29,383.25,383.25,383,383.25,162
20180701|2018-03-29 05:30,29,383.25,383.5,383.25,383.25,427
20180701|2018-03-29 06:00,29,383,383.75,383,383.75,743
20180701|2018-03-29 06:30,29,383.75,383.75,383.25,383.5,389
20180701|2018-03-29 07:00,29,383.5,383.75,383.25,383.75,432
20180701|2018-03-29 07:30,29,383.75,384,383.5,384,368
20180701|2018-03-29 08:30,29,383.5,384,382.75,383,5526
20180701|2018-03-29 09:00,29,382.75,383.25,382.75,383,2099
20180701|2018-03-29 09:30,29,383.25,383.25,382.25,383,1909
20180701|2018-03-29 10:00,29,383,383.25,382.75,383.25,2325
20180701|2018-03-29 10:30,29,383,383.75,383,383.5,4407
20180701|2018-03-29 11:00,29,383.75,397.5,383.75,396.75,29329
20180701|2018-03-29 11:30,29,396.75,396.75,393.75,394.25,11145
20180701|2018-03-29 12:00,29,394.5,395.25,392.75,393.75,5695
20180701|2018-03-29 12:30,29,393.75,396,393.75,395,6624
20180701|2018-03-29 13:00,29,395.25,396.75,394.75,395.75,14897
20180701|2018-04-01 19:00,2,397.25,399.75,397.25,399.75,6261
20180701|2018-04-01 19:30,2,399.5,401,399.5,400.5,3727
20180701|2018-04-01 20:00,2,400.75,401,400,400.25,620
20180701|2018-04-01 20:30,2,400,400.5,399.5,399.75,364
20180701|2018-04-01 21:00,2,400,400.25,399.75,399.75,552
20180701|2018-04-01 21:30,2,399.75,399.75,399.5,399.75,177
20180701|2018-04-01 22:00,2,400,400.5,400,400.25,322
20180701|2018-04-01 22:30,2,400.25,400.5,400.25,400.5,19
20180701|2018-04-01 23:00,2,400.5,400.75,400.5,400.75,323
20180701|2018-04-01 23:30,2,400.5,400.5,400.25,400.25,114
20180701|2018-04-02 00:00,2,400.25,400.5,400.25,400.25,249
20180701|2018-04-02 00:30,2,400.25,400.25,400,400.25,55
20180701|2018-04-02 01:00,2,400.25,400.25,400.25,400.25,55
20180701|2018-04-02 01:30,2,400.25,400.25,400.25,400.25,17
20180701|2018-04-02 02:00,2,400.25,400.25,399.75,399.75,110
20180701|2018-04-02 02:30,2,399.75,400.75,399.75,400.5,227
20180701|2018-04-02 03:00,2,400.5,400.75,400.5,400.75,158
20180701|2018-04-02 03:30,2,400.75,401,400.5,400.75,190
20180701|2018-04-02 04:00,2,400.75,400.75,400.25,400.25,239
20180701|2018-04-02 04:30,2,400.25,400.25,399.75,400.25,367
20180701|2018-04-02 05:00,2,400.25,400.25,400,400,72
20180701|2018-04-02 05:30,2,400,400.25,400,400,244
20180701|2018-04-02 06:00,2,400,400.5,399.75,400.25,663
20180701|2018-04-02 06:30,2,400.25,400.25,399.75,399.75,277
20180701|2018-04-02 07:00,2,399.75,400,399.5,399.75,616
20180701|2018-04-02 07:30,2,399.75,399.75,399.25,399.75,614
20180701|2018-04-02 08:30,2,399.25,400.25,398,399,10811
20180701|2018-04-02 09:00,2,399,399.5,397.5,397.5,5288
20180701|2018-04-02 09:30,2,397.5,397.75,396.75,397,6858
20180701|2018-04-02 10:00,2,397.25,398.5,396,397.75,4634
20180701|2018-04-02 10:30,2,397.75,399,396.5,398,9718
20180701|2018-04-02 11:00,2,397.75,397.75,396.5,396.75,3944
20180701|2018-04-02 11:30,2,396.75,397.25,396,396.5,3621
20180701|2018-04-02 12:00,2,396.5,397.25,396.5,397.25,1924
20180701|2018-04-02 12:30,2,397,397.25,396.5,396.5,2398
20180701|2018-04-02 13:00,2,396.5,396.75,395.5,396.25,6653
20180701|2018-04-02 19:00,3,395.75,396.5,395.25,396.5,1899
20180701|2018-04-02 19:30,3,396.25,396.5,396.25,396.25,72
20180701|2018-04-02 20:00,3,396.5,396.75,396.25,396.25,117
20180701|2018-04-02 20:30,3,396.25,396.5,396.25,396.25,15
20180701|2018-04-02 21:00,3,396.5,396.5,396.5,396.5,8
20180701|2018-04-02 21:30,3,396.5,396.75,396.25,396.75,34
20180701|2018-04-02 22:00,3,396.75,396.75,396.75,396.75,64
20180701|2018-04-02 22:30,3,396.5,396.5,396.5,396.5,91
20180701|2018-04-02 23:00,3,396.25,396.25,396.25,396.25,34
20180701|2018-04-02 23:30,3,396.25,396.5,396.25,396.25,60
20180701|2018-04-03 00:00,3,396.25,396.25,396.25,396.25,2
20180701|2018-04-03 00:30,3,396,396.25,396,396.25,198
20180701|2018-04-03 01:00,3,396.25,396.25,396.25,396.25,27
20180701|2018-04-03 01:30,3,396.25,396.25,396,396,11
20180701|2018-04-03 02:00,3,396,396.25,395.75,396,208
20180701|2018-04-03 02:30,3,395.75,396.5,395.75,396,393
20180701|2018-04-03 03:00,3,396.25,396.25,395.75,396,233
20180701|2018-04-03 03:30,3,395.75,395.75,395.5,395.5,67
20180701|2018-04-03 04:00,3,395.5,395.75,395.5,395.5,271
20180701|2018-04-03 04:30,3,395.25,395.75,395.25,395.25,248
20180701|2018-04-03 05:00,3,395.5,395.75,395.5,395.75,30
20180701|2018-04-03 05:30,3,395.75,396,395.75,396,140
20180701|2018-04-03 06:00,3,396,396.75,396,396.25,263
20180701|2018-04-03 06:30,3,396.25,396.25,395.5,395.75,211
20180701|2018-04-03 07:00,3,395.5,396,395.5,396,145
20180701|2018-04-03 07:30,3,395.75,396.25,395.75,396,281
20180701|2018-04-03 08:30,3,396.25,399.5,396,397.75,9201
20180701|2018-04-03 09:00,3,398,399,397.75,398.25,4790
20180701|2018-04-03 09:30,3,398.25,399.75,398,399.25,5143
20180701|2018-04-03 10:00,3,399.25,400,398.75,399.75,5937
20180701|2018-04-03 10:30,3,399.5,400.25,399.5,399.75,3742
20180701|2018-04-03 11:00,3,400,400.5,399.5,399.75,5876
20180701|2018-04-03 11:30,3,400,400,398.25,398.25,4761
20180701|2018-04-03 12:00,3,398.5,398.75,396.75,398.25,6185
20180701|2018-04-03 12:30,3,398,398.5,396.75,397.25,4805
20180701|2018-04-03 13:00,3,397,397.5,396.25,396.5,4584
20180701|2018-04-03 19:00,4,396.5,397,396.25,396.75,482
20180701|2018-04-03 19:30,4,397,397.25,397,397,195
20180701|2018-04-03 20:00,4,397,397.5,397,397.25,303
20180701|2018-04-03 20:30,4,397.25,397.25,397.25,397.25,78
20180701|2018-04-03 21:00,4,397.5,397.5,397.25,397.25,97
20180701|2018-04-03 21:30,4,397,397,396.75,396.75,223
20180701|2018-04-03 22:00,4,396.75,396.75,396.75,396.75,2
20180701|2018-04-03 22:30,4,397,397,396.75,396.75,133
20180701|2018-04-03 23:00,4,396.75,396.75,396.5,396.5,5
20180701|2018-04-03 23:30,4,396.5,396.5,396.5,396.5,1
20180701|2018-04-04 00:00,4,396.5,396.5,396.25,396.25,49
20180701|2018-04-04 00:30,4,396.5,396.75,396.25,396.5,78
20180701|2018-04-04 01:00,4,396.25,396.25,396.25,396.25,5
20180701|2018-04-04 01:30,4,396.5,396.75,396.5,396.75,15
20180701|2018-04-04 02:00,4,396.5,397,396.5,396.75,243
20180701|2018-04-04 02:30,4,396.75,397,383,385.75,9197
20180701|2018-04-04 03:00,4,385.5,389.75,383.5,384,4351
20180701|2018-04-04 03:30,4,384,385,380.5,381.25,4561
20180701|2018-04-04 04:00,4,381,388,381,388,1680
20180701|2018-04-04 04:30,4,387.75,387.75,385.5,386.25,3413
20180701|2018-04-04 05:00,4,386.25,388,386,386.75,939
20180701|2018-04-04 05:30,4,386.75,387.5,383.5,384.25,3554
20180701|2018-04-04 06:00,4,384.25,385,382.5,382.75,2376
20180701|2018-04-04 06:30,4,383.25,386.75,383,386.75,2918
20180701|2018-04-04 07:00,4,386.75,389.75,386.5,389.25,4590
20180701|2018-04-04 07:30,4,389,389.75,387.75,387.75,894
20180701|2018-04-04 08:30,4,387.25,392,385.5,392,14010
20180701|2018-04-04 09:00,4,391.75,394.75,390.5,391.25,7443
20180701|2018-04-04 09:30,4,391,391.75,390.25,391,3225
20180701|2018-04-04 10:00,4,390.75,391,389.25,390.5,4898
20180701|2018-04-04 10:30,4,390.75,391.5,390.25,390.5,3210
20180701|2018-04-04 11:00,4,390.5,391.25,388.5,388.5,4278
20180701|2018-04-04 11:30,4,388.5,390,388.25,389.25,5482
20180701|2018-04-04 12:00,4,389,391,389,389.5,5315
20180701|2018-04-04 12:30,4,389.5,390.25,389,390.25,3907
20180701|2018-04-04 13:00,4,390.25,390.75,389.25,389.5,6754
20180701|2018-04-04 19:00,5,390.75,391,389.75,390.75,2476
20180701|2018-04-04 19:30,5,390.5,391,390.25,390.75,390
20180701|2018-04-04 20:00,5,390.5,390.5,389.75,389.75,366
20180701|2018-04-04 20:30,5,389.75,390,389.75,390,44
20180701|2018-04-04 21:00,5,390,390.25,390,390,302
20180701|2018-04-04 21:30,5,390.25,390.5,389.75,390,663
20180701|2018-04-04 22:00,5,390,390.5,390,390.25,610
20180701|2018-04-04 22:30,5,390.5,390.5,390.5,390.5,18
20180701|2018-04-04 23:00,5,390.5,390.5,390.5,390.5,104
20180701|2018-04-05 00:00,5,390.5,390.5,390.5,390.5,1
20180701|2018-04-05 00:30,5,390.25,390.25,390.25,390.25,1
20180701|2018-04-05 01:00,5,390.25,390.25,390.25,390.25,8
20180701|2018-04-05 01:30,5,390.25,390.25,390.25,390.25,205
20180701|2018-04-05 02:00,5,390.25,390.75,390,390.75,208
20180701|2018-04-05 02:30,5,390.5,391.25,390.5,391.25,464
20180701|2018-04-05 03:00,5,391,391.25,390.75,391.25,492
20180701|2018-04-05 03:30,5,391.25,391.5,391.25,391.25,256
20180701|2018-04-05 04:00,5,391.25,391.25,391.25,391.25,168
20180701|2018-04-05 04:30,5,391.25,391.75,391.25,391.5,613
20180701|2018-04-05 05:00,5,391.5,391.75,391.5,391.5,101
20180701|2018-04-05 05:30,5,391.75,391.75,391.25,391.5,151
20180701|2018-04-05 06:00,5,391.25,391.25,391,391.25,477
20180701|2018-04-05 06:30,5,391,391.25,391,391,29
20180701|2018-04-05 07:00,5,391.25,393,391.25,392.25,1974
20180701|2018-04-05 07:30,5,392.5,392.75,392.25,392.5,300
20180701|2018-04-05 08:30,5,392.5,394,392,393.5,7905
20180701|2018-04-05 09:00,5,393.75,394.25,393.25,393.75,3137
20180701|2018-04-05 09:30,5,393.75,394,393.25,394,2943
20180701|2018-04-05 10:00,5,394,395.75,393.5,395.25,4209
20180701|2018-04-05 10:30,5,395,395.5,394.75,395.5,3003
20180701|2018-04-05 11:00,5,395.25,397,395.25,395.75,6890
20180701|2018-04-05 11:30,5,396,396.75,395.5,396.5,1614
20180701|2018-04-05 12:00,5,396.5,397,395.5,395.5,1972
20180701|2018-04-05 12:30,5,395.5,397.25,395,397.25,5791
20180701|2018-04-05 13:00,5,397.25,398.25,396.5,397.75,5844
20180701|2018-04-05 19:00,6,392,395.5,390.75,393.25,7231
20180701|2018-04-05 19:30,6,393.25,393.75,393,393.75,386
20180701|2018-04-05 20:00,6,393.75,394.5,393.75,394.5,120
20180701|2018-04-05 20:30,6,394.5,395.5,394.5,395,270
20180701|2018-04-05 21:00,6,395,396.25,394.75,396,480
20180701|2018-04-05 21:30,6,396,396,395.5,395.5,122
20180701|2018-04-05 22:00,6,395.5,395.5,395,395,119
20180701|2018-04-05 22:30,6,395,395,394.75,394.75,80
20180701|2018-04-05 23:00,6,394.75,395.25,394.75,395,85
20180701|2018-04-05 23:30,6,395,395,394.75,394.75,11
20180701|2018-04-06 00:00,6,395,395,395,395,9
20180701|2018-04-06 00:30,6,395,395,394.75,395,16
20180701|2018-04-06 01:00,6,395,395,394.75,394.75,17
20180701|2018-04-06 01:30,6,395,395,394,394,164
20180701|2018-04-06 02:00,6,394.25,395.5,394,395.25,403
20180701|2018-04-06 02:30,6,395.25,395.5,395.25,395.25,265
20180701|2018-04-06 03:00,6,395.25,395.25,394.5,395,330
20180701|2018-04-06 03:30,6,394.75,395,394.75,394.75,67
20180701|2018-04-06 04:00,6,394.5,394.5,393.75,394,223
20180701|2018-04-06 04:30,6,393.75,394.25,393.75,394.25,378
20180701|2018-04-06 05:00,6,394.25,394.25,394,394,104
20180701|2018-04-06 05:30,6,394,394,393.5,393.75,187
20180701|2018-04-06 06:00,6,393.75,393.75,393.5,393.5,436
20180701|2018-04-06 06:30,6,393.5,393.75,393.5,393.5,385
20180701|2018-04-06 07:00,6,393.75,394.5,393.5,394.5,873
20180701|2018-04-06 07:30,6,394.5,395.5,394.25,395,750
20180701|2018-04-06 08:30,6,395.25,398,395.25,396.75,8802
20180701|2018-04-06 09:00,6,396.75,397.75,396,396,4026
20180701|2018-04-06 09:30,6,396,396.5,395,395.75,4295
20180701|2018-04-06 10:00,6,396,396.5,395,396.25,2225
20180701|2018-04-06 10:30,6,396.25,397,395.75,396.5,4049
20180701|2018-04-06 11:00,6,396.25,396.75,395.75,396.5,2210
20180701|2018-04-06 11:30,6,396.75,397.75,396.5,397,3658
20180701|2018-04-06 12:00,6,397.25,398,397,397.75,4081
20180701|2018-04-06 12:30,6,397.75,398.5,396.25,396.25,7291
20180701|2018-04-06 13:00,6,396.25,397.5,396.25,397,4281
20180701|2018-04-08 19:00,9,398.75,399.75,398,398.75,4904
20180701|2018-04-08 19:30,9,398.75,399.5,398.75,399.5,1003
20180701|2018-04-08 20:00,9,399.25,399.25,398.25,398.5,650
20180701|2018-04-08 20:30,9,398.5,398.75,398.25,398.25,162
20180701|2018-04-08 21:00,9,398.5,399.25,398.5,399.25,328
20180701|2018-04-08 21:30,9,399,399.5,398.75,398.75,131
20180701|2018-04-08 22:00,9,399,399.25,398.75,399,82
20180701|2018-04-08 22:30,9,399.25,399.25,398.5,398.5,98
20180701|2018-04-08 23:00,9,398.75,398.75,398.5,398.5,22
20180701|2018-04-08 23:30,9,398.25,398.5,398,398.25,97
20180701|2018-04-09 00:00,9,398.5,398.5,398.25,398.25,17
20180701|2018-04-09 00:30,9,398.25,398.5,398.25,398.25,72
20180701|2018-04-09 01:00,9,398.25,398.75,398.25,398.25,205
20180701|2018-04-09 01:30,9,398.5,398.5,397.5,397.5,795
20180701|2018-04-09 02:00,9,397.5,398.5,397.5,398,242
20180701|2018-04-09 02:30,9,398.25,398.25,398,398.25,66
20180701|2018-04-09 03:00,9,398.25,398.25,398.25,398.25,61
20180701|2018-04-09 03:30,9,398.25,398.5,397.25,397.75,203
20180701|2018-04-09 04:00,9,397.75,398.25,397.5,398,199
20180701|2018-04-09 04:30,9,398,398,397.75,397.75,139
20180701|2018-04-09 05:00,9,397.75,398.25,397.75,397.75,194
20180701|2018-04-09 05:30,9,397.75,398,397.75,398,8
20180701|2018-04-09 06:00,9,397.75,398.75,397.75,398.75,138
20180701|2018-04-09 06:30,9,399,399.25,398.25,399,506
20180701|2018-04-09 07:00,9,399,399.25,398.5,398.5,510
20180701|2018-04-09 07:30,9,398.5,398.75,398,398.25,352
20180701|2018-04-09 08:30,9,398,399,397.25,398.5,6997
20180701|2018-04-09 09:00,9,398.5,399,398,399,5041
20180701|2018-04-09 09:30,9,399,400.25,398.75,400,7026
20180701|2018-04-09 10:00,9,399.75,400.75,399.75,400.25,5716
20180701|2018-04-09 10:30,9,400.5,400.5,399.5,400,4875
20180701|2018-04-09 11:00,9,399.75,400.5,399.5,399.75,3337
20180701|2018-04-09 11:30,9,399.75,400.75,399.75,400.25,3018
20180701|2018-04-09 12:00,9,400.25,400.5,399.5,399.75,3601
20180701|2018-04-09 12:30,9,399.75,400.25,398.5,398.75,4876
20180701|2018-04-09 13:00,9,398.75,399.75,398.75,398.75,6909
20180701|2018-04-09 19:00,10,398.25,398.75,398,398.5,727
20180701|2018-04-09 19:30,10,398.75,399,398.5,398.5,377
20180701|2018-04-09 20:00,10,398.5,399,398.25,398.5,156
20180701|2018-04-09 20:30,10,398.5,399,398.5,399,112
20180701|2018-04-09 21:00,10,399,399.75,399,399.25,654
20180701|2018-04-09 21:30,10,399.25,399.75,399.25,399.5,181
20180701|2018-04-09 22:00,10,399.5,399.5,399,399.25,121
20180701|2018-04-09 22:30,10,399,399,398.5,398.75,84
20180701|2018-04-09 23:00,10,398.75,398.75,398.75,398.75,1
20180701|2018-04-09 23:30,10,398.75,399,398.75,398.75,49
20180701|2018-04-10 00:00,10,398.75,399,398.5,398.5,22
20180701|2018-04-10 00:30,10,398.75,399.25,398.75,399.25,35
20180701|2018-04-10 01:00,10,399.25,399.25,399,399,4
20180701|2018-04-10 01:30,10,399,399.25,398.75,399,106
20180701|2018-04-10 02:00,10,399,399.25,398.75,399,382
20180701|2018-04-10 02:30,10,399,399,398.75,398.75,158
20180701|2018-04-10 03:00,10,398.75,398.75,398.25,398.25,380
20180701|2018-04-10 03:30,10,398.25,398.5,398,398.25,201
20180701|2018-04-10 04:00,10,398.25,398.25,398.25,398.25,136
20180701|2018-04-10 04:30,10,398.25,398.5,398,398.25,241
20180701|2018-04-10 05:00,10,398,398.25,398,398.25,166
20180701|2018-04-10 05:30,10,398.25,398.5,398.25,398.25,37
20180701|2018-04-10 06:00,10,398.5,398.5,398.25,398.5,149
20180701|2018-04-10 06:30,10,398.5,398.75,397.75,398,804
20180701|2018-04-10 07:00,10,398,398.5,397.75,398,700
20180701|2018-04-10 07:30,10,398.25,398.75,398,398,420
20180701|2018-04-10 08:30,10,398,399.25,397.5,398.5,9226
20180701|2018-04-10 09:00,10,398.5,399,398.25,398.75,4027
20180701|2018-04-10 09:30,10,398.75,399.25,398.25,398.25,2955
20180701|2018-04-10 10:00,10,398.25,398.5,396.5,397.25,8230
20180701|2018-04-10 10:30,10,397.5,398.25,396.75,398,6175
20180701|2018-04-10 11:00,10,398.25,400,396.75,399,5809
20180701|2018-04-10 11:30,10,399,400.5,398.5,398.5,5394
20180701|2018-04-10 12:00,10,398.5,399,397.75,398.5,4219
20180701|2018-04-10 12:30,10,398.5,399.25,398,398.75,3419
20180701|2018-04-10 13:00,10,399,399,397,398.5,6092
20180701|2018-04-10 19:00,11,398,398.25,397.75,398,804
20180701|2018-04-10 19:30,11,398,398.25,397.75,397.75,59
20180701|2018-04-10 20:00,11,397.75,398.5,397.75,398.25,359
20180701|2018-04-10 20:30,11,398.5,398.75,398.25,398.5,264
20180701|2018-04-10 21:00,11,398.5,398.5,398.25,398.5,32
20180701|2018-04-10 21:30,11,398.5,398.5,398.5,398.5,87
20180701|2018-04-10 22:00,11,398.5,398.75,398.5,398.75,32
20180701|2018-04-10 22:30,11,398.75,398.75,398.5,398.5,22
20180701|2018-04-10 23:00,11,398.5,398.75,398.5,398.5,16
20180701|2018-04-10 23:30,11,398.5,398.5,398.5,398.5,1
20180701|2018-04-11 00:00,11,398.5,398.75,398.5,398.5,14
20180701|2018-04-11 00:30,11,398.5,399,398.5,398.75,37
20180701|2018-04-11 01:00,11,398.75,399,398.75,398.75,140
20180701|2018-04-11 01:30,11,398.75,398.75,398.75,398.75,163
20180701|2018-04-11 02:00,11,398.75,398.75,398.5,398.75,86
20180701|2018-04-11 02:30,11,399,399,398.75,398.75,201
20180701|2018-04-11 03:00,11,398.75,399,398.5,398.5,107
20180701|2018-04-11 03:30,11,398.75,398.75,398,398,220
20180701|2018-04-11 04:00,11,398,398.25,398,398.25,33
20180701|2018-04-11 04:30,11,398.25,398.25,397.75,397.75,151
20180701|2018-04-11 05:00,11,397.75,398.25,397.75,397.75,45
20180701|2018-04-11 05:30,11,398.25,398.25,398,398.25,190
20180701|2018-04-11 06:00,11,398.25,398.75,398,398.25,369
20180701|2018-04-11 06:30,11,398.25,398.5,398,398.25,155
20180701|2018-04-11 07:00,11,398,398.5,398,398.25,271
20180701|2018-04-11 07:30,11,398.25,398.25,397.75,398,189
20180701|2018-04-11 08:30,11,398,398.25,395,395,9060
20180701|2018-04-11 09:00,11,395,396.5,394.75,396,3643
20180701|2018-04-11 09:30,11,396,396.75,395,396,4992
20180701|2018-04-11 10:00,11,396,396.75,395.75,395.75,3123
20180701|2018-04-11 10:30,11,396,397.5,395.75,397,3767
20180701|2018-04-11 11:00,11,397,397.25,396,396,2949
20180701|2018-04-11 11:30,11,396.25,397,395.75,396.25,1878
20180701|2018-04-11 12:00,11,396,396.5,395.5,396,5216
20180701|2018-04-11 12:30,11,395.75,396,394.25,395.25,5927
20180701|2018-04-11 13:00,11,395.5,396,394.75,395.5,5271
20180701|2018-04-11 19:00,12,395,395.75,395,395,504
20180701|2018-04-11 19:30,12,395,395,394.75,395,93
20180701|2018-04-11 20:00,12,395.25,395.75,395.25,395.75,76
20180701|2018-04-11 20:30,12,395.5,395.5,395.25,395.5,25
20180701|2018-04-11 21:00,12,395.25,395.25,395.25,395.25,16
20180701|2018-04-11 21:30,12,395.25,396,395.25,396,65
20180701|2018-04-11 22:00,12,396,396,395.75,395.75,11
20180701|2018-04-11 22:30,12,395.75,396,395.5,395.5,278
20180701|2018-04-11 23:00,12,395.75,395.75,395.75,395.75,1
20180701|2018-04-12 00:00,12,395.75,395.75,395.75,395.75,2
20180701|2018-04-12 00:30,12,395.75,395.75,395.75,395.75,63
20180701|2018-04-12 01:00,12,396,396.25,395.75,396.25,155
20180701|2018-04-12 01:30,12,396.25,396.25,396,396,209
20180701|2018-04-12 02:00,12,395.75,395.75,395,395.75,438
20180701|2018-04-12 02:30,12,395.75,395.75,395.25,395.5,229
20180701|2018-04-12 03:00,12,395.25,395.25,394.5,395,481
20180701|2018-04-12 03:30,12,394.75,394.75,394,394.25,892
20180701|2018-04-12 04:00,12,394,394.75,393.75,394.75,178
20180701|2018-04-12 04:30,12,394.5,394.5,394.25,394.5,105
20180701|2018-04-12 05:00,12,394.5,394.5,394.5,394.5,22
20180701|2018-04-12 05:30,12,394.25,394.5,393.75,394.25,261
20180701|2018-04-12 06:00,12,394,394.25,393.75,394.25,373
20180701|2018-04-12 06:30,12,394.25,394.5,393.75,394,789
20180701|2018-04-12 07:00,12,394,394.5,394,394.25,272
20180701|2018-04-12 07:30,12,394.25,394.5,394.25,394.5,230
20180701|2018-04-12 08:30,12,394.25,397.75,394,396.75,11368
20180701|2018-04-12 09:00,12,396.75,397.75,396.5,397,3693
20180701|2018-04-12 09:30,12,396.75,397,395.5,396.75,3760
20180701|2018-04-12 10:00,12,396.5,397,396.25,397,2311
20180701|2018-04-12 10:30,12,397,397.75,395.5,396.5,5896
20180701|2018-04-12 11:00,12,396.5,397,396.25,396.5,3453
20180701|2018-04-12 11:30,12,396.75,397,395.75,396.5,2699
20180701|2018-04-12 12:00,12,396.25,397,396.25,396.25,2141
20180701|2018-04-12 12:30,12,396.5,396.75,396,396.75,2228
20180701|2018-04-12 13:00,12,396.75,397.5,396.5,397,6642
20180701|2018-04-12 19:00,13,396.75,397,396.5,396.75,969
20180701|2018-04-12 19:30,13,396.5,397,396.5,396.75,28
20180701|2018-04-12 20:00,13,396.75,397.25,396.75,397.25,357
20180701|2018-04-12 20:30,13,397.25,397.5,396.75,396.75,501
20180701|2018-04-12 21:00,13,396.75,397.25,396.75,397,142
20180701|2018-04-12 21:30,13,397.25,397.25,397.25,397.25,6
20180701|2018-04-12 22:00,13,397.25,397.25,397,397,108
20180701|2018-04-12 22:30,13,397,397,397,397,13
20180701|2018-04-12 23:30,13,397,397,397,397,5
20180701|2018-04-13 00:00,13,397,397,396.75,397,7
20180701|2018-04-13 00:30,13,397,397.25,397,397,50
20180701|2018-04-13 01:00,13,397,397.25,397,397.25,52
20180701|2018-04-13 01:30,13,397.25,397.25,396.5,396.5,90
20180701|2018-04-13 02:00,13,396.75,396.75,396,396,423
20180701|2018-04-13 02:30,13,396.5,396.5,396.25,396.5,79
20180701|2018-04-13 03:00,13,396.25,396.5,396.25,396.25,97
20180701|2018-04-13 03:30,13,396.25,396.75,396.25,396.5,115
20180701|2018-04-13 04:00,13,396.75,396.75,396.25,396.5,166
20180701|2018-04-13 04:30,13,396.5,396.75,396.25,396.75,157
20180701|2018-04-13 05:00,13,396.75,396.75,396.5,396.75,73
20180701|2018-04-13 05:30,13,396.75,396.75,396.5,396.75,102
20180701|2018-04-13 06:00,13,396.5,396.75,396.5,396.75,122
20180701|2018-04-13 06:30,13,396.75,396.75,396.5,396.5,48
20180701|2018-04-13 07:00,13,396.5,397.5,396.5,397.25,419
20180701|2018-04-13 07:30,13,397.25,397.25,396.5,396.5,264
20180701|2018-04-13 08:30,13,396.5,396.75,395.25,396,9064
20180701|2018-04-13 09:00,13,396,396.25,395,395.25,5788
20180701|2018-04-13 09:30,13,395.5,395.75,395,395.25,4703
20180701|2018-04-13 10:00,13,395.25,395.25,394.25,394.5,6115
20180701|2018-04-13 10:30,13,394.75,394.75,393.75,394.5,5330
20180701|2018-04-13 11:00,13,394.25,394.25,393.25,393.5,4783
20180701|2018-04-13 11:30,13,393.5,394,393.25,393.5,3959
20180701|2018-04-13 12:00,13,393.75,394.5,393.25,394.25,4962
20180701|2018-04-13 12:30,13,394,394.75,394,394.5,2358
20180701|2018-04-13 13:00,13,394.5,395,393.5,393.75,9639
20180701|2018-04-15 19:00,16,393.5,393.5,392.25,392.5,1713
20180701|2018-04-15 19:30,16,392.5,392.5,392.25,392.5,53
20180701|2018-04-15 20:00,16,392.25,392.5,392.25,392.5,31
20180701|2018-04-15 20:30,16,392.5,392.5,392.25,392.5,136
20180701|2018-04-15 21:00,16,392.75,392.75,392.5,392.5,73
20180701|2018-04-15 21:30,16,392.75,392.75,392.75,392.75,28
20180701|2018-04-15 22:00,16,392.75,392.75,392.5,392.5,112
20180701|2018-04-15 22:30,16,392.75,392.75,392.5,392.5,6
20180701|2018-04-15 23:00,16,392.75,392.75,392.75,392.75,1
20180701|2018-04-15 23:30,16,392.5,392.5,392.5,392.5,1
20180701|2018-04-16 00:00,16,392.75,392.75,392.5,392.75,13
20180701|2018-04-16 00:30,16,392.75,392.75,392.75,392.75,18
20180701|2018-04-16 01:00,16,392.75,392.75,392.75,392.75,28
20180701|2018-04-16 01:30,16,392.75,392.75,392.75,392.75,264
20180701|2018-04-16 02:00,16,392.75,393,392.5,392.5,121
20180701|2018-04-16 02:30,16,392.75,392.75,392.5,392.75,10
20180701|2018-04-16 03:00,16,392.75,392.75,392.5,392.75,189
20180701|2018-04-16 03:30,16,392.75,392.75,392.5,392.75,117
20180701|2018-04-16 04:00,16,393,393,392.5,392.5,148
20180701|2018-04-16 04:30,16,392.75,392.75,392.75,392.75,186
20180701|2018-04-16 05:00,16,392.75,393,392.75,392.75,130
20180701|2018-04-16 05:30,16,393,393,392.75,393,145
20180701|2018-04-16 06:00,16,393,393,392.75,393,15
20180701|2018-04-16 06:30,16,393,393.25,393,393.25,201
20180701|2018-04-16 07:00,16,393.25,393.5,393,393.25,995
20180701|2018-04-16 07:30,16,393.5,393.5,393,393.25,546
20180701|2018-04-16 08:30,16,393.25,394.5,392.25,392.75,7455
20180701|2018-04-16 09:00,16,392.5,393.25,391.75,392.25,4112
20180701|2018-04-16 09:30,16,392,392.25,391.5,391.75,2805
20180701|2018-04-16 10:00,16,391.75,392,391.5,391.75,3309
20180701|2018-04-16 10:30,16,392,392.25,390.5,392.25,6958
20180701|2018-04-16 11:00,16,392.25,393.25,392,392.25,4373
20180701|2018-04-16 11:30,16,392.25,392.5,391.5,392.25,2608
20180701|2018-04-16 12:00,16,392.25,392.5,391.5,392,3117
20180701|2018-04-16 12:30,16,392,392,391,391.5,4576
20180701|2018-04-16 13:00,16,391.75,391.75,390.5,391,4654
20180701|2018-04-16 19:00,17,391.25,391.5,390.5,391.25,834
20180701|2018-04-16 19:30,17,391.25,391.25,390.75,391,23
20180701|2018-04-16 20:00,17,391,391.5,390.75,391.5,65
20180701|2018-04-16 20:30,17,391.5,391.5,391.25,391.25,68
20180701|2018-04-16 21:00,17,391.25,391.5,391.25,391.25,205
20180701|2018-04-16 21:30,17,391.5,391.5,391.25,391.25,34
20180701|2018-04-16 22:00,17,391.25,391.25,391.25,391.25,19
20180701|2018-04-16 22:30,17,391,391,391,391,10
20180701|2018-04-16 23:00,17,391,391,391,391,1
20180701|2018-04-16 23:30,17,391,391.5,391,391.5,32
20180701|2018-04-17 00:00,17,391.5,391.75,391.5,391.75,75
20180701|2018-04-17 00:30,17,391.75,391.75,391.5,391.5,11
20180701|2018-04-17 01:00,17,391.5,391.75,391.5,391.75,2
20180701|2018-04-17 01:30,17,391.75,392.25,391.5,392.25,853
20180701|2018-04-17 02:00,17,392,392.25,391.5,391.5,152
20180701|2018-04-17 02:30,17,391.5,391.75,391.25,391.5,68
20180701|2018-04-17 03:00,17,391.75,391.75,391.25,391.5,225
20180701|2018-04-17 03:30,17,391.5,392.25,391.5,392,233
20180701|2018-04-17 04:00,17,392.25,392.5,392.25,392.25,345
20180701|2018-04-17 04:30,17,392.25,392.75,392,392.5,309
20180701|2018-04-17 05:00,17,392.25,392.75,392.25,392.5,272
20180701|2018-04-17 05:30,17,392.5,392.5,392.25,392.5,92
20180701|2018-04-17 06:00,17,392.75,392.75,392.25,392.5,265
20180701|2018-04-17 06:30,17,392.25,392.75,392.25,392.25,255
20180701|2018-04-17 07:00,17,392.25,392.25,392,392,236
20180701|2018-04-17 07:30,17,392,392.25,391.25,391.5,690
20180701|2018-04-17 08:30,17,391.75,392.5,390.25,391,9300
20180701|2018-04-17 09:00,17,391,391,389.5,389.5,5849
20180701|2018-04-17 09:30,17,389.75,390,389.25,389.5,5120
20180701|2018-04-17 10:00,17,389.5,389.75,389.25,389.25,5664
20180701|2018-04-17 10:30,17,389.5,389.75,389,389.25,3873
20180701|2018-04-17 11:00,17,389.25,389.5,388.5,388.5,5186
20180701|2018-04-17 11:30,17,388.5,388.75,388.5,388.5,3415
20180701|2018-04-17 12:00,17,388.5,389.25,388.5,389.25,3504
20180701|2018-04-17 12:30,17,389.25,389.25,388.5,388.75,2413
20180701|2018-04-17 13:00,17,388.75,389.5,388.5,389,5404
20180701|2018-04-17 19:00,18,389.5,389.75,388.75,389,944
20180701|2018-04-17 19:30,18,389,389.25,389,389.25,45
20180701|2018-04-17 20:00,18,389,389.5,389,389.5,314
20180701|2018-04-17 20:30,18,389.5,389.5,389.25,389.25,51
20180701|2018-04-17 21:00,18,389.25,389.25,389,389.25,45
20180701|2018-04-17 21:30,18,389.25,389.25,389,389.25,224
20180701|2018-04-17 22:00,18,389.25,389.25,389.25,389.25,52
20180701|2018-04-17 22:30,18,389.25,389.5,389.25,389.5,89
20180701|2018-04-17 23:00,18,389.75,389.75,389.5,389.75,14
20180701|2018-04-17 23:30,18,390,390,389.75,389.75,14
20180701|2018-04-18 00:00,18,389.75,390,389.75,390,17
20180701|2018-04-18 00:30,18,389.75,389.75,389.75,389.75,2
20180701|2018-04-18 01:00,18,390,390,390,390,1
20180701|2018-04-18 01:30,18,390,390,390,390,19
20180701|2018-04-18 02:00,18,390,390,389.75,390,47
20180701|2018-04-18 02:30,18,389.75,390,389.75,389.75,82
20180701|2018-04-18 03:00,18,390,390,389.25,389.25,351
20180701|2018-04-18 03:30,18,389.5,389.75,389.5,389.75,224
20180701|2018-04-18 04:00,18,389.75,390,389.75,390,124
20180701|2018-04-18 04:30,18,390,390,389.75,390,304
20180701|2018-04-18 05:00,18,390,390,390,390,179
20180701|2018-04-18 05:30,18,390,390,389.75,389.75,225
20180701|2018-04-18 06:00,18,390,390.75,390,390.5,566
20180701|2018-04-18 06:30,18,390.5,391,390.25,390.75,294
20180701|2018-04-18 07:00,18,391,392.25,390.75,392,2830
20180701|2018-04-18 07:30,18,392.25,392.25,391.25,391.25,690
20180701|2018-04-18 08:30,18,391.25,392.25,390.5,392,9713
20180701|2018-04-18 09:00,18,392,392.25,391.25,391.25,4448
20180701|2018-04-18 09:30,18,391.25,391.5,390.25,390.25,5055
20180701|2018-04-18 10:00,18,390.25,390.5,389.5,389.75,6188
20180701|2018-04-18 10:30,18,389.75,390.5,389.5,389.75,4704
20180701|2018-04-18 11:00,18,389.75,390.25,389.25,390,5562
20180701|2018-04-18 11:30,18,390,390.75,389.75,390.5,3788
20180701|2018-04-18 12:00,18,390.75,391,390.5,391,3635
20180701|2018-04-18 12:30,18,391,391.25,390.5,391,2764
20180701|2018-04-18 13:00,18,391.25,391.75,391,391.5,3979
20180701|2018-04-18 19:00,19,391.75,391.75,391.25,391.75,1041
20180701|2018-04-18 19:30,19,392,392.5,392,392.5,238
20180701|2018-04-18 20:00,19,392.5,392.5,392,392.25,268
20180701|2018-04-18 20:30,19,392.25,392.25,391.5,391.75,136
20180701|2018-04-18 21:00,19,391.75,391.75,391.75,391.75,31
20180701|2018-04-18 21:30,19,392,392,391.75,391.75,15
20180701|2018-04-18 22:00,19,391.75,391.75,391.5,391.5,34
20180701|2018-04-18 22:30,19,391.75,391.75,391.5,391.5,58
20180701|2018-04-18 23:00,19,391.5,391.75,391.5,391.75,4
20180701|2018-04-18 23:30,19,391.5,391.5,391.5,391.5,2
20180701|2018-04-19 00:00,19,391.75,391.75,391.5,391.75,8
20180701|2018-04-19 00:30,19,391.75,392,391.5,391.75,81
20180701|2018-04-19 01:00,19,391.75,392,391.75,391.75,90
20180701|2018-04-19 01:30,19,391.75,391.75,391.5,391.75,192
20180701|2018-04-19 02:00,19,392,392,391.5,391.5,238
20180701|2018-04-19 02:30,19,391.75,392,391.5,391.75,268
20180701|2018-04-19 03:00,19,391.75,392,391.5,392,200
20180701|2018-04-19 03:30,19,391.75,392,391.75,391.75,35
20180701|2018-04-19 04:00,19,392,392,391.5,391.75,54
20180701|2018-04-19 04:30,19,391.5,392,391.5,391.75,244
20180701|2018-04-19 05:00,19,391.75,391.75,391.5,391.5,453
20180701|2018-04-19 05:30,19,391.5,391.75,391.5,391.75,74
20180701|2018-04-19 06:00,19,391.5,391.5,391.25,391.25,285
20180701|2018-04-19 06:30,19,391.25,391.5,391,391.25,188
20180701|2018-04-19 07:00,19,391.5,391.75,391.25,391.75,378
20180701|2018-04-19 07:30,19,391.75,391.75,391.25,391.5,677
20180701|2018-04-19 08:30,19,391.25,391.75,389.75,391.25,12108
20180701|2018-04-19 09:00,19,391,392,391,391.75,5322
20180701|2018-04-19 09:30,19,391.75,392,391.25,392,5305
20180701|2018-04-19 10:00,19,391.75,392,391,391.25,3960
20180701|2018-04-19 10:30,19,391.25,391.5,390.75,390.75,3920
20180701|2018-04-19 11:00,19,390.75,391,390,390,4022
20180701|2018-04-19 11:30,19,390,390.75,390,390.5,3842
20180701|2018-04-19 12:00,19,390.5,390.5,390,390.25,1991
20180701|2018-04-19 12:30,19,390.25,391,390.25,391,5600
20180701|2018-04-19 13:00,19,391,391.5,390.25,390.5,6486
20180701|2018-04-19 19:00,20,390.25,390.5,390,390.25,753
20180701|2018-04-19 19:30,20,390,390.5,390,390.5,585
20180701|2018-04-19 20:00,20,390.5,390.5,390,390,225
20180701|2018-04-19 20:30,20,390.25,390.25,390,390,35
20180701|2018-04-19 21:00,20,390.25,390.25,390.25,390.25,13
20180701|2018-04-19 21:30,20,390.25,390.5,390.25,390.25,24
20180701|2018-04-19 22:00,20,390.5,390.5,390.5,390.5,9
20180701|2018-04-19 22:30,20,390.25,390.25,390.25,390.25,1
20180701|2018-04-19 23:00,20,390.5,390.5,390.25,390.25,73
20180701|2018-04-19 23:30,20,390.25,390.25,390.25,390.25,2
20180701|2018-04-20 00:00,20,390.25,390.25,390.25,390.25,1
20180701|2018-04-20 00:30,20,390.25,390.25,390,390,5
20180701|2018-04-20 01:00,20,390.25,390.5,390.25,390.5,63
20180701|2018-04-20 01:30,20,390.25,390.5,390.25,390.5,34
20180701|2018-04-20 02:00,20,390.5,390.75,390.25,390.25,464
20180701|2018-04-20 02:30,20,390.25,390.25,389.5,389.5,661
20180701|2018-04-20 03:00,20,389.5,389.75,389.5,389.5,59
20180701|2018-04-20 03:30,20,389.5,389.5,389.25,389.25,689
20180701|2018-04-20 04:00,20,389,389,388.5,389,522
20180701|2018-04-20 04:30,20,388.75,389,388.5,389,306
20180701|2018-04-20 05:00,20,388.75,389,388.75,388.75,292
20180701|2018-04-20 05:30,20,388.75,389,388.5,388.5,692
20180701|2018-04-20 06:00,20,388.75,388.75,388.5,388.5,76
20180701|2018-04-20 06:30,20,388.5,388.75,388,388.5,1132
20180701|2018-04-20 07:00,20,388.25,389,388.25,389,1186
20180701|2018-04-20 07:30,20,388.75,389,388.75,389,306
20180701|2018-04-20 08:30,20,388.75,389.25,387,387.5,16186
20180701|2018-04-20 09:00,20,387.5,387.75,387,387.5,8596
20180701|2018-04-20 09:30,20,387.5,387.5,386.75,387.25,6671
20180701|2018-04-20 10:00,20,387.25,387.25,387,387.25,1481
20180701|2018-04-20 10:30,20,387.25,387.25,386,386.75,8077
20180701|2018-04-20 11:00,20,387,387.25,386.5,386.5,5081
20180701|2018-04-20 11:30,20,386.75,386.75,386.5,386.5,1675
20180701|2018-04-20 12:00,20,386.5,387,386.5,386.5,5055
20180701|2018-04-20 12:30,20,386.5,387,386.25,386.5,4581
20180701|2018-04-20 13:00,20,386.25,386.5,385.25,385.75,18230
20180701|2018-04-22 19:00,23,385.25,386.5,385.25,386.25,3487
20180701|2018-04-22 19:30,23,386.5,387.75,386.25,387.75,756
20180701|2018-04-22 20:00,23,387.75,388,387.5,387.75,537
20180701|2018-04-22 20:30,23,388,388,387.5,387.75,106
20180701|2018-04-22 21:00,23,387.75,387.75,386.75,386.75,207
20180701|2018-04-22 21:30,23,386.75,387.25,386.75,387.25,131
20180701|2018-04-22 22:00,23,387.25,387.25,387.25,387.25,58
20180701|2018-04-22 22:30,23,387.5,387.5,387.25,387.25,5
20180701|2018-04-22 23:00,23,387.25,387.5,387.25,387.25,65
20180701|2018-04-22 23:30,23,387,387.25,387,387.25,177
20180701|2018-04-23 00:00,23,387.25,387.5,387.25,387.5,29
20180701|2018-04-23 00:30,23,387.5,387.5,387,387,125
20180701|2018-04-23 01:00,23,387,387.25,387,387.25,40
20180701|2018-04-23 01:30,23,387.25,387.25,386.75,386.75,126
20180701|2018-04-23 02:00,23,386.75,387,386.25,386.5,457
20180701|2018-04-23 02:30,23,386.5,386.5,386,386.25,320
20180701|2018-04-23 03:00,23,386.25,387,386,386.5,887
20180701|2018-04-23 03:30,23,386.5,387,386.5,386.75,318
20180701|2018-04-23 04:00,23,387,387.25,386.75,386.75,538
20180701|2018-04-23 04:30,23,386.75,387.25,386.75,387,186
20180701|2018-04-23 05:00,23,387,387.25,387,387,56
20180701|2018-04-23 05:30,23,387.25,387.25,387,387,508
20180701|2018-04-23 06:00,23,387.25,387.5,387,387,647
20180701|2018-04-23 06:30,23,387,387.25,386.5,386.75,302
20180701|2018-04-23 07:00,23,386.75,386.75,386.25,386.75,1021
20180701|2018-04-23 07:30,23,386.75,386.75,386.5,386.75,225
20180701|2018-04-23 08:30,23,386.25,386.75,385.25,386,12012
20180701|2018-04-23 09:00,23,386.25,386.75,385.75,386.25,4343
20180701|2018-04-23 09:30,23,386.25,386.75,386,386.5,4857
20180701|2018-04-23 10:00,23,386.5,387.25,386,387,6433
20180701|2018-04-23 10:30,23,386.75,387.75,386.75,387.75,4992
20180701|2018-04-23 11:00,23,387.5,388,386,386.75,7794
20180701|2018-04-23 11:30,23,387,387.25,386.5,387,3194
20180701|2018-04-23 12:00,23,386.75,387.25,386.5,387,1729
20180701|2018-04-23 12:30,23,387,388,387,387.75,4768
20180701|2018-04-23 13:00,23,387.75,388,386.75,387.5,10488
20180701|2018-04-23 19:00,24,387.5,387.75,387.5,387.5,2194
20180701|2018-04-23 19:30,24,387.5,387.75,387.5,387.5,33
20180701|2018-04-23 20:00,24,387.5,387.75,387.5,387.5,56
20180701|2018-04-23 20:30,24,387.5,387.75,387.25,387.25,144
20180701|2018-04-23 21:00,24,387.25,387.5,387.25,387.5,94
20180701|2018-04-23 21:30,24,387.5,387.5,387.25,387.5,155
20180701|2018-04-23 22:00,24,387.5,387.5,387.25,387.5,33
20180701|2018-04-23 22:30,24,387.5,387.5,387.25,387.5,10
20180701|2018-04-23 23:00,24,387.25,387.5,387.25,387.5,19
20180701|2018-04-23 23:30,24,387.75,387.75,387.5,387.5,26
20180701|2018-04-24 00:00,24,387.75,387.75,387.5,387.5,45
20180701|2018-04-24 00:30,24,387.5,387.5,387.5,387.5,1
20180701|2018-04-24 01:00,24,387.5,388,387.5,387.75,115
20180701|2018-04-24 01:30,24,387.75,387.75,387.25,387.25,203
20180701|2018-04-24 02:00,24,387.25,387.5,387.25,387.25,221
20180701|2018-04-24 02:30,24,387.25,387.5,387,387,298
20180701|2018-04-24 03:00,24,387.25,387.25,386,386.75,1291
20180701|2018-04-24 03:30,24,387,387.5,386.75,387.25,533
20180701|2018-04-24 04:00,24,387.5,387.5,387,387,312
20180701|2018-04-24 04:30,24,387.25,387.25,386.75,386.75,231
20180701|2018-04-24 05:00,24,386.75,387,386.5,386.5,77
20180701|2018-04-24 05:30,24,386.75,386.75,386.25,386.5,137
20180701|2018-04-24 06:00,24,386.75,387,386.5,386.75,942
20180701|2018-04-24 06:30,24,386.75,387,386.5,386.75,481
20180701|2018-04-24 07:00,24,386.75,387,386.5,386.5,417
20180701|2018-04-24 07:30,24,386.5,386.75,386.25,386.5,1083
20180701|2018-04-24 08:30,24,386.5,388,386,388,13004
20180701|2018-04-24 09:00,24,387.75,388,387.25,387.5,7159
20180701|2018-04-24 09:30,24,387.5,387.75,387,387.75,5657
20180701|2018-04-24 10:00,24,387.5,387.75,387.25,387.5,3922
20180701|2018-04-24 10:30,24,387.5,387.75,386.75,387.25,5505
20180701|2018-04-24 11:00,24,387.25,389.25,387.25,388.75,14586
20180701|2018-04-24 11:30,24,389,389,388.5,389,4221
20180701|2018-04-24 12:00,24,389,389.5,388.5,389.25,5067
20180701|2018-04-24 12:30,24,389.25,390.25,389.25,389.75,9367
20180701|2018-04-24 13:00,24,389.75,390.5,389.75,390,12140
20180701|2018-04-24 19:00,25,390,390.25,389.5,390,2136
20180701|2018-04-24 19:30,25,390,390.25,390,390.25,152
20180701|2018-04-24 20:00,25,390.25,391.25,390,391.25,1399
20180701|2018-04-24 20:30,25,391,391.25,391,391,322
20180701|2018-04-24 21:00,25,391.25,391.25,390.75,391.25,83
20180701|2018-04-24 21:30,25,391.25,391.5,391,391.5,202
20180701|2018-04-24 22:00,25,391.5,391.75,391.25,391.25,49
20180701|2018-04-24 22:30,25,391.25,391.5,391,391.25,95
20180701|2018-04-24 23:00,25,391,391.25,391,391.25,27
20180701|2018-04-24 23:30,25,391.25,391.25,391,391,29
20180701|2018-04-25 00:00,25,391.25,391.25,391.25,391.25,1
20180701|2018-04-25 00:30,25,391.25,391.5,391.25,391.5,327
20180701|2018-04-25 01:00,25,391.5,391.5,391.25,391.25,13
20180701|2018-04-25 01:30,25,391.5,391.5,391.25,391.25,7
20180701|2018-04-25 02:00,25,391.5,391.5,390.5,390.5,570
20180701|2018-04-25 02:30,25,390.5,391,390.5,391,668
20180701|2018-04-25 03:00,25,391,391.5,390.75,391.25,729
20180701|2018-04-25 03:30,25,391.5,391.5,391,391,373
20180701|2018-04-25 04:00,25,391,391.5,391,391.25,113
20180701|2018-04-25 04:30,25,391.5,391.5,391.25,391.25,477
20180701|2018-04-25 05:00,25,391.25,392,391.25,392,1033
20180701|2018-04-25 05:30,25,391.75,392,391.5,391.5,231
20180701|2018-04-25 06:00,25,391.75,392,391.5,391.75,473
20180701|2018-04-25 06:30,25,391.75,391.75,391.5,391.5,405
20180701|2018-04-25 07:00,25,391.5,392,391.25,391.75,1647
20180701|2018-04-25 07:30,25,391.5,392,391.5,391.75,1109
20180701|2018-04-25 08:30,25,391.5,394,391.5,393.25,25367
20180701|2018-04-25 09:00,25,393,394,393,394,9573
20180701|2018-04-25 09:30,25,394,395.25,393.75,394.75,24889
20180701|2018-04-25 10:00,25,394.75,395.25,394.25,394.5,12114
20180701|2018-04-25 10:30,25,394.75,395.75,394.5,394.5,8679
20180701|2018-04-25 11:00,25,394.5,395.5,394.5,395.25,5931
20180701|2018-04-25 11:30,25,395,396.25,394.75,395,10732
20180701|2018-04-25 12:00,25,395,396,395,395.5,4197
20180701|2018-04-25 12:30,25,395.5,396.25,395.25,395.75,8957
20180701|2018-04-25 13:00,25,396,396.5,394.75,395,17638
20180701|2018-04-25 19:00,26,395,395.5,395,395.25,1586
20180701|2018-04-25 19:30,26,395.5,395.5,395,395.5,406
20180701|2018-04-25 20:00,26,395.5,395.75,395.25,395.75,223
20180701|2018-04-25 20:30,26,395.5,395.75,395.5,395.5,268
20180701|2018-04-25 21:00,26,395.75,395.75,395.5,395.5,152
20180701|2018-04-25 21:30,26,395.5,396,395.5,395.75,324
20180701|2018-04-25 22:00,26,395.75,396,395.5,395.75,195
20180701|2018-04-25 22:30,26,395.75,396,395.75,395.75,137
20180701|2018-04-25 23:00,26,395.5,395.75,395.5,395.5,7
20180701|2018-04-25 23:30,26,395.5,395.5,395,395.25,321
20180701|2018-04-26 00:00,26,395.25,395.5,395,395.25,140
20180701|2018-04-26 00:30,26,395.25,395.5,395.25,395.25,40
20180701|2018-04-26 01:00,26,395.5,395.5,394.75,394.75,567
20180701|2018-04-26 01:30,26,394.75,395,393.75,394,1617
20180701|2018-04-26 02:00,26,394,394.75,394,394.25,1462
20180701|2018-04-26 02:30,26,394.25,394.75,394.25,394.5,444
20180701|2018-04-26 03:00,26,394.25,394.5,394.25,394.25,691
20180701|2018-04-26 03:30,26,394.25,394.5,393.75,394,722
20180701|2018-04-26 04:00,26,394,394.5,393.75,394.25,304
20180701|2018-04-26 04:30,26,394.25,394.75,394.25,394.75,120
20180701|2018-04-26 05:00,26,394.5,395,394.5,394.75,360
20180701|2018-04-26 05:30,26,394.75,395,394.75,395,27
20180701|2018-04-26 06:00,26,395,395.5,395,395,934
20180701|2018-04-26 06:30,26,395,395.25,394.75,394.75,929
20180701|2018-04-26 07:00,26,395,395.5,394.75,395.25,1154
20180701|2018-04-26 07:30,26,395.5,395.5,394.75,395.25,775
20180701|2018-04-26 08:30,26,395,395.5,393.75,393.75,14991
20180701|2018-04-26 09:00,26,394,394.75,393.25,394,10533
20180701|2018-04-26 09:30,26,394,394.75,393.75,394.25,5906
20180701|2018-04-26 10:00,26,394.25,396,394.25,395.25,11446
20180701|2018-04-26 10:30,26,395.5,395.75,394.75,395,9803
20180701|2018-04-26 11:00,26,395.25,396,395,395.5,5958
20180701|2018-04-26 11:30,26,395.75,396,395.25,395.75,5071
20180701|2018-04-26 12:00,26,395.75,396,395.5,395.5,1723
20180701|2018-04-26 12:30,26,395.5,396.25,395.5,396.25,7919
20180701|2018-04-26 13:00,26,396.25,396.25,394.75,395.25,11916
20180701|2018-04-26 19:00,27,394.75,395.75,394.75,395.25,1330
20180701|2018-04-26 19:30,27,395.5,395.75,395.25,395.25,253
20180701|2018-04-26 20:00,27,395.25,395.75,395.25,395.75,154
20180701|2018-04-26 20:30,27,395.75,396,395.75,396,87
20180701|2018-04-26 21:00,27,396,396,395.75,395.75,293
20180701|2018-04-26 21:30,27,395.75,396.25,395.75,396.25,301
20180701|2018-04-26 22:00,27,396,396,395.75,396,72
20180701|2018-04-26 22:30,27,395.75,396.25,395.75,396.25,61
20180701|2018-04-26 23:00,27,396.25,396.25,396,396.25,22
20180701|2018-04-26 23:30,27,396,396.25,396,396.25,45
20180701|2018-04-27 00:00,27,396,396,396,396,70
20180701|2018-04-27 00:30,27,395.75,396,395.75,395.75,97
20180701|2018-04-27 01:00,27,395.75,396,395.75,396,175
20180701|2018-04-27 01:30,27,395.75,396.25,395.75,396,356
20180701|2018-04-27 02:00,27,395.75,396.75,395.75,396.25,1767
20180701|2018-04-27 02:30,27,396,396.75,395.75,396.75,1250
20180701|2018-04-27 03:00,27,396.5,396.75,396,396,299
20180701|2018-04-27 03:30,27,396.25,396.25,395,395.75,956
20180701|2018-04-27 04:00,27,395.75,395.75,394.25,394.75,1258
20180701|2018-04-27 04:30,27,394.75,395,394.5,394.75,226
20180701|2018-04-27 05:00,27,394.75,395.5,394.75,395.25,417
20180701|2018-04-27 05:30,27,395.25,396,395,395.75,633
20180701|2018-04-27 06:00,27,395.75,396.5,395.75,396,521
20180701|2018-04-27 06:30,27,396,396.5,396,396.25,760
20180701|2018-04-27 07:00,27,396,396.5,396,396.5,753
20180701|2018-04-27 07:30,27,396.5,396.5,395.75,396.25,1466
20180701|2018-04-27 08:30,27,396,398.5,395,398.25,26666
20180701|2018-04-27 09:00,27,398.5,398.75,397.25,397.25,7977
20180701|2018-04-27 09:30,27,397.25,398,397,397.25,7710
20180701|2018-04-27 10:00,27,397.25,399,397,398.5,15559
20180701|2018-04-27 10:30,27,398.75,399,397.75,397.75,8264
20180701|2018-04-27 11:00,27,398,398.25,397.25,397.75,7768
20180701|2018-04-27 11:30,27,398,398,397.25,397.5,3531
20180701|2018-04-27 12:00,27,397.5,398,397.5,398,1648
20180701|2018-04-27 12:30,27,397.75,399,397.75,399,7075
20180701|2018-04-27 13:00,27,399,399,398,399,13488
20180701|2018-04-29 19:00,30,399.25,402,399,401.75,13529
20180701|2018-04-29 19:30,30,401.5,401.75,401.25,401.5,1269
20180701|2018-04-29 20:00,30,401.5,401.75,401,401.25,1182
20180701|2018-04-29 20:30,30,401,401.5,401,401.25,401
20180701|2018-04-29 21:00,30,401.5,401.5,401,401.25,492
20180701|2018-04-29 21:30,30,401,401.5,401,401.25,280
20180701|2018-04-29 22:00,30,401.25,401.5,401.25,401.5,37
20180701|2018-04-29 22:30,30,401.5,401.5,401.25,401.5,17
20180701|2018-04-29 23:00,30,401.5,401.5,401.25,401.5,151
20180701|2018-04-29 23:30,30,401.5,401.5,401.25,401.25,64
20180701|2018-04-30 00:00,30,401.5,401.75,401.5,401.5,115
20180701|2018-04-30 00:30,30,401.5,401.75,401.5,401.75,64
20180701|2018-04-30 01:00,30,401.5,401.75,401.5,401.75,140
20180701|2018-04-30 01:30,30,401.5,402,401.5,402,409
20180701|2018-04-30 02:00,30,401.75,402,401.5,401.75,646
20180701|2018-04-30 02:30,30,401.5,401.75,401.5,401.75,196
20180701|2018-04-30 03:00,30,401.5,401.5,401.25,401.5,501
20180701|2018-04-30 03:30,30,401.5,401.5,401,401.25,788
20180701|2018-04-30 04:00,30,401.25,401.5,401,401.25,469
20180701|2018-04-30 04:30,30,401.25,401.5,401.25,401.5,98
20180701|2018-04-30 05:00,30,401.5,401.5,401.25,401.25,427
20180701|2018-04-30 05:30,30,401.5,402,401.25,401.25,1535
20180701|2018-04-30 06:00,30,401.5,401.75,401,401,756
20180701|2018-04-30 06:30,30,401.25,401.75,401,401.5,1093
20180701|2018-04-30 07:00,30,401.5,401.75,400.75,401,1932
20180701|2018-04-30 07:30,30,401,401.75,401,401.5,2620
20180701|2018-04-30 08:30,30,401.25,403,400.75,401.5,26685
20180701|2018-04-30 09:00,30,401.5,402.75,401.5,402.75,10403
20180701|2018-04-30 09:30,30,402.5,404,402.5,403.25,20686
20180701|2018-04-30 10:00,30,403,403.5,401.5,401.75,14159
20180701|2018-04-30 10:30,30,401.75,402.5,401.5,401.75,10445
20180701|2018-04-30 11:00,30,402,402.75,401.75,402.25,7356
20180701|2018-04-30 11:30,30,402.25,402.25,401,401.25,10768
20180701|2018-04-30 12:00,30,401,401.75,400,400.25,16373
20180701|2018-04-30 12:30,30,400,401.5,400,400,8695
20180701|2018-04-30 13:00,30,400.25,401.5,399.5,400.75,25932
20180701|2018-04-30 19:00,1,401,401.25,400.5,400.75,4286
20180701|2018-04-30 19:30,1,400.75,401,400.5,400.5,375
20180701|2018-04-30 20:00,1,400.5,400.75,400.5,400.5,279
20180701|2018-04-30 20:30,1,400.5,400.75,400.5,400.5,193
20180701|2018-04-30 21:00,1,400.75,401,400.5,400.75,685
20180701|2018-04-30 21:30,1,400.5,400.75,399.75,400.25,1723
20180701|2018-04-30 22:00,1,400.25,400.5,399.75,399.75,269
20180701|2018-04-30 22:30,1,400,400.5,400,400.5,113
20180701|2018-04-30 23:00,1,400.25,400.5,400.25,400.25,124
20180701|2018-04-30 23:30,1,400.25,400.5,400,400.25,142
20180701|2018-05-01 00:00,1,400,400.5,400,400.5,78
20180701|2018-05-01 00:30,1,400.5,400.5,400.25,400.5,32
20180701|2018-05-01 01:00,1,400.5,400.75,400.5,400.75,140
20180701|2018-05-01 01:30,1,400.75,400.75,400.5,400.75,170
20180701|2018-05-01 02:00,1,400.75,400.75,400.25,400.5,233
20180701|2018-05-01 02:30,1,400.5,401,400.5,401,157
20180701|2018-05-01 03:00,1,401,401,399.75,399.75,1114
20180701|2018-05-01 03:30,1,400,400.25,399.75,400,343
20180701|2018-05-01 04:00,1,400,400.25,399.75,400.25,1317
20180701|2018-05-01 04:30,1,400.5,400.75,400.25,400.75,85
20180701|2018-05-01 05:00,1,400.75,401.25,400.5,400.5,511
20180701|2018-05-01 05:30,1,400.5,401,400.5,401,119
20180701|2018-05-01 06:00,1,401,401.5,400.75,401.5,935
20180701|2018-05-01 06:30,1,401.5,401.5,401,401.5,871
20180701|2018-05-01 07:00,1,401.5,402.25,401.25,401.75,1474
20180701|2018-05-01 07:30,1,402,402.5,401.75,402.25,872
20180701|2018-05-01 08:30,1,401.75,405,401.75,404.5,28001
20180701|2018-05-01 09:00,1,404.5,405,404,404.5,13262
20180701|2018-05-01 09:30,1,404.75,405.25,404.25,404.75,18617
20180701|2018-05-01 10:00,1,404.75,404.75,403.25,404,12517
20180701|2018-05-01 10:30,1,403.75,405.25,403.75,405,10876
20180701|2018-05-01 11:00,1,405,406,404.5,406,18875
20180701|2018-05-01 11:30,1,405.75,406,403.75,404,13642
20180701|2018-05-01 12:00,1,403.75,404.25,403.5,404,4983
20180701|2018-05-01 12:30,1,404.25,405,404,405,5834
20180701|2018-05-01 13:00,1,405,406,404.25,405,24808
20180701|2018-05-01 19:00,2,405,405.5,404.75,405.5,3135
20180701|2018-05-01 19:30,2,405.5,405.5,404.75,405,501
20180701|2018-05-01 20:00,2,405,405,404.75,404.75,339
20180701|2018-05-01 20:30,2,404.75,405.25,404.75,405,235
20180701|2018-05-01 21:00,2,405,405,404.75,405,90
20180701|2018-05-01 21:30,2,405,405.25,404.75,405,170
20180701|2018-05-01 22:00,2,405.25,405.25,405,405,372
20180701|2018-05-01 22:30,2,405,405.25,405,405,90
20180701|2018-05-01 23:00,2,405,405.25,405,405.25,30
20180701|2018-05-01 23:30,2,405,405.25,405,405,51
20180701|2018-05-02 00:00,2,405.25,405.25,405,405,91
20180701|2018-05-02 00:30,2,405,405.25,405,405.25,169
20180701|2018-05-02 01:00,2,405.25,405.25,404.75,405,93
20180701|2018-05-02 01:30,2,405,405,404.75,405,83
20180701|2018-05-02 02:00,2,404.75,404.75,404.5,404.75,550
20180701|2018-05-02 02:30,2,404.5,404.75,404.5,404.75,233
20180701|2018-05-02 03:00,2,404.5,404.5,404.25,404.25,420
20180701|2018-05-02 03:30,2,404.25,404.5,404,404,1299
20180701|2018-05-02 04:00,2,404.25,404.75,404,404.5,647
20180701|2018-05-02 04:30,2,404.25,404.5,404,404,450
20180701|2018-05-02 05:00,2,404,404.5,404,404.5,429
20180701|2018-05-02 05:30,2,404.5,405,404.5,404.75,318
20180701|2018-05-02 06:00,2,405,405,404.75,404.75,284
20180701|2018-05-02 06:30,2,405,405,404.5,404.5,850
20180701|2018-05-02 07:00,2,404.75,405.5,404.5,405.25,1842
20180701|2018-05-02 07:30,2,405,405.5,405,405.5,1189
20180701|2018-05-02 08:30,2,405.5,406.25,403.75,404.25,23914
20180701|2018-05-02 09:00,2,404.5,405.75,404,405.25,10369
20180701|2018-05-02 09:30,2,405.25,406,404.75,405,10258
20180701|2018-05-02 10:00,2,405,405.5,404.5,405,7891
20180701|2018-05-02 10:30,2,405.25,406,405,405.75,5844
20180701|2018-05-02 11:00,2,405.5,405.75,404.75,405,5787
20180701|2018-05-02 11:30,2,405.25,406,405,405.25,9102
20180701|2018-05-02 12:00,2,405.25,405.75,404.75,405,9559
20180701|2018-05-02 12:30,2,405.25,405.5,404.5,404.5,8234
20180701|2018-05-02 13:00,2,404.5,405.5,404.25,405.5,11405
20180701|2018-05-02 19:00,3,404.75,404.75,403.75,403.75,2965
20180701|2018-05-02 19:30,3,404,404,403.5,404,601
20180701|2018-05-02 20:00,3,404,404.25,403.75,404.25,230
20180701|2018-05-02 20:30,3,404.25,404.25,403.75,403.75,146
20180701|2018-05-02 21:00,3,403.75,403.75,403.25,403.5,388
20180701|2018-05-02 21:30,3,403.5,404,403.5,403.75,114
20180701|2018-05-02 22:00,3,404,404.25,403.75,404,438
20180701|2018-05-02 22:30,3,404,404,403.5,403.5,91
20180701|2018-05-02 23:00,3,403.75,403.75,403.5,403.75,65
20180701|2018-05-02 23:30,3,403.75,403.75,403.5,403.75,74
20180701|2018-05-03 00:00,3,404,404,403.75,403.75,64
20180701|2018-05-03 00:30,3,403.75,404,403.75,404,174
20180701|2018-05-03 01:00,3,404,404.5,404,404.5,362
20180701|2018-05-03 01:30,3,404.25,404.5,404.25,404.5,79
20180701|2018-05-03 02:00,3,404.5,404.5,404,404.25,488
20180701|2018-05-03 02:30,3,404.5,404.75,404.25,404.5,917
20180701|2018-05-03 03:00,3,404.25,404.5,404.25,404.5,320
20180701|2018-05-03 03:30,3,404.5,404.75,404.25,404.5,793
20180701|2018-05-03 04:00,3,404.25,405,404.25,405,694
20180701|2018-05-03 04:30,3,404.75,405,404.5,404.75,343
20180701|2018-05-03 05:00,3,404.5,405.25,404.5,405,1081
20180701|2018-05-03 05:30,3,405.25,405.25,404.5,404.75,284
20180701|2018-05-03 06:00,3,404.75,404.75,404.5,404.5,256
20180701|2018-05-03 06:30,3,404.5,404.75,404.5,404.75,429
20180701|2018-05-03 07:00,3,404.75,405,404.5,405,477
20180701|2018-05-03 07:30,3,404.75,405.25,404.5,405,1640
20180701|2018-05-03 08:30,3,405,405.75,403.5,405,22747
20180701|2018-05-03 09:00,3,405,405.25,404,404.5,8272
20180701|2018-05-03 09:30,3,404.5,405.5,404.5,405,9788
20180701|2018-05-03 10:00,3,404.75,406.75,404.75,406.25,15348
20180701|2018-05-03 10:30,3,406.25,407,406.25,406.5,6299
20180701|2018-05-03 11:00,3,406.5,407,406.5,407,7051
20180701|2018-05-03 11:30,3,406.75,407.5,406.5,407.25,10120
20180701|2018-05-03 12:00,3,407.25,408,407,407.5,13382
20180701|2018-05-03 12:30,3,407.5,407.75,407,407.75,9959
20180701|2018-05-03 13:00,3,407.75,408.25,407.5,408,18356
20180701|2018-05-03 19:00,4,407.75,407.75,407,407.5,2339
20180701|2018-05-03 19:30,4,407.5,407.75,407,407.25,1003
20180701|2018-05-03 20:00,4,407.25,408,407,408,986
20180701|2018-05-03 20:30,4,408,408,407.25,407.25,575
20180701|2018-05-03 21:00,4,407.5,408,407.5,408,231
20180701|2018-05-03 21:30,4,408,408.25,407.5,408,442
20180701|2018-05-03 22:00,4,408,408,407.5,407.75,263
20180701|2018-05-03 22:30,4,407.75,407.75,407.5,407.75,20
20180701|2018-05-03 23:00,4,407.5,407.75,407.5,407.75,8
20180701|2018-05-03 23:30,4,407.5,407.75,407.5,407.75,28
20180701|2018-05-04 00:00,4,407.75,407.75,407.5,407.75,62
20180701|2018-05-04 00:30,4,407.75,408,407.75,407.75,81
20180701|2018-05-04 01:00,4,407.75,408,407.75,408,54
20180701|2018-05-04 01:30,4,408,408,407.25,407.5,1508
20180701|2018-05-04 02:00,4,407.25,407.25,406.75,407,1716
20180701|2018-05-04 02:30,4,407,407.25,406.25,406.5,2402
20180701|2018-05-04 03:00,4,406.75,407,406.5,406.75,473
20180701|2018-05-04 03:30,4,406.5,407,406.25,407,606
20180701|2018-05-04 04:00,4,406.75,406.75,406,406,1038
20180701|2018-05-04 04:30,4,406,407,405.75,406.5,1837
20180701|2018-05-04 05:00,4,406.5,407,406.25,406.25,694
20180701|2018-05-04 05:30,4,406.25,406.75,406.25,406.25,677
20180701|2018-05-04 06:00,4,406.25,406.25,405.75,405.75,997
20180701|2018-05-04 06:30,4,405.75,406.5,405.75,406.5,944
20180701|2018-05-04 07:00,4,406.5,406.75,406,406.25,1196
20180701|2018-05-04 07:30,4,406.25,406.75,406.25,406.75,1496
20180701|2018-05-04 08:30,4,406.75,407.25,405.5,406.25,19970
20180701|2018-05-04 09:00,4,406.25,406.5,405.5,406.25,7970
20180701|2018-05-04 09:30,4,406,406.75,405.75,406,9270
20180701|2018-05-04 10:00,4,406.25,406.75,406,406.25,6437
20180701|2018-05-04 10:30,4,406.25,407.5,406.25,407.25,7206
20180701|2018-05-04 11:00,4,407.5,407.75,407,407.75,5228
20180701|2018-05-04 11:30,4,407.75,407.75,407,407.75,6691
20180701|2018-05-04 12:00,4,407.75,408,407.25,407.5,5796
20180701|2018-05-04 12:30,4,407.5,407.5,406.25,406.5,8933
20180701|2018-05-04 13:00,4,406.5,407.25,405.75,406,16202
20180701|2018-05-06 19:00,7,405,405.25,403.5,404,6086
20180701|2018-05-06 19:30,7,404,404.5,403.75,404.5,1053
20180701|2018-05-06 20:00,7,404.25,404.75,404.25,404.75,544
20180701|2018-05-06 20:30,7,404.5,405,404.25,405,493
20180701|2018-05-06 21:00,7,405,405.25,405,405,623
20180701|2018-05-06 21:30,7,405,405.5,405,405.5,698
20180701|2018-05-06 22:00,7,405.5,405.75,405.25,405.5,423
20180701|2018-05-06 22:30,7,405.5,405.5,405,405,117
20180701|2018-05-06 23:00,7,404.75,405.5,404.75,405,136
20180701|2018-05-06 23:30,7,405,405,405,405,104
20180701|2018-05-07 00:00,7,405,405,404.5,404.5,119
20180701|2018-05-07 00:30,7,404.75,405,404.75,405,64
20180701|2018-05-07 01:00,7,404.75,405,404.75,405,35
20180701|2018-05-07 01:30,7,405,405,404.75,405,397
20180701|2018-05-07 02:00,7,405,405,404.5,404.5,636
20180701|2018-05-07 02:30,7,404.75,404.75,404.5,404.75,20
20180701|2018-05-07 03:00,7,404.75,404.75,403.75,404,1008
20180701|2018-05-07 03:30,7,404,404,403.5,403.75,1536
20180701|2018-05-07 04:00,7,403.5,404,403.5,403.5,286
20180701|2018-05-07 04:30,7,403.5,404,403.5,403.75,672
20180701|2018-05-07 05:00,7,403.75,404,403.5,404,268
20180701|2018-05-07 05:30,7,404,404.5,404,404,426
20180701|2018-05-07 06:00,7,404,404.25,404,404.25,199
20180701|2018-05-07 06:30,7,404.25,404.25,404,404,66
20180701|2018-05-07 07:00,7,404.25,404.25,403.5,403.5,1310
20180701|2018-05-07 07:30,7,403.5,403.75,403.25,403.25,1509
20180701|2018-05-07 08:30,7,403.25,404,401.25,401.75,26391
20180701|2018-05-07 09:00,7,401.5,402,401,401,9076
20180701|2018-05-07 09:30,7,401,401.5,400.25,401,12743
20180701|2018-05-07 10:00,7,400.75,402.75,400.75,402,11488
20180701|2018-05-07 10:30,7,402,402.5,401.5,402,5830
20180701|2018-05-07 11:00,7,402,402.5,401.5,402.25,6557
20180701|2018-05-07 11:30,7,402.25,402.25,401,401.5,6369
20180701|2018-05-07 12:00,7,401.25,401.75,401,401.25,3470
20180701|2018-05-07 12:30,7,401.25,401.5,401,401,2671
20180701|2018-05-07 13:00,7,401,401.25,400.5,400.75,13413
20180701|2018-05-07 19:00,8,400.5,400.5,399.25,399.75,3479
20180701|2018-05-07 19:30,8,399.5,400,399.5,399.5,279
20180701|2018-05-07 20:00,8,399.75,399.75,399.5,399.75,1093
20180701|2018-05-07 20:30,8,399.75,400,399.75,400,117
20180701|2018-05-07 21:00,8,399.75,400,399.75,399.75,197
20180701|2018-05-07 21:30,8,400,400,399.75,400,128
20180701|2018-05-07 22:00,8,399.75,400.25,399.5,400,412
20180701|2018-05-07 22:30,8,400,400.25,399.75,399.75,39
20180701|2018-05-07 23:00,8,400,400,399.75,400,252
20180701|2018-05-07 23:30,8,400.25,400.25,400,400,31
20180701|2018-05-08 00:00,8,400.25,400.25,400,400,58
20180701|2018-05-08 00:30,8,400.25,400.5,400,400.5,441
20180701|2018-05-08 01:00,8,400.5,400.75,400.5,400.75,227
20180701|2018-05-08 01:30,8,400.75,401,400,400,815
20180701|2018-05-08 02:00,8,400.25,400.75,400,400.5,613
20180701|2018-05-08 02:30,8,400.5,400.5,399.5,399.5,788
20180701|2018-05-08 03:00,8,399.75,400,399.5,399.75,416
20180701|2018-05-08 03:30,8,400,400.75,399.75,400.5,272
20180701|2018-05-08 04:00,8,400.5,401,400.25,400.5,1476
20180701|2018-05-08 04:30,8,400.75,401,400.25,400.75,401
20180701|2018-05-08 05:00,8,400.75,401.75,400.75,401,581
20180701|2018-05-08 05:30,8,401.25,401.5,401,401.25,265
20180701|2018-05-08 06:00,8,401.25,401.5,400.75,400.75,474
20180701|2018-05-08 06:30,8,401,402,400.75,401.5,1166
20180701|2018-05-08 07:00,8,401.75,402.75,401.5,402.5,2704
20180701|2018-05-08 07:30,8,402.5,403.25,402.25,402.5,2641
20180701|2018-05-08 08:30,8,402.75,403.75,401,402,24642
20180701|2018-05-08 09:00,8,402,402.5,401.25,401.5,6529
20180701|2018-05-08 09:30,8,401.25,403,401,402.25,11890
20180701|2018-05-08 10:00,8,402.25,404,402.25,403,11510
20180701|2018-05-08 10:30,8,403.25,403.25,402,402.5,7489
20180701|2018-05-08 11:00,8,402.5,403.5,402,402.25,7097
20180701|2018-05-08 11:30,8,402.25,402.75,402,402.5,7868
20180701|2018-05-08 12:00,8,402.25,403,402.25,402.75,5704
20180701|2018-05-08 12:30,8,402.75,402.75,402,402.25,2722
20180701|2018-05-08 13:00,8,402.5,403.75,402.25,403.75,12908
20180701|2018-05-08 19:00,9,403.75,404,403.5,404,3298
20180701|2018-05-08 19:30,9,403.75,404,403.5,403.75,272
20180701|2018-05-08 20:00,9,403.5,404,403.5,404,475
20180701|2018-05-08 20:30,9,404,404.25,404,404,933
20180701|2018-05-08 21:00,9,404,404.25,403.75,404,516
20180701|2018-05-08 21:30,9,403.75,404,403.5,403.75,238
20180701|2018-05-08 22:00,9,403.75,403.75,403.5,403.5,12
20180701|2018-05-08 22:30,9,403.75,403.75,403.5,403.5,42
20180701|2018-05-08 23:00,9,403.5,403.75,403.5,403.5,33
20180701|2018-05-08 23:30,9,403.75,403.75,403.5,403.75,143
20180701|2018-05-09 00:00,9,403.75,403.75,403.5,403.75,68
20180701|2018-05-09 00:30,9,403.5,403.75,403.5,403.75,379
20180701|2018-05-09 01:00,9,404,404,403.5,403.5,47
20180701|2018-05-09 01:30,9,403.75,403.75,403.5,403.75,73
20180701|2018-05-09 02:00,9,403.5,404,403.5,403.75,249
20180701|2018-05-09 02:30,9,403.75,403.75,403.5,403.5,261
20180701|2018-05-09 03:00,9,403.5,403.75,403.5,403.5,233
20180701|2018-05-09 03:30,9,403.5,403.75,403.5,403.75,325
20180701|2018-05-09 04:00,9,403.5,403.75,403.5,403.5,414
20180701|2018-05-09 04:30,9,403.5,403.75,403.25,403.25,425
20180701|2018-05-09 05:00,9,403.25,403.5,403,403,1023
20180701|2018-05-09 05:30,9,403,403,403,403,24
20180701|2018-05-09 06:00,9,403,403.25,402.75,402.75,268
20180701|2018-05-09 06:30,9,402.75,403,402.5,402.5,823
20180701|2018-05-09 07:00,9,402.5,402.75,402.25,402.5,2055
20180701|2018-05-09 07:30,9,402.75,403.25,402.5,402.75,535
20180701|2018-05-09 08:30,9,402.5,404.75,402.25,404.5,13027
20180701|2018-05-09 09:00,9,404.5,404.75,403.75,404,6302
20180701|2018-05-09 09:30,9,404,404,402.5,402.75,6365
20180701|2018-05-09 10:00,9,402.5,403.25,402.25,402.75,6587
20180701|2018-05-09 10:30,9,403,403.25,402.5,402.75,4855
20180701|2018-05-09 11:00,9,402.5,403.25,402.5,403.25,3123
20180701|2018-05-09 11:30,9,403,403,402.25,402.25,5807
20180701|2018-05-09 12:00,9,402.25,402.5,402,402.25,3843
20180701|2018-05-09 12:30,9,402.25,402.75,402,402.25,5682
20180701|2018-05-09 13:00,9,402.25,403,402.25,402.5,10251
20180701|2018-05-09 19:00,10,403,403.25,402.75,403,1388
20180701|2018-05-09 19:30,10,403,403.25,402.75,403.25,92
20180701|2018-05-09 20:00,10,403.25,403.5,403,403.5,423
20180701|2018-05-09 20:30,10,403.5,403.5,403,403,123
20180701|2018-05-09 21:00,10,403,403.25,403,403.25,38
20180701|2018-05-09 21:30,10,403.5,403.5,403.25,403.5,36
20180701|2018-05-09 22:00,10,403.25,403.75,403.25,403.5,225
20180701|2018-05-09 22:30,10,403.75,403.75,403.5,403.75,70
20180701|2018-05-09 23:00,10,404,404,403.75,403.75,135
20180701|2018-05-09 23:30,10,403.5,403.5,403.25,403.5,147
20180701|2018-05-10 00:00,10,403.25,403.75,403.25,403.75,327
20180701|2018-05-10 00:30,10,403.75,403.75,403.25,403.25,191
20180701|2018-05-10 01:00,10,403.5,403.5,403.25,403.5,27
20180701|2018-05-10 01:30,10,403.25,404,403.25,403.75,280
20180701|2018-05-10 02:00,10,403.75,403.75,403.5,403.5,142
20180701|2018-05-10 02:30,10,403.5,404,403.5,404,590
20180701|2018-05-10 03:00,10,404,404,403.5,403.75,546
20180701|2018-05-10 03:30,10,403.75,404,403.5,404,582
20180701|2018-05-10 04:00,10,404,404.5,403.5,404.25,830
20180701|2018-05-10 04:30,10,404.25,404.5,404.25,404.5,436
20180701|2018-05-10 05:00,10,404.25,404.5,404,404,644
20180701|2018-05-10 05:30,10,404.25,404.25,404,404.25,75
20180701|2018-05-10 06:00,10,404,404.25,403.75,404.25,111
20180701|2018-05-10 06:30,10,404,404.25,404,404,222
20180701|2018-05-10 07:00,10,404,404,402,402.75,5925
20180701|2018-05-10 07:30,10,402.75,403,402.25,402.5,909
20180701|2018-05-10 08:30,10,402.75,403.5,402,402.5,13824
20180701|2018-05-10 09:00,10,402.25,402.5,401.5,401.75,9255
20180701|2018-05-10 09:30,10,401.5,402.25,401.25,401.75,9030
20180701|2018-05-10 10:00,10,401.75,402,401.25,401.5,7448
20180701|2018-05-10 10:30,10,401.5,401.75,400,401,14895
20180701|2018-05-10 11:00,10,401.25,407,400.25,404.5,52838
20180701|2018-05-10 11:30,10,404.75,405,402.25,403.25,12562
20180701|2018-05-10 12:00,10,403.25,403.5,400.75,401.75,13193
20180701|2018-05-10 12:30,10,401.75,403,401.25,402.25,9326
20180701|2018-05-10 13:00,10,402.25,402.5,400.75,400.75,19088
20180701|2018-05-10 19:00,11,401.25,401.5,400.5,400.75,2493
20180701|2018-05-10 19:30,11,400.75,401,400.5,400.5,192
20180701|2018-05-10 20:00,11,400.5,400.75,400.5,400.75,396
20180701|2018-05-10 20:30,11,400.75,401,400.75,401,149
20180701|2018-05-10 21:00,11,401,401,400.5,400.5,45
20180701|2018-05-10 21:30,11,400.75,400.75,400.5,400.75,9
20180701|2018-05-10 22:00,11,400.5,400.75,400.5,400.75,150
20180701|2018-05-10 22:30,11,400.75,401,400.75,400.75,444
20180701|2018-05-10 23:00,11,400.5,400.5,400.5,400.5,1
20180701|2018-05-10 23:30,11,400.75,400.75,400.5,400.75,99
20180701|2018-05-11 00:00,11,400.75,401,400.75,400.75,64
20180701|2018-05-11 00:30,11,400.75,401.75,400.75,401.5,562
20180701|2018-05-11 01:00,11,401.5,401.5,400.75,400.75,228
20180701|2018-05-11 01:30,11,400.75,401.5,400.75,401.25,302
20180701|2018-05-11 02:00,11,401.5,401.75,401.25,401.25,309
20180701|2018-05-11 02:30,11,401.25,401.5,401.25,401.25,217
20180701|2018-05-11 03:00,11,401.5,401.5,401,401,345
20180701|2018-05-11 03:30,11,401,401.25,401,401,281
20180701|2018-05-11 04:00,11,401,401.25,400.75,401.25,524
20180701|2018-05-11 04:30,11,401.25,401.25,401,401.25,88
20180701|2018-05-11 05:00,11,401,401,400.5,400.75,978
20180701|2018-05-11 05:30,11,400.75,401,400.5,401,348
20180701|2018-05-11 06:00,11,401,401.25,400.75,400.75,236
20180701|2018-05-11 06:30,11,400.75,401,400.5,400.5,279
20180701|2018-05-11 07:00,11,400.5,400.75,398.25,399,5790
20180701|2018-05-11 07:30,11,398.75,399.5,398.75,398.75,1501
20180701|2018-05-11 08:30,11,398.75,399,396.75,398.75,33181
20180701|2018-05-11 09:00,11,398.5,398.75,396.25,396.5,14838
20180701|2018-05-11 09:30,11,396.25,397,395.75,396.5,16239
20180701|2018-05-11 10:00,11,396.5,398,396,397.75,13055
20180701|2018-05-11 10:30,11,397.75,397.75,397,397.5,5297
20180701|2018-05-11 11:00,11,397.5,398,397.25,398,5024
20180701|2018-05-11 11:30,11,398,398.25,397.5,397.5,5694
20180701|2018-05-11 12:00,11,397.5,397.75,396.5,397,5608
20180701|2018-05-11 12:30,11,396.75,397.25,396.25,396.5,5030
20180701|2018-05-11 13:00,11,396.5,397,396,396.75,13872
20180701|2018-05-13 19:00,14,396.25,396.5,394.25,394.75,7329
20180701|2018-05-13 19:30,14,394.75,395.5,394.75,395,540
20180701|2018-05-13 20:00,14,394.75,395.5,394.75,395.5,567
20180701|2018-05-13 20:30,14,395.25,395.5,395,395.25,681
20180701|2018-05-13 21:00,14,395.25,395.5,395,395.5,808
20180701|2018-05-13 21:30,14,395.5,395.5,395.5,395.5,380
20180701|2018-05-13 22:00,14,395.5,395.75,395,395.5,274
20180701|2018-05-13 22:30,14,395.75,395.75,395.25,395.25,67
20180701|2018-05-13 23:00,14,395.25,395.5,395.25,395.5,11
20180701|2018-05-13 23:30,14,395.5,395.75,395.5,395.5,86
20180701|2018-05-14 00:00,14,395.5,395.75,395.5,395.75,33
20180701|2018-05-14 00:30,14,395.5,395.5,395.25,395.25,174
20180701|2018-05-14 01:00,14,395.25,395.5,395.25,395.25,148
20180701|2018-05-14 01:30,14,395.25,395.25,394.75,395,457
20180701|2018-05-14 02:00,14,394.75,395.5,394.75,395.5,328
20180701|2018-05-14 02:30,14,395.25,395.5,394.75,395,417
20180701|2018-05-14 03:00,14,394.75,395.25,394.75,395.25,492
20180701|2018-05-14 03:30,14,395.25,395.25,395,395,351
20180701|2018-05-14 04:00,14,395.25,395.25,395,395.25,91
20180701|2018-05-14 04:30,14,395.25,395.5,395,395.5,615
20180701|2018-05-14 05:00,14,395.5,395.5,395.25,395.5,18
20180701|2018-05-14 05:30,14,395.5,395.5,395.25,395.5,55
20180701|2018-05-14 06:00,14,395.25,395.5,395,395,494
20180701|2018-05-14 06:30,14,395,395.25,395,395,71
20180701|2018-05-14 07:00,14,395,395.25,394.75,395,436
20180701|2018-05-14 07:30,14,395,395.5,394.75,395,1043
20180701|2018-05-14 08:30,14,395,397.5,394.25,397,19427
20180701|2018-05-14 09:00,14,396.75,397,396,396.25,4867
20180701|2018-05-14 09:30,14,396,397,395.75,396.5,6220
20180701|2018-05-14 10:00,14,396.5,396.75,396,396.5,4725
20180701|2018-05-14 10:30,14,396.25,396.5,395.5,396.25,8344
20180701|2018-05-14 11:00,14,396.25,397.25,395.75,396.75,12296
20180701|2018-05-14 11:30,14,396.75,397.5,396.75,397,5530
20180701|2018-05-14 12:00,14,397.25,397.5,396.75,397,5312
20180701|2018-05-14 12:30,14,397.25,397.25,396.25,396.5,6198
20180701|2018-05-14 13:00,14,396.25,396.75,396,396.25,8758
20180701|2018-05-14 19:00,15,396.25,399.5,396,399.5,4511
20180701|2018-05-14 19:30,15,399.5,399.75,398.75,399.5,1079
20180701|2018-05-14 20:00,15,399.5,399.75,399.25,399.25,485
20180701|2018-05-14 20:30,15,399.25,400,398.75,400,631
20180701|2018-05-14 21:00,15,400,400,399.75,399.75,245
20180701|2018-05-14 21:30,15,399.75,400,399.5,399.5,209
20180701|2018-05-14 22:00,15,399.5,399.75,399.25,399.75,160
20180701|2018-05-14 22:30,15,399.75,399.75,399.5,399.75,81
20180701|2018-05-14 23:00,15,399.5,399.75,399.25,399.25,58
20180701|2018-05-14 23:30,15,399.5,399.5,399,399.25,140
20180701|2018-05-15 00:00,15,399.25,399.5,399.25,399.5,124
20180701|2018-05-15 00:30,15,399.5,399.75,399.5,399.75,157
20180701|2018-05-15 01:00,15,399.5,399.5,398.75,398.75,247
20180701|2018-05-15 01:30,15,398.75,399.5,398.75,399.25,251
20180701|2018-05-15 02:00,15,399.25,399.5,399,399.25,326
20180701|2018-05-15 02:30,15,399.25,399.75,399.25,399.25,1115
20180701|2018-05-15 03:00,15,399.5,399.5,398.75,398.75,375
20180701|2018-05-15 03:30,15,399,399.25,398.75,399,201
20180701|2018-05-15 04:00,15,399,399.5,398.75,398.75,233
20180701|2018-05-15 04:30,15,399,399.25,398.75,399,534
20180701|2018-05-15 05:00,15,399,399,398.5,398.5,191
20180701|2018-05-15 05:30,15,398.75,398.75,398.5,398.75,299
20180701|2018-05-15 06:00,15,398.75,399,398.5,398.5,207
20180701|2018-05-15 06:30,15,398.75,398.75,398.25,398.75,335
20180701|2018-05-15 07:00,15,398.5,399.5,398.5,399,1534
20180701|2018-05-15 07:30,15,399.25,399.25,398,398.5,899
20180701|2018-05-15 08:30,15,398,398.25,396.5,396.75,15305
20180701|2018-05-15 09:00,15,396.75,397.75,396.25,397.5,10361
20180701|2018-05-15 09:30,15,397.5,398.5,396.75,398.5,7310
20180701|2018-05-15 10:00,15,398.5,398.75,398,398.25,5080
20180701|2018-05-15 10:30,15,398.25,398.5,397.5,397.75,4982
20180701|2018-05-15 11:00,15,398,398.5,397.75,398.25,3559
20180701|2018-05-15 11:30,15,398.25,398.75,398,398.5,2887
20180701|2018-05-15 12:00,15,398.75,400,398.25,399.5,8129
20180701|2018-05-15 12:30,15,399.75,402,399.5,402,19894
20180701|2018-05-15 13:00,15,402,402.5,401.25,402,22924
20180701|2018-05-15 19:00,16,401.75,403.25,401,403.25,3625
20180701|2018-05-15 19:30,16,403,403.25,403,403.25,1064
20180701|2018-05-15 20:00,16,403.25,403.25,402.25,402.75,1064
20180701|2018-05-15 20:30,16,402.75,403,402.5,402.5,189
20180701|2018-05-15 21:00,16,402.5,402.75,402.5,402.5,183
20180701|2018-05-15 21:30,16,402.25,402.5,402,402,268
20180701|2018-05-15 22:00,16,402.25,402.25,402,402.25,342
20180701|2018-05-15 22:30,16,402.25,402.5,402.25,402.25,66
20180701|2018-05-15 23:00,16,402.25,402.25,402,402,3
20180701|2018-05-15 23:30,16,402,402.25,401.75,402.25,206
20180701|2018-05-16 00:00,16,402.25,402.25,402.25,402.25,151
20180701|2018-05-16 00:30,16,402.25,402.25,402,402,46
20180701|2018-05-16 01:00,16,402,402,401.75,401.75,75
20180701|2018-05-16 01:30,16,401.75,402.5,401.75,402,325
20180701|2018-05-16 02:00,16,402,402.25,401.75,402,179
20180701|2018-05-16 02:30,16,402,403,402,402.75,841
20180701|2018-05-16 03:00,16,403,403,402.5,402.75,427
20180701|2018-05-16 03:30,16,402.75,403,402.25,402.75,392
20180701|2018-05-16 04:00,16,402.75,402.75,402.5,402.5,192
20180701|2018-05-16 04:30,16,402.75,403,402.5,402.75,433
20180701|2018-05-16 05:00,16,402.75,403.25,402.5,402.75,956
20180701|2018-05-16 05:30,16,402.75,403.5,402.75,403.25,625
20180701|2018-05-16 06:00,16,403,403.75,403,403.5,611
20180701|2018-05-16 06:30,16,403.5,403.75,403.25,403.75,598
20180701|2018-05-16 07:00,16,403.5,403.75,402.5,403,1055
20180701|2018-05-16 07:30,16,403,404.25,403,404,2335
20180701|2018-05-16 08:30,16,403.75,404.75,402,402.5,20453
20180701|2018-05-16 09:00,16,402.75,403,401.25,402,12601
20180701|2018-05-16 09:30,16,402,402.25,400,400.25,13456
20180701|2018-05-16 10:00,16,400,401.75,399.75,401,15362
20180701|2018-05-16 10:30,16,401,401.25,400.25,400.25,5563
20180701|2018-05-16 11:00,16,400.25,400.5,399.5,400,9486
20180701|2018-05-16 11:30,16,400.25,400.25,399.25,399.5,6539
20180701|2018-05-16 12:00,16,399.5,399.75,398.5,399.5,8639
20180701|2018-05-16 12:30,16,399.25,399.5,398,398,9400
20180701|2018-05-16 13:00,16,398,399.5,398,399,16320
20180701|2018-05-16 19:00,17,399,399.5,398.5,398.75,1534
20180701|2018-05-16 19:30,17,398.75,399.25,398.5,399.25,194
20180701|2018-05-16 20:00,17,399.25,399.75,399,399.75,308
20180701|2018-05-16 20:30,17,399.75,400,399.5,399.5,221
20180701|2018-05-16 21:00,17,399.5,400.25,399.5,400.25,274
20180701|2018-05-16 21:30,17,400,400.5,400,400.25,1507
20180701|2018-05-16 22:00,17,400.25,400.5,400.25,400.5,177
20180701|2018-05-16 22:30,17,400.25,400.5,400.25,400.5,78
20180701|2018-05-16 23:00,17,400.25,400.5,400.25,400.5,21
20180701|2018-05-16 23:30,17,400.25,400.25,400,400,137
20180701|2018-05-17 00:00,17,400,400,399.5,400,99
20180701|2018-05-17 00:30,17,400,400,399.75,400,15
20180701|2018-05-17 01:00,17,400,400.25,400,400,103
20180701|2018-05-17 01:30,17,400,400.5,400,400.25,159
20180701|2018-05-17 02:00,17,400.25,400.5,400.25,400.5,402
20180701|2018-05-17 02:30,17,400.75,400.75,400.5,400.75,576
20180701|2018-05-17 03:00,17,400.5,400.75,400.5,400.5,113
20180701|2018-05-17 03:30,17,400.75,401,400.75,400.75,715
20180701|2018-05-17 04:00,17,401,401.5,400.75,401.25,639
20180701|2018-05-17 04:30,17,401.25,401.75,401.25,401.75,677
20180701|2018-05-17 05:00,17,401.5,402,401,401.25,776
20180701|2018-05-17 05:30,17,401.25,401.75,401.25,401.5,224
20180701|2018-05-17 06:00,17,401.5,401.75,401.25,401.5,91
20180701|2018-05-17 06:30,17,401.75,402,401.5,402,385
20180701|2018-05-17 07:00,17,401.75,402,400.5,400.75,1519
20180701|2018-05-17 07:30,17,400.5,401.5,400.5,401.25,1880
20180701|2018-05-17 08:30,17,401.5,402,399.25,399.75,16021
20180701|2018-05-17 09:00,17,399.75,400,398,398.5,17643
20180701|2018-05-17 09:30,17,398.75,399.5,398.25,399,9505
20180701|2018-05-17 10:00,17,398.75,399.25,398.5,398.75,5073
20180701|2018-05-17 10:30,17,398.5,399.75,398.5,398.75,7060
20180701|2018-05-17 11:00,17,399,399.25,398.25,398.75,5829
20180701|2018-05-17 11:30,17,398.75,398.75,398,398.5,6296
20180701|2018-05-17 12:00,17,398.5,398.75,398,398,5176
20180701|2018-05-17 12:30,17,398,398,395.5,395.75,17442
20180701|2018-05-17 13:00,17,395.5,395.75,395,395,24323
20180701|2018-05-17 19:00,18,395.25,395.75,395,395.75,2024
20180701|2018-05-17 19:30,18,395.75,396,395.5,395.75,645
20180701|2018-05-17 20:00,18,396,396,395.5,396,440
20180701|2018-05-17 20:30,18,395.75,396.25,395.75,396.25,1135
20180701|2018-05-17 21:00,18,396.25,396.5,396,396.5,361
20180701|2018-05-17 21:30,18,396.5,399.25,396.5,399.25,6489
20180701|2018-05-17 22:00,18,399,399.25,398.75,399.25,703
20180701|2018-05-17 22:30,18,399.25,401,399.25,400.75,1762
20180701|2018-05-17 23:00,18,400.5,400.75,400,400.25,275
20180701|2018-05-17 23:30,18,400,400.25,399.25,399.25,349
20180701|2018-05-18 00:00,18,399.25,399.5,399,399,183
20180701|2018-05-18 00:30,18,399.25,399.5,399,399.25,351
20180701|2018-05-18 01:00,18,399.25,400.25,399.25,400.25,853
20180701|2018-05-18 01:30,18,400.25,401,400.25,400.5,1179
20180701|2018-05-18 02:00,18,400.5,400.75,400,400.25,661
20180701|2018-05-18 02:30,18,400.5,401,400,400.5,1385
20180701|2018-05-18 03:00,18,400.25,400.5,399.75,400.5,578
20180701|2018-05-18 03:30,18,400.25,400.75,400.25,400.5,290
20180701|2018-05-18 04:00,18,400.5,401.75,400.5,401.75,2025
20180701|2018-05-18 04:30,18,401.5,401.75,400.75,400.75,895
20180701|2018-05-18 05:00,18,400.75,401,400.5,400.75,656
20180701|2018-05-18 05:30,18,400.75,401,400.5,400.75,652
20180701|2018-05-18 06:00,18,400.5,401,400.25,400.25,322
20180701|2018-05-18 06:30,18,400.25,400.75,400,400.75,1099
20180701|2018-05-18 07:00,18,400.5,400.75,399.25,399.5,2662
20180701|2018-05-18 07:30,18,399.5,399.5,398.5,399.25,922
20180701|2018-05-18 08:30,18,398.5,402,397.75,400.5,34911
20180701|2018-05-18 09:00,18,400.25,401.75,400.25,401.25,6960
20180701|2018-05-18 09:30,18,401.25,402.25,401.25,401.75,12723
20180701|2018-05-18 10:00,18,402,403.5,401.25,403,16303
20180701|2018-05-18 10:30,18,403.25,403.5,402.5,402.5,9639
20180701|2018-05-18 11:00,18,403,403,402,402,8570
20180701|2018-05-18 11:30,18,401.75,402.75,401.75,402.5,6430
20180701|2018-05-18 12:00,18,402.25,402.75,401.75,402.25,6986
20180701|2018-05-18 12:30,18,402.5,403,402.25,402.5,7499
20180701|2018-05-18 13:00,18,402.75,403,401.75,401.75,16210
20180701|2018-05-20 19:00,21,405.5,407.25,405.25,406.75,13704
20180701|2018-05-20 19:30,21,406.75,407.5,406.75,407.25,2165
20180701|2018-05-20 20:00,21,407.25,407.5,407,407,721
20180701|2018-05-20 20:30,21,407,407.25,406.75,406.75,200
20180701|2018-05-20 21:00,21,407,407,406.75,407,136
20180701|2018-05-20 21:30,21,407,407,406.75,407,352
20180701|2018-05-20 22:00,21,407,407.25,406.5,406.5,503
20180701|2018-05-20 22:30,21,406.75,406.75,406.5,406.5,772
20180701|2018-05-20 23:00,21,406.5,407,406.5,406.75,187
20180701|2018-05-20 23:30,21,407,407,406.5,406.75,358
20180701|2018-05-21 00:00,21,406.75,407,406.5,406.75,262
20180701|2018-05-21 00:30,21,406.75,407,406.5,406.5,444
20180701|2018-05-21 01:00,21,406.75,407,406.75,406.75,418
20180701|2018-05-21 01:30,21,406.5,407.5,406.5,407,1626
20180701|2018-05-21 02:00,21,407.25,407.25,406.5,406.75,876
20180701|2018-05-21 02:30,21,406.75,406.75,406.5,406.75,394
20180701|2018-05-21 03:00,21,406.75,406.75,406,406.25,687
20180701|2018-05-21 03:30,21,406,406.25,405.25,405.5,2518
20180701|2018-05-21 04:00,21,405.25,406,405,405.75,411
20180701|2018-05-21 04:30,21,405.75,406.25,405.5,406,302
20180701|2018-05-21 05:00,21,406,406.25,405.75,405.75,189
20180701|2018-05-21 05:30,21,405.75,406,405.5,405.75,348
20180701|2018-05-21 06:00,21,405.75,405.75,404.75,405.25,707
20180701|2018-05-21 06:30,21,405,405.75,405,405.25,933
20180701|2018-05-21 07:00,21,405.25,406,404.75,406,1418
20180701|2018-05-21 07:30,21,405.75,406.25,405.5,406,850
20180701|2018-05-21 08:30,21,405.75,406.25,402.25,403,28120
20180701|2018-05-21 09:00,21,403,403,401.25,401.75,15492
20180701|2018-05-21 09:30,21,401.75,403.75,401.5,403.5,8255
20180701|2018-05-21 10:00,21,403.75,403.75,402.75,402.75,5526
20180701|2018-05-21 10:30,21,402.75,403.5,402.5,403.5,6224
20180701|2018-05-21 11:00,21,403.5,404.25,403.25,404.25,6293
20180701|2018-05-21 11:30,21,404,405,403.75,404.75,5679
20180701|2018-05-21 12:00,21,404.5,404.75,403.5,404.25,4659
20180701|2018-05-21 12:30,21,404.25,404.75,403.5,403.75,7638
20180701|2018-05-21 13:00,21,403.5,403.75,402.25,402.25,16587
20180701|2018-05-21 19:00,22,402.25,402.5,401,402,1930
20180701|2018-05-21 19:30,22,402,402.25,401.5,401.75,292
20180701|2018-05-21 20:00,22,401.5,401.75,401.5,401.75,67
20180701|2018-05-21 20:30,22,401.75,401.75,401.5,401.5,66
20180701|2018-05-21 21:00,22,401.5,401.5,401.25,401.5,140
20180701|2018-05-21 21:30,22,401.25,401.5,401.25,401.5,226
20180701|2018-05-21 22:00,22,401.25,401.25,401,401,253
20180701|2018-05-21 22:30,22,401,401.75,401,401.75,159
20180701|2018-05-21 23:00,22,401.75,401.75,401.5,401.5,4
20180701|2018-05-21 23:30,22,401.75,402.25,401.75,402.25,317
20180701|2018-05-22 00:00,22,402.25,402.25,402.25,402.25,3
20180701|2018-05-22 00:30,22,402.25,402.25,402,402,126
20180701|2018-05-22 01:00,22,402,402.25,402,402.25,58
20180701|2018-05-22 01:30,22,402,402.25,402,402,169
20180701|2018-05-22 02:00,22,402,402.5,402,402.5,371
20180701|2018-05-22 02:30,22,402.5,403.25,402.25,403.25,715
20180701|2018-05-22 03:00,22,403.25,403.5,402.75,403.5,672
20180701|2018-05-22 03:30,22,403.75,403.75,403.25,403.5,247
20180701|2018-05-22 04:00,22,403.5,404,403,403.5,409
20180701|2018-05-22 04:30,22,403.75,404.25,403.5,404,820
20180701|2018-05-22 05:00,22,404.25,405.25,404.25,405,1458
20180701|2018-05-22 05:30,22,405,405.25,404.5,405,1092
20180701|2018-05-22 06:00,22,405.25,405.25,404.25,404.5,1272
20180701|2018-05-22 06:30,22,404.5,405.5,404.5,405.5,1492
20180701|2018-05-22 07:00,22,405.5,406,405.25,405.5,2996
20180701|2018-05-22 07:30,22,405.5,406,405.5,405.75,1180
20180701|2018-05-22 08:30,22,405.75,406.25,404.5,405.5,17097
20180701|2018-05-22 09:00,22,405.5,406.75,405.25,406.25,8623
20180701|2018-05-22 09:30,22,406.5,407,406.25,406.5,11405
20180701|2018-05-22 10:00,22,406.5,406.75,405.75,406,4907
20180701|2018-05-22 10:30,22,406,406.5,405.5,405.75,8648
20180701|2018-05-22 11:00,22,405.75,406.5,405.5,406,9355
20180701|2018-05-22 11:30,22,406.25,406.5,405.25,405.25,9260
20180701|2018-05-22 12:00,22,405.25,405.75,404.5,404.75,7070
20180701|2018-05-22 12:30,22,404.75,405.5,404.25,405,5665
20180701|2018-05-22 13:00,22,405,405.5,404,404.5,12153
20180701|2018-05-22 19:00,23,404.5,406,404.5,405.75,2114
20180701|2018-05-22 19:30,23,405.75,405.75,405.25,405.5,674
20180701|2018-05-22 20:00,23,405.5,405.75,405.25,405.25,121
20180701|2018-05-22 20:30,23,405.5,406,405,406,372
20180701|2018-05-22 21:00,23,406,406.25,405.75,406,618
20180701|2018-05-22 21:30,23,405.75,406.25,405.75,406,186
20180701|2018-05-22 22:00,23,406,406.25,405.25,405.25,778
20180701|2018-05-22 22:30,23,405.25,406.25,405.25,405.75,420
20180701|2018-05-22 23:00,23,405.75,405.75,405.75,405.75,3
20180701|2018-05-22 23:30,23,405.75,406,405.75,405.75,241
20180701|2018-05-23 00:00,23,405.75,405.75,405,405,379
20180701|2018-05-23 00:30,23,405.25,406,405.25,405.75,155
20180701|2018-05-23 01:00,23,405.75,406,405.5,406,160
20180701|2018-05-23 01:30,23,406,406,405.25,405.25,443
20180701|2018-05-23 02:00,23,405.5,405.75,405.25,405.25,316
20180701|2018-05-23 02:30,23,405.25,405.5,404.5,404.75,830
20180701|2018-05-23 03:00,23,404.5,404.75,403.75,403.75,2073
20180701|2018-05-23 03:30,23,403.75,404,403.25,403.25,1546
20180701|2018-05-23 04:00,23,403.25,403.75,403,403.75,1212
20180701|2018-05-23 04:30,23,403.5,404,403.5,404,458
20180701|2018-05-23 05:00,23,404,404,403.5,404,259
20180701|2018-05-23 05:30,23,403.75,404,403.5,404,561
20180701|2018-05-23 06:00,23,404,405,404,404.5,1057
20180701|2018-05-23 06:30,23,404.5,404.5,404,404.25,676
20180701|2018-05-23 07:00,23,404.25,404.75,404,404.75,668
20180701|2018-05-23 07:30,23,404.75,405.25,404.5,404.75,726
20180701|2018-05-23 08:30,23,404.5,407.25,404.5,406.75,18637
20180701|2018-05-23 09:00,23,406.75,407.5,406,406.25,11448
20180701|2018-05-23 09:30,23,406.25,407,406,406.25,8633
20180701|2018-05-23 10:00,23,406.25,407,406,407,5355
20180701|2018-05-23 10:30,23,407,407.5,406.75,407.5,6490
20180701|2018-05-23 11:00,23,407.25,407.5,406.75,407.25,6525
20180701|2018-05-23 11:30,23,407,407.75,406.75,407.75,7822
20180701|2018-05-23 12:00,23,407.75,407.75,407.25,407.5,5363
20180701|2018-05-23 12:30,23,407.75,408,407.5,407.75,5401
20180701|2018-05-23 13:00,23,407.75,409,407.5,408.25,31656
20180701|2018-05-23 19:00,24,408.25,409,408,408.5,2263
20180701|2018-05-23 19:30,24,408.5,409,408.5,408.75,842
20180701|2018-05-23 20:00,24,408.75,409,408.5,408.75,461
20180701|2018-05-23 20:30,24,409,409,408.75,409,366
20180701|2018-05-23 21:00,24,408.75,409.25,408.75,409,1156
20180701|2018-05-23 21:30,24,409,409.25,409,409.25,708
20180701|2018-05-23 22:00,24,409.25,409.25,409,409.25,434
20180701|2018-05-23 22:30,24,409,409.25,409,409,45
20180701|2018-05-23 23:00,24,409,409.25,409,409,24
20180701|2018-05-23 23:30,24,409,409,408.75,408.75,259
20180701|2018-05-24 00:00,24,408.75,408.75,408.75,408.75,6
20180701|2018-05-24 00:30,24,409,409,408.75,409,246
20180701|2018-05-24 01:00,24,409,409.75,408.75,409.5,2096
20180701|2018-05-24 01:30,24,409.5,409.75,409.25,409.5,456
20180701|2018-05-24 02:00,24,409.75,410,409.5,410,1632
20180701|2018-05-24 02:30,24,409.75,410,409.5,409.75,809
20180701|2018-05-24 03:00,24,409.75,410.5,409.75,410.5,3832
20180701|2018-05-24 03:30,24,410.5,410.5,410.25,410.25,949
20180701|2018-05-24 04:00,24,410.25,410.5,410.25,410.5,1126
20180701|2018-05-24 04:30,24,410.25,411.5,410.25,411.25,3120
20180701|2018-05-24 05:00,24,411.5,412,411,411.75,1964
20180701|2018-05-24 05:30,24,411.5,412.25,411.5,412,1167
20180701|2018-05-24 06:00,24,412,412,411.5,412,1065
20180701|2018-05-24 06:30,24,411.75,412,410.75,410.75,2420
20180701|2018-05-24 07:00,24,410.75,411.25,410.5,411,2217
20180701|2018-05-24 07:30,24,411,411.5,410.75,411,1945
20180701|2018-05-24 08:30,24,410.75,412,408.75,409,25483
20180701|2018-05-24 09:00,24,409,409.75,408,409,13883
20180701|2018-05-24 09:30,24,409,410.25,408.75,409.75,5122
20180701|2018-05-24 10:00,24,409.75,410.5,409.25,410.25,7941
20180701|2018-05-24 10:30,24,410,411,408,408.25,16019
20180701|2018-05-24 11:00,24,408.25,408.5,406.5,406.75,12041
20180701|2018-05-24 11:30,24,406.75,407,406,406,12879
20180701|2018-05-24 12:00,24,406,406.25,404.5,404.5,10263
20180701|2018-05-24 12:30,24,404.5,405.25,404.25,405,9849
20180701|2018-05-24 13:00,24,405,405,403.75,404,18517
20180701|2018-05-24 19:00,25,404,404.5,403.25,404.5,2815
20180701|2018-05-24 19:30,25,404.25,404.75,404.25,404.5,630
20180701|2018-05-24 20:00,25,404.5,404.5,404.25,404.5,77
20180701|2018-05-24 20:30,25,404.5,404.5,404.25,404.25,426
20180701|2018-05-24 21:00,25,404.25,405.25,404,405,1404
20180701|2018-05-24 21:30,25,405.25,405.5,404.75,404.75,486
20180701|2018-05-24 22:00,25,404.75,405,404.75,405,53
20180701|2018-05-24 22:30,25,405,405.25,404.75,405.25,96
20180701|2018-05-24 23:00,25,405.25,405.25,405,405,72
20180701|2018-05-24 23:30,25,405,405.25,405,405,55
20180701|2018-05-25 00:00,25,405,405.25,404.75,404.75,267
20180701|2018-05-25 00:30,25,404.5,405,404.5,404.75,144
20180701|2018-05-25 01:00,25,405,405.5,405,405.25,306
20180701|2018-05-25 01:30,25,405.25,405.25,404.5,404.5,246
20180701|2018-05-25 02:00,25,404.75,405.75,404.75,405.25,808
20180701|2018-05-25 02:30,25,405.5,405.5,405.25,405.5,212
20180701|2018-05-25 03:00,25,405.5,406,405.5,406,468
20180701|2018-05-25 03:30,25,405.75,406.25,405.25,405.25,903
20180701|2018-05-25 04:00,25,405.5,405.5,405.25,405.25,120
20180701|2018-05-25 04:30,25,405.5,405.5,405,405.5,413
20180701|2018-05-25 05:00,25,405.5,405.75,405.25,405.75,363
20180701|2018-05-25 05:30,25,406,406.25,405.75,406,534
20180701|2018-05-25 06:00,25,406,406.5,405.25,405.75,1258
20180701|2018-05-25 06:30,25,405.75,405.75,405.25,405.5,1356
20180701|2018-05-25 07:00,25,405.25,406,405.25,405.25,751
20180701|2018-05-25 07:30,25,405.5,405.75,405.25,405.25,745
20180701|2018-05-25 08:30,25,405,405.25,404,404.5,13610
20180701|2018-05-25 09:00,25,404.75,406,404.5,405.5,9389
20180701|2018-05-25 09:30,25,405.75,406,405,406,6567
20180701|2018-05-25 10:00,25,406,406.25,405.25,405.75,3956
20180701|2018-05-25 10:30,25,405.75,405.75,405,405.75,3142
20180701|2018-05-25 11:00,25,405.75,405.75,405,405.5,7022
20180701|2018-05-25 11:30,25,405.5,406,405,406,4374
20180701|2018-05-25 12:00,25,405.75,405.75,404.75,405,7004
20180701|2018-05-25 12:30,25,405,405.75,404.75,405.5,5453
20180701|2018-05-25 13:00,25,405.5,406.75,405.25,406.5,18105
20180701|2018-05-28 19:00,29,408.75,409,407.5,408.5,6412
20180701|2018-05-28 19:30,29,408.5,408.5,408.25,408.5,387
20180701|2018-05-28 20:00,29,408.5,408.75,408.25,408.5,344
20180701|2018-05-28 20:30,29,408.75,408.75,408.25,408.75,1103
20180701|2018-05-28 21:00,29,408.75,409.25,408.75,409.25,480
20180701|2018-05-28 21:30,29,409.25,409.25,408.75,408.75,209
20180701|2018-05-28 22:00,29,409,409.25,409,409,82
20180701|2018-05-28 22:30,29,409,409.25,409,409.25,131
20180701|2018-05-28 23:00,29,409.25,409.25,409,409.25,130
20180701|2018-05-28 23:30,29,409,409.5,408.75,409.5,386
20180701|2018-05-29 00:00,29,409.25,409.5,409,409,320
20180701|2018-05-29 00:30,29,409.25,409.5,409,409.5,104
20180701|2018-05-29 01:00,29,409.25,409.75,409.25,409.75,266
20180701|2018-05-29 01:30,29,409.5,409.75,409.25,409.5,551
20180701|2018-05-29 02:00,29,409.25,409.75,409.25,409.75,248
20180701|2018-05-29 02:30,29,409.75,409.75,409.25,409.5,717
20180701|2018-05-29 03:00,29,409.75,410,409.5,409.5,1483
20180701|2018-05-29 03:30,29,409.5,409.75,409.25,409.5,234
20180701|2018-05-29 04:00,29,409.25,409.75,409,409.25,436
20180701|2018-05-29 04:30,29,409.25,409.75,409,409.25,379
20180701|2018-05-29 05:00,29,409.5,410,409.25,409.75,708
20180701|2018-05-29 05:30,29,409.75,410,408.25,408.5,2104
20180701|2018-05-29 06:00,29,408.5,408.75,408.25,408.5,362
20180701|2018-05-29 06:30,29,408.25,408.5,407.25,407.75,1887
20180701|2018-05-29 07:00,29,407.75,408,406.75,406.75,1796
20180701|2018-05-29 07:30,29,406.75,406.75,406,406,1590
20180701|2018-05-29 08:30,29,406,406.5,403.5,404.25,28796
20180701|2018-05-29 09:00,29,404.5,405.25,404.25,404.75,8107
20180701|2018-05-29 09:30,29,404.5,405.5,404,405,7206
20180701|2018-05-29 10:00,29,404.75,406,404.75,405.75,9532
20180701|2018-05-29 10:30,29,405.5,405.75,404.75,405.25,7036
20180701|2018-05-29 11:00,29,405.25,405.25,403.5,403.5,9932
20180701|2018-05-29 11:30,29,403.5,403.75,398.75,399,36346
20180701|2018-05-29 12:00,29,399,399.75,397.5,398.25,24878
20180701|2018-05-29 12:30,29,398,399,397.5,398.75,12179
20180701|2018-05-29 13:00,29,398.5,400.25,398.25,399.75,19651
20180701|2018-05-29 19:00,30,398.25,398.5,396.5,396.5,6302
20180701|2018-05-29 19:30,30,396.75,396.75,396,396.25,1847
20180701|2018-05-29 20:00,30,396.25,396.75,396.25,396.5,854
20180701|2018-05-29 20:30,30,396.5,396.75,396.25,396.5,577
20180701|2018-05-29 21:00,30,396.25,396.5,396.25,396.5,917
20180701|2018-05-29 21:30,30,396.25,396.5,396.25,396.5,398
20180701|2018-05-29 22:00,30,396.25,396.5,396,396.5,974
20180701|2018-05-29 22:30,30,396.5,396.5,396,396.5,404
20180701|2018-05-29 23:00,30,396.25,396.5,396,396.5,371
20180701|2018-05-29 23:30,30,396.25,396.5,396.25,396.5,166
20180701|2018-05-30 00:00,30,396.25,396.75,396.25,396.75,197
20180701|2018-05-30 00:30,30,396.5,396.75,396.25,396.75,583
20180701|2018-05-30 01:00,30,396.5,396.75,396.25,396.75,454
20180701|2018-05-30 01:30,30,396.5,396.75,396.5,396.5,338
20180701|2018-05-30 02:00,30,396.5,397.75,396.5,397.25,1367
20180701|2018-05-30 02:30,30,397.5,397.5,396.75,397,721
20180701|2018-05-30 03:00,30,396.75,398,396.75,397.75,646
20180701|2018-05-30 03:30,30,398,398,397.25,397.75,616
20180701|2018-05-30 04:00,30,397.75,398,397.5,398,574
20180701|2018-05-30 04:30,30,397.75,398,397.5,397.75,511
20180701|2018-05-30 05:00,30,397.75,398,396.75,397,1035
20180701|2018-05-30 05:30,30,397,397.5,396.75,397,1430
20180701|2018-05-30 06:00,30,396.75,397.25,396.5,396.75,733
20180701|2018-05-30 06:30,30,396.75,397.25,396.75,397,1586
20180701|2018-05-30 07:00,30,397,397.75,396.75,397,1896
20180701|2018-05-30 07:30,30,397,397.5,396.75,397.25,1194
20180701|2018-05-30 08:30,30,397.25,397.5,395,395.5,37015
20180701|2018-05-30 09:00,30,395.5,395.5,392.75,393.5,31798
20180701|2018-05-30 09:30,30,393.75,393.75,390.75,391.5,31197
20180701|2018-05-30 10:00,30,391.5,392.75,391.25,391.75,14436
20180701|2018-05-30 10:30,30,391.75,392,391,391.5,11799
20180701|2018-05-30 11:00,30,391.5,392.5,391.25,391.5,13403
20180701|2018-05-30 11:30,30,391.5,393.75,391.5,393.5,16361
20180701|2018-05-30 12:00,30,393.25,393.5,392,392.5,8350
20180701|2018-05-30 12:30,30,392.5,394.5,392.5,393.5,14778
20180701|2018-05-30 13:00,30,393.5,393.75,393,393,17505
20180701|2018-05-30 19:00,31,393.5,395,393.5,394.25,3665
20180701|2018-05-30 19:30,31,394,395,394,394.75,793
20180701|2018-05-30 20:00,31,394.75,395,394.5,394.5,239
20180701|2018-05-30 20:30,31,394.75,395,394.5,394.5,405
20180701|2018-05-30 21:00,31,394.5,394.75,394.5,394.5,334
20180701|2018-05-30 21:30,31,394.5,394.75,394.25,394.5,489
20180701|2018-05-30 22:00,31,394.5,394.75,394.5,394.75,114
20180701|2018-05-30 22:30,31,394.5,394.75,394.25,394.75,240
20180701|2018-05-30 23:00,31,394.75,394.75,394.25,394.25,538
20180701|2018-05-30 23:30,31,394.25,394.5,394.25,394.5,20
20180701|2018-05-31 00:00,31,394.5,394.5,394.25,394.5,131
20180701|2018-05-31 00:30,31,394.75,394.75,393.75,394,644
20180701|2018-05-31 01:00,31,393.75,394.25,393.75,394,546
20180701|2018-05-31 01:30,31,394.25,394.5,393.5,394,960
20180701|2018-05-31 02:00,31,394,394.25,393.75,394.25,1001
20180701|2018-05-31 02:30,31,394.25,394.75,394,394.75,617
20180701|2018-05-31 03:00,31,394.5,396,394.25,396,1878
20180701|2018-05-31 03:30,31,396,396.75,395.75,396.5,1581
20180701|2018-05-31 04:00,31,396.5,397.25,396.25,396.75,1335
20180701|2018-05-31 04:30,31,397,397.5,396.25,397.25,1230
20180701|2018-05-31 05:00,31,397.25,397.25,396.25,396.25,1202
20180701|2018-05-31 05:30,31,396.5,397,396.25,396.25,495
20180701|2018-05-31 06:00,31,396.75,396.75,396,396.25,629
20180701|2018-05-31 06:30,31,396.5,396.5,395,395.25,2032
20180701|2018-05-31 07:00,31,395.25,396.25,394.75,396,1364
20180701|2018-05-31 07:30,31,395.75,396.5,395.5,396.25,744
20180701|2018-05-31 08:30,31,397,398.5,396.5,397,23369
20180701|2018-05-31 09:00,31,397.25,397.5,395.75,395.75,10575
20180701|2018-05-31 09:30,31,396,396,394.25,395,12761
20180701|2018-05-31 10:00,31,395,395.75,394,394.75,7846
20180701|2018-05-31 10:30,31,394.75,395.25,394.5,394.75,6438
20180701|2018-05-31 11:00,31,395,395,394.25,395,6420
20180701|2018-05-31 11:30,31,394.75,395.25,394,394.25,9175
20180701|2018-05-31 12:00,31,394.25,395.75,394.25,395.5,9245
20180701|2018-05-31 12:30,31,395.25,395.5,394.75,394.75,4553
20180701|2018-05-31 13:00,31,395,395,393.25,393.5,14332
20180701|2018-05-31 19:00,1,393.75,395.25,393.75,395,2492
20180701|2018-05-31 19:30,1,395,395.25,394.75,395,195
20180701|2018-05-31 20:00,1,395,395.25,395,395,345
20180701|2018-05-31 20:30,1,395.25,395.25,395,395.25,92
20180701|2018-05-31 21:00,1,395.25,396,395.25,396,516
20180701|2018-05-31 21:30,1,396,396.25,395.5,395.5,388
20180701|2018-05-31 22:00,1,395.5,396,395.5,396,113
20180701|2018-05-31 22:30,1,396,396.25,395.75,395.75,202
20180701|2018-05-31 23:00,1,395.75,396,395.75,396,25
20180701|2018-05-31 23:30,1,395.75,396,395.75,395.75,40
20180701|2018-06-01 00:00,1,396,396,395.75,396,11
20180701|2018-06-01 00:30,1,395.75,396.25,395.75,395.75,248
20180701|2018-06-01 01:00,1,396,396.25,395.75,395.75,475
20180701|2018-06-01 01:30,1,395.75,396,395.5,395.5,365
20180701|2018-06-01 02:00,1,395.75,396,395.25,396,769
20180701|2018-06-01 02:30,1,396,396.25,395,395.5,644
20180701|2018-06-01 03:00,1,395.25,395.5,394.75,395,531
20180701|2018-06-01 03:30,1,394.75,395.5,394.75,395.25,391
20180701|2018-06-01 04:00,1,395.25,395.75,395,395.75,207
20180701|2018-06-01 04:30,1,395.5,396,395.5,395.75,166
20180701|2018-06-01 05:00,1,395.75,396,395.5,395.75,171
20180701|2018-06-01 05:30,1,395.75,395.75,395,395,156
20180701|2018-06-01 06:00,1,395.25,395.5,395,395,363
20180701|2018-06-01 06:30,1,395,395.25,394.75,395,319
20180701|2018-06-01 07:00,1,395,395.75,395,395.25,806
20180701|2018-06-01 07:30,1,395.25,395.5,395,395,543
20180701|2018-06-01 08:30,1,395.25,397,394.75,397,15678
20180701|2018-06-01 09:00,1,396.75,396.75,394.25,394.5,11816
20180701|2018-06-01 09:30,1,394.25,394.75,394,394,6412
20180701|2018-06-01 10:00,1,394,394.25,393.75,394,5984
20180701|2018-06-01 10:30,1,393.75,394,392,392,10714
20180701|2018-06-01 11:00,1,392,392.25,391,391.25,16960
20180701|2018-06-01 11:30,1,391.25,391.5,390.75,391.25,11323
20180701|2018-06-01 12:00,1,391.25,391.75,391,391.75,5317
20180701|2018-06-01 12:30,1,391.5,392,391.25,391.75,5230
20180701|2018-06-01 13:00,1,392,392.25,390.75,390.75,16228
20180701|2018-06-03 19:00,4,389.75,389.75,387.25,387.75,12744
20180701|2018-06-03 19:30,4,387.75,388.5,387.75,388.5,1197
20180701|2018-06-03 20:00,4,388.25,388.75,388.25,388.5,353
20180701|2018-06-03 20:30,4,388.25,389,388.25,388.25,334
20180701|2018-06-03 21:00,4,388.25,389,388.25,388.75,113
20180701|2018-06-03 21:30,4,389,389,388.75,388.75,439
20180701|2018-06-03 22:00,4,388.75,389.25,388.75,389,79
20180701|2018-06-03 22:30,4,389.25,389.25,389,389,18
20180701|2018-06-03 23:00,4,389,389.25,389,389,11
20180701|2018-06-03 23:30,4,389.25,389.25,389,389,116
20180701|2018-06-04 00:00,4,389.25,389.25,389,389,6
20180701|2018-06-04 00:30,4,389.25,389.25,389,389.25,48
20180701|2018-06-04 01:00,4,389.25,389.25,389,389,7
20180701|2018-06-04 01:30,4,389,389.25,388.25,388.75,1266
20180701|2018-06-04 02:00,4,388.5,388.75,388.25,388.5,571
20180701|2018-06-04 02:30,4,388.75,388.75,388.25,388.25,443
20180701|2018-06-04 03:00,4,388.25,388.5,388,388,1248
20180701|2018-06-04 03:30,4,388,388.25,387.75,388,877
20180701|2018-06-04 04:00,4,388,388,387.5,387.75,1064
20180701|2018-06-04 04:30,4,387.75,388,387.5,387.75,628
20180701|2018-06-04 05:00,4,387.5,387.75,387.25,387.5,944
20180701|2018-06-04 05:30,4,387.5,387.75,387.5,387.75,66
20180701|2018-06-04 06:00,4,387.75,387.75,387.5,387.5,308
20180701|2018-06-04 06:30,4,387.75,387.75,387.5,387.75,399
20180701|2018-06-04 07:00,4,387.75,387.75,387.25,387.5,2208
20180701|2018-06-04 07:30,4,387.5,387.75,387.25,387.5,701
20180701|2018-06-04 08:30,4,387.75,387.75,385.25,385.5,32298
20180701|2018-06-04 09:00,4,385.5,385.75,382.25,383.25,34854
20180701|2018-06-04 09:30,4,383,384.25,383,383,15839
20180701|2018-06-04 10:00,4,383.25,383.25,382.75,382.75,12978
20180701|2018-06-04 10:30,4,383,383.25,382.5,382.75,8038
20180701|2018-06-04 11:00,4,382.5,382.75,381.25,381.5,11405
20180701|2018-06-04 11:30,4,381.25,383.5,381.25,383.25,15723
20180701|2018-06-04 12:00,4,383.5,383.5,382,382.25,7911
20180701|2018-06-04 12:30,4,382.25,382.5,380.75,381,13047
20180701|2018-06-04 13:00,4,381,381.75,380.5,380.5,23341
20180701|2018-06-04 19:00,5,380.75,381,380,380.5,4170
20180701|2018-06-04 19:30,5,380.75,381.75,380.5,381.75,1205
20180701|2018-06-04 20:00,5,381.75,382.25,381.5,382,1176
20180701|2018-06-04 20:30,5,381.75,382.25,381.5,381.75,546
20180701|2018-06-04 21:00,5,382,382,381.25,381.75,772
20180701|2018-06-04 21:30,5,381.5,381.75,381.25,381.75,533
20180701|2018-06-04 22:00,5,381.75,382,381.25,381.75,589
20180701|2018-06-04 22:30,5,382,382.25,381.75,382,608
20180701|2018-06-04 23:00,5,382,382.25,382,382.25,29
20180701|2018-06-04 23:30,5,382.25,384,382.25,384,2418
20180701|2018-06-05 00:00,5,383.75,384,383,383.25,761
20180701|2018-06-05 00:30,5,383.25,383.75,383.25,383.5,239
20180701|2018-06-05 01:00,5,383.5,383.75,383,383,254
20180701|2018-06-05 01:30,5,383,384,383,383.75,1066
20180701|2018-06-05 02:00,5,384,385.25,383.75,384.5,1899
20180701|2018-06-05 02:30,5,384.5,384.75,383.75,383.75,628
20180701|2018-06-05 03:00,5,383.75,384.25,383.75,383.75,1291
20180701|2018-06-05 03:30,5,384,384.25,383.5,383.75,822
20180701|2018-06-05 04:00,5,384,384,383.25,383.25,486
20180701|2018-06-05 04:30,5,383.25,384.5,383.25,384,989
20180701|2018-06-05 05:00,5,384,384.25,383.75,383.75,479
20180701|2018-06-05 05:30,5,383.75,383.75,382.5,382.5,1725
20180701|2018-06-05 06:00,5,382.5,383,382.25,382.75,884
20180701|2018-06-05 06:30,5,382.75,383,382.25,382.75,620
20180701|2018-06-05 07:00,5,382.5,383.25,382.5,383.25,931
20180701|2018-06-05 07:30,5,383,383.75,382.75,383.75,635
20180701|2018-06-05 08:30,5,383.75,383.75,382,383,20743
20180701|2018-06-05 09:00,5,383,383,381.75,381.75,10934
20180701|2018-06-05 09:30,5,382,382.5,381.5,382.5,9027
20180701|2018-06-05 10:00,5,382.5,384.75,382.5,384.75,13158
20180701|2018-06-05 10:30,5,384.75,384.75,383.25,383.75,6827
20180701|2018-06-05 11:00,5,383.75,384.25,383.25,383.75,5844
20180701|2018-06-05 11:30,5,383.75,384.5,383.5,384.25,4230
20180701|2018-06-05 12:00,5,384.25,384.75,383.75,384.25,6149
20180701|2018-06-05 12:30,5,384.25,384.5,383.75,384.5,5090
20180701|2018-06-05 13:00,5,384.25,385,383.25,383.5,13309
20180701|2018-06-05 19:00,6,384.25,385.75,384.25,385.75,4413
20180701|2018-06-05 19:30,6,385.75,386.25,385.75,386,925
20180701|2018-06-05 20:00,6,386,386.25,385.75,386.25,386
20180701|2018-06-05 20:30,6,386,386.5,385.75,386.25,484
20180701|2018-06-05 21:00,6,386.25,386.25,385.75,386,259
20180701|2018-06-05 21:30,6,386,386.5,385.75,386,855
20180701|2018-06-05 22:00,6,386.25,386.25,385.75,385.75,145
20180701|2018-06-05 22:30,6,386,386,385.75,386,45
20180701|2018-06-05 23:00,6,386,386.5,385.75,386.25,174
20180701|2018-06-05 23:30,6,386,386.25,386,386,32
20180701|2018-06-06 00:00,6,386,386.25,386,386,130
20180701|2018-06-06 00:30,6,386,386,385.25,385.5,363
20180701|2018-06-06 01:00,6,385.5,385.75,385.25,385.5,244
20180701|2018-06-06 01:30,6,385.25,385.75,385.25,385.5,816
20180701|2018-06-06 02:00,6,385.5,385.5,384.75,385,502
20180701|2018-06-06 02:30,6,384.75,385,384.5,384.5,452
20180701|2018-06-06 03:00,6,384.5,384.75,384,384.5,534
20180701|2018-06-06 03:30,6,384.5,385,384.25,384.5,429
20180701|2018-06-06 04:00,6,384.5,384.75,384.25,384.5,426
20180701|2018-06-06 04:30,6,384.5,384.75,384.25,384.5,150
20180701|2018-06-06 05:00,6,384.5,384.5,384,384.5,329
20180701|2018-06-06 05:30,6,384.5,385,384.5,385,822
20180701|2018-06-06 06:00,6,385,385.25,384.25,384.25,693
20180701|2018-06-06 06:30,6,384.5,384.5,383.75,384,666
20180701|2018-06-06 07:00,6,384,384.5,384,384,2335
20180701|2018-06-06 07:30,6,384,384.25,383.75,384,807
20180701|2018-06-06 08:30,6,384,384,381.5,383.5,24524
20180701|2018-06-06 09:00,6,383.5,385.25,383.25,384.5,15623
20180701|2018-06-06 09:30,6,384.25,384.5,382.25,382.75,12835
20180701|2018-06-06 10:00,6,382.75,382.75,382,382,5349
20180701|2018-06-06 10:30,6,382.25,382.75,381.75,381.75,7531
20180701|2018-06-06 11:00,6,381.75,382,381.25,381.5,6777
20180701|2018-06-06 11:30,6,381.5,381.75,380.75,381,9149
20180701|2018-06-06 12:00,6,381,381.25,380.25,380.5,9951
20180701|2018-06-06 12:30,6,380.25,380.5,379.25,379.5,9392
20180701|2018-06-06 13:00,6,379.5,379.75,378,379,26190
20180701|2018-06-06 19:00,7,379,380.25,379,380.25,2443
20180701|2018-06-06 19:30,7,380.25,380.25,380,380,418
20180701|2018-06-06 20:00,7,380.25,380.25,379.75,380,709
20180701|2018-06-06 20:30,7,380,380,379.75,379.75,187
20180701|2018-06-06 21:00,7,379.75,380.25,379.5,380.25,429
20180701|2018-06-06 21:30,7,380,381,380,380.5,1404
20180701|2018-06-06 22:00,7,380.5,380.75,380.5,380.75,176
20180701|2018-06-06 22:30,7,380.75,380.75,380.5,380.5,27
20180701|2018-06-06 23:00,7,380.75,380.75,380.5,380.75,30
20180701|2018-06-06 23:30,7,380.5,381,380.5,381,336
20180701|2018-06-07 00:00,7,380.75,381,380.5,381,174
20180701|2018-06-07 00:30,7,380.75,381,380,380.25,640
20180701|2018-06-07 01:00,7,380.5,381,380.5,380.5,419
20180701|2018-06-07 01:30,7,380.5,380.75,380.25,380.25,169
20180701|2018-06-07 02:00,7,380.25,381.25,380,381,901
20180701|2018-06-07 02:30,7,381,381.5,380.25,380.5,618
20180701|2018-06-07 03:00,7,380.5,380.5,380,380.5,807
20180701|2018-06-07 03:30,7,380.5,380.5,380,380.25,867
20180701|2018-06-07 04:00,7,380.25,380.75,380.25,380.75,785
20180701|2018-06-07 04:30,7,380.75,380.75,380,380.25,478
20180701|2018-06-07 05:00,7,380.25,380.25,379.5,379.75,1045
20180701|2018-06-07 05:30,7,379.75,380.25,379.75,380,770
20180701|2018-06-07 06:00,7,379.75,380.75,379.75,380.25,615
20180701|2018-06-07 06:30,7,380.5,381,380.25,381,931
20180701|2018-06-07 07:00,7,381,382,380.75,381.25,2104
20180701|2018-06-07 07:30,7,381.25,381.25,380.5,380.5,1463
20180701|2018-06-07 08:30,7,381,381.25,379.25,380.75,18154
20180701|2018-06-07 09:00,7,380.75,380.75,378.75,379.5,12697
20180701|2018-06-07 09:30,7,379.25,380,378.5,378.75,7057
20180701|2018-06-07 10:00,7,378.75,379,377,378,13551
20180701|2018-06-07 10:30,7,377.75,377.75,376,376,14226
20180701|2018-06-07 11:00,7,376,376,375,375,18818
20180701|2018-06-07 11:30,7,375,375.5,374.25,374.75,11864
20180701|2018-06-07 12:00,7,374.75,376.25,374.5,375.75,13967
20180701|2018-06-07 12:30,7,375.5,376,375,376,9973
20180701|2018-06-07 13:00,7,375.75,377,375.75,376.5,15522
20180701|2018-06-07 19:00,8,376.25,377,376.25,376.5,2376
20180701|2018-06-07 19:30,8,376.25,376.75,376,376.5,1152
20180701|2018-06-07 20:00,8,376.5,376.75,376.25,376.25,214
20180701|2018-06-07 20:30,8,376.25,376.75,376.25,376.5,80
20180701|2018-06-07 21:00,8,376.75,376.75,376.25,376.5,675
20180701|2018-06-07 21:30,8,376.25,376.25,376,376,151
20180701|2018-06-07 22:00,8,376,376,375,375.25,730
20180701|2018-06-07 22:30,8,375.5,375.5,375,375,372
20180701|2018-06-07 23:00,8,375,375.5,375,375.25,172
20180701|2018-06-07 23:30,8,375.25,376,375.25,375.5,424
20180701|2018-06-08 00:00,8,375.5,375.75,375.25,375.25,94
20180701|2018-06-08 00:30,8,375.25,375.5,374.75,374.75,780
20180701|2018-06-08 01:00,8,374.75,375.5,374.75,375.25,344
20180701|2018-06-08 01:30,8,375.25,375.25,374.5,374.75,832
20180701|2018-06-08 02:00,8,374.5,375.75,374.5,375.25,1047
20180701|2018-06-08 02:30,8,375,375.25,374.5,374.75,524
20180701|2018-06-08 03:00,8,374.75,374.75,374.25,374.25,416
20180701|2018-06-08 03:30,8,374.25,374.5,374,374,666
20180701|2018-06-08 04:00,8,374.25,374.25,373.5,374,1081
20180701|2018-06-08 04:30,8,374,374,373.5,373.75,820
20180701|2018-06-08 05:00,8,373.75,374.25,373.5,374.25,1056
20180701|2018-06-08 05:30,8,374.25,374.5,374,374.25,535
20180701|2018-06-08 06:00,8,374.25,374.5,373.75,374.25,913
20180701|2018-06-08 06:30,8,374,375.25,373.75,375.25,922
20180701|2018-06-08 07:00,8,375.25,376.5,375,376.5,1878
20180701|2018-06-08 07:30,8,376.25,377,376,376.5,1341
20180701|2018-06-08 08:30,8,376.75,377.25,376,376.75,16832
20180701|2018-06-08 09:00,8,376.75,377,376,376.5,8450
20180701|2018-06-08 09:30,8,376.5,376.5,375.25,375.5,7286
20180701|2018-06-08 10:00,8,375.75,376.25,375,375.5,4546
20180701|2018-06-08 10:30,8,375.5,377,375.5,377,6207
20180701|2018-06-08 11:00,8,377,377.75,376.5,377,10294
20180701|2018-06-08 11:30,8,377,379,376.75,378.75,9569
20180701|2018-06-08 12:00,8,378.75,378.75,378,378.75,6572
20180701|2018-06-08 12:30,8,378.75,379,377.75,378,5998
20180701|2018-06-08 13:00,8,377.75,378.25,377,377,12452
20180701|2018-06-10 19:00,11,376.5,379,376.25,378.25,4422
20180701|2018-06-10 19:30,11,378.25,378.5,378,378.5,124
20180701|2018-06-10 20:00,11,378.5,378.5,378,378.25,225
20180701|2018-06-10 20:30,11,378.25,378.75,378,378.5,202
20180701|2018-06-10 21:00,11,378.5,378.5,378,378,215
20180701|2018-06-10 21:30,11,378.25,378.5,378,378.25,181
20180701|2018-06-10 22:00,11,378.25,378.5,378.25,378.25,47
20180701|2018-06-10 22:30,11,378.5,378.5,378.25,378.25,83
20180701|2018-06-10 23:00,11,378.25,378.5,378.25,378.25,26
20180701|2018-06-10 23:30,11,378.25,378.5,378.25,378.25,75
20180701|2018-06-11 00:00,11,378.25,378.25,377.75,377.75,99
20180701|2018-06-11 00:30,11,378,378,378,378,2
20180701|2018-06-11 01:00,11,377.75,378,377.75,377.75,292
20180701|2018-06-11 01:30,11,377.75,378,377.5,377.5,257
20180701|2018-06-11 02:00,11,377.5,378,377.5,377.75,161
20180701|2018-06-11 02:30,11,377.5,377.75,377.5,377.5,180
20180701|2018-06-11 03:00,11,377.5,377.75,377.25,377.5,477
20180701|2018-06-11 03:30,11,377.5,377.75,377.25,377.5,365
20180701|2018-06-11 04:00,11,377.25,377.5,377.25,377.25,281
20180701|2018-06-11 04:30,11,377.25,377.5,377.25,377.25,39
20180701|2018-06-11 05:00,11,377.5,377.5,376.25,376.25,929
20180701|2018-06-11 05:30,11,376.5,376.5,375.75,376,789
20180701|2018-06-11 06:00,11,376,376.25,375.75,376.25,861
20180701|2018-06-11 06:30,11,376,376.5,376,376.5,377
20180701|2018-06-11 07:00,11,376.5,376.75,376.25,376.5,935
20180701|2018-06-11 07:30,11,376.25,376.5,376,376.5,694
20180701|2018-06-11 08:30,11,376.5,376.75,371.75,372.75,37780
20180701|2018-06-11 09:00,11,372.75,373.75,371.5,373.25,13861
20180701|2018-06-11 09:30,11,373.5,373.75,372,372.25,7069
20180701|2018-06-11 10:00,11,372.25,372.5,370.25,370.75,12899
20180701|2018-06-11 10:30,11,370.75,371,369,369.25,18443
20180701|2018-06-11 11:00,11,369.25,369.5,367.5,368.75,19634
20180701|2018-06-11 11:30,11,369,370.5,368.5,369.5,12566
20180701|2018-06-11 12:00,11,369.75,370.75,369.5,369.5,8437
20180701|2018-06-11 12:30,11,369.75,370.5,369,369.5,8699
20180701|2018-06-11 13:00,11,369.5,369.75,366.75,367,24963
20180701|2018-06-11 19:00,12,368,368.5,367.25,367.75,4823
20180701|2018-06-11 19:30,12,367.75,368.25,367.5,368.25,314
20180701|2018-06-11 20:00,12,368.25,369.5,368,369.25,1039
20180701|2018-06-11 20:30,12,369.25,370,369,369.5,2765
20180701|2018-06-11 21:00,12,369.5,370.25,369.5,369.5,1461
20180701|2018-06-11 21:30,12,369.75,370.25,369.25,369.75,1081
20180701|2018-06-11 22:00,12,370,370.25,369.5,369.5,141
20180701|2018-06-11 22:30,12,369.75,370,369.75,369.75,243
20180701|2018-06-11 23:00,12,369.75,370,369.25,370,394
20180701|2018-06-11 23:30,12,370,370.25,369.75,369.75,247
20180701|2018-06-12 00:00,12,370,370.5,369.75,370.5,1439
20180701|2018-06-12 00:30,12,370.25,370.5,370,370.25,315
20180701|2018-06-12 01:00,12,370.25,370.25,370,370,195
20180701|2018-06-12 01:30,12,370,370,369.5,369.75,441
20180701|2018-06-12 02:00,12,369.5,370,369.5,369.75,718
20180701|2018-06-12 02:30,12,370,370,369.75,370,252
20180701|2018-06-12 03:00,12,370,370,369.75,369.75,204
20180701|2018-06-12 03:30,12,370,370.25,370,370.25,748
20180701|2018-06-12 04:00,12,370.25,370.5,370,370.5,260
20180701|2018-06-12 04:30,12,370.5,370.5,370.25,370.5,342
20180701|2018-06-12 05:00,12,370.25,371,370.25,370.75,1151
20180701|2018-06-12 05:30,12,371,371,370.25,370.25,557
20180701|2018-06-12 06:00,12,370.5,370.75,370.25,370.5,158
20180701|2018-06-12 06:30,12,370.5,371,370,370.25,842
20180701|2018-06-12 07:00,12,370,370.25,368.75,369.25,2612
20180701|2018-06-12 07:30,12,369.25,370.75,369.25,370.25,1467
20180701|2018-06-12 08:30,12,369.75,371,369,371,20478
20180701|2018-06-12 09:00,12,371,371.5,370.25,371.25,12155
20180701|2018-06-12 09:30,12,371,372,371,371.75,11364
20180701|2018-06-12 10:00,12,371.75,372.75,371.25,372.25,8132
20180701|2018-06-12 10:30,12,372.25,372.5,371.25,372.25,10330
20180701|2018-06-12 11:00,12,372.25,377.75,372.25,376,44579
20180701|2018-06-12 11:30,12,375.75,377.5,375.5,377.25,17259
20180701|2018-06-12 12:00,12,377.5,377.5,376.25,376.75,16082
20180701|2018-06-12 12:30,12,376.75,379.25,376.25,379,17886
20180701|2018-06-12 13:00,12,379,379.5,376.5,377,20482
20180701|2018-06-12 19:00,13,377.5,379.75,377.25,378.25,5189
20180701|2018-06-12 19:30,13,378.25,378.5,376.75,376.75,1903
20180701|2018-06-12 20:00,13,376.5,376.75,375.5,375.75,2606
20180701|2018-06-12 20:30,13,375.75,376,375.25,375.5,761
20180701|2018-06-12 21:00,13,375.75,376.5,375.75,376.5,580
20180701|2018-06-12 21:30,13,376.5,376.5,375.75,375.75,277
20180701|2018-06-12 22:00,13,376,376.25,375.75,375.75,137
20180701|2018-06-12 22:30,13,375.75,375.75,375.5,375.5,167
20180701|2018-06-12 23:00,13,375.75,376.25,375.5,376.25,2350
20180701|2018-06-12 23:30,13,376.25,376.25,375.5,375.5,177
20180701|2018-06-13 00:00,13,375.75,375.75,375.5,375.75,67
20180701|2018-06-13 00:30,13,375.75,376.5,375.75,376.25,208
20180701|2018-06-13 01:00,13,376.5,376.75,376.25,376.75,457
20180701|2018-06-13 01:30,13,376.75,377.5,376.75,376.75,375
20180701|2018-06-13 02:00,13,376.75,377,376.5,377,710
20180701|2018-06-13 02:30,13,377,377,376.5,376.5,396
20180701|2018-06-13 03:00,13,376.75,376.75,375.5,375.75,538
20180701|2018-06-13 03:30,13,375.75,376.25,375.5,375.75,752
20180701|2018-06-13 04:00,13,375.75,376,375.25,375.75,560
20180701|2018-06-13 04:30,13,375.5,375.75,375.25,375.5,489
20180701|2018-06-13 05:00,13,375.5,376,375.25,375.75,431
20180701|2018-06-13 05:30,13,376,376,375.25,375.25,487
20180701|2018-06-13 06:00,13,375.5,375.75,375.25,375.25,499
20180701|2018-06-13 06:30,13,375.25,375.25,374.5,375,1472
20180701|2018-06-13 07:00,13,375,376.5,375,376.5,899
20180701|2018-06-13 07:30,13,376.5,377,376,376,1167
20180701|2018-06-13 08:30,13,376,376.5,373.25,373.75,23546
20180701|2018-06-13 09:00,13,374,376,373.5,375.75,11043
20180701|2018-06-13 09:30,13,376,377.25,375.5,376.75,11630
20180701|2018-06-13 10:00,13,377,377,376,376.25,6258
20180701|2018-06-13 10:30,13,376.5,377.5,376.25,377.5,5152
20180701|2018-06-13 11:00,13,377.25,378.25,376.75,377,11576
20180701|2018-06-13 11:30,13,377,377.25,374.75,375,9804
20180701|2018-06-13 12:00,13,375,375.75,375,375.5,8793
20180701|2018-06-13 12:30,13,375.5,377,375,376.5,9355
20180701|2018-06-13 13:00,13,376.5,376.5,374.5,376,9893
20180701|2018-06-13 19:00,14,374,374.75,372,372.75,4734
20180701|2018-06-13 19:30,14,373,373.25,372.25,372.5,805
20180701|2018-06-13 20:00,14,372.5,372.75,370.75,371,2303
20180701|2018-06-13 20:30,14,371,372.5,371,372.25,540
20180701|2018-06-13 21:00,14,372.25,372.5,372,372.5,90
20180701|2018-06-13 21:30,14,372.5,373,372.5,372.75,239
20180701|2018-06-13 22:00,14,372.5,372.75,372.5,372.75,39
20180701|2018-06-13 22:30,14,373,373,372.75,373,41
20180701|2018-06-13 23:00,14,372.75,373,372.75,373,24
20180701|2018-06-13 23:30,14,373,373,373,373,45
20180701|2018-06-14 00:00,14,373,373.25,373,373,27
20180701|2018-06-14 00:30,14,373,373.25,372.75,373.25,246
20180701|2018-06-14 01:00,14,373.25,373.5,373.25,373.25,250
20180701|2018-06-14 01:30,14,373.5,373.5,373.25,373.5,69
20180701|2018-06-14 02:00,14,373.5,373.5,373,373.25,454
20180701|2018-06-14 02:30,14,373,373.25,372.75,373,1100
20180701|2018-06-14 03:00,14,372.75,373.25,372.75,372.75,422
20180701|2018-06-14 03:30,14,372.75,373,372.75,372.75,132
20180701|2018-06-14 04:00,14,373,373,372.75,373,150
20180701|2018-06-14 04:30,14,372.75,373,372.25,372.75,1102
20180701|2018-06-14 05:00,14,372.5,373.5,372.5,373.5,666
20180701|2018-06-14 05:30,14,373.25,373.5,372.75,373,764
20180701|2018-06-14 06:00,14,373,373,372.5,372.75,315
20180701|2018-06-14 06:30,14,372.75,372.75,372,372,1311
20180701|2018-06-14 07:00,14,372,372.25,370.25,370.25,3244
20180701|2018-06-14 07:30,14,370.25,371,370,370.75,1510
20180701|2018-06-14 08:30,14,371.25,371.75,365.25,366.75,45579
20180701|2018-06-14 09:00,14,366.5,367,365,365.5,15515
20180701|2018-06-14 09:30,14,365.25,365.75,364,364.25,14570
20180701|2018-06-14 10:00,14,364.5,367,364,366.25,15575
20180701|2018-06-14 10:30,14,366.25,370.25,365.75,370,17173
20180701|2018-06-14 11:00,14,370,371,367.5,367.75,29342
20180701|2018-06-14 11:30,14,368,368.75,366.25,368,10048
20180701|2018-06-14 12:00,14,368,368,365.75,366,12992
20180701|2018-06-14 12:30,14,366.25,367.5,365,365.5,9708
20180701|2018-06-14 13:00,14,365.5,365.5,362.5,363.25,29975
20180701|2018-06-14 19:00,15,364.5,365,362.25,362.25,4293
20180701|2018-06-14 19:30,15,362.25,363,362,363,864
20180701|2018-06-14 20:00,15,363,363.25,362.5,362.75,388
20180701|2018-06-14 20:30,15,362.5,362.75,362,362,411
20180701|2018-06-14 21:00,15,362.25,362.5,362,362.25,344
20180701|2018-06-14 21:30,15,362.25,362.25,362,362.25,82
20180701|2018-06-14 22:00,15,362.25,362.5,362.25,362.25,299
20180701|2018-06-14 22:30,15,362.25,362.5,362,362,135
20180701|2018-06-14 23:00,15,362,362.25,361,361.25,2133
20180701|2018-06-14 23:30,15,361.25,363,361.25,362.75,478
20180701|2018-06-15 00:00,15,362.75,363.5,362.5,363.25,624
20180701|2018-06-15 00:30,15,363.25,363.5,362.75,363,169
20180701|2018-06-15 01:00,15,363,363.25,361.75,362,1072
20180701|2018-06-15 01:30,15,362,362.5,361.75,362.25,374
20180701|2018-06-15 02:00,15,362.5,362.5,361.5,361.75,668
20180701|2018-06-15 02:30,15,361.75,361.75,360.75,361.25,990
20180701|2018-06-15 03:00,15,361,361.25,360,360.5,2032
20180701|2018-06-15 03:30,15,360.5,360.5,360.25,360.5,568
20180701|2018-06-15 04:00,15,360.5,361,360,361,1004
20180701|2018-06-15 04:30,15,360.5,360.75,360.25,360.75,652
20180701|2018-06-15 05:00,15,360.75,360.75,360,360.5,929
20180701|2018-06-15 05:30,15,360.5,360.5,360,360.5,598
20180701|2018-06-15 06:00,15,360.5,360.75,360,360.25,1172
20180701|2018-06-15 06:30,15,360.25,360.5,358.25,358.25,3972
20180701|2018-06-15 07:00,15,358.25,358.25,356.25,356.5,7744
20180701|2018-06-15 07:30,15,356.5,357.75,355.25,357.5,3752
20180701|2018-06-15 08:30,15,358,366.75,356,364.75,48776
20180701|2018-06-15 09:00,15,364.75,368,363,365.5,23948
20180701|2018-06-15 09:30,15,365.5,367,364.25,367,13830
20180701|2018-06-15 10:00,15,367,368.25,366.5,368,8014
20180701|2018-06-15 10:30,15,368,368,366.5,366.75,8846
20180701|2018-06-15 11:00,15,367,367.75,366.25,367,6732
20180701|2018-06-15 11:30,15,367,367.5,366.5,367.25,3877
20180701|2018-06-15 12:00,15,367.5,367.5,364.75,365,5214
20180701|2018-06-15 12:30,15,364.75,366,361.75,362.25,10010
20180701|2018-06-15 13:00,15,362.25,363.25,359,362.5,22157
20180701|2018-06-17 19:00,18,359.5,362,358.5,359.25,4491
20180701|2018-06-17 19:30,18,359.25,360.5,359,360,534
20180701|2018-06-17 20:00,18,360,360.25,359.5,360,182
20180701|2018-06-17 20:30,18,360,360,359.75,359.75,166
20180701|2018-06-17 21:00,18,359.5,360.25,359.5,359.75,191
20180701|2018-06-17 21:30,18,359.75,359.75,359.25,359.25,179
20180701|2018-06-17 22:00,18,359.5,359.5,359,359,213
20180701|2018-06-17 22:30,18,359.25,359.25,359,359.25,95
20180701|2018-06-17 23:00,18,359.25,359.25,358.75,359,208
20180701|2018-06-17 23:30,18,359,359.75,359,359.75,209
20180701|2018-06-18 00:00,18,359.75,360,359.75,359.75,62
20180701|2018-06-18 00:30,18,359.75,360,359.75,360,34
20180701|2018-06-18 01:00,18,359.75,360,359.75,359.75,84
20180701|2018-06-18 01:30,18,359.75,360,359.25,359.5,329
20180701|2018-06-18 02:00,18,359.75,359.75,359,359.25,324
20180701|2018-06-18 02:30,18,359,359,358.5,358.75,191
20180701|2018-06-18 03:00,18,359,359.25,358.5,359.25,292
20180701|2018-06-18 03:30,18,359.25,359.25,358.75,358.75,480
20180701|2018-06-18 04:00,18,358.75,358.75,358,358,1045
20180701|2018-06-18 04:30,18,358,359,357.75,358.25,739
20180701|2018-06-18 05:00,18,358.5,358.75,358.25,358.75,491
20180701|2018-06-18 05:30,18,358.75,359,358.25,358.75,261
20180701|2018-06-18 06:00,18,358.75,358.75,358,358.25,167
20180701|2018-06-18 06:30,18,358,358.5,357.75,358,458
20180701|2018-06-18 07:00,18,358,358.25,357.75,358,737
20180701|2018-06-18 07:30,18,357.75,358.25,357.5,358,1018
20180701|2018-06-18 08:30,18,358,358.25,355,356.75,20281
20180701|2018-06-18 09:00,18,356.75,356.75,354,354.25,11268
20180701|2018-06-18 09:30,18,354.5,358.25,354.25,358,11046
20180701|2018-06-18 10:00,18,358,358.5,357.25,358,6929
20180701|2018-06-18 10:30,18,358.25,358.75,357.75,358.5,5124
20180701|2018-06-18 11:00,18,358.5,358.75,356.25,356.5,6382
20180701|2018-06-18 11:30,18,356.5,357.25,356.25,357,4794
20180701|2018-06-18 12:00,18,356.75,357.5,355.5,357.25,5002
20180701|2018-06-18 12:30,18,357.25,358,355.75,356,4002
20180701|2018-06-18 13:00,18,355.75,356.5,355.25,355.5,11169
20180701|2018-06-18 19:00,19,355.75,356,353.75,353.75,2589
20180701|2018-06-18 19:30,19,354,354,351.25,351.75,3944
20180701|2018-06-18 20:00,19,351.75,353,351.25,351.75,1304
20180701|2018-06-18 20:30,19,351.75,352.5,351.25,351.75,999
20180701|2018-06-18 21:00,19,351.5,351.5,349.25,349.5,2908
20180701|2018-06-18 21:30,19,349.5,350,349.25,349.25,970
20180701|2018-06-18 22:00,19,349.5,349.75,349,349.25,451
20180701|2018-06-18 22:30,19,349,349.75,349,349.25,175
20180701|2018-06-18 23:00,19,349.25,349.75,348.75,349,2437
20180701|2018-06-18 23:30,19,349,350.25,349,350,1573
20180701|2018-06-19 00:00,19,350,350.25,349.75,349.75,675
20180701|2018-06-19 00:30,19,349.75,350,349.5,349.75,488
20180701|2018-06-19 01:00,19,350,350,349.25,349.5,407
20180701|2018-06-19 01:30,19,349.5,350,349.25,349.75,1566
20180701|2018-06-19 02:00,19,350,350,348.25,348.5,1111
20180701|2018-06-19 02:30,19,348.5,348.5,347.75,348.25,1024
20180701|2018-06-19 03:00,19,348,349.5,348,348.25,1096
20180701|2018-06-19 03:30,19,348.25,349.5,348.25,349.25,699
20180701|2018-06-19 04:00,19,349.25,350,349,349,514
20180701|2018-06-19 04:30,19,349,349.25,348.5,348.5,483
20180701|2018-06-19 05:00,19,348.75,349,348.5,349,482
20180701|2018-06-19 05:30,19,349,349.5,348,348,609
20180701|2018-06-19 06:00,19,348,348.5,347.25,347.75,2088
20180701|2018-06-19 06:30,19,347.75,348,347.25,347.25,1282
20180701|2018-06-19 07:00,19,347.25,350,347,349.5,2077
20180701|2018-06-19 07:30,19,349.5,350,348,348.5,1278
20180701|2018-06-19 08:30,19,348.5,350.75,343,343,30322
20180701|2018-06-19 09:00,19,343,348.75,338.75,347.75,43326
20180701|2018-06-19 09:30,19,347.75,350,345,347.75,14801
20180701|2018-06-19 10:00,19,348,353,346.25,351.5,16142
20180701|2018-06-19 10:30,19,351.75,352.75,350,352.75,20878
20180701|2018-06-19 11:00,19,352.5,357.75,352.25,354.75,25140
20180701|2018-06-19 11:30,19,354.5,355,352,353.5,15265
20180701|2018-06-19 12:00,19,353.25,356.5,353.25,355.75,6155
20180701|2018-06-19 12:30,19,355.75,356,353.25,354.5,9181
20180701|2018-06-19 13:00,19,354.25,355,352.75,353.75,13171
20180701|2018-06-19 19:00,20,354,354.75,353,353.5,2679
20180701|2018-06-19 19:30,20,353.25,353.25,352.75,352.75,233
20180701|2018-06-19 20:00,20,352.75,353.5,352.75,353.5,199
20180701|2018-06-19 20:30,20,353.75,353.75,353.25,353.5,226
20180701|2018-06-19 21:00,20,353.5,353.75,353.5,353.75,26
20180701|2018-06-19 21:30,20,353.75,354,353.5,353.75,106
20180701|2018-06-19 22:00,20,353.75,354,353.5,354,83
20180701|2018-06-19 22:30,20,354,354.25,353.75,354.25,312
20180701|2018-06-19 23:00,20,354.5,354.5,354,354.25,207
20180701|2018-06-19 23:30,20,354.5,355.25,354.25,354.5,355
20180701|2018-06-20 00:00,20,354.75,356,354.5,355.75,230
20180701|2018-06-20 00:30,20,355.75,356.5,355.75,356.25,317
20180701|2018-06-20 01:00,20,356.5,356.5,355.75,356.5,418
20180701|2018-06-20 01:30,20,356.5,357,355.75,356.25,1015
20180701|2018-06-20 02:00,20,356,356.5,355.25,356,662
20180701|2018-06-20 02:30,20,355.75,356,354.75,355.5,592
20180701|2018-06-20 03:00,20,355.5,355.5,354.5,355.25,215
20180701|2018-06-20 03:30,20,355,355.5,355,355.25,199
20180701|2018-06-20 04:00,20,355.5,356,355.25,355.5,299
20180701|2018-06-20 04:30,20,355.5,355.5,355,355.5,277
20180701|2018-06-20 05:00,20,355.5,355.75,355.25,355.5,554
20180701|2018-06-20 05:30,20,355.25,355.75,355.25,355.25,499
20180701|2018-06-20 06:00,20,355.5,355.75,355,355,268
20180701|2018-06-20 06:30,20,355,355.25,354.75,354.75,557
20180701|2018-06-20 07:00,20,355,355.75,354.75,355,988
20180701|2018-06-20 07:30,20,355,355.75,354.75,355.25,717
20180701|2018-06-20 08:30,20,355.5,356.25,353.5,353.75,14899
20180701|2018-06-20 09:00,20,353.75,354,348.75,349.75,13047
20180701|2018-06-20 09:30,20,349.5,351,349,350.5,11018
20180701|2018-06-20 10:00,20,350.5,351.25,348.75,349.5,7866
20180701|2018-06-20 10:30,20,349.5,350.75,348.75,349,4775
20180701|2018-06-20 11:00,20,349,350.25,347.5,350.25,12270
20180701|2018-06-20 11:30,20,350,353,349.25,352,11573
20180701|2018-06-20 12:00,20,352,355.25,351.75,353.75,13337
20180701|2018-06-20 12:30,20,353.75,356.25,353.5,356,9164
20180701|2018-06-20 13:00,20,356.25,356.5,353.5,354,9263
20180701|2018-06-20 19:00,21,354.25,354.5,352.75,353.5,2792
20180701|2018-06-20 19:30,21,353.5,353.75,353.5,353.75,134
20180701|2018-06-20 20:00,21,353.5,353.75,353.25,353.5,190
20180701|2018-06-20 20:30,21,353.5,353.75,353.25,353.5,40
20180701|2018-06-20 21:00,21,353.75,353.75,353,353,220
20180701|2018-06-20 21:30,21,353.25,353.5,350.75,351.5,2646
20180701|2018-06-20 22:00,21,351.5,352,350.25,350.5,633
20180701|2018-06-20 22:30,21,350.5,351,350.5,351,183
20180701|2018-06-20 23:00,21,351,351.25,351,351,260
20180701|2018-06-20 23:30,21,351,351.75,351,351.25,388
20180701|2018-06-21 00:00,21,351,351.25,350.5,351.25,74
20180701|2018-06-21 00:30,21,351,351.25,349.25,350,860
20180701|2018-06-21 01:00,21,350,351.25,349.75,351.25,352
20180701|2018-06-21 01:30,21,351.25,351.75,351,351,256
20180701|2018-06-21 02:00,21,351,352,351,352,185
20180701|2018-06-21 02:30,21,351.75,351.75,351.5,351.5,89
20180701|2018-06-21 03:00,21,351.5,351.5,351,351.25,181
20180701|2018-06-21 03:30,21,351.25,352,350.75,351.75,401
20180701|2018-06-21 04:00,21,351.75,352,351,351.75,825
20180701|2018-06-21 04:30,21,351.75,353,351.75,353,580
20180701|2018-06-21 05:00,21,352.75,353.75,352.75,353,436
20180701|2018-06-21 05:30,21,353.25,354.5,353.25,354,332
20180701|2018-06-21 06:00,21,354,355.5,353.75,354,646
20180701|2018-06-21 06:30,21,354,355.75,354,355.75,1030
20180701|2018-06-21 07:00,21,355.75,357,355.5,356.25,1957
20180701|2018-06-21 07:30,21,356.25,357,355,355.25,1175
20180701|2018-06-21 08:30,21,355.5,359,353.75,357.25,13519
20180701|2018-06-21 09:00,21,357.25,357.25,355,356.5,8415
20180701|2018-06-21 09:30,21,356.75,357,355.25,356.25,4977
20180701|2018-06-21 10:00,21,356.5,357.5,356.25,357,3651
20180701|2018-06-21 10:30,21,357.25,357.25,355.5,356.25,6168
20180701|2018-06-21 11:00,21,356.5,357.25,355.75,355.75,4934
20180701|2018-06-21 11:30,21,356,357,355.5,355.5,3477
20180701|2018-06-21 12:00,21,355.75,358,355.75,357.75,5083
20180701|2018-06-21 12:30,21,357.75,358.25,356.75,358,5629
20180701|2018-06-21 13:00,21,358,358.5,356.75,357.5,6312
20180701|2018-06-21 19:00,22,358,358.75,357.75,358.25,1001
20180701|2018-06-21 19:30,22,358.25,358.5,358,358,95
20180701|2018-06-21 20:00,22,358.25,358.25,357.25,357.5,189
20180701|2018-06-21 20:30,22,357.25,358,357.25,357.75,373
20180701|2018-06-21 21:00,22,357.75,358,357.75,358,57
20180701|2018-06-21 21:30,22,358,358.25,357.75,358,191
20180701|2018-06-21 22:00,22,358.25,358.5,358,358.5,109
20180701|2018-06-21 22:30,22,358.5,358.5,358.25,358.5,64
20180701|2018-06-21 23:00,22,358.5,358.75,358.25,358.5,14
20180701|2018-06-21 23:30,22,358.25,358.75,358.25,358.5,55
20180701|2018-06-22 00:00,22,358.75,359.25,358.5,359,188
20180701|2018-06-22 00:30,22,359,359.25,359,359.25,61
20180701|2018-06-22 01:00,22,359,359.25,358.75,359.25,153
20180701|2018-06-22 01:30,22,359,359.25,358.75,358.75,87
20180701|2018-06-22 02:00,22,358.5,358.5,358,358,422
20180701|2018-06-22 02:30,22,358,358.25,358,358,65
20180701|2018-06-22 03:00,22,358,358.25,357.75,358,335
20180701|2018-06-22 03:30,22,358.25,358.25,357.75,358,284
20180701|2018-06-22 04:00,22,358,358.5,358,358.25,151
20180701|2018-06-22 04:30,22,358.25,358.5,357.25,357.5,223
20180701|2018-06-22 05:00,22,357.5,357.75,357,357.25,115
20180701|2018-06-22 05:30,22,357.25,357.5,357,357.25,175
20180701|2018-06-22 06:00,22,357.25,357.5,357,357,74
20180701|2018-06-22 06:30,22,357,357.25,355.75,356.25,513
20180701|2018-06-22 07:00,22,356.5,356.75,356,356.75,888
20180701|2018-06-22 07:30,22,356.5,358,356.5,357.75,838
20180701|2018-06-22 08:30,22,358,358.5,355,357,8472
20180701|2018-06-22 09:00,22,357,358.5,356.25,357.75,5753
20180701|2018-06-22 09:30,22,357.5,359,357,358.5,4814
20180701|2018-06-22 10:00,22,358.5,359.5,358.5,359.25,3446
20180701|2018-06-22 10:30,22,359.25,359.75,358.25,358.75,4177
20180701|2018-06-22 11:00,22,358.75,359,358,358.25,2162
20180701|2018-06-22 11:30,22,358,358.25,356.5,356.75,4111
20180701|2018-06-22 12:00,22,357,358,356.5,357.5,4083
20180701|2018-06-22 12:30,22,357.5,358,357,357.25,4061
20180701|2018-06-22 13:00,22,357.5,358.25,356.75,357,8493
20180701|2018-06-24 19:00,25,358.5,359.5,353,353.75,7243
20180701|2018-06-24 19:30,25,353.75,354.5,353.75,354.25,1607
20180701|2018-06-24 20:00,25,354,354.25,353.25,353.75,501
20180701|2018-06-24 20:30,25,353.75,353.75,352,352.5,727
20180701|2018-06-24 21:00,25,352.25,353,352.25,352.75,314
20180701|2018-06-24 21:30,25,353,353.25,352.5,352.75,126
20180701|2018-06-24 22:00,25,352.75,353,352.5,352.75,95
20180701|2018-06-24 22:30,25,352.75,353,352.75,352.75,18
20180701|2018-06-24 23:00,25,352.75,353,352.75,353,3
20180701|2018-06-24 23:30,25,353,353.25,353,353.25,15
20180701|2018-06-25 00:00,25,353,353.25,352.75,352.75,53
20180701|2018-06-25 00:30,25,352.75,353.25,352.75,352.75,18
20180701|2018-06-25 01:00,25,353.25,353.75,353.25,353.75,115
20180701|2018-06-25 01:30,25,353.75,353.75,353.25,353.25,191
20180701|2018-06-25 02:00,25,353.25,353.75,353,353.5,229
20180701|2018-06-25 02:30,25,353.75,354.25,353.75,354.25,441
20180701|2018-06-25 03:00,25,354.25,354.5,354.25,354.25,292
20180701|2018-06-25 03:30,25,354.25,354.25,354,354.25,471
20180701|2018-06-25 04:00,25,354.25,354.25,353.75,354,92
20180701|2018-06-25 04:30,25,354.25,354.5,354,354.5,599
20180701|2018-06-25 05:00,25,354.5,354.75,354,354,498
20180701|2018-06-25 05:30,25,354,354,353.5,353.5,27
20180701|2018-06-25 06:00,25,353.75,354.25,353.75,354.25,225
20180701|2018-06-25 06:30,25,354.25,355,354.25,354.75,327
20180701|2018-06-25 07:00,25,354.75,354.75,353.75,354.75,779
20180701|2018-06-25 07:30,25,354.75,354.75,353.75,354.5,393
20180701|2018-06-25 08:30,25,354.5,354.75,351.25,351.5,10819
20180701|2018-06-25 09:00,25,351.25,351.25,349.75,350.75,9117
20180701|2018-06-25 09:30,25,350.5,353.5,350.25,353,5301
20180701|2018-06-25 10:00,25,353.25,353.25,352,352.25,2959
20180701|2018-06-25 10:30,25,352.25,352.5,351.25,352.25,4485
20180701|2018-06-25 11:00,25,352,352.25,350.25,350.75,13891
20180701|2018-06-25 11:30,25,351,352,350,350.5,4683
20180701|2018-06-25 12:00,25,350.5,351,349.75,350.25,10780
20180701|2018-06-25 12:30,25,350.25,351.25,349.5,350.75,2789
20180701|2018-06-25 13:00,25,350.75,351.25,349.25,349.5,7347
20180701|2018-06-25 19:00,26,350.5,351.75,350,350.5,929
20180701|2018-06-25 19:30,26,350.5,350.5,349.75,349.75,93
20180701|2018-06-25 20:00,26,350.25,350.25,349.5,349.75,221
20180701|2018-06-25 20:30,26,350,350,349.5,349.5,93
20180701|2018-06-25 21:00,26,349.5,349.5,349.25,349.5,105
20180701|2018-06-25 21:30,26,349.5,349.5,349,349.25,114
20180701|2018-06-25 22:00,26,349.25,349.5,348.5,349,93
20180701|2018-06-25 22:30,26,349,349,348.75,348.75,40
20180701|2018-06-25 23:00,26,348.75,349,348.75,349,8
20180701|2018-06-25 23:30,26,349.25,349.25,349,349,5
20180701|2018-06-26 00:00,26,349,349.5,349,349.5,27
20180701|2018-06-26 00:30,26,349.25,350,349.25,349.75,38
20180701|2018-06-26 01:00,26,349.75,349.75,349.5,349.75,25
20180701|2018-06-26 01:30,26,349.5,349.75,349.25,349.75,119
20180701|2018-06-26 02:00,26,349.5,350.25,349.5,350,196
20180701|2018-06-26 02:30,26,350,350.25,349.5,349.75,176
20180701|2018-06-26 03:00,26,349.75,350.75,349.75,350.5,178
20180701|2018-06-26 03:30,26,350.5,350.75,350.5,350.75,89
20180701|2018-06-26 04:00,26,351,351,350.5,350.5,313
20180701|2018-06-26 04:30,26,350.5,350.5,349.5,350.5,230
20180701|2018-06-26 05:00,26,350.5,350.5,349.25,349.5,175
20180701|2018-06-26 05:30,26,349.75,350.75,349.75,350.5,169
20180701|2018-06-26 06:00,26,350.25,351,350.25,351,330
20180701|2018-06-26 06:30,26,351,353.25,350.75,353.25,1126
20180701|2018-06-26 07:00,26,353.25,354.5,353,354.25,789
20180701|2018-06-26 07:30,26,354.25,355,354,354,423
20180701|2018-06-26 08:30,26,354,354.5,351,353.75,5527
20180701|2018-06-26 09:00,26,353.5,354,352.25,353.5,4024
20180701|2018-06-26 09:30,26,353.75,355.5,353.5,355.25,3567
20180701|2018-06-26 10:00,26,355,355.5,353.5,353.75,3244
20180701|2018-06-26 10:30,26,353.75,354.25,353,353.25,1433
20180701|2018-06-26 11:00,26,353.25,353.25,352,353.25,4337
20180701|2018-06-26 11:30,26,353,353,349.25,349.75,8054
20180701|2018-06-26 12:00,26,349.25,350.5,348,350,8296
20180701|2018-06-26 12:30,26,350,353,350,352.75,5900
20180701|2018-06-26 13:00,26,352.5,353.25,352,352,3283
20180701|2018-06-26 19:00,27,352,353.25,352,353,812
20180701|2018-06-26 19:30,27,353.25,353.25,352.75,353.25,52
20180701|2018-06-26 20:00,27,353.5,353.5,352.75,352.75,30
20180701|2018-06-26 20:30,27,352.75,353,352.5,353,43
20180701|2018-06-26 21:00,27,353,353,353,353,2
20180701|2018-06-26 21:30,27,353,353,352.75,353,30
20180701|2018-06-26 22:00,27,352.75,353,352.75,353,14
20180701|2018-06-26 22:30,27,353,353,352.75,352.75,6
20180701|2018-06-26 23:00,27,352.75,353,352.75,353,166
20180701|2018-06-26 23:30,27,353,353,353,353,48
20180701|2018-06-27 00:00,27,353,353,353,353,42
20180701|2018-06-27 00:30,27,353,353.25,353,353.25,13
20180701|2018-06-27 01:00,27,353.25,353.75,353.25,353.5,49
20180701|2018-06-27 01:30,27,353.75,354,352.75,352.75,121
20180701|2018-06-27 02:00,27,352.75,353.25,351.5,352.25,459
20180701|2018-06-27 02:30,27,352.25,353,352.25,352.5,57
20180701|2018-06-27 03:00,27,352.5,352.5,352,352,47
20180701|2018-06-27 03:30,27,352,353,352,353,100
20180701|2018-06-27 04:00,27,352.75,353.5,352.75,353.5,36
20180701|2018-06-27 04:30,27,353.5,354,353.5,354,28
20180701|2018-06-27 05:00,27,353.75,355.25,353.75,355,241
20180701|2018-06-27 05:30,27,355,355,354.5,355,152
20180701|2018-06-27 06:00,27,354.75,355,354.25,354.25,211
20180701|2018-06-27 06:30,27,354.25,356,354,355.5,299
20180701|2018-06-27 07:00,27,355.5,355.75,353.5,354.25,894
20180701|2018-06-27 07:30,27,354,354.5,353.75,354,173
20180701|2018-06-27 08:30,27,354,356.5,353.5,354.5,3366
20180701|2018-06-27 09:00,27,354.25,355,353.5,354,2216
20180701|2018-06-27 09:30,27,354,354.25,353.25,353.5,4194
20180701|2018-06-27 10:00,27,353.5,353.5,352,353.5,2360
20180701|2018-06-27 10:30,27,353.25,354.25,352.75,354,2751
20180701|2018-06-27 11:00,27,353.75,354.25,352.75,353,2672
20180701|2018-06-27 11:30,27,353,353.5,352.75,353.5,3237
20180701|2018-06-27 12:00,27,353.25,353.25,352,352.5,941
20180701|2018-06-27 12:30,27,352.75,353.25,352.5,352.75,1497
20180701|2018-06-27 13:00,27,352.75,353,351.75,352,4301
20180701|2018-06-27 19:00,28,351.5,352.25,351,351.5,588
20180701|2018-06-27 19:30,28,351,351.75,351,351.75,52
20180701|2018-06-27 20:00,28,351.5,351.75,351.25,351.75,37
20180701|2018-06-27 20:30,28,351.75,352,351.75,352,16
20180701|2018-06-27 21:00,28,351.75,351.75,351.75,351.75,13
20180701|2018-06-27 21:30,28,351.75,351.75,351.75,351.75,16
20180701|2018-06-27 22:00,28,351.75,352,351.75,352,28
20180701|2018-06-27 22:30,28,352,352.25,352,352.25,4
20180701|2018-06-27 23:00,28,352,352,351.75,351.75,23
20180701|2018-06-27 23:30,28,352,352,352,352,8
20180701|2018-06-28 00:00,28,352,352,352,352,1
20180701|2018-06-28 00:30,28,352,352,351.75,351.75,10
20180701|2018-06-28 01:00,28,351.75,352,351.75,352,15
20180701|2018-06-28 01:30,28,352,352,351.75,351.75,55
20180701|2018-06-28 02:00,28,351.75,352,351,351,273
20180701|2018-06-28 02:30,28,351.25,351.25,350.75,351,87
20180701|2018-06-28 03:00,28,351,351.5,351,351,63
20180701|2018-06-28 03:30,28,351,351.25,351,351,32
20180701|2018-06-28 04:00,28,351,352.25,351,351.25,344
20180701|2018-06-28 04:30,28,351.5,352,351.5,351.75,133
20180701|2018-06-28 05:00,28,351.75,352,351.25,352,250
20180701|2018-06-28 05:30,28,351.75,352,351.5,352,80
20180701|2018-06-28 06:00,28,351.5,351.75,351.5,351.75,12
20180701|2018-06-28 06:30,28,351.75,351.75,351.25,351.5,122
20180701|2018-06-28 07:00,28,351.75,352,351.25,351.75,146
20180701|2018-06-28 07:30,28,351.5,351.75,351.25,351.25,56
20180701|2018-06-28 08:30,28,351.25,352.5,351.25,351.25,1873
20180701|2018-06-28 09:00,28,351.25,351.75,350,351.25,1746
20180701|2018-06-28 09:30,28,351.25,351.75,350.75,351.5,2324
20180701|2018-06-28 10:00,28,351.5,351.5,350.75,350.75,1388
20180701|2018-06-28 10:30,28,351,351.5,350.5,351.25,2094
20180701|2018-06-28 11:00,28,351.25,351.5,350.25,351.25,1961
20180701|2018-06-28 11:30,28,351.25,352,350.75,351.75,2006
20180701|2018-06-28 12:00,28,351.25,351.75,350.75,351,732
20180701|2018-06-28 12:30,28,351,351,348.5,348.5,2588
20180701|2018-06-28 13:00,28,348.25,348.5,344.5,344.75,6004
20180701|2018-06-28 19:00,29,345.75,347.5,345.5,345.75,104
20180701|2018-06-28 19:30,29,346,346,345.5,346,14
20180701|2018-06-28 20:00,29,345.75,345.75,345.5,345.75,16
20180701|2018-06-28 20:30,29,345.75,345.75,345.75,345.75,2
20180701|2018-06-28 21:00,29,345.5,345.5,345.5,345.5,3
20180701|2018-06-28 21:30,29,345.75,345.75,345.75,345.75,2
20180701|2018-06-28 22:00,29,345.5,345.5,345.5,345.5,1
20180701|2018-06-28 22:30,29,346,346,346,346,1
20180701|2018-06-28 23:30,29,346,346.25,346,346.25,42
20180701|2018-06-29 00:30,29,346.5,346.5,346.5,346.5,1
20180701|2018-06-29 01:00,29,346.25,346.25,346.25,346.25,1
20180701|2018-06-29 01:30,29,346,346,345.75,346,86
20180701|2018-06-29 02:00,29,346.25,346.25,346.25,346.25,2
20180701|2018-06-29 02:30,29,346,346.25,346,346.25,2
20180701|2018-06-29 03:00,29,346.25,346.25,346.25,346.25,4
20180701|2018-06-29 03:30,29,346.25,346.75,346.25,346.75,58
20180701|2018-06-29 04:00,29,347,347.75,347,347.25,35
20180701|2018-06-29 04:30,29,347.25,347.75,347.25,347.75,22
20180701|2018-06-29 05:30,29,347.5,347.5,347.25,347.25,14
20180701|2018-06-29 06:00,29,347.5,348,347.5,348,29
20180701|2018-06-29 06:30,29,348,348,347.75,348,8
20180701|2018-06-29 07:00,29,347.5,348,347.5,347.75,53
20180701|2018-06-29 07:30,29,347.5,348,347.25,347.75,108
20180701|2018-06-29 08:30,29,348,350,347.25,349.75,695
20180701|2018-06-29 09:00,29,349.75,352.25,349.5,352,249
20180701|2018-06-29 09:30,29,351.75,352.5,350.25,350.75,216
20180701|2018-06-29 10:00,29,350.75,352,350.5,352,212
20180701|2018-06-29 10:30,29,351.75,352.75,350.75,351.25,178
20180701|2018-06-29 11:00,29,351.25,352,346.75,349,463
20180701|2018-06-29 11:30,29,348.5,352.5,348,351.5,357
20180701|2018-06-29 12:00,29,351.5,355,351,354.5,291
20180701|2018-06-29 12:30,29,354,355.5,353.75,354,323
20180701|2018-06-29 13:00,29,353.5,353.75,349.75,350,529
20180701|2018-07-01 19:00,2,352.25,352.25,350.5,350.5,15
20180701|2018-07-01 21:30,2,350.5,350.75,350.5,350.75,6
20180701|2018-07-01 23:30,2,350.5,350.75,350.5,350.75,8
20180701|2018-07-02 00:00,2,350.5,350.5,350.5,350.5,12
20180701|2018-07-02 00:30,2,350.25,350.25,350.25,350.25,2
20180701|2018-07-02 01:30,2,349.5,349.5,349.5,349.5,3
20180701|2018-07-02 02:00,2,349.5,349.5,349.5,349.5,9
20180701|2018-07-02 02:30,2,349.75,349.75,349.75,349.75,1
20180701|2018-07-02 04:00,2,350.75,351.25,350.75,351.25,3
20180701|2018-07-02 04:30,2,351.75,351.75,351.75,351.75,1
20180701|2018-07-02 07:00,2,349.5,349.5,349,349,6
20180701|2018-07-02 07:30,2,349,349,348.5,348.5,21
20180701|2018-07-02 08:30,2,348.25,348.25,342.5,342.75,608
20180701|2018-07-02 09:00,2,343,343.25,341.5,341.75,302
20180701|2018-07-02 09:30,2,341.75,342.5,340.75,342.25,152
20180701|2018-07-02 10:00,2,342,342.25,341.25,341.75,55
20180701|2018-07-02 10:30,2,341.75,341.75,340.5,341,17
20180701|2018-07-02 11:00,2,341,341,340.25,340.75,216
20180701|2018-07-02 11:30,2,341.75,342.75,340.25,340.25,46
20180701|2018-07-02 12:00,2,340,340,339,339.5,98
20180701|2018-07-02 12:30,2,339.5,339.5,338.25,338.25,48
20180701|2018-07-02 13:00,2,338.25,338.5,337,337.75,73
20180701|2018-07-02 19:00,3,340.25,340.25,340.25,340.25,8
20180701|2018-07-02 20:00,3,340,340,340,340,2
20180701|2018-07-02 21:00,3,339.75,339.75,339.75,339.75,16
20180701|2018-07-02 23:30,3,339.5,339.5,339.5,339.5,2
20180701|2018-07-03 00:30,3,339.25,339.25,339.25,339.25,1
20180701|2018-07-03 02:30,3,339.25,339.25,339.25,339.25,5
20180701|2018-07-03 03:00,3,340,340,340,340,1
20180701|2018-07-03 05:00,3,341.25,341.25,341.25,341.25,2
20180701|2018-07-03 06:00,3,341.25,341.5,341.25,341.5,107
20180701|2018-07-03 07:30,3,341.75,342.25,341.75,342.25,5
20180701|2018-07-03 08:30,3,342.75,345.25,342,343.5,168
20180701|2018-07-03 09:00,3,345,345,344.75,345,61
20180701|2018-07-03 09:30,3,344.5,345,343.75,343.75,21
20180701|2018-07-03 10:00,3,343.75,343.75,342.5,342.5,9
20180701|2018-07-03 10:30,3,343.75,344.5,343.75,344.25,43
20180701|2018-07-03 11:00,3,344.5,344.5,344,344.5,93
20180701|2018-07-03 11:30,3,343.75,344.25,342.75,343,23
20180701|2018-07-03 12:00,3,343,343.25,343,343.25,4
20180701|2018-07-05 08:30,5,345.5,348.75,343.25,348.5,478
20180701|2018-07-05 09:00,5,348,348,346,346.5,91
20180701|2018-07-05 09:30,5,346,346,344,344,9
20180701|2018-07-05 10:00,5,344,344,343.25,343.75,13
20180701|2018-07-05 10:30,5,343.25,344.5,343.25,344.25,72
20180701|2018-07-05 11:00,5,345,345,344.25,344.25,127
20180701|2018-07-05 11:30,5,343.5,343.5,342.5,342.5,50
20180701|2018-07-05 12:00,5,342.25,342.5,342.25,342.5,4
20180701|2018-07-05 12:30,5,342.5,342.75,342.5,342.75,63
20180701|2018-07-05 13:00,5,343.5,344,342.5,342.5,139
20180701|2018-07-05 21:30,6,342,342,342,342,9
20180701|2018-07-05 23:30,6,342.75,342.75,342.25,342.25,12
20180701|2018-07-06 00:00,6,343,343,342.25,342.25,9
20180701|2018-07-06 07:30,6,345,345,345,345,10
20180701|2018-07-06 08:30,6,344.25,345.75,344.25,345.75,17
20180701|2018-07-06 09:00,6,345.75,346.25,345.75,346.25,4
20180701|2018-07-06 09:30,6,346,346,345.75,345.75,78
20180701|2018-07-06 10:00,6,345.5,346,345.5,346,93
20180701|2018-07-06 10:30,6,345.25,346.75,345.25,346.5,13
20180701|2018-07-06 11:30,6,347.5,348.25,347.5,348,7
20180701|2018-07-06 12:00,6,348.25,351,347.75,351,6
20180701|2018-07-06 12:30,6,350.25,350.25,350.25,350.25,2
20180701|2018-07-06 13:00,6,350.75,352.25,350.75,350.75,79
20180701|2018-07-08 19:00,9,346,347.5,345,347.5,42
20180701|2018-07-08 21:00,9,348.5,348.5,348.5,348.5,65
20180701|2018-07-09 08:30,9,346,346,343.75,343.75,229
20180701|2018-07-09 09:00,9,344,344,343.25,343.25,102
20180701|2018-07-09 09:30,9,344,345.25,344,345.25,47
20180701|2018-07-09 10:00,9,345,345,345,345,5
20180701|2018-07-09 10:30,9,345,345,344.5,344.75,12
20180701|2018-07-09 11:00,9,345.5,345.5,344.75,344.75,102
20180701|2018-07-09 11:30,9,344.75,344.75,344.5,344.5,25
20180701|2018-07-09 12:00,9,344,344,343.25,343.25,6
20180701|2018-07-09 12:30,9,344,344.5,343.5,344.5,85
20180701|2018-07-09 13:00,9,345.75,346.25,345.75,346.25,20
20180701|2018-07-09 19:00,10,344.25,344.25,344.25,344.25,1
20180701|2018-07-09 23:30,10,344.5,344.75,344.5,344.75,28
20180701|2018-07-10 06:00,10,343,343,342.5,343,3
20180701|2018-07-10 07:00,10,342.75,342.75,342.75,342.75,6
20180701|2018-07-10 08:30,10,342,342.25,341.25,342.25,124
20180701|2018-07-10 09:00,10,341.75,341.75,340,340,262
20180701|2018-07-10 09:30,10,339,339,339,339,7
20180701|2018-07-10 10:00,10,339,339,338,338,8
20180701|2018-07-10 10:30,10,338,338,337,337,73
20180701|2018-07-10 11:00,10,336.75,337.25,336.75,337.25,27
20180701|2018-07-10 11:30,10,338.25,338.25,338.25,338.25,20
20180701|2018-07-10 12:00,10,336.75,336.75,336.25,336.25,59
20180701|2018-07-10 12:30,10,337.25,337.5,337,337.25,10
20180701|2018-07-10 13:00,10,336.75,339.75,336.75,339.75,44
20180701|2018-07-11 01:30,11,336,336,336,336,1
20180701|2018-07-11 07:00,11,336.25,337,336.25,337,8
20180701|2018-07-11 08:30,11,336,336,336,336,30
20180701|2018-07-11 09:00,11,334.75,335.25,334.5,335.25,106
20180701|2018-07-11 09:30,11,334,334.75,334,334.75,71
20180701|2018-07-11 10:00,11,333.5,334.25,333.25,334,242
20180701|2018-07-11 10:30,11,333,333,332.75,332.75,11
20180701|2018-07-11 11:00,11,332.5,332.5,332.5,332.5,2
20180701|2018-07-11 12:00,11,332.5,332.5,332.5,332.5,1
20180701|2018-07-11 12:30,11,332.5,332.5,332,332,4
20180701|2018-07-11 13:00,11,331.5,332.25,331.5,332.25,18
20180701|2018-07-11 19:00,12,332.25,332.25,332.25,332.25,4
20180701|2018-07-12 07:00,12,334,334,334,334,2
20180701|2018-07-12 08:30,12,334,334,331.75,332,146
20180701|2018-07-12 09:00,12,332.25,332.25,331.5,331.75,10
20180701|2018-07-12 09:30,12,331,331,331,331,2
20180701|2018-07-12 10:00,12,331,331,331,331,1
20180701|2018-07-12 10:30,12,329.75,329.75,329.75,329.75,11
20180701|2018-07-12 11:00,12,337.5,340.75,337.5,340.75,11
20180701|2018-07-12 12:00,12,335.75,336.5,335.75,336.5,10
20180701|2018-07-12 13:00,12,336.75,336.75,336.75,336.75,2
20180701|2018-07-13 08:30,13,332.25,332.5,332.25,332.5,40
20180901|2018-02-01 12:30,1,383.5,384.25,383.25,384,254
20180901|2018-02-01 13:00,1,384,385,383.75,384.75,725
20180901|2018-02-01 19:00,2,383.75,384.25,383.75,384.25,13
20180901|2018-02-01 23:30,2,384,384,384,384,3
20180901|2018-02-02 00:00,2,383.5,383.5,383.5,383.5,4
20180901|2018-02-02 01:00,2,383.5,383.5,383.5,383.5,8
20180901|2018-02-02 01:30,2,383.5,383.5,383.5,383.5,11
20180901|2018-02-02 02:00,2,383.75,383.75,383.75,383.75,1
20180901|2018-02-02 02:30,2,384,384,384,384,6
20180901|2018-02-02 03:00,2,383.75,383.75,383.75,383.75,4
20180901|2018-02-02 03:30,2,383.5,383.5,383.5,383.5,1
20180901|2018-02-02 04:00,2,383.75,383.75,383.75,383.75,2
20180901|2018-02-02 04:30,2,384,384,384,384,4
20180901|2018-02-02 05:00,2,384.25,384.25,384.25,384.25,2
20180901|2018-02-02 06:00,2,384,384.5,384,384.5,25
20180901|2018-02-02 06:30,2,384.5,384.5,384,384.5,59
20180901|2018-02-02 07:00,2,384.5,384.75,384.25,384.5,18
20180901|2018-02-02 07:30,2,384.25,384.5,384,384,24
20180901|2018-02-02 08:30,2,384.75,384.75,383,383.25,524
20180901|2018-02-02 09:00,2,383.25,383.5,383,383.25,115
20180901|2018-02-02 09:30,2,383.25,384,383.25,384,208
20180901|2018-02-02 10:00,2,384,384.5,383.5,384.5,428
20180901|2018-02-02 10:30,2,384.5,385.25,384.25,384.75,386
20180901|2018-02-02 11:00,2,384.75,384.75,383.5,384.5,417
20180901|2018-02-02 11:30,2,384.25,384.75,384.25,384.5,155
20180901|2018-02-02 12:00,2,384.75,384.75,384,384.5,328
20180901|2018-02-02 12:30,2,384.5,385,384.25,384.75,169
20180901|2018-02-02 13:00,2,384.5,385,383.5,383.5,294
20180901|2018-02-04 19:00,5,382.25,382.25,382,382,82
20180901|2018-02-04 19:30,5,381.5,381.5,381.25,381.25,6
20180901|2018-02-04 20:00,5,381.25,381.25,381,381,38
20180901|2018-02-04 20:30,5,381,381,381,381,1
20180901|2018-02-04 22:00,5,381.5,381.5,381.5,381.5,4
20180901|2018-02-04 22:30,5,381.75,381.75,381.75,381.75,2
20180901|2018-02-05 00:00,5,382.25,382.25,382.25,382.25,2
20180901|2018-02-05 00:30,5,382.25,382.25,382.25,382.25,10
20180901|2018-02-05 01:30,5,382,382,382,382,1
20180901|2018-02-05 02:00,5,382,382,382,382,4
20180901|2018-02-05 02:30,5,382,382,382,382,1
20180901|2018-02-05 03:00,5,381.75,381.75,381.75,381.75,4
20180901|2018-02-05 03:30,5,381.75,381.75,381.75,381.75,1
20180901|2018-02-05 04:00,5,381.5,381.5,381.5,381.5,1
20180901|2018-02-05 05:00,5,381.75,381.75,381.75,381.75,3
20180901|2018-02-05 05:30,5,381.75,381.75,381.25,381.25,4
20180901|2018-02-05 06:00,5,381.25,381.25,381,381,9
20180901|2018-02-05 06:30,5,380.75,380.75,380.25,380.5,198
20180901|2018-02-05 07:00,5,380.5,381.75,380.5,381.25,50
20180901|2018-02-05 07:30,5,381.25,381.25,381.25,381.25,6
20180901|2018-02-05 08:30,5,381,382,380.5,382,457
20180901|2018-02-05 09:00,5,381.75,382.25,381,381.25,194
20180901|2018-02-05 09:30,5,381,381.5,380.75,381.5,246
20180901|2018-02-05 10:00,5,381.5,381.5,381,381.25,42
20180901|2018-02-05 10:30,5,381.25,382.25,381,381.75,264
20180901|2018-02-05 11:00,5,381.75,382.75,381.75,382,362
20180901|2018-02-05 11:30,5,382,383.25,382,383,330
20180901|2018-02-05 12:00,5,382.75,382.75,381.75,381.75,125
20180901|2018-02-05 12:30,5,382,382.75,382,382.75,151
20180901|2018-02-05 13:00,5,382.75,382.75,381,381.25,336
20180901|2018-02-05 19:00,6,381,381,380.25,380.25,101
20180901|2018-02-05 19:30,6,380.25,380.25,379.75,380,69
20180901|2018-02-05 20:00,6,379.75,379.75,379.75,379.75,16
20180901|2018-02-05 20:30,6,379.75,379.75,379.75,379.75,1
20180901|2018-02-05 21:00,6,380.25,380.5,380.25,380.25,5
20180901|2018-02-05 22:30,6,380.5,380.5,380.25,380.25,14
20180901|2018-02-05 23:00,6,380,380,379.5,379.5,15
20180901|2018-02-05 23:30,6,379.25,379.25,379.25,379.25,9
20180901|2018-02-06 00:00,6,379.5,379.5,379.25,379.5,6
20180901|2018-02-06 01:30,6,380,380,380,380,2
20180901|2018-02-06 02:00,6,380.5,380.75,380.5,380.75,8
20180901|2018-02-06 02:30,6,380.75,381,380.75,380.75,27
20180901|2018-02-06 03:00,6,381,381,381,381,27
20180901|2018-02-06 03:30,6,381.25,381.25,381.25,381.25,30
20180901|2018-02-06 04:00,6,381.5,381.5,381.5,381.5,1
20180901|2018-02-06 04:30,6,381.25,381.25,381,381,17
20180901|2018-02-06 05:00,6,381.25,381.25,381.25,381.25,5
20180901|2018-02-06 05:30,6,381.25,381.25,381.25,381.25,12
20180901|2018-02-06 06:00,6,381,381,380.75,381,11
20180901|2018-02-06 06:30,6,381,381,380.75,380.75,25
20180901|2018-02-06 07:00,6,381,381.25,381,381.25,62
20180901|2018-02-06 07:30,6,381.5,381.75,381.5,381.75,10
20180901|2018-02-06 08:30,6,381.75,383.5,381.75,383.25,538
20180901|2018-02-06 09:00,6,383.5,384,383.5,384,317
20180901|2018-02-06 09:30,6,384,385,384,384.5,334
20180901|2018-02-06 10:00,6,384.75,384.75,384,384.5,489
20180901|2018-02-06 10:30,6,384.75,385,384,385,458
20180901|2018-02-06 11:00,6,384.75,385,384.25,385,203
20180901|2018-02-06 11:30,6,385,385.25,384.5,385,313
20180901|2018-02-06 12:00,6,385,385.5,384.75,384.75,224
20180901|2018-02-06 12:30,6,384.75,386,384.75,385.5,537
20180901|2018-02-06 13:00,6,385.75,385.75,385,385.5,452
20180901|2018-02-06 19:00,7,385.25,385.75,385,385.75,87
20180901|2018-02-06 19:30,7,385.5,385.5,385.5,385.5,1
20180901|2018-02-06 20:00,7,385.75,385.75,385.75,385.75,6
20180901|2018-02-06 20:30,7,385.75,386,385.75,386,4
20180901|2018-02-06 21:00,7,386,386,385.75,385.75,5
20180901|2018-02-06 21:30,7,386,386,386,386,1
20180901|2018-02-06 22:30,7,386,386,386,386,2
20180901|2018-02-06 23:30,7,386,386,386,386,5
20180901|2018-02-07 00:00,7,386,386,386,386,3
20180901|2018-02-07 02:30,7,386,386.25,386,386.25,58
20180901|2018-02-07 03:00,7,386,386,386,386,5
20180901|2018-02-07 04:30,7,386.25,386.25,386.25,386.25,14
20180901|2018-02-07 05:00,7,386.25,386.25,386.25,386.25,70
20180901|2018-02-07 05:30,7,386,386.25,385.75,385.75,147
20180901|2018-02-07 06:00,7,385.75,385.75,385.75,385.75,18
20180901|2018-02-07 06:30,7,386,386,386,386,9
20180901|2018-02-07 07:00,7,386,386,386,386,23
20180901|2018-02-07 07:30,7,385.75,385.75,385.75,385.75,10
20180901|2018-02-07 08:30,7,385.75,386.25,385,385.5,556
20180901|2018-02-07 09:00,7,385.25,386.25,385.25,386,431
20180901|2018-02-07 09:30,7,386.25,386.5,386,386.25,332
20180901|2018-02-07 10:00,7,386.25,386.75,384.25,384.75,1105
20180901|2018-02-07 10:30,7,384.75,386.5,384.25,386.25,560
20180901|2018-02-07 11:00,7,386,386.25,384.75,386.25,493
20180901|2018-02-07 11:30,7,386.25,387,386.25,386.5,476
20180901|2018-02-07 12:00,7,386.75,386.75,385.5,386,265
20180901|2018-02-07 12:30,7,386.25,386.75,386,386.5,238
20180901|2018-02-07 13:00,7,386.25,387.25,386.25,386.75,843
20180901|2018-02-07 19:00,8,386.75,386.75,386.5,386.75,45
20180901|2018-02-07 19:30,8,386.75,386.75,386.75,386.75,1
20180901|2018-02-07 20:00,8,386.75,386.75,386.75,386.75,2
20180901|2018-02-07 20:30,8,386.75,386.75,386.75,386.75,6
20180901|2018-02-07 21:00,8,386.75,386.75,386.75,386.75,9
20180901|2018-02-07 22:30,8,386.5,386.5,386.5,386.5,1
20180901|2018-02-07 23:30,8,386.5,386.5,386.5,386.5,1
20180901|2018-02-08 02:00,8,386.5,386.5,386.5,386.5,1
20180901|2018-02-08 05:00,8,386.75,387.25,386.75,387,82
20180901|2018-02-08 05:30,8,387.25,387.25,387.25,387.25,1
20180901|2018-02-08 06:00,8,387,387.25,386.75,386.75,54
20180901|2018-02-08 06:30,8,387,387.25,387,387.25,126
20180901|2018-02-08 07:00,8,387.25,387.25,387,387.25,94
20180901|2018-02-08 07:30,8,387,387,387,387,1
20180901|2018-02-08 08:30,8,387,388,386.75,387.5,1163
20180901|2018-02-08 09:00,8,387.25,387.75,387.25,387.5,304
20180901|2018-02-08 09:30,8,387.5,388,386.75,387.25,610
20180901|2018-02-08 10:00,8,387.5,387.5,386.75,386.75,839
20180901|2018-02-08 10:30,8,386.75,387.25,386.75,386.75,544
20180901|2018-02-08 11:00,8,387,389,386.25,387.75,1121
20180901|2018-02-08 11:30,8,388,388.5,386.5,386.75,1066
20180901|2018-02-08 12:00,8,387,387.5,386.5,386.75,364
20180901|2018-02-08 12:30,8,387,388,387,387.5,244
20180901|2018-02-08 13:00,8,387.5,387.75,386,386.25,575
20180901|2018-02-08 19:00,9,386,386.5,385.75,386.5,135
20180901|2018-02-08 19:30,9,386.5,386.5,386.5,386.5,11
20180901|2018-02-08 22:30,9,386.25,386.25,386,386,8
20180901|2018-02-08 23:00,9,386,386,386,386,1
20180901|2018-02-08 23:30,9,385.75,385.75,385.75,385.75,5
20180901|2018-02-09 00:00,9,385.5,385.5,385.5,385.5,10
20180901|2018-02-09 01:00,9,385.5,385.5,385.5,385.5,6
20180901|2018-02-09 02:00,9,386,386,386,386,8
20180901|2018-02-09 02:30,9,386,386,386,386,5
20180901|2018-02-09 03:00,9,386,386,386,386,1
20180901|2018-02-09 03:30,9,386,386,386,386,12
20180901|2018-02-09 04:00,9,386,386,385.75,385.75,10
20180901|2018-02-09 04:30,9,385.5,385.75,385.5,385.75,51
20180901|2018-02-09 06:00,9,385.25,385.5,384.5,385.5,64
20180901|2018-02-09 06:30,9,385.5,385.75,385.5,385.5,13
20180901|2018-02-09 07:00,9,385.75,386,385.75,385.75,4
20180901|2018-02-09 07:30,9,385.75,385.75,385.75,385.75,202
20180901|2018-02-09 08:30,9,386.25,386.5,386,386.25,543
20180901|2018-02-09 09:00,9,386.25,387,386,386.5,309
20180901|2018-02-09 09:30,9,386.5,386.75,384.75,386,633
20180901|2018-02-09 10:00,9,386.25,386.25,385.25,385.5,234
20180901|2018-02-09 10:30,9,385.5,386.25,385.5,385.75,458
20180901|2018-02-09 11:00,9,385.75,386.25,384.75,385.5,275
20180901|2018-02-09 11:30,9,385.5,385.75,384.5,384.5,244
20180901|2018-02-09 12:00,9,384.75,384.75,384.25,384.5,200
20180901|2018-02-09 12:30,9,384.5,384.75,383.5,384.75,483
20180901|2018-02-09 13:00,9,384.5,384.75,383.75,384.25,364
20180901|2018-02-11 19:00,12,387,388.25,387,388.25,248
20180901|2018-02-11 19:30,12,387.5,387.5,387,387.5,16
20180901|2018-02-11 20:00,12,387.5,387.75,387,387.75,21
20180901|2018-02-11 20:30,12,387.75,388,387.75,388,4
20180901|2018-02-11 21:00,12,388.25,388.25,388.25,388.25,46
20180901|2018-02-11 21:30,12,388.25,388.25,388.25,388.25,13
20180901|2018-02-11 22:00,12,388.25,388.25,388.25,388.25,1
20180901|2018-02-11 23:00,12,388.25,388.25,388,388,28
20180901|2018-02-11 23:30,12,388.25,388.25,388.25,388.25,2
20180901|2018-02-12 00:00,12,388,388,388,388,5
20180901|2018-02-12 00:30,12,388,388.25,388,388.25,8
20180901|2018-02-12 01:00,12,388.25,388.25,388.25,388.25,3
20180901|2018-02-12 01:30,12,388.25,388.25,388.25,388.25,7
20180901|2018-02-12 02:30,12,387.75,387.75,387.75,387.75,2
20180901|2018-02-12 04:00,12,388,388,388,388,12
20180901|2018-02-12 06:30,12,387,387,386.75,386.75,37
20180901|2018-02-12 07:00,12,386.75,387,386.75,386.75,35
20180901|2018-02-12 07:30,12,386.75,387,386.5,387,17
20180901|2018-02-12 08:30,12,387,388.5,386.5,388,1065
20180901|2018-02-12 09:00,12,388.25,389,388.25,388.75,1868
20180901|2018-02-12 09:30,12,389,389,388.25,388.25,271
20180901|2018-02-12 10:00,12,388.25,388.25,387.5,387.75,276
20180901|2018-02-12 10:30,12,387.75,388,387,387.25,247
20180901|2018-02-12 11:00,12,387.5,388,387.5,388,160
20180901|2018-02-12 11:30,12,388.25,388.5,388,388.5,234
20180901|2018-02-12 12:00,12,388.75,388.75,388.5,388.5,109
20180901|2018-02-12 12:30,12,388.5,389,388.5,388.75,257
20180901|2018-02-12 13:00,12,388.5,389,388.5,388.75,360
20180901|2018-02-12 19:00,13,388.75,388.75,388.25,388.25,33
20180901|2018-02-12 19:30,13,388.5,388.5,388.5,388.5,6
20180901|2018-02-12 20:00,13,388.75,388.75,388.75,388.75,1
20180901|2018-02-12 20:30,13,388.75,388.75,388.5,388.5,14
20180901|2018-02-12 21:00,13,388.75,388.75,388.75,388.75,5
20180901|2018-02-12 22:00,13,388.75,388.75,388.75,388.75,5
20180901|2018-02-12 22:30,13,388.75,388.75,388.75,388.75,4
20180901|2018-02-12 23:00,13,388.75,388.75,388.75,388.75,5
20180901|2018-02-13 01:30,13,388.75,388.75,388.75,388.75,3
20180901|2018-02-13 02:00,13,388.75,388.75,388.5,388.5,25
20180901|2018-02-13 03:30,13,388.25,388.25,388.25,388.25,4
20180901|2018-02-13 04:00,13,388,388,388,388,5
20180901|2018-02-13 05:30,13,388.5,388.5,388.25,388.25,6
20180901|2018-02-13 06:00,13,388.25,388.5,388.25,388.5,3
20180901|2018-02-13 06:30,13,388.25,388.5,388.25,388.5,11
20180901|2018-02-13 07:00,13,388.5,389,388.5,389,57
20180901|2018-02-13 07:30,13,388.75,389,388.5,388.75,42
20180901|2018-02-13 08:30,13,389,390,388.75,389.5,1072
20180901|2018-02-13 09:00,13,389.5,389.75,388.75,388.75,374
20180901|2018-02-13 09:30,13,388.75,389.5,388.75,389.25,304
20180901|2018-02-13 10:00,13,389.5,390,389.25,389.5,473
20180901|2018-02-13 10:30,13,389.5,389.75,388.75,388.75,329
20180901|2018-02-13 11:00,13,388.75,389,388.25,388.5,193
20180901|2018-02-13 11:30,13,388.5,389,388.5,389,311
20180901|2018-02-13 12:00,13,389,389,388.5,388.5,243
20180901|2018-02-13 12:30,13,388.75,388.75,388.25,388.75,159
20180901|2018-02-13 13:00,13,388.75,389,388,388.5,512
20180901|2018-02-13 19:00,14,388.5,388.5,387.5,387.5,39
20180901|2018-02-13 19:30,14,387.5,387.5,387,387.25,17
20180901|2018-02-13 20:00,14,387,387.25,387,387,22
20180901|2018-02-13 20:30,14,387.25,387.25,387,387,8
20180901|2018-02-13 21:00,14,386.75,386.75,386.75,386.75,10
20180901|2018-02-14 01:00,14,387,387,387,387,1
20180901|2018-02-14 01:30,14,387,387,387,387,5
20180901|2018-02-14 02:00,14,387,387,387,387,6
20180901|2018-02-14 03:00,14,387,387,387,387,10
20180901|2018-02-14 03:30,14,387,387,387,387,15
20180901|2018-02-14 04:00,14,387,387,387,387,24
20180901|2018-02-14 04:30,14,387.25,387.25,387.25,387.25,16
20180901|2018-02-14 05:00,14,387,387,387,387,8
20180901|2018-02-14 05:30,14,386.75,386.75,386.75,386.75,1
20180901|2018-02-14 06:00,14,387,387,387,387,29
20180901|2018-02-14 06:30,14,387,387,387,387,25
20180901|2018-02-14 07:00,14,387,387.5,387,387.5,132
20180901|2018-02-14 07:30,14,387.5,387.5,386.75,386.75,18
20180901|2018-02-14 08:30,14,387,389.5,386.75,389.25,433
20180901|2018-02-14 09:00,14,389.25,390,389,389,238
20180901|2018-02-14 09:30,14,389.25,389.5,388.25,389.25,421
20180901|2018-02-14 10:00,14,389.25,389.25,388.75,389.25,171
20180901|2018-02-14 10:30,14,389.25,389.5,389,389.25,114
20180901|2018-02-14 11:00,14,389.25,389.25,388.75,389,223
20180901|2018-02-14 11:30,14,388.75,389,388.25,388.25,103
20180901|2018-02-14 12:00,14,388.5,389.25,388.5,389,148
20180901|2018-02-14 12:30,14,389,389.25,388.75,389,138
20180901|2018-02-14 13:00,14,389,389,388,388.25,622
20180901|2018-02-14 19:00,15,388,388.25,388,388.25,17
20180901|2018-02-14 20:00,15,388.5,388.75,388.5,388.75,2
20180901|2018-02-14 20:30,15,388.5,388.75,388.5,388.75,2
20180901|2018-02-14 23:00,15,388.25,388.25,388.25,388.25,1
20180901|2018-02-15 01:00,15,388.5,388.75,388.5,388.75,12
20180901|2018-02-15 01:30,15,388.75,388.75,388.75,388.75,5
20180901|2018-02-15 02:00,15,388.75,388.75,388.75,388.75,10
20180901|2018-02-15 02:30,15,388.75,388.75,388.75,388.75,2
20180901|2018-02-15 03:00,15,388.5,388.5,388.5,388.5,15
20180901|2018-02-15 03:30,15,388.75,389,388.75,389,8
20180901|2018-02-15 06:30,15,389,389,388.75,389,9
20180901|2018-02-15 07:00,15,389,389,388.75,388.75,75
20180901|2018-02-15 07:30,15,389,389.25,388.75,388.75,46
20180901|2018-02-15 08:30,15,389.25,389.75,388,388.75,985
20180901|2018-02-15 09:00,15,388.75,389.25,388,388.25,306
20180901|2018-02-15 09:30,15,388.25,388.75,387,388.25,228
20180901|2018-02-15 10:00,15,388,388.5,387.5,388.25,223
20180901|2018-02-15 10:30,15,388.25,388.75,388.25,388.75,229
20180901|2018-02-15 11:00,15,389,389,388.5,388.75,177
20180901|2018-02-15 11:30,15,388.5,389.25,388.5,389.25,57
20180901|2018-02-15 12:00,15,389,389.75,389,389.25,281
20180901|2018-02-15 12:30,15,389.25,389.5,388.75,389.25,129
20180901|2018-02-15 13:00,15,389.25,390.25,389.25,390.25,1248
20180901|2018-02-15 19:00,16,389,389.75,389,389.5,67
20180901|2018-02-15 19:30,16,389.5,389.5,389.5,389.5,1
20180901|2018-02-15 20:00,16,390,390,390,390,1
20180901|2018-02-15 20:30,16,389.75,389.75,389.75,389.75,1
20180901|2018-02-16 01:30,16,390,390,390,390,1
20180901|2018-02-16 02:00,16,389.75,389.75,389.75,389.75,1
20180901|2018-02-16 03:00,16,389.5,389.5,389.25,389.25,7
20180901|2018-02-16 04:00,16,389.5,389.5,389.5,389.5,1
20180901|2018-02-16 05:00,16,389.25,389.25,389.25,389.25,2
20180901|2018-02-16 05:30,16,389.25,389.25,389.25,389.25,2
20180901|2018-02-16 06:00,16,389.25,389.25,389.25,389.25,6
20180901|2018-02-16 06:30,16,389,389.25,389,389,94
20180901|2018-02-16 07:00,16,389,389.5,389,389.5,18
20180901|2018-02-16 07:30,16,389.5,389.75,389.5,389.75,31
20180901|2018-02-16 08:30,16,389.5,390,388.5,389.25,516
20180901|2018-02-16 09:00,16,389.25,390,389,389.5,405
20180901|2018-02-16 09:30,16,389.75,390,389,389.5,393
20180901|2018-02-16 10:00,16,389.5,390,389.25,389.5,314
20180901|2018-02-16 10:30,16,389.25,390,389.25,389.75,320
20180901|2018-02-16 11:00,16,389.75,389.75,389.5,389.75,97
20180901|2018-02-16 11:30,16,389.75,389.75,389.25,389.75,261
20180901|2018-02-16 12:00,16,389.75,389.75,389.5,389.75,307
20180901|2018-02-16 12:30,16,389.75,389.75,389.25,389.5,158
20180901|2018-02-16 13:00,16,389.25,389.75,389,389.25,367
20180901|2018-02-19 19:00,20,390.75,390.75,389.5,389.5,148
20180901|2018-02-19 19:30,20,389.5,389.75,389.25,389.25,31
20180901|2018-02-19 20:00,20,389.75,389.75,389.75,389.75,1
20180901|2018-02-19 20:30,20,389.75,390,389.5,390,6
20180901|2018-02-19 21:00,20,390,390,390,390,1
20180901|2018-02-19 21:30,20,390,390,390,390,6
20180901|2018-02-20 01:00,20,390,390,390,390,6
20180901|2018-02-20 01:30,20,390,390,390,390,2
20180901|2018-02-20 02:30,20,390.25,390.25,390.25,390.25,17
20180901|2018-02-20 03:00,20,390.25,390.25,390.25,390.25,10
20180901|2018-02-20 03:30,20,390.5,390.5,390.5,390.5,40
20180901|2018-02-20 04:00,20,390.5,390.5,390.5,390.5,5
20180901|2018-02-20 04:30,20,390.5,390.5,390.5,390.5,3
20180901|2018-02-20 05:00,20,390.5,390.75,390.5,390.75,23
20180901|2018-02-20 06:00,20,391,391,391,391,71
20180901|2018-02-20 06:30,20,390.75,391,390.75,391,7
20180901|2018-02-20 07:00,20,390.75,391,390.5,390.5,29
20180901|2018-02-20 07:30,20,390.75,390.75,390.5,390.5,49
20180901|2018-02-20 08:30,20,390.5,391.5,390.25,391.5,915
20180901|2018-02-20 09:00,20,391.5,391.75,391,391.5,365
20180901|2018-02-20 09:30,20,391.25,391.5,390,390.5,511
20180901|2018-02-20 10:00,20,390.5,390.75,389.75,390,286
20180901|2018-02-20 10:30,20,390,390.25,389.25,389.25,367
20180901|2018-02-20 11:00,20,389.25,390.25,389,389.75,346
20180901|2018-02-20 11:30,20,389.5,389.75,389,389.25,186
20180901|2018-02-20 12:00,20,389.25,389.75,388.75,389,295
20180901|2018-02-20 12:30,20,388.75,389,388.25,388.5,278
20180901|2018-02-20 13:00,20,388.75,389,387.75,388.25,547
20180901|2018-02-20 19:00,21,388.25,388.25,387.5,387.5,44
20180901|2018-02-20 20:00,21,387.5,387.5,387.5,387.5,7
20180901|2018-02-20 20:30,21,387.5,387.5,387.5,387.5,31
20180901|2018-02-20 21:00,21,387.25,387.25,386.75,386.75,104
20180901|2018-02-20 21:30,21,387,387,387,387,1
20180901|2018-02-20 22:00,21,387,387,387,387,12
20180901|2018-02-20 22:30,21,387,387,387,387,52
20180901|2018-02-21 00:00,21,387.25,387.25,387.25,387.25,7
20180901|2018-02-21 00:30,21,387,387,387,387,2
20180901|2018-02-21 01:00,21,387.25,387.25,387.25,387.25,4
20180901|2018-02-21 01:30,21,387.25,387.25,387.25,387.25,23
20180901|2018-02-21 02:00,21,387.25,388,387.25,387.75,46
20180901|2018-02-21 02:30,21,387.75,388,387.75,388,6
20180901|2018-02-21 03:00,21,388.25,388.5,388.25,388.5,14
20180901|2018-02-21 03:30,21,388.75,389.25,388.75,389.25,10
20180901|2018-02-21 04:00,21,389.25,389.5,389.25,389.25,14
20180901|2018-02-21 04:30,21,389.25,389.25,389.25,389.25,1
20180901|2018-02-21 06:30,21,389.25,389.25,389.25,389.25,3
20180901|2018-02-21 07:00,21,389.25,389.75,389.25,389.5,57
20180901|2018-02-21 07:30,21,389.5,389.5,389.5,389.5,17
20180901|2018-02-21 08:30,21,389.5,390.5,388.25,389.25,1604
20180901|2018-02-21 09:00,21,389.5,389.5,388,388.25,487
20180901|2018-02-21 09:30,21,388,388.5,387.5,388.25,608
20180901|2018-02-21 10:00,21,388,388.75,387.75,388.5,366
20180901|2018-02-21 10:30,21,388.75,389,388,388.5,245
20180901|2018-02-21 11:00,21,388.75,389.5,388.75,389,115
20180901|2018-02-21 11:30,21,389,389,388.5,389,176
20180901|2018-02-21 12:00,21,389,389,388.75,388.75,85
20180901|2018-02-21 12:30,21,388.5,389,388.5,388.5,130
20180901|2018-02-21 13:00,21,388.5,388.75,388.25,388.5,247
20180901|2018-02-21 19:00,22,388.75,388.75,387.75,388,93
20180901|2018-02-21 19:30,22,388.25,388.25,388.25,388.25,10
20180901|2018-02-21 20:00,22,387.75,387.75,387.75,387.75,1
20180901|2018-02-21 21:30,22,387.75,387.75,387.75,387.75,3
20180901|2018-02-21 23:30,22,388.25,388.25,388.25,388.25,4
20180901|2018-02-22 00:30,22,388.25,388.25,388.25,388.25,1
20180901|2018-02-22 01:00,22,388.25,388.25,388.25,388.25,1
20180901|2018-02-22 01:30,22,388.25,388.25,388.25,388.25,1
20180901|2018-02-22 02:00,22,388.25,388.25,387.75,387.75,9
20180901|2018-02-22 02:30,22,387.75,387.75,387.75,387.75,10
20180901|2018-02-22 04:00,22,388.5,388.5,388.5,388.5,6
20180901|2018-02-22 04:30,22,388.5,388.5,388.5,388.5,11
20180901|2018-02-22 05:00,22,388.5,388.5,388.5,388.5,19
20180901|2018-02-22 05:30,22,388.25,388.25,388.25,388.25,1
20180901|2018-02-22 06:00,22,388.25,388.25,388.25,388.25,9
20180901|2018-02-22 06:30,22,388.25,388.25,388,388,41
20180901|2018-02-22 07:00,22,388,388.75,388,388.5,49
20180901|2018-02-22 07:30,22,388.25,388.5,388.25,388.5,5
20180901|2018-02-22 08:30,22,388.25,388.5,387.25,388.5,945
20180901|2018-02-22 09:00,22,388.5,389.25,388.5,389,295
20180901|2018-02-22 09:30,22,389,389,388,388.25,428
20180901|2018-02-22 10:00,22,388.25,389.25,388,389,362
20180901|2018-02-22 10:30,22,389.25,389.25,389,389.25,114
20180901|2018-02-22 11:00,22,389.25,389.5,389.25,389.25,135
20180901|2018-02-22 11:30,22,389.25,389.25,389,389,96
20180901|2018-02-22 12:00,22,389,389.25,389,389.25,176
20180901|2018-02-22 12:30,22,389.25,389.5,389,389.25,325
20180901|2018-02-22 13:00,22,389.25,389.5,389.25,389.5,418
20180901|2018-02-22 19:00,23,389,389.5,389,389.25,96
20180901|2018-02-22 20:00,23,389.5,390,389.5,390,208
20180901|2018-02-22 20:30,23,390,390,390,390,3
20180901|2018-02-22 21:30,23,390,390,390,390,5
20180901|2018-02-23 00:30,23,390,390,390,390,2
20180901|2018-02-23 01:00,23,390,390,390,390,9
20180901|2018-02-23 02:00,23,389.75,389.75,389.75,389.75,2
20180901|2018-02-23 02:30,23,390,390,390,390,16
20180901|2018-02-23 03:00,23,390,390,390,390,7
20180901|2018-02-23 03:30,23,390,390,390,390,6
20180901|2018-02-23 05:00,23,390.25,390.25,390.25,390.25,15
20180901|2018-02-23 05:30,23,390.25,390.5,390.25,390.25,11
20180901|2018-02-23 06:00,23,390.25,390.5,390.25,390.25,46
20180901|2018-02-23 06:30,23,390.25,390.5,390,390.5,13
20180901|2018-02-23 07:00,23,390.25,390.25,390,390,15
20180901|2018-02-23 07:30,23,390.25,390.5,390.25,390.5,105
20180901|2018-02-23 08:30,23,390.5,390.5,388.75,389.25,1443
20180901|2018-02-23 09:00,23,389.5,390,389,389.25,842
20180901|2018-02-23 09:30,23,389.25,389.5,388.5,388.5,307
20180901|2018-02-23 10:00,23,388.5,389,388.25,389,142
20180901|2018-02-23 10:30,23,389,389.75,388.75,389.5,267
20180901|2018-02-23 11:00,23,389.25,389.5,389,389.25,666
20180901|2018-02-23 11:30,23,389.25,389.25,389,389.25,55
20180901|2018-02-23 12:00,23,389,389.75,389,389.5,298
20180901|2018-02-23 12:30,23,389.5,389.5,389,389.25,611
20180901|2018-02-23 13:00,23,389.25,389.5,389,389,444
20180901|2018-02-25 19:00,26,389,390.5,389,390.5,161
20180901|2018-02-25 19:30,26,390.5,390.5,390.5,390.5,9
20180901|2018-02-25 20:00,26,390.5,390.5,390.5,390.5,3
20180901|2018-02-25 20:30,26,390.75,390.75,390.5,390.5,3
20180901|2018-02-25 21:00,26,390.75,390.75,390.5,390.75,26
20180901|2018-02-25 23:30,26,390.75,390.75,390.75,390.75,18
20180901|2018-02-26 02:30,26,390.75,390.75,390.75,390.75,3
20180901|2018-02-26 04:00,26,390.5,390.75,390.5,390.75,36
20180901|2018-02-26 05:30,26,390.5,390.5,390.5,390.5,1
20180901|2018-02-26 06:00,26,391,391,391,391,50
20180901|2018-02-26 06:30,26,391,391.25,391,391,25
20180901|2018-02-26 07:00,26,391,391,390.75,390.75,52
20180901|2018-02-26 07:30,26,391,391,390.5,391,30
20180901|2018-02-26 08:30,26,390.75,392.5,390.75,392.25,1495
20180901|2018-02-26 09:00,26,392,392.25,391.5,391.5,586
20180901|2018-02-26 09:30,26,391.75,392.25,391.75,391.75,520
20180901|2018-02-26 10:00,26,391.75,392.25,391.75,392.25,643
20180901|2018-02-26 10:30,26,392,392.5,392,392,332
20180901|2018-02-26 11:00,26,392,392,391.25,391.5,374
20180901|2018-02-26 11:30,26,391.5,392,391.5,391.75,284
20180901|2018-02-26 12:00,26,391.75,392,391.5,391.5,332
20180901|2018-02-26 12:30,26,391.75,391.75,391,391.25,295
20180901|2018-02-26 13:00,26,391.25,391.5,391,391.25,891
20180901|2018-02-26 19:00,27,391,391,390.5,390.75,80
20180901|2018-02-26 19:30,27,390.75,390.75,390.75,390.75,2
20180901|2018-02-26 22:00,27,391,391,391,391,7
20180901|2018-02-26 23:30,27,391.25,391.25,391,391,18
20180901|2018-02-27 00:00,27,391.25,391.25,391.25,391.25,10
20180901|2018-02-27 02:00,27,391.25,391.25,391.25,391.25,6
20180901|2018-02-27 02:30,27,391,391.25,390.75,390.75,13
20180901|2018-02-27 03:00,27,390.75,390.75,390.75,390.75,9
20180901|2018-02-27 03:30,27,391,391,391,391,17
20180901|2018-02-27 04:00,27,391,391,391,391,2
20180901|2018-02-27 04:30,27,391,391,391,391,1
20180901|2018-02-27 05:00,27,391.75,392,391.75,391.75,148
20180901|2018-02-27 05:30,27,391.5,391.5,391.25,391.25,139
20180901|2018-02-27 06:00,27,391.75,391.75,391.25,391.5,576
20180901|2018-02-27 06:30,27,391.5,391.75,391.25,391.75,114
20180901|2018-02-27 07:00,27,391.75,391.75,391.25,391.25,40
20180901|2018-02-27 07:30,27,391.5,391.5,391,391.5,16
20180901|2018-02-27 08:30,27,391.5,392.5,391.5,392,628
20180901|2018-02-27 09:00,27,391.75,392.5,391.75,392.25,568
20180901|2018-02-27 09:30,27,392.25,392.5,392,392.25,348
20180901|2018-02-27 10:00,27,392,392.5,392,392.25,424
20180901|2018-02-27 10:30,27,392.5,392.75,391.75,392,927
20180901|2018-02-27 11:00,27,392,392.5,392,392.25,444
20180901|2018-02-27 11:30,27,392,392.25,392,392,188
20180901|2018-02-27 12:00,27,392,392.5,392,392.5,126
20180901|2018-02-27 12:30,27,392.25,393,392.25,392.75,607
20180901|2018-02-27 13:00,27,392.75,393,392.5,393,835
20180901|2018-02-27 19:00,28,392.5,393,392,393,139
20180901|2018-02-27 19:30,28,392.75,392.75,392.75,392.75,9
20180901|2018-02-27 20:00,28,392.75,393,392.75,393,4
20180901|2018-02-27 20:30,28,392.75,392.75,392.75,392.75,46
20180901|2018-02-27 22:30,28,392.75,392.75,392.75,392.75,11
20180901|2018-02-27 23:30,28,392.75,392.75,392.75,392.75,6
20180901|2018-02-28 00:00,28,392.75,393,392.75,393,18
20180901|2018-02-28 00:30,28,393,393.25,393,393.25,96
20180901|2018-02-28 01:00,28,393.25,393.25,393,393,12
20180901|2018-02-28 01:30,28,393,393,393,393,2
20180901|2018-02-28 02:00,28,393.25,393.25,393,393.25,21
20180901|2018-02-28 03:00,28,393.25,393.25,393.25,393.25,29
20180901|2018-02-28 04:00,28,393.25,393.25,393,393,2
20180901|2018-02-28 05:00,28,393.25,393.25,393.25,393.25,37
20180901|2018-02-28 05:30,28,393.25,393.25,393.25,393.25,8
20180901|2018-02-28 06:00,28,393.25,393.25,393,393.25,46
20180901|2018-02-28 06:30,28,393.25,393.25,393.25,393.25,8
20180901|2018-02-28 07:00,28,393.25,393.25,393,393,78
20180901|2018-02-28 07:30,28,393,393.25,393,393,66
20180901|2018-02-28 08:30,28,393.25,395.25,393.25,395,2781
20180901|2018-02-28 09:00,28,395,396.5,395,396.5,1624
20180901|2018-02-28 09:30,28,396.25,396.75,396.25,396.5,1354
20180901|2018-02-28 10:00,28,396.5,396.5,395,395,2183
20180901|2018-02-28 10:30,28,395,395.75,394.5,395.25,1007
20180901|2018-02-28 11:00,28,395.25,395.5,395,395.25,909
20180901|2018-02-28 11:30,28,395.25,395.5,394.75,395,862
20180901|2018-02-28 12:00,28,395,395.25,395,395.25,407
20180901|2018-02-28 12:30,28,395.25,395.5,394.75,395,676
20180901|2018-02-28 13:00,28,395,395.5,394,394,1972
20180901|2018-02-28 19:00,1,394,394.75,393.75,393.75,145
20180901|2018-02-28 19:30,1,394,394,394,394,23
20180901|2018-02-28 20:00,1,394.25,394.25,394.25,394.25,31
20180901|2018-02-28 20:30,1,394.5,394.5,394.5,394.5,3
20180901|2018-02-28 21:00,1,394.5,394.5,394.5,394.5,4
20180901|2018-02-28 21:30,1,394.5,394.5,394.5,394.5,5
20180901|2018-02-28 22:30,1,394.5,394.5,394.5,394.5,18
20180901|2018-03-01 00:00,1,394.75,394.75,394.75,394.75,57
20180901|2018-03-01 01:00,1,394.75,395,394.75,395,57
20180901|2018-03-01 01:30,1,395,395,395,395,16
20180901|2018-03-01 02:00,1,395,395,394.75,394.75,20
20180901|2018-03-01 02:30,1,394.75,394.75,394.75,394.75,2
20180901|2018-03-01 03:00,1,394.75,394.75,394.75,394.75,10
20180901|2018-03-01 03:30,1,395,395,395,395,6
20180901|2018-03-01 04:30,1,395,395,395,395,1
20180901|2018-03-01 05:00,1,395.25,395.25,394.75,394.75,37
20180901|2018-03-01 05:30,1,394.75,394.75,394.75,394.75,1
20180901|2018-03-01 06:00,1,394.75,394.75,392.5,392.75,319
20180901|2018-03-01 06:30,1,392.75,393,392.5,393,9
20180901|2018-03-01 07:00,1,393,394.25,393,394.25,59
20180901|2018-03-01 07:30,1,394.5,394.75,394,394.75,88
20180901|2018-03-01 08:30,1,394.75,395.25,394,394.5,1202
20180901|2018-03-01 09:00,1,394.25,395.5,394.25,395,729
20180901|2018-03-01 09:30,1,395.25,396.25,395,396,1256
20180901|2018-03-01 10:00,1,395.75,396.5,395.5,396.5,759
20180901|2018-03-01 10:30,1,396.25,397.75,396,397.5,1053
20180901|2018-03-01 11:00,1,397.75,397.75,397.25,397.25,446
20180901|2018-03-01 11:30,1,397.25,397.25,396.5,397.25,929
20180901|2018-03-01 12:00,1,397,397.5,397,397.25,474
20180901|2018-03-01 12:30,1,397.25,397.5,397,397.5,336
20180901|2018-03-01 13:00,1,397.75,398.75,397.5,398.75,2161
20180901|2018-03-01 19:00,2,398.25,399,398,399,444
20180901|2018-03-01 19:30,2,398.75,399.25,398.75,399.25,201
20180901|2018-03-01 20:00,2,399.25,399.25,399,399,78
20180901|2018-03-01 20:30,2,399,399.25,398.75,398.75,59
20180901|2018-03-01 21:00,2,399,399,399,399,5
20180901|2018-03-01 22:00,2,399,399,399,399,19
20180901|2018-03-01 23:00,2,398.75,398.75,398.75,398.75,4
20180901|2018-03-01 23:30,2,399,399.25,399,399.25,2
20180901|2018-03-02 00:30,2,398.75,398.75,398.75,398.75,6
20180901|2018-03-02 01:00,2,398.75,398.75,398.75,398.75,8
20180901|2018-03-02 01:30,2,399,399,399,399,19
20180901|2018-03-02 02:00,2,399.25,399.25,399.25,399.25,4
20180901|2018-03-02 02:30,2,399,399,399,399,2
20180901|2018-03-02 03:00,2,399,399,398.75,399,18
20180901|2018-03-02 03:30,2,398.75,398.75,398.5,398.5,20
20180901|2018-03-02 04:00,2,398.75,399.25,398.75,399,33
20180901|2018-03-02 04:30,2,399,399,399,399,23
20180901|2018-03-02 05:00,2,399.5,399.5,399.5,399.5,32
20180901|2018-03-02 05:30,2,399.5,399.5,399.25,399.25,35
20180901|2018-03-02 06:00,2,399.25,399.5,399,399.25,69
20180901|2018-03-02 06:30,2,399.25,399.25,399,399,72
20180901|2018-03-02 07:00,2,399.25,399.25,398,398,216
20180901|2018-03-02 07:30,2,398.25,398.25,398,398.25,70
20180901|2018-03-02 08:30,2,398.25,399.25,397.5,397.75,2197
20180901|2018-03-02 09:00,2,397.75,397.75,396.25,396.75,1616
20180901|2018-03-02 09:30,2,396.75,397.75,396.5,396.75,1108
20180901|2018-03-02 10:00,2,396.75,397.75,396.75,397.25,485
20180901|2018-03-02 10:30,2,397.25,398,396.5,396.5,680
20180901|2018-03-02 11:00,2,397,397.25,396.5,397.25,1433
20180901|2018-03-02 11:30,2,397.25,398,396.75,397.5,1245
20180901|2018-03-02 12:00,2,397.75,398,397,397.75,1287
20180901|2018-03-02 12:30,2,397.75,398.25,397.5,397.75,443
20180901|2018-03-02 13:00,2,398,398,396.75,397.25,1083
20180901|2018-03-04 19:00,5,397.75,398.5,397,397.5,412
20180901|2018-03-04 19:30,5,397.75,397.75,397,397.25,57
20180901|2018-03-04 20:00,5,397.25,397.25,396.5,397,317
20180901|2018-03-04 20:30,5,397,397.75,396.5,397.75,357
20180901|2018-03-04 21:00,5,397.5,397.75,397.25,397.25,202
20180901|2018-03-04 21:30,5,397.5,397.5,397.25,397.5,257
20180901|2018-03-04 22:00,5,397.5,397.5,397.25,397.25,21
20180901|2018-03-04 22:30,5,397.25,397.5,397.25,397.25,41
20180901|2018-03-04 23:00,5,397.5,397.5,397.25,397.25,80
20180901|2018-03-04 23:30,5,397,397,396.75,396.75,120
20180901|2018-03-05 00:00,5,397,397,396.5,396.75,110
20180901|2018-03-05 00:30,5,396.75,397,396.75,397,129
20180901|2018-03-05 01:00,5,397,397,396.75,396.75,98
20180901|2018-03-05 01:30,5,396.75,397,396.75,396.75,61
20180901|2018-03-05 02:00,5,397,397.25,397,397,125
20180901|2018-03-05 02:30,5,397,397.25,397,397.25,138
20180901|2018-03-05 03:00,5,397.25,397.25,397,397.25,63
20180901|2018-03-05 03:30,5,397,397.25,397,397.25,67
20180901|2018-03-05 04:00,5,397.25,397.25,396.5,396.75,129
20180901|2018-03-05 04:30,5,396.75,396.75,396.75,396.75,2
20180901|2018-03-05 05:00,5,397,397.25,396.75,397.25,84
20180901|2018-03-05 05:30,5,397.25,397.25,397,397.25,186
20180901|2018-03-05 06:00,5,397.25,397.75,397.25,397.75,84
20180901|2018-03-05 06:30,5,397.5,397.75,397.5,397.75,13
20180901|2018-03-05 07:00,5,397.75,398,397.75,398,105
20180901|2018-03-05 07:30,5,397.75,398,397.75,398,50
20180901|2018-03-05 08:30,5,397.5,398.25,397,398,723
20180901|2018-03-05 09:00,5,398,398.5,397.5,398.5,589
20180901|2018-03-05 09:30,5,398.5,398.5,397.75,397.75,406
20180901|2018-03-05 10:00,5,397.75,398.5,397.75,398,579
20180901|2018-03-05 10:30,5,398,398.5,397.75,398,783
20180901|2018-03-05 11:00,5,398,398.5,397.75,398.5,304
20180901|2018-03-05 11:30,5,398.5,398.5,397.75,398.25,578
20180901|2018-03-05 12:00,5,398.25,398.5,398.25,398.25,356
20180901|2018-03-05 12:30,5,398.25,399.5,398.25,399.25,1221
20180901|2018-03-05 13:00,5,399.25,399.75,399,399.5,844
20180901|2018-03-05 19:00,6,399,399,398.25,398.25,236
20180901|2018-03-05 19:30,6,398.25,398.25,398.25,398.25,1
20180901|2018-03-05 20:30,6,398.25,398.25,398.25,398.25,29
20180901|2018-03-05 21:00,6,398.25,398.25,398.25,398.25,30
20180901|2018-03-05 21:30,6,398.25,398.25,398.25,398.25,7
20180901|2018-03-05 22:30,6,398.25,398.25,398.25,398.25,8
20180901|2018-03-05 23:30,6,398.25,398.25,398.25,398.25,8
20180901|2018-03-06 00:30,6,398.5,398.75,398.5,398.75,10
20180901|2018-03-06 01:30,6,398.5,398.5,398.5,398.5,17
20180901|2018-03-06 02:00,6,398.5,398.75,398.5,398.75,61
20180901|2018-03-06 02:30,6,398.75,398.75,398.25,398.25,17
20180901|2018-03-06 03:00,6,398.5,398.5,398.5,398.5,1
20180901|2018-03-06 03:30,6,398.5,399.25,398.5,399,74
20180901|2018-03-06 04:00,6,399,399,399,399,11
20180901|2018-03-06 04:30,6,399,399,399,399,12
20180901|2018-03-06 05:00,6,399.25,399.25,399.25,399.25,28
20180901|2018-03-06 05:30,6,399.25,399.5,399.25,399.5,19
20180901|2018-03-06 06:00,6,399.5,399.5,399.5,399.5,9
20180901|2018-03-06 06:30,6,399.25,399.25,399,399.25,49
20180901|2018-03-06 07:00,6,399.25,399.25,399,399,74
20180901|2018-03-06 07:30,6,399,399.25,399,399,47
20180901|2018-03-06 08:30,6,399,399.75,398.25,398.75,913
20180901|2018-03-06 09:00,6,398.5,399.75,398.5,399.5,1032
20180901|2018-03-06 09:30,6,399.5,400,399,399.5,1040
20180901|2018-03-06 10:00,6,399.5,400,399.25,399.5,574
20180901|2018-03-06 10:30,6,399.5,400,399.25,399.75,584
20180901|2018-03-06 11:00,6,399.75,400,399.25,399.5,496
20180901|2018-03-06 11:30,6,399.25,399.75,399.25,399.5,188
20180901|2018-03-06 12:00,6,399.25,400,399,399.5,601
20180901|2018-03-06 12:30,6,399.75,400,399.25,400,531
20180901|2018-03-06 13:00,6,400,400.75,399.5,400,1893
20180901|2018-03-06 19:00,7,400,400,399,399,227
20180901|2018-03-06 19:30,7,399.25,399.25,399.25,399.25,9
20180901|2018-03-06 20:00,7,399,399.25,399,399.25,51
20180901|2018-03-06 21:00,7,399.25,399.5,399.25,399.5,21
20180901|2018-03-06 21:30,7,399.75,399.75,399.75,399.75,3
20180901|2018-03-06 23:00,7,399.5,399.5,399.5,399.5,12
20180901|2018-03-06 23:30,7,399.5,399.75,399.5,399.5,88
20180901|2018-03-07 00:00,7,399.5,399.5,399.25,399.5,64
20180901|2018-03-07 01:00,7,399.25,399.25,399.25,399.25,2
20180901|2018-03-07 01:30,7,399.5,399.5,399.5,399.5,28
20180901|2018-03-07 02:00,7,399.5,399.5,399.5,399.5,9
20180901|2018-03-07 02:30,7,399.5,400,399.5,400,160
20180901|2018-03-07 03:00,7,399.75,399.75,399.75,399.75,1
20180901|2018-03-07 03:30,7,399.75,399.75,399.75,399.75,8
20180901|2018-03-07 04:00,7,399.75,399.75,399.75,399.75,27
20180901|2018-03-07 04:30,7,399.75,399.75,399.75,399.75,20
20180901|2018-03-07 05:00,7,400,400,399.25,399.25,65
20180901|2018-03-07 05:30,7,399.5,399.5,399.5,399.5,7
20180901|2018-03-07 06:00,7,399.5,399.75,399.25,399.5,349
20180901|2018-03-07 06:30,7,399.5,399.75,399.5,399.75,30
20180901|2018-03-07 07:00,7,399.75,400,399.5,399.75,73
20180901|2018-03-07 07:30,7,399.75,400,399.75,400,15
20180901|2018-03-07 08:30,7,399.5,400.75,399.25,400.5,1132
20180901|2018-03-07 09:00,7,400.25,400.5,400,400,423
20180901|2018-03-07 09:30,7,400.25,400.25,399.75,400,663
20180901|2018-03-07 10:00,7,400,400.25,399.75,399.75,469
20180901|2018-03-07 10:30,7,400,400.25,399.5,400.25,881
20180901|2018-03-07 11:00,7,400.5,400.5,399.75,400,723
20180901|2018-03-07 11:30,7,400.25,400.5,399.75,399.75,483
20180901|2018-03-07 12:00,7,399.75,400.25,399.75,400,495
20180901|2018-03-07 12:30,7,400,400,399.75,400,660
20180901|2018-03-07 13:00,7,399.75,400,399,399,2021
20180901|2018-03-07 19:00,8,398.5,399,398,398.5,314
20180901|2018-03-07 20:00,8,398.5,398.5,398.5,398.5,2
20180901|2018-03-07 20:30,8,398.75,398.75,398.5,398.5,4
20180901|2018-03-07 21:00,8,398.5,398.5,398.5,398.5,1
20180901|2018-03-07 21:30,8,398.75,398.75,398.25,398.25,3
20180901|2018-03-07 22:00,8,398.5,398.5,398.25,398.5,7
20180901|2018-03-07 23:30,8,398.5,398.5,398.5,398.5,13
20180901|2018-03-08 00:30,8,398.5,398.5,398.5,398.5,20
20180901|2018-03-08 01:00,8,398.75,398.75,398.75,398.75,3
20180901|2018-03-08 01:30,8,398.75,398.75,398.75,398.75,14
20180901|2018-03-08 02:00,8,398.75,398.75,398.75,398.75,67
20180901|2018-03-08 02:30,8,398.5,398.5,398.5,398.5,9
20180901|2018-03-08 03:30,8,399,399,399,399,11
20180901|2018-03-08 04:00,8,399,399,398.75,398.75,2
20180901|2018-03-08 04:30,8,399,399,398.75,399,51
20180901|2018-03-08 05:00,8,399,399,398.75,398.75,61
20180901|2018-03-08 05:30,8,398.75,398.75,398.75,398.75,66
20180901|2018-03-08 06:00,8,399,399.5,399,399.25,178
20180901|2018-03-08 06:30,8,399.25,399.25,399,399.25,185
20180901|2018-03-08 07:00,8,399.5,399.5,399.25,399.25,63
20180901|2018-03-08 07:30,8,399.5,400,399.5,399.5,111
20180901|2018-03-08 08:30,8,399.5,400.5,399.25,399.75,922
20180901|2018-03-08 09:00,8,399.5,400.25,399.5,400,425
20180901|2018-03-08 09:30,8,399.75,400.5,399.75,400.5,693
20180901|2018-03-08 10:00,8,400.25,400.25,399.75,399.75,715
20180901|2018-03-08 10:30,8,400,400.25,399.75,400,630
20180901|2018-03-08 11:00,8,399.75,404.25,399.75,403.25,3030
20180901|2018-03-08 11:30,8,403.25,403.25,402.5,403.25,873
20180901|2018-03-08 12:00,8,403,404,403,403.75,680
20180901|2018-03-08 12:30,8,403.5,404.25,403.5,404.25,1119
20180901|2018-03-08 13:00,8,404.25,404.75,403.75,404.25,1394
20180901|2018-03-08 19:00,9,404,404,403.5,403.75,328
20180901|2018-03-08 19:30,9,403.75,404.25,403.75,404,21
20180901|2018-03-08 20:00,9,404,404,404,404,6
20180901|2018-03-08 20:30,9,404,404,404,404,25
20180901|2018-03-08 21:00,9,403.75,403.75,403.25,403.25,70
20180901|2018-03-08 21:30,9,403.25,403.25,403,403,106
20180901|2018-03-08 22:00,9,403,403,403,403,11
20180901|2018-03-08 22:30,9,403,403,403,403,6
20180901|2018-03-08 23:30,9,403.25,403.5,403.25,403.5,14
20180901|2018-03-09 00:00,9,403.5,403.5,403.25,403.5,4
20180901|2018-03-09 00:30,9,403.75,403.75,403.75,403.75,1
20180901|2018-03-09 01:30,9,403.75,404,403.75,403.75,7
20180901|2018-03-09 02:00,9,403.75,403.75,403.75,403.75,19
20180901|2018-03-09 02:30,9,403.5,403.75,403.5,403.75,9
20180901|2018-03-09 03:00,9,403.75,403.75,403.75,403.75,4
20180901|2018-03-09 03:30,9,403.75,404.25,403.75,404.25,138
20180901|2018-03-09 04:30,9,404.25,404.25,404.25,404.25,7
20180901|2018-03-09 05:00,9,404,404.25,404,404.25,56
20180901|2018-03-09 05:30,9,404.25,404.25,404,404.25,198
20180901|2018-03-09 06:00,9,404,404.25,404,404,32
20180901|2018-03-09 06:30,9,404,404.25,403.75,404,89
20180901|2018-03-09 07:00,9,404.25,404.25,403.75,403.75,236
20180901|2018-03-09 07:30,9,403.75,403.75,402.75,403.25,328
20180901|2018-03-09 08:30,9,403.5,403.75,402.25,403,2083
20180901|2018-03-09 09:00,9,403,404,403,403.5,654
20180901|2018-03-09 09:30,9,403.25,403.75,403,403,732
20180901|2018-03-09 10:00,9,403,403.75,402.75,402.75,732
20180901|2018-03-09 10:30,9,402.75,402.75,402,402.25,1144
20180901|2018-03-09 11:00,9,402.25,402.5,401.5,401.5,677
20180901|2018-03-09 11:30,9,401.75,402.25,401.5,402,443
20180901|2018-03-09 12:00,9,402,402,401.25,401.75,395
20180901|2018-03-09 12:30,9,401.75,402,401.5,401.75,812
20180901|2018-03-09 13:00,9,401.75,402.5,401.75,402,1296
20180901|2018-03-11 19:00,12,401.5,401.5,399,400,155
20180901|2018-03-11 19:30,12,400,400.25,400,400.25,12
20180901|2018-03-11 20:00,12,400.5,400.5,400.25,400.5,27
20180901|2018-03-11 20:30,12,400.5,400.5,400.25,400.25,22
20180901|2018-03-11 21:00,12,400.5,400.75,400.5,400.75,57
20180901|2018-03-11 21:30,12,400.75,400.75,400.75,400.75,4
20180901|2018-03-11 22:00,12,400.5,400.75,400.5,400.5,21
20180901|2018-03-11 22:30,12,400.75,400.75,400.5,400.75,17
20180901|2018-03-11 23:30,12,400.75,400.75,400.75,400.75,1
20180901|2018-03-12 00:00,12,401,401,401,401,7
20180901|2018-03-12 00:30,12,401,401,401,401,26
20180901|2018-03-12 01:00,12,401,401,401,401,20
20180901|2018-03-12 03:00,12,400.75,401,400.75,401,52
20180901|2018-03-12 04:00,12,401,401.25,401,401,45
20180901|2018-03-12 04:30,12,401,401,400.5,400.5,9
20180901|2018-03-12 05:00,12,400.5,400.5,400.5,400.5,1
20180901|2018-03-12 05:30,12,400.5,400.75,400.5,400.75,3
20180901|2018-03-12 06:00,12,400.75,401,400.75,401,29
20180901|2018-03-12 06:30,12,400.75,401,400.75,401,62
20180901|2018-03-12 07:00,12,401,401.25,400.75,400.75,89
20180901|2018-03-12 07:30,12,400.75,401,400.75,400.75,75
20180901|2018-03-12 08:30,12,400.5,401.25,400.25,400.75,701
20180901|2018-03-12 09:00,12,400.75,402,400.75,401.5,753
20180901|2018-03-12 09:30,12,401.5,401.5,400.5,400.75,467
20180901|2018-03-12 10:00,12,400.5,400.75,400.25,400.5,1108
20180901|2018-03-12 10:30,12,400.5,401.25,400.5,401.25,541
20180901|2018-03-12 11:00,12,401.25,401.5,401,401.25,537
20180901|2018-03-12 11:30,12,401.5,402.75,401.25,402.25,1163
20180901|2018-03-12 12:00,12,402.5,403,402,402.5,1232
20180901|2018-03-12 12:30,12,402.5,402.75,402,402.25,496
20180901|2018-03-12 13:00,12,402.5,402.75,402.25,402.25,881
20180901|2018-03-12 19:00,13,402,402.5,402,402.5,73
20180901|2018-03-12 20:00,13,402.75,403,402.75,402.75,49
20180901|2018-03-12 20:30,13,403,403,403,403,16
20180901|2018-03-12 21:30,13,403,403,403,403,49
20180901|2018-03-12 22:00,13,403,403,402.75,402.75,7
20180901|2018-03-12 23:00,13,402.75,403,402.75,403,7
20180901|2018-03-12 23:30,13,403,403,403,403,6
20180901|2018-03-13 02:00,13,403.25,403.25,403.25,403.25,10
20180901|2018-03-13 02:30,13,403.25,403.5,403.25,403.5,40
20180901|2018-03-13 03:00,13,403.75,403.75,403.5,403.5,4
20180901|2018-03-13 03:30,13,403.5,403.5,403.5,403.5,16
20180901|2018-03-13 04:30,13,403.5,403.5,403.5,403.5,11
20180901|2018-03-13 05:30,13,403.75,404.25,403.75,403.75,99
20180901|2018-03-13 06:00,13,403.75,404,403.5,403.5,56
20180901|2018-03-13 06:30,13,403.75,403.75,403.5,403.75,54
20180901|2018-03-13 07:00,13,403.75,404.25,403.5,404.25,139
20180901|2018-03-13 07:30,13,404,404.5,404,404.25,194
20180901|2018-03-13 08:30,13,403.75,405,403.75,405,2533
20180901|2018-03-13 09:00,13,405,405.75,404.75,405.25,1787
20180901|2018-03-13 09:30,13,405.25,406.25,405.25,406,1335
20180901|2018-03-13 10:00,13,406,406,405.5,406,1133
20180901|2018-03-13 10:30,13,406,407,406,406.25,1884
20180901|2018-03-13 11:00,13,406.5,406.75,404.5,405,1220
20180901|2018-03-13 11:30,13,405,405.5,404.75,404.75,985
20180901|2018-03-13 12:00,13,404.75,405,404,404,840
20180901|2018-03-13 12:30,13,404,404.5,403.25,404.25,712
20180901|2018-03-13 13:00,13,404.25,405,404,404.5,2286
20180901|2018-03-13 19:00,14,404,404,403.25,403.75,293
20180901|2018-03-13 19:30,14,403.5,403.5,403.25,403.5,178
20180901|2018-03-13 20:00,14,403.5,403.5,403.5,403.5,10
20180901|2018-03-13 20:30,14,403.5,403.75,403.25,403.5,63
20180901|2018-03-13 21:30,14,403.75,403.75,403.75,403.75,7
20180901|2018-03-13 22:00,14,404,404,404,404,38
20180901|2018-03-13 22:30,14,404,404.25,404,404,35
20180901|2018-03-13 23:00,14,404.25,404.25,404.25,404.25,46
20180901|2018-03-13 23:30,14,404.5,404.5,404.5,404.5,1
20180901|2018-03-14 00:00,14,404.5,404.5,404.5,404.5,1
20180901|2018-03-14 01:00,14,404.25,404.25,404,404,30
20180901|2018-03-14 01:30,14,404.25,404.25,404.25,404.25,76
20180901|2018-03-14 02:00,14,404.25,404.25,404,404,12
20180901|2018-03-14 02:30,14,404.25,404.25,404,404.25,14
20180901|2018-03-14 03:00,14,404.25,404.5,404,404,41
20180901|2018-03-14 03:30,14,404,404.5,404,404.5,21
20180901|2018-03-14 04:00,14,404.25,404.25,404.25,404.25,43
20180901|2018-03-14 04:30,14,404.25,404.5,404.25,404.5,51
20180901|2018-03-14 05:30,14,404.25,404.25,404.25,404.25,5
20180901|2018-03-14 06:00,14,404.5,404.5,404.5,404.5,34
20180901|2018-03-14 06:30,14,404.75,404.75,404.5,404.5,35
20180901|2018-03-14 07:00,14,404.5,404.5,404.25,404.25,68
20180901|2018-03-14 07:30,14,404.5,405,404.25,405,393
20180901|2018-03-14 08:30,14,405,406.25,404.75,405.75,2074
20180901|2018-03-14 09:00,14,405.75,406,405,405,1011
20180901|2018-03-14 09:30,14,405,405.25,404.25,404.75,582
20180901|2018-03-14 10:00,14,404.75,404.75,403.75,404.25,756
20180901|2018-03-14 10:30,14,404,404,403,403,728
20180901|2018-03-14 11:00,14,403.25,403.75,403.25,403.25,694
20180901|2018-03-14 11:30,14,403.25,404.75,403.25,404.75,596
20180901|2018-03-14 12:00,14,404.5,404.5,403.5,403.5,719
20180901|2018-03-14 12:30,14,403.5,404,403.5,403.5,485
20180901|2018-03-14 13:00,14,403.5,403.5,401.5,401.75,1402
20180901|2018-03-14 19:00,15,401.5,402,400.75,402,382
20180901|2018-03-14 19:30,15,402,402.25,402,402.25,348
20180901|2018-03-14 20:00,15,402.25,402.25,402.25,402.25,71
20180901|2018-03-14 20:30,15,402.5,402.5,402.5,402.5,13
20180901|2018-03-14 23:30,15,402.5,402.5,402.5,402.5,4
20180901|2018-03-15 00:30,15,402.5,402.5,402.5,402.5,8
20180901|2018-03-15 01:30,15,403,403,403,403,28
20180901|2018-03-15 02:00,15,403,403,403,403,2
20180901|2018-03-15 02:30,15,403,403,403,403,19
20180901|2018-03-15 03:00,15,403,403,403,403,7
20180901|2018-03-15 04:00,15,403,403,403,403,4
20180901|2018-03-15 04:30,15,403,403,402.75,403,29
20180901|2018-03-15 05:00,15,403.25,403.25,403.25,403.25,18
20180901|2018-03-15 05:30,15,403.25,403.5,403.25,403.5,9
20180901|2018-03-15 06:00,15,403.25,403.25,403,403,18
20180901|2018-03-15 06:30,15,402.75,402.75,402.75,402.75,30
20180901|2018-03-15 07:00,15,403,403,402.75,403,31
20180901|2018-03-15 07:30,15,403,403.5,402.75,403.25,35
20180901|2018-03-15 08:30,15,403.25,403.25,401,401.25,1527
20180901|2018-03-15 09:00,15,401.25,401.5,399,399.5,1439
20180901|2018-03-15 09:30,15,399.25,400.5,399,400,763
20180901|2018-03-15 10:00,15,399.75,401.25,399.75,401,638
20180901|2018-03-15 10:30,15,400.75,402,400.75,401,785
20180901|2018-03-15 11:00,15,400.75,401.75,400.5,401.5,246
20180901|2018-03-15 11:30,15,401.5,402,401.5,401.75,320
20180901|2018-03-15 12:00,15,402,402,401,401.5,1181
20180901|2018-03-15 12:30,15,401.5,401.5,400.75,400.75,516
20180901|2018-03-15 13:00,15,401,401,400,400.25,616
20180901|2018-03-15 19:00,16,399.25,399.75,399.25,399.5,68
20180901|2018-03-15 20:00,16,399.5,399.5,399.25,399.5,12
20180901|2018-03-15 20:30,16,400,400,400,400,54
20180901|2018-03-15 21:00,16,400.25,400.5,400.25,400.5,10
20180901|2018-03-15 21:30,16,400.25,400.25,400.25,400.25,3
20180901|2018-03-15 22:00,16,400,400.5,400,400.25,42
20180901|2018-03-15 22:30,16,400.25,400.5,400.25,400.25,10
20180901|2018-03-15 23:00,16,400.5,400.5,400.25,400.25,5
20180901|2018-03-15 23:30,16,400.5,400.5,400.5,400.5,7
20180901|2018-03-16 00:00,16,400.25,400.25,400.25,400.25,6
20180901|2018-03-16 02:00,16,400.5,400.75,400.5,400.75,25
20180901|2018-03-16 03:00,16,400.5,400.5,400,400,23
20180901|2018-03-16 03:30,16,400,400,400,400,11
20180901|2018-03-16 04:00,16,400,400,400,400,20
20180901|2018-03-16 04:30,16,399.75,399.75,399.75,399.75,1
20180901|2018-03-16 05:00,16,399.75,399.75,399.75,399.75,10
20180901|2018-03-16 06:00,16,399.75,399.75,399.5,399.75,83
20180901|2018-03-16 06:30,16,399.5,399.75,399.25,399.75,92
20180901|2018-03-16 07:00,16,399.75,399.75,399.25,399.25,54
20180901|2018-03-16 07:30,16,399.5,399.5,398.5,399,120
20180901|2018-03-16 08:30,16,399,399,396.75,398,1366
20180901|2018-03-16 09:00,16,398,399,397.5,399,486
20180901|2018-03-16 09:30,16,398.75,399.5,397.75,399,1315
20180901|2018-03-16 10:00,16,399.25,399.25,397.5,397.5,604
20180901|2018-03-16 10:30,16,397.5,398.25,397.25,398,370
20180901|2018-03-16 11:00,16,398.25,398.25,397.5,397.5,345
20180901|2018-03-16 11:30,16,397.5,398.5,397.5,398.25,706
20180901|2018-03-16 12:00,16,398.25,398.75,398,398.5,239
20180901|2018-03-16 12:30,16,398.25,398.5,397.75,397.75,335
20180901|2018-03-16 13:00,16,397.75,397.75,396.5,397,969
20180901|2018-03-18 19:00,19,396.25,396.25,395,396,264
20180901|2018-03-18 19:30,19,395.5,395.75,394.5,394.5,100
20180901|2018-03-18 20:00,19,394.5,394.5,394,394.25,382
20180901|2018-03-18 20:30,19,394,394,393.75,393.75,14
20180901|2018-03-18 21:00,19,394,394,394,394,13
20180901|2018-03-18 21:30,19,393.75,393.75,393.75,393.75,4
20180901|2018-03-18 22:00,19,393.75,394,393.75,394,35
20180901|2018-03-18 22:30,19,394,394,393.75,394,20
20180901|2018-03-18 23:30,19,393.5,393.5,393.5,393.5,22
20180901|2018-03-19 00:00,19,393.5,393.75,393.5,393.75,4
20180901|2018-03-19 00:30,19,393.5,393.75,393.5,393.75,35
20180901|2018-03-19 01:00,19,393.75,393.75,393.75,393.75,9
20180901|2018-03-19 02:00,19,393.75,394,393.75,394,2
20180901|2018-03-19 02:30,19,393.75,393.75,393.75,393.75,15
20180901|2018-03-19 03:00,19,393.5,393.5,393.5,393.5,11
20180901|2018-03-19 03:30,19,393.5,393.5,393.25,393.25,31
20180901|2018-03-19 04:00,19,393.5,393.5,393.5,393.5,4
20180901|2018-03-19 04:30,19,393.25,393.25,393,393,140
20180901|2018-03-19 05:00,19,393,393,392.5,392.5,34
20180901|2018-03-19 05:30,19,392.5,392.5,392.5,392.5,26
20180901|2018-03-19 06:00,19,392.5,392.75,392.25,392.75,25
20180901|2018-03-19 06:30,19,392.75,393.25,392.5,393,225
20180901|2018-03-19 07:00,19,393.25,393.25,392.75,392.75,50
20180901|2018-03-19 07:30,19,392.75,393,392.25,392.75,132
20180901|2018-03-19 08:30,19,392.5,392.75,391,391.25,2110
20180901|2018-03-19 09:00,19,391.5,392.25,390.75,391.25,973
20180901|2018-03-19 09:30,19,391.25,392,391,392,651
20180901|2018-03-19 10:00,19,392.25,392.25,391.5,391.5,515
20180901|2018-03-19 10:30,19,391.5,392.25,391.25,391.25,463
20180901|2018-03-19 11:00,19,391.5,391.5,390.5,390.75,716
20180901|2018-03-19 11:30,19,390.5,391.25,390.5,390.75,243
20180901|2018-03-19 12:00,19,390.75,390.75,389.75,390,1773
20180901|2018-03-19 12:30,19,389.75,390.25,389.75,390,382
20180901|2018-03-19 13:00,19,390.25,390.75,390,390.75,705
20180901|2018-03-19 19:00,20,390,391,389.75,390,278
20180901|2018-03-19 19:30,20,390,390.25,390,390.25,19
20180901|2018-03-19 20:00,20,390.25,391,390.25,391,36
20180901|2018-03-19 20:30,20,390.75,390.75,390.5,390.5,8
20180901|2018-03-19 21:00,20,391,391,390.75,390.75,4
20180901|2018-03-19 21:30,20,390.75,390.75,390.75,390.75,11
20180901|2018-03-19 22:00,20,390.75,390.75,390.5,390.5,19
20180901|2018-03-19 22:30,20,390.75,391.25,390.75,391.25,139
20180901|2018-03-19 23:00,20,391.25,391.25,391.25,391.25,1
20180901|2018-03-19 23:30,20,391.25,391.25,391.25,391.25,6
20180901|2018-03-20 00:00,20,391.25,391.25,391.25,391.25,22
20180901|2018-03-20 00:30,20,391.5,391.5,391,391.25,89
20180901|2018-03-20 01:00,20,391.25,391.25,391.25,391.25,5
20180901|2018-03-20 02:00,20,391.25,391.25,391.25,391.25,5
20180901|2018-03-20 02:30,20,391.25,391.25,391,391.25,33
20180901|2018-03-20 03:00,20,391.5,391.5,391.5,391.5,8
20180901|2018-03-20 03:30,20,391.75,391.75,391.75,391.75,1
20180901|2018-03-20 04:00,20,391.5,391.5,391.25,391.5,19
20180901|2018-03-20 04:30,20,391.25,391.25,390.5,390.5,32
20180901|2018-03-20 05:00,20,390.5,390.5,390,390,24
20180901|2018-03-20 05:30,20,389.75,390.25,389.75,390.25,114
20180901|2018-03-20 06:00,20,390.25,390.25,389.75,389.75,91
20180901|2018-03-20 06:30,20,389.75,390.25,389.75,389.75,203
20180901|2018-03-20 07:00,20,390,390,389.75,390,89
20180901|2018-03-20 07:30,20,390,390,389.5,389.5,47
20180901|2018-03-20 08:30,20,389.5,390.25,388.75,389,1566
20180901|2018-03-20 09:00,20,389,389,388.25,388.5,756
20180901|2018-03-20 09:30,20,388.5,391,388.5,390.5,1577
20180901|2018-03-20 10:00,20,390.75,390.75,390,390.25,1173
20180901|2018-03-20 10:30,20,390.25,390.5,389.75,390.5,205
20180901|2018-03-20 11:00,20,390.25,390.25,389.5,390,1357
20180901|2018-03-20 11:30,20,390.25,390.75,389.75,390,1048
20180901|2018-03-20 12:00,20,390,390.25,389.75,390,597
20180901|2018-03-20 12:30,20,390,390.25,389.75,389.75,620
20180901|2018-03-20 13:00,20,390,390,389.25,389.75,1723
20180901|2018-03-20 19:00,21,390,390.25,389.25,389.5,312
20180901|2018-03-20 19:30,21,389.75,389.75,389.75,389.75,8
20180901|2018-03-20 20:00,21,390,390,389.75,389.75,16
20180901|2018-03-20 20:30,21,390,390,390,390,1
20180901|2018-03-20 21:00,21,390,390,390,390,6
20180901|2018-03-20 21:30,21,390,390,390,390,63
20180901|2018-03-20 22:30,21,390,390,390,390,1
20180901|2018-03-21 00:00,21,389.75,389.75,389.75,389.75,3
20180901|2018-03-21 01:00,21,389.5,389.5,389.5,389.5,1
20180901|2018-03-21 02:30,21,389.5,389.5,389.25,389.25,38
20180901|2018-03-21 03:00,21,389,389.5,389,389.5,14
20180901|2018-03-21 03:30,21,389.5,389.5,389.5,389.5,12
20180901|2018-03-21 04:00,21,389.5,389.5,389,389,41
20180901|2018-03-21 04:30,21,389,389,389,389,26
20180901|2018-03-21 05:00,21,389.25,389.25,389.25,389.25,13
20180901|2018-03-21 05:30,21,389.5,389.75,389.25,389.5,290
20180901|2018-03-21 06:00,21,389.5,389.5,389,389.25,272
20180901|2018-03-21 06:30,21,389.5,389.75,389.25,389.25,94
20180901|2018-03-21 07:00,21,389.25,389.5,389,389.5,81
20180901|2018-03-21 07:30,21,389.5,389.5,389,389,50
20180901|2018-03-21 08:30,21,389.25,390,389,389.75,1220
20180901|2018-03-21 09:00,21,389.75,390,389.5,389.75,831
20180901|2018-03-21 09:30,21,389.5,389.75,389.25,389.5,340
20180901|2018-03-21 10:00,21,389.25,389.5,389,389.5,177
20180901|2018-03-21 10:30,21,389.5,389.5,389,389.25,823
20180901|2018-03-21 11:00,21,389.25,389.25,388.5,388.75,603
20180901|2018-03-21 11:30,21,388.5,389,388.5,388.75,284
20180901|2018-03-21 12:00,21,389,390,389,389.75,737
20180901|2018-03-21 12:30,21,389.75,389.75,389.25,389.25,843
20180901|2018-03-21 13:00,21,389.5,389.75,389,389.5,793
20180901|2018-03-21 19:00,22,389.75,390.25,389.5,390.25,122
20180901|2018-03-21 19:30,22,390,390.25,390,390.25,11
20180901|2018-03-21 20:00,22,390.25,390.25,390.25,390.25,1
20180901|2018-03-21 20:30,22,390.25,390.25,390.25,390.25,4
20180901|2018-03-21 21:00,22,390,390,390,390,3
20180901|2018-03-21 22:00,22,390.25,390.25,390.25,390.25,4
20180901|2018-03-21 22:30,22,390.25,390.25,390.25,390.25,7
20180901|2018-03-22 01:00,22,390.5,390.5,390.5,390.5,29
20180901|2018-03-22 02:00,22,390.75,391,390.5,390.5,3
20180901|2018-03-22 03:00,22,391,391.5,391,391.5,69
20180901|2018-03-22 03:30,22,391.5,391.75,391.5,391.75,75
20180901|2018-03-22 04:00,22,391.75,391.75,391.5,391.5,22
20180901|2018-03-22 04:30,22,391.5,391.5,391.25,391.25,18
20180901|2018-03-22 05:00,22,391.5,391.75,391.5,391.5,6
20180901|2018-03-22 05:30,22,391.5,392,391.5,392,105
20180901|2018-03-22 06:00,22,391.75,391.75,390.75,391,771
20180901|2018-03-22 06:30,22,391.25,391.5,391,391.25,119
20180901|2018-03-22 07:00,22,391.5,391.5,391,391,260
20180901|2018-03-22 07:30,22,391,391.25,391,391,33
20180901|2018-03-22 08:30,22,390.75,390.75,388.75,389.25,1512
20180901|2018-03-22 09:00,22,389.25,390,389,389.75,269
20180901|2018-03-22 09:30,22,389.5,390,389.25,390,374
20180901|2018-03-22 10:00,22,389.75,389.75,389,389.25,587
20180901|2018-03-22 10:30,22,389,389.25,388.75,389,1086
20180901|2018-03-22 11:00,22,388.75,389.75,388.5,389.75,375
20180901|2018-03-22 11:30,22,390,390,389.25,389.5,554
20180901|2018-03-22 12:00,22,389.5,390,389.5,390,453
20180901|2018-03-22 12:30,22,390,390,389.5,389.5,262
20180901|2018-03-22 13:00,22,389.75,390.5,389.75,390.25,2383
20180901|2018-03-22 19:00,23,391,391.25,390.75,391,93
20180901|2018-03-22 19:30,23,391,391,391,391,30
20180901|2018-03-22 20:00,23,391,391.25,391,391.25,52
20180901|2018-03-22 20:30,23,391.25,391.25,391.25,391.25,5
20180901|2018-03-22 21:00,23,391,391.25,391,391.25,4
20180901|2018-03-22 21:30,23,391.5,391.5,391.5,391.5,1
20180901|2018-03-22 22:00,23,391.5,391.75,391.5,391.75,33
20180901|2018-03-22 22:30,23,391.75,391.75,391.5,391.5,4
20180901|2018-03-22 23:30,23,391.75,391.75,391.75,391.75,5
20180901|2018-03-23 00:00,23,391.5,391.5,391.25,391.25,20
20180901|2018-03-23 00:30,23,391.25,391.25,391.25,391.25,18
20180901|2018-03-23 02:00,23,391.25,391.25,391.25,391.25,4
20180901|2018-03-23 02:30,23,391,391,391,391,4
20180901|2018-03-23 04:00,23,391,391,388,388,173
20180901|2018-03-23 04:30,23,388,388,386,386.25,809
20180901|2018-03-23 05:00,23,386,386.75,386,386.5,476
20180901|2018-03-23 05:30,23,386.25,386.25,384.75,385,419
20180901|2018-03-23 06:00,23,385.5,387.25,384.75,386.5,420
20180901|2018-03-23 06:30,23,386.5,387.25,386,386.25,491
20180901|2018-03-23 07:00,23,386.5,387.5,386.25,387.5,93
20180901|2018-03-23 07:30,23,387.5,387.75,387,387,24
20180901|2018-03-23 08:30,23,387.5,387.75,384,384.25,1800
20180901|2018-03-23 09:00,23,384.25,388,384,386.25,1461
20180901|2018-03-23 09:30,23,386.25,388.75,386.25,388.5,888
20180901|2018-03-23 10:00,23,388.5,389.25,388.25,388.25,1327
20180901|2018-03-23 10:30,23,388,388.5,387.75,388.25,1132
20180901|2018-03-23 11:00,23,388.5,388.5,388.25,388.5,393
20180901|2018-03-23 11:30,23,388.5,391,388.5,390.25,1761
20180901|2018-03-23 12:00,23,390.25,390.5,390.25,390.25,472
20180901|2018-03-23 12:30,23,390.5,391.25,389,391.25,2428
20180901|2018-03-23 13:00,23,391,392.5,390.75,391.5,1104
20180901|2018-03-25 19:00,26,393,394,392.25,393.75,302
20180901|2018-03-25 19:30,26,394.25,394.5,394,394,19
20180901|2018-03-25 20:00,26,394.75,394.75,394.5,394.5,58
20180901|2018-03-25 20:30,26,394.5,394.75,394.5,394.75,47
20180901|2018-03-25 21:00,26,394.5,394.5,394,394,44
20180901|2018-03-25 21:30,26,394,394.25,394,394.25,22
20180901|2018-03-25 22:00,26,394.5,394.5,394.5,394.5,6
20180901|2018-03-25 22:30,26,394.25,394.5,394.25,394.25,31
20180901|2018-03-25 23:30,26,394,394,394,394,1
20180901|2018-03-26 00:00,26,394,394,394,394,3
20180901|2018-03-26 00:30,26,393.75,394,393.75,394,8
20180901|2018-03-26 01:00,26,394,394,394,394,2
20180901|2018-03-26 02:00,26,394.25,394.25,394.25,394.25,7
20180901|2018-03-26 02:30,26,394.5,394.75,394.5,394.75,12
20180901|2018-03-26 03:00,26,394.25,394.25,393.5,393.5,32
20180901|2018-03-26 03:30,26,393.75,393.75,393.75,393.75,10
20180901|2018-03-26 04:00,26,393.75,394,393.75,394,27
20180901|2018-03-26 04:30,26,393.75,394,393.75,394,22
20180901|2018-03-26 05:00,26,394,394,393.5,393.75,139
20180901|2018-03-26 05:30,26,393.5,393.75,393.5,393.5,144
20180901|2018-03-26 06:00,26,393.75,393.75,393.5,393.5,54
20180901|2018-03-26 06:30,26,393.25,393.25,393,393.25,221
20180901|2018-03-26 07:00,26,393,393,392.75,392.75,63
20180901|2018-03-26 07:30,26,393.25,393.25,393,393.25,11
20180901|2018-03-26 08:30,26,393,393.5,390.5,391.25,974
20180901|2018-03-26 09:00,26,391.5,391.5,390.25,390.25,482
20180901|2018-03-26 09:30,26,390.25,390.25,389,389,630
20180901|2018-03-26 10:00,26,389.25,389.5,388.75,389,492
20180901|2018-03-26 10:30,26,388.75,390,388.5,389.75,1315
20180901|2018-03-26 11:00,26,389.75,389.75,388.75,389,988
20180901|2018-03-26 11:30,26,389,389.5,388.5,389.5,1224
20180901|2018-03-26 12:00,26,389.25,390,388.75,390,753
20180901|2018-03-26 12:30,26,390,390.75,389.5,390.5,614
20180901|2018-03-26 13:00,26,390.5,390.5,389,389.25,990
20180901|2018-03-26 19:00,27,389,389.5,388.75,389.5,56
20180901|2018-03-26 19:30,27,389.5,389.75,389.5,389.75,3
20180901|2018-03-26 20:00,27,389.75,389.75,389.5,389.75,25
20180901|2018-03-26 20:30,27,389.75,389.75,389.75,389.75,1
20180901|2018-03-26 21:00,27,389.75,389.75,389.75,389.75,21
20180901|2018-03-26 23:30,27,389.75,389.75,389.75,389.75,1
20180901|2018-03-27 01:30,27,389.75,390,389.75,390,14
20180901|2018-03-27 02:00,27,389.75,389.75,389.75,389.75,7
20180901|2018-03-27 02:30,27,389.75,390,389.75,390,202
20180901|2018-03-27 03:00,27,390,390,389.75,389.75,70
20180901|2018-03-27 03:30,27,389.5,389.75,389.5,389.75,12
20180901|2018-03-27 04:00,27,390,390,390,390,12
20180901|2018-03-27 04:30,27,390.25,390.25,390,390,9
20180901|2018-03-27 05:00,27,389.75,390.5,389.75,390.25,11
20180901|2018-03-27 07:00,27,390.5,390.5,390.5,390.5,55
20180901|2018-03-27 07:30,27,390.75,390.75,390.5,390.75,31
20180901|2018-03-27 08:30,27,390.25,390.75,388.75,390.5,937
20180901|2018-03-27 09:00,27,390.5,390.75,389.5,389.5,883
20180901|2018-03-27 09:30,27,389.75,390,389,389,473
20180901|2018-03-27 10:00,27,389.25,389.25,388.75,389.25,259
20180901|2018-03-27 10:30,27,389,389.5,388.75,389.5,503
20180901|2018-03-27 11:00,27,389.5,389.5,388.75,388.75,702
20180901|2018-03-27 11:30,27,388.75,389,388.75,389,546
20180901|2018-03-27 12:00,27,389,389.25,388.25,388.5,1187
20180901|2018-03-27 12:30,27,388.5,388.5,387.5,388.25,786
20180901|2018-03-27 13:00,27,388.25,389.25,388,389.25,944
20180901|2018-03-27 19:00,28,389.25,390,389.25,389.5,159
20180901|2018-03-27 19:30,28,389.75,389.75,389.75,389.75,10
20180901|2018-03-27 20:00,28,389.5,389.5,389.5,389.5,3
20180901|2018-03-27 21:30,28,389.75,389.75,389.75,389.75,20
20180901|2018-03-27 22:30,28,390,390,390,390,1
20180901|2018-03-27 23:00,28,389.5,389.5,389.5,389.5,14
20180901|2018-03-28 00:30,28,389.25,389.25,389,389,7
20180901|2018-03-28 01:00,28,389,389,389,389,51
20180901|2018-03-28 01:30,28,389,389,389,389,2
20180901|2018-03-28 02:00,28,389,389,388.75,388.75,24
20180901|2018-03-28 02:30,28,388.75,388.75,388.5,388.5,14
20180901|2018-03-28 03:00,28,388.5,388.5,387.75,387.75,85
20180901|2018-03-28 03:30,28,388.25,388.25,388,388.25,7
20180901|2018-03-28 04:30,28,388.25,388.25,388.25,388.25,3
20180901|2018-03-28 05:00,28,388.25,388.25,388.25,388.25,15
20180901|2018-03-28 05:30,28,388.25,388.25,388,388.25,83
20180901|2018-03-28 06:00,28,388.25,388.25,388,388,58
20180901|2018-03-28 06:30,28,388,388.5,388,388.25,55
20180901|2018-03-28 07:00,28,388.5,389.25,388.5,389,60
20180901|2018-03-28 07:30,28,389,389.25,389,389.25,49
20180901|2018-03-28 08:30,28,389.25,389.25,388,388.75,1395
20180901|2018-03-28 09:00,28,388.75,388.75,387.5,388.25,967
20180901|2018-03-28 09:30,28,388.25,388.25,387.25,388,664
20180901|2018-03-28 10:00,28,388.25,388.75,388,388.5,488
20180901|2018-03-28 10:30,28,388.5,388.75,388.25,388.25,486
20180901|2018-03-28 11:00,28,388.25,388.5,388,388,663
20180901|2018-03-28 11:30,28,388,389.5,388,388.75,582
20180901|2018-03-28 12:00,28,388.75,388.75,388.25,388.75,892
20180901|2018-03-28 12:30,28,388.75,389,388.5,388.75,764
20180901|2018-03-28 13:00,28,388.75,389.25,388.5,388.5,655
20180901|2018-03-28 19:00,29,389,389.25,388.75,389,223
20180901|2018-03-28 19:30,29,389.25,389.25,389.25,389.25,3
20180901|2018-03-28 20:00,29,389,389,389,389,4
20180901|2018-03-28 20:30,29,389,389,389,389,29
20180901|2018-03-28 21:00,29,389,389,389,389,19
20180901|2018-03-28 21:30,29,389,389,389,389,1
20180901|2018-03-28 22:00,29,389.25,389.25,389,389,30
20180901|2018-03-29 01:30,29,389.25,389.5,389.25,389.5,93
20180901|2018-03-29 02:00,29,389.25,389.25,389.25,389.25,5
20180901|2018-03-29 02:30,29,389.25,389.25,389,389,4
20180901|2018-03-29 03:00,29,389.25,389.25,389,389,20
20180901|2018-03-29 03:30,29,389,389,389,389,7
20180901|2018-03-29 04:00,29,389,389.25,389,389.25,27
20180901|2018-03-29 04:30,29,389.25,390,389.25,390,72
20180901|2018-03-29 05:00,29,390,390,390,390,98
20180901|2018-03-29 05:30,29,390,390,389.75,389.75,10
20180901|2018-03-29 06:00,29,389.75,390.5,389.75,390.25,22
20180901|2018-03-29 06:30,29,390.25,390.25,389.75,389.75,55
20180901|2018-03-29 07:00,29,390.25,390.25,390,390.25,139
20180901|2018-03-29 07:30,29,390.5,390.5,390.5,390.5,61
20180901|2018-03-29 08:30,29,390.5,390.5,389.5,389.5,1015
20180901|2018-03-29 09:00,29,389.5,390,389.25,389.75,465
20180901|2018-03-29 09:30,29,389.75,389.75,389.25,389.5,625
20180901|2018-03-29 10:00,29,389.75,389.75,389.5,389.75,1201
20180901|2018-03-29 10:30,29,389.75,390.5,389.5,390.25,950
20180901|2018-03-29 11:00,29,390.5,404,390.5,403.25,3948
20180901|2018-03-29 11:30,29,403,403.25,400.5,401,1571
20180901|2018-03-29 12:00,29,401,402,399.5,400.25,2315
20180901|2018-03-29 12:30,29,400.5,402.75,400.25,402,1134
20180901|2018-03-29 13:00,29,402,403.75,401.75,402.75,1896
20180901|2018-04-01 19:00,2,404,406.75,404,406.5,1217
20180901|2018-04-01 19:30,2,406.5,407.75,406.25,407.5,224
20180901|2018-04-01 20:00,2,408,408,407,407.5,114
20180901|2018-04-01 20:30,2,407,407.25,406.5,406.75,76
20180901|2018-04-01 21:00,2,407,407.25,406.75,407,95
20180901|2018-04-01 21:30,2,406.75,406.75,406.75,406.75,13
20180901|2018-04-01 22:00,2,407.25,407.25,407.25,407.25,1
20180901|2018-04-01 22:30,2,407.25,407.25,407.25,407.25,1
20180901|2018-04-01 23:00,2,407.5,407.5,407.5,407.5,2
20180901|2018-04-01 23:30,2,407.5,407.5,407.25,407.25,26
20180901|2018-04-02 00:00,2,407.25,407.25,407.25,407.25,36
20180901|2018-04-02 00:30,2,407.25,407.25,407.25,407.25,2
20180901|2018-04-02 01:00,2,407.25,407.25,407.25,407.25,1
20180901|2018-04-02 01:30,2,407,407,407,407,1
20180901|2018-04-02 02:00,2,406.75,406.75,406.75,406.75,1
20180901|2018-04-02 02:30,2,406.75,407.5,406.75,407.5,26
20180901|2018-04-02 03:00,2,407.5,407.5,407.5,407.5,2
20180901|2018-04-02 03:30,2,407.75,407.75,407.5,407.5,11
20180901|2018-04-02 04:00,2,407.75,407.75,407.25,407.25,6
20180901|2018-04-02 04:30,2,406.75,406.75,406.75,406.75,2
20180901|2018-04-02 05:00,2,407,407,406.75,407,8
20180901|2018-04-02 05:30,2,407,407.25,406.75,407.25,87
20180901|2018-04-02 06:00,2,407,407.25,406.75,407.25,51
20180901|2018-04-02 06:30,2,407,407,406.75,407,38
20180901|2018-04-02 07:00,2,406.5,407,406.5,406.75,206
20180901|2018-04-02 07:30,2,406.75,406.75,406.25,406.25,63
20180901|2018-04-02 08:30,2,406.25,407.25,405,406,2526
20180901|2018-04-02 09:00,2,406.25,406.25,404.5,404.5,1116
20180901|2018-04-02 09:30,2,404.75,404.75,403.75,404,1671
20180901|2018-04-02 10:00,2,404,405.25,403,404.75,1037
20180901|2018-04-02 10:30,2,404.75,405.75,403.5,404.5,1120
20180901|2018-04-02 11:00,2,404.75,404.75,403.5,403.75,828
20180901|2018-04-02 11:30,2,403.75,404.25,403,403.25,1030
20180901|2018-04-02 12:00,2,403.5,404.25,403.5,404,660
20180901|2018-04-02 12:30,2,404.25,404.25,403.5,403.5,1110
20180901|2018-04-02 13:00,2,403.5,403.75,402.5,403,1833
20180901|2018-04-02 19:00,3,402.5,403.5,402.25,403.5,185
20180901|2018-04-02 20:00,3,403.5,403.5,403.25,403.25,19
20180901|2018-04-02 20:30,3,403.25,403.25,403.25,403.25,2
20180901|2018-04-02 21:30,3,403.5,403.75,403.5,403.75,18
20180901|2018-04-02 22:30,3,403.5,403.5,403.5,403.5,7
20180901|2018-04-02 23:00,3,403,403,403,403,1
20180901|2018-04-03 00:30,3,403,403.25,403,403.25,91
20180901|2018-04-03 01:00,3,403.25,403.25,403.25,403.25,1
20180901|2018-04-03 01:30,3,403.25,403.25,403.25,403.25,6
20180901|2018-04-03 02:00,3,403.25,403.25,403,403,16
20180901|2018-04-03 02:30,3,403,403.5,403,403.25,29
20180901|2018-04-03 03:00,3,403.25,403.25,403,403,17
20180901|2018-04-03 03:30,3,402.75,402.75,402.75,402.75,13
20180901|2018-04-03 04:00,3,402.75,402.75,402.5,402.5,51
20180901|2018-04-03 04:30,3,402.25,402.5,402.25,402.5,19
20180901|2018-04-03 05:30,3,403,403.25,403,403.25,5
20180901|2018-04-03 06:00,3,403.25,403.75,403.25,403.5,32
20180901|2018-04-03 06:30,3,403.25,403.25,402.75,402.75,63
20180901|2018-04-03 07:00,3,402.5,402.75,402.5,402.75,28
20180901|2018-04-03 07:30,3,402.75,403.25,402.75,403,10
20180901|2018-04-03 08:30,3,403.5,406.25,403.5,404.75,2728
20180901|2018-04-03 09:00,3,404.75,405.5,404.75,405,1211
20180901|2018-04-03 09:30,3,405.25,406.5,405,406,1046
20180901|2018-04-03 10:00,3,406.25,406.75,405.5,406.5,1309
20180901|2018-04-03 10:30,3,406.5,407,406.25,406.5,895
20180901|2018-04-03 11:00,3,406.5,407,406.25,406.5,1240
20180901|2018-04-03 11:30,3,406.75,406.75,405,405,1296
20180901|2018-04-03 12:00,3,405,405.5,403.75,405,1587
20180901|2018-04-03 12:30,3,404.75,405.25,403.75,404,1102
20180901|2018-04-03 13:00,3,403.75,404.25,403.25,403.5,1938
20180901|2018-04-03 19:00,4,403.5,403.75,403.25,403.75,92
20180901|2018-04-03 19:30,4,404,404,403.75,403.75,26
20180901|2018-04-03 20:00,4,403.75,404.25,403.75,404.25,46
20180901|2018-04-03 20:30,4,404,404,404,404,1
20180901|2018-04-03 21:00,4,404.25,404.25,404.25,404.25,2
20180901|2018-04-03 21:30,4,404,404,403.5,403.75,11
20180901|2018-04-03 22:00,4,403.75,403.75,403.75,403.75,1
20180901|2018-04-03 22:30,4,403.5,403.5,403.5,403.5,25
20180901|2018-04-04 00:00,4,403.25,403.25,403.25,403.25,10
20180901|2018-04-04 00:30,4,403.25,403.25,403.25,403.25,10
20180901|2018-04-04 01:00,4,403,403,403,403,1
20180901|2018-04-04 01:30,4,403.25,403.25,403.25,403.25,13
20180901|2018-04-04 02:00,4,403.5,403.75,403.5,403.75,9
20180901|2018-04-04 02:30,4,403.75,403.75,390,393,1087
20180901|2018-04-04 03:00,4,392.5,396.75,390.25,391,769
20180901|2018-04-04 03:30,4,390.5,391.75,387.75,388.25,486
20180901|2018-04-04 04:00,4,389,394.75,388.5,394.75,445
20180901|2018-04-04 04:30,4,394.75,394.75,392.75,393.25,242
20180901|2018-04-04 05:00,4,393,394.75,392.75,394,131
20180901|2018-04-04 05:30,4,394,394.75,390.5,391.25,263
20180901|2018-04-04 06:00,4,391.5,392,389.5,390.25,331
20180901|2018-04-04 06:30,4,390.25,393.75,390.25,393.25,189
20180901|2018-04-04 07:00,4,393.75,396.5,393.5,396.5,416
20180901|2018-04-04 07:30,4,395.75,396,394.75,394.75,163
20180901|2018-04-04 08:30,4,394,398.75,392.5,398.5,3472
20180901|2018-04-04 09:00,4,398.75,401.5,397.5,398,2460
20180901|2018-04-04 09:30,4,398,398.5,397.5,398,409
20180901|2018-04-04 10:00,4,397.75,397.75,396.25,397.5,1741
20180901|2018-04-04 10:30,4,397.5,398.5,397,397.5,683
20180901|2018-04-04 11:00,4,397.5,398,395.5,395.5,1654
20180901|2018-04-04 11:30,4,395.25,397,395.25,396.25,483
20180901|2018-04-04 12:00,4,396,397.5,395.75,396.5,398
20180901|2018-04-04 12:30,4,396.25,397.25,396,397.25,304
20180901|2018-04-04 13:00,4,397.25,397.75,396.5,396.5,897
20180901|2018-04-04 19:00,5,397.75,398,396.75,397.75,290
20180901|2018-04-04 20:00,5,397.25,397.25,396.75,397,32
20180901|2018-04-04 20:30,5,397,397,397,397,9
20180901|2018-04-04 21:00,5,397,397.25,397,397.25,5
20180901|2018-04-04 21:30,5,397.25,397.75,397,397,272
20180901|2018-04-04 22:00,5,397.25,397.5,397.25,397.25,33
20180901|2018-04-04 23:00,5,397.5,397.5,397.5,397.5,4
20180901|2018-04-05 00:00,5,397.5,397.5,397.5,397.5,2
20180901|2018-04-05 01:00,5,397.5,397.5,397.5,397.5,9
20180901|2018-04-05 01:30,5,397.25,397.5,397.25,397.5,55
20180901|2018-04-05 02:00,5,397.5,397.5,397.5,397.5,2
20180901|2018-04-05 02:30,5,397.5,398,397.5,398,6
20180901|2018-04-05 03:00,5,398.25,398.25,398,398.25,48
20180901|2018-04-05 03:30,5,398.5,398.5,398.25,398.25,6
20180901|2018-04-05 04:00,5,398.25,398.25,398.25,398.25,12
20180901|2018-04-05 04:30,5,398.5,398.75,398.5,398.5,17
20180901|2018-04-05 05:00,5,398.5,399,398.5,398.75,6
20180901|2018-04-05 05:30,5,398.5,398.75,398.5,398.75,394
20180901|2018-04-05 06:00,5,398.5,398.5,398.25,398.25,35
20180901|2018-04-05 06:30,5,398.25,398.25,398,398.25,30
20180901|2018-04-05 07:00,5,398.25,400,398.25,399.5,689
20180901|2018-04-05 07:30,5,399.75,400,399.25,399.75,360
20180901|2018-04-05 08:30,5,399.75,401.25,399.5,401,1235
20180901|2018-04-05 09:00,5,401,401.5,400.5,401,619
20180901|2018-04-05 09:30,5,401,401.25,400.5,401.25,279
20180901|2018-04-05 10:00,5,401,402.75,400.75,402.25,788
20180901|2018-04-05 10:30,5,402,402.75,402,402.5,395
20180901|2018-04-05 11:00,5,402.5,403.75,402.25,402.75,819
20180901|2018-04-05 11:30,5,402.75,403.75,402.5,403.25,412
20180901|2018-04-05 12:00,5,403.5,404,402.5,402.5,367
20180901|2018-04-05 12:30,5,402.5,404,402,404,1035
20180901|2018-04-05 13:00,5,404,405,403.25,404.75,2001
20180901|2018-04-05 19:00,6,398.5,402.25,397.5,399.75,1760
20180901|2018-04-05 19:30,6,399.5,400.5,399.5,400.25,171
20180901|2018-04-05 20:00,6,400.25,401.25,400.25,401.25,28
20180901|2018-04-05 20:30,6,401.5,401.75,401.25,401.5,18
20180901|2018-04-05 21:00,6,401.5,402.75,401.5,402.25,15
20180901|2018-04-05 21:30,6,402.75,402.75,402,402.25,26
20180901|2018-04-05 22:00,6,402,402,401.75,401.75,14
20180901|2018-04-05 22:30,6,401.5,401.5,401.25,401.5,5
20180901|2018-04-05 23:00,6,401.5,401.75,401.5,401.5,12
20180901|2018-04-05 23:30,6,401.5,401.5,401.5,401.5,3
20180901|2018-04-06 00:00,6,401.5,401.5,401.5,401.5,3
20180901|2018-04-06 00:30,6,401.5,401.5,401.5,401.5,1
20180901|2018-04-06 01:00,6,401.75,401.75,401.5,401.5,3
20180901|2018-04-06 01:30,6,401.5,401.5,400.75,400.75,33
20180901|2018-04-06 02:00,6,400.75,402,400.75,402,132
20180901|2018-04-06 02:30,6,402,402.25,402,402,40
20180901|2018-04-06 03:00,6,401.5,401.75,401.5,401.75,29
20180901|2018-04-06 03:30,6,401.5,401.5,401.5,401.5,37
20180901|2018-04-06 04:00,6,401,401,400.5,400.5,28
20180901|2018-04-06 04:30,6,400.5,401,400.5,401,12
20180901|2018-04-06 05:00,6,401,401,400.75,400.75,22
20180901|2018-04-06 05:30,6,400.75,400.75,400,400.25,40
20180901|2018-04-06 06:00,6,400.25,400.5,400.25,400.25,30
20180901|2018-04-06 06:30,6,400.25,400.5,400.25,400.25,15
20180901|2018-04-06 07:00,6,400.25,401,400.25,400.75,77
20180901|2018-04-06 07:30,6,401.25,402,401,401.5,63
20180901|2018-04-06 08:30,6,401.75,404.75,401.75,403.75,1048
20180901|2018-04-06 09:00,6,403.5,404.5,403,403,602
20180901|2018-04-06 09:30,6,402.75,403,401.75,402.75,802
20180901|2018-04-06 10:00,6,402.75,403.25,402,403.25,678
20180901|2018-04-06 10:30,6,403.25,403.5,402.75,403.25,628
20180901|2018-04-06 11:00,6,403.25,403.5,402.75,403.5,475
20180901|2018-04-06 11:30,6,403.25,404.5,403.25,404,598
20180901|2018-04-06 12:00,6,404,404.75,404,404.5,636
20180901|2018-04-06 12:30,6,404.5,405.25,403.5,403.5,1889
20180901|2018-04-06 13:00,6,403.25,404.25,403.25,404,1792
20180901|2018-04-08 19:00,9,405.25,406.5,404.75,406,554
20180901|2018-04-08 19:30,9,406,406.25,405.75,406.25,99
20180901|2018-04-08 20:00,9,406,406,405,405.25,32
20180901|2018-04-08 20:30,9,405.5,405.5,405.5,405.5,24
20180901|2018-04-08 21:00,9,405.5,405.75,405.5,405.75,18
20180901|2018-04-08 21:30,9,406,406.25,405.75,406,151
20180901|2018-04-08 22:00,9,406,406.25,406,406,21
20180901|2018-04-08 22:30,9,406,406,405.5,405.5,5
20180901|2018-04-08 23:30,9,405.25,405.25,405.25,405.25,6
20180901|2018-04-09 00:00,9,405.25,405.25,405.25,405.25,5
20180901|2018-04-09 00:30,9,405.25,405.75,405.25,405.5,7
20180901|2018-04-09 01:00,9,405.25,405.25,405.25,405.25,2
20180901|2018-04-09 01:30,9,405,405,404.25,404.5,74
20180901|2018-04-09 02:00,9,404.75,405.25,404.75,405,68
20180901|2018-04-09 02:30,9,405,405,405,405,34
20180901|2018-04-09 03:00,9,405,405.25,405,405.25,7
20180901|2018-04-09 03:30,9,405.25,405.25,404.5,404.5,104
20180901|2018-04-09 04:00,9,404.75,405,404.75,405,11
20180901|2018-04-09 04:30,9,404.75,405,404.75,405,15
20180901|2018-04-09 05:00,9,404.75,404.75,404.75,404.75,1
20180901|2018-04-09 05:30,9,404.75,404.75,404.75,404.75,1
20180901|2018-04-09 06:00,9,404.75,405.75,404.75,405.75,136
20180901|2018-04-09 06:30,9,405.75,406.25,405.25,406,185
20180901|2018-04-09 07:00,9,406,406,405.5,405.75,19
20180901|2018-04-09 07:30,9,405.5,405.75,404.75,405,45
20180901|2018-04-09 08:30,9,405,406,404.5,405.5,1997
20180901|2018-04-09 09:00,9,405.25,406,405.25,405.75,939
20180901|2018-04-09 09:30,9,406,407.25,406,407,1321
20180901|2018-04-09 10:00,9,407,408,407,407.25,1190
20180901|2018-04-09 10:30,9,407.5,407.5,406.5,407,721
20180901|2018-04-09 11:00,9,406.75,407.5,406.75,407,397
20180901|2018-04-09 11:30,9,407,407.75,407,407,687
20180901|2018-04-09 12:00,9,407.25,407.25,406.5,406.75,500
20180901|2018-04-09 12:30,9,406.75,407,405.5,406,864
20180901|2018-04-09 13:00,9,406,406.5,405.75,406,749
20180901|2018-04-09 19:00,10,405.25,405.5,405.25,405.5,129
20180901|2018-04-09 19:30,10,405.75,406,405.75,405.75,33
20180901|2018-04-09 20:00,10,405.75,405.75,405.5,405.75,16
20180901|2018-04-09 20:30,10,405.5,406,405.5,406,43
20180901|2018-04-09 21:00,10,406,406.75,406,406.5,113
20180901|2018-04-09 21:30,10,406.75,406.75,406.5,406.5,4
20180901|2018-04-09 22:00,10,406.25,406.25,406,406,11
20180901|2018-04-09 22:30,10,406,406,405.5,405.5,2
20180901|2018-04-10 00:00,10,406,406,406,406,1
20180901|2018-04-10 01:30,10,406,406,406,406,2
20180901|2018-04-10 02:00,10,406,406,406,406,3
20180901|2018-04-10 02:30,10,406,406,405.75,405.75,9
20180901|2018-04-10 03:00,10,405.75,405.75,405.25,405.25,10
20180901|2018-04-10 03:30,10,405.25,405.5,405.25,405.5,4
20180901|2018-04-10 04:00,10,405.5,405.5,405.5,405.5,4
20180901|2018-04-10 04:30,10,405.5,405.5,405.25,405.25,11
20180901|2018-04-10 05:00,10,405,405.25,405,405.25,29
20180901|2018-04-10 05:30,10,405.25,405.25,405.25,405.25,13
20180901|2018-04-10 06:00,10,405.5,405.75,405.5,405.5,41
20180901|2018-04-10 06:30,10,405.75,405.75,405,405,121
20180901|2018-04-10 07:00,10,405,405.25,405,405,81
20180901|2018-04-10 07:30,10,405.5,405.5,405.25,405.25,29
20180901|2018-04-10 08:30,10,405,406.25,404.75,405.25,1038
20180901|2018-04-10 09:00,10,405.5,406,405.25,405.75,609
20180901|2018-04-10 09:30,10,406,406.25,405.25,405.5,502
20180901|2018-04-10 10:00,10,405.5,405.75,403.5,404.5,2962
20180901|2018-04-10 10:30,10,404.5,405.25,403.75,405,829
20180901|2018-04-10 11:00,10,406,407,404,406.25,991
20180901|2018-04-10 11:30,10,406.5,407.5,405.75,405.75,1088
20180901|2018-04-10 12:00,10,405.75,406,405,405.5,487
20180901|2018-04-10 12:30,10,405.5,406.25,405.25,405.75,795
20180901|2018-04-10 13:00,10,405.75,405.75,404,405.25,3205
20180901|2018-04-10 19:00,11,404.75,405,404.75,404.75,278
20180901|2018-04-10 19:30,11,405,405,404.75,404.75,13
20180901|2018-04-10 20:00,11,404.75,405.25,404.75,405,52
20180901|2018-04-10 20:30,11,405.25,405.5,405.25,405.5,90
20180901|2018-04-10 21:30,11,405.5,405.5,405.5,405.5,9
20180901|2018-04-10 22:30,11,405.5,405.75,405.5,405.75,11
20180901|2018-04-10 23:00,11,405.5,405.5,405.5,405.5,2
20180901|2018-04-11 00:00,11,405.5,405.5,405.5,405.5,1
20180901|2018-04-11 00:30,11,405.5,405.75,405.5,405.75,3
20180901|2018-04-11 01:00,11,405.75,405.75,405.5,405.5,33
20180901|2018-04-11 01:30,11,405.5,405.5,405.5,405.5,23
20180901|2018-04-11 02:00,11,405.5,405.5,405.5,405.5,4
20180901|2018-04-11 02:30,11,405.75,405.75,405.5,405.5,5
20180901|2018-04-11 03:00,11,405.75,405.75,405.75,405.75,60
20180901|2018-04-11 03:30,11,405.5,405.5,405,405,104
20180901|2018-04-11 04:00,11,405,405,405,405,1
20180901|2018-04-11 04:30,11,405,405,404.75,404.75,6
20180901|2018-04-11 05:30,11,405.25,405.25,405.25,405.25,9
20180901|2018-04-11 06:00,11,405.25,405.5,405,405,98
20180901|2018-04-11 06:30,11,405.5,405.5,405,405,28
20180901|2018-04-11 07:00,11,405,405.25,405,405.25,43
20180901|2018-04-11 07:30,11,405,405,404.75,405,30
20180901|2018-04-11 08:30,11,404.75,405,402,402.25,2292
20180901|2018-04-11 09:00,11,402.25,403.5,402,403,314
20180901|2018-04-11 09:30,11,403.5,403.75,402.5,403,593
20180901|2018-04-11 10:00,11,403,403.75,402.75,403.25,513
20180901|2018-04-11 10:30,11,403,404.5,403,404.25,722
20180901|2018-04-11 11:00,11,404,404.25,403.25,403.25,501
20180901|2018-04-11 11:30,11,403.5,404,402.75,403.25,97
20180901|2018-04-11 12:00,11,403,403.5,402.5,403,453
20180901|2018-04-11 12:30,11,403,403,401.5,402.25,1025
20180901|2018-04-11 13:00,11,402.5,403,401.75,402.25,1980
20180901|2018-04-11 19:00,12,402,402.5,402,402,31
20180901|2018-04-11 19:30,12,402,402,401.75,401.75,67
20180901|2018-04-11 20:00,12,402.5,402.75,402.5,402.75,9
20180901|2018-04-11 20:30,12,402.25,402.25,402.25,402.25,4
20180901|2018-04-11 21:30,12,402.5,403,402.5,403,10
20180901|2018-04-11 22:30,12,402.75,402.75,402.5,402.5,15
20180901|2018-04-12 00:30,12,402.75,402.75,402.75,402.75,3
20180901|2018-04-12 01:00,12,403,403,403,403,6
20180901|2018-04-12 01:30,12,403,403,403,403,13
20180901|2018-04-12 02:00,12,402.75,402.75,402.25,402.75,102
20180901|2018-04-12 02:30,12,402.25,402.5,402,402.5,8
20180901|2018-04-12 03:00,12,402,402,401.5,401.5,32
20180901|2018-04-12 03:30,12,401.75,401.75,401,401,43
20180901|2018-04-12 04:00,12,401,401.5,401,401.5,23
20180901|2018-04-12 04:30,12,401.5,401.5,401.25,401.25,61
20180901|2018-04-12 05:00,12,401.5,401.5,401.5,401.5,1
20180901|2018-04-12 05:30,12,401.25,401.25,401,401,11
20180901|2018-04-12 06:00,12,400.75,401,400.75,401,18
20180901|2018-04-12 06:30,12,401.25,401.25,400.75,400.75,52
20180901|2018-04-12 07:00,12,401.25,401.5,401,401,20
20180901|2018-04-12 07:30,12,401,401.5,401,401.5,8
20180901|2018-04-12 08:30,12,401.5,404.75,401.25,403.75,1906
20180901|2018-04-12 09:00,12,403.75,404.5,403.5,403.75,488
20180901|2018-04-12 09:30,12,403.75,403.75,402.5,403.5,834
20180901|2018-04-12 10:00,12,403.25,404,403.25,403.75,730
20180901|2018-04-12 10:30,12,403.5,404.5,402.5,403.5,1560
20180901|2018-04-12 11:00,12,403.75,404,403.25,403.75,417
20180901|2018-04-12 11:30,12,403.75,404,403,403.5,472
20180901|2018-04-12 12:00,12,403.25,404.25,403.25,403.5,291
20180901|2018-04-12 12:30,12,403.5,403.75,403.25,403.5,437
20180901|2018-04-12 13:00,12,403.75,404.5,403.5,403.75,2234
20180901|2018-04-12 19:00,13,403.75,403.75,403.25,403.5,149
20180901|2018-04-12 19:30,13,403.5,403.75,403.5,403.75,6
20180901|2018-04-12 20:00,13,403.75,403.75,403.75,403.75,21
20180901|2018-04-12 20:30,13,404,404,403.5,403.75,73
20180901|2018-04-12 21:00,13,403.5,404,403.5,404,5
20180901|2018-04-12 22:00,13,404,404,404,404,3
20180901|2018-04-13 00:00,13,403.75,403.75,403.75,403.75,19
20180901|2018-04-13 00:30,13,403.75,403.75,403.75,403.75,3
20180901|2018-04-13 01:00,13,404,404,404,404,4
20180901|2018-04-13 01:30,13,403.5,403.5,403.5,403.5,7
20180901|2018-04-13 02:00,13,403.5,403.5,403,403,31
20180901|2018-04-13 02:30,13,403,403.5,403,403.25,57
20180901|2018-04-13 03:00,13,403.25,403.25,403.25,403.25,1
20180901|2018-04-13 03:30,13,403.25,403.5,403.25,403.5,14
20180901|2018-04-13 04:00,13,403.5,403.5,403.5,403.5,40
20180901|2018-04-13 04:30,13,403.5,403.5,403.5,403.5,61
20180901|2018-04-13 05:00,13,403.5,403.5,403.5,403.5,87
20180901|2018-04-13 05:30,13,403.5,403.75,403.5,403.5,112
20180901|2018-04-13 06:00,13,403.5,403.5,403.5,403.5,3
20180901|2018-04-13 06:30,13,403.75,403.75,403.5,403.5,5
20180901|2018-04-13 07:00,13,403.5,404.25,403.5,404.25,113
20180901|2018-04-13 07:30,13,404,404.25,403.5,403.5,41
20180901|2018-04-13 08:30,13,403.25,403.75,402.25,403,1409
20180901|2018-04-13 09:00,13,403,403,402,402.25,878
20180901|2018-04-13 09:30,13,402.25,402.5,402,402.25,546
20180901|2018-04-13 10:00,13,402,402,401,401.5,1562
20180901|2018-04-13 10:30,13,401.5,401.5,400.5,401.5,1039
20180901|2018-04-13 11:00,13,401.25,401.25,400.5,400.5,800
20180901|2018-04-13 11:30,13,400.5,400.75,400.25,400.5,903
20180901|2018-04-13 12:00,13,400.75,401.25,400.25,401.25,375
20180901|2018-04-13 12:30,13,401,401.5,400.75,401.5,229
20180901|2018-04-13 13:00,13,401.25,401.75,400.75,400.75,1972
20180901|2018-04-15 19:00,16,400.5,400.5,399.25,399.5,262
20180901|2018-04-15 19:30,16,399.5,399.5,399.25,399.5,14
20180901|2018-04-15 20:00,16,399.5,399.5,399.5,399.5,27
20180901|2018-04-15 20:30,16,399.5,399.5,399.5,399.5,10
20180901|2018-04-15 21:00,16,399.5,399.75,399.5,399.75,5
20180901|2018-04-15 21:30,16,399.75,399.75,399.75,399.75,1
20180901|2018-04-15 22:00,16,399.5,399.75,399.5,399.75,4
20180901|2018-04-15 22:30,16,399.75,399.75,399.75,399.75,4
20180901|2018-04-16 01:30,16,399.75,399.75,399.75,399.75,4
20180901|2018-04-16 02:00,16,400,400,399.5,399.5,7
20180901|2018-04-16 03:00,16,399.75,399.75,399.75,399.75,4
20180901|2018-04-16 03:30,16,399.5,399.75,399.5,399.75,3
20180901|2018-04-16 04:00,16,400,400,400,400,1
20180901|2018-04-16 04:30,16,399.75,399.75,399.75,399.75,4
20180901|2018-04-16 05:00,16,399.75,400,399.75,400,53
20180901|2018-04-16 05:30,16,400,400,399.75,400,43
20180901|2018-04-16 06:00,16,400,400,400,400,2
20180901|2018-04-16 06:30,16,400.25,400.25,400,400,8
20180901|2018-04-16 07:00,16,400.25,400.5,400.25,400.5,28
20180901|2018-04-16 07:30,16,400.25,400.5,400.25,400.25,89
20180901|2018-04-16 08:30,16,400,401.5,399.5,399.75,1120
20180901|2018-04-16 09:00,16,399.75,400,399,399.25,469
20180901|2018-04-16 09:30,16,399.25,399.25,398.5,399,184
20180901|2018-04-16 10:00,16,399,399,398.5,398.75,439
20180901|2018-04-16 10:30,16,398.75,399,397.75,399,1699
20180901|2018-04-16 11:00,16,399,400.25,399,399.25,581
20180901|2018-04-16 11:30,16,399.25,399.5,398.75,399.25,262
20180901|2018-04-16 12:00,16,399.25,399.25,398.5,399,314
20180901|2018-04-16 12:30,16,398.75,398.75,398,398.75,403
20180901|2018-04-16 13:00,16,398.75,398.75,397.5,398,393
20180901|2018-04-16 19:00,17,398.25,398.75,398,398.25,69
20180901|2018-04-16 20:30,17,398.25,398.25,398.25,398.25,4
20180901|2018-04-16 23:00,17,398.25,398.25,398.25,398.25,1
20180901|2018-04-16 23:30,17,398.5,398.5,398.5,398.5,1
20180901|2018-04-17 00:00,17,398.75,398.75,398.75,398.75,1
20180901|2018-04-17 00:30,17,398.75,398.75,398.75,398.75,1
20180901|2018-04-17 01:30,17,398.75,399.5,398.75,399.25,30
20180901|2018-04-17 02:00,17,399.25,399.25,399,399,9
20180901|2018-04-17 02:30,17,398.75,398.75,398.75,398.75,29
20180901|2018-04-17 03:00,17,398.75,398.75,398.5,398.5,14
20180901|2018-04-17 03:30,17,399.25,399.25,399,399.25,9
20180901|2018-04-17 04:00,17,399.5,399.75,399.5,399.75,201
20180901|2018-04-17 04:30,17,399.5,399.75,399.5,399.5,49
20180901|2018-04-17 05:00,17,399.5,400,399.5,399.75,122
20180901|2018-04-17 05:30,17,399.75,399.75,399.75,399.75,53
20180901|2018-04-17 06:00,17,399.75,399.75,399.5,399.5,69
20180901|2018-04-17 06:30,17,399.75,399.75,399.5,399.5,46
20180901|2018-04-17 07:00,17,399.25,399.5,399.25,399.25,115
20180901|2018-04-17 07:30,17,399.25,399.5,398.25,398.25,56
20180901|2018-04-17 08:30,17,398.75,399.5,397.5,398.25,848
20180901|2018-04-17 09:00,17,398.25,398.25,397,397,537
20180901|2018-04-17 09:30,17,397,397.25,396.5,396.75,1025
20180901|2018-04-17 10:00,17,396.75,397,396.75,396.75,572
20180901|2018-04-17 10:30,17,396.75,397,396.25,396.5,723
20180901|2018-04-17 11:00,17,396.5,396.5,396,396,516
20180901|2018-04-17 11:30,17,396,396.25,395.75,396,777
20180901|2018-04-17 12:00,17,396,396.5,396,396.5,265
20180901|2018-04-17 12:30,17,396.5,396.75,396,396,378
20180901|2018-04-17 13:00,17,396,397,396,397,680
20180901|2018-04-17 19:00,18,397,397.25,396.25,396.5,131
20180901|2018-04-17 19:30,18,396.5,396.75,396.5,396.5,7
20180901|2018-04-17 20:30,18,397,397,396.75,396.75,2
20180901|2018-04-17 21:30,18,397,397,397,397,10
20180901|2018-04-18 03:00,18,397.25,397.25,397,397,4
20180901|2018-04-18 04:00,18,397.25,397.25,397.25,397.25,33
20180901|2018-04-18 04:30,18,397.5,397.5,397.25,397.5,47
20180901|2018-04-18 05:00,18,397.5,397.5,397.5,397.5,67
20180901|2018-04-18 05:30,18,397.5,397.75,397.5,397.75,285
20180901|2018-04-18 06:00,18,397.5,398.25,397.5,398.25,13
20180901|2018-04-18 06:30,18,398,398.5,398,398.5,28
20180901|2018-04-18 07:00,18,398.75,399.75,398.75,399.75,407
20180901|2018-04-18 07:30,18,399.75,399.75,399,399,94
20180901|2018-04-18 08:30,18,399,399.75,398.25,399.25,1093
20180901|2018-04-18 09:00,18,399.5,399.75,398.75,398.75,948
20180901|2018-04-18 09:30,18,398.75,399,398,398,442
20180901|2018-04-18 10:00,18,397.75,398,397.25,397.25,775
20180901|2018-04-18 10:30,18,397.25,398,397,397.5,345
20180901|2018-04-18 11:00,18,397.5,398,397,397.5,626
20180901|2018-04-18 11:30,18,397.5,398.25,397.5,398,388
20180901|2018-04-18 12:00,18,398,398.75,398,398.5,764
20180901|2018-04-18 12:30,18,398.5,398.75,398.25,398.75,267
20180901|2018-04-18 13:00,18,398.5,399.25,398.5,398.75,410
20180901|2018-04-18 19:00,19,399,399.5,398.75,399.25,67
20180901|2018-04-18 19:30,19,399.5,399.75,399.5,399.75,14
20180901|2018-04-18 20:00,19,399.75,399.75,399.75,399.75,4
20180901|2018-04-18 20:30,19,399.5,399.5,399,399,226
20180901|2018-04-18 21:00,19,399.25,399.25,399.25,399.25,3
20180901|2018-04-18 22:00,19,399.25,399.25,399.25,399.25,2
20180901|2018-04-18 22:30,19,399.25,399.5,399.25,399.25,40
20180901|2018-04-18 23:00,19,399.25,399.25,399.25,399.25,2
20180901|2018-04-19 00:00,19,399.25,399.25,399.25,399.25,2
20180901|2018-04-19 00:30,19,399.25,399.25,399.25,399.25,3
20180901|2018-04-19 01:00,19,399.25,399.25,399.25,399.25,1
20180901|2018-04-19 01:30,19,399.25,399.25,399.25,399.25,11
20180901|2018-04-19 02:00,19,399.25,399.25,399,399,33
20180901|2018-04-19 02:30,19,399.5,399.5,399.25,399.5,38
20180901|2018-04-19 03:00,19,399.25,399.5,399.25,399.5,20
20180901|2018-04-19 03:30,19,399.5,399.5,399.25,399.5,10
20180901|2018-04-19 04:00,19,399.25,399.25,399.25,399.25,26
20180901|2018-04-19 04:30,19,399.25,399.5,399.25,399.5,12
20180901|2018-04-19 05:00,19,399.25,399.5,399,399,125
20180901|2018-04-19 05:30,19,399.25,399.25,399,399.25,33
20180901|2018-04-19 06:00,19,399,399,399,399,45
20180901|2018-04-19 06:30,19,398.75,399,398.75,399,11
20180901|2018-04-19 07:00,19,399,399.25,399,399,30
20180901|2018-04-19 07:30,19,399.25,399.25,399,399.25,86
20180901|2018-04-19 08:30,19,399,399.5,397.25,398.75,1164
20180901|2018-04-19 09:00,19,398.5,399.25,398.5,399,435
20180901|2018-04-19 09:30,19,399,399.5,398.75,399.5,512
20180901|2018-04-19 10:00,19,399.25,399.25,398.5,399,716
20180901|2018-04-19 10:30,19,399,399,398.25,398.5,973
20180901|2018-04-19 11:00,19,398.25,398.25,397.5,397.75,537
20180901|2018-04-19 11:30,19,397.75,398.25,397.5,398,669
20180901|2018-04-19 12:00,19,398,398.25,397.75,398,388
20180901|2018-04-19 12:30,19,398.25,398.75,398,398.75,852
20180901|2018-04-19 13:00,19,398.5,399,398,398,1821
20180901|2018-04-19 19:00,20,398,398,397.5,397.75,51
20180901|2018-04-19 19:30,20,398,398,397.75,397.75,109
20180901|2018-04-19 20:00,20,398,398,397.5,397.75,11
20180901|2018-04-19 20:30,20,397.75,397.75,397.5,397.5,6
20180901|2018-04-19 21:00,20,397.75,397.75,397.75,397.75,2
20180901|2018-04-19 21:30,20,398,398,398,398,31
20180901|2018-04-19 22:00,20,398,398,398,398,9
20180901|2018-04-19 22:30,20,398,398,398,398,2
20180901|2018-04-19 23:00,20,397.75,397.75,397.75,397.75,51
20180901|2018-04-20 01:00,20,397.75,397.75,397.75,397.75,1
20180901|2018-04-20 02:00,20,398,398,397.75,397.75,19
20180901|2018-04-20 02:30,20,397.5,397.5,397.25,397.25,60
20180901|2018-04-20 03:00,20,397.25,397.25,397.25,397.25,1
20180901|2018-04-20 03:30,20,397,397,396.5,396.75,16
20180901|2018-04-20 04:00,20,396.5,396.5,396.25,396.25,110
20180901|2018-04-20 04:30,20,396.5,396.5,396.5,396.5,23
20180901|2018-04-20 05:00,20,396.5,396.5,396.25,396.5,12
20180901|2018-04-20 05:30,20,396.25,396.25,396.25,396.25,27
20180901|2018-04-20 06:00,20,396.5,396.5,396.5,396.5,1
20180901|2018-04-20 06:30,20,396.5,396.5,395.75,396,123
20180901|2018-04-20 07:00,20,396,396.5,396,396.5,140
20180901|2018-04-20 07:30,20,396.5,396.75,396.5,396.5,109
20180901|2018-04-20 08:30,20,396.5,396.75,394.75,395.25,1956
20180901|2018-04-20 09:00,20,395,395.5,394.5,395,760
20180901|2018-04-20 09:30,20,395,395,394.5,394.75,579
20180901|2018-04-20 10:00,20,394.5,395,394.5,394.75,232
20180901|2018-04-20 10:30,20,394.75,394.75,393.75,394.75,683
20180901|2018-04-20 11:00,20,394.75,394.75,394.25,394.5,567
20180901|2018-04-20 11:30,20,394.25,394.5,394.25,394.25,68
20180901|2018-04-20 12:00,20,394.25,394.75,394,394.25,616
20180901|2018-04-20 12:30,20,394.25,394.5,394,394,625
20180901|2018-04-20 13:00,20,394,394.25,392.75,393.75,1825
20180901|2018-04-22 19:00,23,393,394,392.75,393.75,129
20180901|2018-04-22 19:30,23,394,395.25,394,395.25,53
20180901|2018-04-22 20:00,23,395.25,395.5,395.25,395.5,82
20180901|2018-04-22 20:30,23,395.25,395.25,395.25,395.25,16
20180901|2018-04-22 21:00,23,395.25,395.25,395,395,5
20180901|2018-04-22 21:30,23,394.75,395.25,394.75,395,25
20180901|2018-04-22 23:30,23,394.75,395,394.75,395,9
20180901|2018-04-23 00:30,23,395,395,395,395,1
20180901|2018-04-23 01:30,23,394.75,394.75,394.75,394.75,4
20180901|2018-04-23 02:00,23,394.5,394.5,394,394,13
20180901|2018-04-23 02:30,23,394,394,393.75,393.75,18
20180901|2018-04-23 03:00,23,393.75,394.75,393.75,394.5,97
20180901|2018-04-23 03:30,23,394.5,394.5,394.5,394.5,44
20180901|2018-04-23 04:00,23,394.5,394.75,394.25,394.5,90
20180901|2018-04-23 04:30,23,394.25,394.75,394.25,394.75,10
20180901|2018-04-23 05:00,23,394.75,394.75,394.75,394.75,5
20180901|2018-04-23 05:30,23,395,395,394.75,394.75,23
20180901|2018-04-23 06:00,23,394.75,395,394.75,394.75,114
20180901|2018-04-23 06:30,23,394.75,394.75,394.25,394.25,14
20180901|2018-04-23 07:00,23,394.25,394.5,394,394.25,57
20180901|2018-04-23 07:30,23,394.25,394.5,394,394.5,29
20180901|2018-04-23 08:30,23,394.25,394.5,392.75,393.75,1446
20180901|2018-04-23 09:00,23,393.75,394.25,393.25,393.75,313
20180901|2018-04-23 09:30,23,393.75,394.25,393.5,394.25,383
20180901|2018-04-23 10:00,23,394,394.75,393.75,394.25,907
20180901|2018-04-23 10:30,23,394.5,395.25,394.25,395.25,711
20180901|2018-04-23 11:00,23,395.25,395.5,393.75,394.5,1037
20180901|2018-04-23 11:30,23,394.25,394.75,394,394.25,287
20180901|2018-04-23 12:00,23,394.5,394.75,394.25,394.75,299
20180901|2018-04-23 12:30,23,394.5,395.25,394.5,395.25,573
20180901|2018-04-23 13:00,23,395.25,395.25,394.25,394.75,1378
20180901|2018-04-23 19:00,24,395,395.25,394.75,395,150
20180901|2018-04-23 19:30,24,395,395,395,395,1
20180901|2018-04-23 20:00,24,395,395,395,395,1
20180901|2018-04-23 20:30,24,394.75,394.75,394.75,394.75,29
20180901|2018-04-23 21:00,24,394.75,394.75,394.75,394.75,1
20180901|2018-04-23 21:30,24,394.75,394.75,394.75,394.75,1
20180901|2018-04-23 22:00,24,395,395,395,395,10
20180901|2018-04-23 22:30,24,395,395,395,395,1
20180901|2018-04-23 23:30,24,395,395,395,395,3
20180901|2018-04-24 00:00,24,395,395,394.75,394.75,2
20180901|2018-04-24 00:30,24,395,395,395,395,19
20180901|2018-04-24 01:00,24,395,395,395,395,3
20180901|2018-04-24 01:30,24,395,395,395,395,1
20180901|2018-04-24 02:00,24,394.75,394.75,394.75,394.75,3
20180901|2018-04-24 02:30,24,394.5,394.5,394.25,394.25,45
20180901|2018-04-24 03:00,24,394,394.25,393.5,394.25,160
20180901|2018-04-24 03:30,24,394.25,394.75,394.25,394.75,84
20180901|2018-04-24 04:00,24,394.5,394.5,394.5,394.5,87
20180901|2018-04-24 04:30,24,394.5,394.5,394,394.25,28
20180901|2018-04-24 05:00,24,394.25,394.25,394.25,394.25,2
20180901|2018-04-24 05:30,24,394,394,394,394,17
20180901|2018-04-24 06:00,24,394.25,394.25,394,394,34
20180901|2018-04-24 06:30,24,394.25,394.25,394,394.25,27
20180901|2018-04-24 07:00,24,394.25,394.25,394,394.25,62
20180901|2018-04-24 07:30,24,394,394,394,394,10
20180901|2018-04-24 08:30,24,393.75,395.25,393.5,395.25,989
20180901|2018-04-24 09:00,24,395.25,395.25,394.75,395,716
20180901|2018-04-24 09:30,24,395,395.25,394.5,395.25,745
20180901|2018-04-24 10:00,24,395,395.25,394.75,395,424
20180901|2018-04-24 10:30,24,395,395,394.25,394.75,648
20180901|2018-04-24 11:00,24,395,396.5,394.75,396.25,2684
20180901|2018-04-24 11:30,24,396.25,396.25,396,396.25,1111
20180901|2018-04-24 12:00,24,396.25,396.75,396,396.5,1295
20180901|2018-04-24 12:30,24,396.5,397.5,396.5,397,905
20180901|2018-04-24 13:00,24,397,397.75,397,397,1454
20180901|2018-04-24 19:00,25,397,397.5,396.75,396.75,142
20180901|2018-04-24 19:30,25,397,397.25,397,397.25,10
20180901|2018-04-24 20:00,25,397.5,398.5,397.5,398,124
20180901|2018-04-24 20:30,25,398.5,398.5,398.25,398.25,8
20180901|2018-04-24 21:00,25,398.25,398.25,398.25,398.25,5
20180901|2018-04-24 21:30,25,398.5,398.75,398.5,398.75,10
20180901|2018-04-24 22:00,25,398.75,398.75,398.75,398.75,4
20180901|2018-04-24 22:30,25,398.5,398.5,398.25,398.25,11
20180901|2018-04-25 00:30,25,398.5,398.5,398.5,398.5,11
20180901|2018-04-25 02:00,25,398.25,398.25,398,398,30
20180901|2018-04-25 02:30,25,397.75,398.25,397.75,398.25,12
20180901|2018-04-25 03:00,25,398.5,398.5,398.25,398.5,52
20180901|2018-04-25 03:30,25,398.5,398.5,398.25,398.25,43
20180901|2018-04-25 04:00,25,398.5,398.5,398.5,398.5,38
20180901|2018-04-25 04:30,25,398.5,398.5,398.5,398.5,5
20180901|2018-04-25 05:00,25,398.5,399.25,398.5,399.25,519
20180901|2018-04-25 05:30,25,399,399,399,399,15
20180901|2018-04-25 06:00,25,399,399,399,399,31
20180901|2018-04-25 06:30,25,398.75,398.75,398.75,398.75,23
20180901|2018-04-25 07:00,25,399,399,398.5,399,74
20180901|2018-04-25 07:30,25,399,399.25,398.75,399,50
20180901|2018-04-25 08:30,25,399,401.25,399,400.25,1843
20180901|2018-04-25 09:00,25,400.25,401,400.25,401,619
20180901|2018-04-25 09:30,25,400.75,402.5,400.75,402.25,2456
20180901|2018-04-25 10:00,25,402,402.25,401.5,401.75,645
20180901|2018-04-25 10:30,25,401.75,402.75,401.5,401.5,862
20180901|2018-04-25 11:00,25,401.75,402.5,401.75,402.25,464
20180901|2018-04-25 11:30,25,402,403.25,402,402.5,1320
20180901|2018-04-25 12:00,25,402.5,402.75,402.25,402.5,560
20180901|2018-04-25 12:30,25,402.75,403.25,402.5,402.75,561
20180901|2018-04-25 13:00,25,403,403.5,402,402,1867
20180901|2018-04-25 19:00,26,402.25,402.75,402,402.75,128
20180901|2018-04-25 19:30,26,402.5,402.5,402.25,402.25,2
20180901|2018-04-25 20:00,26,402.75,402.75,402.75,402.75,4
20180901|2018-04-25 20:30,26,402.75,402.75,402.75,402.75,7
20180901|2018-04-25 21:00,26,402.75,402.75,402.5,402.75,8
20180901|2018-04-25 21:30,26,402.75,402.75,402.5,402.5,21
20180901|2018-04-25 22:00,26,402.75,403,402.5,403,7
20180901|2018-04-25 22:30,26,403,403,402.75,402.75,10
20180901|2018-04-25 23:30,26,402.75,402.75,402.25,402.25,7
20180901|2018-04-26 00:00,26,402.25,402.5,402.25,402.5,9
20180901|2018-04-26 01:00,26,402.5,402.5,402,402,72
20180901|2018-04-26 01:30,26,402,402,401,401,96
20180901|2018-04-26 02:00,26,401,401.5,401,401.5,53
20180901|2018-04-26 02:30,26,401.5,401.5,401.5,401.5,11
20180901|2018-04-26 03:30,26,401.5,401.5,401,401.5,42
20180901|2018-04-26 04:30,26,401.5,401.75,401.5,401.75,24
20180901|2018-04-26 05:00,26,401.75,402,401.75,402,23
20180901|2018-04-26 05:30,26,402,402,402,402,27
20180901|2018-04-26 06:00,26,402.25,402.25,402,402.25,44
20180901|2018-04-26 06:30,26,402.25,402.25,402,402,55
20180901|2018-04-26 07:00,26,402.25,402.75,402,402.5,280
20180901|2018-04-26 07:30,26,402.5,402.5,402,402.25,312
20180901|2018-04-26 08:30,26,402.25,402.5,401,401,1875
20180901|2018-04-26 09:00,26,401,401.75,400.5,401.25,1182
20180901|2018-04-26 09:30,26,401.25,401.75,401,401.5,517
20180901|2018-04-26 10:00,26,401.75,403.25,401.5,402.5,1158
20180901|2018-04-26 10:30,26,402.5,402.75,402,402.25,788
20180901|2018-04-26 11:00,26,402.25,402.75,402.25,402.5,460
20180901|2018-04-26 11:30,26,402.75,403,402.5,403,567
20180901|2018-04-26 12:00,26,402.75,403,402.5,402.5,393
20180901|2018-04-26 12:30,26,402.75,403.25,402.5,403,1085
20180901|2018-04-26 13:00,26,403,403.25,402,402.25,1359
20180901|2018-04-26 19:00,27,402,402.5,402,402.5,158
20180901|2018-04-26 19:30,27,402.5,402.5,402.5,402.5,1
20180901|2018-04-26 20:00,27,402.5,402.75,402.5,402.75,20
20180901|2018-04-26 20:30,27,402.75,402.75,402.75,402.75,11
20180901|2018-04-26 21:00,27,403,403,403,403,70
20180901|2018-04-26 21:30,27,402.75,403,402.75,403,51
20180901|2018-04-26 22:00,27,403,403,403,403,8
20180901|2018-04-26 22:30,27,403,403,403,403,1
20180901|2018-04-26 23:30,27,403.25,403.25,403.25,403.25,4
20180901|2018-04-27 00:00,27,403,403,403,403,25
20180901|2018-04-27 00:30,27,402.75,403,402.75,403,33
20180901|2018-04-27 01:00,27,402.75,402.75,402.75,402.75,53
20180901|2018-04-27 01:30,27,403,403.25,403,403,43
20180901|2018-04-27 02:00,27,403,403.75,403,403,113
20180901|2018-04-27 02:30,27,403,403.5,402.75,403.5,113
20180901|2018-04-27 03:00,27,403.5,403.5,403.25,403.25,30
20180901|2018-04-27 03:30,27,402.75,402.75,402,402.75,72
20180901|2018-04-27 04:00,27,402.25,402.25,401.5,402,365
20180901|2018-04-27 04:30,27,402,402,402,402,26
20180901|2018-04-27 05:00,27,402.25,402.25,402.25,402.25,53
20180901|2018-04-27 05:30,27,402.25,402.75,402.25,402.75,68
20180901|2018-04-27 06:00,27,403,403.25,403,403.25,128
20180901|2018-04-27 06:30,27,403,403.25,403,403.25,37
20180901|2018-04-27 07:00,27,403.25,403.75,403,403.75,162
20180901|2018-04-27 07:30,27,403.5,403.75,403,403.25,334
20180901|2018-04-27 08:30,27,403.25,405.5,402.25,405.5,2534
20180901|2018-04-27 09:00,27,405.5,405.75,404.25,404.5,1507
20180901|2018-04-27 09:30,27,404.5,405,404,404.5,1096
20180901|2018-04-27 10:00,27,404.25,406,404,405.75,1298
20180901|2018-04-27 10:30,27,405.75,406,404.75,404.75,867
20180901|2018-04-27 11:00,27,405,405.25,404.5,405,916
20180901|2018-04-27 11:30,27,405,405.25,404.5,404.75,594
20180901|2018-04-27 12:00,27,404.75,405.25,404.5,405,317
20180901|2018-04-27 12:30,27,405,406,404.75,406,913
20180901|2018-04-27 13:00,27,405.75,406,405,406,2248
20180901|2018-04-29 19:00,30,406.5,408.5,406,408.25,841
20180901|2018-04-29 19:30,30,408,408.5,408,408.25,120
20180901|2018-04-29 20:00,30,408.25,408.5,408,408,258
20180901|2018-04-29 20:30,30,408,408.25,407.75,408.25,122
20180901|2018-04-29 21:00,30,408.25,408.25,408,408,40
20180901|2018-04-29 21:30,30,408.25,408.25,408.25,408.25,19
20180901|2018-04-29 22:30,30,408.25,408.25,408.25,408.25,20
20180901|2018-04-29 23:00,30,408.25,408.25,408.25,408.25,19
20180901|2018-04-29 23:30,30,408.25,408.25,408.25,408.25,8
20180901|2018-04-30 01:00,30,408.5,408.5,408.25,408.25,3
20180901|2018-04-30 01:30,30,408.5,408.5,408.5,408.5,8
20180901|2018-04-30 02:00,30,408.5,408.5,408.25,408.25,30
20180901|2018-04-30 02:30,30,408.5,408.5,408.5,408.5,42
20180901|2018-04-30 03:00,30,408.25,408.25,408.25,408.25,119
20180901|2018-04-30 03:30,30,408.25,408.25,408,408.25,299
20180901|2018-04-30 04:00,30,408,408.5,408,408,12
20180901|2018-04-30 04:30,30,408.25,408.5,408.25,408.25,14
20180901|2018-04-30 05:00,30,408.5,408.5,408.25,408.25,71
20180901|2018-04-30 05:30,30,408.25,408.75,408.25,408.25,153
20180901|2018-04-30 06:00,30,408.25,408.5,408,408,78
20180901|2018-04-30 06:30,30,408.25,408.5,408,408.25,108
20180901|2018-04-30 07:00,30,408.25,408.5,407.5,408,106
20180901|2018-04-30 07:30,30,408,408.5,408,408.25,175
20180901|2018-04-30 08:30,30,408.25,409.75,407.75,408.25,2406
20180901|2018-04-30 09:00,30,408.25,409.5,408.25,409.25,1053
20180901|2018-04-30 09:30,30,409.5,410.5,409.25,409.75,2943
20180901|2018-04-30 10:00,30,410,410.25,408.5,408.75,1764
20180901|2018-04-30 10:30,30,408.75,409,408.25,408.5,1324
20180901|2018-04-30 11:00,30,408.5,409.5,408.5,409,1588
20180901|2018-04-30 11:30,30,409,409.25,407.75,408,1624
20180901|2018-04-30 12:00,30,408,408.5,406.75,407,2987
20180901|2018-04-30 12:30,30,406.75,408,406.75,407,1152
20180901|2018-04-30 13:00,30,407,408.25,406.25,407.25,2678
20180901|2018-04-30 19:00,1,407.75,408,407.25,407.5,370
20180901|2018-04-30 19:30,1,407.5,407.5,407.5,407.5,67
20180901|2018-04-30 20:00,1,407.5,407.5,407.25,407.25,16
20180901|2018-04-30 20:30,1,407.5,407.5,407.5,407.5,4
20180901|2018-04-30 21:00,1,407.5,407.5,407.5,407.5,66
20180901|2018-04-30 21:30,1,407.25,407.25,406.5,407,179
20180901|2018-04-30 22:00,1,407,407,406.75,406.75,22
20180901|2018-04-30 22:30,1,407.25,407.25,407,407.25,4
20180901|2018-04-30 23:00,1,407.25,407.25,407.25,407.25,2
20180901|2018-04-30 23:30,1,407,407,407,407,2
20180901|2018-05-01 00:00,1,407.5,407.5,407.5,407.5,4
20180901|2018-05-01 01:30,1,407.5,407.5,407.5,407.5,14
20180901|2018-05-01 02:00,1,407.25,407.25,407.25,407.25,1
20180901|2018-05-01 02:30,1,407.5,407.5,407.5,407.5,4
20180901|2018-05-01 03:00,1,407.75,407.75,407,407,64
20180901|2018-05-01 03:30,1,407,407,406.75,407,31
20180901|2018-05-01 04:00,1,406.75,407.25,406.75,407.25,35
20180901|2018-05-01 04:30,1,407.5,407.5,407.25,407.5,7
20180901|2018-05-01 05:00,1,407.75,408,407.5,407.5,22
20180901|2018-05-01 05:30,1,407.75,407.75,407.5,407.5,5
20180901|2018-05-01 06:00,1,407.75,408.25,407.75,408.25,30
20180901|2018-05-01 06:30,1,408.25,408.25,408,408,66
20180901|2018-05-01 07:00,1,408.5,409.25,408.25,408.75,374
20180901|2018-05-01 07:30,1,408.75,409.25,408.75,408.75,224
20180901|2018-05-01 08:30,1,408.75,411.75,408.5,411.25,4127
20180901|2018-05-01 09:00,1,411.25,411.5,410.75,411.5,2035
20180901|2018-05-01 09:30,1,411.5,412.25,411,411.5,2671
20180901|2018-05-01 10:00,1,411.25,411.5,410.25,410.75,1746
20180901|2018-05-01 10:30,1,410.75,412,410.5,411.75,1933
20180901|2018-05-01 11:00,1,411.75,412.5,411.5,412.5,2193
20180901|2018-05-01 11:30,1,412.5,412.75,410.75,410.75,1735
20180901|2018-05-01 12:00,1,410.75,411,410.25,411,1088
20180901|2018-05-01 12:30,1,411,411.75,410.75,411.75,1496
20180901|2018-05-01 13:00,1,411.75,413,411,411.75,2415
20180901|2018-05-01 19:00,2,412,412.5,411.75,412.25,186
20180901|2018-05-01 19:30,2,412.25,412.25,412,412,80
20180901|2018-05-01 20:00,2,412,412.25,411.75,412,82
20180901|2018-05-01 20:30,2,412,412.25,412,412.25,46
20180901|2018-05-01 21:00,2,412,412,412,412,3
20180901|2018-05-01 22:00,2,412.25,412.25,412.25,412.25,65
20180901|2018-05-01 22:30,2,412.25,412.5,412,412.25,61
20180901|2018-05-01 23:00,2,412.25,412.25,412.25,412.25,4
20180901|2018-05-01 23:30,2,412.25,412.25,412.25,412.25,13
20180901|2018-05-02 00:00,2,412.25,412.25,412.25,412.25,6
20180901|2018-05-02 00:30,2,412.25,412.25,412.25,412.25,33
20180901|2018-05-02 01:00,2,412.25,412.25,412,412,18
20180901|2018-05-02 01:30,2,412.25,412.25,412,412,4
20180901|2018-05-02 02:00,2,412,412,411.75,411.75,187
20180901|2018-05-02 02:30,2,412,412,411.75,411.75,13
20180901|2018-05-02 03:00,2,411.5,411.75,411.5,411.75,40
20180901|2018-05-02 03:30,2,411.5,411.75,411.25,411.5,151
20180901|2018-05-02 04:00,2,411.25,411.75,411.25,411.5,232
20180901|2018-05-02 04:30,2,411.5,411.5,411.25,411.25,179
20180901|2018-05-02 05:00,2,411.5,411.5,411.25,411.5,146
20180901|2018-05-02 05:30,2,411.75,412,411.75,412,13
20180901|2018-05-02 06:00,2,411.75,412,411.75,412,13
20180901|2018-05-02 06:30,2,411.75,412,411.75,412,66
20180901|2018-05-02 07:00,2,411.75,412.75,411.75,412.5,153
20180901|2018-05-02 07:30,2,412.5,412.75,412.25,412.25,77
20180901|2018-05-02 08:30,2,412.75,413.5,411.25,412,4160
20180901|2018-05-02 09:00,2,412,413.25,411.75,413,1781
20180901|2018-05-02 09:30,2,413,413.5,412.5,412.5,908
20180901|2018-05-02 10:00,2,412.5,413,412,412.75,1189
20180901|2018-05-02 10:30,2,412.75,413.75,412.75,413.25,1094
20180901|2018-05-02 11:00,2,413.25,413.25,412.75,412.75,1279
20180901|2018-05-02 11:30,2,413,413.5,412.5,413,1836
20180901|2018-05-02 12:00,2,412.75,413.25,412.25,412.75,1387
20180901|2018-05-02 12:30,2,412.75,413,412,412,1371
20180901|2018-05-02 13:00,2,412,413,411.75,412.75,1675
20180901|2018-05-02 19:00,3,412.25,412.25,411.5,411.5,509
20180901|2018-05-02 19:30,3,411.25,411.5,411.25,411.5,19
20180901|2018-05-02 20:00,3,411.5,411.75,411.25,411.75,16
20180901|2018-05-02 20:30,3,411.5,411.5,411.25,411.25,5
20180901|2018-05-02 21:00,3,411.25,411.25,411,411,35
20180901|2018-05-02 21:30,3,411.25,411.25,411.25,411.25,6
20180901|2018-05-02 22:00,3,411.75,411.75,411.25,411.75,21
20180901|2018-05-02 22:30,3,411.75,411.75,411.25,411.25,11
20180901|2018-05-03 00:00,3,411.25,411.25,411.25,411.25,4
20180901|2018-05-03 00:30,3,411.5,411.5,411.5,411.5,16
20180901|2018-05-03 01:00,3,411.75,411.75,411.5,411.75,39
20180901|2018-05-03 01:30,3,411.75,412,411.75,412,5
20180901|2018-05-03 02:00,3,412,412,411.75,412,89
20180901|2018-05-03 02:30,3,411.75,412,411.75,412,93
20180901|2018-05-03 03:00,3,412,412,411.75,411.75,12
20180901|2018-05-03 03:30,3,412.25,412.25,412,412.25,22
20180901|2018-05-03 04:00,3,411.75,412.25,411.75,412.25,80
20180901|2018-05-03 04:30,3,412.25,412.25,412.25,412.25,10
20180901|2018-05-03 05:00,3,412.25,412.75,412.25,412.75,111
20180901|2018-05-03 05:30,3,412.75,412.75,412.25,412.25,67
20180901|2018-05-03 06:00,3,412.25,412.25,412.25,412.25,23
20180901|2018-05-03 06:30,3,412.25,412.25,412.25,412.25,12
20180901|2018-05-03 07:00,3,412.25,412.5,412.25,412.25,78
20180901|2018-05-03 07:30,3,412.5,412.75,412.25,412.5,386
20180901|2018-05-03 08:30,3,412.5,413.25,411.25,412.75,2444
20180901|2018-05-03 09:00,3,412.75,412.75,411.75,412.25,1312
20180901|2018-05-03 09:30,3,412.25,413,412,412.25,1141
20180901|2018-05-03 10:00,3,412.5,414.5,412.25,414,2696
20180901|2018-05-03 10:30,3,414,414.5,413.75,414.25,1235
20180901|2018-05-03 11:00,3,414.25,414.5,414,414.25,1023
20180901|2018-05-03 11:30,3,414.5,415,414.25,414.75,1527
20180901|2018-05-03 12:00,3,414.75,415.25,414.5,415,2730
20180901|2018-05-03 12:30,3,415,415.5,414.75,415,2020
20180901|2018-05-03 13:00,3,415.25,415.75,415,415.5,1430
20180901|2018-05-03 19:00,4,415,415.25,414.5,415,526
20180901|2018-05-03 19:30,4,414.75,414.75,414.5,414.5,13
20180901|2018-05-03 20:00,4,414.5,415.25,414.5,415.25,65
20180901|2018-05-03 20:30,4,415.25,415.25,414.75,414.75,18
20180901|2018-05-03 21:00,4,414.75,415.25,414.75,415.25,30
20180901|2018-05-03 21:30,4,415,415.5,415,415.5,51
20180901|2018-05-03 22:00,4,415.25,415.25,414.75,415,84
20180901|2018-05-03 23:30,4,414.75,415,414.75,414.75,36
20180901|2018-05-04 00:30,4,415.25,415.25,415.25,415.25,9
20180901|2018-05-04 01:00,4,415,415.25,415,415.25,55
20180901|2018-05-04 01:30,4,415.25,415.25,414.75,414.75,91
20180901|2018-05-04 02:00,4,414.75,415,414.25,414.75,146
20180901|2018-05-04 02:30,4,414.75,414.75,413.75,414,243
20180901|2018-05-04 03:00,4,414.25,414.5,414,414,24
20180901|2018-05-04 03:30,4,414,414.5,413.75,414.25,331
20180901|2018-05-04 04:00,4,414,414,413.5,413.5,360
20180901|2018-05-04 04:30,4,413.5,414.25,413,413.75,89
20180901|2018-05-04 05:00,4,414,414.5,413.75,413.75,41
20180901|2018-05-04 05:30,4,413.75,414.25,413.75,413.75,281
20180901|2018-05-04 06:00,4,413.75,413.75,413.25,413.25,78
20180901|2018-05-04 06:30,4,413.5,414,413.5,414,71
20180901|2018-05-04 07:00,4,413.75,414,413.5,414,63
20180901|2018-05-04 07:30,4,413.75,414.25,413.5,414,182
20180901|2018-05-04 08:30,4,414,414.5,413,413.75,2217
20180901|2018-05-04 09:00,4,414,414,413.25,413.75,1257
20180901|2018-05-04 09:30,4,413.75,414.25,413.5,413.75,1409
20180901|2018-05-04 10:00,4,413.75,414.25,413.5,413.75,1413
20180901|2018-05-04 10:30,4,413.75,415,413.75,414.75,1388
20180901|2018-05-04 11:00,4,415,415.5,414.5,415.25,1425
20180901|2018-05-04 11:30,4,415.25,415.5,414.5,415.25,935
20180901|2018-05-04 12:00,4,415,415.5,414.75,415,2414
20180901|2018-05-04 12:30,4,415,415,413.75,414,2137
20180901|2018-05-04 13:00,4,414,414.75,413,413.25,2215
20180901|2018-05-06 19:00,7,412.5,412.75,411.25,411.5,596
20180901|2018-05-06 19:30,7,411.5,412,411.25,412,43
20180901|2018-05-06 20:00,7,412,412,411.75,412,43
20180901|2018-05-06 20:30,7,412.25,412.5,412,412.5,141
20180901|2018-05-06 21:00,7,412.5,412.75,412.5,412.75,78
20180901|2018-05-06 21:30,7,412.5,412.75,412.5,412.75,45
20180901|2018-05-06 22:00,7,413,413.25,412.75,412.75,44
20180901|2018-05-06 22:30,7,412.25,412.25,412.25,412.25,6
20180901|2018-05-06 23:00,7,412.25,412.75,412.25,412.75,24
20180901|2018-05-06 23:30,7,412.5,412.5,412.25,412.5,24
20180901|2018-05-07 00:00,7,412.25,412.25,412,412,19
20180901|2018-05-07 00:30,7,412.25,412.25,412.25,412.25,7
20180901|2018-05-07 01:30,7,412.25,412.25,412.25,412.25,2
20180901|2018-05-07 02:00,7,412.25,412.25,412,412,19
20180901|2018-05-07 02:30,7,412,412.25,412,412,23
20180901|2018-05-07 03:00,7,412,412,411.5,411.5,89
20180901|2018-05-07 03:30,7,411.25,411.25,411,411,115
20180901|2018-05-07 04:00,7,411,411.25,410.75,410.75,237
20180901|2018-05-07 04:30,7,411,411.25,411,411.25,317
20180901|2018-05-07 05:00,7,411.25,411.5,411.25,411.5,28
20180901|2018-05-07 05:30,7,411.5,411.75,411.5,411.75,13
20180901|2018-05-07 06:00,7,411.75,411.75,411.25,411.75,41
20180901|2018-05-07 06:30,7,411.75,411.75,411.5,411.75,19
20180901|2018-05-07 07:00,7,411.5,411.5,410.75,411,253
20180901|2018-05-07 07:30,7,411,411.25,410.75,411,225
20180901|2018-05-07 08:30,7,410.75,411.25,408.75,409.25,3540
20180901|2018-05-07 09:00,7,409.25,409.5,408.75,408.75,1112
20180901|2018-05-07 09:30,7,408.75,409.25,408,408.25,2114
20180901|2018-05-07 10:00,7,408.5,410.25,408.25,409.75,2175
20180901|2018-05-07 10:30,7,409.5,410,409.25,409.25,1215
20180901|2018-05-07 11:00,7,409.25,409.75,409,409.5,1375
20180901|2018-05-07 11:30,7,409.5,409.5,408.75,408.75,1108
20180901|2018-05-07 12:00,7,408.75,409.25,408.75,408.75,487
20180901|2018-05-07 12:30,7,409,409,408.5,408.5,887
20180901|2018-05-07 13:00,7,408.5,408.75,408.25,408.5,3056
20180901|2018-05-07 19:00,8,408,408,407.25,407.5,204
20180901|2018-05-07 19:30,8,407.5,407.5,407.5,407.5,5
20180901|2018-05-07 20:00,8,407.25,407.5,407.25,407.5,62
20180901|2018-05-07 20:30,8,407.5,407.75,407.5,407.75,35
20180901|2018-05-07 21:00,8,407.75,408,407.75,408,64
20180901|2018-05-07 21:30,8,407.75,407.75,407.5,407.75,48
20180901|2018-05-07 22:00,8,407.75,407.75,407.75,407.75,12
20180901|2018-05-07 23:00,8,407.75,407.75,407.75,407.75,1
20180901|2018-05-07 23:30,8,408,408,408,408,10
20180901|2018-05-08 00:00,8,408,408,408,408,1
20180901|2018-05-08 00:30,8,407.75,408.25,407.75,408.25,63
20180901|2018-05-08 01:00,8,408.25,408.5,408.25,408.5,12
20180901|2018-05-08 01:30,8,408.5,408.75,408.25,408.25,53
20180901|2018-05-08 02:00,8,408,408.25,408,408.25,112
20180901|2018-05-08 02:30,8,408,408,407.25,407.5,138
20180901|2018-05-08 03:00,8,407.5,407.75,407.5,407.5,19
20180901|2018-05-08 03:30,8,407.75,408.25,407.5,408.25,23
20180901|2018-05-08 04:00,8,408.5,408.5,408,408.5,101
20180901|2018-05-08 04:30,8,408.25,408.5,408.25,408.5,25
20180901|2018-05-08 05:00,8,408.5,409.5,408.5,409,191
20180901|2018-05-08 05:30,8,409.25,409.5,409,409.25,21
20180901|2018-05-08 06:00,8,409,409.25,408.75,409,37
20180901|2018-05-08 06:30,8,408.75,409.5,408.75,409.25,387
20180901|2018-05-08 07:00,8,409.5,410.25,409.25,410.25,187
20180901|2018-05-08 07:30,8,410,410.75,410,410.5,627
20180901|2018-05-08 08:30,8,410.5,411.25,409,409.5,2746
20180901|2018-05-08 09:00,8,409.75,410,409,409,1127
20180901|2018-05-08 09:30,8,409,410.75,409,410.25,2612
20180901|2018-05-08 10:00,8,410,411.5,410,410.75,1701
20180901|2018-05-08 10:30,8,410.75,411,410,410.25,1811
20180901|2018-05-08 11:00,8,410.25,411,410,410,855
20180901|2018-05-08 11:30,8,410,410.5,410,410.25,1125
20180901|2018-05-08 12:00,8,410.25,410.75,410,410.5,812
20180901|2018-05-08 12:30,8,410.75,410.75,410,410,913
20180901|2018-05-08 13:00,8,410.25,411.5,410,411.25,2749
20180901|2018-05-08 19:00,9,411.5,411.75,411.5,411.75,381
20180901|2018-05-08 19:30,9,411.5,411.5,411.5,411.5,106
20180901|2018-05-08 20:00,9,411.5,411.75,411.25,411.75,34
20180901|2018-05-08 20:30,9,412,412,412,412,55
20180901|2018-05-08 21:00,9,412,412,411.5,411.5,13
20180901|2018-05-08 21:30,9,411.75,411.75,411.5,411.75,15
20180901|2018-05-08 22:00,9,411.75,411.75,411.5,411.75,12
20180901|2018-05-08 22:30,9,411.75,411.75,411.25,411.25,5
20180901|2018-05-08 23:30,9,411.5,411.75,411.5,411.75,20
20180901|2018-05-09 00:00,9,411.75,411.75,411.75,411.75,14
20180901|2018-05-09 00:30,9,411.5,411.75,411.25,411.75,122
20180901|2018-05-09 01:30,9,411.75,411.75,411.5,411.5,16
20180901|2018-05-09 02:00,9,411.5,411.75,411.5,411.5,60
20180901|2018-05-09 02:30,9,411.25,411.5,411.25,411.5,17
20180901|2018-05-09 03:00,9,411.5,411.5,411.5,411.5,7
20180901|2018-05-09 03:30,9,411.5,411.5,411.25,411.5,7
20180901|2018-05-09 04:00,9,411.5,411.5,411.5,411.5,1
20180901|2018-05-09 04:30,9,411.25,411.25,411,411,64
20180901|2018-05-09 05:00,9,411,411.25,410.75,410.75,82
20180901|2018-05-09 06:00,9,410.75,410.75,410.75,410.75,6
20180901|2018-05-09 06:30,9,411,411,410.25,410.25,157
20180901|2018-05-09 07:00,9,410.25,410.25,410.25,410.25,424
20180901|2018-05-09 07:30,9,410.5,411,410.25,410.25,98
20180901|2018-05-09 08:30,9,410.5,412.5,410.25,412.25,2092
20180901|2018-05-09 09:00,9,412.25,412.5,411.5,411.75,1098
20180901|2018-05-09 09:30,9,411.5,411.5,410.25,410.5,1334
20180901|2018-05-09 10:00,9,410.5,411,410.25,410.75,926
20180901|2018-05-09 10:30,9,411,411,410.5,410.5,1238
20180901|2018-05-09 11:00,9,410.5,411,410.5,411,575
20180901|2018-05-09 11:30,9,410.75,411,410.25,410.25,844
20180901|2018-05-09 12:00,9,410.25,410.5,410,410.25,200
20180901|2018-05-09 12:30,9,410.25,410.75,410,410.5,2834
20180901|2018-05-09 13:00,9,410.5,411,410.25,411,2648
20180901|2018-05-09 19:00,10,411,411.5,410.75,411,434
20180901|2018-05-09 19:30,10,411,411,411,411,5
20180901|2018-05-09 20:00,10,411,411.25,411,411.25,37
20180901|2018-05-09 20:30,10,411.5,411.5,411.5,411.5,8
20180901|2018-05-09 21:00,10,411.25,411.25,411.25,411.25,15
20180901|2018-05-09 21:30,10,411.25,411.5,411.25,411.25,50
20180901|2018-05-09 22:00,10,411.5,411.5,411.5,411.5,37
20180901|2018-05-09 22:30,10,411.75,411.75,411.75,411.75,35
20180901|2018-05-09 23:00,10,411.5,411.5,411.5,411.5,3
20180901|2018-05-09 23:30,10,411.5,411.5,411.25,411.5,19
20180901|2018-05-10 00:00,10,411.5,411.5,411.5,411.5,11
20180901|2018-05-10 00:30,10,411.5,411.5,411.25,411.25,37
20180901|2018-05-10 01:00,10,411.5,411.5,411.5,411.5,2
20180901|2018-05-10 01:30,10,411.5,411.75,411.5,411.75,25
20180901|2018-05-10 02:00,10,411.5,411.5,411.5,411.5,146
20180901|2018-05-10 02:30,10,411.5,412,411.5,412,91
20180901|2018-05-10 03:00,10,412,412,411.5,411.5,118
20180901|2018-05-10 03:30,10,411.75,411.75,411.5,411.75,33
20180901|2018-05-10 04:00,10,411.75,412.25,411.75,412.25,23
20180901|2018-05-10 04:30,10,412.25,412.5,412.25,412.25,127
20180901|2018-05-10 05:00,10,412.25,412.25,412,412,22
20180901|2018-05-10 05:30,10,412,412,412,412,78
20180901|2018-05-10 06:00,10,412,412,411.75,411.75,33
20180901|2018-05-10 06:30,10,412,412,412,412,100
20180901|2018-05-10 07:00,10,412,412,410.25,411,607
20180901|2018-05-10 07:30,10,411,411,410.5,410.75,592
20180901|2018-05-10 08:30,10,410.75,411.25,410,410.25,1678
20180901|2018-05-10 09:00,10,410.25,410.5,409.25,409.5,2469
20180901|2018-05-10 09:30,10,409.5,410.25,409.25,409.5,1490
20180901|2018-05-10 10:00,10,409.5,409.75,409.25,409.5,869
20180901|2018-05-10 10:30,10,409.5,409.5,408,409,3045
20180901|2018-05-10 11:00,10,409.25,414.75,408.5,412.5,8281
20180901|2018-05-10 11:30,10,412.5,413,410.5,411.5,1822
20180901|2018-05-10 12:00,10,411.25,411.5,409,409.75,1277
20180901|2018-05-10 12:30,10,409.75,411,409.5,410.25,2864
20180901|2018-05-10 13:00,10,410.25,410.5,409,409,2521
20180901|2018-05-10 19:00,11,409.75,409.75,409,409,908
20180901|2018-05-10 19:30,11,409,409,409,409,1
20180901|2018-05-10 20:00,11,408.75,408.75,408.5,408.75,28
20180901|2018-05-10 20:30,11,408.75,408.75,408.75,408.75,6
20180901|2018-05-10 21:30,11,408.75,408.75,408.75,408.75,1
20180901|2018-05-10 22:00,11,408.75,408.75,408.75,408.75,22
20180901|2018-05-10 22:30,11,409,409,409,409,49
20180901|2018-05-10 23:00,11,408.75,408.75,408.75,408.75,9
20180901|2018-05-10 23:30,11,409,409,408.5,408.75,49
20180901|2018-05-11 00:00,11,409,409,408.75,408.75,33
20180901|2018-05-11 00:30,11,409,409.75,408.75,409.5,92
20180901|2018-05-11 01:00,11,409.5,409.5,408.75,409,55
20180901|2018-05-11 01:30,11,409.25,409.5,409,409.5,41
20180901|2018-05-11 02:00,11,409.75,409.75,409.5,409.75,18
20180901|2018-05-11 02:30,11,409.5,409.5,409.25,409.25,3
20180901|2018-05-11 03:00,11,409.5,409.5,409.25,409.25,176
20180901|2018-05-11 03:30,11,409.25,409.25,409,409.25,52
20180901|2018-05-11 04:00,11,409.25,409.5,409,409.5,144
20180901|2018-05-11 04:30,11,409.25,409.25,409.25,409.25,4
20180901|2018-05-11 05:00,11,409.25,409.25,409,409,88
20180901|2018-05-11 05:30,11,409,409.25,409,409.25,13
20180901|2018-05-11 06:00,11,409.25,409.25,409.25,409.25,7
20180901|2018-05-11 06:30,11,409,409,408.75,408.75,112
20180901|2018-05-11 07:00,11,408.5,408.5,406.5,407.25,361
20180901|2018-05-11 07:30,11,407,407.75,407,407,664
20180901|2018-05-11 08:30,11,407,407,405.25,407,4643
20180901|2018-05-11 09:00,11,406.75,406.75,404.5,404.5,1994
20180901|2018-05-11 09:30,11,404.5,405.25,404,405,3636
20180901|2018-05-11 10:00,11,405,406,404.25,406,4033
20180901|2018-05-11 10:30,11,405.75,406,405.25,405.75,952
20180901|2018-05-11 11:00,11,405.75,406,405.5,406,1204
20180901|2018-05-11 11:30,11,406,406.5,405.75,405.75,785
20180901|2018-05-11 12:00,11,405.75,405.75,404.5,405,1117
20180901|2018-05-11 12:30,11,405,405.25,404.5,404.75,1795
20180901|2018-05-11 13:00,11,404.5,405.25,404.25,405.25,2451
20180901|2018-05-13 19:00,14,404.75,404.75,402.75,403.5,809
20180901|2018-05-13 19:30,14,403.5,403.75,403.25,403.5,50
20180901|2018-05-13 20:00,14,403.5,404,403.5,403.75,164
20180901|2018-05-13 20:30,14,403.75,404,403.5,404,71
20180901|2018-05-13 21:00,14,403.75,403.75,403.5,403.75,42
20180901|2018-05-13 22:00,14,403.75,404,403.75,404,19
20180901|2018-05-13 22:30,14,404,404,404,404,1
20180901|2018-05-13 23:30,14,404,404,404,404,8
20180901|2018-05-14 01:00,14,404,404,404,404,2
20180901|2018-05-14 01:30,14,403.75,403.75,403.25,403.5,78
20180901|2018-05-14 02:00,14,403.5,404,403.5,403.75,13
20180901|2018-05-14 02:30,14,403.75,403.75,403.25,403.25,26
20180901|2018-05-14 03:00,14,403.25,403.5,403.25,403.5,211
20180901|2018-05-14 03:30,14,403.5,403.5,403.5,403.5,23
20180901|2018-05-14 04:30,14,403.5,404,403.5,403.75,49
20180901|2018-05-14 05:30,14,403.75,403.75,403.75,403.75,1
20180901|2018-05-14 06:00,14,403.75,403.75,403.5,403.5,108
20180901|2018-05-14 06:30,14,403.5,403.5,403.5,403.5,9
20180901|2018-05-14 07:00,14,403.5,403.75,403.25,403.25,92
20180901|2018-05-14 07:30,14,403.5,403.75,403.25,403.5,47
20180901|2018-05-14 08:30,14,403.5,405.75,402.75,405.25,2031
20180901|2018-05-14 09:00,14,405.25,405.25,404.5,404.5,710
20180901|2018-05-14 09:30,14,404.5,405.25,404.25,404.75,1368
20180901|2018-05-14 10:00,14,404.75,405,404.5,404.75,622
20180901|2018-05-14 10:30,14,404.75,404.75,404,404.75,1245
20180901|2018-05-14 11:00,14,404.75,405.5,404.25,405.25,1898
20180901|2018-05-14 11:30,14,405.25,405.75,405.25,405.5,646
20180901|2018-05-14 12:00,14,405.75,406,405.25,405.5,791
20180901|2018-05-14 12:30,14,405.5,405.5,404.5,405,1890
20180901|2018-05-14 13:00,14,404.75,405,404.5,404.75,1132
20180901|2018-05-14 19:00,15,404.5,407.75,404.25,407.75,689
20180901|2018-05-14 19:30,15,408,408,407.5,408,160
20180901|2018-05-14 20:00,15,408,408.25,407.75,407.75,65
20180901|2018-05-14 20:30,15,407.5,408.5,407.5,408.25,163
20180901|2018-05-14 21:00,15,408.25,408.5,408,408.5,109
20180901|2018-05-14 21:30,15,408.25,408.25,408.25,408.25,31
20180901|2018-05-14 22:00,15,408,408,408,408,14
20180901|2018-05-14 22:30,15,408.25,408.25,408,408,5
20180901|2018-05-14 23:00,15,408,408,407.75,407.75,24
20180901|2018-05-14 23:30,15,408,408,407.5,407.75,29
20180901|2018-05-15 00:00,15,408,408,407.75,407.75,9
20180901|2018-05-15 00:30,15,408,408,408,408,38
20180901|2018-05-15 01:00,15,408,408,407.75,407.75,6
20180901|2018-05-15 01:30,15,407.5,407.5,407.25,407.5,9
20180901|2018-05-15 02:00,15,407.5,407.5,407.5,407.5,40
20180901|2018-05-15 02:30,15,407.5,408.25,407.5,408,178
20180901|2018-05-15 03:00,15,408,408,407.5,407.5,39
20180901|2018-05-15 03:30,15,407.25,407.5,407.25,407.5,26
20180901|2018-05-15 04:00,15,407.5,407.75,407.5,407.5,6
20180901|2018-05-15 04:30,15,407.5,407.5,407.25,407.25,52
20180901|2018-05-15 05:00,15,407.25,407.25,407,407.25,21
20180901|2018-05-15 05:30,15,407,407.25,407,407.25,7
20180901|2018-05-15 06:00,15,407.25,407.25,406.75,406.75,66
20180901|2018-05-15 06:30,15,407,407,406.75,407,18
20180901|2018-05-15 07:00,15,407,407.75,406.75,407.5,245
20180901|2018-05-15 07:30,15,407.25,407.25,406.5,406.5,34
20180901|2018-05-15 08:30,15,406.5,406.5,404.75,405,1956
20180901|2018-05-15 09:00,15,405.25,406,404.5,405.75,1027
20180901|2018-05-15 09:30,15,405.75,406.75,405,406.75,2875
20180901|2018-05-15 10:00,15,406.75,407,406.5,406.5,1000
20180901|2018-05-15 10:30,15,406.5,406.75,405.75,406,1008
20180901|2018-05-15 11:00,15,406.25,406.75,406,406.5,490
20180901|2018-05-15 11:30,15,406.75,407,406.5,406.75,544
20180901|2018-05-15 12:00,15,407,408.25,406.75,407.75,947
20180901|2018-05-15 12:30,15,408,410,408,409.75,3123
20180901|2018-05-15 13:00,15,410.25,410.75,409.5,410.5,2702
20180901|2018-05-15 19:00,16,410,411,409.25,411,542
20180901|2018-05-15 19:30,16,411.25,411.5,411.25,411.5,24
20180901|2018-05-15 20:00,16,411.25,411.25,410.5,411,60
20180901|2018-05-15 20:30,16,410.75,411,410.75,411,3
20180901|2018-05-15 21:00,16,411,411,410.5,410.5,15
20180901|2018-05-15 21:30,16,410.5,410.5,410.5,410.5,11
20180901|2018-05-15 22:00,16,410.5,410.5,410.25,410.5,73
20180901|2018-05-15 22:30,16,410.5,410.5,410.5,410.5,26
20180901|2018-05-15 23:30,16,410.25,410.25,410,410.25,33
20180901|2018-05-16 00:00,16,410.25,410.5,410.25,410.5,8
20180901|2018-05-16 01:00,16,410.5,410.5,410.5,410.5,3
20180901|2018-05-16 01:30,16,410.5,410.5,410.25,410.25,2
20180901|2018-05-16 02:00,16,410,410,410,410,3
20180901|2018-05-16 02:30,16,410,411,410,411,52
20180901|2018-05-16 03:00,16,411,411,410.75,410.75,44
20180901|2018-05-16 03:30,16,411,411,410.75,411,34
20180901|2018-05-16 04:00,16,411,411,410.75,411,75
20180901|2018-05-16 04:30,16,411,411.25,411,411.25,171
20180901|2018-05-16 05:00,16,411.25,411.5,411,411.25,204
20180901|2018-05-16 05:30,16,411.25,411.75,411.25,411.5,109
20180901|2018-05-16 06:00,16,411.75,412,411.5,411.75,169
20180901|2018-05-16 06:30,16,411.75,411.75,411.5,411.75,43
20180901|2018-05-16 07:00,16,411.75,411.75,411,411.25,139
20180901|2018-05-16 07:30,16,411.25,412.5,411.25,412.25,299
20180901|2018-05-16 08:30,16,412,413,410.25,411,2778
20180901|2018-05-16 09:00,16,411,411,409.75,410.5,1704
20180901|2018-05-16 09:30,16,410.5,410.5,408.5,408.5,3286
20180901|2018-05-16 10:00,16,408.5,410,408.25,409.25,2045
20180901|2018-05-16 10:30,16,409.25,409.5,408.75,408.75,759
20180901|2018-05-16 11:00,16,409,409,408,408.5,1662
20180901|2018-05-16 11:30,16,408.5,408.5,407.5,407.75,612
20180901|2018-05-16 12:00,16,407.75,408,407,408,825
20180901|2018-05-16 12:30,16,407.75,408,406.5,406.5,1638
20180901|2018-05-16 13:00,16,406.5,408,406.25,407.25,1447
20180901|2018-05-16 19:00,17,407.5,408,407,407.25,411
20180901|2018-05-16 19:30,17,407.25,407.5,407.25,407.5,11
20180901|2018-05-16 20:00,17,407.75,407.75,407.75,407.75,9
20180901|2018-05-16 20:30,17,408,408.25,408,408.25,8
20180901|2018-05-16 21:00,17,408,408.75,408,408.75,51
20180901|2018-05-16 21:30,17,408.5,408.5,408.25,408.5,51
20180901|2018-05-16 22:00,17,408.5,408.75,408.5,408.5,5
20180901|2018-05-16 22:30,17,408.75,408.75,408.75,408.75,22
20180901|2018-05-16 23:30,17,408.5,408.5,408.25,408.5,53
20180901|2018-05-17 00:00,17,408.5,408.5,408.25,408.25,56
20180901|2018-05-17 00:30,17,408.25,408.25,408.25,408.25,9
20180901|2018-05-17 01:00,17,408.5,408.75,408.5,408.5,7
20180901|2018-05-17 01:30,17,408.5,408.75,408.5,408.5,20
20180901|2018-05-17 02:00,17,408.5,409,408.5,409,50
20180901|2018-05-17 02:30,17,409,409,408.75,409,146
20180901|2018-05-17 03:00,17,409,409,409,409,5
20180901|2018-05-17 03:30,17,409,409.25,409,409,100
20180901|2018-05-17 04:00,17,409,409.75,409,409.75,130
20180901|2018-05-17 04:30,17,409.5,410,409.5,410,302
20180901|2018-05-17 05:00,17,410,410.25,409.75,409.75,129
20180901|2018-05-17 05:30,17,409.75,409.75,409.75,409.75,7
20180901|2018-05-17 06:00,17,410,410.25,410,410.25,8
20180901|2018-05-17 06:30,17,410.25,410.25,410,410.25,52
20180901|2018-05-17 07:00,17,410.25,410.5,409,409,159
20180901|2018-05-17 07:30,17,409,409.75,409,409.5,190
20180901|2018-05-17 08:30,17,409.75,410.25,407.75,408,2636
20180901|2018-05-17 09:00,17,408,408,406.5,407,2575
20180901|2018-05-17 09:30,17,407,407.75,406.75,407.5,1126
20180901|2018-05-17 10:00,17,407.25,407.75,407,407,1301
20180901|2018-05-17 10:30,17,407,407.75,407,407.25,845
20180901|2018-05-17 11:00,17,407.25,407.5,406.75,407.25,746
20180901|2018-05-17 11:30,17,407.25,407.25,406.5,407,951
20180901|2018-05-17 12:00,17,407,407.25,406.25,406.5,681
20180901|2018-05-17 12:30,17,406.5,406.5,404,404,2627
20180901|2018-05-17 13:00,17,404.25,404.25,403.5,403.5,2174
20180901|2018-05-17 19:00,18,403.5,404,403.25,404,321
20180901|2018-05-17 19:30,18,404,404.5,404,404.25,249
20180901|2018-05-17 20:00,18,404.5,404.5,404.25,404.25,155
20180901|2018-05-17 20:30,18,404.25,404.75,404.25,404.5,522
20180901|2018-05-17 21:00,18,404.5,405,404.5,404.75,35
20180901|2018-05-17 21:30,18,405,407.75,405,407.75,1655
20180901|2018-05-17 22:00,18,407.5,407.75,407,407.75,88
20180901|2018-05-17 22:30,18,407.75,409.25,407.75,409,345
20180901|2018-05-17 23:00,18,408.75,409,408.5,408.75,90
20180901|2018-05-17 23:30,18,408.5,408.5,407.75,407.75,141
20180901|2018-05-18 00:00,18,407.75,408,407.75,407.75,23
20180901|2018-05-18 00:30,18,407.75,407.75,407.75,407.75,3
20180901|2018-05-18 01:00,18,407.75,408.5,407.75,408.5,115
20180901|2018-05-18 01:30,18,408.75,409.25,408.75,409,66
20180901|2018-05-18 02:00,18,408.75,409.25,408.75,408.75,38
20180901|2018-05-18 02:30,18,409,409.25,408.75,408.75,139
20180901|2018-05-18 03:00,18,408.5,408.75,408.5,408.5,44
20180901|2018-05-18 03:30,18,408.75,409,408.5,409,15
20180901|2018-05-18 04:00,18,409,410,409,410,207
20180901|2018-05-18 04:30,18,409.75,409.75,409.25,409.25,38
20180901|2018-05-18 05:00,18,409,409.25,409,409,49
20180901|2018-05-18 05:30,18,409,409.25,409,409.25,28
20180901|2018-05-18 06:00,18,409,409.25,408.75,408.75,102
20180901|2018-05-18 06:30,18,408.75,409,408.5,409,206
20180901|2018-05-18 07:00,18,409,409,407.75,408,388
20180901|2018-05-18 07:30,18,407.75,407.75,406.75,407.5,91
20180901|2018-05-18 08:30,18,407,410.25,406.25,408.75,5152
20180901|2018-05-18 09:00,18,408.75,410,408.5,409.75,2946
20180901|2018-05-18 09:30,18,410,410.5,409.75,410.25,2690
20180901|2018-05-18 10:00,18,410,411.75,409.75,411.5,3723
20180901|2018-05-18 10:30,18,411.5,411.75,410.75,411,1196
20180901|2018-05-18 11:00,18,411,411.25,410.25,410.5,1300
20180901|2018-05-18 11:30,18,410.25,411,410.25,410.75,1803
20180901|2018-05-18 12:00,18,410.75,411,410.25,410.75,1160
20180901|2018-05-18 12:30,18,410.75,411.25,410.5,411,1595
20180901|2018-05-18 13:00,18,411,411.25,410.25,410.25,2666
20180901|2018-05-20 19:00,21,413.75,415.5,413.5,414.75,1295
20180901|2018-05-20 19:30,21,415,415.5,415,415.25,164
20180901|2018-05-20 20:00,21,415.25,415.5,415.25,415.5,136
20180901|2018-05-20 20:30,21,415.25,415.25,414.75,415,174
20180901|2018-05-20 21:00,21,415.25,415.25,415,415,107
20180901|2018-05-20 21:30,21,415,415.5,415,415.25,56
20180901|2018-05-20 22:00,21,415.5,415.5,415.25,415.25,153
20180901|2018-05-20 22:30,21,415,415,415,415,29
20180901|2018-05-20 23:00,21,415,415,415,415,10
20180901|2018-05-21 00:00,21,415,415,415,415,11
20180901|2018-05-21 00:30,21,415.25,415.25,415,415,29
20180901|2018-05-21 01:00,21,415.25,415.5,415,415,10
20180901|2018-05-21 01:30,21,415.25,415.75,415.25,415.75,222
20180901|2018-05-21 02:00,21,415.25,415.5,415,415,37
20180901|2018-05-21 02:30,21,415,415.25,415,415,150
20180901|2018-05-21 03:00,21,415,415,414.5,414.5,98
20180901|2018-05-21 03:30,21,414.5,414.5,413.5,413.75,86
20180901|2018-05-21 04:00,21,413.5,414.25,413.5,414.25,134
20180901|2018-05-21 04:30,21,414.5,414.5,414,414.5,32
20180901|2018-05-21 05:00,21,414.5,414.5,414.25,414.25,146
20180901|2018-05-21 05:30,21,414.25,414.25,414,414.25,11
20180901|2018-05-21 06:00,21,414.25,414.25,413,413.5,96
20180901|2018-05-21 06:30,21,413.5,414,413.5,413.5,129
20180901|2018-05-21 07:00,21,413.5,414.5,413.25,414,138
20180901|2018-05-21 07:30,21,414.25,414.75,414,414.25,139
20180901|2018-05-21 08:30,21,414.25,414.5,410.5,411.25,3552
20180901|2018-05-21 09:00,21,411.25,411.25,409.75,410.25,2726
20180901|2018-05-21 09:30,21,410.25,412,410,412,1868
20180901|2018-05-21 10:00,21,412,412,411.25,411.25,874
20180901|2018-05-21 10:30,21,411.25,411.75,411,411.75,955
20180901|2018-05-21 11:00,21,411.75,412.5,411.75,412.5,931
20180901|2018-05-21 11:30,21,412.75,413.5,412.25,413.25,1639
20180901|2018-05-21 12:00,21,413,413.25,412.25,412.5,920
20180901|2018-05-21 12:30,21,412.5,413,411.75,412,1363
20180901|2018-05-21 13:00,21,412,412,410.75,411,2825
20180901|2018-05-21 19:00,22,410.5,410.75,409.5,410.25,228
20180901|2018-05-21 19:30,22,410.5,410.5,410,410,59
20180901|2018-05-21 20:00,22,410,410,410,410,11
20180901|2018-05-21 20:30,22,410,410,410,410,4
20180901|2018-05-21 21:00,22,410,410,410,410,28
20180901|2018-05-21 21:30,22,409.75,410,409.75,410,37
20180901|2018-05-21 22:00,22,409.75,409.75,409.5,409.5,60
20180901|2018-05-21 22:30,22,409.5,410,409.5,410,18
20180901|2018-05-21 23:30,22,410.25,410.5,410.25,410.5,23
20180901|2018-05-22 00:30,22,410.5,410.5,410.5,410.5,6
20180901|2018-05-22 02:00,22,410.5,411,410.5,411,11
20180901|2018-05-22 02:30,22,411,411.75,411,411.5,58
20180901|2018-05-22 03:00,22,411.75,411.75,411.5,411.75,25
20180901|2018-05-22 03:30,22,412,412,411.75,412,23
20180901|2018-05-22 04:00,22,411.75,412,411.75,412,44
20180901|2018-05-22 04:30,22,412.25,412.75,412,412.75,174
20180901|2018-05-22 05:00,22,412.75,413.5,412.75,413.5,73
20180901|2018-05-22 05:30,22,413.5,413.5,413,413.5,156
20180901|2018-05-22 06:00,22,413.75,413.75,412.75,413,971
20180901|2018-05-22 06:30,22,413,414,413,413.75,419
20180901|2018-05-22 07:00,22,414,414.25,413.75,414,203
20180901|2018-05-22 07:30,22,414,414.5,413.75,414.25,126
20180901|2018-05-22 08:30,22,414,414.75,413,414,2510
20180901|2018-05-22 09:00,22,414,415.25,414,414.5,1516
20180901|2018-05-22 09:30,22,414.75,415.5,414.75,415,1351
20180901|2018-05-22 10:00,22,414.75,415,414.25,414.5,1053
20180901|2018-05-22 10:30,22,414.5,415,414,414.5,1349
20180901|2018-05-22 11:00,22,414.25,415,414.25,414.75,1159
20180901|2018-05-22 11:30,22,414.75,415,413.75,414,3631
20180901|2018-05-22 12:00,22,414.25,414.25,413,413.25,1395
20180901|2018-05-22 12:30,22,413.5,413.75,413,413.75,992
20180901|2018-05-22 13:00,22,413.75,413.75,412.5,413.25,2509
20180901|2018-05-22 19:00,23,413,414.5,413,414.25,291
20180901|2018-05-22 19:30,23,414,414,414,414,4
20180901|2018-05-22 20:00,23,414,414.25,414,414.25,7
20180901|2018-05-22 20:30,23,414,414.25,414,414.25,8
20180901|2018-05-22 21:00,23,414.5,414.75,414.5,414.5,29
20180901|2018-05-22 21:30,23,414.5,414.75,414.5,414.75,2
20180901|2018-05-22 22:00,23,414.5,414.75,414,414,225
20180901|2018-05-22 22:30,23,414.25,414.5,414.25,414.25,11
20180901|2018-05-22 23:00,23,414.5,414.5,414.5,414.5,1
20180901|2018-05-22 23:30,23,414.25,414.5,414.25,414.5,10
20180901|2018-05-23 00:00,23,414.5,414.5,414,414,21
20180901|2018-05-23 00:30,23,414,414.5,414,414.5,26
20180901|2018-05-23 01:00,23,414.5,414.5,414.5,414.5,23
20180901|2018-05-23 01:30,23,414.5,414.5,414,414,35
20180901|2018-05-23 02:00,23,414.25,414.25,414,414,44
20180901|2018-05-23 02:30,23,413.75,413.75,413.25,413.25,57
20180901|2018-05-23 03:00,23,413,413.25,412.5,412.5,73
20180901|2018-05-23 03:30,23,412.25,412.25,412,412,146
20180901|2018-05-23 04:00,23,412,412.25,412,412,249
20180901|2018-05-23 04:30,23,412.25,412.5,412.25,412.5,13
20180901|2018-05-23 05:00,23,412.5,412.5,412.5,412.5,1
20180901|2018-05-23 05:30,23,412.5,412.5,412,412.5,411
20180901|2018-05-23 06:00,23,412.5,413.5,412.5,413.25,90
20180901|2018-05-23 06:30,23,413.25,413.25,413,413,45
20180901|2018-05-23 07:00,23,413,413.5,412.5,413.25,195
20180901|2018-05-23 07:30,23,413.5,414,413.25,413.25,139
20180901|2018-05-23 08:30,23,413.25,416,413.25,415.25,2040
20180901|2018-05-23 09:00,23,415.5,416,414.75,414.75,1818
20180901|2018-05-23 09:30,23,414.75,415.5,414.5,415,1151
20180901|2018-05-23 10:00,23,415,415.5,414.75,415.5,818
20180901|2018-05-23 10:30,23,415.5,416,415.25,415.75,1173
20180901|2018-05-23 11:00,23,416,416,415.25,415.5,1210
20180901|2018-05-23 11:30,23,415.75,416.5,415.25,416,1956
20180901|2018-05-23 12:00,23,416.25,416.25,415.75,416,945
20180901|2018-05-23 12:30,23,416,416.5,416,416.25,1112
20180901|2018-05-23 13:00,23,416.25,417.5,416,416.75,4210
20180901|2018-05-23 19:00,24,417,417.25,416.75,417.25,381
20180901|2018-05-23 19:30,24,417.25,417.5,417.25,417.25,43
20180901|2018-05-23 20:00,24,417.25,417.25,417,417.25,32
20180901|2018-05-23 20:30,24,417.5,417.5,417.5,417.5,32
20180901|2018-05-23 21:00,24,417.5,417.75,417.5,417.5,67
20180901|2018-05-23 21:30,24,417.75,417.75,417.75,417.75,9
20180901|2018-05-23 22:00,24,417.75,417.75,417.5,417.5,14
20180901|2018-05-23 22:30,24,417.5,417.5,417.5,417.5,6
20180901|2018-05-23 23:00,24,417.5,417.75,417.5,417.75,12
20180901|2018-05-23 23:30,24,417.5,417.5,417.5,417.5,50
20180901|2018-05-24 00:00,24,417.5,417.5,417.5,417.5,2
20180901|2018-05-24 01:00,24,417.5,418,417.5,418,332
20180901|2018-05-24 01:30,24,418.25,418.25,418,418,112
20180901|2018-05-24 02:00,24,418.25,418.5,418,418.5,182
20180901|2018-05-24 02:30,24,418.5,418.5,418.25,418.25,97
20180901|2018-05-24 03:00,24,418.25,419,418.25,418.75,185
20180901|2018-05-24 03:30,24,419,419,418.75,419,67
20180901|2018-05-24 04:00,24,418.75,419,418.75,419,146
20180901|2018-05-24 04:30,24,418.75,420,418.75,420,863
20180901|2018-05-24 05:00,24,420,420.75,419.75,420.25,1673
20180901|2018-05-24 05:30,24,420.25,420.75,420.25,420.25,74
20180901|2018-05-24 06:00,24,420.25,420.5,420,420.25,174
20180901|2018-05-24 06:30,24,420.25,420.5,419.5,419.5,334
20180901|2018-05-24 07:00,24,419.5,419.75,419.25,419.5,272
20180901|2018-05-24 07:30,24,419.75,420,419.25,419.25,299
20180901|2018-05-24 08:30,24,419.25,420.5,417.5,417.5,4079
20180901|2018-05-24 09:00,24,417.5,418.25,416.5,417.5,2101
20180901|2018-05-24 09:30,24,417.5,418.75,417.25,418.25,816
20180901|2018-05-24 10:00,24,418.25,419,418,418.5,1762
20180901|2018-05-24 10:30,24,418.75,419.5,416.5,417,2827
20180901|2018-05-24 11:00,24,417,417,415.25,415.25,2355
20180901|2018-05-24 11:30,24,415.5,415.5,414.5,414.75,2174
20180901|2018-05-24 12:00,24,414.75,415,413.25,413.25,2221
20180901|2018-05-24 12:30,24,413.5,413.75,413,413.5,2130
20180901|2018-05-24 13:00,24,413.5,413.5,412.5,412.75,1968
20180901|2018-05-24 19:00,25,413,413.25,412,413,451
20180901|2018-05-24 19:30,25,413.5,413.5,413,413.25,21
20180901|2018-05-24 20:00,25,413.25,413.25,413,413.25,10
20180901|2018-05-24 20:30,25,413.5,413.5,413.25,413.25,231
20180901|2018-05-24 21:00,25,413,414.25,413,413.75,98
20180901|2018-05-24 21:30,25,414,414.25,413.75,414,47
20180901|2018-05-24 22:00,25,414,414,413.75,414,16
20180901|2018-05-24 22:30,25,414,414,414,414,14
20180901|2018-05-24 23:00,25,414,414,414,414,59
20180901|2018-05-24 23:30,25,414,414,414,414,35
20180901|2018-05-25 00:00,25,414,414,413.75,413.75,23
20180901|2018-05-25 00:30,25,413.75,413.75,413.75,413.75,50
20180901|2018-05-25 01:00,25,414,414.5,414,414.5,48
20180901|2018-05-25 01:30,25,414.25,414.25,413.75,413.75,41
20180901|2018-05-25 02:00,25,414,414.5,414,414.5,67
20180901|2018-05-25 02:30,25,414.25,414.25,414.25,414.25,77
20180901|2018-05-25 03:00,25,414.25,414.75,414.25,414.75,111
20180901|2018-05-25 03:30,25,414.75,415,414.25,414.25,143
20180901|2018-05-25 04:00,25,414.5,414.5,414.25,414.25,103
20180901|2018-05-25 04:30,25,414,414.5,414,414.5,46
20180901|2018-05-25 05:00,25,414.25,414.75,414.25,414.75,109
20180901|2018-05-25 05:30,25,414.75,415,414.75,415,94
20180901|2018-05-25 06:00,25,415,415.25,414.25,414.5,215
20180901|2018-05-25 06:30,25,414.75,414.75,414.25,414.25,119
20180901|2018-05-25 07:00,25,414.25,414.5,414.25,414.5,117
20180901|2018-05-25 07:30,25,414.5,414.5,414,414,113
20180901|2018-05-25 08:30,25,414,414,413,413.5,2323
20180901|2018-05-25 09:00,25,413.75,414.5,413.5,414.5,2374
20180901|2018-05-25 09:30,25,414.75,415,414,414.75,1559
20180901|2018-05-25 10:00,25,415,415,414.25,414.5,897
20180901|2018-05-25 10:30,25,414.5,414.75,414,414.75,1709
20180901|2018-05-25 11:00,25,414.5,414.75,414,414.25,1169
20180901|2018-05-25 11:30,25,414.25,415,414,414.75,1319
20180901|2018-05-25 12:00,25,414.75,414.75,413.5,413.75,3827
20180901|2018-05-25 12:30,25,413.75,414.75,413.5,414.25,850
20180901|2018-05-25 13:00,25,414.25,415.5,414.25,415.5,3531
20180901|2018-05-28 19:00,29,417.75,417.75,416.5,417.25,607
20180901|2018-05-28 19:30,29,417.5,417.5,417.25,417.25,23
20180901|2018-05-28 20:00,29,417.25,417.75,417.25,417.5,137
20180901|2018-05-28 20:30,29,417.5,417.75,417.25,417.75,386
20180901|2018-05-28 21:00,29,417.75,418.25,417.75,418.25,115
20180901|2018-05-28 21:30,29,418,418.25,418,418,12
20180901|2018-05-28 22:00,29,418,418,418,418,12
20180901|2018-05-28 22:30,29,418,418,418,418,6
20180901|2018-05-28 23:00,29,418,418,417.75,418,29
20180901|2018-05-28 23:30,29,418,418,418,418,2
20180901|2018-05-29 00:00,29,418.25,418.25,418.25,418.25,24
20180901|2018-05-29 00:30,29,418,418.5,418,418.25,121
20180901|2018-05-29 01:00,29,418.5,418.5,418.5,418.5,4
20180901|2018-05-29 01:30,29,418.25,418.5,418.25,418.25,11
20180901|2018-05-29 02:00,29,418.5,418.5,418,418.5,113
20180901|2018-05-29 02:30,29,418.5,418.5,418,418.25,82
20180901|2018-05-29 03:00,29,418.5,418.75,418.25,418.75,103
20180901|2018-05-29 03:30,29,418.5,418.5,418.25,418.25,82
20180901|2018-05-29 04:00,29,418.25,418.5,418.25,418.25,27
20180901|2018-05-29 04:30,29,418.5,418.5,418,418.25,37
20180901|2018-05-29 05:00,29,418.5,418.5,418.25,418.5,31
20180901|2018-05-29 05:30,29,418.5,418.5,417.25,417.5,166
20180901|2018-05-29 06:00,29,417.5,417.5,417.5,417.5,18
20180901|2018-05-29 06:30,29,417.25,417.25,416.25,416.5,316
20180901|2018-05-29 07:00,29,416.5,416.5,415.5,415.75,193
20180901|2018-05-29 07:30,29,415.75,415.75,415,415.25,162
20180901|2018-05-29 08:30,29,415,415.5,412.5,413.25,4852
20180901|2018-05-29 09:00,29,413.5,414,413.25,413.75,1750
20180901|2018-05-29 09:30,29,413.75,414.5,413,414,2217
20180901|2018-05-29 10:00,29,413.75,414.75,413.75,414.5,1766
20180901|2018-05-29 10:30,29,414.5,414.75,413.75,414.25,1683
20180901|2018-05-29 11:00,29,414,414.25,412.5,412.5,1578
20180901|2018-05-29 11:30,29,412.5,412.75,407.75,408,6427
20180901|2018-05-29 12:00,29,407.75,408.75,406.5,407.25,5803
20180901|2018-05-29 12:30,29,407.25,408,406.5,407.5,3784
20180901|2018-05-29 13:00,29,407.5,409,407.25,408.75,2672
20180901|2018-05-29 19:00,30,407.25,407.25,405.5,405.75,1507
20180901|2018-05-29 19:30,30,405.75,405.75,405,405.25,360
20180901|2018-05-29 20:00,30,405.25,405.75,405.25,405.25,91
20180901|2018-05-29 20:30,30,405.5,405.5,405.25,405.5,83
20180901|2018-05-29 21:00,30,405.5,405.5,405.25,405.25,91
20180901|2018-05-29 21:30,30,405.25,405.5,405.25,405.25,54
20180901|2018-05-29 22:00,30,405.25,405.5,405,405.25,218
20180901|2018-05-29 22:30,30,405.25,405.25,405.25,405.25,32
20180901|2018-05-29 23:00,30,405.5,405.5,405.25,405.25,25
20180901|2018-05-29 23:30,30,405.25,405.5,405.25,405.5,71
20180901|2018-05-30 00:00,30,405.5,405.5,405.5,405.5,7
20180901|2018-05-30 00:30,30,405.5,405.75,405.5,405.5,163
20180901|2018-05-30 01:00,30,405.5,405.75,405.5,405.75,57
20180901|2018-05-30 01:30,30,405.75,405.75,405.5,405.5,8
20180901|2018-05-30 02:00,30,405.75,406.5,405.75,406.25,187
20180901|2018-05-30 02:30,30,406.25,406.25,405.75,405.75,26
20180901|2018-05-30 03:00,30,406.25,406.75,406.25,406.75,106
20180901|2018-05-30 03:30,30,406.75,406.75,406.5,406.5,66
20180901|2018-05-30 04:00,30,406.5,406.75,406.5,406.75,48
20180901|2018-05-30 04:30,30,406.5,407,406.5,407,8
20180901|2018-05-30 05:00,30,406.75,406.75,405.75,406.25,426
20180901|2018-05-30 05:30,30,406,406.25,405.75,405.75,115
20180901|2018-05-30 06:00,30,405.75,406,405.5,405.75,99
20180901|2018-05-30 06:30,30,405.75,406.25,405.75,405.75,308
20180901|2018-05-30 07:00,30,406,406.75,405.75,406.25,303
20180901|2018-05-30 07:30,30,406,406.5,405.5,406.5,183
20180901|2018-05-30 08:30,30,406.5,406.5,404.25,404.5,5064
20180901|2018-05-30 09:00,30,404.5,404.5,402,402.75,4832
20180901|2018-05-30 09:30,30,403,403,400,400.5,6394
20180901|2018-05-30 10:00,30,400.75,402,400.5,401.25,2558
20180901|2018-05-30 10:30,30,401.25,401.25,400.25,400.75,3153
20180901|2018-05-30 11:00,30,400.75,401.75,400.5,400.75,2511
20180901|2018-05-30 11:30,30,400.75,403,400.75,402.5,1985
20180901|2018-05-30 12:00,30,402.5,402.75,401.25,402,2727
20180901|2018-05-30 12:30,30,402,403.5,401.75,402.75,2504
20180901|2018-05-30 13:00,30,402.75,403,402,402.5,2843
20180901|2018-05-30 19:00,31,402.5,404,402.5,403.25,467
20180901|2018-05-30 19:30,31,403.5,404.25,403.25,403.75,128
20180901|2018-05-30 20:00,31,404,404,403.75,403.75,15
20180901|2018-05-30 20:30,31,404,404,403.75,403.75,23
20180901|2018-05-30 21:00,31,403.75,404,403.5,403.75,25
20180901|2018-05-30 21:30,31,403.5,403.75,403.5,403.75,26
20180901|2018-05-30 22:00,31,403.75,404,403.75,403.75,17
20180901|2018-05-30 22:30,31,403.75,404,403.75,403.75,77
20180901|2018-05-30 23:00,31,403.75,403.75,403.25,403.5,40
20180901|2018-05-30 23:30,31,403.5,403.5,403.5,403.5,11
20180901|2018-05-31 00:00,31,403.75,403.75,403.75,403.75,20
20180901|2018-05-31 00:30,31,403.75,403.75,403.25,403.25,68
20180901|2018-05-31 01:00,31,403,403.25,403,403.25,20
20180901|2018-05-31 01:30,31,403.5,403.5,402.75,403,72
20180901|2018-05-31 02:00,31,403.25,403.25,403.25,403.25,27
20180901|2018-05-31 02:30,31,403.25,403.75,403.25,403.5,70
20180901|2018-05-31 03:00,31,403.5,405,403.5,404.75,396
20180901|2018-05-31 03:30,31,404.75,405.75,404.75,405.75,511
20180901|2018-05-31 04:00,31,406,406,405.5,406,653
20180901|2018-05-31 04:30,31,406,406.75,405.75,406.5,195
20180901|2018-05-31 05:00,31,406.5,406.5,405.25,405.25,193
20180901|2018-05-31 05:30,31,405.5,406,405.25,405.5,119
20180901|2018-05-31 06:00,31,405.25,405.25,405,405.25,70
20180901|2018-05-31 06:30,31,405.25,405.25,404,404.25,628
20180901|2018-05-31 07:00,31,404,405.25,403.75,405,116
20180901|2018-05-31 07:30,31,404.75,405.75,404.5,405.25,147
20180901|2018-05-31 08:30,31,406,407.5,405.5,406,3201
20180901|2018-05-31 09:00,31,406.25,406.5,405,405,3099
20180901|2018-05-31 09:30,31,405,405.25,403.25,404,2864
20180901|2018-05-31 10:00,31,404.25,404.75,403.25,404,2861
20180901|2018-05-31 10:30,31,404,404.25,403.75,404,1915
20180901|2018-05-31 11:00,31,403.75,404,403.25,404,1508
20180901|2018-05-31 11:30,31,404,404.25,403.25,403.5,2140
20180901|2018-05-31 12:00,31,403.25,404.5,403.25,404.5,2289
20180901|2018-05-31 12:30,31,404.75,404.75,403.75,404,2398
20180901|2018-05-31 13:00,31,404,404,402.5,402.75,5297
20180901|2018-05-31 19:00,1,403,404.25,403,404,165
20180901|2018-05-31 19:30,1,404.25,404.25,404,404,76
20180901|2018-05-31 20:00,1,404,404.25,404,404,89
20180901|2018-05-31 20:30,1,404.25,404.25,404,404.25,36
20180901|2018-05-31 21:00,1,404.25,404.75,404.25,404.75,58
20180901|2018-05-31 21:30,1,404.75,405.25,404.75,405,104
20180901|2018-05-31 22:00,1,405,405.25,404.75,405,107
20180901|2018-05-31 22:30,1,405,405.25,405,405,25
20180901|2018-05-31 23:00,1,405.25,405.25,405,405,21
20180901|2018-06-01 00:00,1,405,405.25,405,405.25,6
20180901|2018-06-01 00:30,1,405,405.25,405,405,169
20180901|2018-06-01 01:00,1,405.25,405.25,405.25,405.25,17
20180901|2018-06-01 01:30,1,405.25,405.25,404.75,404.75,87
20180901|2018-06-01 02:00,1,405,405.25,404.5,404.75,77
20180901|2018-06-01 02:30,1,405,405,404.5,404.5,30
20180901|2018-06-01 03:00,1,404.5,404.5,404,404.25,146
20180901|2018-06-01 03:30,1,404.25,404.75,404,404.5,109
20180901|2018-06-01 04:00,1,404.5,404.75,404.5,404.75,41
20180901|2018-06-01 04:30,1,404.75,405,404.75,405,69
20180901|2018-06-01 05:00,1,405.25,405.25,404.75,405,16
20180901|2018-06-01 05:30,1,404.75,404.75,404.25,404.25,18
20180901|2018-06-01 06:00,1,404.25,404.75,404,404,159
20180901|2018-06-01 06:30,1,404.25,404.25,404.25,404.25,36
20180901|2018-06-01 07:00,1,404.25,404.75,404.25,404.25,335
20180901|2018-06-01 07:30,1,404.25,404.75,404.25,404.25,181
20180901|2018-06-01 08:30,1,404.25,406,404,406,3549
20180901|2018-06-01 09:00,1,405.75,406,403.5,403.5,3096
20180901|2018-06-01 09:30,1,403.5,404,403.25,403.5,1220
20180901|2018-06-01 10:00,1,403.25,403.5,403,403,1108
20180901|2018-06-01 10:30,1,403,403,401.25,401.25,2183
20180901|2018-06-01 11:00,1,401.25,401.5,400.25,400.5,3596
20180901|2018-06-01 11:30,1,400.5,400.75,400,400.25,1590
20180901|2018-06-01 12:00,1,400.25,400.75,400.25,400.75,875
20180901|2018-06-01 12:30,1,400.75,401.25,400.5,401,1003
20180901|2018-06-01 13:00,1,401.25,401.25,400,400,3033
20180901|2018-06-03 19:00,4,398.75,398.75,396.25,396.75,2758
20180901|2018-06-03 19:30,4,396.75,397.5,396.75,397.5,144
20180901|2018-06-03 20:00,4,397.5,397.75,397.25,397.25,221
20180901|2018-06-03 20:30,4,397.5,397.75,397.25,397.5,90
20180901|2018-06-03 21:00,4,397.5,398,397.5,397.75,105
20180901|2018-06-03 21:30,4,398,398,397.75,397.75,26
20180901|2018-06-03 22:00,4,397.75,398.25,397.75,398.25,9
20180901|2018-06-03 22:30,4,398,398.25,398,398.25,8
20180901|2018-06-03 23:00,4,398,398,398,398,6
20180901|2018-06-03 23:30,4,398.25,398.25,398.25,398.25,9
20180901|2018-06-04 00:00,4,398.25,398.25,398.25,398.25,6
20180901|2018-06-04 00:30,4,398.25,398.25,398.25,398.25,14
20180901|2018-06-04 01:00,4,398.25,398.5,398.25,398.5,29
20180901|2018-06-04 01:30,4,398.25,398.25,397.75,397.75,288
20180901|2018-06-04 02:00,4,397.75,397.75,397.75,397.75,6
20180901|2018-06-04 02:30,4,397.5,397.5,397.25,397.25,112
20180901|2018-06-04 03:00,4,397.5,397.75,397,397.25,153
20180901|2018-06-04 03:30,4,397.25,397.5,397,397,143
20180901|2018-06-04 04:00,4,397,397.25,396.75,397,163
20180901|2018-06-04 04:30,4,397.25,397.25,396.75,396.75,56
20180901|2018-06-04 05:00,4,396.75,396.75,396.75,396.75,380
20180901|2018-06-04 05:30,4,396.75,397,396.75,396.75,23
20180901|2018-06-04 06:00,4,396.75,396.75,396.5,396.75,15
20180901|2018-06-04 06:30,4,396.75,397,396.5,396.5,389
20180901|2018-06-04 07:00,4,397,397,396.5,396.5,363
20180901|2018-06-04 07:30,4,396.75,396.75,396.25,396.25,186
20180901|2018-06-04 08:30,4,396.75,396.75,394.5,395,6394
20180901|2018-06-04 09:00,4,394.75,394.75,391.5,392.25,6461
20180901|2018-06-04 09:30,4,392.5,393.5,392.25,392.25,3178
20180901|2018-06-04 10:00,4,392.25,392.5,392,392.25,3416
20180901|2018-06-04 10:30,4,392.25,392.5,391.75,391.75,2266
20180901|2018-06-04 11:00,4,391.75,392,390.5,390.5,3022
20180901|2018-06-04 11:30,4,390.5,392.75,390.5,392.75,2567
20180901|2018-06-04 12:00,4,392.75,392.75,391.5,391.5,1678
20180901|2018-06-04 12:30,4,391.5,391.5,390,390.25,3252
20180901|2018-06-04 13:00,4,390.25,390.75,389.75,389.75,5711
20180901|2018-06-04 19:00,5,390,390.25,389.25,389.75,1114
20180901|2018-06-04 19:30,5,389.75,391,389.75,390.75,82
20180901|2018-06-04 20:00,5,391,391.5,390.75,391,106
20180901|2018-06-04 20:30,5,391,391.25,390.75,391,144
20180901|2018-06-04 21:00,5,391,391.25,390.75,390.75,109
20180901|2018-06-04 21:30,5,390.75,391,390.5,390.75,102
20180901|2018-06-04 22:00,5,391,391,390.75,391,65
20180901|2018-06-04 22:30,5,391.25,391.5,390.75,391.5,133
20180901|2018-06-04 23:00,5,391.5,391.5,391.5,391.5,4
20180901|2018-06-04 23:30,5,391.5,393.25,391.5,393,304
20180901|2018-06-05 00:00,5,393,393.25,392.5,392.5,209
20180901|2018-06-05 00:30,5,392.5,392.5,392.25,392.5,28
20180901|2018-06-05 01:00,5,392.75,392.75,392.25,392.25,27
20180901|2018-06-05 01:30,5,392.5,393,392.5,393,138
20180901|2018-06-05 02:00,5,393,394.25,393,393.75,112
20180901|2018-06-05 02:30,5,393.5,393.5,393,393,85
20180901|2018-06-05 03:00,5,393.25,393.5,393,393,180
20180901|2018-06-05 03:30,5,393.25,393.25,392.75,393,219
20180901|2018-06-05 04:00,5,393,393,392.75,392.75,35
20180901|2018-06-05 04:30,5,392.5,393.75,392.5,393.5,572
20180901|2018-06-05 05:00,5,393.5,393.5,393,393,233
20180901|2018-06-05 05:30,5,393,393,391.75,392,615
20180901|2018-06-05 06:00,5,392,392.25,391.5,392,184
20180901|2018-06-05 06:30,5,392,392,391.5,391.75,223
20180901|2018-06-05 07:00,5,392,392.25,391.75,392.25,254
20180901|2018-06-05 07:30,5,392.25,393,392.25,393,214
20180901|2018-06-05 08:30,5,393,393,391.25,392.25,5222
20180901|2018-06-05 09:00,5,392,392.25,391,391,3826
20180901|2018-06-05 09:30,5,391,391.5,390.75,391.5,2596
20180901|2018-06-05 10:00,5,391.5,394,391.5,393.75,3828
20180901|2018-06-05 10:30,5,394,394,392.5,392.75,2426
20180901|2018-06-05 11:00,5,392.75,393.5,392.5,393,2023
20180901|2018-06-05 11:30,5,393,393.5,392.75,393.5,1018
20180901|2018-06-05 12:00,5,393.5,394,393,393.5,2505
20180901|2018-06-05 12:30,5,393.25,393.75,393,393.75,1637
20180901|2018-06-05 13:00,5,393.5,394.25,392.5,393,2863
20180901|2018-06-05 19:00,6,393.75,395.5,393.75,395.25,563
20180901|2018-06-05 19:30,6,395.25,395.75,395.25,395.5,294
20180901|2018-06-05 20:00,6,395.5,395.75,395.25,395.5,169
20180901|2018-06-05 20:30,6,395.75,395.75,395.5,395.75,42
20180901|2018-06-05 21:00,6,395.5,395.5,395.5,395.5,4
20180901|2018-06-05 21:30,6,395.5,396,395.5,395.5,260
20180901|2018-06-05 22:00,6,395.75,395.75,395.75,395.75,2
20180901|2018-06-05 22:30,6,395.5,395.5,395.25,395.5,14
20180901|2018-06-05 23:00,6,395.5,395.5,395.5,395.5,11
20180901|2018-06-06 00:00,6,395.5,395.5,395.25,395.25,13
20180901|2018-06-06 00:30,6,395.5,395.5,395,395,57
20180901|2018-06-06 01:00,6,395,395,395,395,21
20180901|2018-06-06 01:30,6,394.75,395,394.75,395,33
20180901|2018-06-06 02:00,6,395,395,394.5,394.5,18
20180901|2018-06-06 02:30,6,394.25,394.25,394.25,394.25,8
20180901|2018-06-06 03:00,6,394,394,393.75,394,145
20180901|2018-06-06 03:30,6,394,394.25,393.75,394,42
20180901|2018-06-06 04:00,6,394,394,393.75,393.75,204
20180901|2018-06-06 04:30,6,393.75,394,393.75,394,31
20180901|2018-06-06 05:00,6,394,394,393.5,393.75,340
20180901|2018-06-06 05:30,6,394.25,394.5,394.25,394.5,77
20180901|2018-06-06 06:00,6,394.25,394.75,393.75,393.75,300
20180901|2018-06-06 06:30,6,394,394,393.25,393.75,130
20180901|2018-06-06 07:00,6,393.5,394,393.25,393.5,377
20180901|2018-06-06 07:30,6,393.5,393.5,393.25,393.5,94
20180901|2018-06-06 08:30,6,393.5,393.5,391,393,5186
20180901|2018-06-06 09:00,6,393,394.5,392.75,393.75,2509
20180901|2018-06-06 09:30,6,393.75,394,391.75,392,1894
20180901|2018-06-06 10:00,6,392.25,392.25,391.5,391.5,1133
20180901|2018-06-06 10:30,6,391.5,392,391.25,391.25,1103
20180901|2018-06-06 11:00,6,391.25,391.25,390.75,390.75,1479
20180901|2018-06-06 11:30,6,390.75,391.25,390.25,390.5,2330
20180901|2018-06-06 12:00,6,390.25,390.75,389.75,390,2648
20180901|2018-06-06 12:30,6,389.75,390,388.75,389,2802
20180901|2018-06-06 13:00,6,389,389.25,387.5,388.25,3874
20180901|2018-06-06 19:00,7,388.5,389.5,388.5,389.5,745
20180901|2018-06-06 19:30,7,389.5,389.75,389.25,389.5,188
20180901|2018-06-06 20:00,7,389.5,389.75,389,389,79
20180901|2018-06-06 20:30,7,389.25,389.5,389,389.5,11
20180901|2018-06-06 21:00,7,389,389.5,389,389.5,78
20180901|2018-06-06 21:30,7,389.5,390.25,389.5,390,215
20180901|2018-06-06 22:00,7,390,390,390,390,35
20180901|2018-06-06 22:30,7,390.25,390.25,390.25,390.25,2
20180901|2018-06-06 23:00,7,390.25,390.25,390.25,390.25,25
20180901|2018-06-06 23:30,7,390.25,390.25,389.75,390,53
20180901|2018-06-07 00:00,7,390.25,390.25,390,390,4
20180901|2018-06-07 00:30,7,390.25,390.25,389.75,389.75,210
20180901|2018-06-07 01:00,7,390,390.5,390,390.25,91
20180901|2018-06-07 01:30,7,390,390.25,389.75,389.75,23
20180901|2018-06-07 02:00,7,389.75,390.75,389.5,390.5,130
20180901|2018-06-07 02:30,7,390.25,391,390,390,162
20180901|2018-06-07 03:00,7,389.75,390,389.5,390,194
20180901|2018-06-07 03:30,7,389.75,389.75,389.5,389.75,124
20180901|2018-06-07 04:00,7,389.75,390,389.75,390,106
20180901|2018-06-07 04:30,7,390.25,390.25,389.75,389.75,141
20180901|2018-06-07 05:00,7,389.75,389.75,389.25,389.25,436
20180901|2018-06-07 05:30,7,389.25,390,389.25,389.25,292
20180901|2018-06-07 06:00,7,389.25,390,389.25,390,90
20180901|2018-06-07 06:30,7,390,390.5,389.75,390.5,241
20180901|2018-06-07 07:00,7,390.25,391.25,390.25,390.75,696
20180901|2018-06-07 07:30,7,390.75,390.75,390,390,599
20180901|2018-06-07 08:30,7,390.5,390.5,388.75,390,5592
20180901|2018-06-07 09:00,7,390,390,388,388.75,2572
20180901|2018-06-07 09:30,7,388.5,389.25,387.75,388.25,2694
20180901|2018-06-07 10:00,7,388.25,388.25,386.5,387,4640
20180901|2018-06-07 10:30,7,387,387,385.25,385.25,5205
20180901|2018-06-07 11:00,7,385.25,385.25,384.25,384.25,5488
20180901|2018-06-07 11:30,7,384.5,384.75,383.5,384,3447
20180901|2018-06-07 12:00,7,383.75,385.5,383.5,384.75,3724
20180901|2018-06-07 12:30,7,384.75,385,384.25,385,3332
20180901|2018-06-07 13:00,7,385,385.75,385,385.5,3245
20180901|2018-06-07 19:00,8,385.25,386,385.25,385.5,488
20180901|2018-06-07 19:30,8,385.5,385.75,385.25,385.5,318
20180901|2018-06-07 20:00,8,385.75,385.75,385.5,385.5,57
20180901|2018-06-07 20:30,8,385.5,385.75,385.5,385.75,36
20180901|2018-06-07 21:00,8,385.75,385.75,385.25,385.25,35
20180901|2018-06-07 21:30,8,385.25,385.5,385,385,83
20180901|2018-06-07 22:00,8,385,385,384.25,384.5,230
20180901|2018-06-07 22:30,8,384.5,384.5,384.25,384.25,60
20180901|2018-06-07 23:00,8,384.25,384.25,384,384.25,21
20180901|2018-06-07 23:30,8,384.5,384.75,384.5,384.75,60
20180901|2018-06-08 00:00,8,384.75,384.75,384.5,384.5,17
20180901|2018-06-08 00:30,8,384.5,384.5,383.75,384,146
20180901|2018-06-08 01:00,8,383.75,384.75,383.75,384.25,129
20180901|2018-06-08 01:30,8,384.25,384.25,383.5,383.75,180
20180901|2018-06-08 02:00,8,383.75,385,383.75,384.25,175
20180901|2018-06-08 02:30,8,384,384,383.75,383.75,90
20180901|2018-06-08 03:00,8,383.5,383.75,383.25,383.25,132
20180901|2018-06-08 03:30,8,383.25,383.5,383,383.5,134
20180901|2018-06-08 04:00,8,383.25,383.25,382.75,383,194
20180901|2018-06-08 04:30,8,383.25,383.25,382.5,383,548
20180901|2018-06-08 05:00,8,383,383,382.75,383,261
20180901|2018-06-08 05:30,8,383.25,383.25,383,383.25,56
20180901|2018-06-08 06:00,8,383.25,383.5,383.25,383.25,215
20180901|2018-06-08 06:30,8,383.25,384.25,383,384.25,331
20180901|2018-06-08 07:00,8,384.5,385.5,384.25,385.5,330
20180901|2018-06-08 07:30,8,385.5,386,385.25,385.5,522
20180901|2018-06-08 08:30,8,385.75,386.5,385.25,385.75,3771
20180901|2018-06-08 09:00,8,385.75,386.25,385.25,385.5,1733
20180901|2018-06-08 09:30,8,385.5,385.75,384.25,384.75,1627
20180901|2018-06-08 10:00,8,384.5,385.25,384.25,384.75,1435
20180901|2018-06-08 10:30,8,384.75,386,384.25,386,3448
20180901|2018-06-08 11:00,8,385.75,386.5,385.25,385.75,2499
20180901|2018-06-08 11:30,8,385.75,387.75,385.75,387.75,3312
20180901|2018-06-08 12:00,8,387.5,387.75,386.75,387.5,1667
20180901|2018-06-08 12:30,8,387.5,387.75,386.5,386.5,1653
20180901|2018-06-08 13:00,8,386.75,387,386,386.25,3216
20180901|2018-06-10 19:00,11,385.5,387.5,385.25,387,761
20180901|2018-06-10 19:30,11,387,387.25,387,387.25,36
20180901|2018-06-10 20:00,11,387.25,387.25,387,387.25,23
20180901|2018-06-10 20:30,11,387.25,387.25,387,387.25,6
20180901|2018-06-10 21:00,11,387.5,387.5,387,387,55
20180901|2018-06-10 21:30,11,387,387,386.75,387,54
20180901|2018-06-10 22:00,11,387,387.25,387,387,11
20180901|2018-06-10 22:30,11,387,387,387,387,1
20180901|2018-06-10 23:00,11,387,387.25,387,387.25,22
20180901|2018-06-10 23:30,11,387,387.25,387,387,43
20180901|2018-06-11 00:00,11,387,387,386.75,386.75,14
20180901|2018-06-11 00:30,11,387,387,387,387,1
20180901|2018-06-11 01:00,11,386.75,386.75,386.75,386.75,4
20180901|2018-06-11 01:30,11,386.75,386.75,386.75,386.75,14
20180901|2018-06-11 02:00,11,386.5,386.75,386.5,386.75,66
20180901|2018-06-11 02:30,11,386.5,386.75,386.5,386.75,4
20180901|2018-06-11 03:00,11,386.5,386.75,386.25,386.25,75
20180901|2018-06-11 03:30,11,386.5,386.75,386,386.25,45
20180901|2018-06-11 04:00,11,386.25,386.5,386.25,386.25,4
20180901|2018-06-11 04:30,11,386.25,386.5,386.25,386.25,69
20180901|2018-06-11 05:00,11,386.25,386.25,385,385,374
20180901|2018-06-11 05:30,11,385.25,385.25,384.75,384.75,186
20180901|2018-06-11 06:00,11,385,385.25,384.5,385.25,133
20180901|2018-06-11 06:30,11,385,385.25,384.75,385.25,87
20180901|2018-06-11 07:00,11,385.25,385.75,385,385.5,111
20180901|2018-06-11 07:30,11,385.25,385.25,384.75,385,61
20180901|2018-06-11 08:30,11,385.5,385.5,380.75,381.75,8447
20180901|2018-06-11 09:00,11,381.75,382.5,380.5,382.25,3728
20180901|2018-06-11 09:30,11,382.25,382.5,381,381.25,2368
20180901|2018-06-11 10:00,11,381.25,381.25,379,379.5,4871
20180901|2018-06-11 10:30,11,379.75,379.75,378,378.5,6465
20180901|2018-06-11 11:00,11,378.5,378.5,376.5,377.75,3981
20180901|2018-06-11 11:30,11,377.75,379.25,377.5,378.5,3703
20180901|2018-06-11 12:00,11,378.75,379.5,378.5,378.5,2131
20180901|2018-06-11 12:30,11,378.5,379.25,378.25,378.25,2441
20180901|2018-06-11 13:00,11,378.5,378.75,376,376.25,7032
20180901|2018-06-11 19:00,12,377,377.5,376.5,377,1244
20180901|2018-06-11 19:30,12,377,377.5,377,377.25,100
20180901|2018-06-11 20:00,12,377.5,378.75,377.25,378.75,628
20180901|2018-06-11 20:30,12,378.5,379.25,378.25,378.5,851
20180901|2018-06-11 21:00,12,378.5,379.25,378.5,379,242
20180901|2018-06-11 21:30,12,378.75,379.25,378.75,379.25,335
20180901|2018-06-11 22:00,12,379.25,379.25,379,379,36
20180901|2018-06-11 22:30,12,379,379,379,379,72
20180901|2018-06-11 23:00,12,378.75,379,378.75,379,91
20180901|2018-06-11 23:30,12,379.25,379.25,379,379.25,58
20180901|2018-06-12 00:00,12,379,379.75,379,379.5,303
20180901|2018-06-12 00:30,12,379.75,379.75,379.25,379.5,127
20180901|2018-06-12 01:00,12,379.5,379.5,379.25,379.5,44
20180901|2018-06-12 01:30,12,379.25,379.25,378.75,378.75,75
20180901|2018-06-12 02:00,12,378.75,379.25,378.75,379,94
20180901|2018-06-12 02:30,12,379,379.25,379,379.25,89
20180901|2018-06-12 03:00,12,379.25,379.25,379,379,72
20180901|2018-06-12 03:30,12,379.25,379.75,379.25,379.5,171
20180901|2018-06-12 04:00,12,379.25,379.75,379.25,379.5,143
20180901|2018-06-12 04:30,12,379.75,379.75,379.5,379.5,119
20180901|2018-06-12 05:00,12,379.75,380.25,379.5,380.25,361
20180901|2018-06-12 05:30,12,380,380.25,379.5,379.75,170
20180901|2018-06-12 06:00,12,379.5,380,379.5,379.5,172
20180901|2018-06-12 06:30,12,379.75,380.25,379.25,379.5,305
20180901|2018-06-12 07:00,12,379.5,379.5,378.25,378.5,866
20180901|2018-06-12 07:30,12,378.5,379.75,378.5,379.5,375
20180901|2018-06-12 08:30,12,379,380,378.25,380,6555
20180901|2018-06-12 09:00,12,379.75,380.5,379.5,380.25,4618
20180901|2018-06-12 09:30,12,380.25,381.25,380.25,380.75,3267
20180901|2018-06-12 10:00,12,381,381.75,380.5,381.25,3977
20180901|2018-06-12 10:30,12,381.25,381.75,380.5,381.25,4602
20180901|2018-06-12 11:00,12,381.5,386.75,381.5,385,7135
20180901|2018-06-12 11:30,12,385,386.5,384.75,386.5,3291
20180901|2018-06-12 12:00,12,386.5,386.5,385.5,385.75,5350
20180901|2018-06-12 12:30,12,386,388.25,385.5,388.25,4914
20180901|2018-06-12 13:00,12,388,388.5,386,386.25,7601
20180901|2018-06-12 19:00,13,387,389,386.75,387.5,1379
20180901|2018-06-12 19:30,13,387.5,387.75,386,386,581
20180901|2018-06-12 20:00,13,386,386,385,385,826
20180901|2018-06-12 20:30,13,385.25,385.25,384.75,384.75,236
20180901|2018-06-12 21:00,13,385,385.75,385,385.75,170
20180901|2018-06-12 21:30,13,385.5,385.5,385.25,385.25,100
20180901|2018-06-12 22:00,13,385.25,385.5,385,385,41
20180901|2018-06-12 22:30,13,385.25,385.25,385,385,41
20180901|2018-06-12 23:00,13,385,385.5,385,385.25,440
20180901|2018-06-12 23:30,13,385.5,385.5,385,385,9
20180901|2018-06-13 00:00,13,385,385.25,385,385.25,3
20180901|2018-06-13 00:30,13,385.5,385.75,385.5,385.75,14
20180901|2018-06-13 01:00,13,385.75,386,385.75,386,42
20180901|2018-06-13 01:30,13,386,386.75,386,386.25,86
20180901|2018-06-13 02:00,13,386.25,386.25,385.75,386.25,114
20180901|2018-06-13 02:30,13,386.25,386.5,386,386,120
20180901|2018-06-13 03:00,13,385.75,385.75,385,385.25,183
20180901|2018-06-13 03:30,13,385.25,385.5,384.75,385,163
20180901|2018-06-13 04:00,13,385.25,385.5,384.75,385,233
20180901|2018-06-13 04:30,13,385,385.5,384.75,385,222
20180901|2018-06-13 05:00,13,385,385.25,384.5,385.25,564
20180901|2018-06-13 05:30,13,385.25,385.25,384.75,384.75,73
20180901|2018-06-13 06:00,13,384.75,385.25,384.75,384.75,165
20180901|2018-06-13 06:30,13,384.5,384.75,384,384.5,528
20180901|2018-06-13 07:00,13,384.5,386,384.25,385.75,503
20180901|2018-06-13 07:30,13,386,386.25,385.25,385.5,522
20180901|2018-06-13 08:30,13,385.25,385.75,382.5,383.5,7114
20180901|2018-06-13 09:00,13,383.25,385.5,383,385.5,4274
20180901|2018-06-13 09:30,13,385.5,386.75,385,386.25,3403
20180901|2018-06-13 10:00,13,386.25,386.5,385.5,385.75,1789
20180901|2018-06-13 10:30,13,385.75,386.75,385.75,386.75,2103
20180901|2018-06-13 11:00,13,386.75,387.75,386.25,386.25,3339
20180901|2018-06-13 11:30,13,386.25,386.75,384.25,384.5,3998
20180901|2018-06-13 12:00,13,384.5,385.25,384.25,384.75,5265
20180901|2018-06-13 12:30,13,384.75,386.25,384.5,386,3573
20180901|2018-06-13 13:00,13,385.75,386,383.75,385.25,3971
20180901|2018-06-13 19:00,14,383.5,383.75,381.5,382.25,1082
20180901|2018-06-13 19:30,14,382.25,382.75,381.75,382,318
20180901|2018-06-13 20:00,14,382,382,380,380.5,972
20180901|2018-06-13 20:30,14,380.5,381.75,380.5,381.75,90
20180901|2018-06-13 21:00,14,381.75,382,381.5,382,143
20180901|2018-06-13 21:30,14,382,382.25,382,382,44
20180901|2018-06-13 22:00,14,382,382,381.75,382,16
20180901|2018-06-13 22:30,14,382.25,382.5,382.25,382.25,12
20180901|2018-06-13 23:00,14,382.5,382.5,382.25,382.25,4
20180901|2018-06-13 23:30,14,382.5,382.5,382.5,382.5,77
20180901|2018-06-14 00:00,14,382.5,382.75,382.5,382.75,30
20180901|2018-06-14 00:30,14,382.5,382.75,382.5,382.75,56
20180901|2018-06-14 01:00,14,382.75,382.75,382.5,382.75,98
20180901|2018-06-14 01:30,14,383,383,383,383,6
20180901|2018-06-14 02:00,14,383,383,382.75,383,112
20180901|2018-06-14 02:30,14,382.5,382.5,382.25,382.5,434
20180901|2018-06-14 03:00,14,382.25,382.5,382.25,382.25,68
20180901|2018-06-14 03:30,14,382.25,382.25,382,382,326
20180901|2018-06-14 04:00,14,382.25,382.25,382.25,382.25,34
20180901|2018-06-14 04:30,14,382.25,382.25,381.75,382.25,273
20180901|2018-06-14 05:00,14,382,382.75,382,382.75,751
20180901|2018-06-14 05:30,14,382.75,383,382.25,382.25,124
20180901|2018-06-14 06:00,14,382.5,382.5,382,382,86
20180901|2018-06-14 06:30,14,382.25,382.25,381.5,381.75,281
20180901|2018-06-14 07:00,14,381.5,381.5,379.75,379.75,1890
20180901|2018-06-14 07:30,14,379.75,380.5,379.5,380.25,671
20180901|2018-06-14 08:30,14,380.5,381,374.75,376,13973
20180901|2018-06-14 09:00,14,376,376.5,374.25,374.5,5983
20180901|2018-06-14 09:30,14,374.75,375.25,373.75,374,7403
20180901|2018-06-14 10:00,14,374.25,376.5,373.75,376,6778
20180901|2018-06-14 10:30,14,376,379.75,375.5,379.5,6229
20180901|2018-06-14 11:00,14,379.5,380.75,377.25,377.25,7712
20180901|2018-06-14 11:30,14,377.25,378.5,376,377.75,2936
20180901|2018-06-14 12:00,14,377.5,377.5,375.5,376,4290
20180901|2018-06-14 12:30,14,375.75,377,374.75,375,4546
20180901|2018-06-14 13:00,14,375,375.25,372.25,373.25,8149
20180901|2018-06-14 19:00,15,374.25,375,372.25,372.25,1871
20180901|2018-06-14 19:30,15,372.25,373,372,372.75,244
20180901|2018-06-14 20:00,15,372.75,372.75,372.5,372.5,66
20180901|2018-06-14 20:30,15,372.5,372.5,372,372,252
20180901|2018-06-14 21:00,15,372,372.25,371.75,372,316
20180901|2018-06-14 21:30,15,372,372.25,372,372,199
20180901|2018-06-14 22:00,15,372,372.5,372,372,222
20180901|2018-06-14 22:30,15,372.25,372.25,371.75,371.75,60
20180901|2018-06-14 23:00,15,372,372,371,371.25,1028
20180901|2018-06-14 23:30,15,371.25,372.75,371.25,372.5,196
20180901|2018-06-15 00:00,15,372.5,373.25,372.5,373.25,199
20180901|2018-06-15 00:30,15,373.25,373.25,372.75,373,151
20180901|2018-06-15 01:00,15,373,373.25,371.75,372,257
20180901|2018-06-15 01:30,15,371.75,372.5,371.75,372.25,234
20180901|2018-06-15 02:00,15,372.25,372.25,371.5,371.5,190
20180901|2018-06-15 02:30,15,371.5,371.5,370.75,371,657
20180901|2018-06-15 03:00,15,371,371,370,370.25,1099
20180901|2018-06-15 03:30,15,370.25,370.5,370,370.25,81
20180901|2018-06-15 04:00,15,370.25,370.5,370,370.5,578
20180901|2018-06-15 04:30,15,370.5,370.75,370,370.25,440
20180901|2018-06-15 05:00,15,370.25,370.75,370,370,1185
20180901|2018-06-15 05:30,15,370,370.25,370,370,157
20180901|2018-06-15 06:00,15,370,370.25,369.75,370,898
20180901|2018-06-15 06:30,15,370.25,370.25,368.25,368.25,1302
20180901|2018-06-15 07:00,15,368.25,368.25,366.25,366.25,2752
20180901|2018-06-15 07:30,15,366.5,367.75,365.25,367.5,2066
20180901|2018-06-15 08:30,15,367.75,376.5,366,374.5,13720
20180901|2018-06-15 09:00,15,374,377.75,372.75,375.25,7023
20180901|2018-06-15 09:30,15,375,376.75,373.75,376.5,2850
20180901|2018-06-15 10:00,15,376.5,377.75,376.25,377.5,3289
20180901|2018-06-15 10:30,15,377.5,377.75,375.75,376,3407
20180901|2018-06-15 11:00,15,376.25,377,375.75,376.25,3223
20180901|2018-06-15 11:30,15,376.25,377,376,376.5,1804
20180901|2018-06-15 12:00,15,376.75,376.75,374.25,374.25,2087
20180901|2018-06-15 12:30,15,374.25,375.5,371.5,371.75,4723
20180901|2018-06-15 13:00,15,371.75,372.75,368.5,371.5,6741
20180901|2018-06-17 19:00,18,369.25,371.75,368.25,368.75,2402
20180901|2018-06-17 19:30,18,368.75,370.25,368.75,369.5,231
20180901|2018-06-17 20:00,18,369.5,369.75,369.25,369.75,93
20180901|2018-06-17 20:30,18,369.75,369.75,369.25,369.25,77
20180901|2018-06-17 21:00,18,369.5,370,369.25,369.25,128
20180901|2018-06-17 21:30,18,369.5,369.5,369,369.25,113
20180901|2018-06-17 22:00,18,369,369.25,368.75,368.75,226
20180901|2018-06-17 22:30,18,368.75,369,368.5,369,113
20180901|2018-06-17 23:00,18,369,369,368.5,368.75,246
20180901|2018-06-17 23:30,18,368.75,369.25,368.75,369.25,176
20180901|2018-06-18 00:00,18,369.5,369.75,369.5,369.75,68
20180901|2018-06-18 00:30,18,369.75,369.75,369.75,369.75,38
20180901|2018-06-18 01:00,18,369.75,369.75,369.25,369.25,61
20180901|2018-06-18 01:30,18,369.5,369.5,369,369.25,125
20180901|2018-06-18 02:00,18,369.25,369.5,368.5,368.75,108
20180901|2018-06-18 02:30,18,368.75,368.75,368.25,368.5,246
20180901|2018-06-18 03:00,18,368.5,368.75,368.25,368.75,189
20180901|2018-06-18 03:30,18,368.75,369,368.25,368.25,241
20180901|2018-06-18 04:00,18,368.5,368.5,367.75,368,420
20180901|2018-06-18 04:30,18,368,368.75,367.75,368.25,1034
20180901|2018-06-18 05:00,18,368.25,368.5,368,368.5,485
20180901|2018-06-18 05:30,18,368.25,368.5,368,368.25,225
20180901|2018-06-18 06:00,18,368.25,368.25,367.75,368,444
20180901|2018-06-18 06:30,18,368,368,367.5,367.5,229
20180901|2018-06-18 07:00,18,367.5,367.75,367.25,367.25,313
20180901|2018-06-18 07:30,18,367.5,367.75,367.25,367.5,226
20180901|2018-06-18 08:30,18,367.5,367.75,364.75,366,8916
20180901|2018-06-18 09:00,18,366.25,366.25,363.5,364.25,5874
20180901|2018-06-18 09:30,18,364.25,368,364,367.75,5798
20180901|2018-06-18 10:00,18,367.75,368.25,367,367.5,2694
20180901|2018-06-18 10:30,18,367.75,368.25,367.25,367.75,3049
20180901|2018-06-18 11:00,18,367.75,368,366,366,2908
20180901|2018-06-18 11:30,18,366,366.5,365.5,366.25,2669
20180901|2018-06-18 12:00,18,366.25,367,364.75,366.75,2386
20180901|2018-06-18 12:30,18,366.5,367.25,365.25,365.25,2681
20180901|2018-06-18 13:00,18,365.5,366,365,365.25,4964
20180901|2018-06-18 19:00,19,365.5,365.5,363.5,363.5,1340
20180901|2018-06-18 19:30,19,363.5,363.75,360.75,361.25,2129
20180901|2018-06-18 20:00,19,361,362.5,361,361.5,856
20180901|2018-06-18 20:30,19,361.25,362,360.75,361,226
20180901|2018-06-18 21:00,19,361,361,358.75,359,2000
20180901|2018-06-18 21:30,19,359,359.25,358.5,359,490
20180901|2018-06-18 22:00,19,359,359,358.25,358.5,334
20180901|2018-06-18 22:30,19,358.5,359,358.25,358.75,164
20180901|2018-06-18 23:00,19,358.75,359.25,358,358.75,876
20180901|2018-06-18 23:30,19,358.75,359.75,358.75,359.75,339
20180901|2018-06-19 00:00,19,359.5,359.75,359.25,359.25,92
20180901|2018-06-19 00:30,19,359,359.5,359,359.25,102
20180901|2018-06-19 01:00,19,359.5,359.5,358.75,359,169
20180901|2018-06-19 01:30,19,358.75,359.25,358.5,359,732
20180901|2018-06-19 02:00,19,359,359.5,357.5,357.5,633
20180901|2018-06-19 02:30,19,357.5,358,357,357.75,336
20180901|2018-06-19 03:00,19,357.5,358.5,357.5,358,368
20180901|2018-06-19 03:30,19,358,358.75,357.5,358.5,890
20180901|2018-06-19 04:00,19,358.5,359.25,358,358.5,826
20180901|2018-06-19 04:30,19,358.25,358.5,358,358,347
20180901|2018-06-19 05:00,19,358,358.5,358,358.5,271
20180901|2018-06-19 05:30,19,358.5,358.75,357.5,357.75,348
20180901|2018-06-19 06:00,19,357.5,357.75,356.75,357.25,968
20180901|2018-06-19 06:30,19,357,357.5,356.75,356.75,1198
20180901|2018-06-19 07:00,19,356.75,359.25,356.5,359,1062
20180901|2018-06-19 07:30,19,359,359.5,357.75,357.75,399
20180901|2018-06-19 08:30,19,358,360,352.5,352.5,11564
20180901|2018-06-19 09:00,19,352.5,358.25,348.25,357.5,16782
20180901|2018-06-19 09:30,19,357.5,359.25,354.5,357.25,5750
20180901|2018-06-19 10:00,19,357.25,362.75,356,361.25,5456
20180901|2018-06-19 10:30,19,361.25,362.5,359.5,362.25,5639
20180901|2018-06-19 11:00,19,362,367.5,361.75,364.25,6301
20180901|2018-06-19 11:30,19,364,364.5,361.75,363,4964
20180901|2018-06-19 12:00,19,362.75,366,362.75,365.5,2027
20180901|2018-06-19 12:30,19,365.25,365.5,362.75,364,2197
20180901|2018-06-19 13:00,19,364,364.75,362.5,363.25,7466
20180901|2018-06-19 19:00,20,363.5,364.25,362.25,363.25,1158
20180901|2018-06-19 19:30,20,362.75,362.75,362.25,362.25,15
20180901|2018-06-19 20:00,20,362.5,363,362.5,363,153
20180901|2018-06-19 20:30,20,363,363.25,362.75,363,110
20180901|2018-06-19 21:00,20,363,363.25,363,363.25,49
20180901|2018-06-19 21:30,20,363.25,363.25,363,363.25,35
20180901|2018-06-19 22:00,20,363.25,363.5,363,363.5,19
20180901|2018-06-19 22:30,20,363.5,363.75,363.25,363.75,56
20180901|2018-06-19 23:00,20,363.75,364,363.75,364,105
20180901|2018-06-19 23:30,20,364,364.5,363.75,364.25,110
20180901|2018-06-20 00:00,20,364.25,365.5,364.25,365.5,186
20180901|2018-06-20 00:30,20,365.5,366,365.5,366,74
20180901|2018-06-20 01:00,20,366,366,365.5,365.75,318
20180901|2018-06-20 01:30,20,366,366.75,365.5,365.75,389
20180901|2018-06-20 02:00,20,365.75,366,364.5,365.25,277
20180901|2018-06-20 02:30,20,365.25,365.5,364.25,365,194
20180901|2018-06-20 03:00,20,365,365,364.25,364.75,84
20180901|2018-06-20 03:30,20,364.5,365,364.5,365,151
20180901|2018-06-20 04:00,20,365,365.25,365,365.25,244
20180901|2018-06-20 04:30,20,365.25,365.25,364.5,364.75,126
20180901|2018-06-20 05:00,20,364.5,365,364.5,364.5,84
20180901|2018-06-20 05:30,20,364.5,365.25,364.5,364.75,118
20180901|2018-06-20 06:00,20,364.75,365.25,364.5,364.5,92
20180901|2018-06-20 06:30,20,364.75,364.75,364.25,364.25,156
20180901|2018-06-20 07:00,20,364.75,365.25,364.25,364.25,422
20180901|2018-06-20 07:30,20,364.25,365.25,364.25,364.75,427
20180901|2018-06-20 08:30,20,365,366,363,363.25,5697
20180901|2018-06-20 09:00,20,363.5,363.5,358.5,359.25,5589
20180901|2018-06-20 09:30,20,359.25,360.75,358.5,359.75,3915
20180901|2018-06-20 10:00,20,359.75,360.5,358.25,359,3614
20180901|2018-06-20 10:30,20,359,360,358.25,358.25,2625
20180901|2018-06-20 11:00,20,358.5,359.75,357,359.75,7428
20180901|2018-06-20 11:30,20,359.75,362.25,358.75,361.25,4786
20180901|2018-06-20 12:00,20,361.25,364.5,361.25,363,5251
20180901|2018-06-20 12:30,20,363.25,365.75,362.75,365.5,4848
20180901|2018-06-20 13:00,20,365.75,365.75,363,363.25,5215
20180901|2018-06-20 19:00,21,363.75,364,362.25,363,829
20180901|2018-06-20 19:30,21,362.75,363.25,362.75,363.25,81
20180901|2018-06-20 20:00,21,363,363,362.75,362.75,313
20180901|2018-06-20 20:30,21,362.75,363,362.75,363,34
20180901|2018-06-20 21:00,21,363,363,362.75,362.75,46
20180901|2018-06-20 21:30,21,362.75,363,360,361,948
20180901|2018-06-20 22:00,21,361,361.25,360,360,338
20180901|2018-06-20 22:30,21,360,360.5,360,360.25,68
20180901|2018-06-20 23:00,21,360.25,360.75,360.25,360.25,37
20180901|2018-06-20 23:30,21,360.5,361.25,360.25,360.25,200
20180901|2018-06-21 00:00,21,360.25,360.5,360.25,360.5,60
20180901|2018-06-21 00:30,21,360.5,360.75,358.75,359.25,267
20180901|2018-06-21 01:00,21,359.5,360.75,359.5,360.75,179
20180901|2018-06-21 01:30,21,360.75,361,360.5,360.5,137
20180901|2018-06-21 02:00,21,360.5,361.25,360.5,361,80
20180901|2018-06-21 02:30,21,361.25,361.25,361,361,21
20180901|2018-06-21 03:00,21,361,361,360.5,360.5,75
20180901|2018-06-21 03:30,21,360.75,361.25,360.25,361.25,109
20180901|2018-06-21 04:00,21,361,361.5,360.75,361.25,124
20180901|2018-06-21 04:30,21,361.25,362.25,361.25,362,230
20180901|2018-06-21 05:00,21,362.25,363,362.25,362.5,283
20180901|2018-06-21 05:30,21,362.5,363.75,362.5,363.25,333
20180901|2018-06-21 06:00,21,363.5,364.75,363,363.25,364
20180901|2018-06-21 06:30,21,363.25,365,363.25,364.75,433
20180901|2018-06-21 07:00,21,364.75,366.5,364.75,365.5,897
20180901|2018-06-21 07:30,21,366,366.25,364.5,364.75,822
20180901|2018-06-21 08:30,21,365,368.5,363.25,366.75,8243
20180901|2018-06-21 09:00,21,366.75,366.75,364.5,365.75,3234
20180901|2018-06-21 09:30,21,365.75,366.25,364.5,365.5,4511
20180901|2018-06-21 10:00,21,365.75,366.75,365.5,366.25,2124
20180901|2018-06-21 10:30,21,366.25,366.5,365,365.75,3405
20180901|2018-06-21 11:00,21,365.5,366.25,364.75,365,3370
20180901|2018-06-21 11:30,21,365,366,365,365,2954
20180901|2018-06-21 12:00,21,365,367.25,365,367,3647
20180901|2018-06-21 12:30,21,366.75,367.5,366,367.25,3443
20180901|2018-06-21 13:00,21,367.5,367.75,366.25,366.75,3679
20180901|2018-06-21 19:00,22,367,368,367,367.5,486
20180901|2018-06-21 19:30,22,367.5,367.75,367.25,367.25,66
20180901|2018-06-21 20:00,22,367.25,367.5,366.5,366.75,112
20180901|2018-06-21 20:30,22,366.75,367.25,366.5,367,119
20180901|2018-06-21 21:00,22,367,367.5,367,367.5,29
20180901|2018-06-21 21:30,22,367.5,367.75,367.25,367.25,130
20180901|2018-06-21 22:00,22,367.5,368,367.5,368,126
20180901|2018-06-21 22:30,22,368,368,367.75,367.75,41
20180901|2018-06-21 23:00,22,367.75,368,367.75,368,26
20180901|2018-06-21 23:30,22,367.75,368,367.75,367.75,84
20180901|2018-06-22 00:00,22,367.75,368.5,367.75,368.5,69
20180901|2018-06-22 00:30,22,368.5,368.75,368.5,368.5,84
20180901|2018-06-22 01:00,22,368.25,368.75,368.25,368.75,81
20180901|2018-06-22 01:30,22,368.5,368.5,368,368,340
20180901|2018-06-22 02:00,22,368,368,367,367.25,288
20180901|2018-06-22 02:30,22,367.25,367.5,367,367,110
20180901|2018-06-22 03:00,22,367,367.75,367,367.5,163
20180901|2018-06-22 03:30,22,367.5,367.75,367.25,367.5,147
20180901|2018-06-22 04:00,22,367.5,368,367.25,367.5,281
20180901|2018-06-22 04:30,22,367.75,367.75,366.75,366.75,292
20180901|2018-06-22 05:00,22,366.75,367,366.5,366.5,136
20180901|2018-06-22 05:30,22,366.75,367,366.5,366.5,113
20180901|2018-06-22 06:00,22,366.5,366.75,366.25,366.5,93
20180901|2018-06-22 06:30,22,366.5,366.75,365.5,365.5,482
20180901|2018-06-22 07:00,22,365.5,366,365.25,366,717
20180901|2018-06-22 07:30,22,366.25,367.25,365.75,367,454
20180901|2018-06-22 08:30,22,367.5,367.75,364.25,366.25,6334
20180901|2018-06-22 09:00,22,366.25,367.75,365.5,366.75,2959
20180901|2018-06-22 09:30,22,366.75,368,366,367.5,2729
20180901|2018-06-22 10:00,22,367.75,368.5,367.5,368.25,2802
20180901|2018-06-22 10:30,22,368.5,368.75,367.25,367.75,2360
20180901|2018-06-22 11:00,22,368,368.25,367,367.25,1501
20180901|2018-06-22 11:30,22,367.25,367.5,365.75,366,2857
20180901|2018-06-22 12:00,22,365.75,367,365.5,366.5,2966
20180901|2018-06-22 12:30,22,366.75,367.25,366.25,366.5,2353
20180901|2018-06-22 13:00,22,366.25,367.25,365.75,365.75,5223
20180901|2018-06-24 19:00,25,367.75,368.5,362.25,363,4137
20180901|2018-06-24 19:30,25,363,363.5,362.75,363.25,917
20180901|2018-06-24 20:00,25,363,363.25,362.25,363,236
20180901|2018-06-24 20:30,25,362.75,362.75,361.25,361.5,574
20180901|2018-06-24 21:00,25,361.5,362,361.25,362,177
20180901|2018-06-24 21:30,25,362,362.25,362,362,55
20180901|2018-06-24 22:00,25,361.75,362,361.5,361.5,52
20180901|2018-06-24 22:30,25,361.75,362,361.75,362,11
20180901|2018-06-24 23:00,25,362,362,361.75,362,23
20180901|2018-06-24 23:30,25,362,362.5,362,362.25,58
20180901|2018-06-25 00:00,25,362.25,362.25,362,362,75
20180901|2018-06-25 00:30,25,362.25,362.25,362,362,41
20180901|2018-06-25 01:00,25,362,362.5,362,362.5,136
20180901|2018-06-25 01:30,25,362.75,362.75,362.25,362.25,199
20180901|2018-06-25 02:00,25,362.5,362.75,362.25,362.5,89
20180901|2018-06-25 02:30,25,362.5,363.25,362.5,363.25,132
20180901|2018-06-25 03:00,25,363,363.75,363,363.25,154
20180901|2018-06-25 03:30,25,363.5,363.5,363,363.25,276
20180901|2018-06-25 04:00,25,363.25,363.5,362.75,363.25,91
20180901|2018-06-25 04:30,25,363.5,363.5,363,363.25,218
20180901|2018-06-25 05:00,25,363.25,363.5,362.75,362.75,209
20180901|2018-06-25 05:30,25,362.75,363,362.5,362.5,166
20180901|2018-06-25 06:00,25,362.75,363.25,362.75,363.25,194
20180901|2018-06-25 06:30,25,363.25,364,363.25,363.5,726
20180901|2018-06-25 07:00,25,363.75,363.75,362.75,363.75,358
20180901|2018-06-25 07:30,25,363.75,363.75,363,363.5,297
20180901|2018-06-25 08:30,25,363.75,364,360,360.25,4602
20180901|2018-06-25 09:00,25,360.25,360.25,358.75,359.75,4602
20180901|2018-06-25 09:30,25,359.5,362.25,359.25,362.25,3545
20180901|2018-06-25 10:00,25,362,362.25,360.75,361,2679
20180901|2018-06-25 10:30,25,361.25,361.5,360.25,361.25,2793
20180901|2018-06-25 11:00,25,361,361,359,359.75,5059
20180901|2018-06-25 11:30,25,359.75,361,359,359,3289
20180901|2018-06-25 12:00,25,359.25,359.75,358.75,359,4723
20180901|2018-06-25 12:30,25,359.25,360,358.5,360,3661
20180901|2018-06-25 13:00,25,359.75,360.25,358.25,358.5,6838
20180901|2018-06-25 19:00,26,359.25,360.75,359,359.5,823
20180901|2018-06-25 19:30,26,359.5,359.5,358.75,359,78
20180901|2018-06-25 20:00,26,359,359.25,358.25,358.75,107
20180901|2018-06-25 20:30,26,359,359,358.25,358.75,125
20180901|2018-06-25 21:00,26,358.25,358.75,358,358.5,72
20180901|2018-06-25 21:30,26,358.5,358.5,358,358.25,55
20180901|2018-06-25 22:00,26,358.25,358.25,357.5,358,242
20180901|2018-06-25 22:30,26,358,358,357.5,358,74
20180901|2018-06-25 23:00,26,358,358,357.75,358,42
20180901|2018-06-25 23:30,26,358,358,358,358,56
20180901|2018-06-26 00:00,26,358,358.25,358,358.25,29
20180901|2018-06-26 00:30,26,358.25,358.75,358.25,358.5,108
20180901|2018-06-26 01:00,26,358.5,358.75,358.25,358.25,53
20180901|2018-06-26 01:30,26,358.5,358.75,358,358.75,395
20180901|2018-06-26 02:00,26,358.75,359.25,358.75,359,99
20180901|2018-06-26 02:30,26,359,359.25,358.5,358.75,133
20180901|2018-06-26 03:00,26,358.75,359.75,358.75,359.5,221
20180901|2018-06-26 03:30,26,359.5,359.75,359.5,359.75,105
20180901|2018-06-26 04:00,26,359.75,360,359.5,359.5,382
20180901|2018-06-26 04:30,26,359.5,359.5,358.5,359,529
20180901|2018-06-26 05:00,26,359,359,358.25,358.25,217
20180901|2018-06-26 05:30,26,358.5,359.5,358.5,359.25,150
20180901|2018-06-26 06:00,26,359.25,359.75,359.25,359.75,365
20180901|2018-06-26 06:30,26,359.75,362,359.5,361.75,1759
20180901|2018-06-26 07:00,26,362,363.25,361.75,363,1636
20180901|2018-06-26 07:30,26,363,363.75,362.75,362.75,373
20180901|2018-06-26 08:30,26,363,363.25,360,362.25,4723
20180901|2018-06-26 09:00,26,362.25,362.75,361,362,5248
20180901|2018-06-26 09:30,26,362,363.75,362,363.5,5129
20180901|2018-06-26 10:00,26,363.75,363.75,362.25,362.5,3874
20180901|2018-06-26 10:30,26,362.25,362.75,362,362.25,2320
20180901|2018-06-26 11:00,26,362.25,362.25,360.75,362,3785
20180901|2018-06-26 11:30,26,362,362,358,358,7754
20180901|2018-06-26 12:00,26,358.25,359.5,356.75,358.75,6175
20180901|2018-06-26 12:30,26,358.5,361.75,358.5,361.25,6210
20180901|2018-06-26 13:00,26,361.5,362,360.75,360.75,3765
20180901|2018-06-26 19:00,27,361.25,362,360.5,361.75,2015
20180901|2018-06-26 19:30,27,361.75,362,361.5,361.75,271
20180901|2018-06-26 20:00,27,362,362,361.5,361.75,141
20180901|2018-06-26 20:30,27,361.75,361.75,361,361.5,64
20180901|2018-06-26 21:00,27,361.5,361.75,361.5,361.5,19
20180901|2018-06-26 21:30,27,361.5,361.5,361.5,361.5,20
20180901|2018-06-26 22:00,27,361.25,361.75,361.25,361.5,34
20180901|2018-06-26 22:30,27,361.75,361.75,361.5,361.75,32
20180901|2018-06-26 23:00,27,361.75,361.75,361.75,361.75,187
20180901|2018-06-26 23:30,27,361.75,361.75,361.75,361.75,70
20180901|2018-06-27 00:00,27,361.5,362,361.5,362,28
20180901|2018-06-27 00:30,27,361.5,362.25,361.5,362.25,63
20180901|2018-06-27 01:00,27,362.25,362.75,362.25,362.5,342
20180901|2018-06-27 01:30,27,362.5,363,361.75,361.75,501
20180901|2018-06-27 02:00,27,361.75,362,360.5,361,853
20180901|2018-06-27 02:30,27,361.5,362,361.25,361.25,317
20180901|2018-06-27 03:00,27,361.5,361.5,361,361,109
20180901|2018-06-27 03:30,27,361,361.75,361,361.75,281
20180901|2018-06-27 04:00,27,361.75,362.5,361.75,362.25,170
20180901|2018-06-27 04:30,27,362.5,363,362.25,363,340
20180901|2018-06-27 05:00,27,363,364.25,363,363.75,504
20180901|2018-06-27 05:30,27,364,364,363.5,363.75,318
20180901|2018-06-27 06:00,27,363.75,364,363.25,363.25,193
20180901|2018-06-27 06:30,27,363.25,365,362.5,364.5,674
20180901|2018-06-27 07:00,27,364.5,364.5,362.25,363.25,882
20180901|2018-06-27 07:30,27,363.25,363.25,362.75,363.25,605
20180901|2018-06-27 08:30,27,363.25,365.25,362.5,363.5,9394
20180901|2018-06-27 09:00,27,363.25,364,362.5,363,6500
20180901|2018-06-27 09:30,27,363,363.25,362.25,362.5,5336
20180901|2018-06-27 10:00,27,362.75,362.75,361,362.5,5810
20180901|2018-06-27 10:30,27,362.5,363.5,362,363,5089
20180901|2018-06-27 11:00,27,363,363.25,361.75,362,3743
20180901|2018-06-27 11:30,27,362.25,362.75,361.75,362.5,5492
20180901|2018-06-27 12:00,27,362.25,362.75,361.25,362,4034
20180901|2018-06-27 12:30,27,362,362.5,361.75,361.75,2477
20180901|2018-06-27 13:00,27,362,362.5,361,361.5,4356
20180901|2018-06-27 19:00,28,360.5,361.5,360.25,360.5,1591
20180901|2018-06-27 19:30,28,360.5,360.75,360.5,360.75,151
20180901|2018-06-27 20:00,28,360.75,361,360.5,361,66
20180901|2018-06-27 20:30,28,361,361.25,360.75,360.75,170
20180901|2018-06-27 21:00,28,361,361,360.75,361,127
20180901|2018-06-27 21:30,28,361,361.25,360.75,360.75,41
20180901|2018-06-27 22:00,28,360.75,361.5,360.75,361.5,64
20180901|2018-06-27 22:30,28,361.25,361.5,361.25,361.25,27
20180901|2018-06-27 23:00,28,361.25,361.25,361.25,361.25,29
20180901|2018-06-27 23:30,28,361.25,361.25,361.25,361.25,10
20180901|2018-06-28 00:00,28,361.25,361.25,361,361,2
20180901|2018-06-28 00:30,28,361,361,361,361,1
20180901|2018-06-28 01:00,28,361.25,361.25,361,361.25,8
20180901|2018-06-28 01:30,28,361.25,361.25,361,361,82
20180901|2018-06-28 02:00,28,361.25,361.25,360,360.25,468
20180901|2018-06-28 02:30,28,360,360.5,360,360.5,324
20180901|2018-06-28 03:00,28,360.25,360.5,360,360.25,208
20180901|2018-06-28 03:30,28,360.25,360.5,360.25,360.25,197
20180901|2018-06-28 04:00,28,360.5,361.75,360.5,360.75,2638
20180901|2018-06-28 04:30,28,360.75,361.25,360.75,361,543
20180901|2018-06-28 05:00,28,361,361,360.5,361,1532
20180901|2018-06-28 05:30,28,361,361.25,360.75,361,399
20180901|2018-06-28 06:00,28,361,361.25,361,361,38
20180901|2018-06-28 06:30,28,360.75,361.25,360.5,360.75,121
20180901|2018-06-28 07:00,28,361,361,360.25,360.75,413
20180901|2018-06-28 07:30,28,360.75,361,360.5,360.5,208
20180901|2018-06-28 08:30,28,360.75,361.75,360.25,360.75,6755
20180901|2018-06-28 09:00,28,360.5,361.25,359.5,361,4239
20180901|2018-06-28 09:30,28,361,361.25,360.25,360.75,5317
20180901|2018-06-28 10:00,28,360.75,361,360.25,360.25,3519
20180901|2018-06-28 10:30,28,360.25,361,360,360.75,5988
20180901|2018-06-28 11:00,28,361,361,359.75,360.5,7736
20180901|2018-06-28 11:30,28,360.5,361.5,360.25,360.75,5677
20180901|2018-06-28 12:00,28,360.75,361,360.25,360.5,2285
20180901|2018-06-28 12:30,28,360.5,360.5,358,358.25,5233
20180901|2018-06-28 13:00,28,358,358,354,354,15894
20180901|2018-06-28 19:00,29,355.25,357,355,355.25,2086
20180901|2018-06-28 19:30,29,355.25,355.25,355,355.25,125
20180901|2018-06-28 20:00,29,355,355.25,355,355.25,58
20180901|2018-06-28 20:30,29,355.25,355.25,355,355.25,12
20180901|2018-06-28 21:00,29,355,355.25,354.75,355,39
20180901|2018-06-28 21:30,29,355.25,355.5,355,355.25,223
20180901|2018-06-28 22:00,29,355.25,355.25,355,355,24
20180901|2018-06-28 22:30,29,355.25,355.25,355,355,43
20180901|2018-06-28 23:00,29,355,355.25,355,355.25,6
20180901|2018-06-28 23:30,29,355.25,355.5,355.25,355.5,164
20180901|2018-06-29 00:00,29,355.5,355.75,355.5,355.5,167
20180901|2018-06-29 00:30,29,355.5,355.75,355.25,355.25,159
20180901|2018-06-29 01:00,29,355.25,355.5,355.25,355.5,13
20180901|2018-06-29 01:30,29,355.25,355.25,355,355,152
20180901|2018-06-29 02:00,29,355.25,356,355,355.5,434
20180901|2018-06-29 02:30,29,355.5,356,355.25,355.75,350
20180901|2018-06-29 03:00,29,356,356,355.25,356,663
20180901|2018-06-29 03:30,29,356,356.75,355.75,356.75,622
20180901|2018-06-29 04:00,29,356.75,357.5,356.5,356.75,875
20180901|2018-06-29 04:30,29,356.75,357.25,356.75,356.75,303
20180901|2018-06-29 05:00,29,357,357,356.75,356.75,412
20180901|2018-06-29 05:30,29,357,357,356.75,356.75,525
20180901|2018-06-29 06:00,29,356.75,357.5,356.75,357.5,803
20180901|2018-06-29 06:30,29,357.5,357.75,357,357,815
20180901|2018-06-29 07:00,29,357,357.5,356.75,357,1091
20180901|2018-06-29 07:30,29,357,357.5,356.75,357.5,885
20180901|2018-06-29 08:30,29,357.5,359.5,356.5,359.25,11996
20180901|2018-06-29 09:00,29,359.25,361.75,359,361.25,8861
20180901|2018-06-29 09:30,29,361.25,362,359.75,360.25,9706
20180901|2018-06-29 10:00,29,360.25,361.5,359.75,361.5,5799
20180901|2018-06-29 10:30,29,361.5,362,360,360.25,7669
20180901|2018-06-29 11:00,29,360.25,362.25,356.25,358.25,17276
20180901|2018-06-29 11:30,29,358,361.75,357.25,360.75,11852
20180901|2018-06-29 12:00,29,360.75,364.75,360.5,363.5,9530
20180901|2018-06-29 12:30,29,363.75,365,362.75,363,9964
20180901|2018-06-29 13:00,29,363,363.5,359,359.25,19551
20180901|2018-07-01 19:00,2,360.75,362.25,359.25,360.25,2490
20180901|2018-07-01 19:30,2,360.25,360.25,359.75,359.75,120
20180901|2018-07-01 20:00,2,359.75,360.5,359.5,360,355
20180901|2018-07-01 20:30,2,360.25,360.25,360,360,18
20180901|2018-07-01 21:00,2,360.25,360.25,360,360.25,70
20180901|2018-07-01 21:30,2,360,360.25,359.75,360.25,41
20180901|2018-07-01 22:00,2,360.25,360.5,360,360,27
20180901|2018-07-01 22:30,2,360,360.25,360,360.25,27
20180901|2018-07-01 23:00,2,360,360,360,360,25
20180901|2018-07-01 23:30,2,360,360,360,360,45
20180901|2018-07-02 00:00,2,360,360,359.75,359.75,29
20180901|2018-07-02 00:30,2,359.75,360,359.5,360,62
20180901|2018-07-02 01:00,2,360,360,359,359.25,93
20180901|2018-07-02 01:30,2,359.25,359.5,358.75,358.75,179
20180901|2018-07-02 02:00,2,359,359,358.5,358.75,276
20180901|2018-07-02 02:30,2,358.75,359,358.5,359,108
20180901|2018-07-02 03:00,2,359.25,359.25,359,359,30
20180901|2018-07-02 03:30,2,359,360.25,359,360,193
20180901|2018-07-02 04:00,2,359.75,360.5,359.75,360.5,194
20180901|2018-07-02 04:30,2,360.5,361,360.5,360.75,205
20180901|2018-07-02 05:00,2,360.5,360.75,359.25,359.5,479
20180901|2018-07-02 05:30,2,359.75,360,359.25,359.5,143
20180901|2018-07-02 06:00,2,359.25,359.25,359,359.25,50
20180901|2018-07-02 06:30,2,359,359.5,358.75,359,2393
20180901|2018-07-02 07:00,2,359,359.25,358.25,358.5,1049
20180901|2018-07-02 07:30,2,358.5,358.5,357.75,357.75,437
20180901|2018-07-02 08:30,2,357.75,358,352,352.75,17113
20180901|2018-07-02 09:00,2,353,353,351,351.75,10695
20180901|2018-07-02 09:30,2,351.75,352.5,350.25,352.25,9906
20180901|2018-07-02 10:00,2,352.5,352.5,350.75,351,4683
20180901|2018-07-02 10:30,2,351,351.25,350,350.5,5970
20180901|2018-07-02 11:00,2,350.75,351,350,350.5,4634
20180901|2018-07-02 11:30,2,350.75,352.5,349.75,349.75,11004
20180901|2018-07-02 12:00,2,349.75,350,348.75,349,6981
20180901|2018-07-02 12:30,2,348.75,349.25,347.5,348,9420
20180901|2018-07-02 13:00,2,348,349,346.75,348,13795
20180901|2018-07-02 19:00,3,349,350.25,348.75,349,2187
20180901|2018-07-02 19:30,3,349,349.25,349,349,80
20180901|2018-07-02 20:00,3,349.25,349.5,349,349,329
20180901|2018-07-02 20:30,3,349,349,348.75,348.75,61
20180901|2018-07-02 21:00,3,349,349.75,348.75,349.5,316
20180901|2018-07-02 21:30,3,349.5,349.5,349,349,147
20180901|2018-07-02 22:00,3,349,349.25,349,349.25,45
20180901|2018-07-02 22:30,3,349.25,349.25,348.75,348.75,67
20180901|2018-07-02 23:00,3,348.75,349,348.5,348.5,503
20180901|2018-07-02 23:30,3,348.5,348.75,348.5,348.75,29
20180901|2018-07-03 00:00,3,348.5,348.5,348.25,348.25,92
20180901|2018-07-03 00:30,3,348.5,349,348.25,348.25,140
20180901|2018-07-03 01:00,3,348.25,348.5,348,348.5,83
20180901|2018-07-03 01:30,3,348.5,349,348.5,348.75,41
20180901|2018-07-03 02:00,3,348.75,349,348.25,348.25,326
20180901|2018-07-03 02:30,3,348.5,348.75,348.25,348.25,210
20180901|2018-07-03 03:00,3,348.5,349.75,348.5,349.5,644
20180901|2018-07-03 03:30,3,349.75,350.25,349.25,350,330
20180901|2018-07-03 04:00,3,350,350.25,349.5,350.25,407
20180901|2018-07-03 04:30,3,350.25,350.75,350,350,351
20180901|2018-07-03 05:00,3,350.25,350.75,349.75,350.5,240
20180901|2018-07-03 05:30,3,350.75,351,350.5,350.5,171
20180901|2018-07-03 06:00,3,350.5,350.75,350,350.75,818
20180901|2018-07-03 06:30,3,351,351.25,350.5,350.75,681
20180901|2018-07-03 07:00,3,351,351,350.5,351,401
20180901|2018-07-03 07:30,3,351,351.5,350.5,351.25,1557
20180901|2018-07-03 08:30,3,351.25,354.5,350.5,353.25,14705
20180901|2018-07-03 09:00,3,353.25,354.5,352.75,354.25,7449
20180901|2018-07-03 09:30,3,354.25,354.25,352.5,352.75,5321
20180901|2018-07-03 10:00,3,352.5,353,351.75,352.5,6298
20180901|2018-07-03 10:30,3,352.5,353.5,352.25,353.25,2946
20180901|2018-07-03 11:00,3,353.25,353.75,353,353,4740
20180901|2018-07-03 11:30,3,353,353.5,351.75,352,4751
20180901|2018-07-03 12:00,3,352,352.75,351.75,352.75,1277
20180901|2018-07-05 08:30,5,354,357.75,351.75,356.75,19996
20180901|2018-07-05 09:00,5,356.5,356.75,354.75,355.25,6980
20180901|2018-07-05 09:30,5,355.25,355.25,352.25,353,7120
20180901|2018-07-05 10:00,5,353,353.25,351.75,352.5,8398
20180901|2018-07-05 10:30,5,352.5,353.5,351.75,353,3728
20180901|2018-07-05 11:00,5,353.25,354,352.25,352.25,3791
20180901|2018-07-05 11:30,5,352.5,352.5,350.5,351,3816
20180901|2018-07-05 12:00,5,351,351.25,350.25,351.25,2666
20180901|2018-07-05 12:30,5,351.25,352,351,351.75,3691
20180901|2018-07-05 13:00,5,351.75,353,351,351.25,6136
20180901|2018-07-05 19:00,6,350.5,350.75,349.5,350.5,1395
20180901|2018-07-05 19:30,6,350.5,350.5,350,350.25,117
20180901|2018-07-05 20:00,6,350.5,350.75,350.25,350.5,346
20180901|2018-07-05 20:30,6,350.5,351.5,350.5,350.5,472
20180901|2018-07-05 21:00,6,350.5,351,350.5,351,224
20180901|2018-07-05 21:30,6,350.75,350.75,350.5,350.5,120
20180901|2018-07-05 22:00,6,350.5,350.5,350,350.25,114
20180901|2018-07-05 22:30,6,350.25,350.25,349.75,349.75,99
20180901|2018-07-05 23:00,6,349.75,351,349.75,351,210
20180901|2018-07-05 23:30,6,351,351.5,350.5,350.75,66
20180901|2018-07-06 00:00,6,350.75,351.5,350.75,351,48
20180901|2018-07-06 00:30,6,351.25,351.25,350.5,350.5,72
20180901|2018-07-06 01:00,6,351,351,350.25,350.75,69
20180901|2018-07-06 01:30,6,350.75,351,350.5,350.75,168
20180901|2018-07-06 02:00,6,350.75,351.25,350.5,351,290
20180901|2018-07-06 02:30,6,351,351.25,350.5,351.25,166
20180901|2018-07-06 03:00,6,351,351,350.25,350.25,227
20180901|2018-07-06 03:30,6,350.5,350.5,350,350,208
20180901|2018-07-06 04:00,6,350.25,350.5,350,350.5,199
20180901|2018-07-06 04:30,6,350.5,351.25,350.25,351.25,276
20180901|2018-07-06 05:00,6,351.25,352,351.25,351.75,375
20180901|2018-07-06 05:30,6,351.75,352.5,351.5,352,234
20180901|2018-07-06 06:00,6,352,352,351.75,351.75,123
20180901|2018-07-06 06:30,6,351.75,352.5,351.75,352.5,161
20180901|2018-07-06 07:00,6,352.5,353,351.75,352.5,977
20180901|2018-07-06 07:30,6,352.75,353.75,352.75,353.5,496
20180901|2018-07-06 08:30,6,353.75,356.5,353,356,13238
20180901|2018-07-06 09:00,6,356,356.25,354.25,355.75,6786
20180901|2018-07-06 09:30,6,355.75,356.25,353.75,354.25,7143
20180901|2018-07-06 10:00,6,354.25,354.75,353.75,354,3394
20180901|2018-07-06 10:30,6,354.25,355.75,354,355.5,8043
20180901|2018-07-06 11:00,6,355.5,356.5,355,355.75,7108
20180901|2018-07-06 11:30,6,355.75,357,355.5,356.5,5571
20180901|2018-07-06 12:00,6,356.75,359.75,356.5,359.25,8993
20180901|2018-07-06 12:30,6,359,360,358,359.25,5017
20180901|2018-07-06 13:00,6,359.25,361.25,359,359.5,12684
20180901|2018-07-08 19:00,9,359.25,359.25,353.5,355.75,3579
20180901|2018-07-08 19:30,9,355.75,356.5,355.75,356.5,106
20180901|2018-07-08 20:00,9,356.25,356.5,355.5,356,251
20180901|2018-07-08 20:30,9,356.25,357,356,356.5,221
20180901|2018-07-08 21:00,9,356.75,357,356.5,356.75,247
20180901|2018-07-08 21:30,9,356.75,357.25,356.75,356.75,95
20180901|2018-07-08 22:00,9,356.75,357,356.25,356.25,205
20180901|2018-07-08 22:30,9,356.25,357,356.25,356.75,98
20180901|2018-07-08 23:00,9,356.5,356.75,356.5,356.5,47
20180901|2018-07-08 23:30,9,356.5,356.5,356.25,356.5,31
20180901|2018-07-09 00:00,9,356.25,356.5,355.75,356,179
20180901|2018-07-09 00:30,9,356.25,356.5,356,356,31
20180901|2018-07-09 01:00,9,355.75,356.25,355.5,356,49
20180901|2018-07-09 01:30,9,356.25,356.75,356,356.5,113
20180901|2018-07-09 02:00,9,356.25,356.75,356.25,356.25,236
20180901|2018-07-09 02:30,9,356.5,356.75,356,356.25,229
20180901|2018-07-09 03:00,9,356.25,356.5,356,356.25,124
20180901|2018-07-09 03:30,9,356.25,357,356.25,356.5,785
20180901|2018-07-09 04:00,9,356.5,356.75,356.25,356.25,93
20180901|2018-07-09 04:30,9,356.25,356.25,356,356.25,72
20180901|2018-07-09 05:00,9,356.25,356.5,356.25,356.25,201
20180901|2018-07-09 05:30,9,356.25,356.75,356.25,356.25,210
20180901|2018-07-09 06:00,9,356.5,356.5,355.75,355.75,234
20180901|2018-07-09 06:30,9,355.75,356.25,355.5,355.75,332
20180901|2018-07-09 07:00,9,355.75,356.5,355.75,356,659
20180901|2018-07-09 07:30,9,356,356.25,355,355.5,617
20180901|2018-07-09 08:30,9,355.5,355.75,352.25,352.5,10291
20180901|2018-07-09 09:00,9,352.5,353,351,351.25,6472
20180901|2018-07-09 09:30,9,351,353.75,350.5,353.5,5104
20180901|2018-07-09 10:00,9,353.5,354,353,353.5,3320
20180901|2018-07-09 10:30,9,353.75,353.75,352.75,353,2137
20180901|2018-07-09 11:00,9,353.25,354,353,353.75,3027
20180901|2018-07-09 11:30,9,353.75,354.25,352.5,352.5,2870
20180901|2018-07-09 12:00,9,352.75,353,351.25,352.5,5673
20180901|2018-07-09 12:30,9,352.25,353,352,353,3059
20180901|2018-07-09 13:00,9,353,354.5,352.75,354,9815
20180901|2018-07-09 19:00,10,352.5,354,352.25,354,1279
20180901|2018-07-09 19:30,10,353.75,353.75,353,353.5,133
20180901|2018-07-09 20:00,10,353.5,353.75,353.25,353.5,128
20180901|2018-07-09 20:30,10,353.5,353.75,353.5,353.5,27
20180901|2018-07-09 21:00,10,353.5,353.5,353.5,353.5,12
20180901|2018-07-09 21:30,10,353.5,353.5,352,352.25,376
20180901|2018-07-09 22:00,10,352,352.25,351.5,352,282
20180901|2018-07-09 22:30,10,352,352.25,351.25,352.25,169
20180901|2018-07-09 23:00,10,352,352.25,352,352.25,14
20180901|2018-07-09 23:30,10,352.25,353.5,352.25,353,174
20180901|2018-07-10 00:00,10,353,353.25,353,353,24
20180901|2018-07-10 00:30,10,353,353.25,352.75,353,101
20180901|2018-07-10 01:00,10,353.25,353.5,353.25,353.5,106
20180901|2018-07-10 01:30,10,353.5,353.5,353,353.25,39
20180901|2018-07-10 02:00,10,353.25,353.5,352,352,260
20180901|2018-07-10 02:30,10,352.25,352.25,350.75,351.25,698
20180901|2018-07-10 03:00,10,351.25,351.25,350.25,350.75,434
20180901|2018-07-10 03:30,10,350.75,351.25,350.75,351,350
20180901|2018-07-10 04:00,10,351,351,350.25,350.5,451
20180901|2018-07-10 04:30,10,350.5,351,350.25,351,217
20180901|2018-07-10 05:00,10,351,351,350.5,351,316
20180901|2018-07-10 05:30,10,351,351.5,351,351.25,182
20180901|2018-07-10 06:00,10,351.25,351.75,350.75,351.5,219
20180901|2018-07-10 06:30,10,351.75,351.75,350.5,351.25,398
20180901|2018-07-10 07:00,10,351,351.5,349.75,350,1676
20180901|2018-07-10 07:30,10,350.25,351,350,350.75,696
20180901|2018-07-10 08:30,10,350.5,351.75,349.5,350.75,10888
20180901|2018-07-10 09:00,10,350.75,350.75,347.25,347.25,11245
20180901|2018-07-10 09:30,10,347.25,348,346.25,347,9027
20180901|2018-07-10 10:00,10,347,347.5,346.25,346.5,6208
20180901|2018-07-10 10:30,10,346.5,346.5,345,345,6879
20180901|2018-07-10 11:00,10,345.25,345.5,344.25,345.5,6913
20180901|2018-07-10 11:30,10,345.25,346.5,345,345.25,5733
20180901|2018-07-10 12:00,10,345.25,345.25,344.25,345.25,4546
20180901|2018-07-10 12:30,10,345.25,345.75,344.75,344.75,2831
20180901|2018-07-10 13:00,10,344.75,348.5,344.5,347.5,13032
20180901|2018-07-10 19:00,11,345.25,345.75,344,345.25,2491
20180901|2018-07-10 19:30,11,345.5,345.5,344.75,345,196
20180901|2018-07-10 20:00,11,345,345,344,344.25,836
20180901|2018-07-10 20:30,11,344,344.5,343.75,344.25,424
20180901|2018-07-10 21:00,11,344.25,345,344.25,344.5,322
20180901|2018-07-10 21:30,11,344.25,345,344.25,344.75,173
20180901|2018-07-10 22:00,11,344.75,345.25,344.75,344.75,235
20180901|2018-07-10 22:30,11,344.75,345,344.5,344.75,321
20180901|2018-07-10 23:00,11,345,345.5,345,345.5,38
20180901|2018-07-10 23:30,11,345.25,345.5,345.25,345.5,17
20180901|2018-07-11 00:00,11,345.5,345.5,345,345,108
20180901|2018-07-11 00:30,11,345,345.25,344.25,344.5,268
20180901|2018-07-11 01:00,11,344.25,344.5,344.25,344.25,141
20180901|2018-07-11 01:30,11,344.25,344.5,344,344.25,138
20180901|2018-07-11 02:00,11,344.25,344.5,344,344,470
20180901|2018-07-11 02:30,11,344.25,344.25,343.5,343.75,553
20180901|2018-07-11 03:00,11,343.5,343.75,343,343.5,766
20180901|2018-07-11 03:30,11,343.25,344,343.25,343.75,279
20180901|2018-07-11 04:00,11,343.5,343.5,343,343.25,463
20180901|2018-07-11 04:30,11,343.25,343.75,343.25,343.5,494
20180901|2018-07-11 05:00,11,343.5,344,343.5,343.75,188
20180901|2018-07-11 05:30,11,343.75,343.75,343.5,343.75,156
20180901|2018-07-11 06:00,11,343.75,344.25,343.75,344.25,225
20180901|2018-07-11 06:30,11,344,345,344,344,634
20180901|2018-07-11 07:00,11,343.75,345.25,343.75,345,912
20180901|2018-07-11 07:30,11,345,345.5,344.75,345.25,400
20180901|2018-07-11 08:30,11,345.25,347.5,343,343.25,10679
20180901|2018-07-11 09:00,11,343.25,344,342.75,343.25,5352
20180901|2018-07-11 09:30,11,343.5,343.5,342.5,343,4471
20180901|2018-07-11 10:00,11,342.75,343.25,342.25,342.25,3607
20180901|2018-07-11 10:30,11,342.5,342.5,341,341.5,6038
20180901|2018-07-11 11:00,11,341.25,341.75,340.75,341.25,4873
20180901|2018-07-11 11:30,11,341.25,342,340.5,341.5,6050
20180901|2018-07-11 12:00,11,341.25,341.75,340.75,341.5,2898
20180901|2018-07-11 12:30,11,341.25,341.5,340.25,340.75,6074
20180901|2018-07-11 13:00,11,340.5,341,339.75,340.75,16264
20180901|2018-07-11 19:00,12,342,343.5,341.25,343.5,1468
20180901|2018-07-11 19:30,12,343.25,343.5,343,343,99
20180901|2018-07-11 20:00,12,343,343.5,343,343,182
20180901|2018-07-11 20:30,12,343,343,342.75,342.75,307
20180901|2018-07-11 21:00,12,342.75,342.75,342.75,342.75,9
20180901|2018-07-11 21:30,12,342.75,343,342.75,343,64
20180901|2018-07-11 22:00,12,343,343.25,342.75,343,79
20180901|2018-07-11 22:30,12,343,343.25,343,343,37
20180901|2018-07-11 23:00,12,343,343.25,342.75,343.25,42
20180901|2018-07-11 23:30,12,343,343,343,343,2
20180901|2018-07-12 00:00,12,343.25,343.25,343.25,343.25,17
20180901|2018-07-12 00:30,12,343.5,343.5,343,343.25,39
20180901|2018-07-12 01:00,12,343.25,343.5,342.75,342.75,122
20180901|2018-07-12 01:30,12,343,343,342.5,342.5,274
20180901|2018-07-12 02:00,12,342.75,342.75,342.5,342.75,220
20180901|2018-07-12 02:30,12,343,343,342.75,342.75,97
20180901|2018-07-12 03:00,12,342.75,343.25,342.75,343,334
20180901|2018-07-12 03:30,12,342.75,344,342.75,344,728
20180901|2018-07-12 04:00,12,343.75,343.75,343.5,343.5,161
20180901|2018-07-12 04:30,12,343.5,344,343.5,343.75,114
20180901|2018-07-12 05:00,12,343.5,343.5,343,343.25,213
20180901|2018-07-12 05:30,12,343,343.25,342.75,343,182
20180901|2018-07-12 06:00,12,342.75,343,342,342.25,564
20180901|2018-07-12 06:30,12,342,342.25,341,342.25,738
20180901|2018-07-12 07:00,12,342,343,342,342.5,813
20180901|2018-07-12 07:30,12,342.5,342.75,342.25,342.5,202
20180901|2018-07-12 08:30,12,342.5,342.75,340,340.25,5818
20180901|2018-07-12 09:00,12,340.25,340.5,339.5,340,4157
20180901|2018-07-12 09:30,12,340,340.25,339,339.5,5743
20180901|2018-07-12 10:00,12,339.5,340.25,338,338.25,7952
20180901|2018-07-12 10:30,12,338,339.5,337.25,338.75,13652
20180901|2018-07-12 11:00,12,339.25,349.75,339.25,345,29824
20180901|2018-07-12 11:30,12,345.25,347.25,344.5,344.75,5999
20180901|2018-07-12 12:00,12,344.75,346.75,344,345,4590
20180901|2018-07-12 12:30,12,345,348,344.75,347.5,6006
20180901|2018-07-12 13:00,12,347.5,348,344.25,345.25,8997
20180901|2018-07-12 19:00,13,345.5,346.5,345,346.5,780
20180901|2018-07-12 19:30,13,346.5,346.5,345.25,345.5,150
20180901|2018-07-12 20:00,13,345.5,345.5,344.75,345.25,225
20180901|2018-07-12 20:30,13,345.25,345.5,344.75,344.75,521
20180901|2018-07-12 21:00,13,344.5,344.75,343.75,344.75,314
20180901|2018-07-12 21:30,13,344.5,345.25,344.5,345,80
20180901|2018-07-12 22:00,13,344.75,345.5,344.75,345.5,63
20180901|2018-07-12 22:30,13,345.25,345.75,345.25,345.75,69
20180901|2018-07-12 23:00,13,345.75,345.75,345,345,88
20180901|2018-07-12 23:30,13,345,345.5,345,345.25,103
20180901|2018-07-13 00:00,13,345.25,345.5,345.25,345.5,5
20180901|2018-07-13 00:30,13,345.5,346.25,345.5,345.5,81
20180901|2018-07-13 01:00,13,345.5,346,345.25,346,100
20180901|2018-07-13 01:30,13,346,346.5,345.25,345.5,143
20180901|2018-07-13 02:00,13,345.25,345.5,344.75,345.25,311
20180901|2018-07-13 02:30,13,345.25,345.25,344,344,1200
20180901|2018-07-13 03:00,13,344,344.5,344,344.25,89
20180901|2018-07-13 03:30,13,344.25,344.5,344,344.5,406
20180901|2018-07-13 04:00,13,344.5,344.5,344,344.25,509
20180901|2018-07-13 04:30,13,344.25,344.25,344.25,344.25,125
20180901|2018-07-13 05:00,13,344.25,344.25,343,343.25,834
20180901|2018-07-13 05:30,13,343.25,343.5,343.25,343.5,45
20180901|2018-07-13 06:00,13,343.5,343.5,341.75,341.75,2162
20180901|2018-07-13 06:30,13,341.75,342.5,341.5,342.25,332
20180901|2018-07-13 07:00,13,342.25,343.25,342,343.25,1103
20180901|2018-07-13 07:30,13,343,343.75,343,343.25,142
20180901|2018-07-13 08:30,13,344,344,339,339.75,12891
20180901|2018-07-13 09:00,13,339.5,342.75,339.5,342.25,5038
20180901|2018-07-13 09:30,13,342.25,344.5,341.25,344,8309
20180901|2018-07-13 10:00,13,344.25,344.5,342.5,343,3061
20180901|2018-07-13 10:30,13,343,343.25,341.5,341.75,2599
20180901|2018-07-13 11:00,13,341.5,342,341,341.5,2879
20180901|2018-07-13 11:30,13,341.25,342.25,340,340.25,3222
20180901|2018-07-13 12:00,13,340.25,341.25,340,341,3157
20180901|2018-07-13 12:30,13,341.25,341.5,340.25,340.25,2229
20180901|2018-07-13 13:00,13,340.5,342.25,340,340.25,6787
20180901|2018-07-15 19:00,16,340,340.5,339.25,339.5,1713
20180901|2018-07-15 19:30,16,339.5,340.25,339.5,340.25,168
20180901|2018-07-15 20:00,16,340.25,340.25,339.5,339.75,201
20180901|2018-07-15 20:30,16,339.75,339.75,339,339,142
20180901|2018-07-15 21:00,16,339.25,339.5,339,339.5,100
20180901|2018-07-15 21:30,16,339.5,339.5,339.5,339.5,9
20180901|2018-07-15 22:00,16,339.25,339.5,339.25,339.5,55
20180901|2018-07-15 22:30,16,339.25,339.5,339.25,339.5,64
20180901|2018-07-15 23:00,16,339.5,339.5,339.5,339.5,25
20180901|2018-07-15 23:30,16,339.75,340,339.75,339.75,128
20180901|2018-07-16 00:00,16,339.75,340.25,339.75,340.25,30
20180901|2018-07-16 00:30,16,340,340,339.75,340,28
20180901|2018-07-16 01:00,16,340,340.25,339.75,339.75,28
20180901|2018-07-16 01:30,16,339.75,340.25,339.75,340.25,26
20180901|2018-07-16 02:00,16,340.25,340.25,339.5,339.5,103
20180901|2018-07-16 02:30,16,339.25,339.5,339,339.25,39
20180901|2018-07-16 03:00,16,339.25,339.25,339.25,339.25,34
20180901|2018-07-16 03:30,16,339.5,339.75,339.25,339.75,47
20180901|2018-07-16 04:00,16,339.75,339.75,339.5,339.75,269
20180901|2018-07-16 04:30,16,339.75,340.25,339.75,340,560
20180901|2018-07-16 05:00,16,340,340,339.25,339.5,680
20180901|2018-07-16 05:30,16,339.75,340.25,339.25,339.75,213
20180901|2018-07-16 06:00,16,340,340.25,339.75,339.75,134
20180901|2018-07-16 06:30,16,339.75,339.75,338.75,339.25,351
20180901|2018-07-16 07:00,16,339.5,342.25,339.5,342,767
20180901|2018-07-16 07:30,16,341.75,342,341,341,265
20180901|2018-07-16 08:30,16,341,345.5,340.75,344.25,12067
20180901|2018-07-16 09:00,16,344.5,344.75,343.5,344.75,5457
20180901|2018-07-16 09:30,16,344.75,345.75,344,344,7944
20180901|2018-07-16 10:00,16,344.25,344.25,342,342.5,6040
20180901|2018-07-16 10:30,16,342.5,343,341.25,342,6984
20180901|2018-07-16 11:00,16,342,342.25,340.5,341,3287
20180901|2018-07-16 11:30,16,340.75,341.75,340.5,341.5,1993
20180901|2018-07-16 12:00,16,341.5,342.5,341.25,341.75,2072
20180901|2018-07-16 12:30,16,342,342.25,341,341.75,3472
20180901|2018-07-16 13:00,16,341.75,342.5,341.5,341.75,8321
20180901|2018-07-16 19:00,17,345,345.75,344.5,344.75,3666
20180901|2018-07-16 19:30,17,344.75,345.75,344.75,345.75,182
20180901|2018-07-16 20:00,17,345.5,346,345.5,345.75,1221
20180901|2018-07-16 20:30,17,346,346.25,345.5,346,751
20180901|2018-07-16 21:00,17,346,346,345.75,345.75,172
20180901|2018-07-16 21:30,17,346,346.5,346,346.25,739
20180901|2018-07-16 22:00,17,346.25,346.25,346,346.25,146
20180901|2018-07-16 22:30,17,346,346.25,346,346,895
20180901|2018-07-16 23:00,17,346,346.25,345.75,345.75,268
20180901|2018-07-16 23:30,17,345.75,345.75,345.5,345.75,91
20180901|2018-07-17 00:00,17,345.75,345.75,345.75,345.75,10
20180901|2018-07-17 00:30,17,345.75,345.75,345.5,345.5,13
20180901|2018-07-17 01:00,17,345.75,346,345.5,345.75,26
20180901|2018-07-17 01:30,17,346,346,345.75,345.75,62
20180901|2018-07-17 02:00,17,345.75,346,345.75,346,63
20180901|2018-07-17 02:30,17,346,346,345.75,346,207
20180901|2018-07-17 03:00,17,346,346,345.5,345.5,445
20180901|2018-07-17 03:30,17,345.75,345.75,345.25,345.5,211
20180901|2018-07-17 04:00,17,345.5,345.5,345.5,345.5,125
20180901|2018-07-17 04:30,17,345.5,345.75,345.5,345.5,243
20180901|2018-07-17 05:00,17,345.5,345.5,344.5,344.5,331
20180901|2018-07-17 05:30,17,344.75,345.25,344.75,344.75,231
20180901|2018-07-17 06:00,17,345,345.25,344.75,345.25,235
20180901|2018-07-17 06:30,17,345.25,346,345.25,345.75,1286
20180901|2018-07-17 07:00,17,345.75,346,345,345.75,1131
20180901|2018-07-17 07:30,17,345.75,346,345.5,346,886
20180901|2018-07-17 08:30,17,345.5,346.25,344.25,346,8296
20180901|2018-07-17 09:00,17,345.5,347.75,345.5,347.75,6340
20180901|2018-07-17 09:30,17,347.5,348.5,346.75,346.75,7786
20180901|2018-07-17 10:00,17,346.75,348,346,347.75,4922
20180901|2018-07-17 10:30,17,347.5,348.75,347.25,347.75,4777
20180901|2018-07-17 11:00,17,348,348.5,347.25,347.75,3353
20180901|2018-07-17 11:30,17,347.75,348,346.25,348,4249
20180901|2018-07-17 12:00,17,347.75,348.25,347.5,348,2883
20180901|2018-07-17 12:30,17,347.75,348,346.75,346.75,3706
20180901|2018-07-17 13:00,17,346.75,347,346,346.5,7251
20180901|2018-07-17 19:00,18,346.25,347.25,346.25,347,1222
20180901|2018-07-17 19:30,18,347.25,348,347.25,348,372
20180901|2018-07-17 20:00,18,348,348.75,347.75,348,498
20180901|2018-07-17 20:30,18,348,348.5,348,348.25,84
20180901|2018-07-17 21:00,18,348,348.25,347.75,347.75,26
20180901|2018-07-17 21:30,18,347.75,348.5,347.75,348,112
20180901|2018-07-17 22:00,18,348.25,348.25,348,348,15
20180901|2018-07-17 22:30,18,348,348,347.75,348,25
20180901|2018-07-17 23:00,18,348,348.25,347.75,348.25,27
20180901|2018-07-17 23:30,18,348,348,347.75,348,24
20180901|2018-07-18 00:00,18,348,348.25,348,348,22
20180901|2018-07-18 00:30,18,347.75,347.75,347.5,347.5,32
20180901|2018-07-18 01:00,18,347.5,347.75,347.5,347.75,9
20180901|2018-07-18 01:30,18,347.75,348,347.75,348,51
20180901|2018-07-18 02:00,18,347.75,348,347.5,348,46
20180901|2018-07-18 02:30,18,347.75,347.75,347.5,347.5,62
20180901|2018-07-18 03:00,18,347.25,347.25,347,347.25,159
20180901|2018-07-18 03:30,18,347.25,348,347.25,347.75,481
20180901|2018-07-18 04:00,18,347.75,348,347.5,348,250
20180901|2018-07-18 04:30,18,348.25,349,348,348.5,709
20180901|2018-07-18 05:00,18,348.25,348.75,348,348.5,280
20180901|2018-07-18 05:30,18,348.5,348.5,348.25,348.5,217
20180901|2018-07-18 06:00,18,348.25,349,347.5,347.5,450
20180901|2018-07-18 06:30,18,347.75,347.75,347.25,347.5,340
20180901|2018-07-18 07:00,18,347.5,347.75,347,347.75,599
20180901|2018-07-18 07:30,18,347.5,348.5,347.5,348.5,205
20180901|2018-07-18 08:30,18,348.25,349,346,346.5,6633
20180901|2018-07-18 09:00,18,346.5,347.75,346,347.75,3958
20180901|2018-07-18 09:30,18,347.75,348.75,347.5,347.5,2501
20180901|2018-07-18 10:00,18,347.5,348.25,347,347.25,2487
20180901|2018-07-18 10:30,18,347.25,347.5,346.5,346.5,3646
20180901|2018-07-18 11:00,18,346.5,347.5,346,347.25,6933
20180901|2018-07-18 11:30,18,347.25,347.5,346.75,347.25,6800
20180901|2018-07-18 12:00,18,347,347.5,347,347,1170
20180901|2018-07-18 12:30,18,347,347.5,346.75,347.25,2866
20180901|2018-07-18 13:00,18,347,347.75,346.5,346.75,6313
20180901|2018-07-18 19:00,19,347,347.25,346.5,346.75,1301
20180901|2018-07-18 19:30,19,347,347.5,346.75,347.25,65
20180901|2018-07-18 20:00,19,347.25,347.25,346.75,347,163
20180901|2018-07-18 20:30,19,347.25,347.25,346.5,346.75,252
20180901|2018-07-18 21:00,19,346.5,346.75,346.5,346.75,65
20180901|2018-07-18 21:30,19,346.75,347,346.5,346.75,161
20180901|2018-07-18 22:00,19,346.75,346.75,346.75,346.75,5
20180901|2018-07-18 22:30,19,346.75,347,346.75,347,44
20180901|2018-07-18 23:00,19,346.75,347.25,346.75,347,367
20180901|2018-07-18 23:30,19,347,347.25,347,347.25,20
20180901|2018-07-19 00:00,19,347.25,347.5,347.25,347.5,115
20180901|2018-07-19 00:30,19,347.75,347.75,347.5,347.5,17
20180901|2018-07-19 01:00,19,347.5,347.5,347.25,347.5,37
20180901|2018-07-19 01:30,19,347.5,347.5,347.25,347.25,37
20180901|2018-07-19 02:00,19,347.5,347.5,347.25,347.5,80
20180901|2018-07-19 02:30,19,347.25,347.5,347,347.25,76
20180901|2018-07-19 03:00,19,347,347.25,346.75,346.75,141
20180901|2018-07-19 03:30,19,346.75,346.75,346.5,346.5,177
20180901|2018-07-19 04:00,19,346.25,347.25,346.25,347.25,254
20180901|2018-07-19 04:30,19,347.25,347.25,347,347.25,109
20180901|2018-07-19 05:00,19,347.25,347.75,347,347.25,153
20180901|2018-07-19 05:30,19,347.25,347.5,347.25,347.25,22
20180901|2018-07-19 06:00,19,347.25,347.75,346.75,346.75,292
20180901|2018-07-19 06:30,19,346.75,346.75,345.25,345.25,1105
20180901|2018-07-19 07:00,19,345.25,346.25,345,346.25,693
20180901|2018-07-19 07:30,19,346.25,346.75,345.75,346.5,589
20180901|2018-07-19 08:30,19,346.5,350,346.25,349.75,9303
20180901|2018-07-19 09:00,19,349.75,350.25,348.75,349.75,6517
20180901|2018-07-19 09:30,19,350,351,349.75,351,4523
20180901|2018-07-19 10:00,19,350.75,351,350.25,351,2847
20180901|2018-07-19 10:30,19,351,351.25,349.5,350.5,4462
20180901|2018-07-19 11:00,19,350.25,351,350,350.25,3796
20180901|2018-07-19 11:30,19,350.25,350.75,349.75,350.75,1685
20180901|2018-07-19 12:00,19,350.75,351.5,350.5,351,2275
20180901|2018-07-19 12:30,19,351,352,350.75,351.5,3753
20180901|2018-07-19 13:00,19,351.75,352,350.75,351,4972
20180901|2018-07-19 19:00,20,351.25,352.25,351.25,352.25,1043
20180901|2018-07-19 19:30,20,352,352.25,351.75,352,92
20180901|2018-07-19 20:00,20,352,352,351.75,352,44
20180901|2018-07-19 20:30,20,351.75,352,351.75,352,42
20180901|2018-07-19 21:00,20,351.75,352,351.75,352,6
20180901|2018-07-19 21:30,20,351.75,351.75,351.75,351.75,3
20180901|2018-07-19 22:00,20,351.75,352,351.75,352,8
20180901|2018-07-19 22:30,20,351.75,352,351.75,351.75,10
20180901|2018-07-19 23:00,20,351.75,352,351.75,351.75,9
20180901|2018-07-19 23:30,20,351.75,352,351.75,352,21
20180901|2018-07-20 00:00,20,351.75,352,351.75,351.75,9
20180901|2018-07-20 00:30,20,352,352.25,352,352.25,78
20180901|2018-07-20 01:00,20,352.25,352.25,352,352,6
20180901|2018-07-20 01:30,20,352,352.25,352,352,31
20180901|2018-07-20 02:00,20,352.25,352.25,352,352.25,345
20180901|2018-07-20 02:30,20,352,352.25,352,352.25,74
20180901|2018-07-20 03:00,20,352.25,352.25,352,352,234
20180901|2018-07-20 03:30,20,352,352.25,352,352.25,116
20180901|2018-07-20 04:00,20,352.25,352.75,352.25,352.5,323
20180901|2018-07-20 04:30,20,352.5,353.25,352.5,353.25,785
20180901|2018-07-20 05:00,20,353,353.25,352.5,352.5,783
20180901|2018-07-20 05:30,20,352.5,353,352,352.5,889
20180901|2018-07-20 06:00,20,352.25,353.5,352.25,353.5,815
20180901|2018-07-20 06:30,20,353.5,354,353.25,353.75,789
20180901|2018-07-20 07:00,20,353.75,354,352.5,352.5,1324
20180901|2018-07-20 07:30,20,352.75,353,352.75,353,593
20180901|2018-07-20 08:30,20,352.75,353,349.75,352.75,9606
20180901|2018-07-20 09:00,20,352.75,354.5,352.75,354,4727
20180901|2018-07-20 09:30,20,354.25,354.75,353.75,354.5,3301
20180901|2018-07-20 10:00,20,354.25,355.25,354.25,354.5,4154
20180901|2018-07-20 10:30,20,354.75,355.25,353.5,354.25,3693
20180901|2018-07-20 11:00,20,354,354.75,354,354.75,1829
20180901|2018-07-20 11:30,20,354.5,355,354,354.5,2012
20180901|2018-07-20 12:00,20,354.5,355.5,354.25,355,2114
20180901|2018-07-20 12:30,20,355,355.5,354.75,355,2469
20180901|2018-07-20 13:00,20,355,355.75,354.5,354.5,7627
20180901|2018-07-22 19:00,23,356,356,354.5,355.5,1985
20180901|2018-07-22 19:30,23,355.5,355.75,355.25,355.5,291
20180901|2018-07-22 20:00,23,355.5,355.75,355.25,355.25,245
20180901|2018-07-22 20:30,23,355.25,355.75,355.25,355.5,80
20180901|2018-07-22 21:00,23,355.5,355.75,355.5,355.5,94
20180901|2018-07-22 21:30,23,355.5,355.75,355.5,355.5,17
20180901|2018-07-22 22:00,23,355.5,355.75,355.5,355.75,49
20180901|2018-07-22 22:30,23,355.5,355.75,355.5,355.5,11
20180901|2018-07-22 23:00,23,355.5,355.75,355.5,355.75,12
20180901|2018-07-22 23:30,23,355.75,355.75,355.5,355.75,38
20180901|2018-07-23 00:00,23,355.5,356.5,355.5,356.25,264
20180901|2018-07-23 00:30,23,356.25,356.25,355.75,356,92
20180901|2018-07-23 01:00,23,356.25,356.25,355.75,355.75,67
20180901|2018-07-23 01:30,23,355.75,356,355.75,355.75,17
20180901|2018-07-23 02:00,23,355.75,355.75,354.75,354.75,160
20180901|2018-07-23 02:30,23,355,355.5,355,355.25,135
20180901|2018-07-23 03:00,23,355.25,355.5,355,355.25,149
20180901|2018-07-23 03:30,23,355.5,355.75,355.25,355.75,183
20180901|2018-07-23 04:00,23,355.75,356.5,355.75,356.5,424
20180901|2018-07-23 04:30,23,356.25,356.75,356.25,356.75,159
20180901|2018-07-23 05:00,23,356.5,356.75,356.5,356.5,99
20180901|2018-07-23 05:30,23,356.5,356.75,356.25,356.25,78
20180901|2018-07-23 06:00,23,356.5,356.5,356.25,356.5,219
20180901|2018-07-23 06:30,23,356.25,356.75,356.25,356.25,187
20180901|2018-07-23 07:00,23,356.5,356.5,356,356.25,481
20180901|2018-07-23 07:30,23,356.25,356.5,356,356.5,420
20180901|2018-07-23 08:30,23,356.25,357.5,355,355.25,7604
20180901|2018-07-23 09:00,23,355.5,356.75,355.25,356.25,3385
20180901|2018-07-23 09:30,23,356.5,357,355.75,356.25,4095
20180901|2018-07-23 10:00,23,356.25,356.75,355.75,356.5,2789
20180901|2018-07-23 10:30,23,356.5,357,356.25,356.75,2084
20180901|2018-07-23 11:00,23,356.75,357.5,356.5,357.25,1939
20180901|2018-07-23 11:30,23,357.25,357.75,356.75,357,2476
20180901|2018-07-23 12:00,23,357,357.75,356.75,357.75,2609
20180901|2018-07-23 12:30,23,357.75,358.5,357.5,358.25,4676
20180901|2018-07-23 13:00,23,358.25,358.25,356.75,357,8870
20180901|2018-07-23 19:00,24,355.25,355.5,353.25,353.5,3259
20180901|2018-07-23 19:30,24,353.5,353.75,353.25,353.75,145
20180901|2018-07-23 20:00,24,353.5,353.5,353.25,353.5,261
20180901|2018-07-23 20:30,24,353.5,353.75,353.5,353.75,116
20180901|2018-07-23 21:00,24,353.75,353.75,353.5,353.5,120
20180901|2018-07-23 21:30,24,353.5,353.5,353.25,353.5,259
20180901|2018-07-23 22:00,24,353.5,353.5,353.25,353.5,113
20180901|2018-07-23 22:30,24,353.5,353.75,353.5,353.5,114
20180901|2018-07-23 23:00,24,353.5,353.75,353.5,353.5,20
20180901|2018-07-23 23:30,24,353.5,353.5,353.5,353.5,2
20180901|2018-07-24 00:00,24,353.5,353.75,353.5,353.75,3
20180901|2018-07-24 00:30,24,353.5,353.75,353.5,353.5,11
20180901|2018-07-24 01:00,24,353.75,353.75,353.5,353.5,7
20180901|2018-07-24 01:30,24,353.5,353.75,353.5,353.75,107
20180901|2018-07-24 02:00,24,353.75,354,353.75,354,311
20180901|2018-07-24 02:30,24,354,354,353.75,353.75,192
20180901|2018-07-24 03:00,24,353.75,354.25,353.75,354,396
20180901|2018-07-24 03:30,24,354,354.25,353.75,353.75,53
20180901|2018-07-24 04:00,24,353.75,354,353.75,353.75,67
20180901|2018-07-24 04:30,24,353.75,353.75,352.75,353,1195
20180901|2018-07-24 05:00,24,352.75,353.25,352.75,353,257
20180901|2018-07-24 05:30,24,353,353,352.75,353,218
20180901|2018-07-24 06:00,24,353,353.25,352.75,352.75,80
20180901|2018-07-24 06:30,24,353,353.5,352.75,353.5,812
20180901|2018-07-24 07:00,24,353.75,353.75,352.5,352.75,1037
20180901|2018-07-24 07:30,24,352.75,353.25,352.75,353,679
20180901|2018-07-24 08:30,24,353.25,353.5,351.5,352.75,9865
20180901|2018-07-24 09:00,24,352.75,354,352.75,353.25,7837
20180901|2018-07-24 09:30,24,353,356.25,353,356.25,8108
20180901|2018-07-24 10:00,24,356.25,356.5,353.25,354.25,6965
20180901|2018-07-24 10:30,24,354.25,354.75,353.25,354,3670
20180901|2018-07-24 11:00,24,354,356,353.75,355.25,5117
20180901|2018-07-24 11:30,24,355.5,356,354.5,354.5,2734
20180901|2018-07-24 12:00,24,354.5,355,354,354.25,2515
20180901|2018-07-24 12:30,24,354.25,354.75,352.5,354.25,4721
20180901|2018-07-24 13:00,24,354.25,354.75,351.75,352.75,9958
20180901|2018-07-24 19:00,25,352.25,353.75,352,352.75,1144
20180901|2018-07-24 19:30,25,352.75,353,352.5,352.75,113
20180901|2018-07-24 20:00,25,353,353.75,352.75,353.75,445
20180901|2018-07-24 20:30,25,353.5,353.5,353,353.25,77
20180901|2018-07-24 21:00,25,353.25,353.25,352.75,353,84
20180901|2018-07-24 21:30,25,353,353.25,352.5,352.75,110
20180901|2018-07-24 22:00,25,352.75,353,352.5,352.75,64
20180901|2018-07-24 22:30,25,352.75,352.75,352.5,352.75,84
20180901|2018-07-24 23:00,25,352.75,352.75,352.75,352.75,26
20180901|2018-07-24 23:30,25,352.75,353,352.75,353,5
20180901|2018-07-25 00:00,25,353.25,353.25,352.75,352.75,55
20180901|2018-07-25 00:30,25,353,353.25,353,353,70
20180901|2018-07-25 01:00,25,353,353.5,353,353.25,69
20180901|2018-07-25 01:30,25,353.25,353.5,353,353.25,50
20180901|2018-07-25 02:00,25,353.25,354,353.25,353.75,196
20180901|2018-07-25 02:30,25,353.75,353.75,353.5,353.5,150
20180901|2018-07-25 03:00,25,353.75,353.75,353.5,353.75,137
20180901|2018-07-25 03:30,25,353.75,354.5,353.75,354.25,197
20180901|2018-07-25 04:00,25,354,354.75,354,354.75,114
20180901|2018-07-25 04:30,25,354.5,354.75,354.5,354.5,128
20180901|2018-07-25 05:00,25,354.5,354.75,354.5,354.5,41
20180901|2018-07-25 05:30,25,354.75,355.25,354.5,354.5,780
20180901|2018-07-25 06:00,25,354.75,356,354.5,355.75,550
20180901|2018-07-25 06:30,25,355.75,355.75,354.75,354.75,692
20180901|2018-07-25 07:00,25,355,355.25,354.75,355,779
20180901|2018-07-25 07:30,25,355.25,355.25,354.75,355.25,746
20180901|2018-07-25 08:30,25,355,359.5,355,359,13466
20180901|2018-07-25 09:00,25,359.25,360,358.5,359.25,7920
20180901|2018-07-25 09:30,25,359.25,359.75,357.75,358,7608
20180901|2018-07-25 10:00,25,358.25,358.25,357.25,358,4794
20180901|2018-07-25 10:30,25,358,358.25,357.75,358,3232
20180901|2018-07-25 11:00,25,358,359,357.5,359,3940
20180901|2018-07-25 11:30,25,358.75,359.75,358.5,358.5,5563
20180901|2018-07-25 12:00,25,358.75,359,358.25,359,2424
20180901|2018-07-25 12:30,25,359,360,358.75,359.5,4224
20180901|2018-07-25 13:00,25,359.5,359.5,357.5,358.25,10798
20180901|2018-07-25 19:00,26,361,362,360.75,361.75,4428
20180901|2018-07-25 19:30,26,362,362.5,361.75,362.5,728
20180901|2018-07-25 20:00,26,362.5,362.5,362,362.25,275
20180901|2018-07-25 20:30,26,362.5,362.75,362.25,362.5,448
20180901|2018-07-25 21:00,26,362.5,363.25,362.5,363,1035
20180901|2018-07-25 21:30,26,363,363.5,362.75,363,993
20180901|2018-07-25 22:00,26,363,363.25,362.75,363,268
20180901|2018-07-25 22:30,26,363,363.75,363,363.75,1131
20180901|2018-07-25 23:00,26,363.5,364.25,363.5,364.25,1241
20180901|2018-07-25 23:30,26,364.25,364.25,363.5,363.5,491
20180901|2018-07-26 00:00,26,363.75,364.75,363.75,364.5,1385
20180901|2018-07-26 00:30,26,364.75,364.75,364.5,364.75,62
20180901|2018-07-26 01:00,26,364.75,364.75,364.5,364.75,195
20180901|2018-07-26 01:30,26,364.5,364.75,364.25,364.5,422
20180901|2018-07-26 02:00,26,364.5,364.5,364,364,891
20180901|2018-07-26 02:30,26,364,364.75,364,364.5,1106
20180901|2018-07-26 03:00,26,364.75,365,364.5,365,935
20180901|2018-07-26 03:30,26,364.75,365.5,364.75,365.25,2879
20180901|2018-07-26 04:00,26,365,365.25,364.5,364.5,436
20180901|2018-07-26 04:30,26,364.25,365.25,364.25,364.75,653
20180901|2018-07-26 05:00,26,364.75,365.25,364.25,364.5,620
20180901|2018-07-26 05:30,26,364.25,364.5,363.75,364,385
20180901|2018-07-26 06:00,26,364.25,364.5,364,364.5,449
20180901|2018-07-26 06:30,26,364.5,365.75,364.25,364.75,2196
20180901|2018-07-26 07:00,26,364.5,365.5,364,364.75,1801
20180901|2018-07-26 07:30,26,365,365,364.5,364.75,777
20180901|2018-07-26 08:30,26,364.5,365.5,360.75,362.5,16141
20180901|2018-07-26 09:00,26,362.5,364.75,362.5,363.75,7210
20180901|2018-07-26 09:30,26,363.75,364.75,363,363.75,6322
20180901|2018-07-26 10:00,26,363.75,364,360.75,361.25,6918
20180901|2018-07-26 10:30,26,361.25,363.5,361.25,363.25,5573
20180901|2018-07-26 11:00,26,363,364,360.5,363.75,9967
20180901|2018-07-26 11:30,26,363.5,364,362.75,363.75,4402
20180901|2018-07-26 12:00,26,363.75,364,362,362.25,4414
20180901|2018-07-26 12:30,26,362.25,363,361.25,362,5117
20180901|2018-07-26 13:00,26,362,362,360.25,360.5,8724
20180901|2018-07-26 19:00,27,361,361,359.5,360,1759
20180901|2018-07-26 19:30,27,360,360.25,359.5,359.75,424
20180901|2018-07-26 20:00,27,359.75,361.25,359.75,361.25,697
20180901|2018-07-26 20:30,27,361.5,362,361.5,361.5,324
20180901|2018-07-26 21:00,27,361.5,362.5,361.5,361.5,513
20180901|2018-07-26 21:30,27,361.75,362.75,361.75,362.25,305
20180901|2018-07-26 22:00,27,362.25,363.5,362,363,612
20180901|2018-07-26 22:30,27,363,363.25,363,363,174
20180901|2018-07-26 23:00,27,363,363,363,363,44
20180901|2018-07-26 23:30,27,363.25,363.5,363,363,255
20180901|2018-07-27 00:00,27,363.25,363.25,363,363,176
20180901|2018-07-27 00:30,27,363.25,363.5,363.25,363.5,259
20180901|2018-07-27 01:00,27,363.5,363.5,363,363,313
20180901|2018-07-27 01:30,27,363,363.25,363,363,236
20180901|2018-07-27 02:00,27,363,363.25,362.75,363,288
20180901|2018-07-27 02:30,27,363,363.25,363,363.25,221
20180901|2018-07-27 03:00,27,363.25,363.5,363,363.25,520
20180901|2018-07-27 03:30,27,363.5,363.75,363,363,491
20180901|2018-07-27 04:00,27,363.25,363.25,362.75,362.75,357
20180901|2018-07-27 04:30,27,362.5,362.5,361.75,362.25,421
20180901|2018-07-27 05:00,27,362.25,362.5,361.25,361.25,447
20180901|2018-07-27 05:30,27,361.25,361.5,360.75,361.25,178
20180901|2018-07-27 06:00,27,361.25,361.5,361,361.25,156
20180901|2018-07-27 06:30,27,361,361.5,359.75,360,445
20180901|2018-07-27 07:00,27,360,362.25,359.75,362.25,1660
20180901|2018-07-27 07:30,27,362,362,359.75,360,1483
20180901|2018-07-27 08:30,27,360.5,363.5,360.25,362.5,8760
20180901|2018-07-27 09:00,27,362.75,363.5,361.5,362.25,7455
20180901|2018-07-27 09:30,27,362.25,363.25,362,363,4049
20180901|2018-07-27 10:00,27,363,363.25,361.75,361.75,3862
20180901|2018-07-27 10:30,27,362,362.25,360.5,361.5,4027
20180901|2018-07-27 11:00,27,361.5,361.75,360.5,361,5112
20180901|2018-07-27 11:30,27,361,362.25,361,361.5,5527
20180901|2018-07-27 12:00,27,361.25,361.75,361,361.25,3093
20180901|2018-07-27 12:30,27,361,361.75,360.25,360.75,4174
20180901|2018-07-27 13:00,27,360.75,362.5,360.75,361.5,9820
20180901|2018-07-29 19:00,30,364,366,364,365,3100
20180901|2018-07-29 19:30,30,364.75,364.75,364.25,364.25,356
20180901|2018-07-29 20:00,30,364.5,364.75,364.25,364.75,358
20180901|2018-07-29 20:30,30,364.5,364.75,364.5,364.75,299
20180901|2018-07-29 21:00,30,364.75,364.75,364.25,364.25,27
20180901|2018-07-29 21:30,30,364,364.25,363.75,363.75,271
20180901|2018-07-29 22:00,30,363.75,363.75,363.75,363.75,80
20180901|2018-07-29 22:30,30,363.75,363.75,363.5,363.5,91
20180901|2018-07-29 23:00,30,363.5,364.25,363.5,364.25,44
20180901|2018-07-29 23:30,30,364,364,363.75,363.75,20
20180901|2018-07-30 00:00,30,364,364,364,364,67
20180901|2018-07-30 00:30,30,364,364,364,364,3
20180901|2018-07-30 01:00,30,364.25,364.75,364.25,364.5,245
20180901|2018-07-30 01:30,30,364.75,364.75,364.5,364.5,10
20180901|2018-07-30 02:00,30,364.75,364.75,364,364,388
20180901|2018-07-30 02:30,30,364.25,364.5,364,364.5,106
20180901|2018-07-30 03:00,30,364.5,364.5,364.25,364.5,23
20180901|2018-07-30 03:30,30,364.25,364.75,364.25,364.75,328
20180901|2018-07-30 04:00,30,364.5,364.75,364.5,364.5,20
20180901|2018-07-30 04:30,30,364.75,365.25,364.5,365.25,709
20180901|2018-07-30 05:00,30,365.25,365.5,365,365.25,561
20180901|2018-07-30 05:30,30,365.25,365.25,364.75,365,237
20180901|2018-07-30 06:00,30,364.75,365.5,364.75,365.5,254
20180901|2018-07-30 06:30,30,365.25,366.5,365,366,1643
20180901|2018-07-30 07:00,30,366,366.25,365.25,365.25,673
20180901|2018-07-30 07:30,30,365.5,365.75,365.25,365.5,495
20180901|2018-07-30 08:30,30,365.5,369.25,365.5,368.25,14868
20180901|2018-07-30 09:00,30,368.5,368.75,367.5,367.5,6884
20180901|2018-07-30 09:30,30,367.75,367.75,366.5,367.25,4904
20180901|2018-07-30 10:00,30,367.25,367.75,366.75,367.25,3386
20180901|2018-07-30 10:30,30,367.25,368,367.25,367.5,2765
20180901|2018-07-30 11:00,30,367.25,367.75,366.5,367,5800
20180901|2018-07-30 11:30,30,367,368,366.5,367.25,3778
20180901|2018-07-30 12:00,30,367.5,367.75,366.5,367,4344
20180901|2018-07-30 12:30,30,367.25,367.5,366.75,367,3641
20180901|2018-07-30 13:00,30,367,368,366.5,367,9465
20180901|2018-07-30 19:00,31,367,368.5,366.25,367.75,2017
20180901|2018-07-30 19:30,31,367.75,368.75,367.75,368.5,251
20180901|2018-07-30 20:00,31,368.5,368.75,368,368.25,400
20180901|2018-07-30 20:30,31,368,368.75,368,368.5,831
20180901|2018-07-30 21:00,31,368.25,368.25,368,368,426
20180901|2018-07-30 21:30,31,368.25,368.5,368,368.25,119
20180901|2018-07-30 22:00,31,368.5,368.5,368,368.25,77
20180901|2018-07-30 22:30,31,368.25,368.25,368.25,368.25,14
20180901|2018-07-30 23:00,31,368.25,368.25,368,368,45
20180901|2018-07-30 23:30,31,367.75,367.75,367.75,367.75,25
20180901|2018-07-31 00:00,31,367.5,367.5,367.25,367.25,32
20180901|2018-07-31 00:30,31,367.25,367.25,367.25,367.25,13
20180901|2018-07-31 01:00,31,367.25,367.5,367.25,367.5,83
20180901|2018-07-31 01:30,31,367.5,367.5,367,367.25,223
20180901|2018-07-31 02:00,31,367.25,367.25,366.25,366.5,443
20180901|2018-07-31 02:30,31,366.25,367,366.25,367,404
20180901|2018-07-31 03:00,31,367,367.75,367,367.75,549
20180901|2018-07-31 03:30,31,367.75,368.5,367.5,368,436
20180901|2018-07-31 04:00,31,368.25,369.25,368.25,369.25,738
20180901|2018-07-31 04:30,31,369,369.5,368.75,369.5,410
20180901|2018-07-31 05:00,31,369.25,369.75,369.25,369.75,295
20180901|2018-07-31 05:30,31,369.5,369.75,369.5,369.75,246
20180901|2018-07-31 06:00,31,369.5,370,369.5,369.5,1279
20180901|2018-07-31 06:30,31,369.5,369.75,369.5,369.75,518
20180901|2018-07-31 07:00,31,370,370.5,369.75,370.25,2509
20180901|2018-07-31 07:30,31,370.25,371,370.25,370.75,1887
20180901|2018-07-31 08:30,31,370.75,374,370.75,372.25,17762
20180901|2018-07-31 09:00,31,372.25,374.25,372,374,6434
20180901|2018-07-31 09:30,31,374,374.25,372.25,372.25,5374
20180901|2018-07-31 10:00,31,372.5,373.5,371.5,372.5,6661
20180901|2018-07-31 10:30,31,372.5,373,371,372,5915
20180901|2018-07-31 11:00,31,372,372,369,370.25,6621
20180901|2018-07-31 11:30,31,370.25,371,368.25,370,5289
20180901|2018-07-31 12:00,31,370,370.5,368.75,370,3461
20180901|2018-07-31 12:30,31,370,371.75,369.5,371.5,5740
20180901|2018-07-31 13:00,31,371.5,373,371.5,372.25,12132
20180901|2018-07-31 19:00,1,372,373,370.25,372.5,1998
20180901|2018-07-31 19:30,1,372.5,372.5,372,372.25,315
20180901|2018-07-31 20:00,1,372.25,372.25,371.75,371.75,126
20180901|2018-07-31 20:30,1,371.75,372,371.75,371.75,201
20180901|2018-07-31 21:00,1,372,372.5,372,372.5,39
20180901|2018-07-31 21:30,1,372.25,372.5,372.25,372.25,92
20180901|2018-07-31 22:00,1,372,372.25,372,372,77
20180901|2018-07-31 22:30,1,372.25,372.25,371.75,371.75,39
20180901|2018-07-31 23:00,1,371.75,371.75,371.5,371.75,14
20180901|2018-07-31 23:30,1,371.75,371.75,371.25,371.25,33
20180901|2018-08-01 00:00,1,371.5,371.75,371.5,371.75,47
20180901|2018-08-01 00:30,1,371.75,372.25,371.75,372,144
20180901|2018-08-01 01:00,1,372,372,371.25,371.25,107
20180901|2018-08-01 01:30,1,371.5,371.5,370.5,370.75,182
20180901|2018-08-01 02:00,1,370.75,371,370.5,370.75,284
20180901|2018-08-01 02:30,1,370.75,370.75,370.25,370.75,336
20180901|2018-08-01 03:00,1,370.75,371,370.5,370.75,525
20180901|2018-08-01 03:30,1,370.75,371.75,370,371.5,1233
20180901|2018-08-01 04:00,1,371.5,372.25,371,371.75,482
20180901|2018-08-01 04:30,1,372,372,371.5,372,327
20180901|2018-08-01 05:00,1,372,372.25,371.25,372.25,912
20180901|2018-08-01 05:30,1,372.25,372.25,371.5,372,455
20180901|2018-08-01 06:00,1,372,372.25,370.5,370.75,1042
20180901|2018-08-01 06:30,1,370.75,371,370,370.25,658
20180901|2018-08-01 07:00,1,370.25,370.5,369,369.75,1006
20180901|2018-08-01 07:30,1,369.75,370.25,369.5,370,711
20180901|2018-08-01 08:30,1,370,372,369.5,371.25,10385
20180901|2018-08-01 09:00,1,371.25,373,371.25,372.25,6806
20180901|2018-08-01 09:30,1,372,372.25,369.75,370.25,6744
20180901|2018-08-01 10:00,1,370.25,370.5,368.5,368.5,6974
20180901|2018-08-01 10:30,1,368.5,369.75,367.5,369,6217
20180901|2018-08-01 11:00,1,368.75,371,368.5,370.5,3865
20180901|2018-08-01 11:30,1,370.5,371.25,369.5,369.75,2892
20180901|2018-08-01 12:00,1,369.75,370.25,367.75,367.75,3967
20180901|2018-08-01 12:30,1,367.75,368,365.5,366.75,6493
20180901|2018-08-01 13:00,1,366.75,366.75,364,365.75,9981
20180901|2018-08-01 19:00,2,365,367.25,365,365.5,1333
20180901|2018-08-01 19:30,2,365.5,366.5,365.5,366.5,222
20180901|2018-08-01 20:00,2,366.5,366.75,366.25,366.75,168
20180901|2018-08-01 20:30,2,366.75,367,366.75,366.75,112
20180901|2018-08-01 21:00,2,366.75,367,366.75,366.75,88
20180901|2018-08-01 21:30,2,367,367,366.75,367,49
20180901|2018-08-01 22:00,2,367,367,366.75,367,37
20180901|2018-08-01 22:30,2,367.25,367.25,366.75,366.75,86
20180901|2018-08-01 23:00,2,366.75,367,366.5,366.5,37
20180901|2018-08-01 23:30,2,366.5,366.75,366,366.25,67
20180901|2018-08-02 00:00,2,366.25,366.25,366,366,14
20180901|2018-08-02 00:30,2,366.25,366.5,366,366.25,71
20180901|2018-08-02 01:00,2,366.25,366.25,366.25,366.25,3
20180901|2018-08-02 01:30,2,366.5,366.75,365.75,365.75,203
20180901|2018-08-02 02:00,2,366,366,364.75,365.75,561
20180901|2018-08-02 02:30,2,365.75,366.25,365.75,366,143
20180901|2018-08-02 03:00,2,366,366.5,366,366.5,55
20180901|2018-08-02 03:30,2,366.5,366.75,366,366.25,336
20180901|2018-08-02 04:00,2,366.5,366.75,366,366.25,625
20180901|2018-08-02 04:30,2,366.5,367.5,365.5,367.5,2007
20180901|2018-08-02 05:00,2,367.25,367.75,367,367.5,553
20180901|2018-08-02 05:30,2,367.75,368.5,367.5,368.5,498
20180901|2018-08-02 06:00,2,368.5,368.5,367.5,368.25,610
20180901|2018-08-02 06:30,2,368.25,368.75,367.5,367.75,474
20180901|2018-08-02 07:00,2,367.75,369.75,367.75,368.5,1643
20180901|2018-08-02 07:30,2,368.75,369.75,368.25,368.5,430
20180901|2018-08-02 08:30,2,368.5,369,366.25,366.75,8162
20180901|2018-08-02 09:00,2,367,368.75,366.75,368.25,4252
20180901|2018-08-02 09:30,2,368.25,368.75,367.25,367.75,3313
20180901|2018-08-02 10:00,2,367.75,369.75,367.5,369.5,5078
20180901|2018-08-02 10:30,2,369.5,372.75,369.25,371.5,19472
20180901|2018-08-02 11:00,2,371.5,372,369,369.25,5912
20180901|2018-08-02 11:30,2,369.25,370.75,367,368.5,8921
20180901|2018-08-02 12:00,2,368.25,369.25,367.5,368.75,2928
20180901|2018-08-02 12:30,2,368.75,370,368.5,369.5,2502
20180901|2018-08-02 13:00,2,369.5,369.5,366.5,367.25,4794
20180901|2018-08-02 19:00,3,366.75,369.75,366.5,368.25,1164
20180901|2018-08-02 19:30,3,368.25,368.5,368.25,368.5,111
20180901|2018-08-02 20:00,3,368.75,368.75,368.25,368.25,130
20180901|2018-08-02 20:30,3,368.25,368.75,368,368.25,383
20180901|2018-08-02 21:00,3,368,368.25,367.75,368.25,97
20180901|2018-08-02 21:30,3,368.25,368.25,367.75,368,180
20180901|2018-08-02 22:00,3,368,368.5,367.75,368.25,89
20180901|2018-08-02 22:30,3,368.25,368.25,367.25,367.75,63
20180901|2018-08-02 23:00,3,367.5,367.5,367.5,367.5,4
20180901|2018-08-02 23:30,3,367.5,367.5,367.25,367.5,30
20180901|2018-08-03 00:00,3,367.5,367.5,367.25,367.5,51
20180901|2018-08-03 00:30,3,367.25,367.5,367,367.25,46
20180901|2018-08-03 01:00,3,367.25,367.5,367,367.25,90
20180901|2018-08-03 01:30,3,367.25,367.25,367,367,121
20180901|2018-08-03 02:00,3,367.25,367.5,367.25,367.5,70
20180901|2018-08-03 02:30,3,367.5,367.75,367,367,208
20180901|2018-08-03 03:00,3,367,367.25,366.75,366.75,251
20180901|2018-08-03 03:30,3,367,367.5,366.75,366.75,269
20180901|2018-08-03 04:00,3,366.75,366.75,365.5,365.5,437
20180901|2018-08-03 04:30,3,365.5,367.5,365.25,367.25,541
20180901|2018-08-03 05:00,3,367.25,367.25,366.75,366.75,303
20180901|2018-08-03 05:30,3,367,369,367,368.5,332
20180901|2018-08-03 06:00,3,368.5,368.75,368,368.75,343
20180901|2018-08-03 06:30,3,368.75,369.5,368.75,369.25,470
20180901|2018-08-03 07:00,3,369.25,369.5,367.25,367.25,1854
20180901|2018-08-03 07:30,3,367,367.5,364.75,365.75,1390
20180901|2018-08-03 08:30,3,365.5,369.5,365.25,368.75,6173
20180901|2018-08-03 09:00,3,368.75,370,368.5,369.75,3793
20180901|2018-08-03 09:30,3,369.5,369.75,368,368.25,3117
20180901|2018-08-03 10:00,3,368.25,369.25,368.25,369.25,1938
20180901|2018-08-03 10:30,3,369,370.25,369,369.5,3694
20180901|2018-08-03 11:00,3,369.5,370.25,369.25,369.5,2429
20180901|2018-08-03 11:30,3,369.75,371.25,369.5,370.75,2806
20180901|2018-08-03 12:00,3,371,371,370,370.5,2327
20180901|2018-08-03 12:30,3,370.5,370.75,370,370.5,2010
20180901|2018-08-03 13:00,3,370.5,370.5,369.5,369.75,4887
20180901|2018-08-05 19:00,6,370,371,369,369,1733
20180901|2018-08-05 19:30,6,369,369.25,369,369,83
20180901|2018-08-05 20:00,6,369,369.25,368.75,369,51
20180901|2018-08-05 20:30,6,369,369.5,369,369.25,61
20180901|2018-08-05 21:00,6,369.25,369.25,369,369,29
20180901|2018-08-05 21:30,6,369,369.25,368.75,369,34
20180901|2018-08-05 22:00,6,369,369,368.25,368.25,147
20180901|2018-08-05 22:30,6,368.25,368.5,368.25,368.25,23
20180901|2018-08-05 23:00,6,368.25,368.5,368.25,368.5,6
20180901|2018-08-05 23:30,6,368.5,369,368.5,369,169
20180901|2018-08-06 00:00,6,369.25,369.25,369.25,369.25,55
20180901|2018-08-06 00:30,6,369.25,369.5,368.75,368.75,199
20180901|2018-08-06 01:00,6,368.75,369,368.5,368.75,93
20180901|2018-08-06 01:30,6,368.75,370,368.75,369.75,107
20180901|2018-08-06 02:00,6,369.75,370.25,369.75,370.25,231
20180901|2018-08-06 02:30,6,370,370,369.25,369.5,232
20180901|2018-08-06 03:00,6,369.5,369.5,368.5,368.75,189
20180901|2018-08-06 03:30,6,368.5,370,368.5,369.75,235
20180901|2018-08-06 04:00,6,369.75,369.75,369.5,369.5,16
20180901|2018-08-06 04:30,6,369.5,371.25,369.5,371.25,352
20180901|2018-08-06 05:00,6,371,371.25,369.5,369.5,204
20180901|2018-08-06 05:30,6,369.75,370.5,369.75,370.25,126
20180901|2018-08-06 06:00,6,370.25,370.25,369.75,370.25,132
20180901|2018-08-06 06:30,6,370.25,371,370.25,370.25,264
20180901|2018-08-06 07:00,6,370.25,371.5,370.25,370.75,1058
20180901|2018-08-06 07:30,6,370.75,371.25,370.25,370.25,263
20180901|2018-08-06 08:30,6,370,371.75,369.25,370,6012
20180901|2018-08-06 09:00,6,370,371.25,370,370.75,2287
20180901|2018-08-06 09:30,6,371,371,369.75,370,2518
20180901|2018-08-06 10:00,6,370,370.5,369.75,370.5,2623
20180901|2018-08-06 10:30,6,370.5,370.75,369.75,370.75,3575
20180901|2018-08-06 11:00,6,370.75,371.25,370.25,370.5,1867
20180901|2018-08-06 11:30,6,370.75,371.25,370.5,370.75,3194
20180901|2018-08-06 12:00,6,370.75,371,370.25,370.5,2037
20180901|2018-08-06 12:30,6,370.25,371,370.25,370.75,2023
20180901|2018-08-06 13:00,6,371,371.25,370.5,370.5,5539
20180901|2018-08-06 19:00,7,371,371.5,370.25,371.25,1413
20180901|2018-08-06 19:30,7,371.25,371.5,371.25,371.5,249
20180901|2018-08-06 20:00,7,371.25,371.75,371.25,371.5,169
20180901|2018-08-06 20:30,7,371.5,371.5,371.25,371.25,97
20180901|2018-08-06 21:00,7,371.5,371.5,371.25,371.5,24
20180901|2018-08-06 21:30,7,371.5,371.75,371.25,371.5,383
20180901|2018-08-06 22:00,7,371.5,371.75,371.25,371.75,85
20180901|2018-08-06 22:30,7,371.75,372,371.5,371.75,117
20180901|2018-08-06 23:00,7,371.75,371.75,371.5,371.75,21
20180901|2018-08-06 23:30,7,371.5,371.5,371,371.5,124
20180901|2018-08-07 00:00,7,371.5,371.5,371.5,371.5,1
20180901|2018-08-07 00:30,7,371.5,371.5,371.5,371.5,52
20180901|2018-08-07 01:00,7,371.25,371.5,371.25,371.25,38
20180901|2018-08-07 01:30,7,371.25,371.75,371.25,371.75,334
20180901|2018-08-07 02:00,7,371.75,372.25,371.75,372,639
20180901|2018-08-07 02:30,7,372,372.5,372,372.25,368
20180901|2018-08-07 03:00,7,372.25,372.75,372.25,372.25,490
20180901|2018-08-07 03:30,7,372.5,372.75,372.25,372.5,199
20180901|2018-08-07 04:00,7,372.5,372.75,372.25,372.5,132
20180901|2018-08-07 04:30,7,372.75,373,372.25,372.5,454
20180901|2018-08-07 05:00,7,372.75,373,372.5,372.75,256
20180901|2018-08-07 05:30,7,372.75,373.25,372.5,373,326
20180901|2018-08-07 06:00,7,373,373.25,372.75,373,224
20180901|2018-08-07 06:30,7,373,373.25,372.75,373.25,509
20180901|2018-08-07 07:00,7,373.25,373.25,371.5,371.5,1177
20180901|2018-08-07 07:30,7,371.5,371.75,371,371.5,1337
20180901|2018-08-07 08:30,7,371.5,372.25,368.75,369.75,8699
20180901|2018-08-07 09:00,7,369.5,371.25,369.5,370.5,4088
20180901|2018-08-07 09:30,7,370.75,370.75,369.25,370,3456
20180901|2018-08-07 10:00,7,370.25,370.5,369.5,369.5,2771
20180901|2018-08-07 10:30,7,369.5,370.5,369,370.5,3300
20180901|2018-08-07 11:00,7,370.25,370.5,369.5,370.25,2567
20180901|2018-08-07 11:30,7,370.25,370.75,369.75,369.75,1757
20180901|2018-08-07 12:00,7,370,370.25,369.75,369.75,1439
20180901|2018-08-07 12:30,7,369.75,370.5,369.5,370.25,3201
20180901|2018-08-07 13:00,7,370.25,371.25,370,371,4864
20180901|2018-08-07 19:00,8,370.5,370.75,370.25,370.25,878
20180901|2018-08-07 19:30,8,370.25,370.25,370,370,183
20180901|2018-08-07 20:00,8,370.25,370.5,370,370.25,184
20180901|2018-08-07 20:30,8,370.25,370.75,370.25,370.5,284
20180901|2018-08-07 21:00,8,370.5,370.5,370.5,370.5,59
20180901|2018-08-07 21:30,8,370.75,370.75,370.5,370.5,24
20180901|2018-08-07 22:00,8,370.5,370.5,370.25,370.5,32
20180901|2018-08-07 22:30,8,370.5,370.5,370.25,370.25,20
20180901|2018-08-07 23:00,8,370.25,370.5,370.25,370.5,78
20180901|2018-08-07 23:30,8,370.5,370.5,370.25,370.25,18
20180901|2018-08-08 00:00,8,370.25,370.25,370.25,370.25,3
20180901|2018-08-08 00:30,8,370.25,371.5,370.25,371.5,386
20180901|2018-08-08 01:00,8,371.5,371.75,371.25,371.75,183
20180901|2018-08-08 01:30,8,372,372.25,372,372,164
20180901|2018-08-08 02:00,8,371.75,372,371.5,371.5,63
20180901|2018-08-08 02:30,8,371.5,371.75,371,371.5,45
20180901|2018-08-08 03:00,8,371.5,371.75,371.5,371.75,162
20180901|2018-08-08 03:30,8,371.75,372,371.5,371.5,178
20180901|2018-08-08 04:00,8,371.5,372.5,371.5,372.25,226
20180901|2018-08-08 04:30,8,372.25,372.5,372.25,372.5,419
20180901|2018-08-08 05:00,8,372.5,372.75,372.25,372.5,128
20180901|2018-08-08 05:30,8,372.5,372.75,372.25,372.5,203
20180901|2018-08-08 06:00,8,372.5,372.75,372.25,372.75,345
20180901|2018-08-08 06:30,8,372.75,372.75,372.25,372.25,591
20180901|2018-08-08 07:00,8,372.25,372.5,371.5,371.75,691
20180901|2018-08-08 07:30,8,372,372,371.5,371.5,463
20180901|2018-08-08 08:30,8,371.5,373.5,371.25,373.5,7344
20180901|2018-08-08 09:00,8,373.5,373.75,372.25,372.5,3634
20180901|2018-08-08 09:30,8,372.5,372.5,371.5,372,4413
20180901|2018-08-08 10:00,8,371.75,372.5,371.75,372.25,2093
20180901|2018-08-08 10:30,8,372,372.5,371.75,372,2705
20180901|2018-08-08 11:00,8,371.75,372.25,371.5,372,2977
20180901|2018-08-08 11:30,8,371.75,372.75,371.5,372.5,4060
20180901|2018-08-08 12:00,8,372.5,372.75,372,372.25,2279
20180901|2018-08-08 12:30,8,372.25,372.5,371,371.5,3138
20180901|2018-08-08 13:00,8,371.75,372,370.75,371,5829
20180901|2018-08-08 19:00,9,371,371.75,370.5,371.75,1196
20180901|2018-08-08 19:30,9,371.5,371.75,371,371,183
20180901|2018-08-08 20:00,9,371.25,371.5,371,371,104
20180901|2018-08-08 20:30,9,371,371.25,371,371.25,31
20180901|2018-08-08 21:00,9,371.25,371.25,371.25,371.25,3
20180901|2018-08-08 21:30,9,371.5,371.75,371.25,371.5,132
20180901|2018-08-08 22:00,9,371.5,371.5,370.75,371,87
20180901|2018-08-08 22:30,9,371,371,370.75,371,13
20180901|2018-08-08 23:00,9,371,371.25,370.75,371,147
20180901|2018-08-08 23:30,9,370.75,371,370.75,371,87
20180901|2018-08-09 00:00,9,371,371.5,371,371.5,11
20180901|2018-08-09 00:30,9,371.5,371.5,371.5,371.5,39
20180901|2018-08-09 01:00,9,371.25,371.5,371.25,371.25,17
20180901|2018-08-09 01:30,9,371.25,371.25,371,371,33
20180901|2018-08-09 02:00,9,371,371,370.25,370.75,284
20180901|2018-08-09 02:30,9,371,372,370.5,371.75,820
20180901|2018-08-09 03:00,9,371.75,372,371.25,371.25,510
20180901|2018-08-09 03:30,9,371.5,371.5,371.25,371.25,76
20180901|2018-08-09 04:00,9,371.25,371.5,371,371.25,213
20180901|2018-08-09 04:30,9,371.25,371.75,371,371.75,330
20180901|2018-08-09 05:00,9,372,372.25,371.5,371.75,377
20180901|2018-08-09 05:30,9,371.75,372,371.75,371.75,155
20180901|2018-08-09 06:00,9,372,372.25,372,372,362
20180901|2018-08-09 06:30,9,372,372.5,371.75,372.5,388
20180901|2018-08-09 07:00,9,372.5,372.75,371.75,372.25,890
20180901|2018-08-09 07:30,9,372,372.25,371.5,372,466
20180901|2018-08-09 08:30,9,371.5,372.25,369.5,369.75,6310
20180901|2018-08-09 09:00,9,369.75,370,368,368.25,5205
20180901|2018-08-09 09:30,9,368.5,369,367.75,368,3795
20180901|2018-08-09 10:00,9,368,368.5,367,367.25,3866
20180901|2018-08-09 10:30,9,367.25,367.75,366.5,367.5,4216
20180901|2018-08-09 11:00,9,367.5,368,367.25,367.75,2559
20180901|2018-08-09 11:30,9,367.75,369.5,367.5,368.5,3755
20180901|2018-08-09 12:00,9,368.5,370.5,368.25,369.75,3919
20180901|2018-08-09 12:30,9,369.75,370.25,369.25,369.5,2550
20180901|2018-08-09 13:00,9,369.5,369.75,368.25,368.75,5006
20180901|2018-08-09 19:00,10,368.5,368.75,367.5,367.75,630
20180901|2018-08-09 19:30,10,368,368.25,367.5,367.75,286
20180901|2018-08-09 20:00,10,368,368.5,367.75,368.25,90
20180901|2018-08-09 20:30,10,368.25,368.5,367.75,368,201
20180901|2018-08-09 21:00,10,368,368,368,368,23
20180901|2018-08-09 21:30,10,367.75,368,367.75,368,16
20180901|2018-08-09 22:00,10,367.75,368,367.75,368,4
20180901|2018-08-09 22:30,10,367.75,367.75,367.75,367.75,4
20180901|2018-08-09 23:00,10,367.75,368.25,367.75,368,91
20180901|2018-08-09 23:30,10,368,368.25,368,368.25,43
20180901|2018-08-10 00:00,10,368.25,368.25,368,368.25,196
20180901|2018-08-10 00:30,10,368.25,368.5,368.25,368.5,79
20180901|2018-08-10 01:00,10,368.75,368.75,368,368.25,46
20180901|2018-08-10 01:30,10,368.25,368.5,368.25,368.5,54
20180901|2018-08-10 02:00,10,368.5,368.5,368,368.25,147
20180901|2018-08-10 02:30,10,368.25,368.25,368,368,288
20180901|2018-08-10 03:00,10,368.25,368.5,368,368,193
20180901|2018-08-10 03:30,10,368,368.75,368,368.75,143
20180901|2018-08-10 04:00,10,368.75,369,368.75,368.75,243
20180901|2018-08-10 04:30,10,368.75,369.25,368.5,369.25,426
20180901|2018-08-10 05:00,10,369.25,369.5,369,369.25,118
20180901|2018-08-10 05:30,10,369.25,369.25,369,369,249
20180901|2018-08-10 06:00,10,369,369.25,368.75,369.25,181
20180901|2018-08-10 06:30,10,369,369.25,368.5,368.75,1022
20180901|2018-08-10 07:00,10,369,369.25,368.75,369,1191
20180901|2018-08-10 07:30,10,368.75,369,368.75,369,446
20180901|2018-08-10 08:30,10,368.75,369.75,367.75,368,7473
20180901|2018-08-10 09:00,10,368.25,368.75,367,367.25,3406
20180901|2018-08-10 09:30,10,367.25,367.5,366.25,366.5,5040
20180901|2018-08-10 10:00,10,366.25,366.75,365.75,366.75,4988
20180901|2018-08-10 10:30,10,366.75,367,365.75,367,4387
20180901|2018-08-10 11:00,10,367,367.25,358.5,363,30572
20180901|2018-08-10 11:30,10,363,364,360.25,360.25,6253
20180901|2018-08-10 12:00,10,360.5,361.75,359.5,360.75,5892
20180901|2018-08-10 12:30,10,361,361,358.5,359,7061
20180901|2018-08-10 13:00,10,358.75,358.75,357,357.25,9292
20180901|2018-08-12 19:00,13,357.5,358,355.25,355.5,2826
20180901|2018-08-12 19:30,13,355.5,355.75,355.25,355.5,147
20180901|2018-08-12 20:00,13,355.25,355.5,355,355.25,218
20180901|2018-08-12 20:30,13,355.5,355.5,355,355.25,184
20180901|2018-08-12 21:00,13,355.25,355.25,355,355.25,139
20180901|2018-08-12 21:30,13,355.25,355.25,355,355.25,257
20180901|2018-08-12 22:00,13,355.25,355.5,355,355,579
20180901|2018-08-12 22:30,13,355.25,355.25,354.75,355,218
20180901|2018-08-12 23:00,13,354.75,355,354.75,355,189
20180901|2018-08-12 23:30,13,355,355,354.5,354.75,171
20180901|2018-08-13 00:00,13,354.5,355,354.5,355,134
20180901|2018-08-13 00:30,13,355,355.25,355,355.25,125
20180901|2018-08-13 01:00,13,355.25,355.25,355,355.25,119
20180901|2018-08-13 01:30,13,355.25,355.5,355,355,160
20180901|2018-08-13 02:00,13,355,355,354.5,354.5,209
20180901|2018-08-13 02:30,13,354.5,355.25,354.5,355,1030
20180901|2018-08-13 03:00,13,355,355.25,354.75,354.75,352
20180901|2018-08-13 03:30,13,355,355,354.25,354.5,579
20180901|2018-08-13 04:00,13,354.75,354.75,354.25,354.25,432
20180901|2018-08-13 04:30,13,354.5,354.5,353.5,353.5,828
20180901|2018-08-13 05:00,13,353.5,354,353.5,354,280
20180901|2018-08-13 05:30,13,354,354.25,353.75,354.25,200
20180901|2018-08-13 06:00,13,354.25,354.25,353.5,353.75,283
20180901|2018-08-13 06:30,13,353.5,353.75,353,353.75,1227
20180901|2018-08-13 07:00,13,353.75,354,352.25,352.75,1853
20180901|2018-08-13 07:30,13,352.75,353,352.5,352.5,1282
20180901|2018-08-13 08:30,13,352.5,355.5,352.25,355.25,8879
20180901|2018-08-13 09:00,13,355,356.5,354.75,355.75,5231
20180901|2018-08-13 09:30,13,355.5,356,354.5,355.75,4848
20180901|2018-08-13 10:00,13,355.75,356.75,355.5,356,5073
20180901|2018-08-13 10:30,13,356,356.5,355.5,356,4833
20180901|2018-08-13 11:00,13,356.25,356.25,355.25,356,4094
20180901|2018-08-13 11:30,13,356,356.5,355.75,356,3422
20180901|2018-08-13 12:00,13,356.25,357.25,356,357,3584
20180901|2018-08-13 12:30,13,357,357.25,356,356.5,2466
20180901|2018-08-13 13:00,13,356.25,357.25,356.25,357,3809
20180901|2018-08-13 19:00,14,356.5,357.75,356.5,357.75,901
20180901|2018-08-13 19:30,14,357.75,358.25,357.5,357.5,179
20180901|2018-08-13 20:00,14,357.5,357.75,357.5,357.75,145
20180901|2018-08-13 20:30,14,357.75,357.75,357.5,357.5,157
20180901|2018-08-13 21:00,14,357.25,357.5,357.25,357.5,61
20180901|2018-08-13 21:30,14,357.25,357.25,357,357,31
20180901|2018-08-13 22:00,14,357,357,357,357,30
20180901|2018-08-13 22:30,14,357,357,356.75,357,3
20180901|2018-08-13 23:00,14,357,357.25,357,357.25,27
20180901|2018-08-13 23:30,14,357.25,357.25,357,357,13
20180901|2018-08-14 00:00,14,357,357,357,357,47
20180901|2018-08-14 00:30,14,357,357.25,357,357.25,60
20180901|2018-08-14 01:00,14,357.25,357.25,357,357.25,89
20180901|2018-08-14 01:30,14,357,357.25,357,357.25,15
20180901|2018-08-14 02:00,14,357,357.5,357,357.25,170
20180901|2018-08-14 02:30,14,357.25,358.5,357.25,358,361
20180901|2018-08-14 03:00,14,357.75,358,357.75,357.75,88
20180901|2018-08-14 03:30,14,357.5,357.5,356.75,357,226
20180901|2018-08-14 04:00,14,357,357.25,356.75,357,195
20180901|2018-08-14 04:30,14,357,357.5,356.75,357,214
20180901|2018-08-14 05:00,14,357.25,358.25,357.25,358,172
20180901|2018-08-14 05:30,14,358,358,357.5,357.75,138
20180901|2018-08-14 06:00,14,358,358.75,358,358.25,430
20180901|2018-08-14 06:30,14,358,359,357.75,358.5,350
20180901|2018-08-14 07:00,14,358.5,358.5,358,358.25,350
20180901|2018-08-14 07:30,14,358.5,359,358,358.25,621
20180901|2018-08-14 08:30,14,358.5,359,356.5,358.25,5170
20180901|2018-08-14 09:00,14,358.25,359.5,358.25,358.75,2843
20180901|2018-08-14 09:30,14,358.75,358.75,357.5,358,3242
20180901|2018-08-14 10:00,14,358.25,359.5,358,359,2342
20180901|2018-08-14 10:30,14,358.75,360,358.5,359.25,2407
20180901|2018-08-14 11:00,14,359.25,360.5,359,360.25,3760
20180901|2018-08-14 11:30,14,360.5,361,360,361,3312
20180901|2018-08-14 12:00,14,361,362,361,361.75,7226
20180901|2018-08-14 12:30,14,361.75,362.25,361.25,361.75,3093
20180901|2018-08-14 13:00,14,361.75,363,361.25,362,8031
20180901|2018-08-14 19:00,15,362.25,362.75,361.5,361.75,900
20180901|2018-08-14 19:30,15,361.75,362.75,361.75,362.5,139
20180901|2018-08-14 20:00,15,362.25,362.5,362,362.25,131
20180901|2018-08-14 20:30,15,362.25,362.25,362.25,362.25,106
20180901|2018-08-14 21:00,15,362.25,362.25,362,362,31
20180901|2018-08-14 21:30,15,362,362,361.75,361.75,83
20180901|2018-08-14 22:00,15,361.75,361.75,361,361.5,141
20180901|2018-08-14 22:30,15,361.5,362,361.5,361.5,59
20180901|2018-08-14 23:00,15,361.5,361.75,361.5,361.75,41
20180901|2018-08-14 23:30,15,361.5,361.5,361.25,361.25,68
20180901|2018-08-15 00:00,15,361.25,361.25,361.25,361.25,48
20180901|2018-08-15 00:30,15,361.25,361.25,361.25,361.25,1
20180901|2018-08-15 01:00,15,361.25,361.25,361,361.25,26
20180901|2018-08-15 01:30,15,361.5,361.75,361.5,361.5,156
20180901|2018-08-15 02:00,15,361.5,361.75,361,361.25,261
20180901|2018-08-15 02:30,15,361.25,361.5,361.25,361.25,167
20180901|2018-08-15 03:00,15,361,361,360.5,360.75,126
20180901|2018-08-15 03:30,15,360.75,360.75,360,360.25,338
20180901|2018-08-15 04:00,15,360.25,360.75,359.75,360.75,273
20180901|2018-08-15 04:30,15,360.5,361,359.5,360,455
20180901|2018-08-15 05:00,15,360.25,361.25,359.75,359.75,719
20180901|2018-08-15 05:30,15,360,360,359,359.5,690
20180901|2018-08-15 06:00,15,359.25,360,359.25,359.75,94
20180901|2018-08-15 06:30,15,359.5,360,359.25,359.5,462
20180901|2018-08-15 07:00,15,359.75,360,359,359.5,778
20180901|2018-08-15 07:30,15,359.75,360,359.25,360,403
20180901|2018-08-15 08:30,15,359.75,363.5,359.5,362.25,6452
20180901|2018-08-15 09:00,15,362.25,362.5,360.5,360.75,4444
20180901|2018-08-15 09:30,15,360.5,361.25,360,360.75,3356
20180901|2018-08-15 10:00,15,360.75,360.75,359.5,360.25,4898
20180901|2018-08-15 10:30,15,360.5,361.5,360,361.25,3408
20180901|2018-08-15 11:00,15,361,362,361,361.5,2221
20180901|2018-08-15 11:30,15,361.5,362.5,361,361.5,1926
20180901|2018-08-15 12:00,15,361.5,362,361.25,361.25,1421
20180901|2018-08-15 12:30,15,361.25,361.75,361,361.25,2200
20180901|2018-08-15 13:00,15,361.25,362.75,361.25,361.5,5198
20180901|2018-08-15 19:00,16,361.5,361.5,360.5,360.75,861
20180901|2018-08-15 19:30,16,360.75,361,360.75,361,94
20180901|2018-08-15 20:00,16,361,361.25,360.75,361,100
20180901|2018-08-15 20:30,16,361,362.5,361,362.5,441
20180901|2018-08-15 21:00,16,362.5,365.5,362.5,364.75,1812
20180901|2018-08-15 21:30,16,364.75,366.5,364.25,366.25,923
20180901|2018-08-15 22:00,16,366.5,366.75,365.75,366,532
20180901|2018-08-15 22:30,16,366.25,367,366.25,366.75,831
20180901|2018-08-15 23:00,16,366.5,366.75,366.25,366.25,251
20180901|2018-08-15 23:30,16,366.25,366.75,366.25,366.75,287
20180901|2018-08-16 00:00,16,366.75,367,366.5,366.75,124
20180901|2018-08-16 00:30,16,367,367,366,366,930
20180901|2018-08-16 01:00,16,366,366,365,365,342
20180901|2018-08-16 01:30,16,365.25,365.25,364.5,364.75,270
20180901|2018-08-16 02:00,16,364.75,365,364,364.25,183
20180901|2018-08-16 02:30,16,364.25,364.25,363.75,364,159
20180901|2018-08-16 03:00,16,364,364.25,364,364.25,61
20180901|2018-08-16 03:30,16,364.25,365,364,364.75,205
20180901|2018-08-16 04:00,16,364.5,364.5,364.25,364.5,107
20180901|2018-08-16 04:30,16,364.5,364.75,364.25,364.5,183
20180901|2018-08-16 05:00,16,364.75,365,364.75,364.75,68
20180901|2018-08-16 05:30,16,364.5,364.75,364.5,364.5,219
20180901|2018-08-16 06:00,16,364.75,364.75,364.5,364.5,36
20180901|2018-08-16 06:30,16,364.5,365,364.25,365,695
20180901|2018-08-16 07:00,16,364.75,365.75,364.75,365.25,631
20180901|2018-08-16 07:30,16,365,365.25,364.75,365,289
20180901|2018-08-16 08:30,16,365,366.75,364.5,366,7337
20180901|2018-08-16 09:00,16,366,366.5,365,366,4808
20180901|2018-08-16 09:30,16,365.75,366,364.75,365.25,2861
20180901|2018-08-16 10:00,16,365.5,365.5,364.75,365,2502
20180901|2018-08-16 10:30,16,365,365.5,364.75,365.25,2920
20180901|2018-08-16 11:00,16,365.25,366.5,365,366,2667
20180901|2018-08-16 11:30,16,366.25,366.5,365,366.5,2131
20180901|2018-08-16 12:00,16,366.5,367.5,366.25,367.25,4255
20180901|2018-08-16 12:30,16,367.25,367.5,365.75,366,2786
20180901|2018-08-16 13:00,16,366,366,365,365.5,4518
20180901|2018-08-16 19:00,17,365,365.25,364.25,364.5,750
20180901|2018-08-16 19:30,17,364.25,364.5,364,364.25,84
20180901|2018-08-16 20:00,17,364.25,364.75,364.25,364.75,181
20180901|2018-08-16 20:30,17,364.75,365,364.5,364.75,203
20180901|2018-08-16 21:00,17,364.5,364.5,364.5,364.5,124
20180901|2018-08-16 21:30,17,364.25,364.25,363.75,363.75,489
20180901|2018-08-16 22:00,17,363.75,363.75,363.5,363.5,41
20180901|2018-08-16 22:30,17,363.75,363.75,363.75,363.75,34
20180901|2018-08-16 23:00,17,363.75,364,363.75,364,35
20180901|2018-08-17 00:00,17,364,364,363.75,363.75,224
20180901|2018-08-17 00:30,17,363.75,364,363.75,363.75,39
20180901|2018-08-17 01:00,17,363.75,364,363.75,363.75,27
20180901|2018-08-17 01:30,17,363.75,363.75,363.75,363.75,59
20180901|2018-08-17 02:00,17,363.75,363.75,363.25,363.25,385
20180901|2018-08-17 02:30,17,363.25,363.5,363.25,363.5,190
20180901|2018-08-17 03:00,17,363.75,363.75,363.5,363.5,124
20180901|2018-08-17 03:30,17,363.75,363.75,363.5,363.5,171
20180901|2018-08-17 04:00,17,363.5,363.75,363.5,363.5,79
20180901|2018-08-17 04:30,17,363.75,363.75,363.25,363.75,214
20180901|2018-08-17 05:00,17,363.75,365,363.75,365,422
20180901|2018-08-17 05:30,17,365,367.75,365,365.75,3092
20180901|2018-08-17 06:00,17,365.75,366.5,365,366.25,423
20180901|2018-08-17 06:30,17,366.5,367.25,365.75,366,929
20180901|2018-08-17 07:00,17,366,366,365.25,365.5,401
20180901|2018-08-17 07:30,17,365.5,366.75,365.5,365.5,329
20180901|2018-08-17 08:30,17,366,367.25,365,366,6551
20180901|2018-08-17 09:00,17,366,366.5,365.5,365.5,2735
20180901|2018-08-17 09:30,17,365.5,366,364.25,364.75,3622
20180901|2018-08-17 10:00,17,364.75,364.75,363.75,364,4627
20180901|2018-08-17 10:30,17,364,364.25,363.25,364,3022
20180901|2018-08-17 11:00,17,364,364.75,363.75,364.5,2377
20180901|2018-08-17 11:30,17,364.5,364.75,362.75,362.75,1827
20180901|2018-08-17 12:00,17,362.75,363,361.75,361.75,2435
20180901|2018-08-17 12:30,17,362,362.75,361.75,362.75,2245
20180901|2018-08-17 13:00,17,362.75,364.75,362.25,364.5,6020
20180901|2018-08-19 19:00,20,365.25,366,362.75,364,1196
20180901|2018-08-19 19:30,20,364,364.25,363.25,363.5,306
20180901|2018-08-19 20:00,20,363.5,365.5,363.5,365,852
20180901|2018-08-19 20:30,20,365,365.25,364.75,365,170
20180901|2018-08-19 21:00,20,364.75,365,364.25,365,61
20180901|2018-08-19 21:30,20,365,365.25,365,365.25,82
20180901|2018-08-19 22:00,20,365.25,365.25,364.75,364.75,57
20180901|2018-08-19 22:30,20,365,365.25,365,365.25,64
20180901|2018-08-19 23:30,20,365,365.25,365,365,5
20180901|2018-08-20 00:00,20,365,365.25,365,365.25,54
20180901|2018-08-20 00:30,20,365.25,365.5,365.25,365.25,40
20180901|2018-08-20 01:00,20,365.5,365.5,365.25,365.5,49
20180901|2018-08-20 01:30,20,365.5,365.5,365.25,365.25,108
20180901|2018-08-20 02:00,20,365.25,365.5,365,365.5,110
20180901|2018-08-20 02:30,20,365.5,365.75,365.25,365.25,68
20180901|2018-08-20 03:00,20,365.25,365.5,365.25,365.25,51
20180901|2018-08-20 03:30,20,365.25,365.25,364.5,364.5,85
20180901|2018-08-20 04:00,20,364.5,365.25,364.5,364.5,138
20180901|2018-08-20 04:30,20,364.75,365.25,364.5,364.75,293
20180901|2018-08-20 05:00,20,364.75,365.5,364.75,364.75,258
20180901|2018-08-20 05:30,20,364.75,364.75,364.5,364.5,189
20180901|2018-08-20 06:00,20,364.25,364.25,364,364.25,266
20180901|2018-08-20 06:30,20,364.25,365.25,364,365.25,529
20180901|2018-08-20 07:00,20,365.5,365.5,365,365.25,574
20180901|2018-08-20 07:30,20,365.25,365.5,364.25,364.25,685
20180901|2018-08-20 08:30,20,364.25,364.5,359.5,360.5,11195
20180901|2018-08-20 09:00,20,360.5,361.75,360.25,361,3340
20180901|2018-08-20 09:30,20,361,363,361,362.25,3712
20180901|2018-08-20 10:00,20,362.25,362.75,360.5,360.75,2856
20180901|2018-08-20 10:30,20,360.75,361.25,360.25,360.5,2195
20180901|2018-08-20 11:00,20,360.5,361.25,360.25,360.75,1997
20180901|2018-08-20 11:30,20,360.75,361.5,360.5,360.75,1023
20180901|2018-08-20 12:00,20,361,361,360.25,360.25,1520
20180901|2018-08-20 12:30,20,360.5,361.5,360.25,361,1611
20180901|2018-08-20 13:00,20,361.25,363.25,361.25,363,4679
20180901|2018-08-20 19:00,21,362.75,363.75,362.25,363.25,1375
20180901|2018-08-20 19:30,21,363.25,363.25,362,362,356
20180901|2018-08-20 20:00,21,362.25,362.25,361.75,361.75,191
20180901|2018-08-20 20:30,21,362,362,361.5,361.5,320
20180901|2018-08-20 21:00,21,361.5,361.75,361.25,361.75,114
20180901|2018-08-20 21:30,21,361.75,361.75,361.75,361.75,15
20180901|2018-08-20 22:00,21,361.75,362,361.5,361.5,89
20180901|2018-08-20 22:30,21,361.25,361.25,361,361,152
20180901|2018-08-20 23:00,21,361.25,361.5,361.25,361.25,67
20180901|2018-08-20 23:30,21,361.25,361.5,361.25,361.5,20
20180901|2018-08-21 00:00,21,361.25,361.25,361.25,361.25,18
20180901|2018-08-21 00:30,21,361.25,361.5,361.25,361.5,25
20180901|2018-08-21 01:00,21,361.75,361.75,361.75,361.75,13
20180901|2018-08-21 01:30,21,361.75,361.75,361.5,361.75,220
20180901|2018-08-21 02:00,21,361.75,361.75,361,361.5,118
20180901|2018-08-21 02:30,21,361.5,361.5,360.25,360.5,570
20180901|2018-08-21 03:00,21,360.5,360.75,360.25,360.75,76
20180901|2018-08-21 03:30,21,360.5,361,360.25,360.5,170
20180901|2018-08-21 04:00,21,360.75,361,360.5,360.5,55
20180901|2018-08-21 04:30,21,360.75,360.75,359.75,360.25,333
20180901|2018-08-21 05:00,21,360.25,360.75,360.25,360.75,249
20180901|2018-08-21 05:30,21,360.75,360.75,360.5,360.75,81
20180901|2018-08-21 06:00,21,360.75,360.75,360.5,360.75,131
20180901|2018-08-21 06:30,21,360.5,360.5,360,360.25,380
20180901|2018-08-21 07:00,21,360.25,360.25,359.75,360.25,420
20180901|2018-08-21 07:30,21,360,360,359.5,359.75,398
20180901|2018-08-21 08:30,21,360,362.5,358.5,362,7515
20180901|2018-08-21 09:00,21,362,362.75,361.75,362,3071
20180901|2018-08-21 09:30,21,362.25,362.25,360.75,361,2115
20180901|2018-08-21 10:00,21,361,361.5,360,360,2612
20180901|2018-08-21 10:30,21,360.25,360.5,359.75,360,3977
20180901|2018-08-21 11:00,21,360,360.75,360,360.25,2807
20180901|2018-08-21 11:30,21,360,360.5,359,359.25,2093
20180901|2018-08-21 12:00,21,359.5,359.75,358.75,359.25,2658
20180901|2018-08-21 12:30,21,359.25,359.25,358.75,358.75,2056
20180901|2018-08-21 13:00,21,358.75,360.25,358.75,359.5,5920
20180901|2018-08-21 19:00,22,359.25,359.25,358.5,358.75,782
20180901|2018-08-21 19:30,22,358.5,359,358.5,359,47
20180901|2018-08-21 20:00,22,359,359,358.75,359,306
20180901|2018-08-21 20:30,22,358.75,358.75,358.5,358.75,107
20180901|2018-08-21 21:00,22,358.75,359,358.75,359,20
20180901|2018-08-21 21:30,22,359,359,358.75,358.75,68
20180901|2018-08-21 22:00,22,359,359,358.75,359,354
20180901|2018-08-21 22:30,22,359,359,359,359,3
20180901|2018-08-21 23:00,22,359,359,358.75,358.75,36
20180901|2018-08-21 23:30,22,358.75,359,358.75,358.75,138
20180901|2018-08-22 00:00,22,358.75,358.75,358.75,358.75,36
20180901|2018-08-22 00:30,22,358.5,358.5,358.25,358.5,323
20180901|2018-08-22 01:00,22,358.25,358.5,358,358.5,67
20180901|2018-08-22 01:30,22,358.5,358.75,358.5,358.5,56
20180901|2018-08-22 02:00,22,358.5,358.75,358.25,358.5,181
20180901|2018-08-22 02:30,22,358.5,358.75,358.25,358.25,189
20180901|2018-08-22 03:00,22,358.25,358.5,357.75,357.75,430
20180901|2018-08-22 03:30,22,358,358,357.5,358,430
20180901|2018-08-22 04:00,22,358,358.25,357.5,357.5,338
20180901|2018-08-22 04:30,22,357.5,357.75,357.25,357.5,240
20180901|2018-08-22 05:00,22,357.75,357.75,357.25,357.25,276
20180901|2018-08-22 05:30,22,357.5,357.5,357.25,357.5,70
20180901|2018-08-22 06:00,22,357.5,357.75,357.25,357.25,324
20180901|2018-08-22 06:30,22,357.25,357.5,357.25,357.25,183
20180901|2018-08-22 07:00,22,357.5,357.75,357,357.25,1149
20180901|2018-08-22 07:30,22,357.25,357.5,357,357.25,755
20180901|2018-08-22 08:30,22,357,357.25,354.25,356.25,9193
20180901|2018-08-22 09:00,22,356.25,356.75,356,356.25,3468
20180901|2018-08-22 09:30,22,356.25,356.75,355,355.75,3576
20180901|2018-08-22 10:00,22,356,356.5,355.25,355.5,2545
20180901|2018-08-22 10:30,22,355.5,355.5,355,355.25,2510
20180901|2018-08-22 11:00,22,355.25,355.5,354.5,355.25,4357
20180901|2018-08-22 11:30,22,355,355.5,354.75,355.25,3238
20180901|2018-08-22 12:00,22,355.25,355.25,354.75,354.75,1693
20180901|2018-08-22 12:30,22,354.75,355.25,353.25,353.25,3576
20180901|2018-08-22 13:00,22,353.25,353.75,352.25,352.5,10811
20180901|2018-08-22 19:00,23,353,354,352.5,353.75,1060
20180901|2018-08-22 19:30,23,353.75,354,353.5,353.75,179
20180901|2018-08-22 20:00,23,353.75,354,353.75,354,43
20180901|2018-08-22 20:30,23,354,354,353.75,354,68
20180901|2018-08-22 21:00,23,353.75,353.75,353.5,353.5,116
20180901|2018-08-22 21:30,23,353.75,354,353.25,354,182
20180901|2018-08-22 22:00,23,354,354.25,353.75,353.75,125
20180901|2018-08-22 22:30,23,354,354,353.5,353.5,65
20180901|2018-08-22 23:00,23,353.25,353.25,353,353.25,147
20180901|2018-08-22 23:30,23,353.25,353.75,353.25,353.75,147
20180901|2018-08-23 00:00,23,353.5,353.75,353.5,353.75,39
20180901|2018-08-23 00:30,23,353.75,353.75,353.5,353.75,132
20180901|2018-08-23 01:00,23,353.75,353.75,353.5,353.5,152
20180901|2018-08-23 01:30,23,353.25,353.75,353.25,353.75,155
20180901|2018-08-23 02:00,23,353.5,354.5,353.5,354.25,174
20180901|2018-08-23 02:30,23,354.5,355,354.25,355,479
20180901|2018-08-23 03:00,23,355,355,354.75,355,145
20180901|2018-08-23 03:30,23,355,355,354.5,354.5,470
20180901|2018-08-23 04:00,23,354.5,354.75,352.25,352.25,663
20180901|2018-08-23 04:30,23,352.25,352.5,351.75,352,566
20180901|2018-08-23 05:00,23,352,352.5,351.75,352.25,162
20180901|2018-08-23 05:30,23,352.25,352.75,352.25,352.75,133
20180901|2018-08-23 06:00,23,352.5,352.5,352.25,352.25,213
20180901|2018-08-23 06:30,23,352.5,352.5,352,352,231
20180901|2018-08-23 07:00,23,352,352.25,350.75,350.75,1794
20180901|2018-08-23 07:30,23,350.75,351.25,350.75,350.75,289
20180901|2018-08-23 08:30,23,350.5,351.75,349,349,8613
20180901|2018-08-23 09:00,23,349,349.5,346.75,348.75,10689
20180901|2018-08-23 09:30,23,348.75,349,348,348.75,3863
20180901|2018-08-23 10:00,23,348.75,350.5,348,349.25,4846
20180901|2018-08-23 10:30,23,349,350,348,348.5,4373
20180901|2018-08-23 11:00,23,348.5,348.5,348,348,1910
20180901|2018-08-23 11:30,23,348,348.75,347.75,348,1970
20180901|2018-08-23 12:00,23,348,348.5,347.25,348.25,2548
20180901|2018-08-23 12:30,23,348.25,348.5,347,347,4563
20180901|2018-08-23 13:00,23,347.25,347.75,346.25,346.5,7591
20180901|2018-08-23 19:00,24,346.5,347,346.25,347,930
20180901|2018-08-23 19:30,24,347,347.25,346.75,346.75,142
20180901|2018-08-23 20:00,24,347,347.25,346.5,346.5,26
20180901|2018-08-23 20:30,24,346.5,346.75,346.5,346.75,22
20180901|2018-08-23 21:00,24,346.5,346.75,346.5,346.75,77
20180901|2018-08-23 21:30,24,346.75,346.75,346.5,346.75,23
20180901|2018-08-23 22:00,24,346.75,347,346.5,346.75,31
20180901|2018-08-23 22:30,24,346.75,347,346.75,347,69
20180901|2018-08-23 23:00,24,347,347,346.75,346.75,27
20180901|2018-08-23 23:30,24,347,347,347,347,43
20180901|2018-08-24 00:00,24,347.25,347.25,347,347.25,33
20180901|2018-08-24 00:30,24,347.25,347.5,347,347.25,59
20180901|2018-08-24 01:00,24,347.5,347.5,346.75,347.25,99
20180901|2018-08-24 01:30,24,347.25,347.25,347,347,24
20180901|2018-08-24 02:00,24,347,347.25,346.5,347.25,130
20180901|2018-08-24 02:30,24,347.25,347.75,347.25,347.5,269
20180901|2018-08-24 03:00,24,347.5,347.75,347.25,347.75,99
20180901|2018-08-24 03:30,24,347.5,347.5,347.25,347.25,64
20180901|2018-08-24 04:00,24,347.25,347.5,347.25,347.5,103
20180901|2018-08-24 04:30,24,347.5,347.5,347,347.25,196
20180901|2018-08-24 05:00,24,347.25,347.25,347.25,347.25,8
20180901|2018-08-24 05:30,24,347,347,346.75,346.75,56
20180901|2018-08-24 06:00,24,346.75,347,346.75,346.75,91
20180901|2018-08-24 06:30,24,347,347.25,347,347.25,315
20180901|2018-08-24 07:00,24,347.25,347.5,347,347.5,370
20180901|2018-08-24 07:30,24,347.25,347.75,346.75,347,556
20180901|2018-08-24 08:30,24,347,350,346.25,348.5,7814
20180901|2018-08-24 09:00,24,348.5,349.25,347.75,348.5,3522
20180901|2018-08-24 09:30,24,348.25,349,347.5,349,3471
20180901|2018-08-24 10:00,24,349,349,348,348.5,1701
20180901|2018-08-24 10:30,24,348.5,349,348.5,348.5,1651
20180901|2018-08-24 11:00,24,348.5,349.5,348.5,349,3088
20180901|2018-08-24 11:30,24,349.25,349.5,348.75,348.75,1993
20180901|2018-08-24 12:00,24,348.75,349.25,348.5,349,3368
20180901|2018-08-24 12:30,24,349,349.25,347.5,347.75,4517
20180901|2018-08-24 13:00,24,347.75,348.75,347.75,348.5,8011
20180901|2018-08-26 19:00,27,348.5,348.75,347.5,347.75,812
20180901|2018-08-26 19:30,27,347.5,347.75,347.5,347.75,34
20180901|2018-08-26 20:00,27,347.5,347.5,347,347.25,94
20180901|2018-08-26 20:30,27,347.5,348.25,347.5,348.25,306
20180901|2018-08-26 21:00,27,348,348,348,348,3
20180901|2018-08-26 21:30,27,348.25,348.25,348,348.25,29
20180901|2018-08-26 22:00,27,348,348.25,348,348,73
20180901|2018-08-26 22:30,27,348,348,348,348,6
20180901|2018-08-26 23:00,27,347.75,347.75,347.5,347.75,54
20180901|2018-08-26 23:30,27,347.75,347.75,347.75,347.75,27
20180901|2018-08-27 00:00,27,348,348,348,348,1
20180901|2018-08-27 00:30,27,347.75,347.75,347.75,347.75,21
20180901|2018-08-27 01:00,27,347.75,347.75,346.75,346.75,461
20180901|2018-08-27 01:30,27,347,347,347,347,49
20180901|2018-08-27 02:00,27,347,347,346.75,347,233
20180901|2018-08-27 02:30,27,346.75,347,346.25,346.25,294
20180901|2018-08-27 03:00,27,346,346.25,345.5,345.75,511
20180901|2018-08-27 03:30,27,346,346,345.25,345.75,361
20180901|2018-08-27 04:00,27,346,346,345.5,345.5,135
20180901|2018-08-27 04:30,27,345.5,345.5,345.25,345.25,230
20180901|2018-08-27 05:00,27,345.25,345.5,344.75,344.75,494
20180901|2018-08-27 05:30,27,345,345.25,345,345,89
20180901|2018-08-27 06:00,27,345,345.25,344.75,345,61
20180901|2018-08-27 06:30,27,345.5,346.25,345.5,345.75,815
20180901|2018-08-27 07:00,27,345.75,346,345.5,345.5,419
20180901|2018-08-27 07:30,27,345.5,345.5,345.25,345.25,278
20180901|2018-08-27 08:30,27,345,348,343,347,8736
20180901|2018-08-27 09:00,27,347,348,346,347.5,3445
20180901|2018-08-27 09:30,27,347.5,348.25,346.75,347.5,2748
20180901|2018-08-27 10:00,27,347.5,348.5,347.5,348,3051
20180901|2018-08-27 10:30,27,348,348.25,346.75,347.5,2321
20180901|2018-08-27 11:00,27,347.5,347.5,346.25,346.5,1493
20180901|2018-08-27 11:30,27,346.5,346.75,345.75,345.75,755
20180901|2018-08-27 12:00,27,345.75,346,345.25,345.75,1671
20180901|2018-08-27 12:30,27,346,346.5,345.25,346.25,2165
20180901|2018-08-27 13:00,27,346.5,347.25,346,346,3473
20180901|2018-08-27 19:00,28,345.75,346,345.25,345.25,426
20180901|2018-08-27 19:30,28,345,345.75,345,345.75,322
20180901|2018-08-27 20:00,28,345.5,345.75,345.5,345.5,22
20180901|2018-08-27 20:30,28,345.5,346.25,345.25,346,260
20180901|2018-08-27 21:00,28,346,346.25,345.5,345.5,60
20180901|2018-08-27 21:30,28,345.75,345.75,345.5,345.75,31
20180901|2018-08-27 22:00,28,345.75,346,345.75,346,60
20180901|2018-08-27 22:30,28,345.75,345.75,345.5,345.75,28
20180901|2018-08-27 23:00,28,346,346,346,346,7
20180901|2018-08-28 00:00,28,345.75,345.75,345.5,345.75,9
20180901|2018-08-28 00:30,28,345.75,345.75,345.75,345.75,46
20180901|2018-08-28 01:00,28,345.75,346,345.5,345.5,20
20180901|2018-08-28 01:30,28,345.75,346,345.75,345.75,77
20180901|2018-08-28 02:00,28,345.75,345.75,345.5,345.5,20
20180901|2018-08-28 02:30,28,345.5,345.5,345,345.25,196
20180901|2018-08-28 03:00,28,345.25,346,345,345.5,214
20180901|2018-08-28 03:30,28,345.5,346.25,345.25,346,128
20180901|2018-08-28 04:00,28,346,346.5,346,346.5,87
20180901|2018-08-28 04:30,28,346.5,347.75,346.5,347.5,362
20180901|2018-08-28 05:00,28,347.5,347.5,346.75,347,55
20180901|2018-08-28 05:30,28,347,347.25,347,347,24
20180901|2018-08-28 06:00,28,347.25,347.5,347,347.25,52
20180901|2018-08-28 06:30,28,347.25,347.5,347,347.25,149
20180901|2018-08-28 07:00,28,347.25,347.5,346.75,347.25,509
20180901|2018-08-28 07:30,28,347.25,347.25,347,347,445
20180901|2018-08-28 08:30,28,347,347.5,344.5,346.5,5209
20180901|2018-08-28 09:00,28,346.25,347.5,345.5,345.5,3217
20180901|2018-08-28 09:30,28,345.5,345.75,345,345.5,2730
20180901|2018-08-28 10:00,28,345.5,345.75,345.25,345.5,2836
20180901|2018-08-28 10:30,28,345.5,345.5,344.25,344.5,3084
20180901|2018-08-28 11:00,28,344.75,344.75,343.75,344,2295
20180901|2018-08-28 11:30,28,344,344,343,343.25,3455
20180901|2018-08-28 12:00,28,343.25,344.25,343,344,2413
20180901|2018-08-28 12:30,28,344,344.25,342,342,3955
20180901|2018-08-28 13:00,28,342,342,340.75,340.75,4703
20180901|2018-08-28 19:00,29,341,341.5,340.75,341,539
20180901|2018-08-28 19:30,29,341.25,341.25,341,341.25,33
20180901|2018-08-28 20:00,29,341,341,340.75,340.75,42
20180901|2018-08-28 20:30,29,341,341.25,340.75,341.25,93
20180901|2018-08-28 21:00,29,341,341.25,341,341.25,13
20180901|2018-08-28 21:30,29,341.25,341.25,341,341,65
20180901|2018-08-28 22:00,29,341,341,341,341,7
20180901|2018-08-28 23:00,29,341.25,341.25,341.25,341.25,1
20180901|2018-08-28 23:30,29,341.25,341.25,341.25,341.25,4
20180901|2018-08-29 00:00,29,341,341,341,341,1
20180901|2018-08-29 00:30,29,341,341,341,341,44
20180901|2018-08-29 01:00,29,340.75,340.75,340.75,340.75,64
20180901|2018-08-29 01:30,29,340.75,341.25,340.75,341.25,93
20180901|2018-08-29 02:00,29,341.25,341.25,341,341,70
20180901|2018-08-29 02:30,29,341.25,341.25,341,341,89
20180901|2018-08-29 03:00,29,341.25,341.5,341.25,341.5,50
20180901|2018-08-29 03:30,29,341.5,341.75,341.25,341.5,142
20180901|2018-08-29 04:00,29,341.5,341.5,341.25,341.5,66
20180901|2018-08-29 04:30,29,341.5,341.75,341,341.25,156
20180901|2018-08-29 05:00,29,341.5,341.5,341,341.25,96
20180901|2018-08-29 05:30,29,341.25,341.5,341,341.5,42
20180901|2018-08-29 06:00,29,341.5,341.75,341,341.5,407
20180901|2018-08-29 06:30,29,341.5,342.5,341.5,342.25,314
20180901|2018-08-29 07:00,29,342.25,343.5,342,343.25,618
20180901|2018-08-29 07:30,29,343,343.5,342.5,343.25,708
20180901|2018-08-29 08:30,29,343.5,344,341.25,342,5868
20180901|2018-08-29 09:00,29,342,342.25,340.5,340.75,2951
20180901|2018-08-29 09:30,29,341,341,340.25,340.5,2029
20180901|2018-08-29 10:00,29,340.75,341.25,340.5,341.25,2247
20180901|2018-08-29 10:30,29,341,342.75,341,342,3005
20180901|2018-08-29 11:00,29,342,342.75,341.25,341.5,2072
20180901|2018-08-29 11:30,29,341.75,342.5,341.25,342,2449
20180901|2018-08-29 12:00,29,342.25,342.75,341.25,342.25,2310
20180901|2018-08-29 12:30,29,342.5,343,342,342.5,2963
20180901|2018-08-29 13:00,29,342.25,342.25,341,341.5,3203
20180901|2018-08-29 19:00,30,341.5,343.25,341.25,343,729
20180901|2018-08-29 19:30,30,342.75,343,342.5,343,69
20180901|2018-08-29 20:00,30,343,343.5,343,343.25,86
20180901|2018-08-29 20:30,30,343.25,343.5,343.25,343.25,188
20180901|2018-08-29 21:00,30,343.25,343.5,343.25,343.5,66
20180901|2018-08-29 21:30,30,343.5,343.75,343.5,343.5,77
20180901|2018-08-29 22:00,30,343.5,343.5,343.25,343.5,41
20180901|2018-08-29 22:30,30,343.5,343.5,343.5,343.5,16
20180901|2018-08-29 23:00,30,343.5,344,343.25,344,199
20180901|2018-08-29 23:30,30,343.75,343.75,343.5,343.5,8
20180901|2018-08-30 00:00,30,343.5,343.5,343.5,343.5,2
20180901|2018-08-30 00:30,30,343.75,343.75,343.25,343.5,14
20180901|2018-08-30 01:00,30,343.5,343.75,343.5,343.75,10
20180901|2018-08-30 01:30,30,343.5,343.75,343.5,343.75,19
20180901|2018-08-30 02:00,30,343.5,343.75,343.5,343.75,110
20180901|2018-08-30 02:30,30,343.75,343.75,343.75,343.75,51
20180901|2018-08-30 03:00,30,343.5,343.75,343.5,343.75,22
20180901|2018-08-30 03:30,30,343.75,343.75,343.25,343.25,39
20180901|2018-08-30 04:00,30,343.5,343.5,343.25,343.25,32
20180901|2018-08-30 04:30,30,343.25,343.5,343.25,343.5,128
20180901|2018-08-30 05:00,30,343.5,343.5,343.25,343.25,127
20180901|2018-08-30 05:30,30,343.25,343.25,343.25,343.25,9
20180901|2018-08-30 06:00,30,343.25,343.5,343.25,343.5,30
20180901|2018-08-30 06:30,30,343.75,343.75,343,343.25,179
20180901|2018-08-30 07:00,30,343.25,343.75,342.75,343.75,677
20180901|2018-08-30 07:30,30,343.5,343.5,342.75,343,200
20180901|2018-08-30 08:30,30,343,343,341.25,342.25,3488
20180901|2018-08-30 09:00,30,342.5,343.5,341.75,343.25,2297
20180901|2018-08-30 09:30,30,343,343.5,342.5,342.5,2884
20180901|2018-08-30 10:00,30,342.5,343,342,342,3444
20180901|2018-08-30 10:30,30,342,342.75,341.75,342,1513
20180901|2018-08-30 11:00,30,342,342.5,342,342.5,1072
20180901|2018-08-30 11:30,30,342.5,342.5,341.5,342.25,1364
20180901|2018-08-30 12:00,30,342,342.25,340.75,341.25,2239
20180901|2018-08-30 12:30,30,341.25,341.5,340.75,341.25,2737
20180901|2018-08-30 13:00,30,341.25,341.25,340.5,340.5,2546
20180901|2018-08-30 19:00,31,341,341.5,340.75,341.25,143
20180901|2018-08-30 19:30,31,342,342,342,342,14
20180901|2018-08-30 20:00,31,342,342.75,342,342.75,87
20180901|2018-08-30 20:30,31,342.75,343,342.75,343,10
20180901|2018-08-30 21:00,31,342.5,343,342.5,343,31
20180901|2018-08-30 21:30,31,343.5,343.5,343.5,343.5,14
20180901|2018-08-30 23:00,31,344,344.25,344,344.25,13
20180901|2018-08-30 23:30,31,344,344,344,344,1
20180901|2018-08-31 01:00,31,344.25,344.5,344.25,344.25,236
20180901|2018-08-31 01:30,31,344.25,344.25,344.25,344.25,2
20180901|2018-08-31 02:00,31,344,344,343.5,343.5,13
20180901|2018-08-31 02:30,31,343.25,343.25,343,343,15
20180901|2018-08-31 03:00,31,343.25,343.25,343,343,4
20180901|2018-08-31 03:30,31,343.25,343.25,343.25,343.25,30
20180901|2018-08-31 04:00,31,343.75,344.25,343.75,344.25,31
20180901|2018-08-31 04:30,31,344,344,344,344,1
20180901|2018-08-31 05:00,31,344,344,344,344,13
20180901|2018-08-31 05:30,31,344.25,344.25,344.25,344.25,11
20180901|2018-08-31 06:00,31,344.25,344.25,344,344,32
20180901|2018-08-31 06:30,31,343.75,343.75,342.75,342.75,13
20180901|2018-08-31 07:00,31,342.75,343.25,342.5,343.25,18
20180901|2018-08-31 07:30,31,343.75,343.75,343.25,343.5,65
20180901|2018-08-31 08:30,31,343.5,344,342.25,343.75,306
20180901|2018-08-31 09:00,31,343.75,347.25,343.5,347.25,623
20180901|2018-08-31 09:30,31,347,348,346.75,347,384
20180901|2018-08-31 10:00,31,346.75,348,346.5,348,119
20180901|2018-08-31 10:30,31,347.75,348.75,346.75,347.75,290
20180901|2018-08-31 11:00,31,347.5,348.25,347.25,347.5,117
20180901|2018-08-31 11:30,31,347.5,350.75,347.25,350.75,275
20180901|2018-08-31 12:00,31,350.5,350.5,349,349,140
20180901|2018-08-31 12:30,31,348.5,349.75,348.5,349.5,175
20180901|2018-08-31 13:00,31,349.75,352,349.25,352,718
20180901|2018-09-03 19:00,4,351.5,353.25,351.5,353.25,80
20180901|2018-09-03 19:30,4,353,353.25,353,353.25,2
20180901|2018-09-03 20:30,4,352.75,352.75,352.75,352.75,7
20180901|2018-09-03 21:00,4,352.25,352.25,352.25,352.25,24
20180901|2018-09-04 00:30,4,352.5,352.5,352.5,352.5,1
20180901|2018-09-04 01:00,4,352.5,352.5,352.5,352.5,8
20180901|2018-09-04 02:30,4,352.25,352.25,352.25,352.25,6
20180901|2018-09-04 05:00,4,351.75,351.75,351.5,351.5,9
20180901|2018-09-04 05:30,4,351.75,351.75,351.75,351.75,1
20180901|2018-09-04 06:30,4,350.5,351.25,350.5,351.25,2
20180901|2018-09-04 07:00,4,350.75,350.75,350.25,350.25,110
20180901|2018-09-04 07:30,4,350,350,349.5,349.75,50
20180901|2018-09-04 08:30,4,349.75,350.75,347.25,350.75,102
20180901|2018-09-04 09:00,4,350.25,350.25,349.25,349.75,16
20180901|2018-09-04 09:30,4,349.25,352.25,349.25,352,67
20180901|2018-09-04 10:00,4,352.75,353.75,352.75,353.5,19
20180901|2018-09-04 10:30,4,354,354,352.75,352.75,23
20180901|2018-09-04 11:00,4,352.75,352.75,352.5,352.5,9
20180901|2018-09-04 11:30,4,352,352.5,352,352.5,110
20180901|2018-09-04 12:00,4,352.75,353,352.25,352.25,15
20180901|2018-09-04 12:30,4,352.25,353,352,353,44
20180901|2018-09-04 13:00,4,353,355.25,353,355.25,166
20180901|2018-09-04 19:30,5,356,356,356,356,1
20180901|2018-09-04 21:30,5,355.5,355.5,355.5,355.5,2
20180901|2018-09-04 22:30,5,355.25,355.25,355.25,355.25,1
20180901|2018-09-04 23:00,5,355.5,355.5,355.5,355.5,1
20180901|2018-09-05 01:00,5,355.5,355.5,355.5,355.5,8
20180901|2018-09-05 02:30,5,354.5,355,354.5,355,12
20180901|2018-09-05 03:00,5,355,355,355,355,5
20180901|2018-09-05 05:00,5,354.75,354.75,354.5,354.5,5
20180901|2018-09-05 06:00,5,354.25,354.25,354,354,68
20180901|2018-09-05 06:30,5,353.75,353.75,353.75,353.75,6
20180901|2018-09-05 07:00,5,353,353.5,353,353.5,6
20180901|2018-09-05 08:30,5,353,354.75,353,353,82
20180901|2018-09-05 09:00,5,353.25,354.25,353.25,353.75,107
20180901|2018-09-05 09:30,5,353.75,353.75,353,353,66
20180901|2018-09-05 10:00,5,353,353.25,352.25,353.25,211
20180901|2018-09-05 10:30,5,353,353,352,352,133
20180901|2018-09-05 11:00,5,351.5,351.5,351.25,351.25,26
20180901|2018-09-05 11:30,5,352.25,352.25,351,351,105
20180901|2018-09-05 12:00,5,351.25,351.25,351.25,351.25,3
20180901|2018-09-05 12:30,5,352.25,352.25,351.75,352,26
20180901|2018-09-05 13:00,5,352.25,352.25,351.5,351.5,55
20180901|2018-09-05 19:30,6,353.5,353.5,353.5,353.5,2
20180901|2018-09-05 20:00,6,354.5,354.5,354.5,354.5,2
20180901|2018-09-05 23:30,6,353.5,353.75,353.5,353.5,17
20180901|2018-09-06 00:00,6,353.5,353.5,353.5,353.5,3
20180901|2018-09-06 03:30,6,352.25,352.5,352.25,352.5,6
20180901|2018-09-06 04:00,6,352.25,352.25,352.25,352.25,2
20180901|2018-09-06 06:30,6,351.75,351.75,351.75,351.75,16
20180901|2018-09-06 08:30,6,351,351.5,350.75,351.5,32
20180901|2018-09-06 09:00,6,354,354,352.75,352.75,30
20180901|2018-09-06 09:30,6,352.75,352.75,352,352,18
20180901|2018-09-06 10:00,6,352,352,351.5,351.5,109
20180901|2018-09-06 10:30,6,353.25,353.25,353.25,353.25,5
20180901|2018-09-06 11:00,6,353.25,353.75,352.75,352.75,22
20180901|2018-09-06 11:30,6,352.5,352.75,352,352,4
20180901|2018-09-06 12:00,6,352.25,352.25,351.5,351.5,3
20180901|2018-09-06 12:30,6,351.5,352.5,351.5,352.5,11
20180901|2018-09-06 13:00,6,353,353.5,353,353.25,19
20180901|2018-09-06 20:30,7,352.75,352.75,352.5,352.5,9
20180901|2018-09-07 00:00,7,351.5,351.5,351.5,351.5,6
20180901|2018-09-07 01:00,7,351.75,351.75,351.75,351.75,8
20180901|2018-09-07 02:30,7,352,352,352,352,5
20180901|2018-09-07 04:00,7,351,351,351,351,1
20180901|2018-09-07 07:30,7,352.25,352.25,352.25,352.25,5
20180901|2018-09-07 08:30,7,354.5,355,353.5,353.5,25
20180901|2018-09-07 09:00,7,353.75,353.75,353,353,18
20180901|2018-09-07 09:30,7,353,353.25,352.25,353.25,29
20180901|2018-09-07 11:00,7,352.5,352.5,352.5,352.5,6
20180901|2018-09-07 12:00,7,355.75,355.75,355.75,355.75,1
20180901|2018-09-07 13:00,7,354,354,354,354,40
20180901|2018-09-09 20:00,10,353.25,353.25,353.25,353.25,6
20180901|2018-09-09 23:00,10,353.75,353.75,353.75,353.75,8
20180901|2018-09-10 01:30,10,354.25,354.25,354.25,354.25,5
20180901|2018-09-10 03:00,10,354,354,354,354,1
20180901|2018-09-10 08:30,10,354,354,354,354,9
20180901|2018-09-10 09:00,10,353,354,353,353.25,101
20180901|2018-09-10 09:30,10,353.75,354,353.5,354,90
20180901|2018-09-10 10:00,10,354.5,354.5,354.5,354.5,122
20180901|2018-09-10 10:30,10,354.5,354.5,354.25,354.5,44
20180901|2018-09-10 11:00,10,354.5,354.5,354.5,354.5,2
20180901|2018-09-10 12:30,10,356,356,355,355,15
20180901|2018-09-10 23:30,11,357.25,357.25,357.25,357.25,8
20180901|2018-09-11 00:30,11,357,357,357,357,4
20180901|2018-09-11 02:00,11,356.25,356.25,356.25,356.25,7
20180901|2018-09-11 03:30,11,356,356,356,356,12
20180901|2018-09-11 06:30,11,355,355,355,355,4
20180901|2018-09-11 07:00,11,354.75,354.75,354.75,354.75,18
20180901|2018-09-11 09:00,11,355.5,355.5,355,355,15
20180901|2018-09-11 09:30,11,354.75,354.75,354.75,354.75,8
20180901|2018-09-11 10:00,11,355.5,355.75,355.5,355.5,104
20180901|2018-09-11 10:30,11,355.25,355.25,355.25,355.25,3
20180901|2018-09-11 11:00,11,355.5,355.5,355.5,355.5,8
20180901|2018-09-11 11:30,11,355.5,355.5,355.5,355.5,1
20180901|2018-09-11 12:00,11,354.75,354.75,354.75,354.75,10
20180901|2018-09-11 13:00,11,354.75,354.75,354.75,354.75,3
20180901|2018-09-12 01:30,12,354.25,354.25,354.25,354.25,8
20180901|2018-09-12 07:00,12,354,354,354,354,15
20180901|2018-09-12 08:30,12,353,354,353,354,13
20180901|2018-09-12 09:30,12,354.5,354.5,354,354,7
20180901|2018-09-12 10:30,12,353.75,353.75,353.75,353.75,1
20180901|2018-09-12 11:00,12,353.75,353.75,342.75,342.75,60
20180901|2018-09-12 11:30,12,342.75,342.75,341,341,71
20180901|2018-09-12 12:00,12,340.5,342,340.5,342,3
20180901|2018-09-12 12:30,12,341.75,341.75,341.75,341.75,15
20180901|2018-09-12 19:30,13,344.5,344.5,344.5,344.5,4
20180901|2018-09-12 23:00,13,343.5,343.5,342.25,342.25,2
20180901|2018-09-13 08:30,13,341,342.25,341,341.25,5
20180901|2018-09-13 09:00,13,342,342,338.75,338.75,13
20180901|2018-09-13 09:30,13,338,338,337.75,337.75,4
20180901|2018-09-13 10:00,13,337,337,337,337,1
20180901|2018-09-13 10:30,13,337.75,337.75,337.75,337.75,2
20180901|2018-09-14 07:00,14,338.5,338.75,338.5,338.75,6
20180901|2018-09-14 09:30,14,337.5,337.5,337.5,337.5,8
20181201|2018-05-18 05:00,18,418.5,418.75,418.25,418.5,830
20181201|2018-05-18 05:30,18,418.5,418.75,418.5,418.5,428
20181201|2018-05-18 06:00,18,418.5,418.75,418,418.25,317
20181201|2018-05-18 06:30,18,418,418.5,417.75,418.5,373
20181201|2018-05-18 07:00,18,418.5,418.5,417,417.25,990
20181201|2018-05-18 07:30,18,417,417.25,416.25,417,197
20181201|2018-05-18 08:30,18,416.25,419.5,415.75,418.25,10057
20181201|2018-05-18 09:00,18,418.25,419.5,418,419.25,3238
20181201|2018-05-18 09:30,18,419.25,420,419.25,419.75,4508
20181201|2018-05-18 10:00,18,419.5,421,419,420.5,5043
20181201|2018-05-18 10:30,18,420.75,421,420,420.25,2533
20181201|2018-05-18 11:00,18,420.25,420.5,419.5,419.5,2016
20181201|2018-05-18 11:30,18,419.5,420.25,419.5,420,1844
20181201|2018-05-18 12:00,18,420,420.25,419.5,420,2023
20181201|2018-05-18 12:30,18,420,420.5,419.75,420.25,2334
20181201|2018-05-18 13:00,18,420.25,420.5,419.5,419.5,4810
20181201|2018-05-20 19:00,21,422.75,424.5,422.5,424,8501
20181201|2018-05-20 19:30,21,424,424.75,424,424.5,1341
20181201|2018-05-20 20:00,21,424.25,424.5,424,424.25,189
20181201|2018-05-20 20:30,21,424.25,424.25,424,424,740
20181201|2018-05-20 21:00,21,424,424.25,424,424.25,141
20181201|2018-05-20 21:30,21,424.25,424.5,424.25,424.5,293
20181201|2018-05-20 22:00,21,424.5,424.75,424,424,230
20181201|2018-05-20 22:30,21,424,424.25,424,424,517
20181201|2018-05-20 23:00,21,424.25,424.5,424,424.5,29
20181201|2018-05-20 23:30,21,424.25,424.25,424.25,424.25,132
20181201|2018-05-21 00:00,21,424.25,424.25,424,424,121
20181201|2018-05-21 00:30,21,424,424.5,424,424,163
20181201|2018-05-21 01:00,21,424,424.5,424,424.25,120
20181201|2018-05-21 01:30,21,424.5,424.75,424.5,424.5,443
20181201|2018-05-21 02:00,21,424.25,424.25,424,424.25,201
20181201|2018-05-21 02:30,21,424,424.25,423.75,424,163
20181201|2018-05-21 03:00,21,424,424,423.5,423.5,265
20181201|2018-05-21 03:30,21,423.5,423.5,422.75,422.75,1085
20181201|2018-05-21 04:00,21,422.75,423.5,422.5,423.25,136
20181201|2018-05-21 04:30,21,423.25,423.75,422.75,423.25,140
20181201|2018-05-21 05:00,21,423.5,423.75,423.25,423.5,53
20181201|2018-05-21 05:30,21,423.25,423.25,423.25,423.25,145
20181201|2018-05-21 06:00,21,423,423.25,422.5,422.75,264
20181201|2018-05-21 06:30,21,422.75,423.25,422.5,422.75,407
20181201|2018-05-21 07:00,21,422.75,423.5,422.5,423.5,472
20181201|2018-05-21 07:30,21,423.25,423.75,423.25,423.75,245
20181201|2018-05-21 08:30,21,423.5,423.75,419.75,420.5,7430
20181201|2018-05-21 09:00,21,420.5,420.5,419,419.5,4006
20181201|2018-05-21 09:30,21,419.5,421.25,419.25,421.25,3298
20181201|2018-05-21 10:00,21,421.25,421.5,420.5,420.75,1790
20181201|2018-05-21 10:30,21,420.5,421.25,420.25,421,2172
20181201|2018-05-21 11:00,21,421,421.75,421,421.75,2214
20181201|2018-05-21 11:30,21,421.75,422.5,421.5,422.5,1646
20181201|2018-05-21 12:00,21,422.25,422.5,421.5,421.75,2008
20181201|2018-05-21 12:30,21,422,422.5,421.25,421.25,2059
20181201|2018-05-21 13:00,21,421.25,421.5,420.25,420.75,3387
20181201|2018-05-21 19:00,22,420.25,420.5,419.25,420,510
20181201|2018-05-21 19:30,22,420,420.25,419.75,419.75,407
20181201|2018-05-21 20:00,22,419.75,419.75,419.75,419.75,20
20181201|2018-05-21 20:30,22,420,420,419.75,419.75,49
20181201|2018-05-21 21:00,22,419.75,419.75,419.75,419.75,7
20181201|2018-05-21 21:30,22,419.5,419.75,419.5,419.75,72
20181201|2018-05-21 22:00,22,419.75,419.75,419.25,419.25,28
20181201|2018-05-21 22:30,22,419.5,419.75,419.5,419.75,41
20181201|2018-05-21 23:00,22,420,420,420,420,6
20181201|2018-05-21 23:30,22,420,420.25,420,420.25,119
20181201|2018-05-22 00:00,22,420.5,420.5,420.5,420.5,1
20181201|2018-05-22 00:30,22,420.5,420.5,420.5,420.5,6
20181201|2018-05-22 01:00,22,420.25,420.5,420.25,420.5,5
20181201|2018-05-22 01:30,22,420.5,420.5,420.5,420.5,1
20181201|2018-05-22 02:00,22,420.5,420.75,420.5,420.75,122
20181201|2018-05-22 02:30,22,420.5,421.75,420.5,421.5,492
20181201|2018-05-22 03:00,22,421.5,422,421.5,421.75,121
20181201|2018-05-22 03:30,22,422,422,421.75,421.75,85
20181201|2018-05-22 04:00,22,422,422.25,421.75,422,386
20181201|2018-05-22 04:30,22,422.25,422.5,421.75,422.5,732
20181201|2018-05-22 05:00,22,422.75,423.5,422.75,423.25,237
20181201|2018-05-22 05:30,22,423.25,423.5,422.75,423.5,411
20181201|2018-05-22 06:00,22,423.5,423.5,422.75,423,741
20181201|2018-05-22 06:30,22,423,423.75,423,423.5,348
20181201|2018-05-22 07:00,22,423.75,424,423.5,423.75,715
20181201|2018-05-22 07:30,22,423.75,424.25,423.75,424,550
20181201|2018-05-22 08:30,22,423.75,424.5,422.75,424,7548
20181201|2018-05-22 09:00,22,424,424.75,423.75,424.25,3500
20181201|2018-05-22 09:30,22,424.5,425,424.25,424.5,4896
20181201|2018-05-22 10:00,22,424.5,424.75,424,424.25,3121
20181201|2018-05-22 10:30,22,424.25,424.75,424,424.25,3374
20181201|2018-05-22 11:00,22,424,424.75,424,424.5,3610
20181201|2018-05-22 11:30,22,424.5,425,423.75,423.75,4004
20181201|2018-05-22 12:00,22,423.75,424,422.75,423.25,3811
20181201|2018-05-22 12:30,22,423.25,423.75,422.75,423.5,1558
20181201|2018-05-22 13:00,22,423.5,423.75,422.5,423.25,3322
20181201|2018-05-22 19:00,23,423,424.25,423,424,1160
20181201|2018-05-22 19:30,23,424,424,423.5,423.75,193
20181201|2018-05-22 20:00,23,423.75,424,423.75,424,14
20181201|2018-05-22 20:30,23,423.75,424,423.75,423.75,68
20181201|2018-05-22 21:00,23,424.25,424.5,424.25,424.5,118
20181201|2018-05-22 21:30,23,424.25,424.5,424.25,424.25,144
20181201|2018-05-22 22:00,23,424.5,424.5,424,424,270
20181201|2018-05-22 22:30,23,423.75,424.5,423.75,424,66
20181201|2018-05-22 23:00,23,424.25,424.25,424.25,424.25,8
20181201|2018-05-22 23:30,23,424,424.25,424,424.25,65
20181201|2018-05-23 00:00,23,424.25,424.25,423.75,423.75,155
20181201|2018-05-23 00:30,23,423.5,424.25,423.5,424.25,93
20181201|2018-05-23 01:00,23,424.25,424.25,424,424.25,24
20181201|2018-05-23 01:30,23,424.25,424.25,423.75,423.75,61
20181201|2018-05-23 02:00,23,424,424,423.5,423.5,190
20181201|2018-05-23 02:30,23,423.5,423.75,423,423,302
20181201|2018-05-23 03:00,23,422.75,423,422.25,422.25,1100
20181201|2018-05-23 03:30,23,422.25,422.5,422,422,357
20181201|2018-05-23 04:00,23,422,422.25,421.75,422,470
20181201|2018-05-23 04:30,23,422,422.5,422,422.5,157
20181201|2018-05-23 05:00,23,422.5,422.5,422,422.25,84
20181201|2018-05-23 05:30,23,422.25,422.5,422,422.25,550
20181201|2018-05-23 06:00,23,422.5,423.5,422.5,423,703
20181201|2018-05-23 06:30,23,423.25,423.25,423,423,303
20181201|2018-05-23 07:00,23,422.75,423.5,422.5,423.25,506
20181201|2018-05-23 07:30,23,423.5,424,423,423.25,411
20181201|2018-05-23 08:30,23,423.25,425.5,423.25,424.75,12687
20181201|2018-05-23 09:00,23,425,425.5,424.25,424.25,4355
20181201|2018-05-23 09:30,23,424.25,425,424,424.25,2738
20181201|2018-05-23 10:00,23,424.25,425,424.25,424.75,2602
20181201|2018-05-23 10:30,23,424.75,425.5,424.75,425.25,2349
20181201|2018-05-23 11:00,23,425.5,425.5,424.75,425,2554
20181201|2018-05-23 11:30,23,425,425.75,424.75,425.5,3448
20181201|2018-05-23 12:00,23,425.75,425.75,425.25,425.5,2374
20181201|2018-05-23 12:30,23,425.5,425.75,425.25,425.5,1821
20181201|2018-05-23 13:00,23,425.5,426.75,425.25,426.25,8425
20181201|2018-05-23 19:00,24,426,426.75,426,426.5,1978
20181201|2018-05-23 19:30,24,426.5,427,426.5,426.5,549
20181201|2018-05-23 20:00,24,426.5,426.75,426.5,426.75,510
20181201|2018-05-23 20:30,24,426.75,427,426.5,427,224
20181201|2018-05-23 21:00,24,427,427,426.75,427,527
20181201|2018-05-23 21:30,24,427,427,426.75,427,636
20181201|2018-05-23 22:00,24,427,427,426.75,427,33
20181201|2018-05-23 22:30,24,426.75,427,426.75,427,277
20181201|2018-05-23 23:00,24,427,427,426.75,427,26
20181201|2018-05-23 23:30,24,426.75,426.75,426.75,426.75,243
20181201|2018-05-24 00:00,24,426.75,426.75,426.75,426.75,18
20181201|2018-05-24 00:30,24,426.75,427,426.75,427,70
20181201|2018-05-24 01:00,24,426.75,427.5,426.75,427.25,1348
20181201|2018-05-24 01:30,24,427.5,427.5,427.25,427.5,115
20181201|2018-05-24 02:00,24,427.5,427.75,427.25,427.75,661
20181201|2018-05-24 02:30,24,427.75,427.75,427.5,427.5,611
20181201|2018-05-24 03:00,24,427.25,428,427.25,428,1026
20181201|2018-05-24 03:30,24,428,428,427.75,428,544
20181201|2018-05-24 04:00,24,427.75,428,427.75,428,887
20181201|2018-05-24 04:30,24,428,429,427.75,429,1420
20181201|2018-05-24 05:00,24,428.75,429.5,428.75,429,2368
20181201|2018-05-24 05:30,24,429.25,429.5,429,429,579
20181201|2018-05-24 06:00,24,429.25,429.5,428.75,429,1371
20181201|2018-05-24 06:30,24,429,429.5,428.25,428.25,2163
20181201|2018-05-24 07:00,24,428.5,428.75,428,428.5,2117
20181201|2018-05-24 07:30,24,428.5,429,428.25,428.5,917
20181201|2018-05-24 08:30,24,428,429.25,426.25,426.25,9873
20181201|2018-05-24 09:00,24,426.5,427,425.5,426.75,4344
20181201|2018-05-24 09:30,24,426.5,427.5,426.25,427,2351
20181201|2018-05-24 10:00,24,427.25,428,427,427.5,2904
20181201|2018-05-24 10:30,24,427.5,428.5,425.75,426,5706
20181201|2018-05-24 11:00,24,426,426.25,424.5,424.5,4695
20181201|2018-05-24 11:30,24,424.5,424.75,423.75,423.75,3846
20181201|2018-05-24 12:00,24,424,424.25,422.5,422.5,3040
20181201|2018-05-24 12:30,24,422.75,423.25,422.5,422.75,2401
20181201|2018-05-24 13:00,24,423,423,421.75,421.75,3739
20181201|2018-05-24 19:00,25,422,422.5,421.25,422.5,721
20181201|2018-05-24 19:30,25,422.5,422.75,422.5,422.75,339
20181201|2018-05-24 20:00,25,422.5,422.75,422.25,422.5,93
20181201|2018-05-24 20:30,25,422.5,422.75,422.5,422.5,103
20181201|2018-05-24 21:00,25,422.5,423.5,422.5,423.5,966
20181201|2018-05-24 21:30,25,423.5,423.5,423.25,423.25,115
20181201|2018-05-24 22:00,25,423.5,423.5,423.25,423.5,8
20181201|2018-05-24 22:30,25,423.5,423.5,423.25,423.25,11
20181201|2018-05-24 23:00,25,423.5,423.5,423.25,423.25,83
20181201|2018-05-24 23:30,25,423.5,423.5,423.25,423.25,66
20181201|2018-05-25 00:00,25,423.25,423.25,423,423,17
20181201|2018-05-25 00:30,25,423,423.25,423,423.25,197
20181201|2018-05-25 01:00,25,423.25,423.75,423.25,423.75,43
20181201|2018-05-25 01:30,25,423.5,423.5,423,423,256
20181201|2018-05-25 02:00,25,423.25,424,423.25,424,224
20181201|2018-05-25 02:30,25,423.75,424,423.75,424,142
20181201|2018-05-25 03:00,25,423.75,424.25,423.75,424,219
20181201|2018-05-25 03:30,25,424.25,424.75,423.75,423.75,445
20181201|2018-05-25 04:00,25,423.75,424,423.75,423.75,113
20181201|2018-05-25 04:30,25,423.5,424,423.5,424,234
20181201|2018-05-25 05:00,25,423.75,424.25,423.75,424.25,460
20181201|2018-05-25 05:30,25,424.25,424.5,424.25,424.5,370
20181201|2018-05-25 06:00,25,424.5,424.75,423.75,424,688
20181201|2018-05-25 06:30,25,424,424.25,423.5,424,116
20181201|2018-05-25 07:00,25,423.75,424.25,423.5,424,334
20181201|2018-05-25 07:30,25,423.75,424,423.5,423.75,213
20181201|2018-05-25 08:30,25,423,423.5,422.25,423,7967
20181201|2018-05-25 09:00,25,423,424.25,423,424.25,3582
20181201|2018-05-25 09:30,25,424.25,424.25,423.5,424.25,2289
20181201|2018-05-25 10:00,25,424.25,424.75,423.75,424,1591
20181201|2018-05-25 10:30,25,424,424.5,423.5,424.25,1638
20181201|2018-05-25 11:00,25,424,424.5,423.75,424.25,1323
20181201|2018-05-25 11:30,25,424,424.75,423.75,424.5,1272
20181201|2018-05-25 12:00,25,424.5,424.75,423.5,423.5,2159
20181201|2018-05-25 12:30,25,423.75,424.5,423.5,424,1676
20181201|2018-05-25 13:00,25,424,425.5,424,425.5,6016
20181201|2018-05-28 19:00,29,427.5,427.5,426.25,427.25,2747
20181201|2018-05-28 19:30,29,427.25,427.5,427.25,427.25,184
20181201|2018-05-28 20:00,29,427.25,427.75,427.25,427.5,315
20181201|2018-05-28 20:30,29,427.25,427.75,427.25,427.5,154
20181201|2018-05-28 21:00,29,427.75,428,427.5,427.75,215
20181201|2018-05-28 21:30,29,427.75,428,427.75,427.75,108
20181201|2018-05-28 22:00,29,428,428,428,428,62
20181201|2018-05-28 22:30,29,428,428,427.75,428,31
20181201|2018-05-28 23:00,29,428,428,427.75,428,76
20181201|2018-05-28 23:30,29,428,428.25,427.75,428.25,261
20181201|2018-05-29 00:00,29,428,428.25,428,428,229
20181201|2018-05-29 00:30,29,428,428.25,428,428.25,28
20181201|2018-05-29 01:00,29,428.25,428.5,428.25,428.25,104
20181201|2018-05-29 01:30,29,428.25,428.5,428,428.25,83
20181201|2018-05-29 02:00,29,428.5,428.5,428,428.5,304
20181201|2018-05-29 02:30,29,428.5,428.5,428,428.25,231
20181201|2018-05-29 03:00,29,428.5,428.75,428.25,428.5,521
20181201|2018-05-29 03:30,29,428.25,428.5,428,428.25,165
20181201|2018-05-29 04:00,29,428.25,428.5,428.25,428.25,71
20181201|2018-05-29 04:30,29,428.25,428.5,427.75,428.25,315
20181201|2018-05-29 05:00,29,428.5,428.75,428.25,428.75,32
20181201|2018-05-29 05:30,29,428.5,428.5,427.25,427.5,428
20181201|2018-05-29 06:00,29,427.5,427.5,427.25,427.5,195
20181201|2018-05-29 06:30,29,427.25,427.5,426,426.5,822
20181201|2018-05-29 07:00,29,426.5,426.5,425.5,425.5,356
20181201|2018-05-29 07:30,29,425.5,425.75,424.75,424.75,1448
20181201|2018-05-29 08:30,29,424.75,425.5,422.5,423,10903
20181201|2018-05-29 09:00,29,423.25,424,423,423.25,2371
20181201|2018-05-29 09:30,29,423.5,424.25,422.75,423.75,3161
20181201|2018-05-29 10:00,29,423.75,424.75,423.5,424.5,3550
20181201|2018-05-29 10:30,29,424.5,424.75,423.5,424,1729
20181201|2018-05-29 11:00,29,424,424.25,422.25,422.5,3159
20181201|2018-05-29 11:30,29,422.5,422.75,417.75,418,12300
20181201|2018-05-29 12:00,29,418,418.5,416.5,417.25,9321
20181201|2018-05-29 12:30,29,417,418.25,416.5,417.5,4117
20181201|2018-05-29 13:00,29,417.5,419.5,417.25,419,4826
20181201|2018-05-29 19:00,30,417.75,417.75,415.5,415.75,3754
20181201|2018-05-29 19:30,30,415.75,416,415.25,415.25,410
20181201|2018-05-29 20:00,30,415.25,415.75,415.25,415.5,206
20181201|2018-05-29 20:30,30,415.5,415.75,415.5,415.75,203
20181201|2018-05-29 21:00,30,415.5,415.75,415.25,415.25,223
20181201|2018-05-29 21:30,30,415.25,415.75,415.25,415.5,70
20181201|2018-05-29 22:00,30,415.5,415.75,415.25,415.5,319
20181201|2018-05-29 22:30,30,415.5,415.5,415.25,415.5,22
20181201|2018-05-29 23:00,30,415.25,415.75,415.25,415.5,88
20181201|2018-05-29 23:30,30,415.5,415.75,415.5,415.5,18
20181201|2018-05-30 00:00,30,415.75,415.75,415.5,415.75,111
20181201|2018-05-30 00:30,30,415.75,416,415.5,416,275
20181201|2018-05-30 01:00,30,415.75,416,415.75,416,183
20181201|2018-05-30 01:30,30,416,416,415.75,416,25
20181201|2018-05-30 02:00,30,416,417,415.75,416.5,589
20181201|2018-05-30 02:30,30,416.5,416.5,416,416.25,339
20181201|2018-05-30 03:00,30,416.25,417,416.25,416.75,164
20181201|2018-05-30 03:30,30,416.75,417,416.5,416.75,128
20181201|2018-05-30 04:00,30,416.75,417,416.5,417,297
20181201|2018-05-30 04:30,30,416.75,417,416.5,417,104
20181201|2018-05-30 05:00,30,416.75,417,416,416.25,659
20181201|2018-05-30 05:30,30,416.25,416.5,415.75,416,255
20181201|2018-05-30 06:00,30,416,416.25,415.75,416,103
20181201|2018-05-30 06:30,30,416,416.25,416,416,621
20181201|2018-05-30 07:00,30,416,417,416,416.25,864
20181201|2018-05-30 07:30,30,416.25,416.75,416,416.75,883
20181201|2018-05-30 08:30,30,416.75,416.75,414.5,414.75,10210
20181201|2018-05-30 09:00,30,414.75,414.75,412.5,413.25,13076
20181201|2018-05-30 09:30,30,413.5,413.5,410.5,411,12495
20181201|2018-05-30 10:00,30,411.25,412.5,410.75,411.75,4014
20181201|2018-05-30 10:30,30,411.5,411.75,410.5,411.25,3497
20181201|2018-05-30 11:00,30,411,412.25,411,411.25,2998
20181201|2018-05-30 11:30,30,411.5,413.5,411,413,6886
20181201|2018-05-30 12:00,30,413,413.25,411.75,412.25,4110
20181201|2018-05-30 12:30,30,412.25,414.25,412.25,413.5,7096
20181201|2018-05-30 13:00,30,413.25,413.75,412.5,412.75,7314
20181201|2018-05-30 19:00,31,413.5,414.5,413.25,413.75,1513
20181201|2018-05-30 19:30,31,414,414.75,413.5,414.5,569
20181201|2018-05-30 20:00,31,414.5,414.75,414.25,414.5,202
20181201|2018-05-30 20:30,31,414.5,414.75,414.25,414.25,127
20181201|2018-05-30 21:00,31,414.25,414.5,414,414.25,70
20181201|2018-05-30 21:30,31,414.25,414.25,414,414.25,74
20181201|2018-05-30 22:00,31,414,414.5,414,414.25,31
20181201|2018-05-30 22:30,31,414.25,414.5,414,414.5,55
20181201|2018-05-30 23:00,31,414.25,414.25,413.75,414,119
20181201|2018-05-30 23:30,31,414,414.25,414,414.25,3
20181201|2018-05-31 00:00,31,414.25,414.25,414.25,414.25,45
20181201|2018-05-31 00:30,31,414.5,414.5,413.75,413.75,190
20181201|2018-05-31 01:00,31,413.75,414,413.5,414,174
20181201|2018-05-31 01:30,31,414,414,413.25,413.75,479
20181201|2018-05-31 02:00,31,413.75,414,413.75,414,138
20181201|2018-05-31 02:30,31,414,414.25,413.75,414.25,258
20181201|2018-05-31 03:00,31,414.25,415.5,414,415.5,920
20181201|2018-05-31 03:30,31,415.5,416.5,415.25,416.5,627
20181201|2018-05-31 04:00,31,416.5,416.75,416,416.75,351
20181201|2018-05-31 04:30,31,416.75,417,416,417,721
20181201|2018-05-31 05:00,31,417,417,416,416,264
20181201|2018-05-31 05:30,31,416.25,416.5,416,416,192
20181201|2018-05-31 06:00,31,416,416,415.5,415.75,468
20181201|2018-05-31 06:30,31,415.75,415.75,414.75,414.75,1135
20181201|2018-05-31 07:00,31,414.75,416,414.5,415.75,484
20181201|2018-05-31 07:30,31,415.5,416.25,415.25,416.25,378
20181201|2018-05-31 08:30,31,417,418.25,416.25,417,6946
20181201|2018-05-31 09:00,31,417,417.25,415.75,416,5306
20181201|2018-05-31 09:30,31,415.75,416,414,415,3161
20181201|2018-05-31 10:00,31,415,415.5,414,414.75,2788
20181201|2018-05-31 10:30,31,414.5,415.25,414.5,414.75,2646
20181201|2018-05-31 11:00,31,414.75,415,414.25,414.75,1866
20181201|2018-05-31 11:30,31,415,415,414,414.25,3803
20181201|2018-05-31 12:00,31,414,415.5,414,415.25,2948
20181201|2018-05-31 12:30,31,415.5,415.5,414.5,414.5,1339
20181201|2018-05-31 13:00,31,414.75,414.75,413.25,413.25,3937
20181201|2018-05-31 19:00,1,413.5,414.75,413.5,414.75,870
20181201|2018-05-31 19:30,1,414.75,414.75,414.5,414.5,186
20181201|2018-05-31 20:00,1,414.75,415,414.5,414.75,40
20181201|2018-05-31 20:30,1,415,415,414.5,414.5,28
20181201|2018-05-31 21:00,1,414.75,415.5,414.75,415.5,314
20181201|2018-05-31 21:30,1,415.75,415.75,415.5,415.5,100
20181201|2018-05-31 22:00,1,415.5,415.75,415.5,415.75,61
20181201|2018-05-31 22:30,1,415.5,415.75,415.5,415.75,113
20181201|2018-05-31 23:00,1,415.5,415.75,415.5,415.5,15
20181201|2018-05-31 23:30,1,415.5,415.5,415.5,415.5,5
20181201|2018-06-01 00:00,1,415.75,415.75,415.75,415.75,3
20181201|2018-06-01 00:30,1,415.75,415.75,415.5,415.75,84
20181201|2018-06-01 01:00,1,415.75,415.75,415.75,415.75,27
20181201|2018-06-01 01:30,1,415.75,415.75,415.25,415.25,87
20181201|2018-06-01 02:00,1,415.5,415.75,415,415.5,316
20181201|2018-06-01 02:30,1,415.75,416,415,415.25,218
20181201|2018-06-01 03:00,1,415,415.25,414.75,414.75,40
20181201|2018-06-01 03:30,1,414.75,415.25,414.75,415.25,191
20181201|2018-06-01 04:00,1,415.25,415.5,415.25,415.5,107
20181201|2018-06-01 04:30,1,415.5,416,415.25,415.75,256
20181201|2018-06-01 05:00,1,416,416,415.5,415.5,4
20181201|2018-06-01 05:30,1,415.5,415.5,414.75,414.75,79
20181201|2018-06-01 06:00,1,414.75,415.25,414.75,415,689
20181201|2018-06-01 06:30,1,415,415,415,415,544
20181201|2018-06-01 07:00,1,415,415.5,415,415,314
20181201|2018-06-01 07:30,1,415,415.5,415,415.25,334
20181201|2018-06-01 08:30,1,415.25,417,414.5,417,6159
20181201|2018-06-01 09:00,1,416.5,416.75,414.5,414.75,3069
20181201|2018-06-01 09:30,1,414.75,415,414,414.25,2246
20181201|2018-06-01 10:00,1,414.25,414.5,414,414,1573
20181201|2018-06-01 10:30,1,414,414.25,412.25,412.25,5849
20181201|2018-06-01 11:00,1,412.5,412.5,411.25,411.75,5109
20181201|2018-06-01 11:30,1,411.5,411.75,411,411.5,4377
20181201|2018-06-01 12:00,1,411.25,412,411.25,412,2761
20181201|2018-06-01 12:30,1,411.75,412.25,411.5,412,2634
20181201|2018-06-01 13:00,1,412.25,412.5,411,411,5650
20181201|2018-06-03 19:00,4,409.75,410,407.5,407.75,9230
20181201|2018-06-03 19:30,4,408,408.5,408,408.5,406
20181201|2018-06-03 20:00,4,408.5,409,408.25,408.25,486
20181201|2018-06-03 20:30,4,408.5,409,408.5,408.75,213
20181201|2018-06-03 21:00,4,408.75,409,408.75,408.75,90
20181201|2018-06-03 21:30,4,409,409.5,408.75,408.75,280
20181201|2018-06-03 22:00,4,409,409.25,408.75,409.25,98
20181201|2018-06-03 22:30,4,409.25,409.25,409.25,409.25,3
20181201|2018-06-03 23:00,4,409.25,409.25,409.25,409.25,3
20181201|2018-06-03 23:30,4,409.25,409.25,409.25,409.25,7
20181201|2018-06-04 00:30,4,409.25,409.5,409.25,409.25,11
20181201|2018-06-04 01:00,4,409.25,409.25,409.25,409.25,42
20181201|2018-06-04 01:30,4,409.25,409.25,408.75,408.75,264
20181201|2018-06-04 02:00,4,408.75,409,408.75,408.75,101
20181201|2018-06-04 02:30,4,409,409,408.5,408.5,48
20181201|2018-06-04 03:00,4,408.5,408.75,408.25,408.25,299
20181201|2018-06-04 03:30,4,408.25,408.5,408,408,249
20181201|2018-06-04 04:00,4,408.25,408.5,408,408.25,321
20181201|2018-06-04 04:30,4,408.25,408.25,408,408.25,61
20181201|2018-06-04 05:00,4,408,408,407.75,408,170
20181201|2018-06-04 05:30,4,408,408.25,407.75,408,113
20181201|2018-06-04 06:00,4,408,408,407.75,408,29
20181201|2018-06-04 06:30,4,408,408.25,407.75,408.25,254
20181201|2018-06-04 07:00,4,407.75,408.25,407.75,407.75,918
20181201|2018-06-04 07:30,4,408,408,407.5,407.75,818
20181201|2018-06-04 08:30,4,408,408,405.75,406.25,15911
20181201|2018-06-04 09:00,4,406.5,406.5,403,403.75,16177
20181201|2018-06-04 09:30,4,404,404.75,403.5,403.5,6590
20181201|2018-06-04 10:00,4,403.75,404,403.25,403.75,3394
20181201|2018-06-04 10:30,4,403.75,404,403.25,403.5,3469
20181201|2018-06-04 11:00,4,403.5,403.5,402,402.25,3377
20181201|2018-06-04 11:30,4,402,404,402,403.75,7958
20181201|2018-06-04 12:00,4,404,404,402.5,402.5,4138
20181201|2018-06-04 12:30,4,402.75,403,401.25,401.5,6368
20181201|2018-06-04 13:00,4,401.5,402,401,401.25,9860
20181201|2018-06-04 19:00,5,401.25,401.5,400.25,401,2087
20181201|2018-06-04 19:30,5,401,402,400.75,402,795
20181201|2018-06-04 20:00,5,402,402.5,401.75,402,401
20181201|2018-06-04 20:30,5,402,402.5,401.75,402,239
20181201|2018-06-04 21:00,5,402.25,402.25,401.75,402,240
20181201|2018-06-04 21:30,5,402,402,401.5,402,212
20181201|2018-06-04 22:00,5,402,402.25,401.75,402.25,258
20181201|2018-06-04 22:30,5,402.25,402.75,402,402.5,598
20181201|2018-06-04 23:00,5,402.5,402.5,402.5,402.5,4
20181201|2018-06-04 23:30,5,402.5,404,402.5,404,713
20181201|2018-06-05 00:00,5,404,404,403.5,403.5,213
20181201|2018-06-05 00:30,5,403.5,403.75,403.5,403.75,32
20181201|2018-06-05 01:00,5,403.75,403.75,403.25,403.5,136
20181201|2018-06-05 01:30,5,403.25,404.25,403.25,404,425
20181201|2018-06-05 02:00,5,404.25,405.5,404,404.75,756
20181201|2018-06-05 02:30,5,405,405,404,404.25,177
20181201|2018-06-05 03:00,5,404.25,404.5,404,404.25,823
20181201|2018-06-05 03:30,5,404.5,404.5,404,404,520
20181201|2018-06-05 04:00,5,404.25,404.25,403.5,403.5,135
20181201|2018-06-05 04:30,5,403.75,404.75,403.75,404.5,388
20181201|2018-06-05 05:00,5,404.5,404.5,404,404,281
20181201|2018-06-05 05:30,5,404,404,403,403,442
20181201|2018-06-05 06:00,5,403,403.5,402.75,403.25,828
20181201|2018-06-05 06:30,5,403.25,403.5,402.5,403,682
20181201|2018-06-05 07:00,5,403,403.5,403,403.5,684
20181201|2018-06-05 07:30,5,403.5,404,403.25,404,379
20181201|2018-06-05 08:30,5,404,404.5,402.5,403.25,7481
20181201|2018-06-05 09:00,5,403.25,403.25,402,402,4052
20181201|2018-06-05 09:30,5,402,402.75,401.75,402.5,4676
20181201|2018-06-05 10:00,5,402.5,405,402.5,404.75,6114
20181201|2018-06-05 10:30,5,405,405,403.5,404,3014
20181201|2018-06-05 11:00,5,403.75,404.25,403.5,403.75,2346
20181201|2018-06-05 11:30,5,404,404.5,403.75,404.25,1965
20181201|2018-06-05 12:00,5,404.5,404.75,403.75,404.25,3305
20181201|2018-06-05 12:30,5,404,404.5,404,404.25,3443
20181201|2018-06-05 13:00,5,404.25,405,403.75,403.75,5472
20181201|2018-06-05 19:00,6,405,406.5,405,406.25,1218
20181201|2018-06-05 19:30,6,406.25,407,406.25,406.75,591
20181201|2018-06-05 20:00,6,406.5,407,406.5,406.75,482
20181201|2018-06-05 20:30,6,406.75,407.25,406.5,407,263
20181201|2018-06-05 21:00,6,406.75,407,406.75,406.75,174
20181201|2018-06-05 21:30,6,406.75,407.25,406.75,407,341
20181201|2018-06-05 22:00,6,407,407,406.5,406.5,63
20181201|2018-06-05 22:30,6,406.75,406.75,406.5,406.75,30
20181201|2018-06-05 23:00,6,406.5,407,406.5,407,53
20181201|2018-06-05 23:30,6,407,407,406.75,406.75,7
20181201|2018-06-06 00:00,6,407,407,406.75,406.75,38
20181201|2018-06-06 00:30,6,406.5,406.5,406.25,406.25,168
20181201|2018-06-06 01:00,6,406.25,406.25,406.25,406.25,36
20181201|2018-06-06 01:30,6,406,406.25,406,406,155
20181201|2018-06-06 02:00,6,406,406,405.75,405.75,506
20181201|2018-06-06 02:30,6,405.75,405.75,405.5,405.75,90
20181201|2018-06-06 03:00,6,405.75,405.75,405,405.25,212
20181201|2018-06-06 03:30,6,405.5,405.75,405.25,405.5,120
20181201|2018-06-06 04:00,6,405.5,405.5,405.25,405.5,42
20181201|2018-06-06 04:30,6,405.5,405.5,405,405.5,135
20181201|2018-06-06 05:00,6,405.5,405.5,405,405.5,386
20181201|2018-06-06 05:30,6,405.5,406,405.5,406,473
20181201|2018-06-06 06:00,6,406,406,405.25,405.25,423
20181201|2018-06-06 06:30,6,405,405.25,404.75,405,1011
20181201|2018-06-06 07:00,6,405,405.5,404.5,405.25,1208
20181201|2018-06-06 07:30,6,405.25,405.25,404.75,405,360
20181201|2018-06-06 08:30,6,405,405,402.5,404.75,11827
20181201|2018-06-06 09:00,6,404.5,406,404.25,405.5,6923
20181201|2018-06-06 09:30,6,405.25,405.5,403.25,404,5293
20181201|2018-06-06 10:00,6,404,404,403.25,403.25,1926
20181201|2018-06-06 10:30,6,403.5,403.75,402.75,403,4772
20181201|2018-06-06 11:00,6,402.75,403,402.25,402.25,3913
20181201|2018-06-06 11:30,6,402.5,402.75,401.75,402,5143
20181201|2018-06-06 12:00,6,402,402.25,401.5,401.75,3155
20181201|2018-06-06 12:30,6,401.75,401.75,400.5,400.5,6259
20181201|2018-06-06 13:00,6,400.75,401,399.25,400.25,12231
20181201|2018-06-06 19:00,7,400.5,401.5,400.25,401.5,1313
20181201|2018-06-06 19:30,7,401.5,401.75,401.25,401.25,573
20181201|2018-06-06 20:00,7,401.25,401.5,401,401.25,371
20181201|2018-06-06 20:30,7,401.25,401.25,400.75,401,228
20181201|2018-06-06 21:00,7,401,401.75,401,401.5,873
20181201|2018-06-06 21:30,7,401.5,402,401.5,402,495
20181201|2018-06-06 22:00,7,402,402,401.75,401.75,103
20181201|2018-06-06 22:30,7,402,402.25,401.75,401.75,22
20181201|2018-06-06 23:00,7,402,402.25,402,402.25,55
20181201|2018-06-06 23:30,7,402,402.25,401.75,402.25,185
20181201|2018-06-07 00:00,7,402,402.25,402,402.25,79
20181201|2018-06-07 00:30,7,402.25,402.25,401.75,402,176
20181201|2018-06-07 01:00,7,401.75,402.25,401.75,402,161
20181201|2018-06-07 01:30,7,402,402,401.75,401.75,33
20181201|2018-06-07 02:00,7,401.75,402.5,401.5,402.5,1037
20181201|2018-06-07 02:30,7,402.25,403,401.75,402,561
20181201|2018-06-07 03:00,7,401.75,402,401.5,401.75,301
20181201|2018-06-07 03:30,7,402,402,401.5,401.75,279
20181201|2018-06-07 04:00,7,402,402,401.75,402,361
20181201|2018-06-07 04:30,7,402,402.25,401.75,401.75,129
20181201|2018-06-07 05:00,7,401.75,401.75,401,401.25,361
20181201|2018-06-07 05:30,7,401.25,401.5,401,401.25,226
20181201|2018-06-07 06:00,7,401.25,402,401.25,402,651
20181201|2018-06-07 06:30,7,402,402.5,401.75,402.5,361
20181201|2018-06-07 07:00,7,402.5,403.5,402.25,402.75,1455
20181201|2018-06-07 07:30,7,402.5,402.75,402,402,1047
20181201|2018-06-07 08:30,7,402.75,402.75,400.5,401.5,9940
20181201|2018-06-07 09:00,7,401.75,401.75,399.75,400.5,6846
20181201|2018-06-07 09:30,7,400.25,400.75,399.5,400,4105
20181201|2018-06-07 10:00,7,399.75,399.75,398.25,399,6352
20181201|2018-06-07 10:30,7,398.75,399,397.25,397.25,8151
20181201|2018-06-07 11:00,7,397,397,396,396,9447
20181201|2018-06-07 11:30,7,396,396.5,395.25,395.5,6628
20181201|2018-06-07 12:00,7,395.5,397,395.25,396.5,4901
20181201|2018-06-07 12:30,7,396.25,396.75,396,396.75,4721
20181201|2018-06-07 13:00,7,396.75,397.5,396.5,397.25,8456
20181201|2018-06-07 19:00,8,396.75,397.75,396.75,397,1302
20181201|2018-06-07 19:30,8,397,397.25,396.75,397,136
20181201|2018-06-07 20:00,8,397,397.25,397,397,226
20181201|2018-06-07 20:30,8,397,397.5,397,397.25,128
20181201|2018-06-07 21:00,8,397.5,397.5,396.75,397,198
20181201|2018-06-07 21:30,8,397,397,396.5,396.75,167
20181201|2018-06-07 22:00,8,396.5,396.5,395.75,396,216
20181201|2018-06-07 22:30,8,396,396,395.75,395.75,74
20181201|2018-06-07 23:00,8,395.75,396,395.75,396,18
20181201|2018-06-07 23:30,8,396,396.5,396,396.25,301
20181201|2018-06-08 00:00,8,396.25,396.5,396,396,91
20181201|2018-06-08 00:30,8,396,396,395.25,395.5,224
20181201|2018-06-08 01:00,8,395.5,396.25,395.5,395.75,704
20181201|2018-06-08 01:30,8,395.75,395.75,395.25,395.25,317
20181201|2018-06-08 02:00,8,395.25,396.5,395.25,395.75,1044
20181201|2018-06-08 02:30,8,395.75,395.75,395.25,395.25,725
20181201|2018-06-08 03:00,8,395.25,395.5,395,395,811
20181201|2018-06-08 03:30,8,395,395.25,394.5,395,836
20181201|2018-06-08 04:00,8,395,395,394.25,394.5,326
20181201|2018-06-08 04:30,8,394.75,394.75,394,394.5,422
20181201|2018-06-08 05:00,8,394.5,395,394.5,394.75,1617
20181201|2018-06-08 05:30,8,395,395.25,394.75,395,394
20181201|2018-06-08 06:00,8,395,395.25,394.75,394.75,457
20181201|2018-06-08 06:30,8,394.75,396,394.5,396,910
20181201|2018-06-08 07:00,8,396,397.25,395.75,397.25,686
20181201|2018-06-08 07:30,8,397,397.5,397,397,593
20181201|2018-06-08 08:30,8,397,398,396.75,397.5,7506
20181201|2018-06-08 09:00,8,397.5,397.75,396.75,397,3289
20181201|2018-06-08 09:30,8,397,397.25,396,396.25,3502
20181201|2018-06-08 10:00,8,396.25,396.75,395.75,396.25,2535
20181201|2018-06-08 10:30,8,396.25,397.5,396,397.5,3389
20181201|2018-06-08 11:00,8,397.25,398,396.75,397.25,2777
20181201|2018-06-08 11:30,8,397.25,399.25,397.25,398.75,4575
20181201|2018-06-08 12:00,8,399,399,398.25,398.75,2747
20181201|2018-06-08 12:30,8,399,399.25,398,398,2342
20181201|2018-06-08 13:00,8,398,398.5,397.25,397.5,4231
20181201|2018-06-10 19:00,11,396.75,399.25,396.5,398.25,4572
20181201|2018-06-10 19:30,11,398.25,398.75,398.25,398.5,195
20181201|2018-06-10 20:00,11,398.5,398.5,398.25,398.25,161
20181201|2018-06-10 20:30,11,398.5,398.75,398.5,398.75,35
20181201|2018-06-10 21:00,11,398.75,398.75,398,398.25,176
20181201|2018-06-10 21:30,11,398.25,398.5,398,398.5,160
20181201|2018-06-10 22:00,11,398.25,398.5,398.25,398.25,51
20181201|2018-06-10 22:30,11,398.5,398.5,398.5,398.5,34
20181201|2018-06-10 23:00,11,398.5,398.5,398.25,398.25,7
20181201|2018-06-10 23:30,11,398.25,398.5,398.25,398.5,127
20181201|2018-06-11 00:00,11,398.25,398.25,398,398,7
20181201|2018-06-11 00:30,11,398,398,398,398,21
20181201|2018-06-11 01:00,11,398,398,398,398,40
20181201|2018-06-11 01:30,11,398,398,397.75,397.75,43
20181201|2018-06-11 02:00,11,397.75,398.25,397.75,398,167
20181201|2018-06-11 02:30,11,397.75,398,397.75,397.75,16
20181201|2018-06-11 03:00,11,397.75,398,397.5,397.75,270
20181201|2018-06-11 03:30,11,397.75,397.75,397.5,397.5,189
20181201|2018-06-11 04:00,11,397.5,397.75,397.5,397.5,9
20181201|2018-06-11 04:30,11,397.5,397.5,397.5,397.5,185
20181201|2018-06-11 05:00,11,397.5,397.5,396.25,396.25,1146
20181201|2018-06-11 05:30,11,396.5,396.5,396,396,423
20181201|2018-06-11 06:00,11,396.25,396.25,396,396.25,395
20181201|2018-06-11 06:30,11,396.25,396.75,396,396.5,432
20181201|2018-06-11 07:00,11,396.5,397,396.5,396.75,552
20181201|2018-06-11 07:30,11,396.75,396.75,396.25,396.5,529
20181201|2018-06-11 08:30,11,396.75,397,392.5,393.25,17205
20181201|2018-06-11 09:00,11,393.5,394.25,392,394,7248
20181201|2018-06-11 09:30,11,394.25,394.5,392.75,393,3312
20181201|2018-06-11 10:00,11,393.25,393.25,391,391.25,7629
20181201|2018-06-11 10:30,11,391.25,391.5,390,390.25,7754
20181201|2018-06-11 11:00,11,390.25,390.25,388.5,389.5,10322
20181201|2018-06-11 11:30,11,389.75,391.25,389.25,390.5,6455
20181201|2018-06-11 12:00,11,390.25,391.5,390.25,390.5,3650
20181201|2018-06-11 12:30,11,390.75,391.25,390,390.5,2966
20181201|2018-06-11 13:00,11,390.25,390.5,387.75,388,10602
20181201|2018-06-11 19:00,12,389.25,389.5,388.5,389,1578
20181201|2018-06-11 19:30,12,388.75,389.5,388.75,389.25,109
20181201|2018-06-11 20:00,12,389.25,390.75,389.25,390.5,777
20181201|2018-06-11 20:30,12,390.5,391.25,390,390.5,1002
20181201|2018-06-11 21:00,12,391,391.25,390.5,391,210
20181201|2018-06-11 21:30,12,391,391.25,390.75,391.25,152
20181201|2018-06-11 22:00,12,391.25,391.25,391,391,11
20181201|2018-06-11 22:30,12,391,391.25,390.75,390.75,69
20181201|2018-06-11 23:00,12,390.75,391,390.75,391,83
20181201|2018-06-11 23:30,12,391,391.25,391,391.25,125
20181201|2018-06-12 00:00,12,391,391.5,391,391.5,252
20181201|2018-06-12 00:30,12,391.5,391.5,391.25,391.5,10
20181201|2018-06-12 01:00,12,391.5,391.5,391,391,5
20181201|2018-06-12 01:30,12,391,391.25,390.75,390.75,49
20181201|2018-06-12 02:00,12,390.75,391.25,390.75,390.75,120
20181201|2018-06-12 02:30,12,391,391.25,390.75,391,130
20181201|2018-06-12 03:00,12,391,391.25,391,391,116
20181201|2018-06-12 03:30,12,391.25,391.5,391.25,391.5,105
20181201|2018-06-12 04:00,12,391.25,391.5,391.25,391.5,84
20181201|2018-06-12 04:30,12,391.75,391.75,391.5,391.75,39
20181201|2018-06-12 05:00,12,391.75,392.25,391.75,392,308
20181201|2018-06-12 05:30,12,392,392,391.5,391.75,296
20181201|2018-06-12 06:00,12,391.5,391.75,391.5,391.75,149
20181201|2018-06-12 06:30,12,391.75,392,391,391.5,798
20181201|2018-06-12 07:00,12,391.5,391.5,390.25,390.5,568
20181201|2018-06-12 07:30,12,390.75,391.5,390.75,391.25,331
20181201|2018-06-12 08:30,12,390.5,391.75,390,391.5,7741
20181201|2018-06-12 09:00,12,391.5,392,391,392,3021
20181201|2018-06-12 09:30,12,391.75,392.75,391.5,392.25,3287
20181201|2018-06-12 10:00,12,392.5,393.25,392,393,3766
20181201|2018-06-12 10:30,12,392.75,393.25,392,393,4475
20181201|2018-06-12 11:00,12,393,398.5,393,396.75,19459
20181201|2018-06-12 11:30,12,396.75,398,396.25,397.75,4781
20181201|2018-06-12 12:00,12,398,398,397,397.5,5140
20181201|2018-06-12 12:30,12,397.5,399.75,397.25,399.75,5338
20181201|2018-06-12 13:00,12,399.75,400,397.5,397.5,7416
20181201|2018-06-12 19:00,13,398.75,400.5,398.25,399.25,2459
20181201|2018-06-12 19:30,13,399.25,399.25,397.75,397.75,669
20181201|2018-06-12 20:00,13,397.5,397.5,396.5,396.5,1303
20181201|2018-06-12 20:30,13,396.5,397,396.25,396.5,474
20181201|2018-06-12 21:00,13,396.75,397.25,396.5,397.25,253
20181201|2018-06-12 21:30,13,397.25,397.25,396.75,396.75,167
20181201|2018-06-12 22:00,13,396.75,397,396.5,396.5,117
20181201|2018-06-12 22:30,13,396.5,397,396.25,396.5,104
20181201|2018-06-12 23:00,13,396.5,397.25,396.5,397,341
20181201|2018-06-12 23:30,13,397,397,396.75,396.75,9
20181201|2018-06-13 00:00,13,396.5,396.75,396.5,396.75,13
20181201|2018-06-13 00:30,13,397,397.5,397,397.25,104
20181201|2018-06-13 01:00,13,397.5,397.75,397.25,397.5,75
20181201|2018-06-13 01:30,13,397.75,398.25,397.75,398,109
20181201|2018-06-13 02:00,13,397.75,398,397.5,398,236
20181201|2018-06-13 02:30,13,397.75,398,397.5,397.5,160
20181201|2018-06-13 03:00,13,397.5,397.5,396.5,396.75,249
20181201|2018-06-13 03:30,13,396.75,397,396.5,396.5,216
20181201|2018-06-13 04:00,13,396.75,396.75,396.25,396.5,232
20181201|2018-06-13 04:30,13,396.5,396.75,396.25,396.5,171
20181201|2018-06-13 05:00,13,396.5,396.75,396,396.75,251
20181201|2018-06-13 05:30,13,396.75,396.75,396.25,396.25,105
20181201|2018-06-13 06:00,13,396.5,396.75,396.25,396.25,202
20181201|2018-06-13 06:30,13,396,396.25,395.5,395.75,605
20181201|2018-06-13 07:00,13,396,397.25,395.75,397.25,494
20181201|2018-06-13 07:30,13,397.25,397.75,397,397,714
20181201|2018-06-13 08:30,13,397,397.25,394,394.75,7818
20181201|2018-06-13 09:00,13,394.5,396.75,394.25,396.75,3977
20181201|2018-06-13 09:30,13,397,398.25,396.25,397.75,4190
20181201|2018-06-13 10:00,13,397.75,398,397,397,2717
20181201|2018-06-13 10:30,13,397.25,398.5,397,398.25,2257
20181201|2018-06-13 11:00,13,398.25,399.25,397.5,397.75,3296
20181201|2018-06-13 11:30,13,397.75,398,395.75,396,4204
20181201|2018-06-13 12:00,13,395.75,396.75,395.75,396.25,3191
20181201|2018-06-13 12:30,13,396.5,398,396,397.25,3158
20181201|2018-06-13 13:00,13,397.5,397.5,395.75,396.75,5196
20181201|2018-06-13 19:00,14,395,395.5,392.75,393.75,3200
20181201|2018-06-13 19:30,14,393.75,394,393,393,490
20181201|2018-06-13 20:00,14,393.25,393.5,391,392.25,1941
20181201|2018-06-13 20:30,14,391.75,393.25,391.75,393.25,260
20181201|2018-06-13 21:00,14,393.25,393.5,393,393.5,64
20181201|2018-06-13 21:30,14,393.75,394,393.5,393.5,82
20181201|2018-06-13 22:00,14,393.5,393.5,393.5,393.5,26
20181201|2018-06-13 22:30,14,393.75,394,393.5,393.75,71
20181201|2018-06-13 23:00,14,394,394,393.5,393.5,20
20181201|2018-06-13 23:30,14,394,394,394,394,48
20181201|2018-06-14 00:00,14,394,394,393.75,393.75,6
20181201|2018-06-14 00:30,14,393.75,394.25,393.75,394,94
20181201|2018-06-14 01:00,14,394,394.25,393.75,394,37
20181201|2018-06-14 01:30,14,394.25,394.5,394,394.5,35
20181201|2018-06-14 02:00,14,394.75,394.75,394,394.25,117
20181201|2018-06-14 02:30,14,394.25,394.25,393.75,393.75,187
20181201|2018-06-14 03:00,14,393.75,394,393.5,393.75,132
20181201|2018-06-14 03:30,14,393.5,394,393.5,393.5,39
20181201|2018-06-14 04:00,14,393.75,394,393.5,393.75,76
20181201|2018-06-14 04:30,14,393.5,394,393.25,393.5,798
20181201|2018-06-14 05:00,14,393.5,394.25,393.5,394.25,652
20181201|2018-06-14 05:30,14,394.25,394.5,393.75,394,239
20181201|2018-06-14 06:00,14,394,394,393.5,393.75,500
20181201|2018-06-14 06:30,14,393.75,394,393,393,1066
20181201|2018-06-14 07:00,14,393,393,391.25,391.5,2904
20181201|2018-06-14 07:30,14,391.25,391.75,390.75,391.5,1670
20181201|2018-06-14 08:30,14,392,392.5,386,387.25,26646
20181201|2018-06-14 09:00,14,387.25,387.75,385.75,386.25,6725
20181201|2018-06-14 09:30,14,386,386.75,385,385.5,7908
20181201|2018-06-14 10:00,14,385.5,387.75,385.25,387.25,6832
20181201|2018-06-14 10:30,14,387.25,391,386.75,391,8443
20181201|2018-06-14 11:00,14,390.75,392,388.5,388.75,8450
20181201|2018-06-14 11:30,14,388.75,389.75,387.25,389,6060
20181201|2018-06-14 12:00,14,389,389,387,387.25,3652
20181201|2018-06-14 12:30,14,387.25,388.5,386.25,386.5,5225
20181201|2018-06-14 13:00,14,386.75,386.75,384,385,10777
20181201|2018-06-14 19:00,15,385.75,386.5,383.75,383.75,3523
20181201|2018-06-14 19:30,15,383.75,384.75,383.5,384.25,595
20181201|2018-06-14 20:00,15,384.5,384.5,384.25,384.25,79
20181201|2018-06-14 20:30,15,384,384.25,383.5,383.5,532
20181201|2018-06-14 21:00,15,383.5,384,383.5,383.5,317
20181201|2018-06-14 21:30,15,383.75,384,383.75,383.75,95
20181201|2018-06-14 22:00,15,383.75,384.25,383.75,383.75,388
20181201|2018-06-14 22:30,15,383.75,383.75,383.5,383.75,129
20181201|2018-06-14 23:00,15,383.5,383.75,383,383,1192
20181201|2018-06-14 23:30,15,383,384.5,383,384.5,324
20181201|2018-06-15 00:00,15,384.5,385.25,384.5,385,520
20181201|2018-06-15 00:30,15,385,385.25,384.75,384.75,68
20181201|2018-06-15 01:00,15,384.75,385,384,384,361
20181201|2018-06-15 01:30,15,383.75,384.25,383.75,384.25,85
20181201|2018-06-15 02:00,15,384.25,384.25,383.5,383.5,153
20181201|2018-06-15 02:30,15,383.5,383.5,382.5,383,735
20181201|2018-06-15 03:00,15,383,383,382,382,1420
20181201|2018-06-15 03:30,15,382,382.25,382,382,380
20181201|2018-06-15 04:00,15,382,382.5,382,382.5,522
20181201|2018-06-15 04:30,15,382.5,382.5,382,382.25,307
20181201|2018-06-15 05:00,15,382.25,382.5,381.75,382,1126
20181201|2018-06-15 05:30,15,382,382.25,381.75,382,333
20181201|2018-06-15 06:00,15,382,382.25,381.5,382,474
20181201|2018-06-15 06:30,15,382,382,380.25,380.25,2138
20181201|2018-06-15 07:00,15,380.25,380.25,378.25,378.5,5123
20181201|2018-06-15 07:30,15,378.75,380,377.75,379.75,3676
20181201|2018-06-15 08:30,15,380,388.5,378.25,386.5,28368
20181201|2018-06-15 09:00,15,386.25,389.5,384.75,387.25,9301
20181201|2018-06-15 09:30,15,387,388.25,385.75,388.25,6037
20181201|2018-06-15 10:00,15,388.25,389.25,387.75,388.75,3642
20181201|2018-06-15 10:30,15,389,389,387.5,388,3639
20181201|2018-06-15 11:00,15,388.25,388.75,387.25,388,4361
20181201|2018-06-15 11:30,15,387.75,388.5,387.5,388.25,2327
20181201|2018-06-15 12:00,15,388.25,388.5,386,386.25,2957
20181201|2018-06-15 12:30,15,386.25,387,383.5,383.75,7076
20181201|2018-06-15 13:00,15,383.75,385,380.5,383.75,12448
20181201|2018-06-17 19:00,18,381,383.5,380,380.75,5205
20181201|2018-06-17 19:30,18,380.75,382,380.5,381.25,516
20181201|2018-06-17 20:00,18,381.25,381.5,381,381.5,122
20181201|2018-06-17 20:30,18,381.25,381.5,381,381,69
20181201|2018-06-17 21:00,18,381.25,381.75,381,381.25,222
20181201|2018-06-17 21:30,18,381.25,381.25,381,381,115
20181201|2018-06-17 22:00,18,381,381,380.5,380.5,184
20181201|2018-06-17 22:30,18,380.75,381,380.5,380.75,46
20181201|2018-06-17 23:00,18,380.5,380.75,380.5,380.75,190
20181201|2018-06-17 23:30,18,380.75,381.25,380.75,381.25,87
20181201|2018-06-18 00:00,18,381.5,381.75,381.25,381.5,107
20181201|2018-06-18 00:30,18,381.5,381.75,381.5,381.5,25
20181201|2018-06-18 01:00,18,381.5,381.5,381.5,381.5,26
20181201|2018-06-18 01:30,18,381.5,381.5,381,381,419
20181201|2018-06-18 02:00,18,381.25,381.25,380.75,380.75,168
20181201|2018-06-18 02:30,18,380.75,380.75,380.25,380.5,105
20181201|2018-06-18 03:00,18,380.25,380.75,380.25,380.75,66
20181201|2018-06-18 03:30,18,380.75,380.75,380.25,380.25,356
20181201|2018-06-18 04:00,18,380.25,380.5,379.75,380,745
20181201|2018-06-18 04:30,18,379.75,380.75,379.5,379.75,1902
20181201|2018-06-18 05:00,18,380,380.25,379.75,380.25,484
20181201|2018-06-18 05:30,18,380.25,380.25,379.75,380,600
20181201|2018-06-18 06:00,18,380,380,379.25,379.75,586
20181201|2018-06-18 06:30,18,379.5,379.75,379.25,379.25,336
20181201|2018-06-18 07:00,18,379.5,379.5,379,379.5,815
20181201|2018-06-18 07:30,18,379.25,379.5,379,379.25,792
20181201|2018-06-18 08:30,18,379.5,379.5,376.5,377.75,17663
20181201|2018-06-18 09:00,18,377.75,378,375.5,376,9755
20181201|2018-06-18 09:30,18,376.25,379.5,376,379.25,7662
20181201|2018-06-18 10:00,18,379.25,379.75,378.75,379.25,4784
20181201|2018-06-18 10:30,18,379.5,379.75,379,379.5,3104
20181201|2018-06-18 11:00,18,379.5,379.75,377.5,377.75,3514
20181201|2018-06-18 11:30,18,377.75,378.5,377.5,378,3097
20181201|2018-06-18 12:00,18,378,378.75,376.75,378.25,4336
20181201|2018-06-18 12:30,18,378.5,379,377,377.25,2841
20181201|2018-06-18 13:00,18,377,377.75,376.5,377,4876
20181201|2018-06-18 19:00,19,377.25,377.25,375,375,3159
20181201|2018-06-18 19:30,19,375,375.5,372.25,372.5,5201
20181201|2018-06-18 20:00,19,373,374,372.25,372.75,1270
20181201|2018-06-18 20:30,19,372.5,373.25,372.25,372.5,1136
20181201|2018-06-18 21:00,19,372.5,372.5,370.25,370.5,2670
20181201|2018-06-18 21:30,19,370.5,370.75,370,370.25,1240
20181201|2018-06-18 22:00,19,370.5,370.5,369.75,370,731
20181201|2018-06-18 22:30,19,370,370.5,369.75,370.25,284
20181201|2018-06-18 23:00,19,370.25,370.75,369.5,370,1068
20181201|2018-06-18 23:30,19,370,371.25,370,371,271
20181201|2018-06-19 00:00,19,371,371.25,370.75,370.75,332
20181201|2018-06-19 00:30,19,370.75,371,370.5,370.75,161
20181201|2018-06-19 01:00,19,371,371,370.25,370.75,176
20181201|2018-06-19 01:30,19,370.5,371,370.25,370.75,781
20181201|2018-06-19 02:00,19,370.75,371,369.25,369.25,610
20181201|2018-06-19 02:30,19,369.25,369.5,368.5,369,1100
20181201|2018-06-19 03:00,19,369,370.5,369,369.5,1545
20181201|2018-06-19 03:30,19,369.5,370.5,369.25,370.25,526
20181201|2018-06-19 04:00,19,370.25,370.75,369.75,369.75,1907
20181201|2018-06-19 04:30,19,370,370,369.5,369.5,349
20181201|2018-06-19 05:00,19,369.75,370,369.5,370,987
20181201|2018-06-19 05:30,19,370,370.5,369.25,369.25,1376
20181201|2018-06-19 06:00,19,369.5,369.5,368.5,369,1705
20181201|2018-06-19 06:30,19,368.75,369.25,368.5,368.5,1259
20181201|2018-06-19 07:00,19,368.5,371,368,370.75,2995
20181201|2018-06-19 07:30,19,370.5,371,369,369.5,1454
20181201|2018-06-19 08:30,19,369.5,371.5,364,364.25,22764
20181201|2018-06-19 09:00,19,364.25,369.75,360,369.25,33016
20181201|2018-06-19 09:30,19,369.25,371,366.25,369,9534
20181201|2018-06-19 10:00,19,368.75,374.5,367.5,373,10656
20181201|2018-06-19 10:30,19,373.25,374.25,371.25,374.25,7619
20181201|2018-06-19 11:00,19,374,379,373.75,376,12116
20181201|2018-06-19 11:30,19,376,376.5,373.75,375,6628
20181201|2018-06-19 12:00,19,375,378,374.75,377.25,3977
20181201|2018-06-19 12:30,19,377.5,377.5,375,376.25,4594
20181201|2018-06-19 13:00,19,376,376.75,374.5,375.25,8368
20181201|2018-06-19 19:00,20,375.5,376.5,374.25,375,2378
20181201|2018-06-19 19:30,20,375,375,374.25,374.5,111
20181201|2018-06-19 20:00,20,374.5,375.25,374.5,375.25,255
20181201|2018-06-19 20:30,20,375.25,375.5,375,375,157
20181201|2018-06-19 21:00,20,375,375.25,375,375,17
20181201|2018-06-19 21:30,20,375.25,375.5,375,375.5,139
20181201|2018-06-19 22:00,20,375.25,375.5,375.25,375.5,24
20181201|2018-06-19 22:30,20,375.5,375.75,375.5,375.75,132
20181201|2018-06-19 23:00,20,376,376.25,375.75,376.25,192
20181201|2018-06-19 23:30,20,376.25,376.5,376.25,376.5,67
20181201|2018-06-20 00:00,20,376.5,377.5,376.25,377.5,445
20181201|2018-06-20 00:30,20,377.5,378,377.5,378,274
20181201|2018-06-20 01:00,20,378.25,378.25,377.75,378,530
20181201|2018-06-20 01:30,20,378,378.5,377.75,378,373
20181201|2018-06-20 02:00,20,378,378,377,377.5,366
20181201|2018-06-20 02:30,20,377.5,377.5,376.5,377,170
20181201|2018-06-20 03:00,20,377.25,377.25,376.25,376.75,172
20181201|2018-06-20 03:30,20,376.5,377,376.5,377,191
20181201|2018-06-20 04:00,20,377.25,377.5,377.25,377.25,118
20181201|2018-06-20 04:30,20,377,377.25,376.75,377,299
20181201|2018-06-20 05:00,20,377,377,376.75,376.75,183
20181201|2018-06-20 05:30,20,376.75,377.25,376.75,376.75,248
20181201|2018-06-20 06:00,20,377,377.5,376.75,376.75,251
20181201|2018-06-20 06:30,20,376.75,377,376.5,376.75,340
20181201|2018-06-20 07:00,20,376.75,377.25,376.5,376.5,646
20181201|2018-06-20 07:30,20,376.5,377.5,376.5,377,1127
20181201|2018-06-20 08:30,20,377.25,378.25,375,375.5,9965
20181201|2018-06-20 09:00,20,375.25,375.5,370.75,371.5,10612
20181201|2018-06-20 09:30,20,371.5,372.75,371,372,6611
20181201|2018-06-20 10:00,20,372,372.75,370.5,371,4579
20181201|2018-06-20 10:30,20,371,372.25,370.25,370.25,4433
20181201|2018-06-20 11:00,20,370.25,372,369,372,9417
20181201|2018-06-20 11:30,20,371.75,374.5,371,373.5,6057
20181201|2018-06-20 12:00,20,373.5,376.75,373.25,375.5,6780
20181201|2018-06-20 12:30,20,375.25,377.75,375,377.75,5975
20181201|2018-06-20 13:00,20,377.75,378,375.25,375.5,5082
20181201|2018-06-20 19:00,21,375.5,376,374,375.25,1216
20181201|2018-06-20 19:30,21,375.25,375.5,375,375.25,51
20181201|2018-06-20 20:00,21,375,375.25,375,375,94
20181201|2018-06-20 20:30,21,375,375.25,375,375.25,109
20181201|2018-06-20 21:00,21,375.25,375.25,375,375,50
20181201|2018-06-20 21:30,21,375,375.25,372.25,373.25,1451
20181201|2018-06-20 22:00,21,373.25,373.75,372,372.25,219
20181201|2018-06-20 22:30,21,372.25,372.5,372,372.25,85
20181201|2018-06-20 23:00,21,372.75,372.75,372.5,372.75,51
20181201|2018-06-20 23:30,21,372.75,373.25,372.75,372.75,178
20181201|2018-06-21 00:00,21,372.5,372.5,372.5,372.5,100
20181201|2018-06-21 00:30,21,372.75,373,371,371.75,342
20181201|2018-06-21 01:00,21,371.75,373,371.75,372.75,458
20181201|2018-06-21 01:30,21,372.75,373.25,372.75,372.75,147
20181201|2018-06-21 02:00,21,372.75,373.5,372.5,373.5,244
20181201|2018-06-21 02:30,21,373.25,373.25,373,373.25,31
20181201|2018-06-21 03:00,21,373.25,373.25,372.5,373,142
20181201|2018-06-21 03:30,21,372.75,373.5,372.5,373.5,154
20181201|2018-06-21 04:00,21,373.25,373.5,373,373.5,426
20181201|2018-06-21 04:30,21,373.5,374.5,373.25,374.5,777
20181201|2018-06-21 05:00,21,374.5,375,374.5,374.75,463
20181201|2018-06-21 05:30,21,375,376,374.75,375.75,694
20181201|2018-06-21 06:00,21,376,377,375.5,375.5,386
20181201|2018-06-21 06:30,21,375.5,377.25,375.5,377.25,877
20181201|2018-06-21 07:00,21,377.25,378.75,377.25,378,1146
20181201|2018-06-21 07:30,21,378,378.5,377,377.25,1463
20181201|2018-06-21 08:30,21,377.5,380.5,375.5,378.75,14800
20181201|2018-06-21 09:00,21,378.5,378.5,376.5,378,6238
20181201|2018-06-21 09:30,21,377.75,378.5,376.5,377.5,5001
20181201|2018-06-21 10:00,21,377.5,378.5,377.5,378.25,3064
20181201|2018-06-21 10:30,21,378.25,378.5,376.75,377.25,3989
20181201|2018-06-21 11:00,21,377.25,378,376.5,376.75,4120
20181201|2018-06-21 11:30,21,376.75,377.75,376.25,376.5,4215
20181201|2018-06-21 12:00,21,376.25,378.75,376.25,378.25,5540
20181201|2018-06-21 12:30,21,378.25,379,377.5,379,4767
20181201|2018-06-21 13:00,21,378.75,379.25,377.75,378.5,4654
20181201|2018-06-21 19:00,22,379,379.5,378.75,379.25,1511
20181201|2018-06-21 19:30,22,379.25,379.5,379.25,379.25,148
20181201|2018-06-21 20:00,22,379.25,379.25,378.25,378.25,195
20181201|2018-06-21 20:30,22,378.5,379,378.25,378.75,487
20181201|2018-06-21 21:00,22,378.75,379,378.75,379,159
20181201|2018-06-21 21:30,22,379.25,379.25,379,379.25,332
20181201|2018-06-21 22:00,22,379.25,379.75,379.25,379.5,203
20181201|2018-06-21 22:30,22,379.75,379.75,379.75,379.75,35
20181201|2018-06-21 23:00,22,379.75,379.75,379.75,379.75,16
20181201|2018-06-21 23:30,22,379.75,379.75,379.5,379.5,231
20181201|2018-06-22 00:00,22,379.75,380.25,379.5,380.25,432
20181201|2018-06-22 00:30,22,380.25,380.5,380.25,380.25,316
20181201|2018-06-22 01:00,22,380.25,380.5,380,380.5,337
20181201|2018-06-22 01:30,22,380.25,380.5,379.75,379.75,533
20181201|2018-06-22 02:00,22,379.5,379.5,378.75,378.75,1376
20181201|2018-06-22 02:30,22,379,379.25,379,379,405
20181201|2018-06-22 03:00,22,379,379.25,378.75,379.25,688
20181201|2018-06-22 03:30,22,379.25,379.5,378.75,379.25,583
20181201|2018-06-22 04:00,22,379,379.5,378.75,379.25,824
20181201|2018-06-22 04:30,22,379.25,379.5,378.25,378.5,1107
20181201|2018-06-22 05:00,22,378.5,378.75,378.25,378.25,423
20181201|2018-06-22 05:30,22,378.25,378.5,378,378.25,370
20181201|2018-06-22 06:00,22,378.5,378.5,378,378.25,114
20181201|2018-06-22 06:30,22,378.25,378.25,377,377.25,1083
20181201|2018-06-22 07:00,22,377.25,377.75,377,377.5,1198
20181201|2018-06-22 07:30,22,377.75,378.75,377.5,378.5,1329
20181201|2018-06-22 08:30,22,379.25,379.25,375.75,377.75,11578
20181201|2018-06-22 09:00,22,377.75,379.5,377,378.5,8776
20181201|2018-06-22 09:30,22,378.25,379.5,377.25,379.25,5502
20181201|2018-06-22 10:00,22,379,380.25,379,380,4589
20181201|2018-06-22 10:30,22,380.25,380.5,379,379.75,4637
20181201|2018-06-22 11:00,22,379.75,379.75,378.75,379,3187
20181201|2018-06-22 11:30,22,379,379.25,377.25,377.25,7557
20181201|2018-06-22 12:00,22,377.5,378.75,377,378.5,5845
20181201|2018-06-22 12:30,22,378.25,378.75,378,378.25,3218
20181201|2018-06-22 13:00,22,378,379,377.5,377.5,5788
20181201|2018-06-24 19:00,25,379,380.25,373.75,374.5,6150
20181201|2018-06-24 19:30,25,374.5,375.25,374.5,375,1095
20181201|2018-06-24 20:00,25,375,375,374,374.75,436
20181201|2018-06-24 20:30,25,374.5,374.5,372.75,373,1433
20181201|2018-06-24 21:00,25,373,373.5,372.75,373.5,599
20181201|2018-06-24 21:30,25,373.5,374,373.5,373.5,298
20181201|2018-06-24 22:00,25,373.25,373.5,373,373.25,245
20181201|2018-06-24 22:30,25,373.5,373.5,373.25,373.5,18
20181201|2018-06-24 23:00,25,373.5,373.75,373.25,373.5,103
20181201|2018-06-24 23:30,25,373.5,374,373.5,373.75,85
20181201|2018-06-25 00:00,25,373.75,374,373.5,373.75,113
20181201|2018-06-25 00:30,25,373.75,373.75,373.25,373.5,109
20181201|2018-06-25 01:00,25,373.75,374.25,373.75,374.25,150
20181201|2018-06-25 01:30,25,374.25,374.5,374,374,293
20181201|2018-06-25 02:00,25,374,374.5,374,374.5,316
20181201|2018-06-25 02:30,25,374.5,375,374.5,374.75,568
20181201|2018-06-25 03:00,25,374.75,375.25,374.75,375,658
20181201|2018-06-25 03:30,25,375,375.25,374.75,375,425
20181201|2018-06-25 04:00,25,375,375,374.5,375,395
20181201|2018-06-25 04:30,25,375,375.25,374.75,375.25,838
20181201|2018-06-25 05:00,25,375,375.25,374.5,374.5,747
20181201|2018-06-25 05:30,25,374.5,374.5,374.25,374.25,99
20181201|2018-06-25 06:00,25,374.5,375,374.5,375,417
20181201|2018-06-25 06:30,25,375,375.75,375,375.25,667
20181201|2018-06-25 07:00,25,375.25,375.5,374.5,375.5,1257
20181201|2018-06-25 07:30,25,375.5,375.5,374.75,375,715
20181201|2018-06-25 08:30,25,375.5,375.5,371.75,372,11360
20181201|2018-06-25 09:00,25,372,372,370.5,371.25,9555
20181201|2018-06-25 09:30,25,371.25,374,370.75,374,5914
20181201|2018-06-25 10:00,25,373.75,374,372.75,373,3329
20181201|2018-06-25 10:30,25,373,373.25,372,372.75,5216
20181201|2018-06-25 11:00,25,372.75,373,371,371.75,6985
20181201|2018-06-25 11:30,25,371.75,372.75,370.75,371.25,5430
20181201|2018-06-25 12:00,25,371.25,371.75,370.5,371,5237
20181201|2018-06-25 12:30,25,371,372,370.5,371.75,5032
20181201|2018-06-25 13:00,25,371.75,372.25,370.25,370.5,7224
20181201|2018-06-25 19:00,26,371,373,371,371.5,1902
20181201|2018-06-25 19:30,26,371.5,371.5,370.75,371,419
20181201|2018-06-25 20:00,26,371,371.25,370.5,370.75,419
20181201|2018-06-25 20:30,26,370.75,370.75,370.5,370.75,241
20181201|2018-06-25 21:00,26,370.75,370.75,370,370.5,409
20181201|2018-06-25 21:30,26,370.5,370.5,370,370.25,109
20181201|2018-06-25 22:00,26,370.25,370.25,369.5,370,703
20181201|2018-06-25 22:30,26,369.75,369.75,369.5,369.75,166
20181201|2018-06-25 23:00,26,369.75,370,369.75,370,121
20181201|2018-06-25 23:30,26,370,370,369.75,369.75,153
20181201|2018-06-26 00:00,26,370,370.25,369.75,370.25,84
20181201|2018-06-26 00:30,26,370.25,370.75,370,370.5,176
20181201|2018-06-26 01:00,26,370.75,370.75,370.5,370.75,142
20181201|2018-06-26 01:30,26,370.5,370.75,370.25,370.75,275
20181201|2018-06-26 02:00,26,370.75,371.25,370.5,371.25,514
20181201|2018-06-26 02:30,26,371.25,371.25,370.75,370.75,597
20181201|2018-06-26 03:00,26,371,372,371,371.75,687
20181201|2018-06-26 03:30,26,371.75,372,371.5,372,293
20181201|2018-06-26 04:00,26,372,372.25,371.5,371.5,218
20181201|2018-06-26 04:30,26,371.5,371.5,370.5,371.5,898
20181201|2018-06-26 05:00,26,371.5,371.5,370.25,370.75,717
20181201|2018-06-26 05:30,26,370.75,371.75,370.75,371.5,521
20181201|2018-06-26 06:00,26,371.75,372,371.25,371.75,178
20181201|2018-06-26 06:30,26,371.75,374,371.75,374,1634
20181201|2018-06-26 07:00,26,374,375.25,373.75,375,2396
20181201|2018-06-26 07:30,26,375,375.75,374.75,375,1038
20181201|2018-06-26 08:30,26,375.25,375.5,372,374,11061
20181201|2018-06-26 09:00,26,374,374.25,372.25,373.5,6745
20181201|2018-06-26 09:30,26,373.25,375.25,373.25,375,8796
20181201|2018-06-26 10:00,26,375,375.25,373.75,374.25,5227
20181201|2018-06-26 10:30,26,374.25,374.75,373.75,374,4680
20181201|2018-06-26 11:00,26,373.75,374,372.75,373.75,5457
20181201|2018-06-26 11:30,26,373.75,373.75,370,370.25,11938
20181201|2018-06-26 12:00,26,370,371.25,368.75,370.75,11733
20181201|2018-06-26 12:30,26,370.75,373.75,370.5,373.5,10394
20181201|2018-06-26 13:00,26,373.5,374,372.5,372.5,6060
20181201|2018-06-26 19:00,27,372.5,374,372.5,373.75,2319
20181201|2018-06-26 19:30,27,373.75,374,373.25,373.75,260
20181201|2018-06-26 20:00,27,373.75,374,373.25,373.25,173
20181201|2018-06-26 20:30,27,373.5,373.5,373,373.25,141
20181201|2018-06-26 21:00,27,373.25,373.5,373.25,373.25,21
20181201|2018-06-26 21:30,27,373.25,373.5,373,373.25,90
20181201|2018-06-26 22:00,27,373.25,373.75,373,373.5,91
20181201|2018-06-26 22:30,27,373.25,373.5,373.25,373.5,26
20181201|2018-06-26 23:00,27,373.5,373.75,373.5,373.5,59
20181201|2018-06-26 23:30,27,373.5,373.75,373.5,373.5,27
20181201|2018-06-27 00:00,27,373.5,373.75,373.5,373.5,35
20181201|2018-06-27 00:30,27,373.5,374.25,373.5,374,173
20181201|2018-06-27 01:00,27,374.25,374.5,374,374.25,372
20181201|2018-06-27 01:30,27,374.5,374.75,373.75,373.75,996
20181201|2018-06-27 02:00,27,373.75,374,372.25,373,974
20181201|2018-06-27 02:30,27,373,374,373,373,437
20181201|2018-06-27 03:00,27,373,373.25,372.75,372.75,285
20181201|2018-06-27 03:30,27,372.75,373.75,372.75,373.75,291
20181201|2018-06-27 04:00,27,373.5,374.5,373.5,374.25,505
20181201|2018-06-27 04:30,27,374.5,375.25,374.25,374.75,1260
20181201|2018-06-27 05:00,27,374.75,376.25,374.75,375.75,1200
20181201|2018-06-27 05:30,27,375.75,376,375.25,375.5,223
20181201|2018-06-27 06:00,27,375.75,376,375,375.25,643
20181201|2018-06-27 06:30,27,375,377,374.5,376.5,2652
20181201|2018-06-27 07:00,27,376.5,376.5,374.5,375.25,2717
20181201|2018-06-27 07:30,27,375,375.5,374.75,375.25,1274
20181201|2018-06-27 08:30,27,375.25,377.25,374.5,375.25,16252
20181201|2018-06-27 09:00,27,375,375.75,374.5,374.75,8337
20181201|2018-06-27 09:30,27,375,375,374.25,374.5,6523
20181201|2018-06-27 10:00,27,374.5,374.5,372.75,374,9785
20181201|2018-06-27 10:30,27,374,374.75,373.5,374.5,6554
20181201|2018-06-27 11:00,27,374.25,374.75,373.25,373.25,5666
20181201|2018-06-27 11:30,27,373.5,374,373,373.75,5881
20181201|2018-06-27 12:00,27,373.75,373.75,372.5,373,4330
20181201|2018-06-27 12:30,27,373.25,373.75,373,373.25,3824
20181201|2018-06-27 13:00,27,373.5,373.75,372.5,372.75,5620
20181201|2018-06-27 19:00,28,372,372.75,371.5,372,3119
20181201|2018-06-27 19:30,28,372,372.25,371.75,372.25,363
20181201|2018-06-27 20:00,28,372,372.25,372,372.25,359
20181201|2018-06-27 20:30,28,372.5,372.75,372.25,372.5,547
20181201|2018-06-27 21:00,28,372.5,372.5,372,372.25,221
20181201|2018-06-27 21:30,28,372.5,372.5,372,372.25,225
20181201|2018-06-27 22:00,28,372.25,372.75,372,372.75,168
20181201|2018-06-27 22:30,28,372.75,373,372.5,372.5,132
20181201|2018-06-27 23:00,28,372.75,372.75,372.5,372.5,55
20181201|2018-06-27 23:30,28,372.5,372.5,372.5,372.5,7
20181201|2018-06-28 00:00,28,372.5,372.75,372.5,372.5,25
20181201|2018-06-28 00:30,28,372.5,372.75,372.5,372.5,28
20181201|2018-06-28 01:00,28,372.5,372.75,372.5,372.5,24
20181201|2018-06-28 01:30,28,372.5,372.75,372.5,372.5,18
20181201|2018-06-28 02:00,28,372.5,372.5,371.5,371.5,1047
20181201|2018-06-28 02:30,28,371.75,371.75,371.5,371.75,417
20181201|2018-06-28 03:00,28,371.75,372,371.5,371.75,105
20181201|2018-06-28 03:30,28,371.75,372,371.5,371.75,170
20181201|2018-06-28 04:00,28,372,373,371.75,372,2897
20181201|2018-06-28 04:30,28,372,372.25,371.75,372.25,1009
20181201|2018-06-28 05:00,28,372.25,372.25,371.75,372.25,1273
20181201|2018-06-28 05:30,28,372.25,372.5,372,372.5,289
20181201|2018-06-28 06:00,28,372.5,372.5,372,372,288
20181201|2018-06-28 06:30,28,372,372.25,371.75,372,219
20181201|2018-06-28 07:00,28,372,372.25,371.5,371.75,1000
20181201|2018-06-28 07:30,28,372,372,371.75,371.75,439
20181201|2018-06-28 08:30,28,371.75,372.75,371.75,371.75,9514
20181201|2018-06-28 09:00,28,371.75,372.5,371,372,7577
20181201|2018-06-28 09:30,28,372.25,372.5,371.5,372,7377
20181201|2018-06-28 10:00,28,372,372.25,371.5,371.5,4854
20181201|2018-06-28 10:30,28,371.5,372.25,371.25,372.25,4736
20181201|2018-06-28 11:00,28,372,372.25,371,371.75,6047
20181201|2018-06-28 11:30,28,372,372.75,371.75,372,9347
20181201|2018-06-28 12:00,28,372,372.25,371.5,371.5,3658
20181201|2018-06-28 12:30,28,371.75,371.75,369.25,369.25,7939
20181201|2018-06-28 13:00,28,369.25,369.5,365.5,365.75,21372
20181201|2018-06-28 19:00,29,367,368.75,366.5,367,3426
20181201|2018-06-28 19:30,29,366.75,367,366.75,366.75,264
20181201|2018-06-28 20:00,29,366.75,366.75,366.5,366.75,276
20181201|2018-06-28 20:30,29,366.75,366.75,366.5,366.75,107
20181201|2018-06-28 21:00,29,366.5,366.75,366.5,366.5,113
20181201|2018-06-28 21:30,29,366.75,367,366.5,366.75,166
20181201|2018-06-28 22:00,29,366.75,367,366.75,366.75,62
20181201|2018-06-28 22:30,29,367,367,366.5,366.75,66
20181201|2018-06-28 23:00,29,366.75,366.75,366.5,366.75,57
20181201|2018-06-28 23:30,29,366.75,367,366.75,367,182
20181201|2018-06-29 00:00,29,367,367.25,366.75,367,420
20181201|2018-06-29 00:30,29,367,367.25,366.75,366.75,384
20181201|2018-06-29 01:00,29,366.75,367,366.75,367,98
20181201|2018-06-29 01:30,29,367,367,366.5,366.5,345
20181201|2018-06-29 02:00,29,366.75,367.75,366.5,367.25,978
20181201|2018-06-29 02:30,29,367.25,367.5,366.75,367.25,496
20181201|2018-06-29 03:00,29,367.25,367.5,367,367.5,270
20181201|2018-06-29 03:30,29,367.5,368.5,367.25,368.5,771
20181201|2018-06-29 04:00,29,368.25,368.75,368,368.5,1524
20181201|2018-06-29 04:30,29,368.5,368.75,368.25,368.25,354
20181201|2018-06-29 05:00,29,368.5,368.5,368.25,368.5,407
20181201|2018-06-29 05:30,29,368.5,368.5,368.25,368.5,458
20181201|2018-06-29 06:00,29,368.5,369.25,368.25,369.25,1316
20181201|2018-06-29 06:30,29,369,369.25,368.5,368.5,663
20181201|2018-06-29 07:00,29,368.75,369,368.5,368.5,1281
20181201|2018-06-29 07:30,29,368.5,369,368.5,369,664
20181201|2018-06-29 08:30,29,369.25,371,368,371,14726
20181201|2018-06-29 09:00,29,370.75,373.5,370.5,373,14574
20181201|2018-06-29 09:30,29,373,373.75,371.25,371.75,9321
20181201|2018-06-29 10:00,29,372,373.25,371.5,373.25,6040
20181201|2018-06-29 10:30,29,373.25,373.75,371.5,372,7804
20181201|2018-06-29 11:00,29,372.5,374,368,369.75,27911
20181201|2018-06-29 11:30,29,369.75,373.5,369,372.5,14898
20181201|2018-06-29 12:00,29,372.5,376.5,372,375.5,13360
20181201|2018-06-29 12:30,29,375.25,376.75,374.75,374.75,12816
20181201|2018-06-29 13:00,29,374.75,375,370.75,371.25,22722
20181201|2018-07-01 19:00,2,372.5,374,371,372,5543
20181201|2018-07-01 19:30,2,371.75,372,371.25,371.5,395
20181201|2018-07-01 20:00,2,371.25,372.25,371,371.75,966
20181201|2018-07-01 20:30,2,372,372,371.5,371.5,95
20181201|2018-07-01 21:00,2,371.5,371.75,371.5,371.75,90
20181201|2018-07-01 21:30,2,371.75,371.75,371.5,371.75,62
20181201|2018-07-01 22:00,2,371.75,372,371.5,371.75,109
20181201|2018-07-01 22:30,2,371.5,372,371.5,371.5,83
20181201|2018-07-01 23:00,2,371.5,371.75,371.5,371.75,90
20181201|2018-07-01 23:30,2,371.5,371.75,371.25,371.5,81
20181201|2018-07-02 00:00,2,371.5,371.5,371.25,371.25,126
20181201|2018-07-02 00:30,2,371.25,371.5,371.25,371.25,135
20181201|2018-07-02 01:00,2,371.25,371.5,371,371,185
20181201|2018-07-02 01:30,2,371,371.25,370.5,370.5,348
20181201|2018-07-02 02:00,2,370.5,370.5,370,370.25,402
20181201|2018-07-02 02:30,2,370.25,370.75,370.25,370.5,217
20181201|2018-07-02 03:00,2,370.75,371,370.5,370.75,230
20181201|2018-07-02 03:30,2,371,371.75,370.5,371.75,854
20181201|2018-07-02 04:00,2,371.5,372.25,371.25,372,1053
20181201|2018-07-02 04:30,2,372,372.75,372,372.25,1010
20181201|2018-07-02 05:00,2,372.25,372.5,370.75,371.5,1209
20181201|2018-07-02 05:30,2,371.25,371.75,371,371,286
20181201|2018-07-02 06:00,2,370.75,371,370.5,370.75,222
20181201|2018-07-02 06:30,2,370.75,371.25,370.5,371,2840
20181201|2018-07-02 07:00,2,371,371,370,370.5,1195
20181201|2018-07-02 07:30,2,370.25,370.25,369.5,369.75,1340
20181201|2018-07-02 08:30,2,369.75,369.75,363.75,364.5,31208
20181201|2018-07-02 09:00,2,364.75,364.75,362.75,363.5,13007
20181201|2018-07-02 09:30,2,363.75,364.25,362,364,17056
20181201|2018-07-02 10:00,2,364,364,362.5,362.75,7616
20181201|2018-07-02 10:30,2,362.5,362.75,361.5,362.25,8821
20181201|2018-07-02 11:00,2,362,362.5,361.5,362,6717
20181201|2018-07-02 11:30,2,362.25,364,361.5,361.5,10252
20181201|2018-07-02 12:00,2,361.25,361.5,360.25,360.75,9167
20181201|2018-07-02 12:30,2,360.75,361,359.25,359.75,15033
20181201|2018-07-02 13:00,2,359.75,361,358.5,360,16596
20181201|2018-07-02 19:00,3,361.25,362,360.75,360.75,2723
20181201|2018-07-02 19:30,3,361,361.25,361,361.25,110
20181201|2018-07-02 20:00,3,361.25,361.25,361,361,773
20181201|2018-07-02 20:30,3,361.25,361.25,360.75,360.75,181
20181201|2018-07-02 21:00,3,360.75,361.75,360.5,361.25,377
20181201|2018-07-02 21:30,3,361.5,361.5,360.75,361,418
20181201|2018-07-02 22:00,3,360.75,361.25,360.75,361,85
20181201|2018-07-02 22:30,3,361,361,360.5,360.75,367
20181201|2018-07-02 23:00,3,360.5,360.75,360.25,360.25,839
20181201|2018-07-02 23:30,3,360.25,360.75,360.25,360.5,231
20181201|2018-07-03 00:00,3,360.75,360.75,360.25,360.25,172
20181201|2018-07-03 00:30,3,360.5,361,360.25,360.25,470
20181201|2018-07-03 01:00,3,360,360.5,359.75,360.5,325
20181201|2018-07-03 01:30,3,360.25,360.75,360.25,360.5,347
20181201|2018-07-03 02:00,3,360.5,360.75,359.75,360,1178
20181201|2018-07-03 02:30,3,360,360.25,360,360.25,345
20181201|2018-07-03 03:00,3,360.25,361.5,360.25,361.25,914
20181201|2018-07-03 03:30,3,361.25,362.25,361.25,361.75,880
20181201|2018-07-03 04:00,3,361.75,362.25,361.5,362,578
20181201|2018-07-03 04:30,3,362.25,362.5,362,362,782
20181201|2018-07-03 05:00,3,362,362.75,362,362.75,859
20181201|2018-07-03 05:30,3,362.75,363,362.25,362.75,266
20181201|2018-07-03 06:00,3,362.5,362.75,362,362.75,1036
20181201|2018-07-03 06:30,3,362.75,363,362.5,363,869
20181201|2018-07-03 07:00,3,362.75,363,362.5,362.75,903
20181201|2018-07-03 07:30,3,362.75,363.5,362.5,363.25,1058
20181201|2018-07-03 08:30,3,363.5,366.75,362.5,365.5,22314
20181201|2018-07-03 09:00,3,365.25,366.5,365,366.25,7793
20181201|2018-07-03 09:30,3,366.5,366.5,364.75,365,6935
20181201|2018-07-03 10:00,3,364.75,365,364,364.75,4949
20181201|2018-07-03 10:30,3,364.75,365.75,364.75,365.75,4305
20181201|2018-07-03 11:00,3,365.75,366,365.25,365.25,9676
20181201|2018-07-03 11:30,3,365.25,366,364,364.25,6844
20181201|2018-07-03 12:00,3,364,365,364,365,1009
20181201|2018-07-05 08:30,5,366.75,370,364,368.75,26683
20181201|2018-07-05 09:00,5,368.75,368.75,366.75,367.25,8335
20181201|2018-07-05 09:30,5,367.5,367.5,364.5,365,10265
20181201|2018-07-05 10:00,5,365,365.5,364,364.75,7045
20181201|2018-07-05 10:30,5,364.75,366,364,365.5,3069
20181201|2018-07-05 11:00,5,365.5,366.25,364.5,364.75,3277
20181201|2018-07-05 11:30,5,364.75,365,363,363,4850
20181201|2018-07-05 12:00,5,363.25,363.75,362.5,363.75,3000
20181201|2018-07-05 12:30,5,363.5,364.5,363.5,364.5,2110
20181201|2018-07-05 13:00,5,364.25,365.5,363.25,363.75,5586
20181201|2018-07-05 19:00,6,363,363.25,362,363,2949
20181201|2018-07-05 19:30,6,363,363,362.75,363,159
20181201|2018-07-05 20:00,6,363,363.25,362.5,362.75,366
20181201|2018-07-05 20:30,6,363,364,362.75,362.75,840
20181201|2018-07-05 21:00,6,363,363.5,362.75,363.5,194
20181201|2018-07-05 21:30,6,363.25,363.25,362.75,362.75,179
20181201|2018-07-05 22:00,6,362.75,362.75,362.25,362.5,245
20181201|2018-07-05 22:30,6,362.5,362.5,362,362,104
20181201|2018-07-05 23:00,6,362,363.5,362,363.5,230
20181201|2018-07-05 23:30,6,363.5,363.5,363,363,248
20181201|2018-07-06 00:00,6,363,363.75,363,363.5,206
20181201|2018-07-06 00:30,6,363.5,363.5,362.75,363.25,186
20181201|2018-07-06 01:00,6,363,363.25,362.5,363,243
20181201|2018-07-06 01:30,6,363,363.25,362.75,363,212
20181201|2018-07-06 02:00,6,363,363.75,362.75,363.5,640
20181201|2018-07-06 02:30,6,363.25,363.75,363,363.5,503
20181201|2018-07-06 03:00,6,363.5,363.5,362.5,362.75,515
20181201|2018-07-06 03:30,6,362.5,362.75,362.25,362.5,517
20181201|2018-07-06 04:00,6,362.25,363,362.25,362.75,838
20181201|2018-07-06 04:30,6,362.75,363.75,362.75,363.5,1370
20181201|2018-07-06 05:00,6,363.75,364.25,363.75,364.25,709
20181201|2018-07-06 05:30,6,364,364.75,364,364.25,666
20181201|2018-07-06 06:00,6,364.25,364.5,364,364.25,157
20181201|2018-07-06 06:30,6,364,365,364,364.75,185
20181201|2018-07-06 07:00,6,364.75,365.5,364,365.25,1752
20181201|2018-07-06 07:30,6,365.25,366.25,365,366.25,1344
20181201|2018-07-06 08:30,6,366.25,369.25,365.25,368.5,16541
20181201|2018-07-06 09:00,6,368.75,369.25,367,368.5,7670
20181201|2018-07-06 09:30,6,368.5,368.75,366.5,367.25,6381
20181201|2018-07-06 10:00,6,367,367.5,366.5,366.75,3921
20181201|2018-07-06 10:30,6,367,368.25,366.5,368.25,8487
20181201|2018-07-06 11:00,6,368.25,369,367.75,368.25,6523
20181201|2018-07-06 11:30,6,368.25,369.75,368.25,369.25,5317
20181201|2018-07-06 12:00,6,369.5,372.5,369.25,372,11889
20181201|2018-07-06 12:30,6,371.75,372.75,370.75,371.75,6975
20181201|2018-07-06 13:00,6,372,374,371.75,372.25,13539
20181201|2018-07-08 19:00,9,372,372,366.25,368.75,10558
20181201|2018-07-08 19:30,9,368.75,369.5,368.75,369.5,421
20181201|2018-07-08 20:00,9,369.25,369.25,368.25,369,449
20181201|2018-07-08 20:30,9,369.25,369.75,369,369.5,484
20181201|2018-07-08 21:00,9,369.5,369.75,369.5,369.5,252
20181201|2018-07-08 21:30,9,369.75,370,369.5,369.75,417
20181201|2018-07-08 22:00,9,369.5,369.75,369,369.25,286
20181201|2018-07-08 22:30,9,369,369.75,369,369.5,160
20181201|2018-07-08 23:00,9,369.5,369.75,369,369,94
20181201|2018-07-08 23:30,9,369.25,369.25,369,369,101
20181201|2018-07-09 00:00,9,369.25,369.25,368.5,369,217
20181201|2018-07-09 00:30,9,369,369,368.5,368.5,55
20181201|2018-07-09 01:00,9,368.5,369,368.5,369,64
20181201|2018-07-09 01:30,9,369,369.5,368.5,369.5,436
20181201|2018-07-09 02:00,9,369.25,369.5,369,369,473
20181201|2018-07-09 02:30,9,369,369.75,368.75,369,775
20181201|2018-07-09 03:00,9,369,369.25,368.75,369.25,588
20181201|2018-07-09 03:30,9,369,370,369,369.25,1973
20181201|2018-07-09 04:00,9,369.25,369.5,369,369,289
20181201|2018-07-09 04:30,9,369,369,368.75,369,202
20181201|2018-07-09 05:00,9,369.25,369.5,369.25,369.25,289
20181201|2018-07-09 05:30,9,369.25,369.5,369,369,673
20181201|2018-07-09 06:00,9,369.25,369.25,368.5,368.5,334
20181201|2018-07-09 06:30,9,368.75,369,368.5,368.75,589
20181201|2018-07-09 07:00,9,368.75,369.5,368.75,368.75,1501
20181201|2018-07-09 07:30,9,368.75,369,367.75,368.25,1732
20181201|2018-07-09 08:30,9,368.5,368.75,365,365,19971
20181201|2018-07-09 09:00,9,365.25,365.75,363.75,363.75,9038
20181201|2018-07-09 09:30,9,363.75,366.5,363.25,366.25,9402
20181201|2018-07-09 10:00,9,366,366.75,365.75,366.5,3667
20181201|2018-07-09 10:30,9,366.5,366.5,365.5,365.75,2462
20181201|2018-07-09 11:00,9,366,366.75,365.75,366.75,3724
20181201|2018-07-09 11:30,9,366.5,367,365.25,365.5,5007
20181201|2018-07-09 12:00,9,365.5,365.75,364,365.25,8737
20181201|2018-07-09 12:30,9,365,366,364.75,366,2851
20181201|2018-07-09 13:00,9,366,367.5,365.75,367.25,7260
20181201|2018-07-09 19:00,10,365.5,367,365.5,367,2215
20181201|2018-07-09 19:30,10,366.75,366.75,366,366.75,721
20181201|2018-07-09 20:00,10,366.5,366.75,366.25,366.75,504
20181201|2018-07-09 20:30,10,366.75,367,366.75,366.75,211
20181201|2018-07-09 21:00,10,366.75,366.75,366.5,366.5,52
20181201|2018-07-09 21:30,10,366.5,366.75,365.25,365.25,690
20181201|2018-07-09 22:00,10,365.25,365.5,364.5,365,528
20181201|2018-07-09 22:30,10,365.25,365.5,364.5,365.25,524
20181201|2018-07-09 23:00,10,365.25,365.25,365,365,44
20181201|2018-07-09 23:30,10,365.25,366.5,365.25,366,390
20181201|2018-07-10 00:00,10,366,366.25,366,366,22
20181201|2018-07-10 00:30,10,366,366.5,365.75,366.25,216
20181201|2018-07-10 01:00,10,366.25,366.5,366.25,366.5,57
20181201|2018-07-10 01:30,10,366.5,366.5,366.25,366.5,150
20181201|2018-07-10 02:00,10,366.25,366.5,365,365,1086
20181201|2018-07-10 02:30,10,365,365,363.5,364.25,1940
20181201|2018-07-10 03:00,10,364.25,364.25,363.25,364,1174
20181201|2018-07-10 03:30,10,363.75,364.5,363.75,363.75,590
20181201|2018-07-10 04:00,10,363.75,364,363.25,363.5,775
20181201|2018-07-10 04:30,10,363.5,364.25,363.5,364,345
20181201|2018-07-10 05:00,10,364.25,364.25,363.75,364,623
20181201|2018-07-10 05:30,10,364.25,364.5,364.25,364.25,362
20181201|2018-07-10 06:00,10,364.5,364.75,363.75,364.75,844
20181201|2018-07-10 06:30,10,364.75,365,363.5,364,971
20181201|2018-07-10 07:00,10,364.25,364.5,363,363.25,2621
20181201|2018-07-10 07:30,10,363.25,364,363,364,671
20181201|2018-07-10 08:30,10,364,364.75,362.5,363.25,14194
20181201|2018-07-10 09:00,10,363.25,363.5,360,360,13846
20181201|2018-07-10 09:30,10,360.25,361,359.25,359.75,12672
20181201|2018-07-10 10:00,10,359.75,360.5,359,359.5,8578
20181201|2018-07-10 10:30,10,359.5,359.5,357.75,357.75,9410
20181201|2018-07-10 11:00,10,358,358.5,357.25,358.5,12163
20181201|2018-07-10 11:30,10,358.5,359.25,358,358,6991
20181201|2018-07-10 12:00,10,358.25,358.25,357,358.25,5648
20181201|2018-07-10 12:30,10,358,358.75,357.75,358,3722
20181201|2018-07-10 13:00,10,357.75,361.5,357.5,360.25,11958
20181201|2018-07-10 19:00,11,358.25,358.75,357,358.25,6043
20181201|2018-07-10 19:30,11,358.25,358.5,357.5,357.75,541
20181201|2018-07-10 20:00,11,357.75,357.75,356.75,357.25,867
20181201|2018-07-10 20:30,11,357.25,357.5,356.75,357.25,814
20181201|2018-07-10 21:00,11,357.5,358,357.25,357.5,362
20181201|2018-07-10 21:30,11,357.5,358,357.25,357.75,439
20181201|2018-07-10 22:00,11,358,358.25,357.75,357.75,181
20181201|2018-07-10 22:30,11,357.75,358,357.25,358,146
20181201|2018-07-10 23:00,11,358,358.5,358,358.25,49
20181201|2018-07-10 23:30,11,358.5,358.5,358.25,358.25,36
20181201|2018-07-11 00:00,11,358.25,358.5,358,358,227
20181201|2018-07-11 00:30,11,358,358,357,357,868
20181201|2018-07-11 01:00,11,357,357.5,357,357,403
20181201|2018-07-11 01:30,11,357.25,357.5,356.75,357,342
20181201|2018-07-11 02:00,11,357.25,357.5,356.75,356.75,1688
20181201|2018-07-11 02:30,11,356.75,357,356.5,356.5,848
20181201|2018-07-11 03:00,11,356.5,356.5,355.75,356.25,1669
20181201|2018-07-11 03:30,11,356.25,356.75,356,356.5,211
20181201|2018-07-11 04:00,11,356.5,356.75,355.75,356,930
20181201|2018-07-11 04:30,11,356,356.5,356,356.5,971
20181201|2018-07-11 05:00,11,356.5,357,356.5,356.5,282
20181201|2018-07-11 05:30,11,356.5,356.75,356.25,356.75,602
20181201|2018-07-11 06:00,11,356.75,357,356.5,357,649
20181201|2018-07-11 06:30,11,356.75,357.75,356.75,357,1203
20181201|2018-07-11 07:00,11,356.75,358,356.5,358,1563
20181201|2018-07-11 07:30,11,357.75,358.25,357.75,358,646
20181201|2018-07-11 08:30,11,358.5,360.5,355.75,356,21682
20181201|2018-07-11 09:00,11,356,356.75,355.5,356.25,6552
20181201|2018-07-11 09:30,11,356.25,356.5,355.5,355.75,5583
20181201|2018-07-11 10:00,11,355.75,356,355.25,355.25,5501
20181201|2018-07-11 10:30,11,355.25,355.5,354,354.5,9649
20181201|2018-07-11 11:00,11,354.25,355,353.75,354.25,6195
20181201|2018-07-11 11:30,11,354.25,355.5,353.5,354.5,5519
20181201|2018-07-11 12:00,11,354.5,354.75,353.75,354.5,3499
20181201|2018-07-11 12:30,11,354.25,354.5,353.5,353.75,5153
20181201|2018-07-11 13:00,11,353.75,354.25,352.75,354,15205
20181201|2018-07-11 19:00,12,355,356.5,354.5,356.25,2034
20181201|2018-07-11 19:30,12,356.5,356.5,356,356.25,472
20181201|2018-07-11 20:00,12,356.25,356.5,356,356,446
20181201|2018-07-11 20:30,12,356,356,355.75,355.75,595
20181201|2018-07-11 21:00,12,356,356,355.75,356,54
20181201|2018-07-11 21:30,12,355.75,356,355.75,356,141
20181201|2018-07-11 22:00,12,356.25,356.25,356,356,185
20181201|2018-07-11 22:30,12,356,356.25,355.75,356.25,84
20181201|2018-07-11 23:00,12,356,356.25,356,356.25,34
20181201|2018-07-11 23:30,12,356.25,356.25,356,356.25,206
20181201|2018-07-12 00:00,12,356.25,356.5,356.25,356.5,76
20181201|2018-07-12 00:30,12,356.5,356.5,356,356.5,102
20181201|2018-07-12 01:00,12,356.25,356.5,355.75,355.75,147
20181201|2018-07-12 01:30,12,356,356,355.5,355.75,80
20181201|2018-07-12 02:00,12,355.75,356,355.5,356,578
20181201|2018-07-12 02:30,12,356,356.25,355.75,356.25,539
20181201|2018-07-12 03:00,12,356.25,356.5,356,356.25,486
20181201|2018-07-12 03:30,12,356,357.25,356,357,1152
20181201|2018-07-12 04:00,12,357,357,356.5,356.75,465
20181201|2018-07-12 04:30,12,356.75,356.75,356.75,356.75,240
20181201|2018-07-12 05:00,12,356.75,356.75,356,356,516
20181201|2018-07-12 05:30,12,356.25,356.25,355.75,356,201
20181201|2018-07-12 06:00,12,356,356,355,355,1430
20181201|2018-07-12 06:30,12,355,355.5,353.75,355.5,1463
20181201|2018-07-12 07:00,12,355.5,356,355,355.75,1300
20181201|2018-07-12 07:30,12,355.5,355.75,355.25,355.25,243
20181201|2018-07-12 08:30,12,355.25,355.75,353,353.5,11524
20181201|2018-07-12 09:00,12,353.5,353.5,352.5,353,5130
20181201|2018-07-12 09:30,12,352.75,353.5,352,352.75,8882
20181201|2018-07-12 10:00,12,352.5,353.25,351.25,351.5,11562
20181201|2018-07-12 10:30,12,351.5,353,350.25,352.25,13497
20181201|2018-07-12 11:00,12,352.5,363.25,352.5,358.5,60786
20181201|2018-07-12 11:30,12,358.5,360.75,358,358.25,9963
20181201|2018-07-12 12:00,12,358.25,360,357.25,358.5,5629
20181201|2018-07-12 12:30,12,358.5,361.5,358,361.25,10527
20181201|2018-07-12 13:00,12,361,361.25,357.5,358.5,14352
20181201|2018-07-12 19:00,13,358.75,360,358.25,359.75,2298
20181201|2018-07-12 19:30,13,359.75,360,358.5,358.75,506
20181201|2018-07-12 20:00,13,358.75,358.75,358,358.5,405
20181201|2018-07-12 20:30,13,358.5,358.75,358,358,936
20181201|2018-07-12 21:00,13,357.75,358,356.75,357.75,823
20181201|2018-07-12 21:30,13,357.75,358,357.5,358,141
20181201|2018-07-12 22:00,13,358,358.75,358,358.75,257
20181201|2018-07-12 22:30,13,358.5,358.75,358.25,358.75,63
20181201|2018-07-12 23:00,13,358.75,359,358,358,130
20181201|2018-07-12 23:30,13,358,358.75,358,358.5,136
20181201|2018-07-13 00:00,13,358.75,358.75,358.25,358.25,54
20181201|2018-07-13 00:30,13,358.25,359.5,358.25,358.5,192
20181201|2018-07-13 01:00,13,358.75,359.25,358.5,359.25,242
20181201|2018-07-13 01:30,13,359.25,359.5,358.25,358.25,248
20181201|2018-07-13 02:00,13,358.25,358.75,357.75,358.5,425
20181201|2018-07-13 02:30,13,358.25,358.5,357,357.25,1040
20181201|2018-07-13 03:00,13,357.25,357.5,357.25,357.5,216
20181201|2018-07-13 03:30,13,357.5,357.5,357.25,357.5,567
20181201|2018-07-13 04:00,13,357.25,357.5,356.75,357.25,286
20181201|2018-07-13 04:30,13,357.25,357.5,357,357.25,70
20181201|2018-07-13 05:00,13,357.25,357.5,356.25,356.25,987
20181201|2018-07-13 05:30,13,356.5,357,356.25,356.75,155
20181201|2018-07-13 06:00,13,356.75,356.75,355,355,2231
20181201|2018-07-13 06:30,13,355,356,355,355.75,816
20181201|2018-07-13 07:00,13,355.5,356.5,355.5,356.5,2143
20181201|2018-07-13 07:30,13,356.5,357,356.5,356.5,542
20181201|2018-07-13 08:30,13,357,357,352,352.75,18089
20181201|2018-07-13 09:00,13,352.5,355.75,352.5,355.25,7135
20181201|2018-07-13 09:30,13,355.25,357.5,354.5,357.5,8832
20181201|2018-07-13 10:00,13,357.5,357.5,355.5,356.5,5101
20181201|2018-07-13 10:30,13,356.25,356.5,354.5,354.5,3697
20181201|2018-07-13 11:00,13,354.5,355,354.25,354.5,3533
20181201|2018-07-13 11:30,13,354.75,355.75,353.5,353.5,3993
20181201|2018-07-13 12:00,13,353.5,354.75,353.25,354.75,3643
20181201|2018-07-13 12:30,13,354.75,355,353.5,354,3013
20181201|2018-07-13 13:00,13,354,355.5,353.25,353.75,12007
20181201|2018-07-15 19:00,16,353,353.75,352.5,353,2812
20181201|2018-07-15 19:30,16,353,353.75,353,353.75,493
20181201|2018-07-15 20:00,16,353.5,353.75,352.75,352.75,693
20181201|2018-07-15 20:30,16,353,353,352.25,352.25,243
20181201|2018-07-15 21:00,16,352.5,353,352.25,352.75,204
20181201|2018-07-15 21:30,16,352.75,353,352.75,352.75,110
20181201|2018-07-15 22:00,16,352.5,352.75,352.5,352.75,43
20181201|2018-07-15 22:30,16,352.75,352.75,352.5,352.5,143
20181201|2018-07-15 23:00,16,352.75,353,352.75,353,127
20181201|2018-07-15 23:30,16,353.25,353.5,353,353,145
20181201|2018-07-16 00:00,16,353.25,353.5,353.25,353.5,58
20181201|2018-07-16 00:30,16,353.5,353.5,353,353.25,115
20181201|2018-07-16 01:00,16,353.25,353.25,353,353,101
20181201|2018-07-16 01:30,16,353,353.75,353,353.75,327
20181201|2018-07-16 02:00,16,353.5,353.75,352.5,352.5,531
20181201|2018-07-16 02:30,16,352.75,353,352.25,352.5,286
20181201|2018-07-16 03:00,16,352.75,352.75,352.5,352.75,69
20181201|2018-07-16 03:30,16,353,353.25,352.75,353,83
20181201|2018-07-16 04:00,16,353.25,353.25,352.75,353.25,435
20181201|2018-07-16 04:30,16,353,353.5,353,353.25,465
20181201|2018-07-16 05:00,16,353.25,353.25,352.5,352.75,1400
20181201|2018-07-16 05:30,16,353,353.5,352.5,353.25,494
20181201|2018-07-16 06:00,16,353.25,353.5,353.25,353.25,130
20181201|2018-07-16 06:30,16,353.25,353.25,352.25,352.75,618
20181201|2018-07-16 07:00,16,353,355.75,353,355.25,1842
20181201|2018-07-16 07:30,16,355.5,355.5,354.25,354.75,468
20181201|2018-07-16 08:30,16,354.5,359,354,358,17259
20181201|2018-07-16 09:00,16,358.25,358.75,357,358.5,6027
20181201|2018-07-16 09:30,16,358.5,359.25,357.75,357.75,6837
20181201|2018-07-16 10:00,16,357.75,357.75,355.5,356,7300
20181201|2018-07-16 10:30,16,356.25,356.75,354.75,355.75,5930
20181201|2018-07-16 11:00,16,355.5,355.75,354,354.5,4183
20181201|2018-07-16 11:30,16,354.25,355.5,354.25,355.25,2933
20181201|2018-07-16 12:00,16,355.25,356,355,355.5,3373
20181201|2018-07-16 12:30,16,355.5,355.75,354.5,355.5,3122
20181201|2018-07-16 13:00,16,355.25,356,355,355.5,8536
20181201|2018-07-16 19:00,17,358.75,359.25,358,358.5,4655
20181201|2018-07-16 19:30,17,358.5,359.5,358.25,359.25,1621
20181201|2018-07-16 20:00,17,359.25,359.75,359,359.25,2367
20181201|2018-07-16 20:30,17,359.5,359.75,359,359.5,581
20181201|2018-07-16 21:00,17,359.75,359.75,359.25,359.5,690
20181201|2018-07-16 21:30,17,359.5,360,359.5,359.75,624
20181201|2018-07-16 22:00,17,359.75,359.75,359.5,359.75,281
20181201|2018-07-16 22:30,17,359.5,359.75,359.5,359.75,536
20181201|2018-07-16 23:00,17,359.75,359.75,359.5,359.5,276
20181201|2018-07-16 23:30,17,359.75,359.75,359.25,359.25,53
20181201|2018-07-17 00:00,17,359.25,359.5,359.25,359.5,8
20181201|2018-07-17 00:30,17,359.25,359.5,359.25,359.25,205
20181201|2018-07-17 01:00,17,359.25,359.5,359,359.25,106
20181201|2018-07-17 01:30,17,359.5,359.5,359.5,359.5,73
20181201|2018-07-17 02:00,17,359.25,359.75,359.25,359.75,346
20181201|2018-07-17 02:30,17,359.5,359.75,359.25,359.25,615
20181201|2018-07-17 03:00,17,359.25,359.5,359,359.25,424
20181201|2018-07-17 03:30,17,359.25,359.25,358.75,359,297
20181201|2018-07-17 04:00,17,359,359,358.75,359,163
20181201|2018-07-17 04:30,17,359,359,358.75,359,604
20181201|2018-07-17 05:00,17,359,359,358,358,433
20181201|2018-07-17 05:30,17,358,358.75,358,358.5,1291
20181201|2018-07-17 06:00,17,358.75,359,358.5,358.75,599
20181201|2018-07-17 06:30,17,359,359.75,359,359.5,2044
20181201|2018-07-17 07:00,17,359.5,359.5,358.75,359.25,1811
20181201|2018-07-17 07:30,17,359.5,359.75,359.25,359.5,802
20181201|2018-07-17 08:30,17,359.5,360,357.75,359.25,12253
20181201|2018-07-17 09:00,17,359.5,361.25,359.25,361,11153
20181201|2018-07-17 09:30,17,361.25,362,360.25,360.5,9039
20181201|2018-07-17 10:00,17,360.25,361.75,359.5,361.5,6520
20181201|2018-07-17 10:30,17,361.5,362.25,361,361.25,7053
20181201|2018-07-17 11:00,17,361.5,362,360.75,361.25,4097
20181201|2018-07-17 11:30,17,361.5,361.75,359.75,361.75,7548
20181201|2018-07-17 12:00,17,361.5,362,361,361.75,3094
20181201|2018-07-17 12:30,17,361.5,361.5,360.25,360.5,5017
20181201|2018-07-17 13:00,17,360.25,360.5,359.5,360.5,8262
20181201|2018-07-17 19:00,18,359.75,361,359.75,360.75,2597
20181201|2018-07-17 19:30,18,360.75,361.75,360.75,361.75,1288
20181201|2018-07-17 20:00,18,361.75,362.5,361.5,361.75,1498
20181201|2018-07-17 20:30,18,361.75,362.25,361.75,361.75,176
20181201|2018-07-17 21:00,18,361.75,361.75,361.5,361.5,107
20181201|2018-07-17 21:30,18,361.25,362,361.25,361.75,357
20181201|2018-07-17 22:00,18,361.75,361.75,361.5,361.75,117
20181201|2018-07-17 22:30,18,361.75,361.75,361.5,361.5,16
20181201|2018-07-17 23:00,18,361.5,361.75,361.5,361.75,55
20181201|2018-07-17 23:30,18,361.5,361.5,361.5,361.5,2
20181201|2018-07-18 00:00,18,361.75,361.75,361.5,361.5,50
20181201|2018-07-18 00:30,18,361.5,361.5,361.25,361.25,12
20181201|2018-07-18 01:00,18,361.25,361.25,361.25,361.25,108
20181201|2018-07-18 01:30,18,361.25,361.75,361.25,361.5,91
20181201|2018-07-18 02:00,18,361.25,361.5,361.25,361.5,72
20181201|2018-07-18 02:30,18,361.25,361.25,361,361,59
20181201|2018-07-18 03:00,18,361,361,360.5,360.75,172
20181201|2018-07-18 03:30,18,361,361.75,360.75,361.25,563
20181201|2018-07-18 04:00,18,361.25,361.75,361.25,361.75,218
20181201|2018-07-18 04:30,18,361.75,362.5,361.75,362.25,1761
20181201|2018-07-18 05:00,18,362,362.25,361.75,362,439
20181201|2018-07-18 05:30,18,362,362.25,361.75,361.75,135
20181201|2018-07-18 06:00,18,361.75,362.75,361,361,1437
20181201|2018-07-18 06:30,18,361.25,361.5,360.75,361.25,823
20181201|2018-07-18 07:00,18,361.25,361.5,360.75,361.25,1116
20181201|2018-07-18 07:30,18,361.25,362.25,361.25,362.25,829
20181201|2018-07-18 08:30,18,362,362.75,359.5,360,10880
20181201|2018-07-18 09:00,18,360,361.5,359.5,361.5,4977
20181201|2018-07-18 09:30,18,361.25,362.5,361,361.25,5604
20181201|2018-07-18 10:00,18,361,361.75,360.75,360.75,3472
20181201|2018-07-18 10:30,18,360.75,361.25,360,360.25,6506
20181201|2018-07-18 11:00,18,360.25,361,359.5,361,10623
20181201|2018-07-18 11:30,18,361,361.25,360.5,360.75,7631
20181201|2018-07-18 12:00,18,360.75,361.25,360.75,361,2022
20181201|2018-07-18 12:30,18,360.75,361,360.5,360.75,2381
20181201|2018-07-18 13:00,18,360.75,361.5,360.25,360.5,8422
20181201|2018-07-18 19:00,19,360.75,361.25,360.5,360.5,1271
20181201|2018-07-18 19:30,19,360.75,361.25,360.75,361.25,140
20181201|2018-07-18 20:00,19,361.25,361.25,360.75,360.75,281
20181201|2018-07-18 20:30,19,361,361,360.25,360.5,414
20181201|2018-07-18 21:00,19,360.5,360.75,360.25,360.5,203
20181201|2018-07-18 21:30,19,360.25,361,360.25,360.75,193
20181201|2018-07-18 22:00,19,360.75,360.75,360.5,360.5,4
20181201|2018-07-18 22:30,19,360.5,360.75,360.5,360.75,44
20181201|2018-07-18 23:00,19,360.75,361.25,360.5,360.75,506
20181201|2018-07-18 23:30,19,360.75,361.25,360.75,361,118
20181201|2018-07-19 00:00,19,361,361.5,361,361.5,155
20181201|2018-07-19 00:30,19,361.25,361.5,361.25,361.25,10
20181201|2018-07-19 01:00,19,361.5,361.5,361,361,234
20181201|2018-07-19 01:30,19,361,361.25,361,361.25,18
20181201|2018-07-19 02:00,19,361.25,361.25,361,361,225
20181201|2018-07-19 02:30,19,361,361.25,360.75,360.75,180
20181201|2018-07-19 03:00,19,360.75,361,360.5,360.5,170
20181201|2018-07-19 03:30,19,360.5,360.5,360,360,317
20181201|2018-07-19 04:00,19,360,361,360,361,535
20181201|2018-07-19 04:30,19,361,361.25,360.75,360.75,56
20181201|2018-07-19 05:00,19,361,361.75,360.75,361,620
20181201|2018-07-19 05:30,19,361,361.25,360.75,361.25,127
20181201|2018-07-19 06:00,19,361.25,361.75,360.25,360.5,880
20181201|2018-07-19 06:30,19,360.25,360.5,359,359,1972
20181201|2018-07-19 07:00,19,359,360,358.75,359.75,1123
20181201|2018-07-19 07:30,19,359.75,360.5,359.25,360.25,1315
20181201|2018-07-19 08:30,19,360.25,363.75,360,363.75,14372
20181201|2018-07-19 09:00,19,363.75,364.25,362.5,363.75,8534
20181201|2018-07-19 09:30,19,364,364.75,363.75,364.75,6177
20181201|2018-07-19 10:00,19,364.5,365,364,365,5535
20181201|2018-07-19 10:30,19,365,365.25,363.5,364.25,7403
20181201|2018-07-19 11:00,19,364.25,365,364,364.25,6819
20181201|2018-07-19 11:30,19,364.25,364.75,363.75,364.75,4639
20181201|2018-07-19 12:00,19,364.75,365.25,364.5,364.75,4309
20181201|2018-07-19 12:30,19,365,366,364.75,365.75,6446
20181201|2018-07-19 13:00,19,365.75,366,364.5,365,11941
20181201|2018-07-19 19:00,20,365.25,366.25,365.25,366.25,1425
20181201|2018-07-19 19:30,20,366,366.25,365.75,366,309
20181201|2018-07-19 20:00,20,366,366,365.75,366,84
20181201|2018-07-19 20:30,20,365.75,366,365.5,366,447
20181201|2018-07-19 21:00,20,365.75,366,365.75,365.75,104
20181201|2018-07-19 21:30,20,365.75,366,365.75,365.75,109
20181201|2018-07-19 22:00,20,365.75,366,365.5,365.75,96
20181201|2018-07-19 22:30,20,365.5,365.75,365.5,365.5,60
20181201|2018-07-19 23:00,20,365.5,365.75,365.5,365.5,12
20181201|2018-07-19 23:30,20,365.75,365.75,365.5,365.75,20
20181201|2018-07-20 00:00,20,365.5,365.75,365.5,365.75,16
20181201|2018-07-20 00:30,20,365.75,366,365.75,365.75,57
20181201|2018-07-20 01:00,20,366,366,365.75,365.75,75
20181201|2018-07-20 01:30,20,366,366,365.75,366,37
20181201|2018-07-20 02:00,20,366,366.25,365.75,366,249
20181201|2018-07-20 02:30,20,366,366.25,365.75,366.25,270
20181201|2018-07-20 03:00,20,366,366.25,366,366,234
20181201|2018-07-20 03:30,20,366,366.25,365.75,366.25,230
20181201|2018-07-20 04:00,20,366,366.75,366,366.5,1262
20181201|2018-07-20 04:30,20,366.5,367,366.5,367,1406
20181201|2018-07-20 05:00,20,367,367.25,366.25,366.25,1793
20181201|2018-07-20 05:30,20,366.25,367,365.75,366.25,1198
20181201|2018-07-20 06:00,20,366.25,367.5,366.25,367.25,1221
20181201|2018-07-20 06:30,20,367.25,368,367.25,367.75,1367
20181201|2018-07-20 07:00,20,367.75,368,366.25,366.5,1546
20181201|2018-07-20 07:30,20,366.5,367,366.5,367,557
20181201|2018-07-20 08:30,20,366.75,367,363.75,366.75,19471
20181201|2018-07-20 09:00,20,366.75,368.5,366.5,368,5919
20181201|2018-07-20 09:30,20,368,368.75,367.75,368.25,5511
20181201|2018-07-20 10:00,20,368.25,369.25,368,368.25,6253
20181201|2018-07-20 10:30,20,368.25,369,367.5,367.75,3678
20181201|2018-07-20 11:00,20,367.75,368.5,367.75,368.5,2441
20181201|2018-07-20 11:30,20,368.5,368.75,367.75,368.25,2989
20181201|2018-07-20 12:00,20,368.5,369.25,368.5,369,4275
20181201|2018-07-20 12:30,20,369,369.25,368.75,369,4614
20181201|2018-07-20 13:00,20,369,369.75,368.25,368.5,13231
20181201|2018-07-22 19:00,23,370,370,368.5,369.5,5923
20181201|2018-07-22 19:30,23,369.5,369.75,369.25,369.25,437
20181201|2018-07-22 20:00,23,369.25,369.75,369.25,369.5,418
20181201|2018-07-22 20:30,23,369.25,369.75,369.25,369.75,107
20181201|2018-07-22 21:00,23,369.5,369.75,369.5,369.5,103
20181201|2018-07-22 21:30,23,369.5,369.5,369.25,369.5,97
20181201|2018-07-22 22:00,23,369.5,369.5,369.25,369.25,69
20181201|2018-07-22 22:30,23,369.5,369.5,369.25,369.25,7
20181201|2018-07-22 23:00,23,369.25,369.5,369.25,369.5,14
20181201|2018-07-22 23:30,23,369.5,369.5,369.25,369.25,12
20181201|2018-07-23 00:00,23,369.5,370.5,369.5,370,911
20181201|2018-07-23 00:30,23,370.25,370.25,369.75,369.75,298
20181201|2018-07-23 01:00,23,370,370,369.75,369.75,48
20181201|2018-07-23 01:30,23,369.75,369.75,369.5,369.5,41
20181201|2018-07-23 02:00,23,369.5,369.5,368.5,368.5,619
20181201|2018-07-23 02:30,23,368.75,369.25,368.75,369,276
20181201|2018-07-23 03:00,23,369,369.25,368.75,369.25,124
20181201|2018-07-23 03:30,23,369.25,369.75,369,369.5,180
20181201|2018-07-23 04:00,23,369.5,370.5,369.25,370,951
20181201|2018-07-23 04:30,23,370,370.75,369.75,370.5,809
20181201|2018-07-23 05:00,23,370.75,370.75,370.25,370.25,197
20181201|2018-07-23 05:30,23,370.25,370.5,370,370,98
20181201|2018-07-23 06:00,23,370.25,370.5,370,370.25,476
20181201|2018-07-23 06:30,23,370.25,370.5,370,370,315
20181201|2018-07-23 07:00,23,370.25,370.5,370,370,334
20181201|2018-07-23 07:30,23,370.25,370.5,370,370,610
20181201|2018-07-23 08:30,23,370.25,371.5,369,369.25,13248
20181201|2018-07-23 09:00,23,369.25,370.5,369,370.5,4560
20181201|2018-07-23 09:30,23,370.5,371,369.5,370.25,5162
20181201|2018-07-23 10:00,23,370,370.5,369.75,370.25,2399
20181201|2018-07-23 10:30,23,370.25,370.75,370,370.25,1782
20181201|2018-07-23 11:00,23,370.5,371.25,370.25,371,3166
20181201|2018-07-23 11:30,23,371,371.5,370.75,371,3438
20181201|2018-07-23 12:00,23,371,371.75,370.75,371.5,3281
20181201|2018-07-23 12:30,23,371.75,372.25,371.5,372,6200
20181201|2018-07-23 13:00,23,372.25,372.25,370.5,370.75,10998
20181201|2018-07-23 19:00,24,369,369.25,367,367.5,4709
20181201|2018-07-23 19:30,24,367.5,367.5,367.25,367.25,98
20181201|2018-07-23 20:00,24,367.5,367.75,367,367.75,466
20181201|2018-07-23 20:30,24,367.5,367.5,367.5,367.5,134
20181201|2018-07-23 21:00,24,367.75,367.75,367.5,367.5,313
20181201|2018-07-23 21:30,24,367.25,367.5,367.25,367.25,474
20181201|2018-07-23 22:00,24,367.5,367.75,367.25,367.75,416
20181201|2018-07-23 22:30,24,367.75,367.75,367.5,367.5,68
20181201|2018-07-23 23:00,24,367.5,367.75,367.5,367.75,9
20181201|2018-07-23 23:30,24,367.75,367.75,367.5,367.5,2
20181201|2018-07-24 00:00,24,367.5,367.5,367.5,367.5,4
20181201|2018-07-24 00:30,24,367.5,367.75,367.5,367.5,20
20181201|2018-07-24 01:00,24,367.5,367.75,367.5,367.5,9
20181201|2018-07-24 01:30,24,367.5,368,367.5,368,146
20181201|2018-07-24 02:00,24,368,368,367.75,368,531
20181201|2018-07-24 02:30,24,368,368,367.75,367.75,395
20181201|2018-07-24 03:00,24,367.75,368,367.5,367.75,483
20181201|2018-07-24 03:30,24,368,368,367.75,367.75,120
20181201|2018-07-24 04:00,24,367.75,368,367.75,367.75,138
20181201|2018-07-24 04:30,24,367.75,367.75,366.75,367,1818
20181201|2018-07-24 05:00,24,367,367.25,366.75,367,359
20181201|2018-07-24 05:30,24,366.75,367,366.5,367,561
20181201|2018-07-24 06:00,24,366.75,367,366.5,366.5,212
20181201|2018-07-24 06:30,24,366.5,367.25,366.5,367.25,1064
20181201|2018-07-24 07:00,24,367.5,367.5,366.25,366.75,1805
20181201|2018-07-24 07:30,24,366.75,367.25,366.5,367.25,680
20181201|2018-07-24 08:30,24,367.25,367.25,365.25,366.75,17693
20181201|2018-07-24 09:00,24,366.75,368,366.5,367,10696
20181201|2018-07-24 09:30,24,367.25,370.25,367.25,370.25,10009
20181201|2018-07-24 10:00,24,370.25,370.5,367.25,368.25,9629
20181201|2018-07-24 10:30,24,368.25,368.75,367.25,367.75,4846
20181201|2018-07-24 11:00,24,368,370,367.75,369.25,4834
20181201|2018-07-24 11:30,24,369.5,369.75,368.5,368.75,2851
20181201|2018-07-24 12:00,24,368.75,369,368,368,3684
20181201|2018-07-24 12:30,24,368,368.5,366.25,368.25,7174
20181201|2018-07-24 13:00,24,368.25,368.5,365.75,366.75,9240
20181201|2018-07-24 19:00,25,366,367.75,366,366.75,2721
20181201|2018-07-24 19:30,25,366.75,367,366.5,366.75,178
20181201|2018-07-24 20:00,25,367,367.5,366.5,367.5,700
20181201|2018-07-24 20:30,25,367.5,367.5,367,367.25,151
20181201|2018-07-24 21:00,25,367,367,366.75,366.75,103
20181201|2018-07-24 21:30,25,367,367.25,366.5,366.5,286
20181201|2018-07-24 22:00,25,366.75,366.75,366.25,366.5,54
20181201|2018-07-24 22:30,25,366.5,366.5,366.25,366.25,51
20181201|2018-07-24 23:00,25,366.5,366.5,366.5,366.5,15
20181201|2018-07-24 23:30,25,366.5,367,366.5,367,12
20181201|2018-07-25 00:00,25,367,367,366.75,366.75,77
20181201|2018-07-25 00:30,25,366.75,367.25,366.5,366.75,296
20181201|2018-07-25 01:00,25,367,367.25,366.75,367.25,83
20181201|2018-07-25 01:30,25,367.25,367.25,367,367,219
20181201|2018-07-25 02:00,25,367.25,367.75,367.25,367.5,181
20181201|2018-07-25 02:30,25,367.75,367.75,367.25,367.25,106
20181201|2018-07-25 03:00,25,367.5,367.75,367.25,367.5,83
20181201|2018-07-25 03:30,25,367.5,368.25,367.5,368,702
20181201|2018-07-25 04:00,25,368.25,368.75,368,368.5,383
20181201|2018-07-25 04:30,25,368.75,368.75,368.25,368.25,302
20181201|2018-07-25 05:00,25,368.5,368.75,368.25,368.25,171
20181201|2018-07-25 05:30,25,368.5,369.25,368.5,368.5,809
20181201|2018-07-25 06:00,25,368.75,370,368.5,369.75,1174
20181201|2018-07-25 06:30,25,369.75,369.75,368.5,368.75,1052
20181201|2018-07-25 07:00,25,368.75,369.25,368.75,369,864
20181201|2018-07-25 07:30,25,369.25,369.25,368.75,369,1160
20181201|2018-07-25 08:30,25,369,373.25,368.75,373.25,21117
20181201|2018-07-25 09:00,25,373.25,374,372.25,373.5,12095
20181201|2018-07-25 09:30,25,373.5,373.75,371.5,372.25,8038
20181201|2018-07-25 10:00,25,372,372.25,371,372,4328
20181201|2018-07-25 10:30,25,372.25,372.25,371.5,372,2850
20181201|2018-07-25 11:00,25,371.75,373,371.5,372.75,5309
20181201|2018-07-25 11:30,25,373,373.75,372.25,372.5,5917
20181201|2018-07-25 12:00,25,372.75,373,372.25,372.75,2018
20181201|2018-07-25 12:30,25,372.75,374,372.5,373.5,5559
20181201|2018-07-25 13:00,25,373.5,373.5,371.5,372.25,10154
20181201|2018-07-25 19:00,26,375.25,376.25,375,376.25,7704
20181201|2018-07-25 19:30,26,376.25,376.75,376,376.5,1708
20181201|2018-07-25 20:00,26,376.5,376.5,376,376.5,645
20181201|2018-07-25 20:30,26,376.5,376.75,376.25,376.75,377
20181201|2018-07-25 21:00,26,376.5,377.5,376.5,377,1219
20181201|2018-07-25 21:30,26,377.25,377.75,376.75,377,862
20181201|2018-07-25 22:00,26,377,377.25,376.75,377,413
20181201|2018-07-25 22:30,26,377.25,378,377,377.75,813
20181201|2018-07-25 23:00,26,377.5,378.5,377.5,378.5,1956
20181201|2018-07-25 23:30,26,378.5,378.5,377.75,378,389
20181201|2018-07-26 00:00,26,378,379,377.75,378.75,1379
20181201|2018-07-26 00:30,26,378.5,379,378.5,379,363
20181201|2018-07-26 01:00,26,378.75,379,378.75,378.75,263
20181201|2018-07-26 01:30,26,378.75,378.75,378.25,378.5,677
20181201|2018-07-26 02:00,26,378.5,378.75,378,378.25,668
20181201|2018-07-26 02:30,26,378.25,379,378,378.75,861
20181201|2018-07-26 03:00,26,379,379.25,378.5,379,2126
20181201|2018-07-26 03:30,26,379.25,379.5,379,379.25,1015
20181201|2018-07-26 04:00,26,379.25,379.25,378.25,378.25,432
20181201|2018-07-26 04:30,26,378.25,379.25,378.25,378.75,1106
20181201|2018-07-26 05:00,26,378.75,379.25,378.25,378.5,651
20181201|2018-07-26 05:30,26,378.5,378.75,378,378,415
20181201|2018-07-26 06:00,26,378,378.75,378,378.5,571
20181201|2018-07-26 06:30,26,378.5,379.75,378.5,378.75,2230
20181201|2018-07-26 07:00,26,378.75,379.75,378.25,379,2555
20181201|2018-07-26 07:30,26,379.25,379.25,378.75,379,767
20181201|2018-07-26 08:30,26,378.75,379.5,374.75,376.25,27437
20181201|2018-07-26 09:00,26,376.5,378.5,376.25,377.75,12332
20181201|2018-07-26 09:30,26,377.75,378.75,377,377.75,5226
20181201|2018-07-26 10:00,26,377.75,378,374.5,375,12384
20181201|2018-07-26 10:30,26,375.25,377.5,375.25,376.75,8237
20181201|2018-07-26 11:00,26,376.75,377.75,374.25,377.5,14625
20181201|2018-07-26 11:30,26,377.75,377.75,376.5,377.5,4175
20181201|2018-07-26 12:00,26,377.5,378,376,376,5202
20181201|2018-07-26 12:30,26,376,377,375.25,375.75,6042
20181201|2018-07-26 13:00,26,376,376.25,374.25,374.5,12370
20181201|2018-07-26 19:00,27,374.75,375.25,373.75,374,2652
20181201|2018-07-26 19:30,27,374.25,374.25,373.5,374,625
20181201|2018-07-26 20:00,27,374,375.5,374,375.5,1372
20181201|2018-07-26 20:30,27,375.5,376.25,375.5,375.5,495
20181201|2018-07-26 21:00,27,375.5,376.75,375.5,375.75,684
20181201|2018-07-26 21:30,27,375.75,376.75,375.75,376.5,221
20181201|2018-07-26 22:00,27,376.5,377.5,376.25,377,1211
20181201|2018-07-26 22:30,27,377.25,377.25,377,377.25,95
20181201|2018-07-26 23:00,27,377,377.25,377,377.25,94
20181201|2018-07-26 23:30,27,377.5,377.75,377.25,377.25,324
20181201|2018-07-27 00:00,27,377.25,377.5,377,377.25,488
20181201|2018-07-27 00:30,27,377.25,377.75,377.25,377.5,691
20181201|2018-07-27 01:00,27,377.75,377.75,377,377.25,198
20181201|2018-07-27 01:30,27,377.25,377.5,377,377,153
20181201|2018-07-27 02:00,27,377,377.25,376.75,377,627
20181201|2018-07-27 02:30,27,377,377.25,377,377.25,284
20181201|2018-07-27 03:00,27,377.25,377.75,377,377.5,391
20181201|2018-07-27 03:30,27,377.5,378,377.25,377.25,348
20181201|2018-07-27 04:00,27,377.5,377.5,376.5,376.5,206
20181201|2018-07-27 04:30,27,376.75,376.75,376,376.25,526
20181201|2018-07-27 05:00,27,376.25,376.5,375.5,375.5,914
20181201|2018-07-27 05:30,27,375.5,375.75,374.75,375,1220
20181201|2018-07-27 06:00,27,375.25,375.5,375,375.25,281
20181201|2018-07-27 06:30,27,375.25,375.5,374,374,1609
20181201|2018-07-27 07:00,27,374,376.5,374,376.25,2178
20181201|2018-07-27 07:30,27,376.25,376.5,373.75,374.5,3040
20181201|2018-07-27 08:30,27,374.75,377.75,374.75,376.75,13701
20181201|2018-07-27 09:00,27,377,377.75,375.75,376.25,9657
20181201|2018-07-27 09:30,27,376.5,377.5,376.25,377.25,5003
20181201|2018-07-27 10:00,27,377.25,377.5,376,376,4131
20181201|2018-07-27 10:30,27,376.25,376.5,374.5,375.75,5942
20181201|2018-07-27 11:00,27,375.75,376,374.75,375.25,4901
20181201|2018-07-27 11:30,27,375.25,376.25,375.25,375.5,4289
20181201|2018-07-27 12:00,27,375.5,375.75,375.25,375.25,4015
20181201|2018-07-27 12:30,27,375.25,375.75,374.5,375,4288
20181201|2018-07-27 13:00,27,375,376.5,375,375.75,8647
20181201|2018-07-29 19:00,30,378.75,380,378.25,379,6642
20181201|2018-07-29 19:30,30,379,379,378.5,378.75,396
20181201|2018-07-29 20:00,30,378.75,378.75,378.25,378.75,661
20181201|2018-07-29 20:30,30,378.75,379,378.5,378.75,405
20181201|2018-07-29 21:00,30,378.75,379,378.25,378.25,170
20181201|2018-07-29 21:30,30,378.25,378.5,377.75,377.75,498
20181201|2018-07-29 22:00,30,377.75,378,377.75,377.75,200
20181201|2018-07-29 22:30,30,377.75,377.75,377.5,377.75,245
20181201|2018-07-29 23:00,30,377.5,378.5,377.5,378.5,165
20181201|2018-07-29 23:30,30,378.5,378.5,377.75,377.75,63
20181201|2018-07-30 00:00,30,378,378,378,378,90
20181201|2018-07-30 00:30,30,378.25,378.25,378,378,95
20181201|2018-07-30 01:00,30,378.25,378.75,378,378.75,420
20181201|2018-07-30 01:30,30,378.75,378.75,378.5,378.75,246
20181201|2018-07-30 02:00,30,378.75,379,378,378,1117
20181201|2018-07-30 02:30,30,378.25,378.5,378,378.25,201
20181201|2018-07-30 03:00,30,378.25,378.75,378.25,378.5,182
20181201|2018-07-30 03:30,30,378.5,378.75,378.25,378.75,462
20181201|2018-07-30 04:00,30,378.75,379,378.5,378.75,81
20181201|2018-07-30 04:30,30,378.75,379.5,378.75,379.25,815
20181201|2018-07-30 05:00,30,379.25,379.75,379.25,379.25,1012
20181201|2018-07-30 05:30,30,379.25,379.25,378.75,379,269
20181201|2018-07-30 06:00,30,378.75,379.75,378.75,379.25,582
20181201|2018-07-30 06:30,30,379.5,380.75,379.25,380,4112
20181201|2018-07-30 07:00,30,380.25,380.5,379.25,379.5,1765
20181201|2018-07-30 07:30,30,379.5,380,379.5,379.75,1360
20181201|2018-07-30 08:30,30,379.75,383.25,379.5,382.5,25458
20181201|2018-07-30 09:00,30,382.5,383,381.5,381.75,9007
20181201|2018-07-30 09:30,30,381.75,382,380.75,381.25,6046
20181201|2018-07-30 10:00,30,381.5,382,381,381.75,3728
20181201|2018-07-30 10:30,30,381.75,382,381.5,381.75,2695
20181201|2018-07-30 11:00,30,381.5,382,380.5,381.5,10804
20181201|2018-07-30 11:30,30,381.5,382.25,381,381.75,5842
20181201|2018-07-30 12:00,30,381.5,382,380.75,381.25,5859
20181201|2018-07-30 12:30,30,381.25,381.75,381,381.5,4490
20181201|2018-07-30 13:00,30,381.25,382.25,380.75,381,11730
20181201|2018-07-30 19:00,31,381.25,382.75,380.5,382,4030
20181201|2018-07-30 19:30,31,382,383,382,382.75,1028
20181201|2018-07-30 20:00,31,383,383,382.25,382.25,562
20181201|2018-07-30 20:30,31,382.25,382.75,382,382.25,1490
20181201|2018-07-30 21:00,31,382.25,382.5,382,382.25,500
20181201|2018-07-30 21:30,31,382,382.5,381.75,382.5,672
20181201|2018-07-30 22:00,31,382.5,382.75,382.25,382.5,321
20181201|2018-07-30 22:30,31,382.5,382.5,382.25,382.25,226
20181201|2018-07-30 23:00,31,382.25,382.25,382,382.25,85
20181201|2018-07-30 23:30,31,382,382,381.75,381.75,152
20181201|2018-07-31 00:00,31,381.75,381.75,381.25,381.25,35
20181201|2018-07-31 00:30,31,381.25,381.5,381.25,381.25,16
20181201|2018-07-31 01:00,31,381.5,381.75,381.5,381.5,136
20181201|2018-07-31 01:30,31,381.5,381.75,381.25,381.25,305
20181201|2018-07-31 02:00,31,381.5,381.5,380.25,380.5,1225
20181201|2018-07-31 02:30,31,380.5,381.25,380.5,380.75,518
20181201|2018-07-31 03:00,31,381,382,380.75,381.75,394
20181201|2018-07-31 03:30,31,381.5,382.5,381.5,382,348
20181201|2018-07-31 04:00,31,382.25,383.5,382.25,383.25,2082
20181201|2018-07-31 04:30,31,383.25,383.75,382.75,383.5,1875
20181201|2018-07-31 05:00,31,383.75,383.75,383.5,383.5,644
20181201|2018-07-31 05:30,31,383.5,384,383.5,383.5,335
20181201|2018-07-31 06:00,31,383.5,384.25,383.5,383.75,1114
20181201|2018-07-31 06:30,31,383.75,384,383.5,384,1326
20181201|2018-07-31 07:00,31,384,384.5,384,384.25,2883
20181201|2018-07-31 07:30,31,384.5,385,384.25,384.75,3202
20181201|2018-07-31 08:30,31,385,388.25,384.75,386.25,37527
20181201|2018-07-31 09:00,31,386.5,388.25,386.25,388,11076
20181201|2018-07-31 09:30,31,388,388.5,386.25,386.25,11118
20181201|2018-07-31 10:00,31,386.5,387.5,385.75,386.25,14292
20181201|2018-07-31 10:30,31,386.5,387,385,386,9206
20181201|2018-07-31 11:00,31,386,386.25,383.25,384.75,12785
20181201|2018-07-31 11:30,31,384.5,385.25,382.5,384.25,9540
20181201|2018-07-31 12:00,31,384.25,384.75,382.75,384,6287
20181201|2018-07-31 12:30,31,384,386,383.5,386,11122
20181201|2018-07-31 13:00,31,386,387,386,386.25,16597
20181201|2018-07-31 19:00,1,386.25,387.25,384.5,387,4462
20181201|2018-07-31 19:30,1,386.75,387,386,386.25,502
20181201|2018-07-31 20:00,1,386.25,386.25,385.75,385.75,133
20181201|2018-07-31 20:30,1,385.75,386,385.75,386,292
20181201|2018-07-31 21:00,1,386,386.75,386,386.75,317
20181201|2018-07-31 21:30,1,386.5,386.5,386,386.5,226
20181201|2018-07-31 22:00,1,386.25,386.5,386,386.25,101
20181201|2018-07-31 22:30,1,386.5,386.5,385.75,386,432
20181201|2018-07-31 23:00,1,385.75,386,385.5,385.75,178
20181201|2018-07-31 23:30,1,385.75,385.75,385.5,385.75,37
20181201|2018-08-01 00:00,1,385.75,386,385.75,386,91
20181201|2018-08-01 00:30,1,386,386.25,386,386.25,113
20181201|2018-08-01 01:00,1,386,386,385.5,385.5,197
20181201|2018-08-01 01:30,1,385.5,385.5,384.75,384.75,885
20181201|2018-08-01 02:00,1,384.5,385,384.5,385,315
20181201|2018-08-01 02:30,1,384.75,385,384.5,384.75,626
20181201|2018-08-01 03:00,1,384.75,385,384.5,384.75,756
20181201|2018-08-01 03:30,1,384.75,385.75,384,385.5,1300
20181201|2018-08-01 04:00,1,385.5,386.5,385,386,688
20181201|2018-08-01 04:30,1,386,386.25,385.25,386.25,646
20181201|2018-08-01 05:00,1,386,386.5,385.5,386.5,1905
20181201|2018-08-01 05:30,1,386.5,386.75,385.5,386,830
20181201|2018-08-01 06:00,1,386,386.5,384.75,385,1553
20181201|2018-08-01 06:30,1,384.75,385.25,384.25,384.75,1237
20181201|2018-08-01 07:00,1,384.75,384.75,383,383.75,2039
20181201|2018-08-01 07:30,1,383.75,384.5,383.75,384.25,2198
20181201|2018-08-01 08:30,1,384.5,386,383.75,385.25,24469
20181201|2018-08-01 09:00,1,385.5,387.25,385.5,386.25,11961
20181201|2018-08-01 09:30,1,386,386.5,384,384.5,14040
20181201|2018-08-01 10:00,1,384.5,384.5,382.75,382.75,9699
20181201|2018-08-01 10:30,1,382.75,383.75,381.75,383.25,10893
20181201|2018-08-01 11:00,1,383,385.25,382.75,384.5,9583
20181201|2018-08-01 11:30,1,384.75,385.5,383.75,384,7018
20181201|2018-08-01 12:00,1,384,384.5,382.25,382.25,8231
20181201|2018-08-01 12:30,1,382,382.25,380,381.25,16069
20181201|2018-08-01 13:00,1,381.25,381.25,378.25,380,18777
20181201|2018-08-01 19:00,2,379.75,381.75,379.5,380,5005
20181201|2018-08-01 19:30,2,380,380.75,380,380.75,457
20181201|2018-08-01 20:00,2,380.75,381.25,380.5,381,701
20181201|2018-08-01 20:30,2,381,381.5,381,381,337
20181201|2018-08-01 21:00,2,381.25,381.25,381,381,92
20181201|2018-08-01 21:30,2,381.25,381.5,381.25,381.5,264
20181201|2018-08-01 22:00,2,381.25,381.75,381.25,381.75,119
20181201|2018-08-01 22:30,2,381.75,381.75,381.25,381.25,87
20181201|2018-08-01 23:00,2,381.5,381.5,381,381,426
20181201|2018-08-01 23:30,2,381,381,380.25,380.75,490
20181201|2018-08-02 00:00,2,380.5,380.75,380.25,380.5,146
20181201|2018-08-02 00:30,2,380.5,380.75,380.5,380.5,72
20181201|2018-08-02 01:00,2,380.75,380.75,380.75,380.75,57
20181201|2018-08-02 01:30,2,380.75,381.25,380,380,687
20181201|2018-08-02 02:00,2,380.25,380.5,379.25,380.25,1230
20181201|2018-08-02 02:30,2,380,380.75,380,380.5,509
20181201|2018-08-02 03:00,2,380.5,381,380.25,381,620
20181201|2018-08-02 03:30,2,380.75,381,380.25,380.75,801
20181201|2018-08-02 04:00,2,380.75,381.25,380.5,380.75,303
20181201|2018-08-02 04:30,2,380.75,381.75,380,381.5,2669
20181201|2018-08-02 05:00,2,381.75,382,381.25,382,1009
20181201|2018-08-02 05:30,2,382,382.75,381.75,382.75,1180
20181201|2018-08-02 06:00,2,382.75,383,382,382.75,1472
20181201|2018-08-02 06:30,2,382.75,383.25,382,382.25,2095
20181201|2018-08-02 07:00,2,382.25,384.25,382,383,5369
20181201|2018-08-02 07:30,2,383,384.25,382.75,382.75,3677
20181201|2018-08-02 08:30,2,382.75,383.5,380.75,381.5,17425
20181201|2018-08-02 09:00,2,381.5,383.5,381.25,382.5,6630
20181201|2018-08-02 09:30,2,382.5,383.25,381.75,382,4630
20181201|2018-08-02 10:00,2,382.25,384,382,384,8933
20181201|2018-08-02 10:30,2,384,387.25,383.5,386,35095
20181201|2018-08-02 11:00,2,386.25,386.75,383.5,383.75,14812
20181201|2018-08-02 11:30,2,383.75,385.25,381.25,382.75,13112
20181201|2018-08-02 12:00,2,383,383.75,382,383,8063
20181201|2018-08-02 12:30,2,383,384.25,382.75,384,3822
20181201|2018-08-02 13:00,2,383.75,383.75,381,381.75,9701
20181201|2018-08-02 19:00,3,381.25,384.25,381,382.75,2453
20181201|2018-08-02 19:30,3,382.75,383,382.75,383,181
20181201|2018-08-02 20:00,3,383.25,383.25,382.5,382.75,501
20181201|2018-08-02 20:30,3,382.75,383,382.5,382.5,337
20181201|2018-08-02 21:00,3,382.5,382.5,382,382.5,298
20181201|2018-08-02 21:30,3,382.75,382.75,382,382.25,308
20181201|2018-08-02 22:00,3,382.5,382.75,382,382.75,329
20181201|2018-08-02 22:30,3,382.75,382.75,381.75,382,264
20181201|2018-08-02 23:00,3,381.75,382,381.75,382,9
20181201|2018-08-02 23:30,3,382,382,381.5,381.75,99
20181201|2018-08-03 00:00,3,382,382,381.5,381.75,154
20181201|2018-08-03 00:30,3,381.75,381.75,381.5,381.5,100
20181201|2018-08-03 01:00,3,381.5,381.5,381.25,381.25,312
20181201|2018-08-03 01:30,3,381.25,381.75,381.25,381.25,164
20181201|2018-08-03 02:00,3,381.25,382,381.25,381.75,449
20181201|2018-08-03 02:30,3,381.75,382,381.25,381.5,298
20181201|2018-08-03 03:00,3,381.25,381.75,381,381,403
20181201|2018-08-03 03:30,3,381.25,381.75,381,381,304
20181201|2018-08-03 04:00,3,381.25,381.25,379.75,379.75,1939
20181201|2018-08-03 04:30,3,379.75,381.75,379.75,381.5,1787
20181201|2018-08-03 05:00,3,381.5,381.5,381,381.25,525
20181201|2018-08-03 05:30,3,381.25,383.5,381.25,382.5,1424
20181201|2018-08-03 06:00,3,382.5,383.25,382.25,383,614
20181201|2018-08-03 06:30,3,383,383.75,383,383.5,752
20181201|2018-08-03 07:00,3,383.5,383.75,381.5,381.75,2721
20181201|2018-08-03 07:30,3,381.5,381.75,379,379.75,2858
20181201|2018-08-03 08:30,3,380,383.75,379.25,383.25,14225
20181201|2018-08-03 09:00,3,383.25,384.25,382.75,383.75,7108
20181201|2018-08-03 09:30,3,383.75,384,382.25,382.5,6636
20181201|2018-08-03 10:00,3,382.5,383.75,382.5,383.5,3599
20181201|2018-08-03 10:30,3,383.5,384.75,383.5,383.75,5570
20181201|2018-08-03 11:00,3,384,384.75,383.75,383.75,4664
20181201|2018-08-03 11:30,3,384,385.75,383.75,385.5,8248
20181201|2018-08-03 12:00,3,385.5,385.5,384.5,385,4379
20181201|2018-08-03 12:30,3,384.75,385,384.25,384.75,4332
20181201|2018-08-03 13:00,3,384.75,385,383.75,384.25,7191
20181201|2018-08-05 19:00,6,384.5,385.25,383.25,383.25,3456
20181201|2018-08-05 19:30,6,383.25,383.75,383,383.5,256
20181201|2018-08-05 20:00,6,383.5,383.75,383.25,383.25,176
20181201|2018-08-05 20:30,6,383.25,383.75,383.25,383.5,99
20181201|2018-08-05 21:00,6,383.5,383.75,383.25,383.25,77
20181201|2018-08-05 21:30,6,383.25,383.5,383.25,383.25,140
20181201|2018-08-05 22:00,6,383,383.25,382.75,382.75,637
20181201|2018-08-05 22:30,6,382.75,383,382.5,382.75,120
20181201|2018-08-05 23:00,6,382.75,382.75,382.75,382.75,32
20181201|2018-08-05 23:30,6,383,383.75,382.75,383.5,410
20181201|2018-08-06 00:00,6,383.25,383.5,383.25,383.5,64
20181201|2018-08-06 00:30,6,383.75,383.75,383,383.25,470
20181201|2018-08-06 01:00,6,383,383.25,382.75,383,143
20181201|2018-08-06 01:30,6,383,384.25,383,384,495
20181201|2018-08-06 02:00,6,384.25,384.5,384,384.5,259
20181201|2018-08-06 02:30,6,384.5,384.5,383.5,383.75,774
20181201|2018-08-06 03:00,6,383.75,383.75,382.75,382.75,403
20181201|2018-08-06 03:30,6,382.75,384.5,382.75,384.25,731
20181201|2018-08-06 04:00,6,384.25,384.25,383.75,384,144
20181201|2018-08-06 04:30,6,384,385.5,383.75,385.5,1049
20181201|2018-08-06 05:00,6,385.5,385.5,383.75,383.75,551
20181201|2018-08-06 05:30,6,383.75,385,383.75,384.5,411
20181201|2018-08-06 06:00,6,384.75,384.75,384,384.5,226
20181201|2018-08-06 06:30,6,384.75,385.5,384.5,384.5,554
20181201|2018-08-06 07:00,6,384.5,385.75,384.5,385,1749
20181201|2018-08-06 07:30,6,385,385.75,384.75,384.75,571
20181201|2018-08-06 08:30,6,384,386.25,383.5,384.5,15485
20181201|2018-08-06 09:00,6,384.25,385.75,384.25,385,3973
20181201|2018-08-06 09:30,6,385,385.25,384,384.25,5275
20181201|2018-08-06 10:00,6,384.25,385,384,384.75,4497
20181201|2018-08-06 10:30,6,384.75,385.25,384.25,385.25,3842
20181201|2018-08-06 11:00,6,385.25,385.75,384.75,385,2641
20181201|2018-08-06 11:30,6,385,385.75,385,385.25,4350
20181201|2018-08-06 12:00,6,385.25,385.5,384.75,384.75,2717
20181201|2018-08-06 12:30,6,384.75,385.5,384.75,385.5,2859
20181201|2018-08-06 13:00,6,385.25,386,384.75,385,6056
20181201|2018-08-06 19:00,7,385.25,385.75,384.75,385.75,2209
20181201|2018-08-06 19:30,7,385.75,386,385.5,385.75,328
20181201|2018-08-06 20:00,7,385.75,386,385.75,386,266
20181201|2018-08-06 20:30,7,386,386,385.5,385.75,303
20181201|2018-08-06 21:00,7,386,386,385.75,386,289
20181201|2018-08-06 21:30,7,386,386.25,385.75,386,1350
20181201|2018-08-06 22:00,7,386,386.25,385.75,386.25,870
20181201|2018-08-06 22:30,7,386.25,386.5,386,386.25,123
20181201|2018-08-06 23:00,7,386.25,386.25,386,386,111
20181201|2018-08-06 23:30,7,386,386.25,385.5,386,230
20181201|2018-08-07 00:00,7,386,386,386,386,10
20181201|2018-08-07 00:30,7,386,386.25,385.75,385.75,154
20181201|2018-08-07 01:00,7,386,386.25,385.75,386,442
20181201|2018-08-07 01:30,7,386,386.5,386,386.5,344
20181201|2018-08-07 02:00,7,386.5,386.75,386.25,386.5,546
20181201|2018-08-07 02:30,7,386.75,387,386.5,387,389
20181201|2018-08-07 03:00,7,387,387.5,386.75,387,1245
20181201|2018-08-07 03:30,7,387.25,387.5,386.75,387,572
20181201|2018-08-07 04:00,7,387.25,387.5,387,387.5,471
20181201|2018-08-07 04:30,7,387.5,387.5,387,387.25,571
20181201|2018-08-07 05:00,7,387.25,387.75,387.25,387.25,537
20181201|2018-08-07 05:30,7,387.25,387.75,387.25,387.75,432
20181201|2018-08-07 06:00,7,387.5,388,387.5,387.75,741
20181201|2018-08-07 06:30,7,387.75,387.75,387.25,387.5,1910
20181201|2018-08-07 07:00,7,387.5,387.5,386,386,2843
20181201|2018-08-07 07:30,7,386,386.25,385.25,386.25,2050
20181201|2018-08-07 08:30,7,386,386.5,383.25,384,18544
20181201|2018-08-07 09:00,7,384.25,385.75,384,384.75,7432
20181201|2018-08-07 09:30,7,385,385,383.5,384.25,6983
20181201|2018-08-07 10:00,7,384.25,384.75,383.75,384,3942
20181201|2018-08-07 10:30,7,384,384.5,383.25,384.5,6187
20181201|2018-08-07 11:00,7,384.5,384.75,383.5,384.5,3350
20181201|2018-08-07 11:30,7,384.5,384.75,383.75,384,3469
20181201|2018-08-07 12:00,7,383.75,384.5,383.75,384,3376
20181201|2018-08-07 12:30,7,383.75,384.5,383.75,384.25,4046
20181201|2018-08-07 13:00,7,384,385,383.75,384.75,5926
20181201|2018-08-07 19:00,8,384.5,384.5,384,384.25,1613
20181201|2018-08-07 19:30,8,384,384.25,383.75,384,171
20181201|2018-08-07 20:00,8,384,384.25,383.75,384.25,159
20181201|2018-08-07 20:30,8,384.25,384.5,384.25,384.5,742
20181201|2018-08-07 21:00,8,384.25,384.75,384.25,384.75,38
20181201|2018-08-07 21:30,8,384.75,384.75,384.5,384.5,90
20181201|2018-08-07 22:00,8,384.75,384.75,384.25,384.25,121
20181201|2018-08-07 22:30,8,384.5,384.5,384,384,305
20181201|2018-08-07 23:00,8,384,384.5,384,384.5,135
20181201|2018-08-07 23:30,8,384.5,384.5,384.25,384.25,49
20181201|2018-08-08 00:00,8,384.25,384.25,384,384,6
20181201|2018-08-08 00:30,8,384,385.5,384,385.5,1199
20181201|2018-08-08 01:00,8,385.5,385.75,385.25,385.75,139
20181201|2018-08-08 01:30,8,385.75,386.25,385.75,385.75,704
20181201|2018-08-08 02:00,8,386,386,385.25,385.5,192
20181201|2018-08-08 02:30,8,385.5,385.75,385,385.25,285
20181201|2018-08-08 03:00,8,385.25,385.75,385.25,385.5,177
20181201|2018-08-08 03:30,8,385.75,385.75,385.25,385.5,228
20181201|2018-08-08 04:00,8,385.25,386.5,385.25,386.5,862
20181201|2018-08-08 04:30,8,386.5,386.5,386,386.25,173
20181201|2018-08-08 05:00,8,386.25,386.5,386.25,386.25,91
20181201|2018-08-08 05:30,8,386.25,386.75,386,386.5,469
20181201|2018-08-08 06:00,8,386.5,386.5,386.25,386.5,480
20181201|2018-08-08 06:30,8,386.5,386.75,386,386.25,940
20181201|2018-08-08 07:00,8,386.25,386.25,385.5,385.75,1362
20181201|2018-08-08 07:30,8,385.75,386,385.25,385.25,523
20181201|2018-08-08 08:30,8,385.25,387.5,385,387.25,14728
20181201|2018-08-08 09:00,8,387.25,387.5,386,386.25,6107
20181201|2018-08-08 09:30,8,386.25,386.5,385.25,385.5,8149
20181201|2018-08-08 10:00,8,385.5,386,385.25,385.75,3542
20181201|2018-08-08 10:30,8,385.75,386.5,385.5,385.75,3577
20181201|2018-08-08 11:00,8,385.75,386,385.25,385.5,3690
20181201|2018-08-08 11:30,8,385.5,386.5,385.25,386.25,4344
20181201|2018-08-08 12:00,8,386.5,386.75,385.75,385.75,3939
20181201|2018-08-08 12:30,8,386,386.25,384.75,385.5,5554
20181201|2018-08-08 13:00,8,385.5,385.75,384.5,385,9120
20181201|2018-08-08 19:00,9,384.75,385.5,384.5,385.25,1398
20181201|2018-08-08 19:30,9,385.5,385.5,384.75,385,345
20181201|2018-08-08 20:00,9,385,385.25,384.75,385,299
20181201|2018-08-08 20:30,9,384.75,385.25,384.75,385.25,177
20181201|2018-08-08 21:00,9,385,385,385,385,8
20181201|2018-08-08 21:30,9,385.25,385.75,385.25,385.25,144
20181201|2018-08-08 22:00,9,385.25,385.25,384.5,384.75,176
20181201|2018-08-08 22:30,9,384.75,384.75,384.5,384.5,82
20181201|2018-08-08 23:00,9,384.75,385,384.5,384.5,353
20181201|2018-08-08 23:30,9,384.5,385,384.5,384.75,162
20181201|2018-08-09 00:00,9,384.75,385.25,384.75,385.25,72
20181201|2018-08-09 00:30,9,385.25,385.5,385,385.25,54
20181201|2018-08-09 01:00,9,385.25,385.25,385,385,88
20181201|2018-08-09 01:30,9,385.25,385.25,384.75,385,221
20181201|2018-08-09 02:00,9,385,385,384,384.5,1048
20181201|2018-08-09 02:30,9,384.5,385.75,384.25,385.5,826
20181201|2018-08-09 03:00,9,385.75,385.75,385,385,466
20181201|2018-08-09 03:30,9,385,385.25,384.75,385,287
20181201|2018-08-09 04:00,9,385,385.25,384.75,385.25,251
20181201|2018-08-09 04:30,9,385,385.75,384.75,385.5,616
20181201|2018-08-09 05:00,9,385.75,386,385.25,385.75,561
20181201|2018-08-09 05:30,9,385.75,386,385.5,385.5,236
20181201|2018-08-09 06:00,9,385.5,386,385.5,385.75,321
20181201|2018-08-09 06:30,9,385.75,386.25,385.5,386.25,541
20181201|2018-08-09 07:00,9,386.5,386.5,385.75,386,1672
20181201|2018-08-09 07:30,9,385.75,386,385.5,385.75,1232
20181201|2018-08-09 08:30,9,385.25,386.25,383.25,383.25,12915
20181201|2018-08-09 09:00,9,383.25,383.75,381.5,382,12274
20181201|2018-08-09 09:30,9,382,382.5,381.25,381.5,8206
20181201|2018-08-09 10:00,9,381.5,382,380.5,380.5,7763
20181201|2018-08-09 10:30,9,380.75,381.5,380.25,381.25,8918
20181201|2018-08-09 11:00,9,381.25,381.75,381,381.5,3603
20181201|2018-08-09 11:30,9,381.25,383,381.25,382.25,7155
20181201|2018-08-09 12:00,9,382,384.25,381.75,383.5,6567
20181201|2018-08-09 12:30,9,383.5,384,382.75,383,5136
20181201|2018-08-09 13:00,9,383,383.5,381.75,382.5,9605
20181201|2018-08-09 19:00,10,382,382.25,381.25,381.75,1594
20181201|2018-08-09 19:30,10,381.75,381.75,381.25,381.5,676
20181201|2018-08-09 20:00,10,381.5,382,381.5,382,245
20181201|2018-08-09 20:30,10,382,382,381.25,381.75,347
20181201|2018-08-09 21:00,10,381.75,381.75,381.25,381.5,82
20181201|2018-08-09 21:30,10,381.25,381.75,381.25,381.75,118
20181201|2018-08-09 22:00,10,381.5,381.5,381.5,381.5,181
20181201|2018-08-09 22:30,10,381.5,381.75,381.5,381.75,38
20181201|2018-08-09 23:00,10,381.5,381.75,381.5,381.75,18
20181201|2018-08-09 23:30,10,381.75,382,381.75,381.75,138
20181201|2018-08-10 00:00,10,381.75,382,381.5,381.75,101
20181201|2018-08-10 00:30,10,381.75,382.25,381.75,382.25,95
20181201|2018-08-10 01:00,10,382.25,382.25,381.5,381.75,169
20181201|2018-08-10 01:30,10,381.75,382,381.75,382,37
20181201|2018-08-10 02:00,10,381.75,382,381.5,381.5,283
20181201|2018-08-10 02:30,10,381.75,381.75,381.5,381.75,134
20181201|2018-08-10 03:00,10,381.5,382,381.5,381.5,154
20181201|2018-08-10 03:30,10,381.75,382.5,381.75,382.5,362
20181201|2018-08-10 04:00,10,382.5,382.75,382.25,382.25,710
20181201|2018-08-10 04:30,10,382.5,382.75,382.25,382.75,586
20181201|2018-08-10 05:00,10,382.5,383,382.5,382.75,150
20181201|2018-08-10 05:30,10,382.75,383,382.25,382.5,246
20181201|2018-08-10 06:00,10,382.5,382.75,382.25,382.75,587
20181201|2018-08-10 06:30,10,382.5,383,382.25,382.5,1032
20181201|2018-08-10 07:00,10,382.75,383,382.5,382.5,1234
20181201|2018-08-10 07:30,10,382.5,382.75,382.5,382.5,628
20181201|2018-08-10 08:30,10,382.5,383.5,381.5,382,15257
20181201|2018-08-10 09:00,10,381.75,382.5,380.75,381,5440
20181201|2018-08-10 09:30,10,380.75,381,380,380,8426
20181201|2018-08-10 10:00,10,380,380.5,379.5,380.25,8860
20181201|2018-08-10 10:30,10,380.5,380.75,379.25,380.75,7922
20181201|2018-08-10 11:00,10,380.75,381,372.5,376.75,70632
20181201|2018-08-10 11:30,10,376.75,378,374,374.25,16526
20181201|2018-08-10 12:00,10,374.25,375.75,373.5,374.75,14467
20181201|2018-08-10 12:30,10,374.75,375,372.5,372.75,16602
20181201|2018-08-10 13:00,10,372.75,372.75,370.75,371.25,21506
20181201|2018-08-12 19:00,13,371.5,371.75,369,369.25,4952
20181201|2018-08-12 19:30,13,369.5,369.5,369,369.25,375
20181201|2018-08-12 20:00,13,369.25,369.5,369,369,415
20181201|2018-08-12 20:30,13,369.25,369.25,369,369,237
20181201|2018-08-12 21:00,13,369,369.25,368.75,369,312
20181201|2018-08-12 21:30,13,369,369.25,369,369,145
20181201|2018-08-12 22:00,13,369.25,369.25,368.75,369,662
20181201|2018-08-12 22:30,13,369,369.25,368.5,368.75,708
20181201|2018-08-12 23:00,13,368.75,368.75,368.5,368.75,130
20181201|2018-08-12 23:30,13,368.75,368.75,368.25,368.5,60
20181201|2018-08-13 00:00,13,368.5,368.75,368.5,368.75,100
20181201|2018-08-13 00:30,13,369,369,368.75,369,108
20181201|2018-08-13 01:00,13,369,369,368.75,369,80
20181201|2018-08-13 01:30,13,369,369.25,368.75,368.75,387
20181201|2018-08-13 02:00,13,368.75,369,368.25,368.25,369
20181201|2018-08-13 02:30,13,368.25,369.25,368.25,368.75,1100
20181201|2018-08-13 03:00,13,368.75,369,368.5,368.75,548
20181201|2018-08-13 03:30,13,369,369,368.25,368.5,589
20181201|2018-08-13 04:00,13,368.25,368.5,368,368.25,675
20181201|2018-08-13 04:30,13,368.25,368.25,367.25,367.25,2077
20181201|2018-08-13 05:00,13,367.25,368,367.25,368,409
20181201|2018-08-13 05:30,13,368,368,367.75,367.75,197
20181201|2018-08-13 06:00,13,367.75,368,367.5,367.5,775
20181201|2018-08-13 06:30,13,367.25,367.75,367,367.75,1370
20181201|2018-08-13 07:00,13,367.75,368,366.25,366.5,2986
20181201|2018-08-13 07:30,13,366.5,367,366.25,366.5,1729
20181201|2018-08-13 08:30,13,366.25,369.75,366,369.25,18539
20181201|2018-08-13 09:00,13,369.25,370.5,368.75,369.75,8369
20181201|2018-08-13 09:30,13,369.75,370,368.5,370,6202
20181201|2018-08-13 10:00,13,369.75,370.75,369.5,369.75,6301
20181201|2018-08-13 10:30,13,369.75,370.25,369.25,370.25,5925
20181201|2018-08-13 11:00,13,370,370.25,369.25,369.5,7383
20181201|2018-08-13 11:30,13,369.75,370.5,369.5,370,4482
20181201|2018-08-13 12:00,13,370,371,369.75,371,5326
20181201|2018-08-13 12:30,13,371,371,370,370.25,6007
20181201|2018-08-13 13:00,13,370.5,371.25,370,371,7440
20181201|2018-08-13 19:00,14,370.75,371.75,370.75,371.75,2032
20181201|2018-08-13 19:30,14,371.75,372.25,371.25,371.5,643
20181201|2018-08-13 20:00,14,371.5,371.75,371.25,371.5,134
20181201|2018-08-13 20:30,14,371.5,371.75,371.25,371.5,369
20181201|2018-08-13 21:00,14,371.25,371.5,371,371.25,143
20181201|2018-08-13 21:30,14,371,371.25,371,371,338
20181201|2018-08-13 22:00,14,371,371,370.75,371,35
20181201|2018-08-13 22:30,14,370.75,371,370.75,370.75,12
20181201|2018-08-13 23:00,14,370.75,371,370.75,370.75,16
20181201|2018-08-13 23:30,14,371,371,370.75,370.75,30
20181201|2018-08-14 00:00,14,371,371,370.75,371,11
20181201|2018-08-14 00:30,14,370.75,371.25,370.75,371,215
20181201|2018-08-14 01:00,14,371,371.25,370.75,370.75,418
20181201|2018-08-14 01:30,14,370.75,371,370.75,371,127
20181201|2018-08-14 02:00,14,371,371.25,370.75,371,516
20181201|2018-08-14 02:30,14,371,372.5,371,371.75,1220
20181201|2018-08-14 03:00,14,371.75,372,371.5,371.5,414
20181201|2018-08-14 03:30,14,371.5,371.5,370.75,370.75,580
20181201|2018-08-14 04:00,14,371,371.25,370.5,370.75,402
20181201|2018-08-14 04:30,14,370.75,371.5,370.5,371,561
20181201|2018-08-14 05:00,14,371,372.25,371,372,1031
20181201|2018-08-14 05:30,14,371.75,372,371.25,372,491
20181201|2018-08-14 06:00,14,372,372.75,372,372,903
20181201|2018-08-14 06:30,14,372,373,371.75,372.5,1022
20181201|2018-08-14 07:00,14,372.5,372.5,371.75,372.25,1205
20181201|2018-08-14 07:30,14,372.25,373,372,372.25,1712
20181201|2018-08-14 08:30,14,372.5,372.75,370.5,372.5,12171
20181201|2018-08-14 09:00,14,372.5,373.5,372.25,372.75,5114
20181201|2018-08-14 09:30,14,372.75,373,371.75,372.25,4865
20181201|2018-08-14 10:00,14,372.25,373.5,372.25,373,4647
20181201|2018-08-14 10:30,14,373,374,372.75,373.25,4671
20181201|2018-08-14 11:00,14,373.5,374.75,373.25,374.5,4687
20181201|2018-08-14 11:30,14,374.75,375.25,374.25,375.25,7495
20181201|2018-08-14 12:00,14,375.25,376.25,375,376,9153
20181201|2018-08-14 12:30,14,376,376.5,375.25,375.75,6514
20181201|2018-08-14 13:00,14,375.75,377.25,375.5,376.5,17307
20181201|2018-08-14 19:00,15,376.5,377.25,375.75,376,2268
20181201|2018-08-14 19:30,15,376.25,377,376.25,376.75,257
20181201|2018-08-14 20:00,15,376.75,377,376.5,376.5,399
20181201|2018-08-14 20:30,15,376.5,376.75,376.5,376.75,166
20181201|2018-08-14 21:00,15,376.75,376.75,376.25,376.25,220
20181201|2018-08-14 21:30,15,376.5,376.5,376,376.25,140
20181201|2018-08-14 22:00,15,376,376,375.25,376,573
20181201|2018-08-14 22:30,15,376.25,376.25,375.75,375.75,89
20181201|2018-08-14 23:00,15,375.75,376,375.5,376,92
20181201|2018-08-14 23:30,15,376,376,375.5,375.5,150
20181201|2018-08-15 00:00,15,375.5,375.5,375.5,375.5,2
20181201|2018-08-15 00:30,15,375.5,375.5,375.5,375.5,92
20181201|2018-08-15 01:00,15,375.5,375.75,375.25,375.75,65
20181201|2018-08-15 01:30,15,375.75,376,375.75,375.75,178
20181201|2018-08-15 02:00,15,376,376,375.25,375.5,526
20181201|2018-08-15 02:30,15,375.5,375.75,375.5,375.5,259
20181201|2018-08-15 03:00,15,375.5,375.5,375,375,562
20181201|2018-08-15 03:30,15,375,375.25,374.25,374.75,956
20181201|2018-08-15 04:00,15,374.5,375,374,375,645
20181201|2018-08-15 04:30,15,374.75,375.25,374,374.25,2290
20181201|2018-08-15 05:00,15,374.5,375.75,374.25,374.25,1050
20181201|2018-08-15 05:30,15,374.25,374.5,373.5,373.75,1057
20181201|2018-08-15 06:00,15,373.75,374.25,373.5,374,275
20181201|2018-08-15 06:30,15,374,374.5,373.75,373.75,524
20181201|2018-08-15 07:00,15,373.75,374.5,373.25,373.75,822
20181201|2018-08-15 07:30,15,374.25,374.5,373.5,374.25,523
20181201|2018-08-15 08:30,15,374,377.75,373.75,376.5,14348
20181201|2018-08-15 09:00,15,376.5,377,374.75,375,7662
20181201|2018-08-15 09:30,15,374.75,375.5,374,375,6233
20181201|2018-08-15 10:00,15,375,375,374,374.5,7469
20181201|2018-08-15 10:30,15,374.75,376,374.25,375.25,5226
20181201|2018-08-15 11:00,15,375.5,376.25,375.25,376,4283
20181201|2018-08-15 11:30,15,376,376.75,375.5,376,3480
20181201|2018-08-15 12:00,15,376,376.5,375.5,375.75,3242
20181201|2018-08-15 12:30,15,375.75,376,375.5,375.75,2949
20181201|2018-08-15 13:00,15,375.75,377,375.75,376,5800
20181201|2018-08-15 19:00,16,376,376,375,375,990
20181201|2018-08-15 19:30,16,375,375.25,375,375.25,116
20181201|2018-08-15 20:00,16,375.5,375.5,375,375.25,86
20181201|2018-08-15 20:30,16,375.25,377,375.25,377,1049
20181201|2018-08-15 21:00,16,377,380,377,379.25,3784
20181201|2018-08-15 21:30,16,379.25,380.75,378.5,380.75,2206
20181201|2018-08-15 22:00,16,380.5,381,380,380.25,1021
20181201|2018-08-15 22:30,16,380.5,381.5,380.5,381.25,1029
20181201|2018-08-15 23:00,16,381,381.25,380.5,380.75,394
20181201|2018-08-15 23:30,16,380.75,381.25,380.5,381.25,170
20181201|2018-08-16 00:00,16,381.25,381.5,381,381.25,389
20181201|2018-08-16 00:30,16,381.5,381.5,380.25,380.5,698
20181201|2018-08-16 01:00,16,380.25,380.5,379.75,379.75,556
20181201|2018-08-16 01:30,16,379.75,379.75,379,379.25,328
20181201|2018-08-16 02:00,16,379.25,379.25,378.5,378.5,461
20181201|2018-08-16 02:30,16,378.75,378.75,378.25,378.5,301
20181201|2018-08-16 03:00,16,378.75,378.75,378.25,378.5,305
20181201|2018-08-16 03:30,16,378.75,379.75,378.5,379,708
20181201|2018-08-16 04:00,16,379,379,378.5,378.75,190
20181201|2018-08-16 04:30,16,378.75,379.25,378.5,379,583
20181201|2018-08-16 05:00,16,379,379.5,379,379.25,308
20181201|2018-08-16 05:30,16,379,379,378.75,379,385
20181201|2018-08-16 06:00,16,379,379.25,379,379,235
20181201|2018-08-16 06:30,16,379,379.5,378.5,379.5,1182
20181201|2018-08-16 07:00,16,379.5,380.25,379.25,379.5,1405
20181201|2018-08-16 07:30,16,379.5,379.75,379,379.5,740
20181201|2018-08-16 08:30,16,379.5,381.25,379,380.5,14860
20181201|2018-08-16 09:00,16,380.5,380.75,379.5,380.25,6850
20181201|2018-08-16 09:30,16,380.25,380.25,379.25,379.75,4045
20181201|2018-08-16 10:00,16,379.75,380,379.25,379.75,4648
20181201|2018-08-16 10:30,16,379.5,380,379.25,379.75,3163
20181201|2018-08-16 11:00,16,379.75,380.75,379.5,380.5,3922
20181201|2018-08-16 11:30,16,380.5,381,379.5,380.5,4251
20181201|2018-08-16 12:00,16,380.5,381.75,380.5,381.75,5348
20181201|2018-08-16 12:30,16,381.75,382,380,380.25,6914
20181201|2018-08-16 13:00,16,380.5,380.5,379.5,380,8329
20181201|2018-08-16 19:00,17,379.5,379.75,378.75,379,1360
20181201|2018-08-16 19:30,17,378.75,379,378.5,378.75,371
20181201|2018-08-16 20:00,17,378.75,379.25,378.5,379,395
20181201|2018-08-16 20:30,17,379,379.5,379,379.25,343
20181201|2018-08-16 21:00,17,379.25,379.25,378.75,378.75,253
20181201|2018-08-16 21:30,17,378.75,378.75,378,378,554
20181201|2018-08-16 22:00,17,378.25,378.25,378,378,101
20181201|2018-08-16 22:30,17,378,378.5,378,378.25,235
20181201|2018-08-16 23:00,17,378.25,378.5,378.25,378.5,28
20181201|2018-08-16 23:30,17,378.5,378.5,378.25,378.5,3
20181201|2018-08-17 00:00,17,378.25,378.25,378.25,378.25,179
20181201|2018-08-17 00:30,17,378.25,378.25,378.25,378.25,120
20181201|2018-08-17 01:00,17,378.25,378.5,378,378.25,70
20181201|2018-08-17 01:30,17,378.5,378.5,378.25,378.25,65
20181201|2018-08-17 02:00,17,378,378.25,377.5,377.75,921
20181201|2018-08-17 02:30,17,377.75,378.25,377.75,378,426
20181201|2018-08-17 03:00,17,377.75,378.5,377.75,378,150
20181201|2018-08-17 03:30,17,378,378.25,377.75,378,332
20181201|2018-08-17 04:00,17,378,378.25,378,378,101
20181201|2018-08-17 04:30,17,378.25,378.25,377.75,378.25,739
20181201|2018-08-17 05:00,17,378.25,379.5,378,379.5,1272
20181201|2018-08-17 05:30,17,379.5,382.5,379.25,380.25,6950
20181201|2018-08-17 06:00,17,380.25,380.75,379.5,380.75,961
20181201|2018-08-17 06:30,17,380.75,381.75,380,380.5,1738
20181201|2018-08-17 07:00,17,380.5,380.5,379.75,380.25,850
20181201|2018-08-17 07:30,17,380,381.25,380,380,817
20181201|2018-08-17 08:30,17,380.5,381.75,379.25,380.5,12240
20181201|2018-08-17 09:00,17,380.5,381,380,380.25,4178
20181201|2018-08-17 09:30,17,380.25,380.5,378.75,379.25,5853
20181201|2018-08-17 10:00,17,379,379.25,378,378.25,6468
20181201|2018-08-17 10:30,17,378.5,378.75,377.5,378.25,4892
20181201|2018-08-17 11:00,17,378.5,379,378,379,3245
20181201|2018-08-17 11:30,17,379,379.25,377.25,377.25,2960
20181201|2018-08-17 12:00,17,377.25,377.5,376.25,376.25,6720
20181201|2018-08-17 12:30,17,376.25,377.25,376,377.25,5845
20181201|2018-08-17 13:00,17,377.25,379,376.5,379,10528
20181201|2018-08-19 19:00,20,379.5,380.5,377.25,378.75,3068
20181201|2018-08-19 19:30,20,378.5,378.75,377.75,378,544
20181201|2018-08-19 20:00,20,378,380,378,379.5,1278
20181201|2018-08-19 20:30,20,379.5,379.75,379.25,379.25,182
20181201|2018-08-19 21:00,20,379,379.5,379,379.5,103
20181201|2018-08-19 21:30,20,379.5,379.75,379.5,379.5,189
20181201|2018-08-19 22:00,20,379.75,379.75,379,379.5,173
20181201|2018-08-19 22:30,20,379.5,379.5,379.5,379.5,21
20181201|2018-08-19 23:00,20,379.5,379.5,379.5,379.5,2
20181201|2018-08-19 23:30,20,379.5,379.75,379.25,379.25,31
20181201|2018-08-20 00:00,20,379.5,379.75,379.5,379.75,112
20181201|2018-08-20 00:30,20,379.75,380,379.5,379.75,63
20181201|2018-08-20 01:00,20,379.75,379.75,379.5,379.5,35
20181201|2018-08-20 01:30,20,379.75,379.75,379.5,379.5,73
20181201|2018-08-20 02:00,20,379.75,379.75,379.25,379.75,153
20181201|2018-08-20 02:30,20,379.75,380,379.75,379.75,132
20181201|2018-08-20 03:00,20,379.75,380,379.75,379.75,111
20181201|2018-08-20 03:30,20,379.75,379.75,379,379.25,173
20181201|2018-08-20 04:00,20,379,379.75,379,379.25,256
20181201|2018-08-20 04:30,20,379.25,379.75,379,379,373
20181201|2018-08-20 05:00,20,379,380,379,379,711
20181201|2018-08-20 05:30,20,379.25,379.25,378.75,379,255
20181201|2018-08-20 06:00,20,378.75,378.75,378.25,378.5,295
20181201|2018-08-20 06:30,20,378.5,379.75,378.5,379.75,1422
20181201|2018-08-20 07:00,20,379.75,380,379.25,379.75,1048
20181201|2018-08-20 07:30,20,380,380,378.75,379,709
20181201|2018-08-20 08:30,20,378.75,379,373.75,375,21286
20181201|2018-08-20 09:00,20,375,376.25,374.5,375.25,6092
20181201|2018-08-20 09:30,20,375.5,377.25,375.5,376.75,5282
20181201|2018-08-20 10:00,20,376.5,377.25,375,375,4973
20181201|2018-08-20 10:30,20,375.25,375.75,374.75,375,3361
20181201|2018-08-20 11:00,20,375,375.75,374.5,375.25,3469
20181201|2018-08-20 11:30,20,375,376,374.75,375.5,1999
20181201|2018-08-20 12:00,20,375.5,375.5,374.5,374.75,2649
20181201|2018-08-20 12:30,20,374.75,376,374.5,375.75,4393
20181201|2018-08-20 13:00,20,375.75,377.75,375.75,377.5,9999
20181201|2018-08-20 19:00,21,377.25,378.25,376.75,377.75,3970
20181201|2018-08-20 19:30,21,377.5,377.5,376.25,376.75,915
20181201|2018-08-20 20:00,21,376.5,377,376.25,376.25,208
20181201|2018-08-20 20:30,21,376.25,376.5,375.5,376,423
20181201|2018-08-20 21:00,21,375.75,376.25,375.75,376.25,97
20181201|2018-08-20 21:30,21,376,376.25,375.75,376.25,99
20181201|2018-08-20 22:00,21,376.25,376.25,375.75,376,53
20181201|2018-08-20 22:30,21,375.75,375.75,375.25,375.5,204
20181201|2018-08-20 23:00,21,375.75,375.75,375.5,375.5,30
20181201|2018-08-20 23:30,21,375.75,376,375.75,375.75,34
20181201|2018-08-21 00:00,21,375.75,375.75,375.5,375.75,45
20181201|2018-08-21 00:30,21,375.75,376.25,375.75,376.25,75
20181201|2018-08-21 01:00,21,376,376.25,376,376,121
20181201|2018-08-21 01:30,21,376.5,376.5,375.75,376,333
20181201|2018-08-21 02:00,21,376,376,375.25,376,619
20181201|2018-08-21 02:30,21,375.75,375.75,374.75,375,789
20181201|2018-08-21 03:00,21,374.75,375.25,374.75,375,270
20181201|2018-08-21 03:30,21,374.75,375.5,374.75,375.25,807
20181201|2018-08-21 04:00,21,375.25,375.25,375,375,107
20181201|2018-08-21 04:30,21,375,375.25,374,374.75,841
20181201|2018-08-21 05:00,21,374.5,375,374.5,375,922
20181201|2018-08-21 05:30,21,375,375.25,374.75,375.25,194
20181201|2018-08-21 06:00,21,375.25,375.25,375,375,209
20181201|2018-08-21 06:30,21,375,375,374.5,374.5,524
20181201|2018-08-21 07:00,21,374.75,375,374.25,374.5,1010
20181201|2018-08-21 07:30,21,374.5,374.75,374,374.25,538
20181201|2018-08-21 08:30,21,374.25,377,372.75,376.5,20203
20181201|2018-08-21 09:00,21,376.5,377.25,376.25,376.5,6643
20181201|2018-08-21 09:30,21,376.75,376.75,375,375.25,5685
20181201|2018-08-21 10:00,21,375.5,376,374.25,374.75,4293
20181201|2018-08-21 10:30,21,374.5,374.75,374,374.25,3915
20181201|2018-08-21 11:00,21,374.25,375.25,374.25,374.5,4879
20181201|2018-08-21 11:30,21,374.5,374.75,373.5,373.75,2657
20181201|2018-08-21 12:00,21,374,374.25,373,373.5,5387
20181201|2018-08-21 12:30,21,373.5,373.75,373.25,373.5,2973
20181201|2018-08-21 13:00,21,373.25,374.5,373.25,373.5,12863
20181201|2018-08-21 19:00,22,373.75,373.75,373,373,1197
20181201|2018-08-21 19:30,22,373,373.25,373,373.25,99
20181201|2018-08-21 20:00,22,373.25,373.25,373,373.25,214
20181201|2018-08-21 20:30,22,373.25,373.25,373,373,116
20181201|2018-08-21 21:00,22,373,373.25,373,373,152
20181201|2018-08-21 21:30,22,373.25,373.25,373,373.25,179
20181201|2018-08-21 22:00,22,373.5,373.75,373.25,373.5,446
20181201|2018-08-21 22:30,22,373.25,373.5,373.25,373.5,6
20181201|2018-08-21 23:00,22,373.25,373.5,373,373,107
20181201|2018-08-21 23:30,22,373.25,373.5,373.25,373.25,72
20181201|2018-08-22 00:00,22,373.25,373.25,373,373,78
20181201|2018-08-22 00:30,22,373,373,372.5,372.5,404
20181201|2018-08-22 01:00,22,372.75,373,372.5,372.75,117
20181201|2018-08-22 01:30,22,372.75,373.25,372.75,372.75,222
20181201|2018-08-22 02:00,22,372.75,373,372.5,373,558
20181201|2018-08-22 02:30,22,373,373.25,372.5,372.75,551
20181201|2018-08-22 03:00,22,372.75,373,372.25,372.25,1278
20181201|2018-08-22 03:30,22,372.25,372.5,371.75,372.5,1507
20181201|2018-08-22 04:00,22,372.5,372.75,371.75,371.75,1542
20181201|2018-08-22 04:30,22,371.75,372.25,371.75,372,490
20181201|2018-08-22 05:00,22,372,372,371.75,372,366
20181201|2018-08-22 05:30,22,372,372,371.75,371.75,361
20181201|2018-08-22 06:00,22,371.75,372.25,371.5,371.5,640
20181201|2018-08-22 06:30,22,371.5,372,371.5,371.75,456
20181201|2018-08-22 07:00,22,371.75,372.25,371.5,371.75,1402
20181201|2018-08-22 07:30,22,371.5,371.75,371.25,371.5,1427
20181201|2018-08-22 08:30,22,371.5,371.5,368.75,370.75,20720
20181201|2018-08-22 09:00,22,370.75,371.25,370.25,370.75,5677
20181201|2018-08-22 09:30,22,370.75,371,369.5,370.25,7107
20181201|2018-08-22 10:00,22,370.5,370.75,369.75,369.75,7374
20181201|2018-08-22 10:30,22,369.75,370,369.25,369.5,5215
20181201|2018-08-22 11:00,22,369.5,370,369,369.75,4985
20181201|2018-08-22 11:30,22,369.5,370,369,369.5,4279
20181201|2018-08-22 12:00,22,369.5,369.75,369,369,3656
20181201|2018-08-22 12:30,22,369.25,369.5,367.5,367.5,8406
20181201|2018-08-22 13:00,22,367.5,368,366.5,367,15223
20181201|2018-08-22 19:00,23,367.5,368.25,367,368.25,3020
20181201|2018-08-22 19:30,23,368.25,368.25,367.75,368.25,121
20181201|2018-08-22 20:00,23,368.25,368.25,368,368.25,107
20181201|2018-08-22 20:30,23,368.25,368.25,368,368.25,192
20181201|2018-08-22 21:00,23,368,368,367.75,368,244
20181201|2018-08-22 21:30,23,368,368.5,367.5,368.25,479
20181201|2018-08-22 22:00,23,368.25,368.75,368.25,368.25,511
20181201|2018-08-22 22:30,23,368.25,368.25,367.75,367.75,281
20181201|2018-08-22 23:00,23,367.75,367.75,367.25,367.5,226
20181201|2018-08-22 23:30,23,367.75,368,367.75,367.75,111
20181201|2018-08-23 00:00,23,367.75,368,367.75,368,137
20181201|2018-08-23 00:30,23,368,368.25,368,368,158
20181201|2018-08-23 01:00,23,368,368.25,367.75,367.75,396
20181201|2018-08-23 01:30,23,367.75,368,367.5,368,458
20181201|2018-08-23 02:00,23,368,369,367.75,369,777
20181201|2018-08-23 02:30,23,369,369.5,368.5,369,1023
20181201|2018-08-23 03:00,23,369,369.25,368.75,369.25,312
20181201|2018-08-23 03:30,23,369,369.25,368.5,369,940
20181201|2018-08-23 04:00,23,369,369.25,366.75,366.75,2936
20181201|2018-08-23 04:30,23,366.5,367,366,366.25,1264
20181201|2018-08-23 05:00,23,366.5,366.75,366.25,366.75,417
20181201|2018-08-23 05:30,23,366.75,367,366.5,366.75,195
20181201|2018-08-23 06:00,23,367,367,366.5,366.5,756
20181201|2018-08-23 06:30,23,366.75,367,366.25,366.25,1277
20181201|2018-08-23 07:00,23,366.25,366.5,365,365.25,4271
20181201|2018-08-23 07:30,23,365.5,365.5,365,365,1597
20181201|2018-08-23 08:30,23,365,366.25,363.25,363.25,19270
20181201|2018-08-23 09:00,23,363.25,363.75,361,363,22341
20181201|2018-08-23 09:30,23,363,363.25,362.25,363.25,8419
20181201|2018-08-23 10:00,23,363.25,365,362.25,363.5,12450
20181201|2018-08-23 10:30,23,363.75,364.5,362.25,363.25,8463
20181201|2018-08-23 11:00,23,363,363.25,362.25,362.75,3782
20181201|2018-08-23 11:30,23,362.75,363.25,362.25,362.25,4983
20181201|2018-08-23 12:00,23,362.25,362.75,361.75,362.75,5298
20181201|2018-08-23 12:30,23,362.75,362.75,361.25,361.5,8560
20181201|2018-08-23 13:00,23,361.5,362,360.5,361,13769
20181201|2018-08-23 19:00,24,360.75,361.25,360.5,361.25,2317
20181201|2018-08-23 19:30,24,361.25,361.5,361,361.25,609
20181201|2018-08-23 20:00,24,361.5,361.75,360.75,361,658
20181201|2018-08-23 20:30,24,360.75,361,360.75,361,134
20181201|2018-08-23 21:00,24,361,361.25,361,361,222
20181201|2018-08-23 21:30,24,361,361.25,360.75,361.25,247
20181201|2018-08-23 22:00,24,361,361.5,361,361,285
20181201|2018-08-23 22:30,24,361,361.5,361,361.5,258
20181201|2018-08-23 23:00,24,361.5,361.5,361,361.25,72
20181201|2018-08-23 23:30,24,361.25,361.5,361.25,361.5,171
20181201|2018-08-24 00:00,24,361.5,361.75,361.5,361.5,62
20181201|2018-08-24 00:30,24,361.75,362,361.5,362,272
20181201|2018-08-24 01:00,24,361.75,361.75,361.25,361.5,292
20181201|2018-08-24 01:30,24,361.25,361.75,361.25,361.5,431
20181201|2018-08-24 02:00,24,361.5,361.75,361,361.75,847
20181201|2018-08-24 02:30,24,361.75,362,361.5,361.75,522
20181201|2018-08-24 03:00,24,362,362,361.5,362,349
20181201|2018-08-24 03:30,24,361.75,361.75,361.5,361.5,265
20181201|2018-08-24 04:00,24,361.75,362,361.5,361.75,569
20181201|2018-08-24 04:30,24,361.75,362,361.25,361.5,1423
20181201|2018-08-24 05:00,24,361.5,361.5,361.25,361.25,156
20181201|2018-08-24 05:30,24,361.25,361.25,361,361,128
20181201|2018-08-24 06:00,24,361.25,361.5,361,361.25,419
20181201|2018-08-24 06:30,24,361.25,361.75,361.25,361.5,1113
20181201|2018-08-24 07:00,24,361.5,361.75,361.25,361.75,807
20181201|2018-08-24 07:30,24,361.75,362,361,361,1228
20181201|2018-08-24 08:30,24,361.5,364.5,360.5,362.75,14803
20181201|2018-08-24 09:00,24,362.75,363.75,362.25,362.75,5689
20181201|2018-08-24 09:30,24,363,363.75,362,363.5,7001
20181201|2018-08-24 10:00,24,363.25,363.5,362.5,363,4524
20181201|2018-08-24 10:30,24,363.25,363.5,362.75,363.25,3860
20181201|2018-08-24 11:00,24,363,363.75,362.75,363.75,6380
20181201|2018-08-24 11:30,24,363.75,364,363,363,4828
20181201|2018-08-24 12:00,24,363,363.75,362.75,363.25,6678
20181201|2018-08-24 12:30,24,363.5,363.75,362,362,9804
20181201|2018-08-24 13:00,24,362.25,363.25,362.25,363,8869
20181201|2018-08-26 19:00,27,363,363.25,362,362.25,2224
20181201|2018-08-26 19:30,27,362.25,362.5,362,362.25,220
20181201|2018-08-26 20:00,27,362,362.25,361.75,362,150
20181201|2018-08-26 20:30,27,362,363,362,362.75,819
20181201|2018-08-26 21:00,27,362.75,363,362.5,362.75,185
20181201|2018-08-26 21:30,27,362.5,363,362.5,362.5,482
20181201|2018-08-26 22:00,27,362.5,363,362.5,362.5,380
20181201|2018-08-26 22:30,27,362.5,362.75,362.5,362.5,226
20181201|2018-08-26 23:00,27,362.5,362.5,362,362,268
20181201|2018-08-26 23:30,27,362,362.5,362,362.5,35
20181201|2018-08-27 00:00,27,362.25,362.5,362.25,362.5,67
20181201|2018-08-27 00:30,27,362.5,362.5,362,362,197
20181201|2018-08-27 01:00,27,362,362,361.25,361.25,526
20181201|2018-08-27 01:30,27,361.25,361.75,361.25,361.5,237
20181201|2018-08-27 02:00,27,361.25,361.75,361.25,361.5,483
20181201|2018-08-27 02:30,27,361.5,361.5,360.75,360.75,1877
20181201|2018-08-27 03:00,27,360.75,361,360.25,360.5,2198
20181201|2018-08-27 03:30,27,360.5,360.75,359.75,360.5,3896
20181201|2018-08-27 04:00,27,360.5,360.75,360.25,360.25,271
20181201|2018-08-27 04:30,27,360.25,360.25,359.75,360,705
20181201|2018-08-27 05:00,27,359.75,360,359.5,359.75,1348
20181201|2018-08-27 05:30,27,359.75,359.75,359.5,359.5,438
20181201|2018-08-27 06:00,27,359.5,360,359.5,359.75,537
20181201|2018-08-27 06:30,27,359.75,361.25,359.75,360.5,1652
20181201|2018-08-27 07:00,27,360.5,360.75,360.25,360.25,1256
20181201|2018-08-27 07:30,27,360.25,360.5,359.75,359.75,1402
20181201|2018-08-27 08:30,27,359.75,362.5,357.5,361.75,30317
20181201|2018-08-27 09:00,27,361.75,362.75,360.75,362.25,9131
20181201|2018-08-27 09:30,27,362.25,363,361.5,362.25,7758
20181201|2018-08-27 10:00,27,362.25,363.25,362,362.75,8014
20181201|2018-08-27 10:30,27,362.75,363,361.25,362.25,5602
20181201|2018-08-27 11:00,27,362.25,362.25,361,361.5,3880
20181201|2018-08-27 11:30,27,361.25,361.5,360.5,360.5,4060
20181201|2018-08-27 12:00,27,360.5,361,360,360.5,4124
20181201|2018-08-27 12:30,27,360.5,361.25,360,361.25,4415
20181201|2018-08-27 13:00,27,361.25,362,360.75,361,8596
20181201|2018-08-27 19:00,28,360.5,361,360,360,1002
20181201|2018-08-27 19:30,28,360.25,360.75,360,360.75,807
20181201|2018-08-27 20:00,28,360.5,360.75,360.5,360.5,148
20181201|2018-08-27 20:30,28,360.5,361.25,360.5,361,790
20181201|2018-08-27 21:00,28,361,361.25,360.5,360.5,217
20181201|2018-08-27 21:30,28,360.5,360.75,360.5,360.75,162
20181201|2018-08-27 22:00,28,360.75,360.75,360.5,360.75,262
20181201|2018-08-27 22:30,28,360.75,360.75,360.5,360.5,103
20181201|2018-08-27 23:00,28,360.75,361,360.75,360.75,60
20181201|2018-08-27 23:30,28,360.75,361,360.5,360.75,123
20181201|2018-08-28 00:00,28,360.5,360.75,360.25,360.5,27
20181201|2018-08-28 00:30,28,360.5,360.75,360.5,360.75,285
20181201|2018-08-28 01:00,28,360.5,360.75,360.25,360.5,171
20181201|2018-08-28 01:30,28,360.5,360.75,360.25,360.75,542
20181201|2018-08-28 02:00,28,360.5,360.75,360.25,360.5,295
20181201|2018-08-28 02:30,28,360.5,360.5,359.75,360,416
20181201|2018-08-28 03:00,28,360,361,360,360.25,835
20181201|2018-08-28 03:30,28,360.25,361.5,360,360.75,1635
20181201|2018-08-28 04:00,28,361,361.5,360.75,361.5,429
20181201|2018-08-28 04:30,28,361.25,362.5,361.25,362.25,921
20181201|2018-08-28 05:00,28,362.5,362.5,361.5,361.75,256
20181201|2018-08-28 05:30,28,361.75,362.25,361.75,362,224
20181201|2018-08-28 06:00,28,362,362.5,361.75,362.25,678
20181201|2018-08-28 06:30,28,362.25,362.5,361.75,362.5,618
20181201|2018-08-28 07:00,28,362.25,362.25,361.75,362,636
20181201|2018-08-28 07:30,28,362.25,362.25,361.75,362,716
20181201|2018-08-28 08:30,28,361.75,362.5,359.5,361.25,13924
20181201|2018-08-28 09:00,28,361.5,362.5,360.5,360.5,7239
20181201|2018-08-28 09:30,28,360.5,361,360,360.5,7228
20181201|2018-08-28 10:00,28,360.25,360.75,360,360.25,5794
20181201|2018-08-28 10:30,28,360.5,360.5,359,359.75,8513
20181201|2018-08-28 11:00,28,359.75,359.75,358.5,358.75,8591
20181201|2018-08-28 11:30,28,358.75,359,358,358,7894
20181201|2018-08-28 12:00,28,358,359.25,358,359,8811
20181201|2018-08-28 12:30,28,359.25,359.25,357,357.25,11058
20181201|2018-08-28 13:00,28,357,357.25,356,356,20210
20181201|2018-08-28 19:00,29,356.25,356.75,356,356.5,3074
20181201|2018-08-28 19:30,29,356.5,356.5,356,356,391
20181201|2018-08-28 20:00,29,356.25,356.5,356,356.25,1201
20181201|2018-08-28 20:30,29,356.25,356.25,356,356,314
20181201|2018-08-28 21:00,29,356.25,356.5,356,356.25,295
20181201|2018-08-28 21:30,29,356.25,356.25,356,356.25,290
20181201|2018-08-28 22:00,29,356.25,356.25,356,356,86
20181201|2018-08-28 22:30,29,356.25,356.25,356.25,356.25,35
20181201|2018-08-28 23:00,29,356.25,356.25,356,356,180
20181201|2018-08-28 23:30,29,356.25,356.25,356,356,8
20181201|2018-08-29 00:00,29,356.25,356.25,356,356,14
20181201|2018-08-29 00:30,29,356.25,356.25,356,356,166
20181201|2018-08-29 01:00,29,356,356,355.75,355.75,216
20181201|2018-08-29 01:30,29,355.75,356.25,355.75,356.25,804
20181201|2018-08-29 02:00,29,356.25,356.5,356,356.5,970
20181201|2018-08-29 02:30,29,356.5,356.5,356,356.25,391
20181201|2018-08-29 03:00,29,356.25,356.75,356.25,356.5,574
20181201|2018-08-29 03:30,29,356.5,356.75,356.25,356.5,199
20181201|2018-08-29 04:00,29,356.5,356.75,356.25,356.75,969
20181201|2018-08-29 04:30,29,356.75,356.75,356,356.5,1209
20181201|2018-08-29 05:00,29,356.5,356.5,356,356.25,940
20181201|2018-08-29 05:30,29,356,356.5,356,356.5,530
20181201|2018-08-29 06:00,29,356.5,357,356.25,357,1316
20181201|2018-08-29 06:30,29,357,357.5,356.75,357.25,1599
20181201|2018-08-29 07:00,29,357.5,358.75,357.25,358.5,2290
20181201|2018-08-29 07:30,29,358.5,358.75,357.75,358.5,2388
20181201|2018-08-29 08:30,29,358.75,359,356.25,357.5,20459
20181201|2018-08-29 09:00,29,357.25,357.5,355.5,356,11892
20181201|2018-08-29 09:30,29,356.25,356.25,355.25,356,11466
20181201|2018-08-29 10:00,29,355.75,356.5,355.5,356.5,8327
20181201|2018-08-29 10:30,29,356.25,358,356.25,357.5,12055
20181201|2018-08-29 11:00,29,357.25,358,356.5,357,7302
20181201|2018-08-29 11:30,29,357,357.75,356.5,357.25,5999
20181201|2018-08-29 12:00,29,357.5,358,356.5,357.5,7233
20181201|2018-08-29 12:30,29,357.5,358.25,357,357.75,9264
20181201|2018-08-29 13:00,29,357.75,357.75,356.25,356.5,10827
20181201|2018-08-29 19:00,30,356.5,358.5,356.5,358,2578
20181201|2018-08-29 19:30,30,358,358.25,357.75,358,487
20181201|2018-08-29 20:00,30,358,358.5,358,358.5,625
20181201|2018-08-29 20:30,30,358.25,358.75,358.25,358.25,765
20181201|2018-08-29 21:00,30,358.25,358.75,358.25,358.5,534
20181201|2018-08-29 21:30,30,358.5,358.75,358.5,358.75,688
20181201|2018-08-29 22:00,30,358.75,358.75,358.5,358.5,304
20181201|2018-08-29 22:30,30,358.5,358.75,358.25,358.5,178
20181201|2018-08-29 23:00,30,358.5,359,358.5,359,172
20181201|2018-08-29 23:30,30,358.75,358.75,358.5,358.5,98
20181201|2018-08-30 00:00,30,358.5,358.75,358.5,358.5,8
20181201|2018-08-30 00:30,30,358.75,359,358.5,358.75,299
20181201|2018-08-30 01:00,30,358.75,359,358.5,358.75,221
20181201|2018-08-30 01:30,30,358.75,359,358.5,358.75,500
20181201|2018-08-30 02:00,30,358.75,359,358.5,358.75,351
20181201|2018-08-30 02:30,30,358.75,359,358.5,358.75,453
20181201|2018-08-30 03:00,30,358.75,359,358.5,358.75,473
20181201|2018-08-30 03:30,30,358.5,358.75,358.25,358.25,670
20181201|2018-08-30 04:00,30,358.25,358.5,358.25,358.25,204
20181201|2018-08-30 04:30,30,358.5,358.5,358.25,358.25,400
20181201|2018-08-30 05:00,30,358.25,358.5,358.25,358.25,407
20181201|2018-08-30 05:30,30,358.25,358.5,358.25,358.25,452
20181201|2018-08-30 06:00,30,358.25,358.75,358.25,358.5,437
20181201|2018-08-30 06:30,30,358.5,358.75,358.25,358.5,275
20181201|2018-08-30 07:00,30,358.5,359,358,358.75,1460
20181201|2018-08-30 07:30,30,358.75,358.75,358,358,1708
20181201|2018-08-30 08:30,30,358,358,356.5,357.5,16896
20181201|2018-08-30 09:00,30,357.75,358.75,357,358.5,9374
20181201|2018-08-30 09:30,30,358.5,358.75,357.75,357.75,10003
20181201|2018-08-30 10:00,30,357.75,358.25,357.25,357.25,10857
20181201|2018-08-30 10:30,30,357.25,358,357,357.25,6772
20181201|2018-08-30 11:00,30,357.25,357.75,357,357.75,6050
20181201|2018-08-30 11:30,30,357.5,357.75,356.75,357.25,7374
20181201|2018-08-30 12:00,30,357.25,357.5,356,356.5,8415
20181201|2018-08-30 12:30,30,356.5,356.75,356,356.25,6076
20181201|2018-08-30 13:00,30,356.25,356.5,356,356.25,9693
20181201|2018-08-30 19:00,31,356,357,356,357,2978
20181201|2018-08-30 19:30,31,356.75,357,356.75,357,65
20181201|2018-08-30 20:00,31,357,357.5,357,357.5,512
20181201|2018-08-30 20:30,31,357.5,358,357.5,357.75,216
20181201|2018-08-30 21:00,31,357.75,358,357.5,358,188
20181201|2018-08-30 21:30,31,358,358.25,357.75,357.75,337
20181201|2018-08-30 22:00,31,357.75,358,357.75,358,148
20181201|2018-08-30 22:30,31,358,358.5,358,358.5,502
20181201|2018-08-30 23:00,31,358.5,358.5,358.25,358.5,204
20181201|2018-08-30 23:30,31,358.5,358.75,358.25,358.5,40
20181201|2018-08-31 00:00,31,358.5,358.5,358.5,358.5,27
20181201|2018-08-31 00:30,31,358.5,358.75,358.25,358.25,82
20181201|2018-08-31 01:00,31,358.5,358.75,358.5,358.5,284
20181201|2018-08-31 01:30,31,358.75,359,358.5,358.5,587
20181201|2018-08-31 02:00,31,358.25,358.5,358,358,131
20181201|2018-08-31 02:30,31,357.75,358,357.25,357.5,378
20181201|2018-08-31 03:00,31,357.25,357.5,357,357.5,514
20181201|2018-08-31 03:30,31,357.5,358,357.25,358,831
20181201|2018-08-31 04:00,31,358,359,357.75,358.75,1096
20181201|2018-08-31 04:30,31,359,359,358,358.25,631
20181201|2018-08-31 05:00,31,358,358.5,358,358.5,532
20181201|2018-08-31 05:30,31,358.25,358.75,358.25,358.25,750
20181201|2018-08-31 06:00,31,358.5,358.75,358,358,646
20181201|2018-08-31 06:30,31,358.25,358.5,357,357,1256
20181201|2018-08-31 07:00,31,357.25,358.25,357,358.25,1431
20181201|2018-08-31 07:30,31,358,358.5,358,358.25,1127
20181201|2018-08-31 08:30,31,358.25,358.75,356.75,358.25,13549
20181201|2018-08-31 09:00,31,358.25,361.75,358.25,361.75,22931
20181201|2018-08-31 09:30,31,361.75,362.75,361,361.25,14080
20181201|2018-08-31 10:00,31,361.25,362.75,360.75,362.5,7850
20181201|2018-08-31 10:30,31,362.5,363.5,361.25,362.5,11408
20181201|2018-08-31 11:00,31,362.5,362.75,361.75,362,4559
20181201|2018-08-31 11:30,31,362.25,365,362,365,17771
20181201|2018-08-31 12:00,31,365,365,363,363.25,9572
20181201|2018-08-31 12:30,31,363.25,364,363,364,6889
20181201|2018-08-31 13:00,31,364,366,363.25,366,24605
20181201|2018-09-03 19:00,4,365.5,367.5,365.25,367.25,8081
20181201|2018-09-03 19:30,4,367.25,367.25,366.75,366.75,558
20181201|2018-09-03 20:00,4,366.75,367,366.5,366.75,728
20181201|2018-09-03 20:30,4,366.75,367,366.5,366.5,267
20181201|2018-09-03 21:00,4,366.5,366.75,366.5,366.5,369
20181201|2018-09-03 21:30,4,366.5,366.75,366.5,366.75,272
20181201|2018-09-03 22:00,4,366.75,366.75,366.5,366.5,144
20181201|2018-09-03 22:30,4,366.5,366.75,366.5,366.5,37
20181201|2018-09-03 23:00,4,366.5,366.75,366.5,366.5,115
20181201|2018-09-03 23:30,4,366.5,366.75,366.5,366.5,15
20181201|2018-09-04 00:00,4,366.75,367,366.5,367,368
20181201|2018-09-04 00:30,4,366.75,366.75,366.25,366.25,372
20181201|2018-09-04 01:00,4,366.5,366.75,366.25,366.5,370
20181201|2018-09-04 01:30,4,366.5,367,366.25,366.75,1101
20181201|2018-09-04 02:00,4,366.75,367.25,366.5,366.75,860
20181201|2018-09-04 02:30,4,366.75,366.75,366,366.25,1538
20181201|2018-09-04 03:00,4,366.25,366.5,366,366.25,281
20181201|2018-09-04 03:30,4,366.25,366.25,365.75,365.75,501
20181201|2018-09-04 04:00,4,365.75,366,365.75,366,775
20181201|2018-09-04 04:30,4,365.75,366.25,365.75,366,742
20181201|2018-09-04 05:00,4,366,366,365.25,365.5,1826
20181201|2018-09-04 05:30,4,365.5,365.75,365.25,365.75,596
20181201|2018-09-04 06:00,4,365.75,365.75,364.5,364.5,1840
20181201|2018-09-04 06:30,4,364.5,365.5,364.5,365.25,1445
20181201|2018-09-04 07:00,4,365,365.25,364,364.25,2040
20181201|2018-09-04 07:30,4,364.25,364.5,363.5,364.25,1506
20181201|2018-09-04 08:30,4,364.25,365,361,364.75,27767
20181201|2018-09-04 09:00,4,364.5,365.25,363,363.25,14345
20181201|2018-09-04 09:30,4,363.25,367.25,363,366.75,12403
20181201|2018-09-04 10:00,4,367,367.75,366.25,367.5,10678
20181201|2018-09-04 10:30,4,367.25,367.75,366.25,366.5,8795
20181201|2018-09-04 11:00,4,366.5,366.75,365.75,366.5,5459
20181201|2018-09-04 11:30,4,366.5,366.75,365.75,366.25,3924
20181201|2018-09-04 12:00,4,366.5,367,366,366.25,4410
20181201|2018-09-04 12:30,4,366.5,367,365.75,366.75,7863
20181201|2018-09-04 13:00,4,366.75,368.75,366.75,368.5,18477
20181201|2018-09-04 19:00,5,368.5,368.75,368.25,368.5,2152
20181201|2018-09-04 19:30,5,368.5,369.75,368.5,369.75,1192
20181201|2018-09-04 20:00,5,369.75,369.75,369.25,369.25,541
20181201|2018-09-04 20:30,5,369.5,369.5,369,369.25,444
20181201|2018-09-04 21:00,5,369,369.5,369,369.5,116
20181201|2018-09-04 21:30,5,369.5,369.5,369.25,369.25,214
20181201|2018-09-04 22:00,5,369.25,369.5,369,369,217
20181201|2018-09-04 22:30,5,369,369.25,369,369,179
20181201|2018-09-04 23:00,5,369.25,369.25,369,369,297
20181201|2018-09-04 23:30,5,369.25,369.25,369,369.25,88
20181201|2018-09-05 00:00,5,369.25,369.25,369,369.25,14
20181201|2018-09-05 00:30,5,369.25,369.25,369,369,78
20181201|2018-09-05 01:00,5,369.25,369.25,369,369.25,50
20181201|2018-09-05 01:30,5,369,369.25,369,369,11
20181201|2018-09-05 02:00,5,369.25,369.25,368.25,368.25,784
20181201|2018-09-05 02:30,5,368.25,369,368.25,368.75,1063
20181201|2018-09-05 03:00,5,368.75,368.75,368.25,368.5,186
20181201|2018-09-05 03:30,5,368.75,368.75,368.25,368.5,206
20181201|2018-09-05 04:00,5,368.75,369,368.5,368.75,551
20181201|2018-09-05 04:30,5,368.5,368.75,368.25,368.5,654
20181201|2018-09-05 05:00,5,368.25,368.5,368.25,368.5,181
20181201|2018-09-05 05:30,5,368.25,368.5,368.25,368.25,156
20181201|2018-09-05 06:00,5,368.25,368.25,367.25,367.75,1370
20181201|2018-09-05 06:30,5,367.75,368,367.25,367.25,736
20181201|2018-09-05 07:00,5,367.25,367.5,366.5,367,1643
20181201|2018-09-05 07:30,5,367,367.25,366.5,367,601
20181201|2018-09-05 08:30,5,367,368.75,366,367,15092
20181201|2018-09-05 09:00,5,366.75,368.5,366.75,367.5,8068
20181201|2018-09-05 09:30,5,367.5,368,366.25,366.25,7342
20181201|2018-09-05 10:00,5,366.25,367.25,365.75,366.75,9353
20181201|2018-09-05 10:30,5,366.75,367,365.25,365.25,4675
20181201|2018-09-05 11:00,5,365.25,365.75,364.25,365,10429
20181201|2018-09-05 11:30,5,364.75,366.5,364,364.25,8135
20181201|2018-09-05 12:00,5,364.25,366.25,364.25,365.75,5707
20181201|2018-09-05 12:30,5,365.75,366,365,365.25,6499
20181201|2018-09-05 13:00,5,365.5,365.75,364.75,365.25,8736
20181201|2018-09-05 19:00,6,365.5,366.75,365.25,366.25,1394
20181201|2018-09-05 19:30,6,366.25,366.75,366.25,366.75,259
20181201|2018-09-05 20:00,6,366.75,367.75,366.5,367.5,1035
20181201|2018-09-05 20:30,6,367.25,367.25,367,367,371
20181201|2018-09-05 21:00,6,367,367,366.75,366.75,118
20181201|2018-09-05 21:30,6,367,367,366.75,366.75,88
20181201|2018-09-05 22:00,6,366.75,367,366.25,366.25,104
20181201|2018-09-05 22:30,6,366.5,366.5,366,366.25,118
20181201|2018-09-05 23:00,6,366.25,366.5,366.25,366.5,54
20181201|2018-09-05 23:30,6,366.5,366.75,366.5,366.5,47
20181201|2018-09-06 00:00,6,366.5,366.5,366.25,366.5,165
20181201|2018-09-06 00:30,6,366.25,366.5,366,366,298
20181201|2018-09-06 01:00,6,366,366.25,366,366.25,68
20181201|2018-09-06 01:30,6,366.5,366.5,366,366,284
20181201|2018-09-06 02:00,6,366,366,365.25,365.25,905
20181201|2018-09-06 02:30,6,365.5,365.5,365.25,365.25,143
20181201|2018-09-06 03:00,6,365.25,365.5,365,365.25,398
20181201|2018-09-06 03:30,6,365.25,365.5,364.5,364.75,482
20181201|2018-09-06 04:00,6,365,365.25,364.75,365.25,765
20181201|2018-09-06 04:30,6,365,365.25,364.5,365.25,553
20181201|2018-09-06 05:00,6,365,365.25,364.75,365.25,214
20181201|2018-09-06 05:30,6,365.25,365.25,364.5,364.75,269
20181201|2018-09-06 06:00,6,364.75,365,364.75,365,368
20181201|2018-09-06 06:30,6,365.25,365.25,364.5,364.75,388
20181201|2018-09-06 07:00,6,364.5,365,364.5,364.75,893
20181201|2018-09-06 07:30,6,364.5,364.75,364,364.25,978
20181201|2018-09-06 08:30,6,364.25,367.75,363.5,366.25,15648
20181201|2018-09-06 09:00,6,366.25,367.25,365.25,365.5,7341
20181201|2018-09-06 09:30,6,365.75,365.75,364.25,365.25,7000
20181201|2018-09-06 10:00,6,365,365.5,364.25,365,5555
20181201|2018-09-06 10:30,6,365,366.5,365,366.25,6062
20181201|2018-09-06 11:00,6,366.5,367,365.25,365.5,5695
20181201|2018-09-06 11:30,6,365.75,366,364.5,365,3617
20181201|2018-09-06 12:00,6,365.25,365.5,364,364.5,4593
20181201|2018-09-06 12:30,6,364.25,365.75,364,365.75,4615
20181201|2018-09-06 13:00,6,365.75,366.75,364.75,366.5,10393
20181201|2018-09-06 19:00,7,366.25,366.25,365.25,365.25,1291
20181201|2018-09-06 19:30,7,365.5,365.5,365,365.25,218
20181201|2018-09-06 20:00,7,365.5,365.5,365,365.5,494
20181201|2018-09-06 20:30,7,365.25,365.5,365,365,231
20181201|2018-09-06 21:00,7,365,365,364.5,364.5,370
20181201|2018-09-06 21:30,7,364.5,364.75,364.25,364.5,80
20181201|2018-09-06 22:00,7,364.5,364.75,364.25,364.5,69
20181201|2018-09-06 22:30,7,364.5,364.5,364.5,364.5,66
20181201|2018-09-06 23:00,7,364.75,365,364.75,364.75,161
20181201|2018-09-06 23:30,7,364.75,364.75,364.5,364.5,26
20181201|2018-09-07 00:00,7,364.5,364.5,364,364.25,304
20181201|2018-09-07 00:30,7,364.25,364.5,364,364.25,268
20181201|2018-09-07 01:00,7,364.25,364.5,364.25,364.25,21
20181201|2018-09-07 01:30,7,364.5,364.5,364.25,364.5,78
20181201|2018-09-07 02:00,7,364.5,364.75,364,364.5,518
20181201|2018-09-07 02:30,7,364.25,364.75,364.25,364.75,162
20181201|2018-09-07 03:00,7,364.5,364.5,364.25,364.25,315
20181201|2018-09-07 03:30,7,364.25,364.5,364,364,252
20181201|2018-09-07 04:00,7,364,364,363.5,364,1228
20181201|2018-09-07 04:30,7,364,364,363.5,363.75,568
20181201|2018-09-07 05:00,7,363.75,364.25,363.75,364,449
20181201|2018-09-07 05:30,7,364.25,364.25,363.75,364,725
20181201|2018-09-07 06:00,7,364,364.25,364,364,91
20181201|2018-09-07 06:30,7,364,364.5,364,364.25,947
20181201|2018-09-07 07:00,7,364.5,364.75,364.25,364.5,859
20181201|2018-09-07 07:30,7,364.5,365.25,364.25,365,688
20181201|2018-09-07 08:30,7,364.75,368.5,364,366.75,19748
20181201|2018-09-07 09:00,7,366.75,367.25,365,367,9016
20181201|2018-09-07 09:30,7,367.25,367.5,364.5,365.5,8948
20181201|2018-09-07 10:00,7,365.75,366.25,365.25,365.75,5272
20181201|2018-09-07 10:30,7,365.5,366,365,365.75,4157
20181201|2018-09-07 11:00,7,365.75,366.25,364.5,364.75,6127
20181201|2018-09-07 11:30,7,364.75,366.75,364.75,366.5,4762
20181201|2018-09-07 12:00,7,366.5,366.75,366,366.25,2974
20181201|2018-09-07 12:30,7,366.25,366.5,365.75,366.25,3542
20181201|2018-09-07 13:00,7,366.25,367.5,366.25,367.5,9781
20181201|2018-09-09 19:00,10,366.75,366.75,365.25,365.25,2024
20181201|2018-09-09 19:30,10,365.5,365.75,365.25,365.5,203
20181201|2018-09-09 20:00,10,365.75,366,365.5,365.5,216
20181201|2018-09-09 20:30,10,365.75,366,365.5,365.75,197
20181201|2018-09-09 21:00,10,365.75,366.5,365.5,365.75,459
20181201|2018-09-09 21:30,10,366,366.5,365.75,365.75,300
20181201|2018-09-09 22:00,10,366,366.25,365.75,366.25,171
20181201|2018-09-09 22:30,10,366,366.25,365.75,366,204
20181201|2018-09-09 23:00,10,365.75,366,365.5,366,168
20181201|2018-09-09 23:30,10,366,366,365.5,366,30
20181201|2018-09-10 00:00,10,365.75,366.25,365.75,366.25,100
20181201|2018-09-10 00:30,10,366.25,366.75,366,366.5,452
20181201|2018-09-10 01:00,10,366.5,366.75,366.5,366.5,103
20181201|2018-09-10 01:30,10,366.25,366.75,366.25,366.25,242
20181201|2018-09-10 02:00,10,366.25,366.5,365.75,366,378
20181201|2018-09-10 02:30,10,365.75,366.25,365.75,365.75,207
20181201|2018-09-10 03:00,10,366,366.25,365.75,366,420
20181201|2018-09-10 03:30,10,366,367,366,366.5,747
20181201|2018-09-10 04:00,10,366.5,367,366.25,366.25,462
20181201|2018-09-10 04:30,10,366.5,366.75,366,366,541
20181201|2018-09-10 05:00,10,366,366.5,365.75,366.5,561
20181201|2018-09-10 05:30,10,366.5,366.75,366.25,366.75,124
20181201|2018-09-10 06:00,10,366.75,367,366.5,366.5,476
20181201|2018-09-10 06:30,10,366.75,367,366.5,366.75,418
20181201|2018-09-10 07:00,10,366.75,366.75,366.25,366.5,342
20181201|2018-09-10 07:30,10,366.25,366.5,366,366.25,661
20181201|2018-09-10 08:30,10,366.25,366.5,364.25,365,15142
20181201|2018-09-10 09:00,10,365,366.75,365,366,6157
20181201|2018-09-10 09:30,10,365.75,367.25,365.5,367,7184
20181201|2018-09-10 10:00,10,367.25,367.25,365.5,365.75,5314
20181201|2018-09-10 10:30,10,365.75,366.75,365.75,366.75,3302
20181201|2018-09-10 11:00,10,366.75,367,366,366.25,5144
20181201|2018-09-10 11:30,10,366.25,367,366.25,367,3901
20181201|2018-09-10 12:00,10,366.75,368,366.75,367,6211
20181201|2018-09-10 12:30,10,367,367.5,366.25,367,4884
20181201|2018-09-10 13:00,10,366.75,367.75,366.5,367.25,9940
20181201|2018-09-10 19:00,11,367.25,368.5,367,368.25,3090
20181201|2018-09-10 19:30,11,368.25,368.75,368,368.5,878
20181201|2018-09-10 20:00,11,368.5,369,368.25,369,524
20181201|2018-09-10 20:30,11,369,369,368.5,368.75,216
20181201|2018-09-10 21:00,11,368.75,368.75,368.5,368.5,266
20181201|2018-09-10 21:30,11,368.5,368.75,368.25,368.5,69
20181201|2018-09-10 22:00,11,368.75,368.75,368.5,368.75,68
20181201|2018-09-10 22:30,11,368.75,368.75,368.5,368.75,15
20181201|2018-09-10 23:00,11,368.75,368.75,368.5,368.5,5
20181201|2018-09-10 23:30,11,368.75,369,368.75,369,52
20181201|2018-09-11 00:00,11,369,369,368.25,368.25,368
20181201|2018-09-11 00:30,11,368.25,368.75,368.25,368.5,227
20181201|2018-09-11 01:00,11,368.5,368.5,367.25,367.5,492
20181201|2018-09-11 01:30,11,367.5,367.75,367.25,367.5,585
20181201|2018-09-11 02:00,11,367.5,367.75,367,367.25,368
20181201|2018-09-11 02:30,11,367.25,367.75,367.25,367.75,367
20181201|2018-09-11 03:00,11,367.75,367.75,366.75,366.75,751
20181201|2018-09-11 03:30,11,366.75,367.75,366.75,367.25,469
20181201|2018-09-11 04:00,11,367.25,367.5,367,367,793
20181201|2018-09-11 04:30,11,367,367.25,366.75,366.75,360
20181201|2018-09-11 05:00,11,367,367.25,367,367.25,166
20181201|2018-09-11 05:30,11,367,367.25,367,367,60
20181201|2018-09-11 06:00,11,367,367.5,367,367.25,95
20181201|2018-09-11 06:30,11,367.5,367.5,366,366.25,1626
20181201|2018-09-11 07:00,11,366.25,366.25,366,366.25,528
20181201|2018-09-11 07:30,11,366.25,367.25,366,367.25,1570
20181201|2018-09-11 08:30,11,367,368.25,365.5,366,15271
20181201|2018-09-11 09:00,11,366,367.75,366,366.75,8256
20181201|2018-09-11 09:30,11,366.75,367.25,366.25,366.25,4048
20181201|2018-09-11 10:00,11,366.25,367.5,366.25,367,5464
20181201|2018-09-11 10:30,11,367.25,367.5,366.25,366.75,2616
20181201|2018-09-11 11:00,11,366.5,367.25,366.5,367,3276
20181201|2018-09-11 11:30,11,367,367.5,366.25,366.75,4047
20181201|2018-09-11 12:00,11,366.75,367,366,366.25,4291
20181201|2018-09-11 12:30,11,366.25,367,366,366.5,4427
20181201|2018-09-11 13:00,11,366.5,367,366,366.5,10492
20181201|2018-09-11 19:00,12,366.25,366.25,365.75,366,1155
20181201|2018-09-11 19:30,12,366,366.25,365.75,366.25,119
20181201|2018-09-11 20:00,12,366,366.25,366,366.25,32
20181201|2018-09-11 20:30,12,366.25,366.25,366,366,395
20181201|2018-09-11 21:00,12,366,366.25,365.75,365.75,442
20181201|2018-09-11 21:30,12,366,366.25,365.75,366.25,358
20181201|2018-09-11 22:00,12,366,366.25,366,366.25,328
20181201|2018-09-11 22:30,12,366,366.25,366,366,217
20181201|2018-09-11 23:00,12,366,366.25,366,366,32
20181201|2018-09-11 23:30,12,366,366.25,366,366,65
20181201|2018-09-12 00:00,12,366,366.25,366,366.25,31
20181201|2018-09-12 00:30,12,366,366.25,366,366,329
20181201|2018-09-12 01:00,12,366,366.25,365.75,365.75,337
20181201|2018-09-12 01:30,12,366,366,365.5,365.75,499
20181201|2018-09-12 02:00,12,365.75,366.25,365.75,365.75,513
20181201|2018-09-12 02:30,12,366,366.25,365.75,366,954
20181201|2018-09-12 03:00,12,366,366,365.5,366,632
20181201|2018-09-12 03:30,12,366,366,365.75,365.75,401
20181201|2018-09-12 04:00,12,365.75,366,365.75,365.75,473
20181201|2018-09-12 04:30,12,365.75,365.75,365.25,365.5,732
20181201|2018-09-12 05:00,12,365.75,365.75,365.25,365.25,314
20181201|2018-09-12 05:30,12,365.25,365.75,365.25,365.5,405
20181201|2018-09-12 06:00,12,365.25,365.75,365.25,365.5,423
20181201|2018-09-12 06:30,12,365.75,366,365.5,365.75,939
20181201|2018-09-12 07:00,12,365.75,365.75,365,365,2641
20181201|2018-09-12 07:30,12,365.25,365.75,365.25,365.5,1273
20181201|2018-09-12 08:30,12,365.5,366,364.25,365,15583
20181201|2018-09-12 09:00,12,365,365.5,364.5,364.75,9001
20181201|2018-09-12 09:30,12,364.75,365.5,364.75,365,10465
20181201|2018-09-12 10:00,12,365.25,366,365,365.75,11316
20181201|2018-09-12 10:30,12,365.75,366,364.5,364.75,10335
20181201|2018-09-12 11:00,12,365,365,353,353.5,127353
20181201|2018-09-12 11:30,12,353.5,353.75,351.25,351.5,44362
20181201|2018-09-12 12:00,12,351.5,352.75,350.75,352.25,26989
20181201|2018-09-12 12:30,12,352.25,353.5,351.25,353.5,19403
20181201|2018-09-12 13:00,12,353.25,353.5,352.25,353.5,25187
20181201|2018-09-12 19:00,13,354.5,355.75,354.5,354.75,5308
20181201|2018-09-12 19:30,13,354.75,355.25,354.75,355,614
20181201|2018-09-12 20:00,13,354.75,354.75,354.5,354.5,1150
20181201|2018-09-12 20:30,13,354.5,354.75,354.5,354.5,428
20181201|2018-09-12 21:00,13,354.75,355,354.25,354.25,966
20181201|2018-09-12 21:30,13,354,354.25,353.75,353.75,650
20181201|2018-09-12 22:00,13,353.75,353.75,353.5,353.5,332
20181201|2018-09-12 22:30,13,353.5,354.25,353.5,354,574
20181201|2018-09-12 23:00,13,354,354.25,353.75,354,176
20181201|2018-09-12 23:30,13,354,354.25,354,354.25,29
20181201|2018-09-13 00:00,13,354.25,354.25,353.75,354.25,205
20181201|2018-09-13 00:30,13,354,354.25,353.75,353.75,372
20181201|2018-09-13 01:00,13,353.75,354.25,353.75,354,1411
20181201|2018-09-13 01:30,13,354,354,353.5,353.5,857
20181201|2018-09-13 02:00,13,353.5,354,353.5,354,1186
20181201|2018-09-13 02:30,13,354,354,353.25,353.75,1202
20181201|2018-09-13 03:00,13,353.75,354.25,353.5,354.25,794
20181201|2018-09-13 03:30,13,354.25,354.5,353.25,353.25,1603
20181201|2018-09-13 04:00,13,353.25,353.5,352.75,353.25,1497
20181201|2018-09-13 04:30,13,353,353.5,353,353,1553
20181201|2018-09-13 05:00,13,352.75,353.5,352.75,353,944
20181201|2018-09-13 05:30,13,353.25,353.75,353,353.75,422
20181201|2018-09-13 06:00,13,353.75,354,353.5,353.75,599
20181201|2018-09-13 06:30,13,353.75,353.75,353.5,353.5,1004
20181201|2018-09-13 07:00,13,353.75,353.75,353.25,353.75,696
20181201|2018-09-13 07:30,13,353.5,354,353,353,991
20181201|2018-09-13 08:30,13,353.5,354,351.25,352.5,23989
20181201|2018-09-13 09:00,13,352.25,353.5,351.75,352,10913
20181201|2018-09-13 09:30,13,351.75,352,350.75,351.25,13343
20181201|2018-09-13 10:00,13,351,351.25,350.75,351,11351
20181201|2018-09-13 10:30,13,351.25,351.75,350.75,351,8737
20181201|2018-09-13 11:00,13,351.25,351.5,350.5,351,8518
20181201|2018-09-13 11:30,13,351,351.25,350.25,350.5,10677
20181201|2018-09-13 12:00,13,350.75,350.75,348.75,349.5,25972
20181201|2018-09-13 12:30,13,349.75,350.5,349.25,350.5,12463
20181201|2018-09-13 13:00,13,350.5,351.25,350,350.75,13465
20181201|2018-09-13 19:00,14,350.75,351.25,350.25,350.75,2406
20181201|2018-09-13 19:30,14,351,351.75,350.75,351.25,679
20181201|2018-09-13 20:00,14,351.25,352,351,351.5,1955
20181201|2018-09-13 20:30,14,351.5,351.75,351.25,351.25,134
20181201|2018-09-13 21:00,14,351.25,352,351.25,351.5,267
20181201|2018-09-13 21:30,14,351.75,352,351.5,351.5,183
20181201|2018-09-13 22:00,14,351.75,352,351.75,351.75,110
20181201|2018-09-13 22:30,14,352,352,351.75,352,11
20181201|2018-09-13 23:00,14,352,352,352,352,221
20181201|2018-09-13 23:30,14,351.75,352.25,351.75,352.25,78
20181201|2018-09-14 00:00,14,352,352.25,352,352.25,245
20181201|2018-09-14 00:30,14,352,352.25,352,352.25,117
20181201|2018-09-14 01:00,14,352,352.5,352,352.25,284
20181201|2018-09-14 01:30,14,352.25,352.25,351.75,352.25,169
20181201|2018-09-14 02:00,14,352,352.25,351.75,352.25,540
20181201|2018-09-14 02:30,14,352,352.25,351.5,352,623
20181201|2018-09-14 03:00,14,351.75,351.75,351.5,351.75,306
20181201|2018-09-14 03:30,14,351.75,352,351.5,351.75,710
20181201|2018-09-14 04:00,14,351.75,352,351.5,351.75,379
20181201|2018-09-14 04:30,14,351.75,351.75,351,351.25,731
20181201|2018-09-14 05:00,14,351.25,351.75,351.25,351.25,425
20181201|2018-09-14 05:30,14,351.25,351.75,351.25,351.5,553
20181201|2018-09-14 06:00,14,351.5,352,351.5,351.75,504
20181201|2018-09-14 06:30,14,351.5,351.75,351.25,351.25,644
20181201|2018-09-14 07:00,14,351.25,351.75,351,351.5,889
20181201|2018-09-14 07:30,14,351.5,351.75,351.25,351.25,542
20181201|2018-09-14 08:30,14,351,351.25,349.5,350.5,13630
20181201|2018-09-14 09:00,14,350.75,350.75,350,350.25,6283
20181201|2018-09-14 09:30,14,350,351,350,351,7749
20181201|2018-09-14 10:00,14,351,351.75,349.75,350,10171
20181201|2018-09-14 10:30,14,350,350.25,349.75,350,4553
20181201|2018-09-14 11:00,14,350.25,350.75,349.5,350.5,8768
20181201|2018-09-14 11:30,14,350.5,351,350.25,350.75,5952
20181201|2018-09-14 12:00,14,351,351,350.5,350.5,3431
20181201|2018-09-14 12:30,14,350.75,351,350.5,350.75,6508
20181201|2018-09-14 13:00,14,350.5,352,350.5,351.5,18562
20181201|2018-09-16 19:00,17,351,351.75,350,350.5,4127
20181201|2018-09-16 19:30,17,350.5,350.75,350.25,350.25,243
20181201|2018-09-16 20:00,17,350.25,350.75,350,350.5,511
20181201|2018-09-16 20:30,17,350.5,350.5,350.25,350.5,112
20181201|2018-09-16 21:00,17,350.25,350.5,350,350.25,385
20181201|2018-09-16 21:30,17,350.25,350.25,350,350,26
20181201|2018-09-16 22:00,17,350,350.25,350,350.25,198
20181201|2018-09-16 22:30,17,350,350.25,350,350,9
20181201|2018-09-16 23:00,17,350.25,350.25,350,350,18
20181201|2018-09-16 23:30,17,350.25,350.25,350,350,9
20181201|2018-09-17 00:00,17,350,350.25,350,350,5
20181201|2018-09-17 00:30,17,350,350,350,350,6
20181201|2018-09-17 01:00,17,350.25,350.25,349.5,350.25,962
20181201|2018-09-17 01:30,17,350,350.25,350,350.25,97
20181201|2018-09-17 02:00,17,350.25,350.5,350.25,350.25,280
20181201|2018-09-17 02:30,17,350.5,350.75,350.25,350.25,347
20181201|2018-09-17 03:00,17,350.5,350.5,350,350.25,781
20181201|2018-09-17 03:30,17,350.25,350.75,350.25,350.25,329
20181201|2018-09-17 04:00,17,350.5,351,350.5,350.75,258
20181201|2018-09-17 04:30,17,350.75,351,350.75,351,513
20181201|2018-09-17 05:00,17,351,351.25,350.25,350.25,755
20181201|2018-09-17 05:30,17,350.25,350.5,349.5,349.75,774
20181201|2018-09-17 06:00,17,350,350,349.75,349.75,229
20181201|2018-09-17 06:30,17,350,350,349.5,349.5,1050
20181201|2018-09-17 07:00,17,349.75,350.25,349.5,350,1957
20181201|2018-09-17 07:30,17,350,350.25,349.75,350,465
20181201|2018-09-17 08:30,17,350,350,348.5,348.75,21117
20181201|2018-09-17 09:00,17,349,350.25,348.5,350,11758
20181201|2018-09-17 09:30,17,350.25,350.25,349,349.25,6795
20181201|2018-09-17 10:00,17,349.25,349.5,348.5,348.5,6960
20181201|2018-09-17 10:30,17,348.75,349,348.25,348.75,5165
20181201|2018-09-17 11:00,17,348.75,349.5,348.5,349.25,5263
20181201|2018-09-17 11:30,17,349,349.25,348.5,348.75,4760
20181201|2018-09-17 12:00,17,348.75,349.25,348.75,349,2261
20181201|2018-09-17 12:30,17,349.25,349.25,348.5,349,4014
20181201|2018-09-17 13:00,17,349,349.25,347.75,347.75,16795
20181201|2018-09-17 19:00,18,348,348.25,347.5,348,2214
20181201|2018-09-17 19:30,18,347.75,348,347.5,347.5,353
20181201|2018-09-17 20:00,18,347.5,348,347.5,347.75,303
20181201|2018-09-17 20:30,18,347.75,347.75,347.5,347.5,275
20181201|2018-09-17 21:00,18,347.75,348.5,347.5,348.25,489
20181201|2018-09-17 21:30,18,348.25,348.5,348.25,348.25,168
20181201|2018-09-17 22:00,18,348.25,348.5,348.25,348.25,130
20181201|2018-09-17 22:30,18,348.25,348.5,348,348,255
20181201|2018-09-17 23:00,18,348.25,348.25,348.25,348.25,5
20181201|2018-09-17 23:30,18,348.25,348.25,348,348,102
20181201|2018-09-18 00:00,18,348,348.25,348,348,74
20181201|2018-09-18 00:30,18,348,348.25,348,348.25,180
20181201|2018-09-18 01:00,18,348.25,348.75,348.25,348.25,603
20181201|2018-09-18 01:30,18,348.5,348.5,348,348,403
20181201|2018-09-18 02:00,18,348.25,348.5,348,348.5,777
20181201|2018-09-18 02:30,18,348.5,348.75,348,348.25,724
20181201|2018-09-18 03:00,18,348.25,348.25,347.5,347.75,1105
20181201|2018-09-18 03:30,18,347.75,348,347.5,347.5,1427
20181201|2018-09-18 04:00,18,347.75,348,347.5,348,773
20181201|2018-09-18 04:30,18,348,348,347.5,347.5,908
20181201|2018-09-18 05:00,18,347.5,347.5,347.25,347.5,1214
20181201|2018-09-18 05:30,18,347.25,347.25,347,347.25,954
20181201|2018-09-18 06:00,18,347.25,347.5,347,347,360
20181201|2018-09-18 06:30,18,347.25,347.5,347,347.25,790
20181201|2018-09-18 07:00,18,347,347.5,347,347,1262
20181201|2018-09-18 07:30,18,347,347.5,347,347,670
20181201|2018-09-18 08:30,18,347,347,345.5,345.75,19592
20181201|2018-09-18 09:00,18,345.75,346,345.25,345.5,11444
20181201|2018-09-18 09:30,18,345.75,345.75,344.25,344.5,13715
20181201|2018-09-18 10:00,18,344.5,344.75,343.25,343.25,11429
20181201|2018-09-18 10:30,18,343.25,343.5,342.75,343.25,11735
20181201|2018-09-18 11:00,18,343,343.25,342.5,342.5,8482
20181201|2018-09-18 11:30,18,342.75,343.25,342.5,343,7253
20181201|2018-09-18 12:00,18,343,344,343,343.75,7982
20181201|2018-09-18 12:30,18,344,344.5,343.25,344.25,9030
20181201|2018-09-18 13:00,18,344.25,344.25,342.75,342.75,23771
20181201|2018-09-18 19:00,19,343,343.75,343,343.5,2427
20181201|2018-09-18 19:30,19,343.75,344,343.25,343.75,1110
20181201|2018-09-18 20:00,19,343.75,344,343.75,344,319
20181201|2018-09-18 20:30,19,343.75,344,343.75,343.75,142
20181201|2018-09-18 21:00,19,343.75,344,343.75,344,162
20181201|2018-09-18 21:30,19,343.75,344,343.75,343.75,116
20181201|2018-09-18 22:00,19,343.75,344,343.5,343.75,181
20181201|2018-09-18 22:30,19,343.75,344,343.75,343.75,185
20181201|2018-09-18 23:00,19,343.75,344,343.75,344,27
20181201|2018-09-18 23:30,19,343.75,344.25,343.75,344,317
20181201|2018-09-19 00:00,19,344,344.25,344,344,180
20181201|2018-09-19 00:30,19,344,344,343.75,344,87
20181201|2018-09-19 01:00,19,344,344,343.5,343.5,380
20181201|2018-09-19 01:30,19,343.75,344,343.5,343.75,289
20181201|2018-09-19 02:00,19,343.75,344,343.5,343.75,415
20181201|2018-09-19 02:30,19,343.75,344.25,343.75,343.75,522
20181201|2018-09-19 03:00,19,343.75,344,343.5,343.5,304
20181201|2018-09-19 03:30,19,343.5,344.25,343.5,344.25,528
20181201|2018-09-19 04:00,19,344,344,343.75,344,265
20181201|2018-09-19 04:30,19,343.75,344.75,343.75,343.75,3653
20181201|2018-09-19 05:00,19,343.75,344.25,343.75,344,398
20181201|2018-09-19 05:30,19,344,344.25,343.75,344,305
20181201|2018-09-19 06:00,19,344,344.25,343.75,344.25,1276
20181201|2018-09-19 06:30,19,344.25,344.5,344,344,1109
20181201|2018-09-19 07:00,19,344,344.25,343.75,343.75,845
20181201|2018-09-19 07:30,19,344,344,343.75,344,764
20181201|2018-09-19 08:30,19,344,345,343.5,344.5,15822
20181201|2018-09-19 09:00,19,344.75,344.75,344,344,5611
20181201|2018-09-19 09:30,19,344.25,344.25,343,343.75,10726
20181201|2018-09-19 10:00,19,343.75,344.75,343.25,344,9392
20181201|2018-09-19 10:30,19,344,344.5,343.5,344.25,4875
20181201|2018-09-19 11:00,19,344.25,344.5,343.75,344,4310
20181201|2018-09-19 11:30,19,344,345,344,345,5252
20181201|2018-09-19 12:00,19,345,345.5,344.5,345.25,6661
20181201|2018-09-19 12:30,19,345.25,346.25,344.75,346.25,7288
20181201|2018-09-19 13:00,19,346.25,346.75,345,345.25,18759
20181201|2018-09-19 19:00,20,345.25,346,345,345.25,1579
20181201|2018-09-19 19:30,20,345.25,345.75,345.25,345.5,152
20181201|2018-09-19 20:00,20,345.5,345.5,345,345.25,133
20181201|2018-09-19 20:30,20,345,345.25,345,345,188
20181201|2018-09-19 21:00,20,345,345.5,345,345.5,89
20181201|2018-09-19 21:30,20,345.5,345.5,345,345,108
20181201|2018-09-19 22:00,20,345.25,345.25,345,345.25,290
20181201|2018-09-19 22:30,20,345.25,345.25,345,345,11
20181201|2018-09-19 23:00,20,345,345.25,345,345,4
20181201|2018-09-19 23:30,20,345,345.25,345,345,214
20181201|2018-09-20 00:00,20,345,345,345,345,12
20181201|2018-09-20 00:30,20,344.75,345.25,344.75,345.25,373
20181201|2018-09-20 01:00,20,345.25,345.25,345,345,112
20181201|2018-09-20 01:30,20,345.25,345.5,345,345,314
20181201|2018-09-20 02:00,20,345,345.5,345,345,241
20181201|2018-09-20 02:30,20,345,345.5,345,345.25,648
20181201|2018-09-20 03:00,20,345.25,345.5,345.25,345.5,700
20181201|2018-09-20 03:30,20,345.5,345.75,345.5,345.5,296
20181201|2018-09-20 04:00,20,345.5,345.75,345.5,345.75,286
20181201|2018-09-20 04:30,20,345.5,345.75,345.5,345.75,832
20181201|2018-09-20 05:00,20,346,346,345.5,345.75,144
20181201|2018-09-20 05:30,20,345.75,346.5,345.75,346,873
20181201|2018-09-20 06:00,20,346,346.25,345.75,346,825
20181201|2018-09-20 06:30,20,346,346.25,346,346.25,447
20181201|2018-09-20 07:00,20,346,347,346,346.75,1824
20181201|2018-09-20 07:30,20,346.75,347,346.25,347,1095
20181201|2018-09-20 08:30,20,347,349.75,346,348.25,32422
20181201|2018-09-20 09:00,20,348.5,349.25,348,349.25,9971
20181201|2018-09-20 09:30,20,349.25,350.5,349,349.5,16837
20181201|2018-09-20 10:00,20,349.75,351,349.5,351,8614
20181201|2018-09-20 10:30,20,351,353.25,350.5,352.5,17903
20181201|2018-09-20 11:00,20,352.25,356,352,354,38410
20181201|2018-09-20 11:30,20,354,356.25,353.75,354.5,19205
20181201|2018-09-20 12:00,20,354.5,355.5,353.75,354,8675
20181201|2018-09-20 12:30,20,354,354.25,352.25,353.5,16523
20181201|2018-09-20 13:00,20,353.5,353.75,352,352.25,13005
20181201|2018-09-20 19:00,21,352.5,354.5,352.5,354.5,3261
20181201|2018-09-20 19:30,21,354.25,355,354.25,354.75,1162
20181201|2018-09-20 20:00,21,354.5,354.75,353.75,354,688
20181201|2018-09-20 20:30,21,354,354.25,353.75,354,408
20181201|2018-09-20 21:00,21,354,354,353.75,353.75,75
20181201|2018-09-20 21:30,21,353.75,353.75,353.5,353.5,367
20181201|2018-09-20 22:00,21,353.5,353.75,352.75,352.75,1082
20181201|2018-09-20 22:30,21,353,353.25,353,353,88
20181201|2018-09-20 23:00,21,353.25,353.5,353.25,353.25,211
20181201|2018-09-20 23:30,21,353.25,353.5,353,353,48
20181201|2018-09-21 00:00,21,353.25,353.25,353,353.25,16
20181201|2018-09-21 00:30,21,353,353.5,353,353.25,130
20181201|2018-09-21 01:00,21,353.5,353.5,353,353.5,126
20181201|2018-09-21 01:30,21,353.5,353.5,353.25,353.25,104
20181201|2018-09-21 02:00,21,353.25,354.25,353.25,353.75,759
20181201|2018-09-21 02:30,21,353.75,353.75,353.25,353.5,235
20181201|2018-09-21 03:00,21,353.5,354,353.5,353.75,491
20181201|2018-09-21 03:30,21,353.5,354,353.5,353.75,282
20181201|2018-09-21 04:00,21,353.75,354,353.5,353.75,164
20181201|2018-09-21 04:30,21,354,355,353.75,354.5,1029
20181201|2018-09-21 05:00,21,354.5,354.75,354,354,828
20181201|2018-09-21 05:30,21,354,354.5,354,354,428
20181201|2018-09-21 06:00,21,354,354.5,353.75,354,615
20181201|2018-09-21 06:30,21,354,354.25,352.75,352.75,2222
20181201|2018-09-21 07:00,21,352.75,353.75,352.25,353.5,1981
20181201|2018-09-21 07:30,21,353.75,354.25,353.75,353.75,1138
20181201|2018-09-21 08:30,21,353.75,356,353,355,18501
20181201|2018-09-21 09:00,21,355,355.75,353.5,353.75,8817
20181201|2018-09-21 09:30,21,353.75,355.5,353.75,354.25,8275
20181201|2018-09-21 10:00,21,354.5,356,354.25,356,5977
20181201|2018-09-21 10:30,21,356,356.25,354.5,355.5,8816
20181201|2018-09-21 11:00,21,355.25,356.75,355.25,356.25,7127
20181201|2018-09-21 11:30,21,356.5,356.5,356,356.25,4794
20181201|2018-09-21 12:00,21,356.25,357.25,356,356.75,8918
20181201|2018-09-21 12:30,21,356.75,356.75,356.25,356.75,7169
20181201|2018-09-21 13:00,21,356.75,357.75,356,357.75,25137
20181201|2018-09-23 19:00,24,357.25,357.75,355.75,356.25,4273
20181201|2018-09-23 19:30,24,356.25,356.5,356,356.5,140
20181201|2018-09-23 20:00,24,356.25,356.5,356.25,356.5,202
20181201|2018-09-23 20:30,24,356.5,356.5,356,356.25,68
20181201|2018-09-23 21:00,24,356.25,356.5,356,356.25,55
20181201|2018-09-23 21:30,24,356.25,356.25,356,356,76
20181201|2018-09-23 22:00,24,356,356,356,356,4
20181201|2018-09-23 22:30,24,356.25,356.5,356.25,356.25,119
20181201|2018-09-23 23:00,24,356.25,356.5,356.25,356.25,6
20181201|2018-09-23 23:30,24,356.25,356.5,356.25,356.25,50
20181201|2018-09-24 00:00,24,356.5,356.5,356.25,356.25,5
20181201|2018-09-24 01:00,24,356.25,356.25,356.25,356.25,22
20181201|2018-09-24 01:30,24,356.25,356.25,356.25,356.25,30
20181201|2018-09-24 02:00,24,356.5,356.5,356.25,356.25,421
20181201|2018-09-24 02:30,24,356.25,356.75,356.25,356.25,409
20181201|2018-09-24 03:00,24,356.5,356.75,356.25,356.5,443
20181201|2018-09-24 03:30,24,356.5,356.75,356.25,356.75,187
20181201|2018-09-24 04:00,24,356.75,356.75,356.5,356.5,11
20181201|2018-09-24 04:30,24,356.5,356.75,356.5,356.5,380
20181201|2018-09-24 05:00,24,356.5,356.75,356.25,356.5,350
20181201|2018-09-24 05:30,24,356.75,356.75,356.25,356.5,329
20181201|2018-09-24 06:00,24,356.5,356.75,356.5,356.5,74
20181201|2018-09-24 06:30,24,356.75,356.75,356.5,356.5,694
20181201|2018-09-24 07:00,24,356.5,356.75,356.25,356.25,442
20181201|2018-09-24 07:30,24,356.5,356.75,356.25,356.5,580
20181201|2018-09-24 08:30,24,356.5,361,356.25,360.25,29399
20181201|2018-09-24 09:00,24,360.25,360.5,358.75,359,8739
20181201|2018-09-24 09:30,24,359,359.5,358,358.25,5741
20181201|2018-09-24 10:00,24,358.25,359.5,358,359.25,5962
20181201|2018-09-24 10:30,24,359,359.75,358.5,359.5,4209
20181201|2018-09-24 11:00,24,359.25,360,359,359.25,4200
20181201|2018-09-24 11:30,24,359.5,360.5,359.25,360,5469
20181201|2018-09-24 12:00,24,359.75,361,359.75,360.5,8084
20181201|2018-09-24 12:30,24,360.5,361.75,360.25,361.75,8003
20181201|2018-09-24 13:00,24,361.75,362,360.25,361,17298
20181201|2018-09-24 19:00,25,360.25,360.75,359,359.25,2799
20181201|2018-09-24 19:30,25,359.25,359.75,359.25,359.75,162
20181201|2018-09-24 20:00,25,359.5,359.5,358,358.5,2381
20181201|2018-09-24 20:30,25,358.5,359,358.25,358.5,323
20181201|2018-09-24 21:00,25,358.5,359,358.25,358.75,200
20181201|2018-09-24 21:30,25,358.75,359,358,358.25,408
20181201|2018-09-24 22:00,25,358.25,358.75,358,358.5,412
20181201|2018-09-24 22:30,25,358.5,358.75,358.25,358.5,95
20181201|2018-09-24 23:00,25,358.5,358.5,358.25,358.5,43
20181201|2018-09-24 23:30,25,358.5,358.5,358.5,358.5,33
20181201|2018-09-25 00:00,25,358.5,358.75,358.5,358.75,23
20181201|2018-09-25 00:30,25,358.5,358.75,358.5,358.5,417
20181201|2018-09-25 01:00,25,358.5,358.5,358.25,358.25,271
20181201|2018-09-25 01:30,25,358.25,358.25,357.5,357.5,1671
20181201|2018-09-25 02:00,25,357.75,358,357.5,357.75,628
20181201|2018-09-25 02:30,25,357.75,358.25,357.5,358.25,349
20181201|2018-09-25 03:00,25,358.25,358.75,358.25,358.5,365
20181201|2018-09-25 03:30,25,358.75,359,358.5,359,175
20181201|2018-09-25 04:00,25,359,360.25,358.75,360,1187
20181201|2018-09-25 04:30,25,360.25,360.5,360,360,819
20181201|2018-09-25 05:00,25,360,360,359.25,359.25,260
20181201|2018-09-25 05:30,25,359.25,359.75,359.25,359.5,64
20181201|2018-09-25 06:00,25,359.5,359.5,359.25,359.5,290
20181201|2018-09-25 06:30,25,359.5,360.25,359.25,360.25,808
20181201|2018-09-25 07:00,25,360,360.25,359,359,1048
20181201|2018-09-25 07:30,25,359.25,359.5,358.25,358.5,1438
20181201|2018-09-25 08:30,25,359,364.25,358.75,363.25,34532
20181201|2018-09-25 09:00,25,363.25,363.25,361,361.25,12843
20181201|2018-09-25 09:30,25,361.5,362.5,358.75,359,14253
20181201|2018-09-25 10:00,25,359,360.5,358.75,360.25,7316
20181201|2018-09-25 10:30,25,360.25,361,359.25,359.25,7774
20181201|2018-09-25 11:00,25,359.25,360,358.75,359,9203
20181201|2018-09-25 11:30,25,359.25,360.25,358.75,359.75,6242
20181201|2018-09-25 12:00,25,359.75,360.5,359.5,360,6434
20181201|2018-09-25 12:30,25,359.75,363,359.75,362.75,14637
20181201|2018-09-25 13:00,25,362.75,364,361,363.75,19033
20181201|2018-09-25 19:00,26,363.5,363.75,363,363,2597
20181201|2018-09-25 19:30,26,363.25,363.5,363,363.5,114
20181201|2018-09-25 20:00,26,363.25,363.25,362.75,363.25,597
20181201|2018-09-25 20:30,26,363.25,363.5,363,363.25,139
20181201|2018-09-25 21:00,26,363.5,363.75,363.5,363.75,394
20181201|2018-09-25 21:30,26,363.75,363.75,363.25,363.5,127
20181201|2018-09-25 22:00,26,363.5,363.75,363.25,363.75,138
20181201|2018-09-25 22:30,26,363.75,363.75,363.5,363.75,310
20181201|2018-09-25 23:00,26,363.75,363.75,363.5,363.5,4
20181201|2018-09-25 23:30,26,363.5,363.5,363.25,363.5,145
20181201|2018-09-26 00:00,26,363.5,363.5,363.25,363.5,183
20181201|2018-09-26 00:30,26,363.5,363.75,363.5,363.5,114
20181201|2018-09-26 01:00,26,363.5,363.75,363.5,363.75,597
20181201|2018-09-26 01:30,26,363.75,364,363.5,363.75,264
20181201|2018-09-26 02:00,26,363.5,364,363.5,363.5,466
20181201|2018-09-26 02:30,26,363.5,364,363.25,363.5,1035
20181201|2018-09-26 03:00,26,363.75,364,363.75,364,334
20181201|2018-09-26 03:30,26,364,364.25,363.75,364.25,699
20181201|2018-09-26 04:00,26,364.25,364.25,363.75,364,898
20181201|2018-09-26 04:30,26,364,364.25,364,364,662
20181201|2018-09-26 05:00,26,363.75,364.25,363.75,364,385
20181201|2018-09-26 05:30,26,364.25,364.25,364,364,39
20181201|2018-09-26 06:00,26,364,364.25,364,364,872
20181201|2018-09-26 06:30,26,364,364,363.5,363.5,1558
20181201|2018-09-26 07:00,26,363.75,363.75,362.25,362.75,1386
20181201|2018-09-26 07:30,26,362.75,362.75,362.5,362.5,433
20181201|2018-09-26 08:30,26,363,363.75,361.25,362.25,15520
20181201|2018-09-26 09:00,26,362.5,364,362.25,363.75,9002
20181201|2018-09-26 09:30,26,363.75,364.75,363.25,363.5,9589
20181201|2018-09-26 10:00,26,363.75,364.25,363.5,364.25,4625
20181201|2018-09-26 10:30,26,364,364.5,362,362.5,9065
20181201|2018-09-26 11:00,26,362.5,363.25,362.25,363.25,5187
20181201|2018-09-26 11:30,26,363,363.75,362.75,363.5,4725
20181201|2018-09-26 12:00,26,363.5,364,363,363.25,4733
20181201|2018-09-26 12:30,26,363.25,363.25,362.25,362.5,6643
20181201|2018-09-26 13:00,26,362.5,363.25,362,362.25,10760
20181201|2018-09-26 19:00,27,363,363,361.75,362.25,2016
20181201|2018-09-26 19:30,27,362.25,362.5,362,362.25,440
20181201|2018-09-26 20:00,27,362,362.25,362,362,234
20181201|2018-09-26 20:30,27,362,362,361.5,361.75,516
20181201|2018-09-26 21:00,27,361.75,361.75,361.5,361.75,89
20181201|2018-09-26 21:30,27,361.5,361.75,361.5,361.75,93
20181201|2018-09-26 22:00,27,361.75,362,361.75,362,50
20181201|2018-09-26 22:30,27,361.75,362,361.75,361.75,32
20181201|2018-09-26 23:00,27,361.75,362,361.75,362,10
20181201|2018-09-26 23:30,27,361.75,362,361.75,362,4
20181201|2018-09-27 00:00,27,361.75,362,361.75,361.75,81
20181201|2018-09-27 00:30,27,362,362,361.75,361.75,9
20181201|2018-09-27 01:00,27,362,362,361.75,361.75,26
20181201|2018-09-27 01:30,27,361.75,362,361.75,362,196
20181201|2018-09-27 02:00,27,361.75,362,361.5,361.5,315
20181201|2018-09-27 02:30,27,361.5,361.75,361.25,361.75,948
20181201|2018-09-27 03:00,27,361.5,361.75,361.5,361.75,55
20181201|2018-09-27 03:30,27,361.75,362,361.5,362,358
20181201|2018-09-27 04:00,27,362,362,361.75,361.75,395
20181201|2018-09-27 04:30,27,362,362,361.75,362,185
20181201|2018-09-27 05:00,27,361.75,362,361.5,361.5,131
20181201|2018-09-27 05:30,27,361.75,362,361.5,361.5,223
20181201|2018-09-27 06:00,27,361.75,361.75,361.5,361.75,12
20181201|2018-09-27 06:30,27,361.5,362,361.5,361.75,674
20181201|2018-09-27 07:00,27,361.75,362.25,361.75,362,724
20181201|2018-09-27 07:30,27,362,364.75,362,364.5,5278
20181201|2018-09-27 08:30,27,364.5,365,363,364.25,15037
20181201|2018-09-27 09:00,27,364,364.25,362.75,363.5,5014
20181201|2018-09-27 09:30,27,363.75,364.25,363.5,363.75,5452
20181201|2018-09-27 10:00,27,363.75,364.5,363.75,364.5,3546
20181201|2018-09-27 10:30,27,364.25,365,364,364.5,7167
20181201|2018-09-27 11:00,27,364.5,364.5,364,364,2799
20181201|2018-09-27 11:30,27,364,365.75,363.75,365.25,15016
20181201|2018-09-27 12:00,27,365.5,365.5,364.75,365.25,3740
20181201|2018-09-27 12:30,27,365.25,365.5,364.75,365.25,5902
20181201|2018-09-27 13:00,27,365.25,365.5,364.5,365,13206
20181201|2018-09-27 19:00,28,364.5,365.75,364.25,365.5,2710
20181201|2018-09-27 19:30,28,365.5,365.5,365,365.25,416
20181201|2018-09-27 20:00,28,365.25,365.5,365,365.25,222
20181201|2018-09-27 20:30,28,365.25,365.5,365,365.25,247
20181201|2018-09-27 21:00,28,365.25,365.5,365,365,95
20181201|2018-09-27 21:30,28,365.25,365.25,365,365,7
20181201|2018-09-27 22:00,28,365.25,365.25,364.25,364.5,689
20181201|2018-09-27 22:30,28,364.75,364.75,364.25,364.25,82
20181201|2018-09-27 23:00,28,364.5,364.5,364.5,364.5,28
20181201|2018-09-27 23:30,28,364.5,364.5,363.75,364,715
20181201|2018-09-28 00:00,28,364,364.25,363.75,363.75,341
20181201|2018-09-28 00:30,28,363.75,364,363.75,364,66
20181201|2018-09-28 01:00,28,363.75,364,363.5,363.75,177
20181201|2018-09-28 01:30,28,363.75,364,363.5,364,115
20181201|2018-09-28 02:00,28,364,364,363.75,363.75,81
20181201|2018-09-28 02:30,28,364,364,363.75,364,180
20181201|2018-09-28 03:00,28,364,364.5,364,364.25,400
20181201|2018-09-28 03:30,28,364.25,364.5,364,364,219
20181201|2018-09-28 04:00,28,364,364.5,363.5,364.5,885
20181201|2018-09-28 04:30,28,364.5,365.25,364.5,364.75,330
20181201|2018-09-28 05:00,28,365,365,364.25,364.75,595
20181201|2018-09-28 05:30,28,364.75,365.25,364.5,365,633
20181201|2018-09-28 06:00,28,365,365,364.75,365,142
20181201|2018-09-28 06:30,28,364.75,365.5,364.75,365.25,1081
20181201|2018-09-28 07:00,28,365.5,365.75,365,365.5,1322
20181201|2018-09-28 07:30,28,365.5,365.5,365,365.25,848
20181201|2018-09-28 08:30,28,365,366.75,364.25,365.5,16821
20181201|2018-09-28 09:00,28,365.75,366,363.25,363.25,9458
20181201|2018-09-28 09:30,28,363.25,365,363,364.75,11114
20181201|2018-09-28 10:00,28,364.75,364.75,364.25,364.5,5877
20181201|2018-09-28 10:30,28,364.25,364.75,363.25,364.25,8683
20181201|2018-09-28 11:00,28,364.25,364.25,357.75,360.25,39694
20181201|2018-09-28 11:30,28,360.25,360.5,358.25,358.25,14096
20181201|2018-09-28 12:00,28,358.25,359.25,357.5,358,10312
20181201|2018-09-28 12:30,28,358,358.75,355.5,356,15639
20181201|2018-09-28 13:00,28,356,357.75,354.5,356.5,33280
20181201|2018-09-30 19:00,1,356.75,357.75,356.75,357.25,3821
20181201|2018-09-30 19:30,1,357,357.5,357,357.25,237
20181201|2018-09-30 20:00,1,357,357.25,356.75,357,532
20181201|2018-09-30 20:30,1,356.75,357,356.75,357,144
20181201|2018-09-30 21:00,1,357,357,356.5,356.75,72
20181201|2018-09-30 21:30,1,356.75,357,356.75,357,191
20181201|2018-09-30 22:00,1,357,357,356.75,356.75,237
20181201|2018-09-30 22:30,1,356.75,357,356.75,357,68
20181201|2018-09-30 23:00,1,357,357.25,356.75,356.75,91
20181201|2018-09-30 23:30,1,357,357.25,357,357,79
20181201|2018-10-01 00:00,1,357,357,357,357,3
20181201|2018-10-01 00:30,1,357,357.25,357,357,24
20181201|2018-10-01 01:00,1,357.25,357.25,357,357.25,13
20181201|2018-10-01 01:30,1,357.25,357.25,357,357,21
20181201|2018-10-01 02:00,1,357,357.25,356.75,357.25,454
20181201|2018-10-01 02:30,1,357.25,357.75,357,357.75,409
20181201|2018-10-01 03:00,1,357.5,357.75,357.25,357.5,415
20181201|2018-10-01 03:30,1,357.5,358,357.25,358,787
20181201|2018-10-01 04:00,1,358,358.75,358,358.75,496
20181201|2018-10-01 04:30,1,358.75,358.75,358,358.25,628
20181201|2018-10-01 05:00,1,358.5,358.5,358.25,358.25,279
20181201|2018-10-01 05:30,1,358.5,358.5,358.25,358.5,109
20181201|2018-10-01 06:00,1,358.25,358.5,358.25,358.5,379
20181201|2018-10-01 06:30,1,358.5,358.75,358,358.75,1219
20181201|2018-10-01 07:00,1,358.75,358.75,358.25,358.5,1616
20181201|2018-10-01 07:30,1,358.5,359,358.25,358.75,1487
20181201|2018-10-01 08:30,1,359,362.75,359,361.75,31124
20181201|2018-10-01 09:00,1,362,364,361.5,363.75,20160
20181201|2018-10-01 09:30,1,363.75,363.75,362.25,363,11879
20181201|2018-10-01 10:00,1,363,365,363,364.5,16108
20181201|2018-10-01 10:30,1,364.5,365.75,364,365.5,10351
20181201|2018-10-01 11:00,1,365.25,366,364.75,365.5,12233
20181201|2018-10-01 11:30,1,365.75,366,364.25,365,11726
20181201|2018-10-01 12:00,1,365,366.5,364.75,366,15773
20181201|2018-10-01 12:30,1,366,366.25,364.5,365.25,13254
20181201|2018-10-01 13:00,1,365.25,366.25,364.75,365.75,23306
20181201|2018-10-01 19:00,2,365,365.5,364.75,365,3616
20181201|2018-10-01 19:30,2,365,365,364.25,364.25,1833
20181201|2018-10-01 20:00,2,364.25,364.5,364.25,364.5,281
20181201|2018-10-01 20:30,2,364.5,364.5,364.25,364.5,171
20181201|2018-10-01 21:00,2,364.5,364.75,364,364,528
20181201|2018-10-01 21:30,2,364,364.25,364,364.25,38
20181201|2018-10-01 22:00,2,364.25,364.25,364,364.25,73
20181201|2018-10-01 22:30,2,364.5,364.5,364.25,364.5,65
20181201|2018-10-01 23:00,2,364.25,364.5,364.25,364.25,7
20181201|2018-10-01 23:30,2,364.5,364.5,364,364,111
20181201|2018-10-02 00:00,2,364.25,364.5,364.25,364.25,20
20181201|2018-10-02 00:30,2,364.25,364.25,364.25,364.25,125
20181201|2018-10-02 01:00,2,364.25,364.5,364.25,364.25,47
20181201|2018-10-02 01:30,2,364.25,364.5,364.25,364.5,41
20181201|2018-10-02 02:00,2,364.25,365,364.25,364.75,612
20181201|2018-10-02 02:30,2,364.75,365,364,364.5,1046
20181201|2018-10-02 03:00,2,364.25,365,364.25,364.75,290
20181201|2018-10-02 03:30,2,364.75,365,364.25,364.5,513
20181201|2018-10-02 04:00,2,364.5,364.5,364,364,335
20181201|2018-10-02 04:30,2,364,364.25,363.25,364.25,2506
20181201|2018-10-02 05:00,2,364.25,364.25,364,364,39
20181201|2018-10-02 05:30,2,364,364.25,363.75,363.75,499
20181201|2018-10-02 06:00,2,363.75,364,363.5,363.5,886
20181201|2018-10-02 06:30,2,363.5,363.75,363.25,363.25,922
20181201|2018-10-02 07:00,2,363.25,363.75,363.25,363.5,956
20181201|2018-10-02 07:30,2,363.75,364.25,363.5,364,877
20181201|2018-10-02 08:30,2,364,366.5,364,365.75,20375
20181201|2018-10-02 09:00,2,365.75,366.25,364,364.75,9650
20181201|2018-10-02 09:30,2,364.75,367,364.75,367,12863
20181201|2018-10-02 10:00,2,367,368,366.5,367.75,10666
20181201|2018-10-02 10:30,2,367.75,369,367,367,21170
20181201|2018-10-02 11:00,2,367.25,367.75,365.25,366.75,12168
20181201|2018-10-02 11:30,2,366.5,366.75,365.25,365.5,4135
20181201|2018-10-02 12:00,2,365.5,368.5,365,367.75,12291
20181201|2018-10-02 12:30,2,367.75,368.25,367,367.75,7153
20181201|2018-10-02 13:00,2,368,368,366.75,367.5,11283
20181201|2018-10-02 19:00,3,367.75,368.25,367.5,368,1776
20181201|2018-10-02 19:30,3,368,368,367.75,367.75,647
20181201|2018-10-02 20:00,3,367.75,368,367.75,368,223
20181201|2018-10-02 20:30,3,368,368.25,368,368.25,100
20181201|2018-10-02 21:00,3,368.25,368.5,368,368.5,244
20181201|2018-10-02 21:30,3,368.5,368.5,368,368.25,27
20181201|2018-10-02 22:00,3,368,368.25,368,368.25,81
20181201|2018-10-02 22:30,3,368.25,368.5,368.25,368.5,82
20181201|2018-10-02 23:00,3,368.25,368.5,368.25,368.25,41
20181201|2018-10-02 23:30,3,368.25,368.5,368.25,368.5,20
20181201|2018-10-03 00:00,3,368.5,368.5,368,368.25,96
20181201|2018-10-03 00:30,3,368.25,368.25,367.75,368,355
20181201|2018-10-03 01:00,3,367.75,368.25,367.75,368.25,206
20181201|2018-10-03 01:30,3,368.25,368.5,368.25,368.25,203
20181201|2018-10-03 02:00,3,368.5,369,368.25,369,1570
20181201|2018-10-03 02:30,3,369,369,368.25,368.75,543
20181201|2018-10-03 03:00,3,368.5,368.5,368.25,368.5,249
20181201|2018-10-03 03:30,3,368.5,368.5,368,368.25,211
20181201|2018-10-03 04:00,3,368.25,368.5,367,367.5,1387
20181201|2018-10-03 04:30,3,367.25,368.75,367,368.5,1038
20181201|2018-10-03 05:00,3,368.5,368.75,368.25,368.5,507
20181201|2018-10-03 05:30,3,368.75,368.75,368.25,368.5,679
20181201|2018-10-03 06:00,3,368.5,368.75,368.25,368.25,1188
20181201|2018-10-03 06:30,3,368.25,368.5,368,368,2442
20181201|2018-10-03 07:00,3,368,368.25,366,366.75,2031
20181201|2018-10-03 07:30,3,366.75,367,366.25,366.75,571
20181201|2018-10-03 08:30,3,367.5,368.25,366.25,368,15919
20181201|2018-10-03 09:00,3,368,368.5,367.5,367.75,6859
20181201|2018-10-03 09:30,3,367.75,368.25,367,367,7995
20181201|2018-10-03 10:00,3,367.25,368,366.75,367.75,5685
20181201|2018-10-03 10:30,3,368,368,367,367.5,5163
20181201|2018-10-03 11:00,3,367.5,367.75,367,367,6619
20181201|2018-10-03 11:30,3,367.25,367.5,366.5,367.5,6078
20181201|2018-10-03 12:00,3,367.25,367.75,366.5,366.75,10875
20181201|2018-10-03 12:30,3,366.5,366.75,365.75,366,10058
20181201|2018-10-03 13:00,3,365.75,366,364.5,364.5,17086
20181201|2018-10-03 19:00,4,364.75,365.5,364.75,365.5,1793
20181201|2018-10-03 19:30,4,365.25,365.5,364.75,365.25,225
20181201|2018-10-03 20:00,4,365,365.25,365,365,71
20181201|2018-10-03 20:30,4,365,365.75,365,365.25,221
20181201|2018-10-03 21:00,4,365.25,365.5,365.25,365.5,36
20181201|2018-10-03 21:30,4,365.5,365.5,365.25,365.5,45
20181201|2018-10-03 22:00,4,365.25,365.5,365.25,365.25,13
20181201|2018-10-03 22:30,4,365.25,365.5,365.25,365.5,21
20181201|2018-10-03 23:00,4,365.5,365.75,365.25,365.5,102
20181201|2018-10-03 23:30,4,365.5,366,365.5,366,257
20181201|2018-10-04 00:00,4,365.75,366,365.5,365.75,103
20181201|2018-10-04 00:30,4,365.5,365.75,365.5,365.5,15
20181201|2018-10-04 01:00,4,365.5,365.5,365.25,365.25,191
20181201|2018-10-04 01:30,4,365.5,365.75,365.25,365.5,264
20181201|2018-10-04 02:00,4,365.5,366,365.5,365.5,373
20181201|2018-10-04 02:30,4,365.75,365.75,365.5,365.5,46
20181201|2018-10-04 03:00,4,365.5,365.75,365.25,365.5,212
20181201|2018-10-04 03:30,4,365.5,365.5,365.25,365.25,170
20181201|2018-10-04 04:00,4,365.25,365.25,365,365.25,176
20181201|2018-10-04 04:30,4,365.25,365.75,365,365.75,435
20181201|2018-10-04 05:00,4,365.75,366,365.5,366,74
20181201|2018-10-04 05:30,4,366,366,365.75,365.75,140
20181201|2018-10-04 06:00,4,365.75,366,365.5,366,191
20181201|2018-10-04 06:30,4,366,366.5,365.75,366.5,1495
20181201|2018-10-04 07:00,4,366.5,366.75,366,366.75,1005
20181201|2018-10-04 07:30,4,366.75,366.75,366.5,366.75,566
20181201|2018-10-04 08:30,4,366.25,367,366,366.25,14522
20181201|2018-10-04 09:00,4,366.5,366.75,365.75,366.25,5232
20181201|2018-10-04 09:30,4,366.25,368,366.25,367.25,11244
20181201|2018-10-04 10:00,4,367.25,367.75,367,367.5,4271
20181201|2018-10-04 10:30,4,367.75,368,367.25,367.25,6230
20181201|2018-10-04 11:00,4,367.25,368.5,367,367.25,9314
20181201|2018-10-04 11:30,4,367.25,368.5,367.25,368.25,5810
20181201|2018-10-04 12:00,4,368.5,368.5,367.5,367.75,4901
20181201|2018-10-04 12:30,4,367.75,368,366.5,367.25,6641
20181201|2018-10-04 13:00,4,367.25,368.25,366.75,368,10747
20181201|2018-10-04 19:00,5,367.5,369.5,367.5,368.5,4935
20181201|2018-10-04 19:30,5,368.75,369.25,368.25,368.25,1496
20181201|2018-10-04 20:00,5,368.5,368.75,368,368.75,415
20181201|2018-10-04 20:30,5,368.5,368.75,368.25,368.75,410
20181201|2018-10-04 21:00,5,368.75,368.75,368.5,368.5,24
20181201|2018-10-04 21:30,5,368.5,368.5,368.25,368.5,176
20181201|2018-10-04 22:00,5,368.25,368.5,368.25,368.5,77
20181201|2018-10-04 22:30,5,368.5,368.5,368.25,368.5,196
20181201|2018-10-04 23:00,5,368.25,368.75,368.25,368.5,168
20181201|2018-10-04 23:30,5,368.5,368.5,368.25,368.25,81
20181201|2018-10-05 00:00,5,368.5,368.5,368.25,368.25,11
20181201|2018-10-05 00:30,5,368.25,368.5,368.25,368.25,141
20181201|2018-10-05 01:00,5,368.25,368.5,368.25,368.25,21
20181201|2018-10-05 01:30,5,368.25,368.5,368.25,368.5,69
20181201|2018-10-05 02:00,5,368.25,368.5,368.25,368.5,34
20181201|2018-10-05 02:30,5,368.25,368.5,368.25,368.25,243
20181201|2018-10-05 03:00,5,368.25,368.5,368,368,377
20181201|2018-10-05 03:30,5,367.75,368,367.75,367.75,39
20181201|2018-10-05 04:00,5,367.75,368,367.5,368,294
20181201|2018-10-05 04:30,5,367.75,368,367.5,368,273
20181201|2018-10-05 05:00,5,367.75,367.75,367.75,367.75,1126
20181201|2018-10-05 05:30,5,367.75,368,367.5,367.75,237
20181201|2018-10-05 06:00,5,367.75,368,367.75,367.75,261
20181201|2018-10-05 06:30,5,367.75,368.5,367.75,368.25,528
20181201|2018-10-05 07:00,5,368.25,368.5,368,368.5,691
20181201|2018-10-05 07:30,5,368.5,368.5,368.25,368.25,307
20181201|2018-10-05 08:30,5,368.25,369.25,366.5,366.75,14617
20181201|2018-10-05 09:00,5,366.5,366.75,363,364.25,19591
20181201|2018-10-05 09:30,5,364.25,365.75,364,365.25,7204
20181201|2018-10-05 10:00,5,365.25,365.75,365,365,5600
20181201|2018-10-05 10:30,5,365,365.75,364.5,365.5,4747
20181201|2018-10-05 11:00,5,365.5,367.5,365.25,367.25,10586
20181201|2018-10-05 11:30,5,367.25,367.75,366.25,367.5,7677
20181201|2018-10-05 12:00,5,367.5,368,366.75,367.5,5825
20181201|2018-10-05 12:30,5,367.75,368.75,367.5,368.25,7102
20181201|2018-10-05 13:00,5,368.25,368.75,367.25,368,11435
20181201|2018-10-07 19:00,8,368.5,369.5,367.25,368,4038
20181201|2018-10-07 19:30,8,368,369.25,368,368.75,754
20181201|2018-10-07 20:00,8,368.75,369,368.75,369,442
20181201|2018-10-07 20:30,8,368.75,369,368.75,368.75,178
20181201|2018-10-07 21:00,8,368.75,368.75,368.5,368.75,175
20181201|2018-10-07 21:30,8,368.5,368.75,368.5,368.75,20
20181201|2018-10-07 22:00,8,368.75,369,368.75,369,164
20181201|2018-10-07 22:30,8,368.75,369,368.75,368.75,218
20181201|2018-10-07 23:00,8,369,369,368.75,369,25
20181201|2018-10-07 23:30,8,368.75,368.75,368.25,368.25,323
20181201|2018-10-08 00:00,8,368.25,368.5,367.75,368,747
20181201|2018-10-08 00:30,8,367.75,368,367.5,367.75,413
20181201|2018-10-08 01:00,8,367.75,368,367.5,367.5,172
20181201|2018-10-08 01:30,8,367.75,367.75,367.25,367.5,51
20181201|2018-10-08 02:00,8,367.75,367.75,367.25,367.25,273
20181201|2018-10-08 02:30,8,367.25,367.25,365.5,365.75,2227
20181201|2018-10-08 03:00,8,365.75,366.25,365.5,366,501
20181201|2018-10-08 03:30,8,366,366,365.25,365.5,1051
20181201|2018-10-08 04:00,8,365.25,366,365.25,365.75,283
20181201|2018-10-08 04:30,8,365.5,366.25,365.5,365.75,318
20181201|2018-10-08 05:00,8,366,366.25,366,366.25,162
20181201|2018-10-08 05:30,8,366,366.5,366,366.5,498
20181201|2018-10-08 06:00,8,366.5,366.5,365.75,366.25,597
20181201|2018-10-08 06:30,8,366.25,367.25,366,367.25,783
20181201|2018-10-08 07:00,8,367.25,368,366.5,367.5,1428
20181201|2018-10-08 07:30,8,367.5,367.75,366,366.25,839
20181201|2018-10-08 08:30,8,366,366.5,364.25,365,12177
20181201|2018-10-08 09:00,8,365.25,366.25,364.5,366.25,7607
20181201|2018-10-08 09:30,8,366,366,365,365.5,3374
20181201|2018-10-08 10:00,8,365.25,366.75,365.25,366.5,4795
20181201|2018-10-08 10:30,8,366.5,367,365.75,366,5409
20181201|2018-10-08 11:00,8,366,367,365.75,366.5,3617
20181201|2018-10-08 11:30,8,366.5,366.5,365.75,366.25,2921
20181201|2018-10-08 12:00,8,366.25,366.75,365.75,365.75,2123
20181201|2018-10-08 12:30,8,366,366.5,365.5,366.25,4114
20181201|2018-10-08 13:00,8,366.5,367,366,366.5,7863
20181201|2018-10-08 19:00,9,366.5,366.5,365.75,366,1011
20181201|2018-10-08 19:30,9,365.75,366,365.75,365.75,133
20181201|2018-10-08 20:00,9,366,366.25,366,366,291
20181201|2018-10-08 20:30,9,366,366.25,366,366,71
20181201|2018-10-08 21:00,9,366,366.5,366,366.25,98
20181201|2018-10-08 21:30,9,366.5,366.5,366.25,366.25,128
20181201|2018-10-08 22:00,9,366.25,366.25,366.25,366.25,9
20181201|2018-10-08 22:30,9,366.25,366.5,366.25,366.25,20
20181201|2018-10-08 23:00,9,366.25,366.5,366.25,366.25,13
20181201|2018-10-08 23:30,9,366.25,366.25,366,366,22
20181201|2018-10-09 00:00,9,366,366,366,366,128
20181201|2018-10-09 00:30,9,366,366,365.75,366,305
20181201|2018-10-09 01:00,9,366.25,366.25,365.75,365.75,244
20181201|2018-10-09 01:30,9,365.75,366.25,365.75,366,109
20181201|2018-10-09 02:00,9,366.25,366.25,365.5,366.25,623
20181201|2018-10-09 02:30,9,366.25,366.25,366,366.25,377
20181201|2018-10-09 03:00,9,366.25,366.25,366,366.25,18
20181201|2018-10-09 03:30,9,366.25,367,366.25,367,550
20181201|2018-10-09 04:00,9,367,367,366.25,366.75,616
20181201|2018-10-09 04:30,9,366.75,367,366.25,366.25,550
20181201|2018-10-09 05:00,9,366.5,366.5,366,366.25,348
20181201|2018-10-09 05:30,9,366.25,366.5,366.25,366.25,76
20181201|2018-10-09 06:00,9,366.25,366.25,365.75,365.75,327
20181201|2018-10-09 06:30,9,365.75,366,365.5,366,266
20181201|2018-10-09 07:00,9,366,366.25,365.5,366,765
20181201|2018-10-09 07:30,9,366,367,365.75,366.75,1326
20181201|2018-10-09 08:30,9,366.5,368,366,367,16709
20181201|2018-10-09 09:00,9,367,367.25,365.5,366.5,5542
20181201|2018-10-09 09:30,9,366.25,366.75,365,365.25,5874
20181201|2018-10-09 10:00,9,365.5,365.5,363.75,364.5,12430
20181201|2018-10-09 10:30,9,364.5,364.75,364,364.5,4687
20181201|2018-10-09 11:00,9,364.5,365.5,364.5,365.25,4352
20181201|2018-10-09 11:30,9,365,365.25,364.5,364.5,3549
20181201|2018-10-09 12:00,9,364.5,364.75,363.75,363.75,4318
20181201|2018-10-09 12:30,9,364,365,363.75,365,5547
20181201|2018-10-09 13:00,9,365,365.25,364.25,364.75,9307
20181201|2018-10-09 19:00,10,364.5,365,364,364.75,2265
20181201|2018-10-09 19:30,10,364.75,365,364.75,365,30
20181201|2018-10-09 20:00,10,365,365.25,364.75,365.25,571
20181201|2018-10-09 20:30,10,365,365.25,364.5,364.5,278
20181201|2018-10-09 21:00,10,364.75,364.75,364.5,364.75,23
20181201|2018-10-09 21:30,10,364.75,364.75,364.5,364.5,94
20181201|2018-10-09 22:00,10,364.5,364.5,364.25,364.5,62
20181201|2018-10-09 22:30,10,364.5,364.5,364.25,364.25,70
20181201|2018-10-09 23:00,10,364.5,364.5,364,364.25,54
20181201|2018-10-09 23:30,10,364.25,364.5,364.25,364.5,85
20181201|2018-10-10 00:00,10,364.25,364.75,364.25,364.5,84
20181201|2018-10-10 00:30,10,364.5,364.5,364.5,364.5,91
20181201|2018-10-10 01:00,10,364.5,364.5,364.25,364.25,65
20181201|2018-10-10 01:30,10,364.25,364.5,364.25,364.5,75
20181201|2018-10-10 02:00,10,364.25,364.5,364.25,364.25,190
20181201|2018-10-10 02:30,10,364.25,365.25,364.25,365,1135
20181201|2018-10-10 03:00,10,365.25,365.25,364.75,364.75,335
20181201|2018-10-10 03:30,10,364.75,365,364.5,365,490
20181201|2018-10-10 04:00,10,365,365,364.5,364.75,238
20181201|2018-10-10 04:30,10,365,365,364.5,364.5,337
20181201|2018-10-10 05:00,10,364.75,364.75,364.5,364.5,150
20181201|2018-10-10 05:30,10,364.5,364.75,364.5,364.5,74
20181201|2018-10-10 06:00,10,364.5,364.75,364.25,364.25,190
20181201|2018-10-10 06:30,10,364.5,364.75,364.25,364.5,440
20181201|2018-10-10 07:00,10,364.5,364.5,364,364,455
20181201|2018-10-10 07:30,10,364.25,364.25,363.75,364,1083
20181201|2018-10-10 08:30,10,363.75,365,363.5,364,15060
20181201|2018-10-10 09:00,10,364,364.5,363.5,363.5,8194
20181201|2018-10-10 09:30,10,363.5,364,363.25,363.5,8069
20181201|2018-10-10 10:00,10,363.75,363.75,363.25,363.5,4477
20181201|2018-10-10 10:30,10,363.5,363.5,362,362.75,11652
20181201|2018-10-10 11:00,10,362.75,363.25,362.25,362.5,4068
20181201|2018-10-10 11:30,10,362.25,362.75,362,362.5,4945
20181201|2018-10-10 12:00,10,362.25,363,362,362.5,3334
20181201|2018-10-10 12:30,10,362.5,363,362.25,363,5209
20181201|2018-10-10 13:00,10,363,363,362,362,9115
20181201|2018-10-10 19:00,11,362,362.25,361.75,362.25,963
20181201|2018-10-10 19:30,11,362.25,362.25,361.75,362,352
20181201|2018-10-10 20:00,11,361.75,362.25,361.5,361.75,540
20181201|2018-10-10 20:30,11,362,362,361.75,362,103
20181201|2018-10-10 21:00,11,361.75,362,361.75,361.75,75
20181201|2018-10-10 21:30,11,362,362,361.75,361.75,100
20181201|2018-10-10 22:00,11,362,362.25,362,362,190
20181201|2018-10-10 22:30,11,362,362.25,362,362.25,56
20181201|2018-10-10 23:00,11,362.25,362.25,362,362,275
20181201|2018-10-10 23:30,11,362,362.25,362,362.25,21
20181201|2018-10-11 00:00,11,362,362.25,362,362,90
20181201|2018-10-11 00:30,11,362,362.25,362,362,48
20181201|2018-10-11 01:00,11,362,362.25,361.75,361.75,80
20181201|2018-10-11 01:30,11,361.75,362,361.75,361.75,122
20181201|2018-10-11 02:00,11,361.75,362,361.5,362,342
20181201|2018-10-11 02:30,11,362,362,361.25,361.5,1910
20181201|2018-10-11 03:00,11,361.75,362,361.5,361.5,324
20181201|2018-10-11 03:30,11,361.75,361.75,361.25,361.25,1036
20181201|2018-10-11 04:00,11,361.25,361.5,361,361.25,556
20181201|2018-10-11 04:30,11,361.25,361.25,360.75,361,572
20181201|2018-10-11 05:00,11,361,361.5,361,361.25,646
20181201|2018-10-11 05:30,11,361.25,361.25,361.25,361.25,14
20181201|2018-10-11 06:00,11,361.5,361.5,361,361.5,438
20181201|2018-10-11 06:30,11,361.5,361.5,360.75,361.25,935
20181201|2018-10-11 07:00,11,361,361.5,360.75,361.5,840
20181201|2018-10-11 07:30,11,361.25,361.5,360.75,361,1735
20181201|2018-10-11 08:30,11,360.75,362,360.5,360.75,12812
20181201|2018-10-11 09:00,11,360.75,362,360.5,361.5,6318
20181201|2018-10-11 09:30,11,361.75,361.75,360.75,361,4534
20181201|2018-10-11 10:00,11,361.25,361.5,360.75,361,5621
20181201|2018-10-11 10:30,11,360.75,369,360.25,369,15143
20181201|2018-10-11 11:00,11,368.5,373,367,369.75,63949
20181201|2018-10-11 11:30,11,369.75,370,368,369,12206
20181201|2018-10-11 12:00,11,369,370,368.5,369.5,9541
20181201|2018-10-11 12:30,11,369.5,369.75,368.75,369.25,10169
20181201|2018-10-11 13:00,11,369.25,370,368.75,368.75,14270
20181201|2018-10-11 19:00,12,369,369.5,368.5,369.5,2684
20181201|2018-10-11 19:30,12,369.5,370,369.25,369.75,812
20181201|2018-10-11 20:00,12,369.75,370.5,369.5,370.25,958
20181201|2018-10-11 20:30,12,370.25,370.5,370,370.5,887
20181201|2018-10-11 21:00,12,370.25,370.75,369.75,370,1120
20181201|2018-10-11 21:30,12,370,370.75,369.75,370.75,763
20181201|2018-10-11 22:00,12,370.5,370.75,370,370.25,425
20181201|2018-10-11 22:30,12,370.25,370.5,370,370.25,31
20181201|2018-10-11 23:00,12,370.25,370.5,370,370,21
20181201|2018-10-11 23:30,12,370,370.25,370,370,24
20181201|2018-10-12 00:00,12,370.25,370.5,370.25,370.25,35
20181201|2018-10-12 00:30,12,370.25,370.25,370,370.25,122
20181201|2018-10-12 01:00,12,370.25,370.5,370.25,370.25,125
20181201|2018-10-12 01:30,12,370.25,371,370.25,370.75,719
20181201|2018-10-12 02:00,12,370.75,370.75,370.25,370.25,225
20181201|2018-10-12 02:30,12,370.25,370.75,370.25,370.5,354
20181201|2018-10-12 03:00,12,370.5,370.75,370.25,370.75,370
20181201|2018-10-12 03:30,12,370.75,371,370,370.25,1055
20181201|2018-10-12 04:00,12,370.5,370.5,370,370,320
20181201|2018-10-12 04:30,12,370.25,370.25,369.5,369.75,735
20181201|2018-10-12 05:00,12,370,370,369.5,369.75,289
20181201|2018-10-12 05:30,12,370,370,369.25,369.25,391
20181201|2018-10-12 06:00,12,369.5,369.5,368.75,368.75,892
20181201|2018-10-12 06:30,12,369,369.5,368.75,369.25,806
20181201|2018-10-12 07:00,12,369.25,369.75,369,369,1005
20181201|2018-10-12 07:30,12,369.25,369.75,368.75,369.25,1185
20181201|2018-10-12 08:30,12,369.25,371.25,369,370,19828
20181201|2018-10-12 09:00,12,370.25,371.25,369.75,371.25,11676
20181201|2018-10-12 09:30,12,371,371.75,370.75,371.25,6145
20181201|2018-10-12 10:00,12,371.25,372.75,371,372.5,9300
20181201|2018-10-12 10:30,12,372.5,373.75,372.25,373.25,13001
20181201|2018-10-12 11:00,12,373.25,373.75,372.75,373,9709
20181201|2018-10-12 11:30,12,373.25,373.75,372.5,372.75,9029
20181201|2018-10-12 12:00,12,372.75,374,372.5,374,5930
20181201|2018-10-12 12:30,12,373.75,374,372.75,373.25,7740
20181201|2018-10-12 13:00,12,373.25,374,373,373.25,16708
20181201|2018-10-14 19:00,15,373,373.5,372.25,372.75,2445
20181201|2018-10-14 19:30,15,372.75,373,372.5,372.75,142
20181201|2018-10-14 20:00,15,372.75,372.75,372,372.5,657
20181201|2018-10-14 20:30,15,372.25,372.5,372.25,372.5,73
20181201|2018-10-14 21:00,15,372.25,372.5,372,372.25,195
20181201|2018-10-14 21:30,15,372.25,372.25,372,372.25,231
20181201|2018-10-14 22:00,15,372.25,372.5,372.25,372.25,44
20181201|2018-10-14 22:30,15,372.25,372.25,372.25,372.25,5
20181201|2018-10-14 23:00,15,372.25,372.25,372,372,107
20181201|2018-10-14 23:30,15,372.25,372.25,372,372,37
20181201|2018-10-15 00:00,15,372.25,372.25,372,372.25,12
20181201|2018-10-15 00:30,15,372.25,372.25,372,372.25,7
20181201|2018-10-15 01:00,15,372.25,372.25,372,372.25,23
20181201|2018-10-15 01:30,15,372,372,372,372,471
20181201|2018-10-15 02:00,15,372,372.25,371.75,372.25,292
20181201|2018-10-15 02:30,15,372.25,372.5,372,372,431
20181201|2018-10-15 03:00,15,372,372.25,371.75,371.75,290
20181201|2018-10-15 03:30,15,372,372.25,372,372,233
20181201|2018-10-15 04:00,15,372,372.25,372,372.25,96
20181201|2018-10-15 04:30,15,372,372.25,371.75,372.25,321
20181201|2018-10-15 05:00,15,372.25,372.25,371.75,371.75,1070
20181201|2018-10-15 05:30,15,371.75,372.25,371.75,372.25,163
20181201|2018-10-15 06:00,15,372.25,372.5,372,372.25,128
20181201|2018-10-15 06:30,15,372.25,372.5,371.75,372.5,600
20181201|2018-10-15 07:00,15,372.5,373.5,372.25,373,2196
20181201|2018-10-15 07:30,15,373,373.5,373,373,409
20181201|2018-10-15 08:30,15,373.25,374.5,372.75,374.5,18441
20181201|2018-10-15 09:00,15,374.5,375,374,374.75,8042
20181201|2018-10-15 09:30,15,374.5,376.75,374.5,376.25,20814
20181201|2018-10-15 10:00,15,376.5,378,376.25,378,17642
20181201|2018-10-15 10:30,15,378,378.5,377.25,377.75,17387
20181201|2018-10-15 11:00,15,377.5,378.5,377.25,378,10896
20181201|2018-10-15 11:30,15,378,378.25,377.25,378.25,9417
20181201|2018-10-15 12:00,15,378.25,378.25,377,377.75,9789
20181201|2018-10-15 12:30,15,377.5,378,377.25,377.5,8109
20181201|2018-10-15 13:00,15,377.5,378.5,377,377.25,25553
20181201|2018-10-15 19:00,16,377.25,377.5,376.25,376.5,2346
20181201|2018-10-15 19:30,16,376.5,376.75,376.25,376.5,844
20181201|2018-10-15 20:00,16,376.25,377,376.25,376.75,254
20181201|2018-10-15 20:30,16,376.75,376.75,376.5,376.75,114
20181201|2018-10-15 21:00,16,376.5,376.75,376.5,376.5,163
20181201|2018-10-15 21:30,16,376.5,376.5,376,376.5,897
20181201|2018-10-15 22:00,16,376.5,376.5,376.25,376.25,115
20181201|2018-10-15 22:30,16,376.25,376.5,376.25,376.5,13
20181201|2018-10-15 23:00,16,376.25,376.5,376.25,376.25,133
20181201|2018-10-15 23:30,16,376.5,376.5,376.25,376.25,58
20181201|2018-10-16 00:00,16,376.5,376.5,376.25,376.25,9
20181201|2018-10-16 00:30,16,376.25,376.5,376.25,376.5,112
20181201|2018-10-16 01:00,16,376.5,376.5,376.25,376.5,265
20181201|2018-10-16 01:30,16,376.5,376.5,376.25,376.5,157
20181201|2018-10-16 02:00,16,376.75,376.75,376.25,376.25,342
20181201|2018-10-16 02:30,16,376.25,377.25,376.25,376.75,933
20181201|2018-10-16 03:00,16,376.75,377.25,376.75,377,214
20181201|2018-10-16 03:30,16,377,377.25,376.5,376.5,528
20181201|2018-10-16 04:00,16,376.75,377.25,376.5,376.75,571
20181201|2018-10-16 04:30,16,377,377.25,377,377,479
20181201|2018-10-16 05:00,16,377,377.25,376.75,376.75,1249
20181201|2018-10-16 05:30,16,376.75,377.25,376.75,377,344
20181201|2018-10-16 06:00,16,377.25,377.25,377,377,527
20181201|2018-10-16 06:30,16,377,377.25,376,376.5,1490
20181201|2018-10-16 07:00,16,376.5,376.5,375.5,376,1961
20181201|2018-10-16 07:30,16,376,376.25,375.5,375.5,1083
20181201|2018-10-16 08:30,16,375.5,376.5,375,375.75,19511
20181201|2018-10-16 09:00,16,375.75,376.25,375.25,375.25,9127
20181201|2018-10-16 09:30,16,375.5,375.75,374.25,374.75,11769
20181201|2018-10-16 10:00,16,374.5,375,374,374.5,13783
20181201|2018-10-16 10:30,16,374.5,375,374.25,374.25,8307
20181201|2018-10-16 11:00,16,374.5,374.75,373.75,373.75,12204
20181201|2018-10-16 11:30,16,373.75,374.75,373.5,374.5,6956
20181201|2018-10-16 12:00,16,374.5,374.75,373.5,374.5,9745
20181201|2018-10-16 12:30,16,374.25,375.25,374.25,374.75,9287
20181201|2018-10-16 13:00,16,374.5,375.5,374.25,375.25,15808
20181201|2018-10-16 19:00,17,375,375.25,374.25,374.75,1733
20181201|2018-10-16 19:30,17,374.75,375,374.75,375,69
20181201|2018-10-16 20:00,17,375.25,375.25,375,375,202
20181201|2018-10-16 20:30,17,375,375,374.75,374.75,407
20181201|2018-10-16 21:00,17,374.75,375,374.75,374.75,36
20181201|2018-10-16 21:30,17,374.75,375,374.75,375,111
20181201|2018-10-16 22:00,17,375,375.75,375,375.5,517
20181201|2018-10-16 22:30,17,375.5,375.5,375.25,375.25,338
20181201|2018-10-16 23:00,17,375.5,375.5,375.25,375.25,148
20181201|2018-10-16 23:30,17,375.5,375.5,375.5,375.5,48
20181201|2018-10-17 00:00,17,375.5,375.5,375.25,375.25,23
20181201|2018-10-17 00:30,17,375.25,375.25,375.25,375.25,1
20181201|2018-10-17 01:00,17,375.25,375.25,375,375.25,132
20181201|2018-10-17 01:30,17,375.25,375.5,375.25,375.5,253
20181201|2018-10-17 02:00,17,375.5,375.5,375.25,375.5,120
20181201|2018-10-17 02:30,17,375.5,375.5,375.25,375.5,59
20181201|2018-10-17 03:00,17,375.5,376,375.25,376,822
20181201|2018-10-17 03:30,17,376,376,375.75,375.75,128
20181201|2018-10-17 04:00,17,375.75,376,375.75,375.75,112
20181201|2018-10-17 04:30,17,375.75,376,375.75,375.75,771
20181201|2018-10-17 05:00,17,375.75,376.25,375.75,376,589
20181201|2018-10-17 05:30,17,376,376,375.75,375.75,378
20181201|2018-10-17 06:00,17,375.75,376,375.5,375.5,186
20181201|2018-10-17 06:30,17,375.5,375.75,374.75,374.75,1039
20181201|2018-10-17 07:00,17,374.75,375,373.75,373.75,2016
20181201|2018-10-17 07:30,17,373.75,374.25,373.75,374,879
20181201|2018-10-17 08:30,17,374.25,375.75,373.25,375.75,15607
20181201|2018-10-17 09:00,17,375.75,376.25,375,375.5,6816
20181201|2018-10-17 09:30,17,375.5,376,373.5,374.5,7591
20181201|2018-10-17 10:00,17,374.25,375,374,375,6414
20181201|2018-10-17 10:30,17,374.75,375.5,374.75,375,5088
20181201|2018-10-17 11:00,17,375.25,375.5,374.5,375,4817
20181201|2018-10-17 11:30,17,375,375.5,374.75,375,4094
20181201|2018-10-17 12:00,17,375.25,375.75,375,375.25,4675
20181201|2018-10-17 12:30,17,375.25,375.25,374.25,374.5,8417
20181201|2018-10-17 13:00,17,374.75,374.75,373.5,373.75,8465
20181201|2018-10-17 19:00,18,373,373,372.5,372.75,2601
20181201|2018-10-17 19:30,18,373,373,372.75,372.75,221
20181201|2018-10-17 20:00,18,373,373,372.25,372.75,1379
20181201|2018-10-17 20:30,18,372.75,372.75,372.5,372.75,32
20181201|2018-10-17 21:00,18,372.75,372.75,372.5,372.75,32
20181201|2018-10-17 21:30,18,372.75,372.75,372.5,372.5,58
20181201|2018-10-17 22:00,18,372.5,372.75,372.5,372.5,398
20181201|2018-10-17 22:30,18,372.5,372.75,372.5,372.5,210
20181201|2018-10-17 23:00,18,372.5,372.75,372.5,372.75,117
20181201|2018-10-17 23:30,18,372.5,372.75,372.5,372.5,27
20181201|2018-10-18 00:00,18,372.75,372.75,372.5,372.5,9
20181201|2018-10-18 00:30,18,372.5,372.5,372.5,372.5,4
20181201|2018-10-18 01:00,18,372.5,372.75,372.5,372.75,271
20181201|2018-10-18 01:30,18,372.75,372.75,372.25,372.75,966
20181201|2018-10-18 02:00,18,372.75,372.75,372.5,372.5,216
20181201|2018-10-18 02:30,18,372.75,373,372.5,372.75,680
20181201|2018-10-18 03:00,18,372.5,373,372.5,373,298
20181201|2018-10-18 03:30,18,373,373.25,372.75,373,901
20181201|2018-10-18 04:00,18,373.25,373.25,373,373.25,46
20181201|2018-10-18 04:30,18,373,373,372.75,373,447
20181201|2018-10-18 05:00,18,373,373,372.75,373,322
20181201|2018-10-18 05:30,18,373,373,372.5,373,262
20181201|2018-10-18 06:00,18,372.75,373,372.75,373,47
20181201|2018-10-18 06:30,18,372.75,373,372.5,372.5,901
20181201|2018-10-18 07:00,18,372.5,373,372.5,372.75,948
20181201|2018-10-18 07:30,18,372.75,372.75,370.5,370.5,5723
20181201|2018-10-18 08:30,18,370.5,371.5,370.25,370.75,15428
20181201|2018-10-18 09:00,18,371,372.25,370.75,371.5,10070
20181201|2018-10-18 09:30,18,371.75,372.25,371.25,372,6247
20181201|2018-10-18 10:00,18,371.75,372,370.5,370.5,9746
20181201|2018-10-18 10:30,18,370.5,371,370,370.5,7800
20181201|2018-10-18 11:00,18,370.25,371,370,370.75,5966
20181201|2018-10-18 11:30,18,370.75,370.75,369.5,369.5,7573
20181201|2018-10-18 12:00,18,369.75,370,369.5,370,4790
20181201|2018-10-18 12:30,18,370,371,369.75,370.75,6941
20181201|2018-10-18 13:00,18,371,371.25,370,370.25,12520
20181201|2018-10-18 19:00,19,370.5,370.75,370,370.25,943
20181201|2018-10-18 19:30,19,370,370.25,369.5,369.75,346
20181201|2018-10-18 20:00,19,369.75,369.75,369.5,369.5,445
20181201|2018-10-18 20:30,19,369.5,369.75,369.25,369.75,755
20181201|2018-10-18 21:00,19,369.75,369.75,369.5,369.75,101
20181201|2018-10-18 21:30,19,369.75,370,369.5,369.75,125
20181201|2018-10-18 22:00,19,369.5,369.75,369.5,369.5,26
20181201|2018-10-18 22:30,19,369.5,369.75,369.5,369.75,7
20181201|2018-10-18 23:00,19,369.5,369.75,369.5,369.5,14
20181201|2018-10-18 23:30,19,369.75,370.25,369.75,370.25,88
20181201|2018-10-19 00:00,19,370.25,370.25,370,370,29
20181201|2018-10-19 00:30,19,370.25,370.5,370,370,154
20181201|2018-10-19 01:00,19,370.25,370.25,370,370.25,25
20181201|2018-10-19 01:30,19,370.25,370.25,370,370,298
20181201|2018-10-19 02:00,19,370,370,369.5,369.5,419
20181201|2018-10-19 02:30,19,369.5,370.25,369.5,370.25,621
20181201|2018-10-19 03:00,19,370.25,370.25,369.75,370,80
20181201|2018-10-19 03:30,19,370,370,369.5,369.75,344
20181201|2018-10-19 04:00,19,369.75,370,369.75,369.75,233
20181201|2018-10-19 04:30,19,369.75,370,369.75,370,67
20181201|2018-10-19 05:00,19,370,370,369.75,369.75,62
20181201|2018-10-19 05:30,19,370,370.25,370,370.25,788
20181201|2018-10-19 06:00,19,370.25,370.5,370,370.25,100
20181201|2018-10-19 06:30,19,370.25,371,370,370.75,1254
20181201|2018-10-19 07:00,19,370.75,371,370.25,370.5,991
20181201|2018-10-19 07:30,19,370.75,370.75,370.25,370.25,706
20181201|2018-10-19 08:30,19,370.25,370.25,367.5,369,25771
20181201|2018-10-19 09:00,19,368.75,369.75,368,368.25,11146
20181201|2018-10-19 09:30,19,368,368.5,367.75,368.25,7790
20181201|2018-10-19 10:00,19,368.25,369,368,368.75,10492
20181201|2018-10-19 10:30,19,368.75,369.75,368.25,369.75,5244
20181201|2018-10-19 11:00,19,369.75,369.75,368.25,368.5,4611
20181201|2018-10-19 11:30,19,368.5,368.5,367.75,367.75,5986
20181201|2018-10-19 12:00,19,367.75,368,367,367.5,7802
20181201|2018-10-19 12:30,19,367.5,368.25,367.5,367.75,4540
20181201|2018-10-19 13:00,19,367.75,367.75,366,366.25,20612
20181201|2018-10-21 19:00,22,365.5,366.5,365.5,366.5,3500
20181201|2018-10-21 19:30,22,366.25,366.5,366.25,366.5,474
20181201|2018-10-21 20:00,22,366.25,366.25,365.75,366,478
20181201|2018-10-21 20:30,22,366,366.5,366,366.5,437
20181201|2018-10-21 21:00,22,366.75,366.75,366.25,366.25,106
20181201|2018-10-21 21:30,22,366.5,366.5,366.25,366.5,12
20181201|2018-10-21 22:00,22,366.5,366.5,366.5,366.5,4
20181201|2018-10-21 22:30,22,366.25,366.5,366,366.25,170
20181201|2018-10-21 23:00,22,366.25,366.5,366.25,366.5,37
20181201|2018-10-21 23:30,22,366.5,366.5,366.25,366.25,79
20181201|2018-10-22 00:00,22,366.25,366.5,366.25,366.5,47
20181201|2018-10-22 00:30,22,366.5,366.5,366.25,366.25,19
20181201|2018-10-22 01:00,22,366.5,366.5,366.25,366.25,18
20181201|2018-10-22 01:30,22,366.5,366.5,366.25,366.5,65
20181201|2018-10-22 02:00,22,366.5,366.5,366.25,366.25,250
20181201|2018-10-22 02:30,22,366.25,366.5,366,366.25,601
20181201|2018-10-22 03:00,22,366.25,366.5,366,366.5,235
20181201|2018-10-22 03:30,22,366.5,366.5,366.25,366.25,254
20181201|2018-10-22 04:00,22,366.5,366.5,366.25,366.5,78
20181201|2018-10-22 04:30,22,366.5,368,366.5,368,2150
20181201|2018-10-22 05:00,22,368.25,369.25,367.75,368,2571
20181201|2018-10-22 05:30,22,368,368.25,367.75,368,444
20181201|2018-10-22 06:00,22,368,368,367.75,367.75,146
20181201|2018-10-22 06:30,22,368,368.25,367.75,367.75,290
20181201|2018-10-22 07:00,22,368,368.25,367.5,367.75,714
20181201|2018-10-22 07:30,22,367.75,368.25,367.75,368,577
20181201|2018-10-22 08:30,22,367.75,370.5,367.5,370.25,22685
20181201|2018-10-22 09:00,22,370.25,370.5,369.5,370.25,7018
20181201|2018-10-22 09:30,22,370,370.25,369,369.25,5496
20181201|2018-10-22 10:00,22,369.25,369.75,368.5,369.5,8313
20181201|2018-10-22 10:30,22,369.5,369.5,368.75,369.25,4461
20181201|2018-10-22 11:00,22,369,369.25,368.5,368.75,5133
20181201|2018-10-22 11:30,22,369,369.5,368.75,369,3669
20181201|2018-10-22 12:00,22,369,369.5,369,369.25,3279
20181201|2018-10-22 12:30,22,369.25,369.75,369,369.75,5171
20181201|2018-10-22 13:00,22,369.5,370,369.25,369.5,10615
20181201|2018-10-22 19:00,23,369.25,369.75,369,369.5,1998
20181201|2018-10-22 19:30,23,369.5,369.5,369.25,369.25,81
20181201|2018-10-22 20:00,23,369.5,369.5,369.25,369.25,11
20181201|2018-10-22 20:30,23,369.25,369.5,369.25,369.25,149
20181201|2018-10-22 21:00,23,369.25,369.75,369.25,369.25,94
20181201|2018-10-22 21:30,23,369.5,369.75,369.25,369.75,49
20181201|2018-10-22 22:00,23,369.5,369.75,369.25,369.25,124
20181201|2018-10-22 22:30,23,369.5,369.75,369.5,369.5,81
20181201|2018-10-22 23:00,23,369.5,369.5,369.5,369.5,9
20181201|2018-10-22 23:30,23,369.5,369.5,369.5,369.5,1
20181201|2018-10-23 00:00,23,369.75,369.75,369.5,369.5,12
20181201|2018-10-23 00:30,23,369.5,369.5,369.5,369.5,17
20181201|2018-10-23 01:00,23,369.5,369.5,369,369.25,348
20181201|2018-10-23 01:30,23,369,369.25,369,369.25,114
20181201|2018-10-23 02:00,23,369.25,369.75,369.25,369.5,479
20181201|2018-10-23 02:30,23,369.5,370.25,369.25,370.25,1056
20181201|2018-10-23 03:00,23,370,370.25,369.75,369.75,273
20181201|2018-10-23 03:30,23,369.75,370,369.75,370,121
20181201|2018-10-23 04:00,23,370,370,369.75,369.75,60
20181201|2018-10-23 04:30,23,370,370.5,369.75,370.25,857
20181201|2018-10-23 05:00,23,370.5,371,370.25,370.25,1007
20181201|2018-10-23 05:30,23,370.5,370.75,370.25,370.5,389
20181201|2018-10-23 06:00,23,370.75,371,370.5,370.5,1439
20181201|2018-10-23 06:30,23,370.5,370.5,370,370,1145
20181201|2018-10-23 07:00,23,370,370.25,369.25,369.5,1870
20181201|2018-10-23 07:30,23,369.25,369.75,369.25,369.5,902
20181201|2018-10-23 08:30,23,369.25,370.75,368,370,14008
20181201|2018-10-23 09:00,23,369.75,370,369,369.75,5878
20181201|2018-10-23 09:30,23,369.75,370.25,369.25,369.5,7355
20181201|2018-10-23 10:00,23,369.25,370.5,369,370,8321
20181201|2018-10-23 10:30,23,370,370.25,369.75,370,3495
20181201|2018-10-23 11:00,23,370,370.75,369.5,370.5,6647
20181201|2018-10-23 11:30,23,370.5,372.5,370.5,372.25,18187
20181201|2018-10-23 12:00,23,372.25,372.5,371.75,371.75,8122
20181201|2018-10-23 12:30,23,371.5,372,370.5,371,6974
20181201|2018-10-23 13:00,23,370.75,371.5,369.75,370.25,16817
20181201|2018-10-23 19:00,24,369.5,369.75,368.75,368.75,3638
20181201|2018-10-23 19:30,24,369,369,368.25,368.75,582
20181201|2018-10-23 20:00,24,369,369.25,368.75,369,202
20181201|2018-10-23 20:30,24,369,369,368.75,368.75,173
20181201|2018-10-23 21:00,24,368.75,368.75,368.75,368.75,35
20181201|2018-10-23 21:30,24,369,369,368.75,369,10
20181201|2018-10-23 22:00,24,369,369,368.75,369,119
20181201|2018-10-23 22:30,24,369,369,368.75,369,196
20181201|2018-10-23 23:00,24,369,369,368.75,369,10
20181201|2018-10-23 23:30,24,368.75,369,368.75,369,7
20181201|2018-10-24 00:00,24,369,369,368.75,368.75,82
20181201|2018-10-24 00:30,24,368.75,368.75,368.5,368.75,230
20181201|2018-10-24 01:00,24,368.75,369,368.75,369,82
20181201|2018-10-24 01:30,24,369,369,368.5,368.5,103
20181201|2018-10-24 02:00,24,368.75,369,368.5,369,235
20181201|2018-10-24 02:30,24,368.75,369.25,368.5,369,1092
20181201|2018-10-24 03:00,24,369,369.25,368.75,368.75,248
20181201|2018-10-24 03:30,24,368.75,369,368.5,369,418
20181201|2018-10-24 04:00,24,369,369,368.75,369,374
20181201|2018-10-24 04:30,24,368.75,369,368.5,368.5,529
20181201|2018-10-24 05:00,24,368.75,368.75,368.5,368.75,231
20181201|2018-10-24 05:30,24,368.75,368.75,368.5,368.75,111
20181201|2018-10-24 06:00,24,368.5,369,368.5,368.75,660
20181201|2018-10-24 06:30,24,369,369.25,368.5,368.5,1367
20181201|2018-10-24 07:00,24,368.5,369,368.5,368.75,565
20181201|2018-10-24 07:30,24,368.75,369.25,368.75,369,989
20181201|2018-10-24 08:30,24,369,369.5,367.75,368.5,15756
20181201|2018-10-24 09:00,24,368.5,368.75,368,368.5,7088
20181201|2018-10-24 09:30,24,368.5,369,368,368.75,6469
20181201|2018-10-24 10:00,24,368.75,369.25,368.5,369,7660
20181201|2018-10-24 10:30,24,369,369.25,368.25,369.25,8055
20181201|2018-10-24 11:00,24,369.25,369.25,368.5,369,3762
20181201|2018-10-24 11:30,24,369,369,368.5,369,2041
20181201|2018-10-24 12:00,24,368.75,369,368.25,368.5,4713
20181201|2018-10-24 12:30,24,368.25,369.25,368,369,10920
20181201|2018-10-24 13:00,24,368.75,369.5,368,368.25,9113
20181201|2018-10-24 19:00,25,367.75,368.25,367.25,367.5,2994
20181201|2018-10-24 19:30,25,367.5,367.75,367.25,367.25,412
20181201|2018-10-24 20:00,25,367.25,367.5,367,367.25,434
20181201|2018-10-24 20:30,25,367.25,367.5,367,367.25,180
20181201|2018-10-24 21:00,25,367.25,367.25,366.75,367,560
20181201|2018-10-24 21:30,25,367,367,367,367,27
20181201|2018-10-24 22:00,25,367,367,366.75,366.75,15
20181201|2018-10-24 22:30,25,366.75,367,366.75,367,152
20181201|2018-10-24 23:00,25,366.75,367,366.75,367,277
20181201|2018-10-24 23:30,25,367,367,367,367,94
20181201|2018-10-25 00:00,25,367,367,366.75,367,14
20181201|2018-10-25 00:30,25,366.75,367.25,366.75,367.25,94
20181201|2018-10-25 01:00,25,367,367.25,366.75,367,175
20181201|2018-10-25 01:30,25,367,367.25,366.75,366.75,260
20181201|2018-10-25 02:00,25,367,367,366.25,366.75,851
20181201|2018-10-25 02:30,25,366.5,366.75,366.5,366.75,215
20181201|2018-10-25 03:00,25,366.75,367.25,366.5,366.5,814
20181201|2018-10-25 03:30,25,366.75,367,366.75,366.75,233
20181201|2018-10-25 04:00,25,366.75,367,366.5,366.5,412
20181201|2018-10-25 04:30,25,366.5,367,366.5,366.75,621
20181201|2018-10-25 05:00,25,367,367,366.5,366.75,105
20181201|2018-10-25 05:30,25,366.5,366.5,366.5,366.5,5
20181201|2018-10-25 06:00,25,366.75,366.75,366.5,366.75,42
20181201|2018-10-25 06:30,25,366.5,367,366.5,367,409
20181201|2018-10-25 07:00,25,367,367,366.75,367,368
20181201|2018-10-25 07:30,25,367,367,366.25,366.25,2219
20181201|2018-10-25 08:30,25,366,366.25,363,364,40734
20181201|2018-10-25 09:00,25,364,364.5,363,363.5,15541
20181201|2018-10-25 09:30,25,363.25,363.5,362.25,362.25,19182
20181201|2018-10-25 10:00,25,362.5,362.5,361.5,361.75,16318
20181201|2018-10-25 10:30,25,361.75,362,361,361,11145
20181201|2018-10-25 11:00,25,361,361.5,360.75,360.75,13766
20181201|2018-10-25 11:30,25,360.75,361.25,360.5,360.75,14795
20181201|2018-10-25 12:00,25,360.75,361.25,360.5,360.75,10688
20181201|2018-10-25 12:30,25,360.5,361.75,360.5,361.25,15032
20181201|2018-10-25 13:00,25,361.25,361.75,360.75,361.75,23582
20181201|2018-10-25 19:00,26,361.75,362.75,361.75,362.5,2718
20181201|2018-10-25 19:30,26,362.5,362.5,362,362.25,302
20181201|2018-10-25 20:00,26,362,362.75,362,362.25,418
20181201|2018-10-25 20:30,26,362.25,362.5,362.25,362.5,258
20181201|2018-10-25 21:00,26,362.5,362.5,362.25,362.5,229
20181201|2018-10-25 21:30,26,362.5,362.5,362.25,362.25,105
20181201|2018-10-25 22:00,26,362.25,362.5,362.25,362.5,211
20181201|2018-10-25 22:30,26,362.5,362.5,362.25,362.5,33
20181201|2018-10-25 23:00,26,362.5,362.5,362.25,362.5,29
20181201|2018-10-25 23:30,26,362.5,362.75,362.25,362.5,316
20181201|2018-10-26 00:00,26,362.5,362.5,362.5,362.5,23
20181201|2018-10-26 00:30,26,362.25,362.75,362.25,362.75,285
20181201|2018-10-26 01:00,26,362.75,362.75,362.5,362.5,129
20181201|2018-10-26 01:30,26,362.75,362.75,362.25,362.75,533
20181201|2018-10-26 02:00,26,362.75,363.5,362.5,363.25,1356
20181201|2018-10-26 02:30,26,363.25,363.5,363,363.5,466
20181201|2018-10-26 03:00,26,363.5,363.5,362.75,362.75,1083
20181201|2018-10-26 03:30,26,362.75,363,362.75,363,479
20181201|2018-10-26 04:00,26,363,363.25,362.75,363,618
20181201|2018-10-26 04:30,26,363,363,362.5,362.75,673
20181201|2018-10-26 05:00,26,362.75,363,362.75,362.75,286
20181201|2018-10-26 05:30,26,362.75,362.75,362.5,362.5,21
20181201|2018-10-26 06:00,26,362.5,362.75,362.5,362.75,81
20181201|2018-10-26 06:30,26,362.75,363,362.5,362.75,951
20181201|2018-10-26 07:00,26,362.75,363,362.5,363,2394
20181201|2018-10-26 07:30,26,362.75,363,362.75,363,1525
20181201|2018-10-26 08:30,26,363.5,367,362.75,366.75,30629
20181201|2018-10-26 09:00,26,366.5,368.75,366.5,368.75,25206
20181201|2018-10-26 09:30,26,368.75,369.5,368.25,368.75,15677
20181201|2018-10-26 10:00,26,368.75,369,367.75,368.75,13948
20181201|2018-10-26 10:30,26,368.75,369.25,368.5,368.5,12273
20181201|2018-10-26 11:00,26,368.75,369.25,368.25,368.75,7811
20181201|2018-10-26 11:30,26,368.75,369,368.25,368.75,6634
20181201|2018-10-26 12:00,26,369,369.75,368.25,368.25,19692
20181201|2018-10-26 12:30,26,368.5,368.5,366.75,367.25,10871
20181201|2018-10-26 13:00,26,367.5,368.5,367,368.5,13079
20181201|2018-10-28 19:00,29,368,371.5,368,371.25,8693
20181201|2018-10-28 19:30,29,371.25,371.5,371,371.25,1184
20181201|2018-10-28 20:00,29,371,371,370.25,370.5,1399
20181201|2018-10-28 20:30,29,370.5,370.75,370,370.5,356
20181201|2018-10-28 21:00,29,370.5,370.75,370.25,370.5,144
20181201|2018-10-28 21:30,29,370.75,370.75,370.5,370.5,47
20181201|2018-10-28 22:00,29,370.5,371,370.5,370.75,142
20181201|2018-10-28 22:30,29,370.5,370.75,370.5,370.75,175
20181201|2018-10-28 23:00,29,370.75,370.75,370.5,370.75,6
20181201|2018-10-28 23:30,29,370.5,370.5,370.25,370.5,79
20181201|2018-10-29 00:00,29,370.5,370.5,370.5,370.5,63
20181201|2018-10-29 00:30,29,370.75,370.75,370.25,370.5,32
20181201|2018-10-29 01:00,29,370.5,370.5,370.5,370.5,8
20181201|2018-10-29 01:30,29,370.5,370.75,370.25,370.25,387
20181201|2018-10-29 02:00,29,370.5,370.5,370.25,370.25,231
20181201|2018-10-29 02:30,29,370.5,370.5,370,370.25,432
20181201|2018-10-29 03:00,29,370,370.5,370,370,232
20181201|2018-10-29 03:30,29,370,370.25,370,370.25,97
20181201|2018-10-29 04:00,29,370,370.5,370,370.25,667
20181201|2018-10-29 04:30,29,370.25,370.5,370,370.5,162
20181201|2018-10-29 05:00,29,370.5,370.5,370,370,367
20181201|2018-10-29 05:30,29,370.25,370.25,369.75,369.75,935
20181201|2018-10-29 06:00,29,369.5,369.75,369.25,369.5,298
20181201|2018-10-29 06:30,29,369.5,369.75,368.75,368.75,713
20181201|2018-10-29 07:00,29,368.75,369.25,368.75,368.75,644
20181201|2018-10-29 07:30,29,368.75,369,368.5,368.5,344
20181201|2018-10-29 08:30,29,368.5,369,368,368.5,14414
20181201|2018-10-29 09:00,29,368.5,369.25,367,367.25,11821
20181201|2018-10-29 09:30,29,367.25,367.5,365.5,366.25,11210
20181201|2018-10-29 10:00,29,366.25,367,365.75,366.5,8704
20181201|2018-10-29 10:30,29,366.5,368.75,366.5,368.25,8494
20181201|2018-10-29 11:00,29,368.25,368.5,368,368.25,2247
20181201|2018-10-29 11:30,29,368.25,368.75,367.75,367.75,4117
20181201|2018-10-29 12:00,29,368,368,366.75,366.75,5322
20181201|2018-10-29 12:30,29,366.75,367.25,366.5,367,8117
20181201|2018-10-29 13:00,29,367,367.5,366.5,367.5,12526
20181201|2018-10-29 19:00,30,366.75,366.75,365.75,366,1991
20181201|2018-10-29 19:30,30,365.75,366,365.75,365.75,31
20181201|2018-10-29 20:00,30,365.75,366,365.75,366,80
20181201|2018-10-29 20:30,30,366,366,365.75,366,69
20181201|2018-10-29 21:00,30,365.75,366,365.75,366,7
20181201|2018-10-29 21:30,30,366,366.75,366,366.5,523
20181201|2018-10-29 22:00,30,366.5,366.5,366.25,366.5,177
20181201|2018-10-29 22:30,30,366.75,366.75,366.5,366.75,205
20181201|2018-10-29 23:00,30,366.75,366.75,366.75,366.75,2
20181201|2018-10-29 23:30,30,366.5,366.75,366.5,366.75,49
20181201|2018-10-30 00:00,30,366.75,366.75,366.25,366.25,166
20181201|2018-10-30 00:30,30,366.5,366.5,366.5,366.5,77
20181201|2018-10-30 01:00,30,366.5,366.5,366.5,366.5,8
20181201|2018-10-30 01:30,30,366.25,366.5,366.25,366.5,177
20181201|2018-10-30 02:00,30,366.5,366.75,366.25,366.75,303
20181201|2018-10-30 02:30,30,366.75,367,366.5,366.75,221
20181201|2018-10-30 03:00,30,366.75,367.75,366.5,367.75,800
20181201|2018-10-30 03:30,30,367.75,368,367.25,367.5,648
20181201|2018-10-30 04:00,30,367.5,367.5,366.75,367,423
20181201|2018-10-30 04:30,30,367,367.75,367,367.25,386
20181201|2018-10-30 05:00,30,367.5,367.5,367,367.25,111
20181201|2018-10-30 05:30,30,367.25,367.25,367,367,86
20181201|2018-10-30 06:00,30,367,367,366.75,367,178
20181201|2018-10-30 06:30,30,367,367,366.75,367,148
20181201|2018-10-30 07:00,30,367,367.5,366.75,366.75,1035
20181201|2018-10-30 07:30,30,367,367,366.75,366.75,150
20181201|2018-10-30 08:30,30,366.75,367,365.5,366.5,13770
20181201|2018-10-30 09:00,30,366.5,367,365.75,366,4110
20181201|2018-10-30 09:30,30,365.75,366,364.25,364.75,10689
20181201|2018-10-30 10:00,30,364.5,365.5,364.5,364.75,5956
20181201|2018-10-30 10:30,30,364.75,365.25,364.75,364.75,1973
20181201|2018-10-30 11:00,30,364.75,365.75,364.75,365.25,8721
20181201|2018-10-30 11:30,30,365.25,365.5,364.75,364.75,2624
20181201|2018-10-30 12:00,30,364.75,365,364.5,364.75,7035
20181201|2018-10-30 12:30,30,364.75,365.25,364.5,365,6745
20181201|2018-10-30 13:00,30,365,365.5,364.5,364.75,13586
20181201|2018-10-30 19:00,31,364.75,364.75,364,364.5,1817
20181201|2018-10-30 19:30,31,364.25,364.5,364.25,364.25,139
20181201|2018-10-30 20:00,31,364.5,364.5,364.25,364.5,10
20181201|2018-10-30 20:30,31,364.5,364.5,364.25,364.5,63
20181201|2018-10-30 21:00,31,364.5,364.5,364.25,364.5,24
20181201|2018-10-30 21:30,31,364.5,364.5,364.5,364.5,18
20181201|2018-10-30 22:00,31,364.25,364.25,364.25,364.25,1
20181201|2018-10-30 22:30,31,364.25,364.5,364.25,364.25,15
20181201|2018-10-30 23:00,31,364.25,364.25,364.25,364.25,3
20181201|2018-10-30 23:30,31,364.25,364.5,364.25,364.5,625
20181201|2018-10-31 00:00,31,364.5,364.5,364.25,364.5,139
20181201|2018-10-31 00:30,31,364.5,364.5,364.5,364.5,59
20181201|2018-10-31 01:00,31,364.5,364.5,364.25,364.25,299
20181201|2018-10-31 01:30,31,364.5,364.5,364.25,364.5,60
20181201|2018-10-31 02:00,31,364.5,364.75,364.5,364.75,43
20181201|2018-10-31 02:30,31,364.5,364.75,364.5,364.5,41
20181201|2018-10-31 03:00,31,364.5,364.75,364.5,364.5,65
20181201|2018-10-31 03:30,31,364.5,364.75,364.25,364.5,199
20181201|2018-10-31 04:00,31,364.5,364.75,364.5,364.5,149
20181201|2018-10-31 04:30,31,364.75,364.75,364.25,364.25,635
20181201|2018-10-31 05:00,31,364.25,364.25,364.25,364.25,27
20181201|2018-10-31 05:30,31,364.25,364.5,364.25,364.25,839
20181201|2018-10-31 06:00,31,364.25,364.25,363.75,363.75,1471
20181201|2018-10-31 06:30,31,363.75,364.5,363.75,364,1666
20181201|2018-10-31 07:00,31,364.25,364.25,363.5,363.5,1778
20181201|2018-10-31 07:30,31,363.5,363.75,363.25,363.5,755
20181201|2018-10-31 08:30,31,363.5,363.75,362.5,363,14918
20181201|2018-10-31 09:00,31,362.75,363.5,362.5,363,6121
20181201|2018-10-31 09:30,31,363,364.5,363,363.5,12678
20181201|2018-10-31 10:00,31,363.75,365.25,363,365.25,11683
20181201|2018-10-31 10:30,31,365,365.25,363.75,364,11381
20181201|2018-10-31 11:00,31,364,364.25,363.25,363.25,6784
20181201|2018-10-31 11:30,31,363.25,363.5,363,363,3224
20181201|2018-10-31 12:00,31,363,363.25,362.75,362.75,9976
20181201|2018-10-31 12:30,31,363,363.75,362.75,363.25,20072
20181201|2018-10-31 13:00,31,363.25,363.75,362.75,363.25,15786
20181201|2018-10-31 19:00,1,363.25,364,363.25,363.75,1957
20181201|2018-10-31 19:30,1,363.75,364.25,363.75,364.25,438
20181201|2018-10-31 20:00,1,364,364,363.5,363.75,567
20181201|2018-10-31 20:30,1,363.75,364,363.5,363.75,663
20181201|2018-10-31 21:00,1,363.75,364,363.75,363.75,58
20181201|2018-10-31 21:30,1,363.75,363.75,363.5,363.5,127
20181201|2018-10-31 22:00,1,363.5,363.75,363.5,363.75,109
20181201|2018-10-31 22:30,1,363.75,363.75,363.5,363.75,25
20181201|2018-10-31 23:00,1,363.75,363.75,363.5,363.5,11
20181201|2018-10-31 23:30,1,363.75,363.75,363.75,363.75,1
20181201|2018-11-01 00:00,1,363.5,363.75,363.5,363.75,30
20181201|2018-11-01 00:30,1,363.5,363.75,363.5,363.75,28
20181201|2018-11-01 01:00,1,363.75,363.75,363.5,363.5,173
20181201|2018-11-01 01:30,1,363.75,363.75,363.5,363.5,6
20181201|2018-11-01 02:00,1,363.75,363.75,363.5,363.75,40
20181201|2018-11-01 02:30,1,363.75,364,363.5,363.75,477
20181201|2018-11-01 03:00,1,364,364.25,363.75,364.25,628
20181201|2018-11-01 03:30,1,364,364.25,363.75,364.25,360
20181201|2018-11-01 04:00,1,364.25,364.25,364,364.25,175
20181201|2018-11-01 04:30,1,364.5,364.75,364.25,364.5,439
20181201|2018-11-01 05:00,1,364.5,364.75,364.5,364.5,69
20181201|2018-11-01 05:30,1,364.5,364.75,364.5,364.5,599
20181201|2018-11-01 06:00,1,364.5,364.75,364,364,660
20181201|2018-11-01 06:30,1,364,364.5,364,364.25,439
20181201|2018-11-01 07:00,1,364.25,365.5,364,365.25,2019
20181201|2018-11-01 07:30,1,365.25,365.25,364.5,364.75,1468
20181201|2018-11-01 08:30,1,365,365.25,363.5,363.75,19386
20181201|2018-11-01 09:00,1,364,371,363,367.75,41663
20181201|2018-11-01 09:30,1,367.75,369,366.75,367,16586
20181201|2018-11-01 10:00,1,367,368,366.75,367.5,6007
20181201|2018-11-01 10:30,1,367.75,369.5,367.75,368.25,18340
20181201|2018-11-01 11:00,1,368.25,369.5,368.25,369.25,8281
20181201|2018-11-01 11:30,1,369.25,369.75,368.25,369,13607
20181201|2018-11-01 12:00,1,369,369.75,368.5,369.5,8947
20181201|2018-11-01 12:30,1,369.75,369.75,366.75,366.75,15880
20181201|2018-11-01 13:00,1,367,367.5,365.75,366,22146
20181201|2018-11-01 19:00,2,366.25,367.25,365.5,366.75,3849
20181201|2018-11-01 19:30,2,366.75,366.75,366.25,366.5,127
20181201|2018-11-01 20:00,2,366.25,366.5,366,366.25,474
20181201|2018-11-01 20:30,2,366.25,366.25,365.5,365.75,440
20181201|2018-11-01 21:00,2,365.75,366,365.5,365.5,809
20181201|2018-11-01 21:30,2,365.75,366,365.25,365.25,272
20181201|2018-11-01 22:00,2,365.25,365.5,365.25,365.25,450
20181201|2018-11-01 22:30,2,365.25,365.5,365.25,365.25,217
20181201|2018-11-01 23:00,2,365.25,365.5,365.25,365.25,40
20181201|2018-11-01 23:30,2,365.25,367.5,365.25,367.5,903
20181201|2018-11-02 00:00,2,367.5,368.5,366.5,366.75,1267
20181201|2018-11-02 00:30,2,367,367,366,366.25,690
20181201|2018-11-02 01:00,2,366.25,368.5,366,368.25,1172
20181201|2018-11-02 01:30,2,368.25,369,367.75,368.5,1186
20181201|2018-11-02 02:00,2,368.25,368.75,368,368,587
20181201|2018-11-02 02:30,2,368.25,368.25,367.25,367.75,475
20181201|2018-11-02 03:00,2,367.75,368.75,367.5,368.25,678
20181201|2018-11-02 03:30,2,368,368.25,367.75,368,321
20181201|2018-11-02 04:00,2,368.25,369.25,368,369,1350
20181201|2018-11-02 04:30,2,369,369.25,368.75,369,1083
20181201|2018-11-02 05:00,2,369,369.25,369,369.25,1701
20181201|2018-11-02 05:30,2,369,369.5,369,369.25,401
20181201|2018-11-02 06:00,2,369.25,369.25,368.5,368.75,2689
20181201|2018-11-02 06:30,2,368.75,369.25,368.5,368.75,1495
20181201|2018-11-02 07:00,2,368.5,369,368.5,369,1923
20181201|2018-11-02 07:30,2,369,369.25,367.75,368,4118
20181201|2018-11-02 08:30,2,367.75,368,365.75,366,21760
20181201|2018-11-02 09:00,2,366.25,368,365.75,368,9026
20181201|2018-11-02 09:30,2,368,368.75,367.75,368.5,9121
20181201|2018-11-02 10:00,2,368.75,368.75,368.25,368.75,3700
20181201|2018-11-02 10:30,2,368.75,368.75,368.25,368.5,6054
20181201|2018-11-02 11:00,2,368.5,373,368.25,371.5,30108
20181201|2018-11-02 11:30,2,371.75,372,370.75,371.25,11947
20181201|2018-11-02 12:00,2,371.25,371.5,370.75,371.25,8854
20181201|2018-11-02 12:30,2,371,371.75,370.75,371,8779
20181201|2018-11-02 13:00,2,371,371.5,370.5,371,21664
20181201|2018-11-04 19:00,5,371,372.25,370.5,372.25,3734
20181201|2018-11-04 19:30,5,372.25,372.75,372,372,710
20181201|2018-11-04 20:00,5,372.25,372.5,371.75,372,442
20181201|2018-11-04 20:30,5,372,372.25,372,372,172
20181201|2018-11-04 21:00,5,372,372,371.75,371.75,63
20181201|2018-11-04 21:30,5,371.75,372,371.75,372,196
20181201|2018-11-04 22:00,5,371.75,371.75,371.75,371.75,23
20181201|2018-11-04 22:30,5,372,372,371.75,371.75,185
20181201|2018-11-04 23:00,5,371.5,372,371.5,372,89
20181201|2018-11-04 23:30,5,371.75,371.75,371.75,371.75,177
20181201|2018-11-05 00:00,5,371.5,371.5,371.5,371.5,5
20181201|2018-11-05 00:30,5,371.5,371.75,371.5,371.75,201
20181201|2018-11-05 01:00,5,371.75,371.75,371.5,371.5,214
20181201|2018-11-05 01:30,5,371.75,371.75,371.5,371.75,368
20181201|2018-11-05 02:00,5,371.5,371.75,370.5,370.75,404
20181201|2018-11-05 02:30,5,371,371,369.5,369.5,1242
20181201|2018-11-05 03:00,5,369.5,371,369.5,370.5,617
20181201|2018-11-05 03:30,5,370.5,370.75,370,370.5,240
20181201|2018-11-05 04:00,5,370.25,370.25,369.5,369.5,603
20181201|2018-11-05 04:30,5,369.75,370.25,369.75,370,253
20181201|2018-11-05 05:00,5,370.25,370.5,370.25,370.25,262
20181201|2018-11-05 05:30,5,370.25,371,370.25,370.5,222
20181201|2018-11-05 06:00,5,370.75,370.75,370.25,370.5,144
20181201|2018-11-05 06:30,5,370.5,371,370.5,370.75,591
20181201|2018-11-05 07:00,5,370.5,373.75,370.5,373,3967
20181201|2018-11-05 07:30,5,373.25,373.5,372.25,372.5,1066
20181201|2018-11-05 08:30,5,372.5,374,372.5,373,15517
20181201|2018-11-05 09:00,5,373,373.25,372,372.75,6962
20181201|2018-11-05 09:30,5,372.5,373.25,372.25,372.75,7663
20181201|2018-11-05 10:00,5,372.75,373.75,372.75,373,11131
20181201|2018-11-05 10:30,5,372.75,373.5,372.5,373.25,9176
20181201|2018-11-05 11:00,5,373.5,373.5,373,373,5529
20181201|2018-11-05 11:30,5,373.25,373.5,373,373.5,1935
20181201|2018-11-05 12:00,5,373.25,373.75,373,373.25,13740
20181201|2018-11-05 12:30,5,373.25,373.75,373,373.5,11713
20181201|2018-11-05 13:00,5,373.5,374.25,373.25,374,21193
20181201|2018-11-05 19:00,6,373.75,373.75,373.25,373.5,2308
20181201|2018-11-05 19:30,6,373.75,373.75,373.5,373.5,850
20181201|2018-11-05 20:00,6,373.5,374,373.5,373.5,391
20181201|2018-11-05 20:30,6,373.5,373.75,373.5,373.5,51
20181201|2018-11-05 21:00,6,373.75,373.75,373.75,373.75,1
20181201|2018-11-05 21:30,6,373.5,373.75,373.5,373.5,39
20181201|2018-11-05 22:00,6,373.5,373.75,373.5,373.5,37
20181201|2018-11-05 22:30,6,373.5,373.75,373.5,373.5,6
20181201|2018-11-05 23:00,6,373.5,373.5,373.5,373.5,6
20181201|2018-11-06 00:00,6,373.5,373.75,373.5,373.75,16
20181201|2018-11-06 00:30,6,373.75,373.75,373.75,373.75,28
20181201|2018-11-06 01:00,6,373.5,373.75,373.5,373.5,15
20181201|2018-11-06 01:30,6,373.75,373.75,373.5,373.5,10
20181201|2018-11-06 02:00,6,373.5,373.75,373.5,373.5,203
20181201|2018-11-06 02:30,6,373.5,374,373.5,373.75,772
20181201|2018-11-06 03:00,6,373.75,373.75,373.5,373.75,1587
20181201|2018-11-06 03:30,6,373.5,374,373.5,374,621
20181201|2018-11-06 04:00,6,374,374,373.75,373.75,409
20181201|2018-11-06 04:30,6,374,374.25,373.75,374,1222
20181201|2018-11-06 05:00,6,374,374,373.5,374,864
20181201|2018-11-06 05:30,6,373.75,374,373.5,373.5,521
20181201|2018-11-06 06:00,6,373.5,373.75,373.25,373.5,607
20181201|2018-11-06 06:30,6,373.5,373.5,373.25,373.25,464
20181201|2018-11-06 07:00,6,373.25,373.5,373,373.25,1210
20181201|2018-11-06 07:30,6,373.25,373.25,373,373.25,1228
20181201|2018-11-06 08:30,6,373,373.25,372.25,372.75,14634
20181201|2018-11-06 09:00,6,372.75,373.5,372,372.25,10275
20181201|2018-11-06 09:30,6,372,373.5,372,373,10928
20181201|2018-11-06 10:00,6,373,373.5,372.5,372.75,29183
20181201|2018-11-06 10:30,6,372.75,374,372.75,373.5,19290
20181201|2018-11-06 11:00,6,373.25,374,372.75,373.5,9934
20181201|2018-11-06 11:30,6,373.5,374.5,373.5,373.75,10059
20181201|2018-11-06 12:00,6,373.75,374.25,373.5,373.75,4091
20181201|2018-11-06 12:30,6,373.75,374,373,373,10769
20181201|2018-11-06 13:00,6,373.25,373.5,372.5,372.5,14661
20181201|2018-11-06 19:00,7,372.25,372.5,371,371.25,3729
20181201|2018-11-06 19:30,7,371.25,371.75,371.25,371.5,432
20181201|2018-11-06 20:00,7,371.25,371.75,371.25,371.5,118
20181201|2018-11-06 20:30,7,371.25,371.75,371.25,371.5,193
20181201|2018-11-06 21:00,7,371.75,372.25,371.5,372,534
20181201|2018-11-06 21:30,7,372.25,372.75,372,372.5,552
20181201|2018-11-06 22:00,7,372.5,372.75,372.5,372.5,154
20181201|2018-11-06 22:30,7,372.5,372.5,372.25,372.5,154
20181201|2018-11-06 23:00,7,372.5,372.75,372.25,372.5,553
20181201|2018-11-06 23:30,7,372.25,372.5,372.25,372.25,250
20181201|2018-11-07 00:00,7,372.5,372.5,372.25,372.5,139
20181201|2018-11-07 00:30,7,372.25,372.5,371.75,372,567
20181201|2018-11-07 01:00,7,372,372.25,371.5,371.75,531
20181201|2018-11-07 01:30,7,372,372,371.75,371.75,326
20181201|2018-11-07 02:00,7,371.75,372.5,371.75,372.5,563
20181201|2018-11-07 02:30,7,372.25,372.5,372,372.5,598
20181201|2018-11-07 03:00,7,372.75,372.75,372.75,372.75,472
20181201|2018-11-07 03:30,7,372.75,373,372.5,373,716
20181201|2018-11-07 04:00,7,372.75,373.25,372.5,373,1582
20181201|2018-11-07 04:30,7,373,373.25,372.5,372.5,678
20181201|2018-11-07 05:00,7,372.75,373.25,372.75,373,497
20181201|2018-11-07 05:30,7,373,373,372.75,373,397
20181201|2018-11-07 06:00,7,372.75,373,372.75,372.75,33
20181201|2018-11-07 06:30,7,372.75,373,372.5,372.75,208
20181201|2018-11-07 07:00,7,373,373,372.5,372.5,522
20181201|2018-11-07 07:30,7,372.5,373,372.5,372.5,740
20181201|2018-11-07 08:30,7,372.5,372.75,371.5,371.5,12081
20181201|2018-11-07 09:00,7,371.5,372,371.5,371.75,4688
20181201|2018-11-07 09:30,7,371.75,373,371.75,372.75,8258
20181201|2018-11-07 10:00,7,372.75,373,372.25,372.75,6060
20181201|2018-11-07 10:30,7,372.5,372.75,371.75,372.25,5269
20181201|2018-11-07 11:00,7,372.5,372.5,371.75,372.25,14714
20181201|2018-11-07 11:30,7,372.25,372.25,372,372.25,2723
20181201|2018-11-07 12:00,7,372,372.5,371.75,372.25,4888
20181201|2018-11-07 12:30,7,372.25,372.5,371.75,372,6311
20181201|2018-11-07 13:00,7,372,372.5,371.5,372.25,12967
20181201|2018-11-07 19:00,8,372,372.25,371.5,371.75,1449
20181201|2018-11-07 19:30,8,371.5,371.75,371.5,371.75,98
20181201|2018-11-07 20:00,8,371.75,371.75,371.5,371.5,21
20181201|2018-11-07 20:30,8,371.5,371.75,371.25,371.25,815
20181201|2018-11-07 21:00,8,371.25,371.5,371.25,371.5,512
20181201|2018-11-07 21:30,8,371.5,371.5,371.25,371.5,15
20181201|2018-11-07 22:00,8,371.5,371.5,371.5,371.5,5
20181201|2018-11-07 22:30,8,371.5,371.5,371.5,371.5,78
20181201|2018-11-07 23:00,8,371.5,371.75,371.5,371.5,310
20181201|2018-11-07 23:30,8,371.5,372,371.5,371.75,390
20181201|2018-11-08 00:00,8,371.75,372,371.75,371.75,520
20181201|2018-11-08 00:30,8,371.75,372,371.75,372,127
20181201|2018-11-08 01:00,8,372,372.25,372,372.25,282
20181201|2018-11-08 01:30,8,372.25,372.25,372,372.25,376
20181201|2018-11-08 02:00,8,372.5,372.75,372.5,372.75,393
20181201|2018-11-08 02:30,8,372.75,372.75,372.5,372.75,161
20181201|2018-11-08 03:00,8,372.75,372.75,372.5,372.5,201
20181201|2018-11-08 03:30,8,372.75,373.5,372.75,373.25,566
20181201|2018-11-08 04:00,8,373.25,373.5,373.25,373.25,347
20181201|2018-11-08 04:30,8,373.25,374,373.25,373.75,1057
20181201|2018-11-08 05:00,8,374,374,373.75,373.75,940
20181201|2018-11-08 05:30,8,374,374,373.75,374,466
20181201|2018-11-08 06:00,8,374,374,373.75,373.75,507
20181201|2018-11-08 06:30,8,373.75,373.75,372.75,373,1105
20181201|2018-11-08 07:00,8,373.25,374,373,373.5,1152
20181201|2018-11-08 07:30,8,373.5,374,373.5,373.5,964
20181201|2018-11-08 08:30,8,373.5,373.75,373,373.25,9330
20181201|2018-11-08 09:00,8,373.25,374.25,373,374,9061
20181201|2018-11-08 09:30,8,374,374.75,373.75,374.5,14608
20181201|2018-11-08 10:00,8,374.5,375,374.25,374.5,11962
20181201|2018-11-08 10:30,8,374.5,375.75,374,375.5,18728
20181201|2018-11-08 11:00,8,375.5,379,366,366.75,92139
20181201|2018-11-08 11:30,8,366.5,369.5,366,369.25,30223
20181201|2018-11-08 12:00,8,369.25,372.75,368.75,372.75,27397
20181201|2018-11-08 12:30,8,373,376,373,374.5,26209
20181201|2018-11-08 13:00,8,374.75,374.75,373,373.25,11616
20181201|2018-11-08 19:00,9,372.75,373.75,372.5,373.5,2468
20181201|2018-11-08 19:30,9,373.75,374,373.5,373.5,475
20181201|2018-11-08 20:00,9,373.5,374,373.5,374,310
20181201|2018-11-08 20:30,9,374,374,373.5,373.5,119
20181201|2018-11-08 21:00,9,373.5,373.5,373,373,208
20181201|2018-11-08 21:30,9,373.25,373.25,372.75,373,349
20181201|2018-11-08 22:00,9,372.75,372.75,372.5,372.75,68
20181201|2018-11-08 22:30,9,372.75,373,372.5,372.75,101
20181201|2018-11-08 23:00,9,372.75,373,372.75,372.75,88
20181201|2018-11-08 23:30,9,372.75,372.75,371.75,371.75,923
20181201|2018-11-09 00:00,9,371.75,372,371.25,371.75,389
20181201|2018-11-09 00:30,9,371.75,372,371.5,371.75,123
20181201|2018-11-09 01:00,9,371.75,372,371.5,372,197
20181201|2018-11-09 01:30,9,372,372,371.75,371.75,269
20181201|2018-11-09 02:00,9,372,372,371.75,372,232
20181201|2018-11-09 02:30,9,372,372.25,371.75,372,164
20181201|2018-11-09 03:00,9,372,372,371.25,371.25,1121
20181201|2018-11-09 03:30,9,371.5,371.75,371.5,371.75,352
20181201|2018-11-09 04:00,9,371.75,371.75,371,371,669
20181201|2018-11-09 04:30,9,371.25,371.25,370.75,371,686
20181201|2018-11-09 05:00,9,370.75,371.25,370.5,371,387
20181201|2018-11-09 05:30,9,371.25,371.5,371,371,103
20181201|2018-11-09 06:00,9,371,371,370.5,370.5,343
20181201|2018-11-09 06:30,9,370.5,371,370.5,371,631
20181201|2018-11-09 07:00,9,370.75,371.5,370.75,371.25,1067
20181201|2018-11-09 07:30,9,371,371.25,370.5,370.5,1359
20181201|2018-11-09 08:30,9,370.5,371.5,368.25,368.5,20831
20181201|2018-11-09 09:00,9,368.5,371,368.5,370.75,10735
20181201|2018-11-09 09:30,9,370.75,371.5,369.75,370,8134
20181201|2018-11-09 10:00,9,370,370.75,369.25,369.75,6422
20181201|2018-11-09 10:30,9,369.5,370.25,369.5,369.75,5473
20181201|2018-11-09 11:00,9,369.75,370.25,369,369.5,5542
20181201|2018-11-09 11:30,9,369.5,369.5,368.75,369.25,4854
20181201|2018-11-09 12:00,9,369.5,369.75,369,369.5,2099
20181201|2018-11-09 12:30,9,369.75,370.25,369.5,370,5411
20181201|2018-11-09 13:00,9,370.25,370.75,369.25,369.25,10231
20181201|2018-11-11 19:00,12,369,369.25,368,369.25,2225
20181201|2018-11-11 19:30,12,369.25,369.25,369,369,162
20181201|2018-11-11 20:00,12,369,369.25,368.75,368.75,191
20181201|2018-11-11 20:30,12,369,369.25,368.75,368.75,272
20181201|2018-11-11 21:00,12,369,369,368.75,369,307
20181201|2018-11-11 21:30,12,369.25,369.25,369,369.25,96
20181201|2018-11-11 22:00,12,369.25,369.25,369,369.25,128
20181201|2018-11-11 22:30,12,369.25,369.25,369,369.25,55
20181201|2018-11-11 23:00,12,369,369.25,369,369.25,90
20181201|2018-11-11 23:30,12,369.25,369.75,369,369.75,181
20181201|2018-11-12 00:00,12,369.75,369.75,369.25,369.75,268
20181201|2018-11-12 00:30,12,369.75,369.75,369.5,369.5,150
20181201|2018-11-12 01:00,12,369.75,370.5,369.75,370.25,927
20181201|2018-11-12 01:30,12,370.25,370.75,370,370,407
20181201|2018-11-12 02:00,12,370,371.25,369.75,371,963
20181201|2018-11-12 02:30,12,371.25,371.5,371,371,447
20181201|2018-11-12 03:00,12,371.25,372.5,370.5,370.75,1582
20181201|2018-11-12 03:30,12,371,371.25,370.25,370.25,618
20181201|2018-11-12 04:00,12,370.25,370.75,370.25,370.25,279
20181201|2018-11-12 04:30,12,370.5,371,370.5,370.5,230
20181201|2018-11-12 05:00,12,370.75,370.75,370.25,370.5,297
20181201|2018-11-12 05:30,12,370.75,370.75,370.5,370.5,138
20181201|2018-11-12 06:00,12,370.75,371,370.5,370.75,142
20181201|2018-11-12 06:30,12,371,371.5,371,371.25,871
20181201|2018-11-12 07:00,12,371.25,371.5,370.25,370.25,642
20181201|2018-11-12 07:30,12,370.25,370.5,370,370,188
20181201|2018-11-12 08:30,12,370.25,370.5,368.75,370,9236
20181201|2018-11-12 09:00,12,370,371,369.25,370.75,6898
20181201|2018-11-12 09:30,12,370.75,371.75,370.75,371.5,8752
20181201|2018-11-12 10:00,12,371.5,371.75,371,371.25,4546
20181201|2018-11-12 10:30,12,371.25,372,371.25,371.5,7319
20181201|2018-11-12 11:00,12,371.75,371.75,370.75,371,5540
20181201|2018-11-12 11:30,12,370.75,371,370.5,370.75,3826
20181201|2018-11-12 12:00,12,370.75,371.5,370.75,371,3000
20181201|2018-11-12 12:30,12,371,371.5,370.75,371.25,4801
20181201|2018-11-12 13:00,12,371.5,372,369.75,369.75,13436
20181201|2018-11-12 19:00,13,369.5,369.75,369.25,369.75,1229
20181201|2018-11-12 19:30,13,369.75,369.75,369.5,369.75,100
20181201|2018-11-12 20:00,13,369.75,370,369.5,369.75,301
20181201|2018-11-12 20:30,13,369.75,370.25,369.5,370,581
20181201|2018-11-12 21:00,13,370.25,370.25,370,370.25,76
20181201|2018-11-12 21:30,13,370.5,370.5,370,370.25,355
20181201|2018-11-12 22:00,13,370.25,370.75,370.25,370.5,336
20181201|2018-11-12 22:30,13,370.5,370.75,370,370,116
20181201|2018-11-12 23:00,13,370.25,370.5,370.25,370.25,61
20181201|2018-11-12 23:30,13,370.25,370.75,370,370.75,174
20181201|2018-11-13 00:00,13,370.5,370.75,370.5,370.5,25
20181201|2018-11-13 00:30,13,370.25,370.25,370,370.25,70
20181201|2018-11-13 01:00,13,370,370.5,370,370.25,81
20181201|2018-11-13 01:30,13,370.25,370.75,370.25,370.75,417
20181201|2018-11-13 02:00,13,370.5,370.75,370.5,370.75,230
20181201|2018-11-13 02:30,13,370.75,370.75,370.5,370.75,19
20181201|2018-11-13 03:00,13,370.75,370.75,370.5,370.5,29
20181201|2018-11-13 03:30,13,370.5,370.75,370.25,370.25,416
20181201|2018-11-13 04:00,13,370,370.25,370,370.25,26
20181201|2018-11-13 04:30,13,370.25,370.25,370,370,664
20181201|2018-11-13 05:00,13,370,370,369.5,369.75,457
20181201|2018-11-13 05:30,13,369.5,370.25,369.5,370,718
20181201|2018-11-13 06:00,13,370,370,369.75,369.75,89
20181201|2018-11-13 06:30,13,369.75,370,369.5,369.75,501
20181201|2018-11-13 07:00,13,369.5,369.75,368.75,368.75,1228
20181201|2018-11-13 07:30,13,368.75,369,368.5,368.75,375
20181201|2018-11-13 08:30,13,368.75,369,366.5,366.75,17923
20181201|2018-11-13 09:00,13,366.75,367.25,365.5,366.75,18492
20181201|2018-11-13 09:30,13,366.75,368.25,366.75,367.75,9133
20181201|2018-11-13 10:00,13,367.75,368.5,367,367.25,7396
20181201|2018-11-13 10:30,13,367.25,367.5,366.5,367,3907
20181201|2018-11-13 11:00,13,367,367.75,366.75,367.75,2932
20181201|2018-11-13 11:30,13,367.75,367.75,366.75,367,5389
20181201|2018-11-13 12:00,13,367,367.5,366.75,366.75,3806
20181201|2018-11-13 12:30,13,366.75,367.25,366.5,367.25,3078
20181201|2018-11-13 13:00,13,367,367.25,366,366,11332
20181201|2018-11-13 19:00,14,366,366.5,366,366.25,2237
20181201|2018-11-13 19:30,14,366.5,366.5,366.25,366.25,117
20181201|2018-11-13 20:00,14,366.5,366.75,366.25,366.5,310
20181201|2018-11-13 20:30,14,366.75,367,366.5,366.5,390
20181201|2018-11-13 21:00,14,366.5,366.75,366.5,366.75,127
20181201|2018-11-13 21:30,14,366.75,366.75,366.5,366.75,103
20181201|2018-11-13 22:00,14,366.75,367,366.75,367,193
20181201|2018-11-13 22:30,14,367,367,367,367,51
20181201|2018-11-13 23:00,14,367,367,366.75,367,77
20181201|2018-11-13 23:30,14,367,367.25,367,367.25,94
20181201|2018-11-14 00:00,14,367,367.25,367,367,54
20181201|2018-11-14 00:30,14,367.25,367.5,367.25,367.5,113
20181201|2018-11-14 01:00,14,367.25,367.5,367.25,367.5,362
20181201|2018-11-14 01:30,14,367.5,367.5,367,367.5,484
20181201|2018-11-14 02:00,14,367.5,367.5,367,367,144
20181201|2018-11-14 02:30,14,367.25,367.5,367,367.25,143
20181201|2018-11-14 03:00,14,367.5,367.5,367,367,173
20181201|2018-11-14 03:30,14,367.25,367.5,366.75,366.75,1068
20181201|2018-11-14 04:00,14,367,367,366.5,367,434
20181201|2018-11-14 04:30,14,367,367,366.75,367,45
20181201|2018-11-14 05:00,14,367,367.25,367,367.25,154
20181201|2018-11-14 05:30,14,367.25,367.5,367.25,367.5,69
20181201|2018-11-14 06:00,14,367.5,367.75,367.25,367.5,785
20181201|2018-11-14 06:30,14,367.5,367.75,367.25,367.25,336
20181201|2018-11-14 07:00,14,367.5,367.75,367,367,591
20181201|2018-11-14 07:30,14,367.25,367.5,366.5,366.75,1089
20181201|2018-11-14 08:30,14,367,367.5,365.75,366.5,9380
20181201|2018-11-14 09:00,14,366.5,367,366.5,367,4630
20181201|2018-11-14 09:30,14,366.75,368,366.5,367,6075
20181201|2018-11-14 10:00,14,367,367.25,366.5,366.5,3632
20181201|2018-11-14 10:30,14,366.75,366.75,365.75,366.25,4960
20181201|2018-11-14 11:00,14,366.25,366.75,366.25,366.5,4039
20181201|2018-11-14 11:30,14,366.75,366.75,366.25,366.25,1182
20181201|2018-11-14 12:00,14,366.25,366.5,366,366,1774
20181201|2018-11-14 12:30,14,366,367,366,366.75,4297
20181201|2018-11-14 13:00,14,366.75,367.25,366.75,366.75,6095
20181201|2018-11-14 19:00,15,366.75,367.75,366.5,367.25,1504
20181201|2018-11-14 19:30,15,367,367.25,367,367,25
20181201|2018-11-14 20:00,15,367,367.75,367,367.5,221
20181201|2018-11-14 20:30,15,367.75,367.75,367.5,367.75,87
20181201|2018-11-14 21:00,15,367.75,368,367.5,368,180
20181201|2018-11-14 21:30,15,368,368,367.75,368,16
20181201|2018-11-14 22:00,15,367.75,368,367.75,368,12
20181201|2018-11-14 22:30,15,367.75,368,367.75,368,51
20181201|2018-11-14 23:00,15,368,368,368,368,11
20181201|2018-11-14 23:30,15,368,368,368,368,5
20181201|2018-11-15 00:00,15,368,368,367.25,367.5,523
20181201|2018-11-15 00:30,15,367.5,367.75,367.5,367.75,36
20181201|2018-11-15 01:00,15,367.75,367.75,367.75,367.75,53
20181201|2018-11-15 01:30,15,368,368.25,367.75,368.25,509
20181201|2018-11-15 02:00,15,368.25,368.25,368,368,323
20181201|2018-11-15 02:30,15,368,368.25,368,368.25,220
20181201|2018-11-15 03:00,15,368.25,369,368.25,368.5,677
20181201|2018-11-15 03:30,15,368.5,369.5,368.5,369.5,756
20181201|2018-11-15 04:00,15,369.5,370,369.25,369.5,1401
20181201|2018-11-15 04:30,15,369.5,369.5,368.75,369,309
20181201|2018-11-15 05:00,15,368.75,368.75,368,368.5,1362
20181201|2018-11-15 05:30,15,368.5,368.5,368,368.25,570
20181201|2018-11-15 06:00,15,368.25,368.5,368.25,368.25,297
20181201|2018-11-15 06:30,15,368.5,369.75,368.25,369.25,1284
20181201|2018-11-15 07:00,15,369.5,369.75,369.25,369.5,984
20181201|2018-11-15 07:30,15,369.5,369.75,369.25,369.75,340
20181201|2018-11-15 08:30,15,369.5,371.75,369,371.25,20766
20181201|2018-11-15 09:00,15,371.25,371.25,369.25,369.5,8576
20181201|2018-11-15 09:30,15,369.5,370.75,369.5,370.5,5417
20181201|2018-11-15 10:00,15,370.75,371,369.75,369.75,4431
20181201|2018-11-15 10:30,15,369.75,370.5,369.5,369.5,7178
20181201|2018-11-15 11:00,15,369.5,370,368.75,370,7893
20181201|2018-11-15 11:30,15,369.75,369.75,369.25,369.25,3281
20181201|2018-11-15 12:00,15,369.25,369.5,368.5,368.75,5536
20181201|2018-11-15 12:30,15,368.75,369,367.5,367.75,5572
20181201|2018-11-15 13:00,15,367.75,368.25,366.75,367.25,15104
20181201|2018-11-15 19:00,16,367.25,367.5,367,367.25,1518
20181201|2018-11-15 19:30,16,367.25,367.5,367.25,367.25,569
20181201|2018-11-15 20:00,16,367.25,367.75,367.25,367.75,228
20181201|2018-11-15 20:30,16,367.75,368.5,367.5,368.5,527
20181201|2018-11-15 21:00,16,368.5,368.5,367.75,367.75,241
20181201|2018-11-15 21:30,16,368,368,367.75,367.75,105
20181201|2018-11-15 22:00,16,368,368,368,368,285
20181201|2018-11-15 22:30,16,368,368,368,368,19
20181201|2018-11-15 23:00,16,368.25,368.25,368,368,19
20181201|2018-11-15 23:30,16,368.25,368.75,368.25,368.75,214
20181201|2018-11-16 00:00,16,368.5,368.5,368.25,368.25,240
20181201|2018-11-16 00:30,16,368.25,368.25,368,368.25,134
20181201|2018-11-16 01:00,16,368.25,368.25,367.75,367.75,621
20181201|2018-11-16 01:30,16,367.75,367.75,367.25,367.5,1071
20181201|2018-11-16 02:00,16,367.5,367.75,367,367.25,300
20181201|2018-11-16 02:30,16,367.25,367.5,367.25,367.25,207
20181201|2018-11-16 03:00,16,367.25,367.5,367.25,367.5,78
20181201|2018-11-16 03:30,16,367.5,367.5,367.25,367.25,44
20181201|2018-11-16 04:00,16,367.25,367.25,367.25,367.25,2
20181201|2018-11-16 04:30,16,367.25,367.5,367,367.25,720
20181201|2018-11-16 05:00,16,367.25,367.5,367,367.5,127
20181201|2018-11-16 05:30,16,367.25,367.25,367,367.25,322
20181201|2018-11-16 06:00,16,367.25,367.5,367.25,367.5,259
20181201|2018-11-16 06:30,16,367.5,367.75,367.25,367.5,561
20181201|2018-11-16 07:00,16,367.25,367.5,367,367.25,331
20181201|2018-11-16 07:30,16,367.5,367.5,366.5,366.75,1016
20181201|2018-11-16 08:30,16,366.75,367.75,366.25,366.25,7664
20181201|2018-11-16 09:00,16,366.25,366.75,365.25,365.5,8141
20181201|2018-11-16 09:30,16,365.75,365.75,364.75,364.75,6098
20181201|2018-11-16 10:00,16,364.75,365,364,364,11661
20181201|2018-11-16 10:30,16,364,364.5,364,364,7351
20181201|2018-11-16 11:00,16,364,364.25,363.25,363.5,9940
20181201|2018-11-16 11:30,16,363.25,366.75,363.25,365.75,15721
20181201|2018-11-16 12:00,16,365.5,366,364.5,365,4184
20181201|2018-11-16 12:30,16,364.75,365.25,364.5,365.25,3291
20181201|2018-11-16 13:00,16,365.25,365.5,364.5,364.75,12477
20181201|2018-11-18 19:00,19,364.75,365.25,364.5,364.5,1479
20181201|2018-11-18 19:30,19,364.5,364.75,364.5,364.75,41
20181201|2018-11-18 20:00,19,364.5,365.25,364.5,365.25,445
20181201|2018-11-18 20:30,19,365.25,365.5,364.75,365,213
20181201|2018-11-18 21:00,19,365,365.25,364.75,365,61
20181201|2018-11-18 21:30,19,365,365,365,365,93
20181201|2018-11-18 22:00,19,365,365,365,365,18
20181201|2018-11-18 22:30,19,365,365,365,365,29
20181201|2018-11-18 23:00,19,365,365,365,365,5
20181201|2018-11-18 23:30,19,365,365,365,365,19
20181201|2018-11-19 00:00,19,365,365.25,365,365,33
20181201|2018-11-19 00:30,19,365.25,365.25,365.25,365.25,89
20181201|2018-11-19 01:00,19,365.25,366,365.25,366,280
20181201|2018-11-19 01:30,19,366,366,365.75,366,119
20181201|2018-11-19 02:00,19,366.25,366.25,365.25,365.75,488
20181201|2018-11-19 02:30,19,365.75,366,365.25,365.5,526
20181201|2018-11-19 03:00,19,365.5,365.5,365,365.5,457
20181201|2018-11-19 03:30,19,365.5,365.5,364.75,365,467
20181201|2018-11-19 04:00,19,365,365,364.75,364.75,195
20181201|2018-11-19 04:30,19,364.75,365,364.5,365,112
20181201|2018-11-19 05:00,19,365,365,364.5,364.5,346
20181201|2018-11-19 05:30,19,364.5,364.75,364.5,364.5,51
20181201|2018-11-19 06:00,19,364.75,364.75,364,364.25,968
20181201|2018-11-19 06:30,19,364,364.25,364,364.25,326
20181201|2018-11-19 07:00,19,364.25,364.5,364,364.5,1009
20181201|2018-11-19 07:30,19,364.25,364.5,364,364.25,634
20181201|2018-11-19 08:30,19,364.25,365.75,364,364.75,12635
20181201|2018-11-19 09:00,19,364.75,365.25,364,364,6738
20181201|2018-11-19 09:30,19,364.25,364.5,363.75,363.75,5980
20181201|2018-11-19 10:00,19,363.75,364,363.25,363.25,5494
20181201|2018-11-19 10:30,19,363.25,363.5,362.25,362.5,9290
20181201|2018-11-19 11:00,19,362.5,362.75,362,362.25,6734
20181201|2018-11-19 11:30,19,362.25,362.5,362,362,3818
20181201|2018-11-19 12:00,19,362,362.25,361.25,361.5,7924
20181201|2018-11-19 12:30,19,361.5,362.25,361.25,362.25,6847
20181201|2018-11-19 13:00,19,362.25,363,361.75,362.75,12129
20181201|2018-11-19 19:00,20,362.75,363.5,362.5,362.75,2051
20181201|2018-11-19 19:30,20,362.5,363,362.5,362.75,275
20181201|2018-11-19 20:00,20,362.75,362.75,362.5,362.75,151
20181201|2018-11-19 20:30,20,362.5,363,362.5,362.75,123
20181201|2018-11-19 21:00,20,362.75,363,362.5,363,49
20181201|2018-11-19 21:30,20,363,363.25,362.75,363,143
20181201|2018-11-19 22:00,20,363.25,363.25,363.25,363.25,1
20181201|2018-11-19 22:30,20,363.25,363.25,363,363,31
20181201|2018-11-19 23:00,20,363.25,363.25,363,363.25,13
20181201|2018-11-19 23:30,20,363.25,363.25,363,363.25,13
20181201|2018-11-20 00:00,20,363,363,363,363,3
20181201|2018-11-20 00:30,20,363,363.25,363,363.25,69
20181201|2018-11-20 01:00,20,363.25,363.5,363.25,363.25,314
20181201|2018-11-20 01:30,20,363.25,363.25,363.25,363.25,11
20181201|2018-11-20 02:00,20,363.25,363.5,362.5,362.75,310
20181201|2018-11-20 02:30,20,362.75,363,362.75,362.75,70
20181201|2018-11-20 03:00,20,363,363,362.25,362.5,289
20181201|2018-11-20 03:30,20,362.75,362.75,362.25,362.5,629
20181201|2018-11-20 04:00,20,362.75,363,362.25,362.75,1342
20181201|2018-11-20 04:30,20,362.75,363,362.75,362.75,144
20181201|2018-11-20 05:00,20,362.75,363,362.75,362.75,59
20181201|2018-11-20 05:30,20,362.75,363,362.5,362.75,307
20181201|2018-11-20 06:00,20,362.75,363,362.25,362.5,1045
20181201|2018-11-20 06:30,20,362.5,363,362.5,362.75,213
20181201|2018-11-20 07:00,20,362.75,363,362.5,362.5,463
20181201|2018-11-20 07:30,20,362.5,363,362.5,362.75,148
20181201|2018-11-20 08:30,20,362.75,362.75,361.5,361.5,10575
20181201|2018-11-20 09:00,20,361.75,362,361.5,361.5,3744
20181201|2018-11-20 09:30,20,361.5,363.5,361.25,363.25,9497
20181201|2018-11-20 10:00,20,363.25,363.25,362.25,362.25,3604
20181201|2018-11-20 10:30,20,362.25,362.75,362,362.25,4059
20181201|2018-11-20 11:00,20,362,362.75,361.75,362,4431
20181201|2018-11-20 11:30,20,362,362.25,361.75,361.75,4147
20181201|2018-11-20 12:00,20,361.75,362.25,361.5,361.5,2356
20181201|2018-11-20 12:30,20,361.5,362,361.25,361.75,4830
20181201|2018-11-20 13:00,20,362,362.5,361.25,361.25,12580
20181201|2018-11-20 19:00,21,361.25,361.75,361.25,361.75,1611
20181201|2018-11-20 19:30,21,361.75,361.75,361.5,361.75,196
20181201|2018-11-20 20:00,21,361.5,361.75,361.5,361.5,42
20181201|2018-11-20 20:30,21,361.5,361.75,361.5,361.75,76
20181201|2018-11-20 21:00,21,361.75,362,361.75,362,179
20181201|2018-11-20 21:30,21,361.75,361.75,361.5,361.75,69
20181201|2018-11-20 22:00,21,361.5,362.25,361.5,362.25,464
20181201|2018-11-20 22:30,21,362.5,362.5,362.25,362.25,60
20181201|2018-11-20 23:00,21,362.5,362.5,362.25,362.5,192
20181201|2018-11-20 23:30,21,362.5,362.5,362,362.25,100
20181201|2018-11-21 00:00,21,362.25,362.25,362,362,75
20181201|2018-11-21 00:30,21,362,362.5,362,362.5,54
20181201|2018-11-21 01:00,21,362.25,362.5,362,362.25,211
20181201|2018-11-21 01:30,21,362.25,362.5,362.25,362.25,77
20181201|2018-11-21 02:00,21,362.25,362.5,362.25,362.5,262
20181201|2018-11-21 02:30,21,362.25,362.75,362.25,362.25,454
20181201|2018-11-21 03:00,21,362.5,362.5,361.75,362,1552
20181201|2018-11-21 03:30,21,362,362.25,361.75,361.75,257
20181201|2018-11-21 04:00,21,362,362,361.75,361.75,281
20181201|2018-11-21 04:30,21,362,362,361.5,361.5,294
20181201|2018-11-21 05:00,21,361.5,361.5,361.25,361.25,1209
20181201|2018-11-21 05:30,21,361.25,361.5,361.25,361.25,250
20181201|2018-11-21 06:00,21,361.5,361.5,361,361,1383
20181201|2018-11-21 06:30,21,361.25,361.25,360.5,360.75,1864
20181201|2018-11-21 07:00,21,360.5,361,360.5,360.5,893
20181201|2018-11-21 07:30,21,360.5,361,360.5,360.75,976
20181201|2018-11-21 08:30,21,361,361.25,360,360.5,10492
20181201|2018-11-21 09:00,21,360.5,361.5,360.25,361.25,5871
20181201|2018-11-21 09:30,21,361.25,362,361,361.5,4836
20181201|2018-11-21 10:00,21,361.5,361.75,361.25,361.5,4395
20181201|2018-11-21 10:30,21,361.5,363.25,361.5,362.25,10249
20181201|2018-11-21 11:00,21,362.25,362.5,361.5,362,4961
20181201|2018-11-21 11:30,21,362,362,361,361,3006
20181201|2018-11-21 12:00,21,361.25,361.5,361,361.5,1993
20181201|2018-11-21 12:30,21,361.25,362,361.25,361.75,2567
20181201|2018-11-21 13:00,21,361.75,362.5,361,361.25,16641
20181201|2018-11-23 08:30,23,361,361.75,360.5,361.25,9579
20181201|2018-11-23 09:00,23,361.25,361.5,361,361.25,3707
20181201|2018-11-23 09:30,23,361,361.25,360.5,360.5,1991
20181201|2018-11-23 10:00,23,360.5,360.75,360,360,2778
20181201|2018-11-23 10:30,23,360,360.25,359.5,359.75,6721
20181201|2018-11-23 11:00,23,359.75,360.25,359.5,359.75,7224
20181201|2018-11-23 11:30,23,359.75,360,359,359,16891
20181201|2018-11-23 12:00,23,359.25,359.5,358.75,359,9753
20181201|2018-11-25 19:00,26,359.5,360.5,359,359.25,1756
20181201|2018-11-25 19:30,26,359.25,359.5,359,359.25,372
20181201|2018-11-25 20:00,26,359.25,359.25,358.75,358.75,371
20181201|2018-11-25 20:30,26,358.75,359,358.5,358.5,475
20181201|2018-11-25 21:00,26,358.5,358.75,358.5,358.5,217
20181201|2018-11-25 21:30,26,358.5,358.75,358.5,358.5,50
20181201|2018-11-25 22:00,26,358.75,359,358.5,358.75,111
20181201|2018-11-25 22:30,26,358.75,358.75,358.5,358.75,41
20181201|2018-11-25 23:00,26,358.75,359,358.5,358.75,23
20181201|2018-11-25 23:30,26,358.75,358.75,358.5,358.5,104
20181201|2018-11-26 00:00,26,358.75,359,358.5,358.75,281
20181201|2018-11-26 00:30,26,359,359,358.75,358.75,84
20181201|2018-11-26 01:00,26,359,359,358.5,359,217
20181201|2018-11-26 01:30,26,359,359,358.5,358.5,237
20181201|2018-11-26 02:00,26,358.75,359,358.5,359,380
20181201|2018-11-26 02:30,26,359,359,358.75,358.75,405
20181201|2018-11-26 03:00,26,358.75,359,358.75,359,283
20181201|2018-11-26 03:30,26,359,359.25,358.75,359.25,223
20181201|2018-11-26 04:00,26,359.25,359.25,359,359,226
20181201|2018-11-26 04:30,26,359,359.5,359,359.25,498
20181201|2018-11-26 05:00,26,359.5,359.5,359,359.25,213
20181201|2018-11-26 05:30,26,359,359,358.75,358.75,98
20181201|2018-11-26 06:00,26,358.75,358.75,358.5,358.5,415
20181201|2018-11-26 06:30,26,358.75,359,358.5,358.5,493
20181201|2018-11-26 07:00,26,358.75,359,358.25,358.5,1029
20181201|2018-11-26 07:30,26,358.5,358.75,358.25,358.5,502
20181201|2018-11-26 08:30,26,358.5,359,356.75,357,11099
20181201|2018-11-26 09:00,26,357,357,355.5,356,8325
20181201|2018-11-26 09:30,26,355.75,356.5,355.75,356.25,5084
20181201|2018-11-26 10:00,26,356,356.5,356,356,2295
20181201|2018-11-26 10:30,26,356,356.25,355.5,355.75,4209
20181201|2018-11-26 11:00,26,355.75,356.5,355.5,356.25,3077
20181201|2018-11-26 11:30,26,356.25,356.5,355.25,355.5,3488
20181201|2018-11-26 12:00,26,355.5,356,355.5,356,1754
20181201|2018-11-26 12:30,26,355.75,356.25,355.75,355.75,2600
20181201|2018-11-26 13:00,26,356,356.5,355.75,356.25,7197
20181201|2018-11-26 19:00,27,356,356.5,356,356,1320
20181201|2018-11-26 19:30,27,356,356.25,356,356.25,73
20181201|2018-11-26 20:00,27,356,356.25,356,356.25,88
20181201|2018-11-26 20:30,27,356.25,356.25,356,356.25,76
20181201|2018-11-26 21:00,27,356.5,356.5,356,356,125
20181201|2018-11-26 21:30,27,356.25,356.25,356,356,31
20181201|2018-11-26 22:00,27,356.25,356.25,356,356,59
20181201|2018-11-26 22:30,27,356.25,356.5,356.25,356.5,70
20181201|2018-11-26 23:00,27,356.25,356.5,356.25,356.5,5
20181201|2018-11-26 23:30,27,356.25,356.5,356.25,356.5,132
20181201|2018-11-27 00:00,27,356.5,356.5,356.25,356.25,24
20181201|2018-11-27 00:30,27,356.5,356.75,356.5,356.75,199
20181201|2018-11-27 01:00,27,356.75,357,356.5,356.75,188
20181201|2018-11-27 01:30,27,356.75,357,356.5,356.75,418
20181201|2018-11-27 02:00,27,356.75,357,356.75,357,92
20181201|2018-11-27 02:30,27,357,357,356.75,357,117
20181201|2018-11-27 03:00,27,357,358.5,356.75,358.25,1127
20181201|2018-11-27 03:30,27,358,358.25,358,358.25,262
20181201|2018-11-27 04:00,27,358.25,358.25,357.5,357.75,107
20181201|2018-11-27 04:30,27,357.5,358,357.5,357.75,60
20181201|2018-11-27 05:00,27,357.75,357.75,357.25,357.25,140
20181201|2018-11-27 05:30,27,357.5,357.5,357.25,357.5,24
20181201|2018-11-27 06:00,27,357.25,357.5,357.25,357.5,32
20181201|2018-11-27 06:30,27,357.25,357.5,356.75,357,751
20181201|2018-11-27 07:00,27,357,357.25,356.5,356.75,449
20181201|2018-11-27 07:30,27,356.75,356.75,356.25,356.25,138
20181201|2018-11-27 08:30,27,356.25,356.75,355.5,356.25,4286
20181201|2018-11-27 09:00,27,356.25,356.75,355.75,356,3379
20181201|2018-11-27 09:30,27,356,358,355.75,357.25,4141
20181201|2018-11-27 10:00,27,357.25,357.5,356.5,356.75,2844
20181201|2018-11-27 10:30,27,356.75,358,356.75,357.75,3048
20181201|2018-11-27 11:00,27,357.75,358,356.25,356.25,5552
20181201|2018-11-27 11:30,27,356.25,357.5,356.25,357,1885
20181201|2018-11-27 12:00,27,357,358.5,357,357.5,3993
20181201|2018-11-27 12:30,27,357.5,357.75,356.25,356.5,2224
20181201|2018-11-27 13:00,27,356.5,357,356,356,5203
20181201|2018-11-27 19:00,28,356.25,356.5,356,356.25,945
20181201|2018-11-27 19:30,28,356.25,356.5,356,356.5,64
20181201|2018-11-27 20:00,28,356.5,356.5,356.25,356.25,17
20181201|2018-11-27 20:30,28,356,356.25,356,356,86
20181201|2018-11-27 21:00,28,356.25,356.25,356,356,33
20181201|2018-11-27 21:30,28,356.25,356.25,356,356.25,148
20181201|2018-11-27 22:00,28,356,356.25,356,356.25,10
20181201|2018-11-27 22:30,28,356.25,356.5,356.25,356.5,2
20181201|2018-11-27 23:00,28,356.25,356.5,356.25,356.5,121
20181201|2018-11-27 23:30,28,356.5,356.5,356.5,356.5,2
20181201|2018-11-28 00:00,28,356.25,356.75,356.25,356.75,66
20181201|2018-11-28 00:30,28,356.75,356.75,356.75,356.75,72
20181201|2018-11-28 01:00,28,356.75,357,356.75,356.75,83
20181201|2018-11-28 01:30,28,356.75,357,356.75,356.75,41
20181201|2018-11-28 02:00,28,356.75,357,356.5,356.75,106
20181201|2018-11-28 02:30,28,357,357.25,356.75,357,60
20181201|2018-11-28 03:00,28,357,357.25,357,357.25,49
20181201|2018-11-28 03:30,28,357.25,357.25,356.75,357,44
20181201|2018-11-28 04:00,28,357.25,357.25,356.75,357,127
20181201|2018-11-28 04:30,28,357,357.25,356.5,356.75,278
20181201|2018-11-28 05:00,28,356.75,357.25,356.75,357.25,186
20181201|2018-11-28 05:30,28,357,357.25,357,357,126
20181201|2018-11-28 06:00,28,357,357,356.75,356.75,94
20181201|2018-11-28 06:30,28,357,357,356.75,357,32
20181201|2018-11-28 07:00,28,357,358.75,357,358.25,1547
20181201|2018-11-28 07:30,28,358.25,358.5,358.25,358.5,169
20181201|2018-11-28 08:30,28,358.25,361.5,357.25,360.5,9018
20181201|2018-11-28 09:00,28,360.5,361,359.75,359.75,3696
20181201|2018-11-28 09:30,28,359.75,361,359.75,360.5,4821
20181201|2018-11-28 10:00,28,360.5,361,360.5,360.5,2314
20181201|2018-11-28 10:30,28,360.5,360.5,360,360.25,4164
20181201|2018-11-28 11:00,28,360,361,360,360.75,2044
20181201|2018-11-28 11:30,28,360.5,361,360.25,360.5,1991
20181201|2018-11-28 12:00,28,360.5,361,360.25,360.5,2155
20181201|2018-11-28 12:30,28,360.5,361,360.5,360.5,1488
20181201|2018-11-28 13:00,28,360.75,361,360.25,361,6101
20181201|2018-11-28 19:00,29,360.5,361,360.5,360.75,719
20181201|2018-11-28 19:30,29,361,361,360.75,360.75,27
20181201|2018-11-28 20:00,29,361,361.75,360.75,361.75,553
20181201|2018-11-28 20:30,29,361.5,361.75,361.5,361.5,70
20181201|2018-11-28 21:00,29,361.5,361.5,361.25,361.25,41
20181201|2018-11-28 21:30,29,361.25,361.5,361.25,361.5,2
20181201|2018-11-28 22:00,29,361.25,361.75,361.25,361.75,26
20181201|2018-11-28 22:30,29,361.5,361.75,361.5,361.75,7
20181201|2018-11-28 23:00,29,361.75,362,361.5,361.5,18
20181201|2018-11-28 23:30,29,361.5,361.5,361.25,361.25,15
20181201|2018-11-29 00:00,29,361.5,361.75,361.25,361.75,18
20181201|2018-11-29 00:30,29,361.5,361.5,361,361,43
20181201|2018-11-29 01:00,29,361.25,361.75,361.25,361.25,116
20181201|2018-11-29 01:30,29,361.25,361.25,361.25,361.25,24
20181201|2018-11-29 02:00,29,361.25,361.5,361,361.25,25
20181201|2018-11-29 02:30,29,361.5,361.5,361.25,361.5,116
20181201|2018-11-29 03:00,29,361.5,361.5,361.25,361.5,153
20181201|2018-11-29 03:30,29,361.5,361.5,360.75,361,248
20181201|2018-11-29 04:00,29,361,361,360.75,361,68
20181201|2018-11-29 04:30,29,360.25,360.5,359.75,360,238
20181201|2018-11-29 05:00,29,360.25,360.25,360,360,25
20181201|2018-11-29 05:30,29,360.25,360.25,360,360,49
20181201|2018-11-29 06:00,29,360,360,359.75,359.75,50
20181201|2018-11-29 06:30,29,360,360,359.5,359.75,80
20181201|2018-11-29 07:00,29,359.75,359.75,359,359.25,298
20181201|2018-11-29 07:30,29,359,360,359,359.75,353
20181201|2018-11-29 08:30,29,359.75,361,359,361,3350
20181201|2018-11-29 09:00,29,360.75,361.25,360.25,361,2385
20181201|2018-11-29 09:30,29,361.25,363,361,362,4024
20181201|2018-11-29 10:00,29,361.75,362.25,361,361.75,1968
20181201|2018-11-29 10:30,29,361.75,362,361.25,361.5,1450
20181201|2018-11-29 11:00,29,361.75,361.75,360.75,361.25,1436
20181201|2018-11-29 11:30,29,361,361.25,360.75,360.75,999
20181201|2018-11-29 12:00,29,360.75,361,360.25,360.5,2392
20181201|2018-11-29 12:30,29,360.5,360.75,360.25,360.25,1090
20181201|2018-11-29 13:00,29,360.25,361,360,361,2134
20181201|2018-11-29 19:00,30,360.75,361.5,360.5,361.5,169
20181201|2018-11-29 19:30,30,361,361.25,361,361.25,4
20181201|2018-11-29 20:00,30,361,361,361,361,3
20181201|2018-11-29 20:30,30,361,361.25,361,361.25,102
20181201|2018-11-29 21:00,30,361.25,361.25,361.25,361.25,15
20181201|2018-11-29 21:30,30,361,361,361,361,2
20181201|2018-11-29 22:00,30,361.25,361.5,361.25,361.5,3
20181201|2018-11-30 00:00,30,361.75,361.75,361.75,361.75,2
20181201|2018-11-30 00:30,30,361.75,362,361.75,362,51
20181201|2018-11-30 01:00,30,362,362,362,362,10
20181201|2018-11-30 01:30,30,362,362,362,362,25
20181201|2018-11-30 02:00,30,362,362,361.75,362,65
20181201|2018-11-30 02:30,30,361.75,361.75,361.75,361.75,20
20181201|2018-11-30 03:00,30,362,362,362,362,4
20181201|2018-11-30 04:00,30,361.5,361.5,361.5,361.5,1
20181201|2018-11-30 04:30,30,362,362,362,362,1
20181201|2018-11-30 06:00,30,362.25,362.25,361.75,361.75,24
20181201|2018-11-30 06:30,30,361.75,362.25,361.75,362,24
20181201|2018-11-30 07:00,30,362,362.75,361.75,362.25,175
20181201|2018-11-30 07:30,30,362.25,363,362.25,363,37
20181201|2018-11-30 08:30,30,362.75,365.5,362.75,365.5,762
20181201|2018-11-30 09:00,30,365.25,366.25,365,365,326
20181201|2018-11-30 09:30,30,365.25,365.75,365,365,145
20181201|2018-11-30 10:00,30,365,366,365,365.25,163
20181201|2018-11-30 10:30,30,365.25,366.25,365.25,366,176
20181201|2018-11-30 11:00,30,366,366,364.75,365.25,330
20181201|2018-11-30 11:30,30,364.75,365.5,364.75,365.5,216
20181201|2018-11-30 12:00,30,365.5,365.5,365,365.25,65
20181201|2018-11-30 12:30,30,365.5,365.75,365.25,365.75,482
20181201|2018-11-30 13:00,30,365.75,366.75,365.75,366,1061
20181201|2018-12-02 19:00,3,372.75,374,371,371,1865
20181201|2018-12-02 19:30,3,371,371,370.75,370.75,13
20181201|2018-12-02 20:00,3,371.5,371.5,371.5,371.5,1
20181201|2018-12-02 20:30,3,371.5,371.75,371.5,371.75,5
20181201|2018-12-02 21:00,3,371.5,371.5,371,371,2
20181201|2018-12-03 00:30,3,370.75,370.75,370.75,370.75,20
20181201|2018-12-03 01:00,3,370.75,370.75,370.75,370.75,4
20181201|2018-12-03 01:30,3,371,371,371,371,4
20181201|2018-12-03 02:00,3,371,371,370.25,370.25,68
20181201|2018-12-03 02:30,3,370.25,370.25,370.25,370.25,4
20181201|2018-12-03 03:00,3,370.5,370.5,370.5,370.5,1
20181201|2018-12-03 04:30,3,370.75,370.75,370.75,370.75,55
20181201|2018-12-03 06:30,3,369.5,369.5,369.5,369.5,2
20181201|2018-12-03 07:00,3,370.25,370.25,370.25,370.25,8
20181201|2018-12-03 07:30,3,370.75,371.25,370.75,371.25,35
20181201|2018-12-03 08:30,3,371,373,370,370.75,301
20181201|2018-12-03 09:00,3,371,371,370.25,370.5,196
20181201|2018-12-03 09:30,3,371,372,371,371,85
20181201|2018-12-03 10:00,3,371,371.75,371,371.75,26
20181201|2018-12-03 10:30,3,371.5,371.75,371.25,371.25,69
20181201|2018-12-03 11:00,3,371.5,371.75,371,371.75,76
20181201|2018-12-03 11:30,3,371.5,371.75,370.5,371,237
20181201|2018-12-03 12:00,3,371,371.25,371,371,18
20181201|2018-12-03 12:30,3,371,371.5,371,371.25,45
20181201|2018-12-03 13:00,3,371,371.5,370.75,370.75,230
20181201|2018-12-03 19:00,4,370,370,369.5,370,33
20181201|2018-12-03 22:00,4,369.5,369.5,369.5,369.5,6
20181201|2018-12-03 23:30,4,369.75,369.75,369.75,369.75,1
20181201|2018-12-04 01:00,4,370,370,370,370,8
20181201|2018-12-04 02:30,4,370.5,370.5,370.5,370.5,1
20181201|2018-12-04 04:00,4,369.5,369.5,369.5,369.5,6
20181201|2018-12-04 05:00,4,369.75,369.75,369.75,369.75,5
20181201|2018-12-04 05:30,4,369.75,369.75,369.75,369.75,18
20181201|2018-12-04 06:00,4,369.75,369.75,369.75,369.75,4
20181201|2018-12-04 06:30,4,369.5,369.5,369.5,369.5,11
20181201|2018-12-04 08:30,4,371.25,373,371.25,371.75,108
20181201|2018-12-04 09:00,4,372.5,372.75,372,372.25,17
20181201|2018-12-04 09:30,4,372,372,371.25,371.75,93
20181201|2018-12-04 10:00,4,371.75,372,371.75,372,34
20181201|2018-12-04 10:30,4,372.5,373,372,373,54
20181201|2018-12-04 11:00,4,373,373,372.5,373,56
20181201|2018-12-04 11:30,4,373,373.25,372.75,373.25,56
20181201|2018-12-04 12:00,4,373.25,374,373.25,374,87
20181201|2018-12-04 12:30,4,373.5,374,373.5,373.75,36
20181201|2018-12-04 13:00,4,374.25,374.25,374,374,97
20181201|2018-12-04 19:00,5,373.5,373.5,372.5,372.5,23
20181201|2018-12-04 21:00,5,373.5,373.5,373.5,373.5,37
20181201|2018-12-05 03:30,5,372.5,372.5,372.5,372.5,7
20181201|2018-12-05 06:30,5,372.75,373,372.75,373,4
20181201|2018-12-05 07:00,5,373.25,373.25,372.75,373.25,61
20181201|2018-12-05 07:30,5,373,373,373,373,12
20181201|2018-12-05 08:30,5,373.25,374.25,373,374.25,150
20181201|2018-12-05 09:00,5,374,374,373.5,373.5,155
20181201|2018-12-05 09:30,5,373.5,373.5,373.5,373.5,2
20181201|2018-12-05 10:00,5,374.25,375.5,374.25,375.25,42
20181201|2018-12-05 10:30,5,375.75,376,375.25,375.25,15
20181201|2018-12-05 11:00,5,375.25,375.25,375.25,375.25,23
20181201|2018-12-05 11:30,5,375.75,375.75,375.75,375.75,3
20181201|2018-12-05 12:00,5,374.75,374.75,374.75,374.75,1
20181201|2018-12-05 12:30,5,375,375,374,374.25,263
20181201|2018-12-05 13:00,5,374,374.5,374,374,297
20181201|2018-12-05 19:00,6,374,374,373.25,373.25,36
20181201|2018-12-05 20:00,6,374,374,374,374,1
20181201|2018-12-06 02:30,6,374.5,374.5,374.5,374.5,6
20181201|2018-12-06 04:30,6,373.75,373.75,373.75,373.75,2
20181201|2018-12-06 05:30,6,372.75,372.75,372.5,372.5,12
20181201|2018-12-06 06:00,6,372,372,372,372,1
20181201|2018-12-06 06:30,6,372.75,372.75,372.75,372.75,1
20181201|2018-12-06 07:00,6,372.75,372.75,372.75,372.75,1
20181201|2018-12-06 08:30,6,372.25,372.25,369.25,370.5,496
20181201|2018-12-06 09:00,6,370.75,372.25,370.75,372,26
20181201|2018-12-06 09:30,6,371.5,373,371.5,373,28
20181201|2018-12-06 10:00,6,372.5,372.75,371.75,371.75,71
20181201|2018-12-06 10:30,6,372.25,373.25,372.25,372.5,17
20181201|2018-12-06 11:00,6,372.5,372.75,372.5,372.75,37
20181201|2018-12-06 11:30,6,372.75,373.5,372.5,373.5,58
20181201|2018-12-06 12:00,6,373.5,373.5,373.25,373.5,58
20181201|2018-12-06 12:30,6,372.75,372.75,372.25,372.25,4
20181201|2018-12-06 13:00,6,372.5,373,372,372,73
20181201|2018-12-06 19:00,7,371.75,371.75,371.75,371.75,2
20181201|2018-12-06 21:00,7,371.5,371.5,371.5,371.5,5
20181201|2018-12-07 04:30,7,372,372,372,372,4
20181201|2018-12-07 06:30,7,372.25,372.25,372.25,372.25,10
20181201|2018-12-07 08:30,7,373.5,373.75,372.75,373.75,149
20181201|2018-12-07 09:00,7,373.75,374.5,373.75,374.5,64
20181201|2018-12-07 09:30,7,374.75,374.75,374,374.25,30
20181201|2018-12-07 10:00,7,374.25,374.25,373.25,373.25,8
20181201|2018-12-07 10:30,7,373.75,373.75,373.5,373.5,5
20181201|2018-12-07 11:00,7,373,374,373,374,14
20181201|2018-12-07 11:30,7,374,374.5,374,374,17
20181201|2018-12-07 12:00,7,374.25,374.25,374.25,374.25,1
20181201|2018-12-07 13:00,7,374.25,374.25,373.75,373.75,52
20181201|2018-12-09 19:00,10,374.25,374.25,373.75,373.75,6
20181201|2018-12-09 22:30,10,373.5,373.75,373.5,373.75,11
20181201|2018-12-10 02:00,10,373.5,373.75,373.5,373.5,14
20181201|2018-12-10 02:30,10,373.75,373.75,373.75,373.75,4
20181201|2018-12-10 03:00,10,372.75,373.5,372.75,373.5,16
20181201|2018-12-10 06:30,10,373.75,373.75,373.75,373.75,5
20181201|2018-12-10 08:30,10,374,374,373.5,373.75,10
20181201|2018-12-10 09:00,10,373.75,374,373.75,374,13
20181201|2018-12-10 09:30,10,374,375,374,375,722
20181201|2018-12-10 10:00,10,375.5,375.5,374.5,374.5,89
20181201|2018-12-10 10:30,10,375,375.75,375,375.75,18
20181201|2018-12-10 11:00,10,376,376,375.25,375.75,28
20181201|2018-12-10 11:30,10,375.75,375.75,375.75,375.75,14
20181201|2018-12-10 12:00,10,375.75,375.75,375,375,24
20181201|2018-12-10 12:30,10,374.25,374.5,374.25,374.5,6
20181201|2018-12-10 13:00,10,374.25,374.5,374,374.5,102
20181201|2018-12-10 19:00,11,373.75,374.25,373.75,374.25,85
20181201|2018-12-10 20:30,11,374.5,374.75,374.5,374.75,2
20181201|2018-12-11 07:30,11,375.5,375.5,375,375,2
20181201|2018-12-11 08:30,11,375,376.5,374.25,374.5,165
20181201|2018-12-11 09:00,11,375,375,374.25,374.25,19
20181201|2018-12-11 09:30,11,374.75,375,373.75,373.75,18
20181201|2018-12-11 10:00,11,373.5,373.75,373.5,373.75,19
20181201|2018-12-11 10:30,11,374,374,373.5,373.5,44
20181201|2018-12-11 11:00,11,373.25,375.25,372.75,375.25,34
20181201|2018-12-11 11:30,11,375,375,373.75,374,23
20181201|2018-12-11 12:00,11,374.25,374.25,373.75,373.75,6
20181201|2018-12-11 12:30,11,374,374.25,374,374.25,7
20181201|2018-12-11 13:00,11,374.75,375.25,374.75,375.25,6
20181201|2018-12-11 19:00,12,375.5,375.5,375.5,375.5,3
20181201|2018-12-11 19:30,12,375.75,375.75,375.75,375.75,2
20181201|2018-12-11 20:30,12,375.75,375.75,375.75,375.75,4
20181201|2018-12-12 08:30,12,376.25,377.5,376.25,377.25,61
20181201|2018-12-12 09:00,12,377.5,377.5,377.25,377.25,6
20181201|2018-12-12 09:30,12,378,378,377,377.25,123
20181201|2018-12-12 10:00,12,377.25,377.25,376.5,376.5,33
20181201|2018-12-12 10:30,12,375.75,376.5,375.75,376.25,32
20181201|2018-12-12 11:00,12,375.75,376.25,375.5,376.25,72
20181201|2018-12-12 11:30,12,376.25,376.5,376.25,376.5,4
20181201|2018-12-12 12:00,12,376.25,376.25,376,376,8
20181201|2018-12-12 12:30,12,375.5,375.5,375.5,375.5,2
20181201|2018-12-12 13:00,12,376.25,376.25,376.25,376.25,2
20181201|2018-12-12 19:00,13,375,375,375,375,10
20181201|2018-12-13 01:30,13,376,376.5,376,376.5,8
20181201|2018-12-13 02:00,13,376.5,376.5,376.5,376.5,11
20181201|2018-12-13 02:30,13,376.5,376.5,376.5,376.5,8
20181201|2018-12-13 08:30,13,376,376.25,374,374.25,23
20181201|2018-12-13 09:00,13,375.5,375.5,375.5,375.5,1
20181201|2018-12-13 09:30,13,376.25,376.25,376.25,376.25,1
20181201|2018-12-13 10:00,13,377.25,377.25,377.25,377.25,5
20181201|2018-12-13 10:30,13,377.25,377.25,377.25,377.25,15
20181201|2018-12-13 11:00,13,377.25,377.5,377.25,377.25,16
20181201|2018-12-13 11:30,13,376.25,376.25,376.25,376.25,1
20181201|2018-12-13 12:00,13,376.5,376.5,376.5,376.5,2
20181201|2018-12-13 12:30,13,375.5,376,375.5,376,6
20181201|2018-12-13 13:00,13,375,375,375,375,20
20181201|2018-12-14 08:30,14,378,378,378,378,11
20181201|2018-12-14 09:30,14,377.5,379,377.5,379,35
20181201|2018-12-14 10:00,14,378,379,378,379,29
20181201|2018-12-14 10:30,14,378.25,378.5,378.25,378.5,43
20181201|2018-12-14 11:00,14,378.25,378.25,378.25,378.25,1
20190301|2018-08-08 04:00,8,396.5,397.5,396.5,397.5,67
20190301|2018-08-08 04:30,8,397.25,397.5,397.25,397.5,326
20190301|2018-08-08 05:00,8,397.25,397.75,397.25,397.5,14
20190301|2018-08-08 05:30,8,397.5,397.5,397.25,397.25,16
20190301|2018-08-08 06:00,8,397.5,397.5,397.25,397.25,90
20190301|2018-08-08 06:30,8,397.5,397.75,397.25,397.25,156
20190301|2018-08-08 07:00,8,397.25,397.25,396.75,396.75,269
20190301|2018-08-08 07:30,8,397,397,396.5,396.5,79
20190301|2018-08-08 08:30,8,396.5,398.5,396.5,398.5,1245
20190301|2018-08-08 09:00,8,398.5,398.5,397.25,397.5,698
20190301|2018-08-08 09:30,8,397.25,397.5,396.25,396.5,875
20190301|2018-08-08 10:00,8,396.5,396.75,396.25,396.75,810
20190301|2018-08-08 10:30,8,396.75,397.25,396.5,396.5,768
20190301|2018-08-08 11:00,8,396.5,396.75,396.25,396.5,1290
20190301|2018-08-08 11:30,8,396.5,397.25,396,397.25,616
20190301|2018-08-08 12:00,8,397.25,397.25,396.75,396.75,559
20190301|2018-08-08 12:30,8,396.5,397,395.75,396.25,784
20190301|2018-08-08 13:00,8,396.25,396.5,395.25,395.5,2244
20190301|2018-08-08 19:00,9,395.75,396.5,395.25,396,150
20190301|2018-08-08 19:30,9,396.25,396.25,395.75,395.75,57
20190301|2018-08-08 20:00,9,395.75,396,395.75,396,85
20190301|2018-08-08 20:30,9,396,396,396,396,12
20190301|2018-08-08 21:30,9,396.25,396.25,396.25,396.25,13
20190301|2018-08-08 22:00,9,396,396,395.75,395.75,19
20190301|2018-08-08 22:30,9,395.5,395.5,395.5,395.5,1
20190301|2018-08-08 23:00,9,395.5,395.5,395.5,395.5,10
20190301|2018-08-08 23:30,9,395.5,395.75,395.5,395.75,14
20190301|2018-08-09 00:00,9,395.75,396,395.75,396,13
20190301|2018-08-09 00:30,9,396,396,396,396,11
20190301|2018-08-09 01:00,9,396,396,395.75,396,15
20190301|2018-08-09 01:30,9,396,396,395.75,395.75,14
20190301|2018-08-09 02:00,9,395.5,395.5,395,395.5,82
20190301|2018-08-09 02:30,9,395.5,396.5,395.25,396.5,113
20190301|2018-08-09 03:00,9,396.5,396.5,396,396,129
20190301|2018-08-09 03:30,9,396,396,395.75,396,23
20190301|2018-08-09 04:00,9,396,396,395.75,395.75,8
20190301|2018-08-09 04:30,9,395.75,396.5,395.75,396.5,285
20190301|2018-08-09 05:00,9,396.75,396.75,396.25,396.5,147
20190301|2018-08-09 05:30,9,396.75,396.75,396.5,396.5,24
20190301|2018-08-09 06:00,9,396.75,397,396.5,396.5,156
20190301|2018-08-09 06:30,9,396.75,397,396.5,397,81
20190301|2018-08-09 07:00,9,397.25,397.25,396.5,396.5,394
20190301|2018-08-09 07:30,9,396.75,396.75,396.25,396.5,175
20190301|2018-08-09 08:30,9,396,397,394,394.25,934
20190301|2018-08-09 09:00,9,394.25,394.5,392.5,392.75,791
20190301|2018-08-09 09:30,9,392.75,393.25,392.25,392.25,509
20190301|2018-08-09 10:00,9,392.75,392.75,391.5,391.75,1100
20190301|2018-08-09 10:30,9,391.5,392.25,391,392,613
20190301|2018-08-09 11:00,9,392,392.5,391.75,392.25,540
20190301|2018-08-09 11:30,9,392.25,393.75,392.25,393,732
20190301|2018-08-09 12:00,9,392.75,395,392.75,394.5,1596
20190301|2018-08-09 12:30,9,394.5,394.75,393.75,394.25,491
20190301|2018-08-09 13:00,9,394.25,394.25,393,393.5,1240
20190301|2018-08-09 19:00,10,393,393.25,392.5,392.5,298
20190301|2018-08-09 19:30,10,392.5,392.75,392.5,392.75,15
20190301|2018-08-09 20:00,10,392.75,393.25,392.75,393.25,8
20190301|2018-08-09 20:30,10,393,393,392.5,392.75,26
20190301|2018-08-09 21:00,10,392.75,392.75,392.75,392.75,1
20190301|2018-08-09 21:30,10,392.5,392.75,392.5,392.75,3
20190301|2018-08-10 00:00,10,392.75,393,392.75,393,24
20190301|2018-08-10 00:30,10,392.75,393.25,392.75,393.25,18
20190301|2018-08-10 01:00,10,393.25,393.25,393,393,7
20190301|2018-08-10 01:30,10,393,393.25,393,393.25,6
20190301|2018-08-10 02:00,10,393.25,393.25,392.75,392.75,50
20190301|2018-08-10 02:30,10,393,393,393,393,23
20190301|2018-08-10 03:00,10,393,393,393,393,6
20190301|2018-08-10 03:30,10,393,393.5,393,393.5,17
20190301|2018-08-10 04:00,10,393.5,393.75,393.5,393.5,43
20190301|2018-08-10 04:30,10,393.5,394,393.5,393.75,95
20190301|2018-08-10 05:00,10,394,394.25,394,394,30
20190301|2018-08-10 05:30,10,394,394,393.75,393.75,43
20190301|2018-08-10 06:00,10,393.75,394,393.5,394,64
20190301|2018-08-10 06:30,10,393.75,394,393.25,393.75,136
20190301|2018-08-10 07:00,10,393.75,394,393.5,393.75,150
20190301|2018-08-10 07:30,10,393.75,393.75,393.5,393.75,128
20190301|2018-08-10 08:30,10,393.75,394.75,392.75,393,1338
20190301|2018-08-10 09:00,10,393,393.75,391.75,391.75,544
20190301|2018-08-10 09:30,10,392,392.25,391,391.25,713
20190301|2018-08-10 10:00,10,391.25,391.5,390.75,391.25,917
20190301|2018-08-10 10:30,10,391.5,391.5,390.25,391.5,1772
20190301|2018-08-10 11:00,10,391.5,392,383.5,388,4360
20190301|2018-08-10 11:30,10,388,389,385.25,385.25,1678
20190301|2018-08-10 12:00,10,385.25,386.75,384.75,386,1122
20190301|2018-08-10 12:30,10,385.75,385.75,383.75,384,1532
20190301|2018-08-10 13:00,10,383.75,384,382.25,382.75,1706
20190301|2018-08-12 19:00,13,383,383.25,380.5,380.75,561
20190301|2018-08-12 19:30,13,380.75,381,380.5,380.5,86
20190301|2018-08-12 20:00,13,380.5,380.5,380.5,380.5,22
20190301|2018-08-12 20:30,13,380.75,380.75,380.5,380.5,52
20190301|2018-08-12 21:00,13,380.5,380.5,380.5,380.5,37
20190301|2018-08-12 21:30,13,380.5,380.5,380.5,380.5,129
20190301|2018-08-12 22:00,13,380.5,380.75,380.25,380.25,128
20190301|2018-08-12 22:30,13,380.5,380.5,380,380.25,175
20190301|2018-08-12 23:00,13,380.25,380.25,380.25,380.25,28
20190301|2018-08-12 23:30,13,380.25,380.25,379.75,379.75,14
20190301|2018-08-13 00:00,13,380,380.25,380,380.25,8
20190301|2018-08-13 00:30,13,380.25,380.25,380.25,380.25,7
20190301|2018-08-13 01:00,13,380.5,380.5,380.5,380.5,16
20190301|2018-08-13 01:30,13,380.5,380.5,380.25,380.25,48
20190301|2018-08-13 02:00,13,380.5,380.5,379.75,379.75,68
20190301|2018-08-13 02:30,13,380,380.75,379.75,380.25,233
20190301|2018-08-13 03:00,13,380.25,380.5,380.25,380.25,73
20190301|2018-08-13 03:30,13,380.25,380.5,379.75,380,95
20190301|2018-08-13 04:00,13,379.75,379.75,379.5,379.5,71
20190301|2018-08-13 04:30,13,379.75,379.75,378.75,378.75,251
20190301|2018-08-13 05:00,13,378.75,379.5,378.75,379.25,27
20190301|2018-08-13 05:30,13,379.25,379.25,379,379,15
20190301|2018-08-13 06:00,13,379.25,379.25,378.75,379,85
20190301|2018-08-13 06:30,13,378.75,379,378.5,379,101
20190301|2018-08-13 07:00,13,379.25,379.25,377.75,378,183
20190301|2018-08-13 07:30,13,377.75,378.25,377.75,377.75,116
20190301|2018-08-13 08:30,13,377.5,381,377.5,380.75,1698
20190301|2018-08-13 09:00,13,380.5,381.75,380,380.75,1429
20190301|2018-08-13 09:30,13,381,381.25,380,381,1525
20190301|2018-08-13 10:00,13,381.25,382,380.75,381,1383
20190301|2018-08-13 10:30,13,381,381.5,380.5,381.25,1339
20190301|2018-08-13 11:00,13,381.5,381.5,380.5,381,1777
20190301|2018-08-13 11:30,13,381,381.5,380.75,381.25,1334
20190301|2018-08-13 12:00,13,381.25,382,381,382,1165
20190301|2018-08-13 12:30,13,382,382.25,381.25,381.75,668
20190301|2018-08-13 13:00,13,381.75,382.5,381.25,382.5,763
20190301|2018-08-13 19:00,14,382,383,382,383,151
20190301|2018-08-13 19:30,14,383,383.5,382.75,382.75,48
20190301|2018-08-13 20:00,14,382.75,383,382.75,383,9
20190301|2018-08-13 20:30,14,383,383,382.75,382.75,38
20190301|2018-08-13 21:00,14,382.5,382.75,382.5,382.75,10
20190301|2018-08-13 21:30,14,382.5,382.5,382.5,382.5,104
20190301|2018-08-13 22:00,14,382.25,382.25,382.25,382.25,17
20190301|2018-08-13 22:30,14,382.25,382.25,382.25,382.25,2
20190301|2018-08-13 23:00,14,382.25,382.5,382.25,382.25,17
20190301|2018-08-13 23:30,14,382.5,382.5,382.25,382.25,23
20190301|2018-08-14 00:00,14,382.25,382.25,382.25,382.25,4
20190301|2018-08-14 00:30,14,382.5,382.5,382.5,382.5,9
20190301|2018-08-14 01:00,14,382.25,382.5,382.25,382.5,19
20190301|2018-08-14 01:30,14,382.5,382.5,382.5,382.5,12
20190301|2018-08-14 02:00,14,382.25,382.5,382.25,382.5,37
20190301|2018-08-14 02:30,14,382.75,383.75,382.75,383.25,109
20190301|2018-08-14 03:00,14,383,383.25,383,383,31
20190301|2018-08-14 03:30,14,382.5,382.5,382.25,382.25,25
20190301|2018-08-14 04:00,14,382.25,382.5,382,382.25,55
20190301|2018-08-14 04:30,14,382.25,382.75,382,382.25,80
20190301|2018-08-14 05:00,14,382.75,383.5,382.75,383.25,100
20190301|2018-08-14 05:30,14,383.25,383.25,383,383.25,25
20190301|2018-08-14 06:00,14,383.5,384,383.5,383.75,67
20190301|2018-08-14 06:30,14,383.5,384.25,383.5,384.25,56
20190301|2018-08-14 07:00,14,383.75,383.75,383.5,383.75,111
20190301|2018-08-14 07:30,14,383.75,384,383.5,383.5,116
20190301|2018-08-14 08:30,14,383.75,384,381.75,384,1764
20190301|2018-08-14 09:00,14,384,384.75,383.75,384.25,717
20190301|2018-08-14 09:30,14,384.25,384.5,383,383.5,1084
20190301|2018-08-14 10:00,14,383.75,384.75,383.75,384.5,914
20190301|2018-08-14 10:30,14,384.25,385.25,384,384.75,557
20190301|2018-08-14 11:00,14,384.75,386,384.5,386,654
20190301|2018-08-14 11:30,14,386,386.5,385.5,386.5,992
20190301|2018-08-14 12:00,14,386.5,387.5,386.5,387.5,1035
20190301|2018-08-14 12:30,14,387.5,388,386.75,387.25,913
20190301|2018-08-14 13:00,14,387.25,388.5,387,387.75,1823
20190301|2018-08-14 19:00,15,388,388.75,388,388,341
20190301|2018-08-14 19:30,15,388,388.5,388,388.25,43
20190301|2018-08-14 20:00,15,388.25,388.5,388.25,388.25,42
20190301|2018-08-14 20:30,15,388.25,388.25,388.25,388.25,1
20190301|2018-08-14 21:00,15,388,388,388,388,2
20190301|2018-08-14 21:30,15,388,388,387.75,387.75,14
20190301|2018-08-14 22:00,15,387.25,387.5,387.25,387.5,22
20190301|2018-08-14 22:30,15,387.75,387.75,387.5,387.5,25
20190301|2018-08-14 23:00,15,387.5,387.5,387.5,387.5,1
20190301|2018-08-14 23:30,15,387.5,387.5,387.25,387.25,16
20190301|2018-08-15 01:00,15,387,387,387,387,26
20190301|2018-08-15 01:30,15,387.5,387.5,387.5,387.5,37
20190301|2018-08-15 02:00,15,387.5,387.75,387,387.25,73
20190301|2018-08-15 02:30,15,387.25,387.25,387,387,21
20190301|2018-08-15 03:00,15,387,387,386.5,386.5,71
20190301|2018-08-15 03:30,15,386.5,386.75,386,386.25,179
20190301|2018-08-15 04:00,15,386,386.25,385.75,386.25,96
20190301|2018-08-15 04:30,15,386.25,386.75,385.5,385.75,238
20190301|2018-08-15 05:00,15,386,387,385.75,385.75,189
20190301|2018-08-15 05:30,15,385.75,386,385.25,385.25,82
20190301|2018-08-15 06:00,15,385.25,385.75,385.25,385.5,25
20190301|2018-08-15 06:30,15,385.75,386,385.5,385.5,33
20190301|2018-08-15 07:00,15,385.25,386,385,385.5,96
20190301|2018-08-15 07:30,15,385.5,385.75,385.25,385.75,47
20190301|2018-08-15 08:30,15,385.5,389.25,385.5,388.25,1557
20190301|2018-08-15 09:00,15,388,388.5,386.25,386.75,598
20190301|2018-08-15 09:30,15,386.25,387,386,386.75,554
20190301|2018-08-15 10:00,15,386.5,386.5,385.5,386,785
20190301|2018-08-15 10:30,15,386,387.5,385.75,387.5,443
20190301|2018-08-15 11:00,15,387,387.75,386.75,387.5,674
20190301|2018-08-15 11:30,15,387.5,388.25,387,387.5,685
20190301|2018-08-15 12:00,15,387.75,388,387.25,387.25,356
20190301|2018-08-15 12:30,15,387.5,387.75,387,387.5,520
20190301|2018-08-15 13:00,15,387.5,388.75,387.5,388,1133
20190301|2018-08-15 19:00,16,387.75,387.75,386.5,386.75,102
20190301|2018-08-15 19:30,16,386.75,387,386.75,387,19
20190301|2018-08-15 20:00,16,387,387.25,387,387,6
20190301|2018-08-15 20:30,16,387,388.5,387,388.5,118
20190301|2018-08-15 21:00,16,388.75,391.5,388.5,390.75,276
20190301|2018-08-15 21:30,16,391,392.25,390.25,392.25,249
20190301|2018-08-15 22:00,16,392.25,392.75,392,392,106
20190301|2018-08-15 22:30,16,392.5,393,392.5,393,95
20190301|2018-08-15 23:00,16,392.75,392.75,392.5,392.5,25
20190301|2018-08-15 23:30,16,392.5,392.75,392.5,392.75,33
20190301|2018-08-16 00:00,16,392.75,393,392.75,392.75,24
20190301|2018-08-16 00:30,16,393,393.25,392,392,50
20190301|2018-08-16 01:00,16,392,392,391.5,391.5,48
20190301|2018-08-16 01:30,16,391.25,391.25,390.75,391,68
20190301|2018-08-16 02:00,16,390.75,390.75,390,390,126
20190301|2018-08-16 02:30,16,390.25,390.25,389.75,390,82
20190301|2018-08-16 03:00,16,390,390.25,390,390.25,51
20190301|2018-08-16 03:30,16,390.25,391.25,390.25,390.5,150
20190301|2018-08-16 04:00,16,390.5,390.75,390.25,390.75,49
20190301|2018-08-16 04:30,16,390.5,390.75,390.25,390.5,95
20190301|2018-08-16 05:00,16,390.75,391,390.75,390.75,10
20190301|2018-08-16 05:30,16,390.5,390.5,390.5,390.5,19
20190301|2018-08-16 06:00,16,390.75,390.75,390.75,390.75,9
20190301|2018-08-16 06:30,16,390.5,391,390.25,390.75,108
20190301|2018-08-16 07:00,16,391,391.75,391,391.25,166
20190301|2018-08-16 07:30,16,391.25,391.5,391,391,53
20190301|2018-08-16 08:30,16,391,392.75,390.75,392,1058
20190301|2018-08-16 09:00,16,392,392.5,391.25,392,905
20190301|2018-08-16 09:30,16,391.5,392,391,391.5,430
20190301|2018-08-16 10:00,16,391.25,391.75,391,391.5,522
20190301|2018-08-16 10:30,16,391.25,391.5,391,391.5,321
20190301|2018-08-16 11:00,16,391.5,392.5,391.25,392.5,414
20190301|2018-08-16 11:30,16,392.25,392.5,391.25,392.5,405
20190301|2018-08-16 12:00,16,392.25,393.25,392.25,393.25,881
20190301|2018-08-16 12:30,16,393.25,393.75,391.75,392,1230
20190301|2018-08-16 13:00,16,392,392,391.25,391.5,1316
20190301|2018-08-16 19:00,17,391,391.25,390.5,390.5,168
20190301|2018-08-16 19:30,17,390.5,390.5,390.25,390.25,34
20190301|2018-08-16 20:00,17,390.5,390.75,390.5,390.75,46
20190301|2018-08-16 20:30,17,390.75,391,390.5,391,33
20190301|2018-08-16 21:00,17,390.75,390.75,390.75,390.75,27
20190301|2018-08-16 21:30,17,390.5,390.5,389.75,390,84
20190301|2018-08-16 22:00,17,389.75,389.75,389.75,389.75,5
20190301|2018-08-16 22:30,17,390,390,390,390,10
20190301|2018-08-16 23:00,17,390,390,390,390,1
20190301|2018-08-17 00:00,17,390,390,390,390,55
20190301|2018-08-17 00:30,17,390,390,390,390,8
20190301|2018-08-17 01:00,17,390,390,390,390,1
20190301|2018-08-17 01:30,17,390,390,390,390,7
20190301|2018-08-17 02:00,17,390,390,389.25,389.5,126
20190301|2018-08-17 02:30,17,389.25,389.75,389.25,389.5,17
20190301|2018-08-17 03:00,17,389.75,390,389.75,389.75,32
20190301|2018-08-17 03:30,17,389.75,389.75,389.5,389.5,23
20190301|2018-08-17 04:00,17,389.75,389.75,389.5,389.75,20
20190301|2018-08-17 04:30,17,389.75,390,389.25,390,63
20190301|2018-08-17 05:00,17,389.75,391,389.75,391,109
20190301|2018-08-17 05:30,17,391,394,391,392,522
20190301|2018-08-17 06:00,17,392,392.25,391.5,392.25,78
20190301|2018-08-17 06:30,17,392.75,393.25,392,392.25,216
20190301|2018-08-17 07:00,17,392,392,391.5,391.75,330
20190301|2018-08-17 07:30,17,391.75,392.75,391.5,391.75,157
20190301|2018-08-17 08:30,17,392,393.5,391,392,994
20190301|2018-08-17 09:00,17,392,392.5,391.75,392,283
20190301|2018-08-17 09:30,17,391.75,392,390.5,391,832
20190301|2018-08-17 10:00,17,390.75,391,390,390.25,628
20190301|2018-08-17 10:30,17,390.25,390.5,389.5,390.25,500
20190301|2018-08-17 11:00,17,390.25,390.75,390,390.75,373
20190301|2018-08-17 11:30,17,390.75,391.25,389,389,514
20190301|2018-08-17 12:00,17,389,389,388,388.25,775
20190301|2018-08-17 12:30,17,388.25,389,388,389,497
20190301|2018-08-17 13:00,17,389,391,388.5,391,1430
20190301|2018-08-19 19:00,20,391.25,392.25,389.25,390.75,265
20190301|2018-08-19 19:30,20,390.5,390.5,389.25,389.75,39
20190301|2018-08-19 20:00,20,390,391.75,390,391.25,62
20190301|2018-08-19 20:30,20,391.25,391.5,391.25,391.25,5
20190301|2018-08-19 21:00,20,391,391.25,391,391.25,26
20190301|2018-08-19 21:30,20,391.5,391.5,391.25,391.5,21
20190301|2018-08-19 22:00,20,391.5,391.5,391,391.5,23
20190301|2018-08-19 22:30,20,391.5,391.5,391.5,391.5,11
20190301|2018-08-19 23:30,20,391.25,391.25,391.25,391.25,5
20190301|2018-08-20 00:00,20,391.5,391.5,391.5,391.5,27
20190301|2018-08-20 00:30,20,391.75,391.75,391.75,391.75,5
20190301|2018-08-20 01:00,20,391.75,391.75,391.5,391.75,11
20190301|2018-08-20 01:30,20,391.75,391.75,391.5,391.5,22
20190301|2018-08-20 02:00,20,391.5,391.75,391.25,391.5,27
20190301|2018-08-20 02:30,20,391.75,392,391.75,391.75,30
20190301|2018-08-20 03:00,20,391.75,391.75,391.75,391.75,19
20190301|2018-08-20 03:30,20,391.5,391.5,390.75,390.75,25
20190301|2018-08-20 04:00,20,391.25,391.5,390.75,390.75,89
20190301|2018-08-20 04:30,20,391.25,391.5,391,391.25,137
20190301|2018-08-20 05:00,20,391.25,391.75,391,391,84
20190301|2018-08-20 05:30,20,391.25,391.25,390.75,390.75,31
20190301|2018-08-20 06:00,20,390.5,390.5,390.25,390.5,17
20190301|2018-08-20 06:30,20,390.5,391.5,390.5,391.5,117
20190301|2018-08-20 07:00,20,391.75,391.75,391.25,391.5,77
20190301|2018-08-20 07:30,20,391.5,391.5,390.5,390.75,129
20190301|2018-08-20 08:30,20,390.75,390.75,385.75,387,1996
20190301|2018-08-20 09:00,20,386.75,388,386.5,387.25,663
20190301|2018-08-20 09:30,20,387.5,389,387.5,388.5,535
20190301|2018-08-20 10:00,20,388.25,388.75,386.75,387,708
20190301|2018-08-20 10:30,20,387,387.5,386.75,386.75,562
20190301|2018-08-20 11:00,20,386.75,387.5,386.75,387.25,524
20190301|2018-08-20 11:30,20,387,388,386.75,387.25,541
20190301|2018-08-20 12:00,20,387.25,387.25,386.5,386.5,118
20190301|2018-08-20 12:30,20,386.75,387.75,386.75,387.5,407
20190301|2018-08-20 13:00,20,387.75,389.75,387.75,389.5,1107
20190301|2018-08-20 19:00,21,389.25,390,388.75,389.75,191
20190301|2018-08-20 19:30,21,389.5,389.5,388.5,388.5,60
20190301|2018-08-20 20:00,21,388.5,388.5,388.25,388.25,12
20190301|2018-08-20 20:30,21,388.25,388.25,387.75,388,15
20190301|2018-08-20 21:00,21,387.75,388,387.75,388,4
20190301|2018-08-20 21:30,21,388,388,388,388,7
20190301|2018-08-20 22:00,21,388,388,388,388,3
20190301|2018-08-20 22:30,21,387.75,387.75,387.25,387.5,26
20190301|2018-08-20 23:00,21,387.75,387.75,387.75,387.75,12
20190301|2018-08-20 23:30,21,387.75,387.75,387.75,387.75,1
20190301|2018-08-21 00:30,21,387.75,388,387.75,387.75,6
20190301|2018-08-21 01:00,21,388,388,388,388,2
20190301|2018-08-21 01:30,21,388,388,388,388,22
20190301|2018-08-21 02:00,21,387.75,388,387.25,387.75,114
20190301|2018-08-21 02:30,21,387.75,387.75,386.5,387,125
20190301|2018-08-21 03:00,21,387,387,386.75,387,21
20190301|2018-08-21 03:30,21,386.75,387.25,386.75,387.25,79
20190301|2018-08-21 04:00,21,387,387,387,387,22
20190301|2018-08-21 04:30,21,387,387,386.25,386.75,182
20190301|2018-08-21 05:00,21,386.5,387,386.5,387,46
20190301|2018-08-21 05:30,21,386.75,387,386.75,387,11
20190301|2018-08-21 06:00,21,387,387,387,387,6
20190301|2018-08-21 06:30,21,387,387,386.5,386.5,67
20190301|2018-08-21 07:00,21,386.75,386.75,386.25,386.5,110
20190301|2018-08-21 07:30,21,386.5,386.5,386,386,52
20190301|2018-08-21 08:30,21,386.25,388.75,384.75,388.25,1730
20190301|2018-08-21 09:00,21,388.25,389.25,388,388.5,514
20190301|2018-08-21 09:30,21,388.5,388.5,387,387.25,600
20190301|2018-08-21 10:00,21,387.5,388,386.25,386.75,588
20190301|2018-08-21 10:30,21,386.5,386.75,386,386.5,684
20190301|2018-08-21 11:00,21,386.5,387.25,386.5,386.75,1007
20190301|2018-08-21 11:30,21,386.5,386.75,385.75,386,418
20190301|2018-08-21 12:00,21,386,386.25,385,385.5,813
20190301|2018-08-21 12:30,21,385.25,385.75,385,385.5,319
20190301|2018-08-21 13:00,21,385.25,386.5,385.25,386,1286
20190301|2018-08-21 19:00,22,385.5,385.5,385,385.25,113
20190301|2018-08-21 19:30,22,385,385,385,385,4
20190301|2018-08-21 20:00,22,385.25,385.25,384.75,385.25,19
20190301|2018-08-21 20:30,22,385,385,385,385,3
20190301|2018-08-21 21:00,22,385,385,385,385,7
20190301|2018-08-21 22:00,22,385.25,385.5,385.25,385.25,37
20190301|2018-08-21 23:00,22,385,385.25,385,385.25,4
20190301|2018-08-21 23:30,22,385.25,385.25,385.25,385.25,5
20190301|2018-08-22 00:00,22,385,385,385,385,2
20190301|2018-08-22 00:30,22,385,385,384.75,384.75,62
20190301|2018-08-22 01:00,22,384.5,384.75,384.25,384.75,44
20190301|2018-08-22 01:30,22,384.75,385,384.75,385,22
20190301|2018-08-22 02:00,22,384.75,385,384.75,385,95
20190301|2018-08-22 02:30,22,384.75,385.25,384.75,385,38
20190301|2018-08-22 03:00,22,384.75,385,384.25,384.25,172
20190301|2018-08-22 03:30,22,384.25,384.5,383.75,384.5,148
20190301|2018-08-22 04:00,22,384.5,384.5,383.75,384,133
20190301|2018-08-22 04:30,22,383.75,384.5,383.75,384.25,125
20190301|2018-08-22 05:00,22,384,384,384,384,6
20190301|2018-08-22 05:30,22,384,384,383.75,384,10
20190301|2018-08-22 06:00,22,384,384,383.5,383.5,32
20190301|2018-08-22 06:30,22,383.75,384,383.75,384,68
20190301|2018-08-22 07:00,22,383.75,384,383.5,383.5,89
20190301|2018-08-22 07:30,22,383.5,383.5,383.25,383.5,150
20190301|2018-08-22 08:30,22,383.5,383.5,380.75,382.75,1198
20190301|2018-08-22 09:00,22,382.5,383,382.25,382.5,511
20190301|2018-08-22 09:30,22,382.75,382.75,381.5,382.25,715
20190301|2018-08-22 10:00,22,382,382.75,381.75,381.75,849
20190301|2018-08-22 10:30,22,382,382,381.5,381.75,676
20190301|2018-08-22 11:00,22,381.5,382,381,381.75,707
20190301|2018-08-22 11:30,22,381.5,382,381.25,381.5,576
20190301|2018-08-22 12:00,22,381.75,381.75,381,381.25,339
20190301|2018-08-22 12:30,22,381.25,381.5,379.75,379.75,960
20190301|2018-08-22 13:00,22,379.75,380.25,378.5,379.25,1932
20190301|2018-08-22 19:00,23,379.25,380.25,379,380.25,375
20190301|2018-08-22 19:30,23,380.25,380.25,380.25,380.25,11
20190301|2018-08-22 20:00,23,380.25,380.25,380.25,380.25,1
20190301|2018-08-22 20:30,23,380.25,380.25,380.25,380.25,14
20190301|2018-08-22 21:00,23,380,380,380,380,7
20190301|2018-08-22 21:30,23,380,380.5,379.75,380.5,39
20190301|2018-08-22 22:00,23,380.75,380.75,380.5,380.5,27
20190301|2018-08-22 22:30,23,380.5,380.5,379.75,379.75,18
20190301|2018-08-22 23:00,23,380,380,379.5,379.5,6
20190301|2018-08-22 23:30,23,379.75,380,379.75,380,20
20190301|2018-08-23 00:00,23,379.75,380,379.75,379.75,9
20190301|2018-08-23 00:30,23,380.25,380.25,380,380,18
20190301|2018-08-23 01:00,23,380.25,380.25,380,380,36
20190301|2018-08-23 01:30,23,379.75,380.25,379.75,380.25,32
20190301|2018-08-23 02:00,23,380,381,380,381,106
20190301|2018-08-23 02:30,23,381,381.25,380.75,381.25,77
20190301|2018-08-23 03:00,23,381.25,381.25,381,381.25,24
20190301|2018-08-23 03:30,23,381,381.25,380.75,381,82
20190301|2018-08-23 04:00,23,381,381,378.75,378.75,212
20190301|2018-08-23 04:30,23,379,379,378.25,378.5,71
20190301|2018-08-23 05:00,23,378.5,378.75,378.25,378.75,40
20190301|2018-08-23 05:30,23,378.5,379,378.5,379,17
20190301|2018-08-23 06:00,23,379,379,378.5,378.5,53
20190301|2018-08-23 06:30,23,378.75,379,378.75,378.75,55
20190301|2018-08-23 07:00,23,378.5,378.5,377.25,377.25,346
20190301|2018-08-23 07:30,23,377.5,377.75,377.25,377.25,88
20190301|2018-08-23 08:30,23,377.25,378.25,375.5,375.5,1579
20190301|2018-08-23 09:00,23,375.5,375.75,373.25,375,3079
20190301|2018-08-23 09:30,23,375,375.25,374.5,375.25,1252
20190301|2018-08-23 10:00,23,375.25,377,374.5,375.75,2295
20190301|2018-08-23 10:30,23,375.75,376.5,374.5,375.25,1372
20190301|2018-08-23 11:00,23,375,375.25,374.5,374.75,548
20190301|2018-08-23 11:30,23,374.75,375.25,374.5,374.5,625
20190301|2018-08-23 12:00,23,374.5,375,374,374.75,618
20190301|2018-08-23 12:30,23,374.75,375,373.5,373.75,1170
20190301|2018-08-23 13:00,23,373.75,374,373,373.25,2101
20190301|2018-08-23 19:00,24,373,373.75,373,373.5,496
20190301|2018-08-23 19:30,24,373.75,373.75,373.5,373.5,69
20190301|2018-08-23 20:00,24,373.75,373.75,373.25,373.25,47
20190301|2018-08-23 21:00,24,373.25,373.5,373.25,373.5,10
20190301|2018-08-23 21:30,24,373.25,373.25,373.25,373.25,9
20190301|2018-08-23 22:00,24,373.25,373.5,373.25,373.5,11
20190301|2018-08-23 22:30,24,373.75,373.75,373.5,373.5,54
20190301|2018-08-23 23:00,24,373.75,373.75,373.5,373.5,7
20190301|2018-08-23 23:30,24,373.75,373.75,373.5,373.75,43
20190301|2018-08-24 00:00,24,373.75,374,373.75,374,6
20190301|2018-08-24 00:30,24,374,374.25,374,374.25,49
20190301|2018-08-24 01:00,24,374,374,373.75,373.75,41
20190301|2018-08-24 01:30,24,373.75,373.75,373.5,373.5,5
20190301|2018-08-24 02:00,24,373.5,374,373.25,374,74
20190301|2018-08-24 02:30,24,374,374,373.75,374,19
20190301|2018-08-24 03:00,24,374.25,374.25,374,374.25,74
20190301|2018-08-24 03:30,24,374,374.25,374,374,33
20190301|2018-08-24 04:00,24,374.25,374.25,374,374,132
20190301|2018-08-24 04:30,24,374,374.25,373.75,373.75,121
20190301|2018-08-24 05:00,24,373.75,373.75,373.75,373.75,129
20190301|2018-08-24 05:30,24,373.5,373.5,373.5,373.5,4
20190301|2018-08-24 06:00,24,373.25,373.5,373.25,373.5,93
20190301|2018-08-24 06:30,24,373.75,374,373.5,374,59
20190301|2018-08-24 07:00,24,374,374,373.75,374,297
20190301|2018-08-24 07:30,24,374.25,374.25,373.5,373.5,100
20190301|2018-08-24 08:30,24,373.75,376.5,373,375,1682
20190301|2018-08-24 09:00,24,375.25,375.75,374.5,374.75,999
20190301|2018-08-24 09:30,24,375,375.75,374.25,375.75,789
20190301|2018-08-24 10:00,24,375.5,375.75,374.75,375.5,746
20190301|2018-08-24 10:30,24,375.25,375.75,375,375,829
20190301|2018-08-24 11:00,24,375,376,375,375.75,643
20190301|2018-08-24 11:30,24,375.75,376,375.25,375.25,653
20190301|2018-08-24 12:00,24,375.25,376,375,375.5,693
20190301|2018-08-24 12:30,24,375.5,375.75,374,374.5,2016
20190301|2018-08-24 13:00,24,374.5,375.5,374.5,375.25,2407
20190301|2018-08-26 19:00,27,375,375,374.25,374.25,441
20190301|2018-08-26 19:30,27,374.5,374.5,374.5,374.5,7
20190301|2018-08-26 20:00,27,374.25,374.25,373.75,373.75,17
20190301|2018-08-26 20:30,27,374.25,375,374.25,375,82
20190301|2018-08-26 21:00,27,375,375,375,375,8
20190301|2018-08-26 21:30,27,375,375,375,375,6
20190301|2018-08-26 22:00,27,375,375,375,375,6
20190301|2018-08-26 22:30,27,374.75,374.75,374.75,374.75,6
20190301|2018-08-26 23:00,27,374.5,374.5,374.25,374.25,15
20190301|2018-08-26 23:30,27,374.5,374.5,374.5,374.5,3
20190301|2018-08-27 00:00,27,374.75,374.75,374.75,374.75,4
20190301|2018-08-27 00:30,27,374.5,374.5,374.5,374.5,24
20190301|2018-08-27 01:00,27,374.25,374.25,373.5,373.5,59
20190301|2018-08-27 01:30,27,373.75,373.75,373.75,373.75,18
20190301|2018-08-27 02:00,27,373.75,374,373.5,373.75,224
20190301|2018-08-27 02:30,27,373.75,373.75,373,373,360
20190301|2018-08-27 03:00,27,373,373,372.75,372.75,135
20190301|2018-08-27 03:30,27,372.75,372.75,372,372.75,248
20190301|2018-08-27 04:00,27,372.75,372.75,372.5,372.5,39
20190301|2018-08-27 04:30,27,372.5,372.5,372,372,260
20190301|2018-08-27 05:00,27,372,372.25,371.75,372,211
20190301|2018-08-27 05:30,27,372,372,371.75,371.75,45
20190301|2018-08-27 06:00,27,372,372,372,372,23
20190301|2018-08-27 06:30,27,372.25,373.25,372.25,372.75,254
20190301|2018-08-27 07:00,27,373,373,372.5,372.5,147
20190301|2018-08-27 07:30,27,372.5,372.75,372.25,372.5,206
20190301|2018-08-27 08:30,27,372.25,375,370,374,2315
20190301|2018-08-27 09:00,27,374.25,375,373.25,374.75,927
20190301|2018-08-27 09:30,27,374.75,375.25,374,374.5,1046
20190301|2018-08-27 10:00,27,374.75,375.5,374.5,375,947
20190301|2018-08-27 10:30,27,375,375.25,373.5,374.25,1237
20190301|2018-08-27 11:00,27,374.25,374.5,373.5,373.75,787
20190301|2018-08-27 11:30,27,373.75,373.75,372.75,372.75,499
20190301|2018-08-27 12:00,27,372.75,373.25,372.25,373,559
20190301|2018-08-27 12:30,27,372.75,373.75,372.5,373.75,870
20190301|2018-08-27 13:00,27,373.5,374.25,373,373.25,1182
20190301|2018-08-27 19:00,28,373,373.25,372.5,372.75,71
20190301|2018-08-27 19:30,28,372.5,373,372.5,373,35
20190301|2018-08-27 20:00,28,372.75,372.75,372.75,372.75,3
20190301|2018-08-27 20:30,28,372.75,373.25,372.75,373.25,86
20190301|2018-08-27 21:00,28,373,373,373,373,6
20190301|2018-08-27 21:30,28,373,373,372.75,372.75,22
20190301|2018-08-27 22:00,28,373,373.25,373,373.25,29
20190301|2018-08-27 22:30,28,373.25,373.25,373,373,46
20190301|2018-08-27 23:00,28,373,373.25,373,373.25,7
20190301|2018-08-28 00:00,28,373,373,372.75,372.75,6
20190301|2018-08-28 00:30,28,373,373,373,373,1
20190301|2018-08-28 01:00,28,373,373.25,373,373.25,6
20190301|2018-08-28 01:30,28,373,373.25,373,373,44
20190301|2018-08-28 02:00,28,373,373,372.75,372.75,22
20190301|2018-08-28 02:30,28,372.75,372.75,372.25,372.5,74
20190301|2018-08-28 03:00,28,372.5,373.25,372.5,372.75,81
20190301|2018-08-28 03:30,28,372.5,373.75,372.5,373.25,91
20190301|2018-08-28 04:00,28,373.25,373.75,373.25,373.75,35
20190301|2018-08-28 04:30,28,374,375,374,375,106
20190301|2018-08-28 05:00,28,374.5,374.5,374,374.25,28
20190301|2018-08-28 05:30,28,374.5,374.5,374.5,374.5,24
20190301|2018-08-28 06:00,28,374.5,374.5,374.5,374.5,31
20190301|2018-08-28 06:30,28,374.5,374.75,374.5,374.5,85
20190301|2018-08-28 07:00,28,374.5,374.75,374.25,374.5,129
20190301|2018-08-28 07:30,28,374.5,374.75,374.25,374.25,88
20190301|2018-08-28 08:30,28,374.25,374.75,371.75,373.75,1257
20190301|2018-08-28 09:00,28,373.75,375,373,373,880
20190301|2018-08-28 09:30,28,373,373.25,372.5,372.75,746
20190301|2018-08-28 10:00,28,373,373.25,372.5,372.75,550
20190301|2018-08-28 10:30,28,372.75,372.75,371.5,372,1017
20190301|2018-08-28 11:00,28,371.75,372,371,371.25,876
20190301|2018-08-28 11:30,28,371.25,371.5,370.25,370.5,1548
20190301|2018-08-28 12:00,28,370.5,371.75,370.25,371.5,849
20190301|2018-08-28 12:30,28,371.75,371.75,369.5,369.75,1403
20190301|2018-08-28 13:00,28,369.75,369.75,368.75,369,3757
20190301|2018-08-28 19:00,29,369,369.25,368.75,369.25,166
20190301|2018-08-28 19:30,29,369,369,369,369,15
20190301|2018-08-28 20:00,29,368.75,369,368.75,368.75,36
20190301|2018-08-28 20:30,29,368.75,368.75,368.75,368.75,3
20190301|2018-08-28 21:00,29,369,369,368.75,368.75,9
20190301|2018-08-28 21:30,29,369,369,369,369,14
20190301|2018-08-28 23:00,29,369,369,369,369,103
20190301|2018-08-28 23:30,29,368.75,368.75,368.75,368.75,1
20190301|2018-08-29 00:00,29,369,369,368.75,368.75,13
20190301|2018-08-29 00:30,29,368.75,368.75,368.5,368.5,23
20190301|2018-08-29 01:00,29,368.75,368.75,368.75,368.75,1
20190301|2018-08-29 01:30,29,368.75,369,368.75,369,53
20190301|2018-08-29 02:00,29,368.75,369.25,368.75,369,94
20190301|2018-08-29 02:30,29,369,369,368.75,369,36
20190301|2018-08-29 03:00,29,369,369.25,369,369.25,82
20190301|2018-08-29 03:30,29,369.25,369.25,369.25,369.25,36
20190301|2018-08-29 04:00,29,369.25,369.5,369,369.5,87
20190301|2018-08-29 04:30,29,369.25,369.5,368.75,369,86
20190301|2018-08-29 05:00,29,369.25,369.25,369,369,81
20190301|2018-08-29 05:30,29,369,369.25,368.75,369.25,63
20190301|2018-08-29 06:00,29,369.25,369.5,369,369.5,717
20190301|2018-08-29 06:30,29,369.5,370.25,369.5,370,111
20190301|2018-08-29 07:00,29,370,371.25,370,371.25,129
20190301|2018-08-29 07:30,29,371,371.25,370.5,371.25,118
20190301|2018-08-29 08:30,29,371.5,371.75,369,370,1895
20190301|2018-08-29 09:00,29,370,370.25,368.25,368.75,1587
20190301|2018-08-29 09:30,29,368.75,368.75,368,368.5,1612
20190301|2018-08-29 10:00,29,368.5,369,368.25,369,734
20190301|2018-08-29 10:30,29,369,370.75,369,370.25,1770
20190301|2018-08-29 11:00,29,370.25,370.5,369.5,369.75,1850
20190301|2018-08-29 11:30,29,369.75,370.75,369.25,370.25,1360
20190301|2018-08-29 12:00,29,370.25,370.75,369.25,370.5,2068
20190301|2018-08-29 12:30,29,370.5,371,370,370.75,1130
20190301|2018-08-29 13:00,29,370.5,370.5,369,369.75,1509
20190301|2018-08-29 19:00,30,369.5,371.5,369.25,370.75,294
20190301|2018-08-29 19:30,30,370.75,371,370.75,371,8
20190301|2018-08-29 20:00,30,371,371.5,371,371.5,46
20190301|2018-08-29 20:30,30,371.25,371.75,371.25,371.25,66
20190301|2018-08-29 21:00,30,371.25,371.5,371.25,371.5,29
20190301|2018-08-29 21:30,30,371.75,371.75,371.5,371.75,17
20190301|2018-08-29 22:00,30,371.5,371.5,371.5,371.5,22
20190301|2018-08-29 22:30,30,371.5,371.5,371.5,371.5,25
20190301|2018-08-29 23:00,30,371.5,371.75,371.5,371.75,39
20190301|2018-08-29 23:30,30,371.75,371.75,371.5,371.5,8
20190301|2018-08-30 00:00,30,371.5,371.5,371.5,371.5,2
20190301|2018-08-30 01:00,30,371.75,371.75,371.75,371.75,11
20190301|2018-08-30 01:30,30,371.5,371.75,371.5,371.75,45
20190301|2018-08-30 02:00,30,371.5,371.75,371.5,371.75,46
20190301|2018-08-30 02:30,30,371.75,371.75,371.75,371.75,38
20190301|2018-08-30 03:00,30,371.75,371.75,371.75,371.75,15
20190301|2018-08-30 03:30,30,371.5,371.75,371.25,371.25,28
20190301|2018-08-30 04:30,30,371.25,371.5,371.25,371.5,10
20190301|2018-08-30 05:00,30,371.5,371.5,371.25,371.25,48
20190301|2018-08-30 05:30,30,371.25,371.5,371.25,371.5,62
20190301|2018-08-30 06:00,30,371.25,371.5,371.25,371.5,17
20190301|2018-08-30 06:30,30,371.5,371.5,371,371.25,18
20190301|2018-08-30 07:00,30,371.25,371.75,370.75,371.75,303
20190301|2018-08-30 07:30,30,371.5,371.5,371,371.25,86
20190301|2018-08-30 08:30,30,371,371,369.25,370.25,1517
20190301|2018-08-30 09:00,30,370.5,371.5,370,371.25,1511
20190301|2018-08-30 09:30,30,371.5,371.5,370.75,370.75,1874
20190301|2018-08-30 10:00,30,370.75,371,370,370,1559
20190301|2018-08-30 10:30,30,369.75,370.5,369.75,369.75,759
20190301|2018-08-30 11:00,30,370,370.5,369.75,370.25,989
20190301|2018-08-30 11:30,30,370.25,370.5,369.5,370,1284
20190301|2018-08-30 12:00,30,370.25,370.25,368.75,369.25,1159
20190301|2018-08-30 12:30,30,369.25,369.5,369,369.25,1089
20190301|2018-08-30 13:00,30,369.5,369.5,368.75,368.75,1380
20190301|2018-08-30 19:00,31,369.25,369.75,368.75,369.5,542
20190301|2018-08-30 19:30,31,369.75,369.75,369.75,369.75,37
20190301|2018-08-30 20:00,31,370,370.25,369.75,370.25,41
20190301|2018-08-30 20:30,31,370.5,370.75,370.5,370.5,17
20190301|2018-08-30 21:00,31,370.25,370.5,370.25,370.5,37
20190301|2018-08-30 21:30,31,370.75,371,370.5,370.5,78
20190301|2018-08-30 22:00,31,370.5,370.75,370.5,370.5,31
20190301|2018-08-30 22:30,31,370.75,371,370.5,371,47
20190301|2018-08-30 23:00,31,371,371.25,371,371.25,37
20190301|2018-08-30 23:30,31,371.25,371.25,371.25,371.25,1
20190301|2018-08-31 00:30,31,371.25,371.25,371,371,24
20190301|2018-08-31 01:00,31,371.25,371.5,371.25,371.25,103
20190301|2018-08-31 01:30,31,371.25,371.5,371.25,371.25,90
20190301|2018-08-31 02:00,31,371,371,370.5,370.5,64
20190301|2018-08-31 02:30,31,370.25,370.25,369.75,369.75,104
20190301|2018-08-31 03:00,31,369.75,370,369.5,369.75,100
20190301|2018-08-31 03:30,31,370,370.5,370,370.5,86
20190301|2018-08-31 04:00,31,370.5,371.5,370.5,371.5,129
20190301|2018-08-31 04:30,31,371.25,371.5,370.5,370.5,258
20190301|2018-08-31 05:00,31,370.5,371,370.5,371,110
20190301|2018-08-31 05:30,31,371.25,371.25,371,371,42
20190301|2018-08-31 06:00,31,371.25,371.25,371,371,248
20190301|2018-08-31 06:30,31,370.75,371,369.75,369.75,105
20190301|2018-08-31 07:00,31,369.75,370.75,369.75,370.75,174
20190301|2018-08-31 07:30,31,371,371.25,370.75,371.25,324
20190301|2018-08-31 08:30,31,371,371.5,369.5,371,1156
20190301|2018-08-31 09:00,31,371,374.5,370.75,374.25,2565
20190301|2018-08-31 09:30,31,374,375,373.25,373.75,3456
20190301|2018-08-31 10:00,31,373.5,375,373.25,375,1340
20190301|2018-08-31 10:30,31,374.75,375.75,373.75,374.75,2537
20190301|2018-08-31 11:00,31,374.75,375,374.25,374.5,831
20190301|2018-08-31 11:30,31,374.5,377.25,374.25,377,3033
20190301|2018-08-31 12:00,31,377,377.25,375,375.25,1624
20190301|2018-08-31 12:30,31,375.25,376,375,376,1021
20190301|2018-08-31 13:00,31,375.75,378,375.25,377.75,2175
20190301|2018-09-03 19:00,4,377.75,379.5,377.25,379.25,495
20190301|2018-09-03 19:30,4,379.5,379.5,379,379,91
20190301|2018-09-03 20:00,4,378.75,379,378.75,379,63
20190301|2018-09-03 20:30,4,379,379,378.5,378.75,56
20190301|2018-09-03 21:00,4,378.75,378.75,378.75,378.75,59
20190301|2018-09-03 21:30,4,378.5,378.75,378.5,378.75,70
20190301|2018-09-03 22:30,4,378.75,378.75,378.5,378.75,66
20190301|2018-09-03 23:00,4,378.75,378.75,378.75,378.75,37
20190301|2018-09-04 00:00,4,378.75,379,378.75,379,36
20190301|2018-09-04 00:30,4,378.75,378.75,378.5,378.5,62
20190301|2018-09-04 01:00,4,378.5,378.75,378.5,378.75,77
20190301|2018-09-04 01:30,4,378.5,379,378.5,379,120
20190301|2018-09-04 02:00,4,378.75,379.25,378.5,378.75,255
20190301|2018-09-04 02:30,4,378.75,378.75,378,378.25,150
20190301|2018-09-04 03:00,4,378.25,378.5,378.25,378.25,53
20190301|2018-09-04 03:30,4,378,378.25,377.75,377.75,101
20190301|2018-09-04 04:00,4,377.75,378.25,377.75,378,134
20190301|2018-09-04 04:30,4,378,378.25,377.75,378,178
20190301|2018-09-04 05:00,4,378,378,377.5,377.75,421
20190301|2018-09-04 05:30,4,377.75,378,377.5,377.75,108
20190301|2018-09-04 06:00,4,377.75,377.75,376.5,376.5,127
20190301|2018-09-04 06:30,4,376.75,377.5,376.5,377.25,159
20190301|2018-09-04 07:00,4,377.25,377.25,376,376.5,239
20190301|2018-09-04 07:30,4,376.5,376.5,375.75,376.25,298
20190301|2018-09-04 08:30,4,376.25,377,373.25,376.5,2874
20190301|2018-09-04 09:00,4,376.5,377.5,375.25,375.5,1561
20190301|2018-09-04 09:30,4,375.5,379.25,375.25,378.75,2178
20190301|2018-09-04 10:00,4,379,379.75,378.25,379.25,2425
20190301|2018-09-04 10:30,4,379.25,379.75,378.25,378.5,1372
20190301|2018-09-04 11:00,4,378.25,378.5,377.75,378.25,1704
20190301|2018-09-04 11:30,4,378,378.5,377.5,378.25,1046
20190301|2018-09-04 12:00,4,378.25,379,378,378.25,1606
20190301|2018-09-04 12:30,4,378.25,378.5,377.75,378.25,2140
20190301|2018-09-04 13:00,4,378.25,380.25,378.25,380,2879
20190301|2018-09-04 19:00,5,380,380.25,379.75,380.25,334
20190301|2018-09-04 19:30,5,380.25,381.25,380.25,381,114
20190301|2018-09-04 20:00,5,381,381,380.75,381,100
20190301|2018-09-04 20:30,5,381,381,380.5,380.5,100
20190301|2018-09-04 21:00,5,380.5,380.75,380.5,380.75,31
20190301|2018-09-04 21:30,5,381,381,380.75,380.75,45
20190301|2018-09-04 22:00,5,380.75,380.75,380.5,380.5,34
20190301|2018-09-04 22:30,5,380.5,380.75,380.5,380.5,38
20190301|2018-09-04 23:00,5,380.5,380.75,380.5,380.5,84
20190301|2018-09-04 23:30,5,380.5,380.75,380.5,380.5,119
20190301|2018-09-05 00:00,5,380.75,380.75,380.75,380.75,21
20190301|2018-09-05 00:30,5,380.5,380.75,380.5,380.75,54
20190301|2018-09-05 01:00,5,380.5,380.5,380.25,380.5,48
20190301|2018-09-05 01:30,5,380.5,380.75,380.5,380.5,17
20190301|2018-09-05 02:00,5,380.75,380.75,379.5,379.5,139
20190301|2018-09-05 02:30,5,379.75,380.25,379.75,380.25,105
20190301|2018-09-05 03:00,5,380,380,379.75,380,42
20190301|2018-09-05 03:30,5,380,380,379.75,379.75,83
20190301|2018-09-05 04:00,5,379.75,380.5,379.75,379.75,85
20190301|2018-09-05 04:30,5,379.75,380,379.75,379.75,134
20190301|2018-09-05 05:00,5,379.75,379.75,379.5,379.5,36
20190301|2018-09-05 05:30,5,379.5,379.75,379.5,379.75,6
20190301|2018-09-05 06:00,5,379.5,379.5,378.5,379,107
20190301|2018-09-05 06:30,5,379,379.25,378.75,378.75,37
20190301|2018-09-05 07:00,5,378.75,378.75,377.75,378.25,209
20190301|2018-09-05 07:30,5,378,378.25,378,378.25,43
20190301|2018-09-05 08:30,5,378.25,380.25,377.5,378.5,2136
20190301|2018-09-05 09:00,5,378.5,380,378.5,379,1804
20190301|2018-09-05 09:30,5,379,379.5,377.75,378,1213
20190301|2018-09-05 10:00,5,377.75,378.75,377.25,378.5,2759
20190301|2018-09-05 10:30,5,378.25,378.25,377,377,1015
20190301|2018-09-05 11:00,5,377.25,377.25,376.25,376.75,1679
20190301|2018-09-05 11:30,5,376.75,378.5,376,376.25,2228
20190301|2018-09-05 12:00,5,376.5,378.25,376.25,377.75,1461
20190301|2018-09-05 12:30,5,377.75,378.25,377.25,377.5,1348
20190301|2018-09-05 13:00,5,377.5,377.75,376.75,377.25,1908
20190301|2018-09-05 19:00,6,377.25,378.5,377.25,378.25,145
20190301|2018-09-05 19:30,6,378.25,378.5,378.25,378.5,38
20190301|2018-09-05 20:00,6,378.5,379.5,378.5,379,262
20190301|2018-09-05 20:30,6,379,379,378.5,378.75,66
20190301|2018-09-05 21:00,6,378.75,378.75,378.25,378.5,26
20190301|2018-09-05 21:30,6,378.5,378.5,378.25,378.5,30
20190301|2018-09-05 22:00,6,378.25,378.25,378,378,36
20190301|2018-09-05 22:30,6,377.75,377.75,377.75,377.75,7
20190301|2018-09-05 23:00,6,378,378,378,378,55
20190301|2018-09-05 23:30,6,378,378.25,378,378,19
20190301|2018-09-06 00:00,6,378,378,378,378,32
20190301|2018-09-06 00:30,6,378,378,377.75,377.75,29
20190301|2018-09-06 01:00,6,377.75,377.75,377.75,377.75,16
20190301|2018-09-06 01:30,6,378,378,377.75,377.75,50
20190301|2018-09-06 02:00,6,377.5,377.5,377,377,90
20190301|2018-09-06 02:30,6,377,377.25,377,377,30
20190301|2018-09-06 03:00,6,376.75,376.75,376.75,376.75,6
20190301|2018-09-06 03:30,6,376.75,376.75,376.5,376.5,86
20190301|2018-09-06 04:00,6,376.75,377,376.5,376.5,108
20190301|2018-09-06 04:30,6,376.5,376.75,376.25,376.75,152
20190301|2018-09-06 05:00,6,376.75,376.75,376.75,376.75,14
20190301|2018-09-06 05:30,6,376.5,376.75,376.25,376.25,40
20190301|2018-09-06 06:00,6,376.5,376.75,376.5,376.75,58
20190301|2018-09-06 06:30,6,376.5,376.75,376.5,376.5,49
20190301|2018-09-06 07:00,6,376.25,376.75,376.25,376.5,202
20190301|2018-09-06 07:30,6,376.25,376.25,376,376,224
20190301|2018-09-06 08:30,6,376.25,379.5,375.25,377.75,1439
20190301|2018-09-06 09:00,6,378,379,377.25,377.5,1016
20190301|2018-09-06 09:30,6,377.5,377.75,376.5,377,844
20190301|2018-09-06 10:00,6,377,377.25,376.25,377,893
20190301|2018-09-06 10:30,6,377.25,378.25,376.75,378.25,1422
20190301|2018-09-06 11:00,6,378.25,378.75,377.25,377.5,1149
20190301|2018-09-06 11:30,6,377.5,377.75,376.75,377.25,1248
20190301|2018-09-06 12:00,6,377.25,377.5,376.25,376.25,459
20190301|2018-09-06 12:30,6,376.25,378,376.25,378,832
20190301|2018-09-06 13:00,6,377.75,378.75,377,378.25,2465
20190301|2018-09-06 19:00,7,378.25,378.25,377.5,377.75,112
20190301|2018-09-06 19:30,7,377.5,377.5,377.25,377.5,14
20190301|2018-09-06 20:00,7,377.5,377.5,377.25,377.5,22
20190301|2018-09-06 20:30,7,377.75,377.75,377.5,377.5,27
20190301|2018-09-06 21:00,7,377.25,377.25,376.5,376.75,54
20190301|2018-09-06 21:30,7,376.75,376.75,376.75,376.75,7
20190301|2018-09-06 22:00,7,376.75,376.75,376.5,376.5,36
20190301|2018-09-06 22:30,7,376.75,376.75,376.75,376.75,6
20190301|2018-09-06 23:00,7,377,377,377,377,21
20190301|2018-09-06 23:30,7,376.75,376.75,376.75,376.75,34
20190301|2018-09-07 00:00,7,376.75,376.75,376.25,376.25,18
20190301|2018-09-07 00:30,7,376.25,376.25,376.25,376.25,42
20190301|2018-09-07 01:00,7,376.25,376.25,376.25,376.25,4
20190301|2018-09-07 01:30,7,376.25,376.25,376.25,376.25,7
20190301|2018-09-07 02:00,7,376.25,376.75,376.25,376.5,176
20190301|2018-09-07 02:30,7,376.5,376.5,376.5,376.5,30
20190301|2018-09-07 03:00,7,376.5,376.5,376.25,376.25,42
20190301|2018-09-07 03:30,7,376.25,376.5,376,376,140
20190301|2018-09-07 04:00,7,376,376.25,375.5,376.25,284
20190301|2018-09-07 04:30,7,376,376,375.5,375.75,65
20190301|2018-09-07 05:00,7,376,376.25,376,376.25,49
20190301|2018-09-07 05:30,7,376,376,375.75,376,36
20190301|2018-09-07 06:00,7,376.25,376.25,376.25,376.25,35
20190301|2018-09-07 06:30,7,376,376.5,376,376.25,17
20190301|2018-09-07 07:00,7,376.25,376.75,376.25,376.75,85
20190301|2018-09-07 07:30,7,376.5,377.25,376.5,377.25,69
20190301|2018-09-07 08:30,7,377,380.5,376.25,378.5,3724
20190301|2018-09-07 09:00,7,378.75,379.25,377.25,379.25,1387
20190301|2018-09-07 09:30,7,379,379.5,376.75,377.75,1580
20190301|2018-09-07 10:00,7,377.75,378.25,377.5,377.75,909
20190301|2018-09-07 10:30,7,377.75,378,377,377.75,748
20190301|2018-09-07 11:00,7,377.75,378,376.75,377,1943
20190301|2018-09-07 11:30,7,377,379,377,378.75,1026
20190301|2018-09-07 12:00,7,378.75,379,378.25,378.5,1093
20190301|2018-09-07 12:30,7,378.5,378.75,378.25,378.25,831
20190301|2018-09-07 13:00,7,378.25,379.75,378.25,379.5,2105
20190301|2018-09-09 19:00,10,379,379,377.25,377.5,312
20190301|2018-09-09 19:30,10,377.5,377.75,377.5,377.75,33
20190301|2018-09-09 20:00,10,377.75,377.75,377.75,377.75,16
20190301|2018-09-09 20:30,10,378,378,377.75,377.75,24
20190301|2018-09-09 21:00,10,377.75,378.5,377.5,378,115
20190301|2018-09-09 21:30,10,378,378.5,377.75,378,72
20190301|2018-09-09 22:00,10,378,378.25,378,378.25,37
20190301|2018-09-09 22:30,10,378.25,378.25,378,378,50
20190301|2018-09-09 23:00,10,377.75,378,377.75,378,15
20190301|2018-09-09 23:30,10,378,378,378,378,16
20190301|2018-09-10 00:00,10,378,378.25,378,378.25,34
20190301|2018-09-10 00:30,10,378.5,378.75,378.5,378.5,132
20190301|2018-09-10 01:00,10,378.75,378.75,378.5,378.5,19
20190301|2018-09-10 01:30,10,378.25,378.5,378.25,378.25,105
20190301|2018-09-10 02:00,10,378.25,378.5,377.75,377.75,171
20190301|2018-09-10 02:30,10,378,378.25,378,378,74
20190301|2018-09-10 03:00,10,378,378.25,377.75,378,88
20190301|2018-09-10 03:30,10,378,379,378,378.75,241
20190301|2018-09-10 04:00,10,378.75,379,378.5,378.5,128
20190301|2018-09-10 04:30,10,378.5,378.75,378,378,94
20190301|2018-09-10 05:00,10,378,378.75,378,378.75,110
20190301|2018-09-10 05:30,10,378.75,378.75,378.5,378.75,82
20190301|2018-09-10 06:00,10,378.75,379,378.75,378.75,167
20190301|2018-09-10 06:30,10,378.75,379,378.75,378.75,22
20190301|2018-09-10 07:00,10,378.75,378.75,378.25,378.5,113
20190301|2018-09-10 07:30,10,378.25,378.75,378,378.75,113
20190301|2018-09-10 08:30,10,378.5,378.5,376.5,377.25,1825
20190301|2018-09-10 09:00,10,377.5,379,377.5,378.25,2330
20190301|2018-09-10 09:30,10,378,379.5,377.75,379.25,1907
20190301|2018-09-10 10:00,10,379.25,379.25,378,378.25,2104
20190301|2018-09-10 10:30,10,378.25,379,378,379,918
20190301|2018-09-10 11:00,10,378.75,379.25,378.25,378.5,1328
20190301|2018-09-10 11:30,10,378.75,379.25,378.5,379.25,896
20190301|2018-09-10 12:00,10,379.25,380.25,379,379.25,1592
20190301|2018-09-10 12:30,10,379.25,379.75,378.25,379.25,1739
20190301|2018-09-10 13:00,10,379,379.75,378.75,379,1991
20190301|2018-09-10 19:00,11,379,380.5,379,380,365
20190301|2018-09-10 19:30,11,380,380.5,380,380.25,135
20190301|2018-09-10 20:00,11,380.25,380.75,380.25,380.75,34
20190301|2018-09-10 20:30,11,380.5,380.5,380.25,380.5,63
20190301|2018-09-10 21:00,11,380.5,380.5,380.5,380.5,16
20190301|2018-09-10 21:30,11,380.5,380.5,380.25,380.5,66
20190301|2018-09-10 22:00,11,380.5,380.5,380.25,380.5,58
20190301|2018-09-10 22:30,11,380.5,380.5,380.5,380.5,1
20190301|2018-09-10 23:00,11,380.5,380.5,380.5,380.5,1
20190301|2018-09-11 00:00,11,380.75,380.75,380.25,380.25,20
20190301|2018-09-11 00:30,11,380.5,380.5,380.5,380.5,6
20190301|2018-09-11 01:00,11,380.5,380.5,379.25,379.25,58
20190301|2018-09-11 01:30,11,379.25,379.5,379,379.5,120
20190301|2018-09-11 02:00,11,379.25,379.5,379,379,94
20190301|2018-09-11 02:30,11,379.25,379.5,379.25,379.5,172
20190301|2018-09-11 03:00,11,379.75,379.75,378.75,378.75,306
20190301|2018-09-11 03:30,11,378.75,379.5,378.75,379.25,238
20190301|2018-09-11 04:00,11,379.25,379.5,378.75,378.75,367
20190301|2018-09-11 04:30,11,378.75,379,378.5,378.75,140
20190301|2018-09-11 05:00,11,378.75,379,378.75,379,22
20190301|2018-09-11 05:30,11,378.75,379,378.75,378.75,19
20190301|2018-09-11 06:00,11,379,379,379,379,6
20190301|2018-09-11 06:30,11,379,379.25,377.75,378,154
20190301|2018-09-11 07:00,11,378,378,377.75,378,76
20190301|2018-09-11 07:30,11,378,379.25,378,379,368
20190301|2018-09-11 08:30,11,378.75,380.25,377.75,378.25,2350
20190301|2018-09-11 09:00,11,378,379.5,378,378.75,1947
20190301|2018-09-11 09:30,11,378.75,379,378.25,378.25,715
20190301|2018-09-11 10:00,11,378.25,379.25,378.25,379,713
20190301|2018-09-11 10:30,11,379,379.25,378.25,378.25,464
20190301|2018-09-11 11:00,11,378.25,379,378.25,378.75,712
20190301|2018-09-11 11:30,11,378.5,379.25,378.25,378.5,774
20190301|2018-09-11 12:00,11,378.5,378.75,378,378.25,1633
20190301|2018-09-11 12:30,11,378.25,378.75,378,378.5,2825
20190301|2018-09-11 13:00,11,378.5,378.75,378,378.25,2265
20190301|2018-09-11 19:00,12,378.25,378.25,377.75,377.75,121
20190301|2018-09-11 19:30,12,378,378,378,378,8
20190301|2018-09-11 20:00,12,378,378,378,378,22
20190301|2018-09-11 20:30,12,378,378.25,378,378,35
20190301|2018-09-11 21:00,12,378,378,377.75,377.75,42
20190301|2018-09-11 21:30,12,377.75,377.75,377.75,377.75,51
20190301|2018-09-11 22:00,12,378,378,378,378,21
20190301|2018-09-11 22:30,12,377.75,378,377.75,378,20
20190301|2018-09-11 23:00,12,378,378,378,378,1
20190301|2018-09-11 23:30,12,378,378,378,378,9
20190301|2018-09-12 00:30,12,378,378,377.75,377.75,31
20190301|2018-09-12 01:00,12,378,378,378,378,54
20190301|2018-09-12 01:30,12,377.75,378,377.5,377.5,130
20190301|2018-09-12 02:00,12,377.75,378,377.75,377.75,137
20190301|2018-09-12 02:30,12,378,378,377.5,377.75,191
20190301|2018-09-12 03:00,12,377.75,377.75,377.5,377.75,88
20190301|2018-09-12 03:30,12,377.75,377.75,377.5,377.5,3
20190301|2018-09-12 04:00,12,377.5,377.75,377.5,377.5,40
20190301|2018-09-12 04:30,12,377.5,377.5,377.25,377.5,149
20190301|2018-09-12 05:00,12,377.25,377.25,377.25,377.25,42
20190301|2018-09-12 05:30,12,377.25,377.5,377.25,377.5,25
20190301|2018-09-12 06:00,12,377.5,377.5,377.5,377.5,154
20190301|2018-09-12 06:30,12,377.5,377.75,377.5,377.75,13
20190301|2018-09-12 07:00,12,377.5,377.75,377,377,185
20190301|2018-09-12 07:30,12,377.25,377.75,377.25,377.5,259
20190301|2018-09-12 08:30,12,377.5,377.75,376.25,376.75,1667
20190301|2018-09-12 09:00,12,376.75,377.25,376.5,376.75,1286
20190301|2018-09-12 09:30,12,376.75,377.25,376.75,376.75,1438
20190301|2018-09-12 10:00,12,377,377.75,376.75,377.5,2036
20190301|2018-09-12 10:30,12,377.5,377.5,376.5,376.75,2422
20190301|2018-09-12 11:00,12,376.75,376.75,365.25,366,21831
20190301|2018-09-12 11:30,12,366,366.25,364,364,10959
20190301|2018-09-12 12:00,12,364,365.25,363.25,365,5288
20190301|2018-09-12 12:30,12,364.75,366.25,364,366.25,3447
20190301|2018-09-12 13:00,12,366.25,366.25,364.75,365.75,4166
20190301|2018-09-12 19:00,13,366.75,368,366.75,367.25,444
20190301|2018-09-12 19:30,13,367.25,367.5,367.25,367.5,48
20190301|2018-09-12 20:00,13,367.25,367.25,367,367.25,369
20190301|2018-09-12 20:30,13,367,367.25,367,367,72
20190301|2018-09-12 21:00,13,367.25,367.25,366.5,366.5,83
20190301|2018-09-12 21:30,13,366.5,366.5,366.25,366.25,69
20190301|2018-09-12 22:00,13,366,366,366,366,118
20190301|2018-09-12 22:30,13,366.25,366.75,366,366.5,45
20190301|2018-09-12 23:00,13,366.25,366.25,366.25,366.25,12
20190301|2018-09-12 23:30,13,366.5,366.5,366.5,366.5,47
20190301|2018-09-13 00:00,13,366.5,366.5,366.25,366.25,44
20190301|2018-09-13 00:30,13,366.5,366.5,366.25,366.25,74
20190301|2018-09-13 01:00,13,366,366.5,366,366.5,77
20190301|2018-09-13 01:30,13,366.25,366.25,366,366,61
20190301|2018-09-13 02:00,13,365.75,366.25,365.75,366.25,143
20190301|2018-09-13 02:30,13,366.25,366.5,365.75,366,42
20190301|2018-09-13 03:00,13,366.25,366.75,366.25,366.75,49
20190301|2018-09-13 03:30,13,366.75,366.75,365.75,365.75,142
20190301|2018-09-13 04:00,13,365.75,365.75,365.25,365.75,148
20190301|2018-09-13 04:30,13,365.5,365.75,365.25,365.5,163
20190301|2018-09-13 05:00,13,365.25,365.75,365.25,365.5,156
20190301|2018-09-13 05:30,13,365.5,366,365.5,366,50
20190301|2018-09-13 06:00,13,366.25,366.25,366,366.25,9
20190301|2018-09-13 06:30,13,366,366.25,365.75,366,76
20190301|2018-09-13 07:00,13,365.75,366.25,365.75,366,96
20190301|2018-09-13 07:30,13,366,366.25,365.5,365.5,174
20190301|2018-09-13 08:30,13,366,366.5,363.75,364.75,3475
20190301|2018-09-13 09:00,13,364.75,366,364.25,364.5,2193
20190301|2018-09-13 09:30,13,364.25,364.5,363.5,363.75,3431
20190301|2018-09-13 10:00,13,363.75,364,363.25,364,2327
20190301|2018-09-13 10:30,13,363.75,364,363.5,363.75,2146
20190301|2018-09-13 11:00,13,363.5,363.75,363,363.25,2104
20190301|2018-09-13 11:30,13,363.5,363.75,362.75,363,2015
20190301|2018-09-13 12:00,13,363.25,363.25,361.75,362.25,5342
20190301|2018-09-13 12:30,13,362.5,363,362,362.75,2496
20190301|2018-09-13 13:00,13,363,363.5,362.5,363,1983
20190301|2018-09-13 19:00,14,363,363.5,362.5,363.5,559
20190301|2018-09-13 19:30,14,363.25,364,363.25,363.75,61
20190301|2018-09-13 20:00,14,363.5,364.25,363.25,364,441
20190301|2018-09-13 20:30,14,363.75,363.75,363.5,363.5,14
20190301|2018-09-13 21:00,14,363.75,364.25,363.75,364,46
20190301|2018-09-13 21:30,14,364.25,364.25,364,364.25,18
20190301|2018-09-13 22:00,14,364.25,364.25,364,364.25,95
20190301|2018-09-13 22:30,14,364.25,364.5,364.25,364.25,78
20190301|2018-09-13 23:00,14,364.25,364.25,364.25,364.25,18
20190301|2018-09-13 23:30,14,364.5,364.75,364.5,364.5,36
20190301|2018-09-14 00:00,14,364.5,364.5,364.5,364.5,50
20190301|2018-09-14 00:30,14,364.5,364.75,364.5,364.5,49
20190301|2018-09-14 01:00,14,364.5,364.75,364.5,364.5,17
20190301|2018-09-14 01:30,14,364.5,364.5,364.25,364.5,43
20190301|2018-09-14 02:00,14,364.25,364.5,364.25,364.5,65
20190301|2018-09-14 02:30,14,364.25,364.25,364,364.25,66
20190301|2018-09-14 03:00,14,364,364,364,364,13
20190301|2018-09-14 03:30,14,364,364.25,364,364,174
20190301|2018-09-14 04:00,14,364,364,364,364,1
20190301|2018-09-14 04:30,14,364,364,363.5,363.5,28
20190301|2018-09-14 05:00,14,363.75,364,363.75,363.75,64
20190301|2018-09-14 05:30,14,363.75,364,363.75,364,72
20190301|2018-09-14 06:00,14,364,364.25,363.75,363.75,56
20190301|2018-09-14 06:30,14,363.75,364,363.5,363.5,82
20190301|2018-09-14 07:00,14,363.75,364,363.5,363.75,154
20190301|2018-09-14 07:30,14,363.75,364,363.5,363.75,122
20190301|2018-09-14 08:30,14,363.25,363.75,362,363.25,2018
20190301|2018-09-14 09:00,14,363,363,362.5,362.5,858
20190301|2018-09-14 09:30,14,362.75,363.5,362.5,363.25,1891
20190301|2018-09-14 10:00,14,363.25,363.75,362.25,362.5,1652
20190301|2018-09-14 10:30,14,362.5,362.75,362,362.5,1275
20190301|2018-09-14 11:00,14,362.75,363,362,362.75,2031
20190301|2018-09-14 11:30,14,362.75,363,362.5,363,833
20190301|2018-09-14 12:00,14,363,363,362.5,362.75,914
20190301|2018-09-14 12:30,14,362.75,363,362.5,362.75,1399
20190301|2018-09-14 13:00,14,362.75,364,362.75,363.5,1850
20190301|2018-09-16 19:00,17,363,363.75,362,362.75,760
20190301|2018-09-16 19:30,17,362.5,362.75,362.25,362.25,32
20190301|2018-09-16 20:00,17,362.25,362.5,362.25,362.5,51
20190301|2018-09-16 20:30,17,362.5,362.5,362.5,362.5,1
20190301|2018-09-16 21:00,17,362.25,362.25,362.25,362.25,20
20190301|2018-09-16 21:30,17,362.25,362.25,362.25,362.25,15
20190301|2018-09-16 22:00,17,362.25,362.5,362.25,362.5,30
20190301|2018-09-16 22:30,17,362.25,362.25,362.25,362.25,6
20190301|2018-09-16 23:00,17,362.25,362.25,362.25,362.25,13
20190301|2018-09-17 00:00,17,362.5,362.5,362.5,362.5,1
20190301|2018-09-17 00:30,17,362.25,362.25,362.25,362.25,47
20190301|2018-09-17 01:00,17,362,362.25,361.75,362.25,69
20190301|2018-09-17 01:30,17,362.25,362.25,362,362.25,11
20190301|2018-09-17 02:00,17,362.25,362.5,362.25,362.5,16
20190301|2018-09-17 02:30,17,362.5,362.5,362.5,362.5,23
20190301|2018-09-17 03:00,17,362.25,362.5,362,362.5,178
20190301|2018-09-17 03:30,17,362.5,362.5,362.5,362.5,33
20190301|2018-09-17 04:00,17,362.75,363,362.75,363,37
20190301|2018-09-17 04:30,17,363,363.25,362.75,363,54
20190301|2018-09-17 05:00,17,363,363,362.5,362.5,77
20190301|2018-09-17 05:30,17,362.25,362.25,361.75,362,15
20190301|2018-09-17 06:00,17,361.75,362,361.75,362,3
20190301|2018-09-17 06:30,17,362,362,361.75,361.75,141
20190301|2018-09-17 07:00,17,362,362.25,361.75,362,536
20190301|2018-09-17 07:30,17,362,362.25,361.75,362,59
20190301|2018-09-17 08:30,17,362,362,360.5,360.75,4623
20190301|2018-09-17 09:00,17,360.75,362.25,360.5,362,1913
20190301|2018-09-17 09:30,17,362,362,361.25,361.25,1039
20190301|2018-09-17 10:00,17,361.25,361.5,360.5,360.75,1976
20190301|2018-09-17 10:30,17,360.75,361,360.25,360.75,1142
20190301|2018-09-17 11:00,17,361,361.5,360.75,361.25,1602
20190301|2018-09-17 11:30,17,361,361.25,360.5,360.75,937
20190301|2018-09-17 12:00,17,361,361.25,360.75,361,338
20190301|2018-09-17 12:30,17,361.25,361.25,360.75,361.25,1819
20190301|2018-09-17 13:00,17,361,361,359.75,360,3214
20190301|2018-09-17 19:00,18,360.25,360.25,359.75,360,499
20190301|2018-09-17 19:30,18,360,360.25,359.75,359.75,82
20190301|2018-09-17 20:00,18,360,360.25,359.75,360,179
20190301|2018-09-17 20:30,18,359.75,359.75,359.75,359.75,3
20190301|2018-09-17 21:00,18,359.75,360.5,359.75,360.5,98
20190301|2018-09-17 21:30,18,360.25,360.5,360.25,360.5,34
20190301|2018-09-17 22:00,18,360.5,360.5,360.5,360.5,63
20190301|2018-09-17 22:30,18,360.5,360.5,360.25,360.25,32
20190301|2018-09-17 23:00,18,360.25,360.25,360.25,360.25,23
20190301|2018-09-17 23:30,18,360.5,360.5,360.25,360.25,14
20190301|2018-09-18 00:00,18,360.25,360.25,360.25,360.25,13
20190301|2018-09-18 00:30,18,360.25,360.5,360.25,360.5,66
20190301|2018-09-18 01:00,18,360.5,360.5,360.5,360.5,121
20190301|2018-09-18 01:30,18,360.25,360.5,360.25,360.25,218
20190301|2018-09-18 02:00,18,360.25,360.5,360.25,360.5,319
20190301|2018-09-18 02:30,18,360.5,360.75,360,360,281
20190301|2018-09-18 03:00,18,360.25,360.25,359.5,359.5,732
20190301|2018-09-18 03:30,18,359.75,360,359.5,359.75,322
20190301|2018-09-18 04:00,18,359.75,360,359.5,360,392
20190301|2018-09-18 04:30,18,360,360,359.5,359.5,959
20190301|2018-09-18 05:00,18,359.5,359.75,359.5,359.5,137
20190301|2018-09-18 05:30,18,359.5,359.5,359.25,359.5,393
20190301|2018-09-18 06:00,18,359.5,359.5,359.25,359.25,30
20190301|2018-09-18 06:30,18,359.25,359.25,359.25,359.25,406
20190301|2018-09-18 07:00,18,359.25,359.5,359,359.25,177
20190301|2018-09-18 07:30,18,359.25,359.5,359,359.25,156
20190301|2018-09-18 08:30,18,359.25,359.25,357.75,357.75,3434
20190301|2018-09-18 09:00,18,357.75,358,357.5,357.75,3216
20190301|2018-09-18 09:30,18,357.75,358,356.75,356.75,3321
20190301|2018-09-18 10:00,18,356.75,357,355.5,355.5,2160
20190301|2018-09-18 10:30,18,355.5,356,355.25,355.5,2942
20190301|2018-09-18 11:00,18,355.75,355.75,355,355,2068
20190301|2018-09-18 11:30,18,355.25,355.5,354.75,355.5,1802
20190301|2018-09-18 12:00,18,355.5,356.25,355.5,356.25,1429
20190301|2018-09-18 12:30,18,356.25,356.75,355.75,356.75,2021
20190301|2018-09-18 13:00,18,356.75,356.75,355,355.25,3498
20190301|2018-09-18 19:00,19,355.5,356,355.25,355.75,392
20190301|2018-09-18 19:30,19,356,356.25,356,356.25,211
20190301|2018-09-18 20:00,19,356.25,356.25,356.25,356.25,41
20190301|2018-09-18 20:30,19,356.25,356.25,356,356,4
20190301|2018-09-18 21:00,19,356,356.25,356,356.25,12
20190301|2018-09-18 21:30,19,356.25,356.25,356,356.25,34
20190301|2018-09-18 22:00,19,356.25,356.25,356.25,356.25,15
20190301|2018-09-18 23:00,19,356.25,356.25,356.25,356.25,10
20190301|2018-09-18 23:30,19,356.5,356.5,356.5,356.5,14
20190301|2018-09-19 00:00,19,356.25,356.25,356.25,356.25,1
20190301|2018-09-19 01:00,19,356.5,356.5,356,356,106
20190301|2018-09-19 01:30,19,356,356,356,356,1
20190301|2018-09-19 02:00,19,356,356.5,356,356.25,53
20190301|2018-09-19 02:30,19,356.25,356.25,356.25,356.25,90
20190301|2018-09-19 03:00,19,356,356,355.75,355.75,193
20190301|2018-09-19 03:30,19,356,356.25,355.75,356.25,339
20190301|2018-09-19 04:00,19,356.25,356.25,356,356.25,153
20190301|2018-09-19 04:30,19,356.25,357.25,356.25,356.25,439
20190301|2018-09-19 05:00,19,356,356.25,356,356.25,138
20190301|2018-09-19 05:30,19,356.25,356.5,356.25,356.25,65
20190301|2018-09-19 06:00,19,356.5,357,356.25,356.75,268
20190301|2018-09-19 06:30,19,356.75,356.75,356.25,356.5,176
20190301|2018-09-19 07:00,19,356.25,356.5,356.25,356.25,95
20190301|2018-09-19 07:30,19,356.25,356.5,356.25,356.25,70
20190301|2018-09-19 08:30,19,356.5,357.25,356,357,1268
20190301|2018-09-19 09:00,19,357,357,356.25,356.5,869
20190301|2018-09-19 09:30,19,356.5,356.5,355.5,356.5,2084
20190301|2018-09-19 10:00,19,356.25,357,355.75,356.25,1995
20190301|2018-09-19 10:30,19,356.25,356.75,356,356.75,1374
20190301|2018-09-19 11:00,19,356.5,356.75,356.25,356.5,868
20190301|2018-09-19 11:30,19,356.5,357.25,356.25,357.25,2148
20190301|2018-09-19 12:00,19,357.5,357.75,357.25,357.75,2112
20190301|2018-09-19 12:30,19,357.75,358.75,357.5,358.75,2685
20190301|2018-09-19 13:00,19,358.5,359.25,357.5,357.5,3870
20190301|2018-09-19 19:00,20,357.5,358,357.5,357.75,256
20190301|2018-09-19 19:30,20,357.75,358,357.75,358,14
20190301|2018-09-19 20:00,20,357.75,357.75,357.5,357.75,34
20190301|2018-09-19 20:30,20,357.5,357.75,357.5,357.75,76
20190301|2018-09-19 21:00,20,357.75,357.75,357.75,357.75,11
20190301|2018-09-19 21:30,20,357.75,357.75,357.75,357.75,12
20190301|2018-09-19 22:00,20,357.5,357.75,357.5,357.75,13
20190301|2018-09-19 22:30,20,357.5,357.5,357.5,357.5,108
20190301|2018-09-19 23:30,20,357.75,357.75,357.25,357.25,38
20190301|2018-09-20 00:30,20,357.25,357.75,357.25,357.75,2
20190301|2018-09-20 01:00,20,357.5,357.75,357.5,357.5,48
20190301|2018-09-20 01:30,20,357.75,357.75,357.5,357.5,43
20190301|2018-09-20 02:00,20,357.5,357.75,357.5,357.75,68
20190301|2018-09-20 02:30,20,357.75,357.75,357.75,357.75,129
20190301|2018-09-20 03:00,20,357.75,358,357.75,358,24
20190301|2018-09-20 03:30,20,358,358,358,358,63
20190301|2018-09-20 04:00,20,358,358,357.75,357.75,10
20190301|2018-09-20 04:30,20,358,358,358,358,131
20190301|2018-09-20 05:00,20,358.25,358.25,358,358,2
20190301|2018-09-20 05:30,20,358.25,358.75,358.25,358.75,137
20190301|2018-09-20 06:00,20,358.5,358.5,358.25,358.5,180
20190301|2018-09-20 06:30,20,358.5,358.75,358.5,358.75,13
20190301|2018-09-20 07:00,20,358.5,359.5,358.5,359,315
20190301|2018-09-20 07:30,20,359,359.25,358.5,359,273
20190301|2018-09-20 08:30,20,359.25,362,358.5,360.75,4558
20190301|2018-09-20 09:00,20,360.75,361.75,360.5,361.5,1669
20190301|2018-09-20 09:30,20,361.5,363,361.5,362,1996
20190301|2018-09-20 10:00,20,362,363.25,362,363.25,3232
20190301|2018-09-20 10:30,20,363.25,365.5,363,364.75,3765
20190301|2018-09-20 11:00,20,364.75,368.25,364.5,366.25,5802
20190301|2018-09-20 11:30,20,366,368.5,366,367,2661
20190301|2018-09-20 12:00,20,366.75,368,366,366.5,1304
20190301|2018-09-20 12:30,20,366.5,366.5,364.75,365.75,2147
20190301|2018-09-20 13:00,20,365.75,366,364.25,364.5,1808
20190301|2018-09-20 19:00,21,364.75,366.5,364.75,366.5,543
20190301|2018-09-20 19:30,21,366.5,367.25,366.5,366.75,163
20190301|2018-09-20 20:00,21,366.75,366.75,366,366.25,56
20190301|2018-09-20 20:30,21,366.25,366.25,366.25,366.25,23
20190301|2018-09-20 21:00,21,366,366,366,366,16
20190301|2018-09-20 21:30,21,366,366,365.75,365.75,38
20190301|2018-09-20 22:00,21,365.75,365.75,364.75,365,92
20190301|2018-09-20 22:30,21,365.25,365.25,365.25,365.25,23
20190301|2018-09-20 23:00,21,365.25,365.5,365.25,365.5,10
20190301|2018-09-21 00:00,21,365.5,365.5,365.5,365.5,3
20190301|2018-09-21 00:30,21,365.5,365.75,365.5,365.75,76
20190301|2018-09-21 01:00,21,365.75,365.75,365.25,365.25,22
20190301|2018-09-21 01:30,21,365.5,365.75,365.5,365.5,36
20190301|2018-09-21 02:00,21,365.25,366.5,365.25,366,95
20190301|2018-09-21 02:30,21,366,366,365.75,365.75,62
20190301|2018-09-21 03:00,21,365.75,366.25,365.75,366,135
20190301|2018-09-21 03:30,21,365.75,366.25,365.75,365.75,133
20190301|2018-09-21 04:00,21,365.75,366.25,365.75,366,38
20190301|2018-09-21 04:30,21,366.25,367,366.25,367,95
20190301|2018-09-21 05:00,21,366.75,366.75,366.25,366.25,120
20190301|2018-09-21 05:30,21,366.25,366.5,366.25,366.25,30
20190301|2018-09-21 06:00,21,366,366.75,366,366.25,38
20190301|2018-09-21 06:30,21,366.25,366.25,365,365,128
20190301|2018-09-21 07:00,21,364.75,365.75,364.5,365.75,388
20190301|2018-09-21 07:30,21,366,366.25,366,366,146
20190301|2018-09-21 08:30,21,366,368.25,365.25,367,2344
20190301|2018-09-21 09:00,21,367,367.75,366,366,1617
20190301|2018-09-21 09:30,21,366,367.5,365.75,366.5,1173
20190301|2018-09-21 10:00,21,366.5,368.25,366.25,368,1354
20190301|2018-09-21 10:30,21,368,368.5,367,367.75,2548
20190301|2018-09-21 11:00,21,367.75,369,367.5,368.5,1814
20190301|2018-09-21 11:30,21,368.5,368.75,368.25,368.5,1198
20190301|2018-09-21 12:00,21,368.5,369.25,368.25,368.75,1826
20190301|2018-09-21 12:30,21,368.75,369,368.5,369,1610
20190301|2018-09-21 13:00,21,368.75,369.75,368.25,369.5,3307
20190301|2018-09-23 19:00,24,369.25,369.75,368,368.25,649
20190301|2018-09-23 19:30,24,368.25,368.5,368.25,368.25,11
20190301|2018-09-23 20:00,24,368.25,368.25,368.25,368.25,1
20190301|2018-09-23 20:30,24,368.5,368.5,368.25,368.25,6
20190301|2018-09-23 21:00,24,368.25,368.25,368.25,368.25,7
20190301|2018-09-23 21:30,24,368.25,368.5,368.25,368.25,24
20190301|2018-09-23 22:30,24,368.5,368.5,368.5,368.5,61
20190301|2018-09-23 23:00,24,368.5,368.5,368.5,368.5,8
20190301|2018-09-23 23:30,24,368.5,368.5,368.5,368.5,26
20190301|2018-09-24 00:00,24,368.5,368.5,368.5,368.5,1
20190301|2018-09-24 01:00,24,368.25,368.25,368.25,368.25,1
20190301|2018-09-24 02:00,24,368.25,368.5,368.25,368.5,41
20190301|2018-09-24 02:30,24,368.5,368.5,368.5,368.5,78
20190301|2018-09-24 03:00,24,368.5,368.75,368.5,368.5,54
20190301|2018-09-24 03:30,24,368.5,368.5,368.5,368.5,21
20190301|2018-09-24 04:00,24,368.75,368.75,368.75,368.75,25
20190301|2018-09-24 04:30,24,368.75,368.75,368.5,368.75,46
20190301|2018-09-24 05:00,24,368.5,368.75,368.5,368.75,68
20190301|2018-09-24 06:00,24,368.75,368.75,368.75,368.75,20
20190301|2018-09-24 06:30,24,368.5,368.75,368.5,368.5,37
20190301|2018-09-24 07:00,24,368.5,368.75,368.25,368.5,134
20190301|2018-09-24 07:30,24,368.25,368.75,368.25,368.5,220
20190301|2018-09-24 08:30,24,368.5,372.75,368.5,372,3927
20190301|2018-09-24 09:00,24,372.25,372.5,370.75,371.25,1670
20190301|2018-09-24 09:30,24,371,371.5,370.25,370.5,520
20190301|2018-09-24 10:00,24,370.25,371.5,370,371,1156
20190301|2018-09-24 10:30,24,371.25,371.75,370.5,371.5,1169
20190301|2018-09-24 11:00,24,371.25,372,371.25,371.75,949
20190301|2018-09-24 11:30,24,371.5,372.5,371.5,372,1045
20190301|2018-09-24 12:00,24,372.25,373,371.75,372.5,1337
20190301|2018-09-24 12:30,24,372.75,373.75,372.5,373.75,1424
20190301|2018-09-24 13:00,24,373.75,374,372.25,373.25,3595
20190301|2018-09-24 19:00,25,372.25,372.5,371,371.5,462
20190301|2018-09-24 19:30,25,371.5,371.75,371.5,371.75,4
20190301|2018-09-24 20:00,25,371.5,371.5,370.25,370.75,215
20190301|2018-09-24 20:30,25,370.5,371,370.5,370.75,33
20190301|2018-09-24 21:00,25,370.75,370.75,370.5,370.75,35
20190301|2018-09-24 21:30,25,371,371,370.5,370.5,38
20190301|2018-09-24 22:00,25,370.5,370.75,370.25,370.5,48
20190301|2018-09-24 22:30,25,370.75,370.75,370.5,370.75,25
20190301|2018-09-24 23:00,25,370.75,370.75,370.75,370.75,1
20190301|2018-09-25 00:00,25,370.5,370.75,370.5,370.75,16
20190301|2018-09-25 00:30,25,370.75,370.75,370.75,370.75,24
20190301|2018-09-25 01:00,25,370.5,370.5,370.5,370.5,18
20190301|2018-09-25 01:30,25,370.25,370.5,369.75,369.75,154
20190301|2018-09-25 02:00,25,370,370,369.75,369.75,50
20190301|2018-09-25 02:30,25,369.75,370.25,369.75,370.25,64
20190301|2018-09-25 03:00,25,370.5,370.75,370.5,370.75,77
20190301|2018-09-25 03:30,25,370.75,371,370.75,371,32
20190301|2018-09-25 04:00,25,371,372.25,371,372,295
20190301|2018-09-25 04:30,25,372.25,372.5,372,372,278
20190301|2018-09-25 05:00,25,372,372,371.25,371.25,40
20190301|2018-09-25 05:30,25,371.5,371.75,371.5,371.75,7
20190301|2018-09-25 06:00,25,371.75,371.75,371.25,371.5,57
20190301|2018-09-25 06:30,25,371.5,372.5,371.5,372.25,140
20190301|2018-09-25 07:00,25,372.25,372.25,371.25,371.25,104
20190301|2018-09-25 07:30,25,371.25,371.5,370.25,370.5,233
20190301|2018-09-25 08:30,25,371,376.25,370.75,375,5421
20190301|2018-09-25 09:00,25,375,375,373.25,373.5,1788
20190301|2018-09-25 09:30,25,373.5,374.25,370.75,371,1996
20190301|2018-09-25 10:00,25,371.25,372.75,371,372.5,1207
20190301|2018-09-25 10:30,25,372.25,373,371.5,371.5,2327
20190301|2018-09-25 11:00,25,371.25,372,370.75,371.25,1992
20190301|2018-09-25 11:30,25,371.25,372.5,371,371.75,1164
20190301|2018-09-25 12:00,25,371.75,372.75,371.75,371.75,1340
20190301|2018-09-25 12:30,25,371.75,375,371.75,374.75,2877
20190301|2018-09-25 13:00,25,374.75,376,373.25,375.75,2687
20190301|2018-09-25 19:00,26,375.5,375.5,375,375,563
20190301|2018-09-25 19:30,26,375,375.25,375,375.25,21
20190301|2018-09-25 20:00,26,375.25,375.25,375,375.25,74
20190301|2018-09-25 20:30,26,375,375.25,375,375.25,47
20190301|2018-09-25 21:00,26,375.5,375.75,375.5,375.5,74
20190301|2018-09-25 21:30,26,375.5,375.5,375.25,375.25,51
20190301|2018-09-25 22:00,26,375.25,375.75,375.25,375.5,11
20190301|2018-09-25 22:30,26,375.75,375.75,375.5,375.5,28
20190301|2018-09-25 23:00,26,375.5,375.5,375.5,375.5,1
20190301|2018-09-26 00:30,26,375.5,375.5,375.25,375.25,115
20190301|2018-09-26 01:00,26,375.25,375.75,375.25,375.75,62
20190301|2018-09-26 01:30,26,375.75,375.75,375.5,375.5,57
20190301|2018-09-26 02:00,26,375.75,375.75,375.5,375.5,40
20190301|2018-09-26 02:30,26,375.5,375.75,375.5,375.5,102
20190301|2018-09-26 03:00,26,375.5,375.75,375.5,375.5,50
20190301|2018-09-26 03:30,26,375.75,376.25,375.75,376.25,236
20190301|2018-09-26 04:00,26,376,376,375.75,375.75,82
20190301|2018-09-26 04:30,26,376,376,375.75,375.75,54
20190301|2018-09-26 05:00,26,375.75,375.75,375.75,375.75,29
20190301|2018-09-26 05:30,26,376,376,376,376,26
20190301|2018-09-26 06:00,26,376,376.25,376,376,64
20190301|2018-09-26 06:30,26,375.75,375.75,375.25,375.25,112
20190301|2018-09-26 07:00,26,375.5,375.5,374.25,374.5,202
20190301|2018-09-26 07:30,26,374.75,374.75,374.5,374.75,71
20190301|2018-09-26 08:30,26,374.75,375.75,373.5,374.5,2027
20190301|2018-09-26 09:00,26,374.5,376.25,374.5,375.75,1372
20190301|2018-09-26 09:30,26,375.75,376.75,375.25,375.25,1479
20190301|2018-09-26 10:00,26,375.5,376.25,375.5,376.25,930
20190301|2018-09-26 10:30,26,376,376.5,374.25,374.5,1879
20190301|2018-09-26 11:00,26,374.5,375.25,374.25,375.25,833
20190301|2018-09-26 11:30,26,375,375.75,375,375.25,916
20190301|2018-09-26 12:00,26,375.5,376,374.75,375,1374
20190301|2018-09-26 12:30,26,374.75,375.25,374,374.5,1466
20190301|2018-09-26 13:00,26,374.5,375.25,374,374,2310
20190301|2018-09-26 19:00,27,374.75,375,373.75,374,310
20190301|2018-09-26 19:30,27,374,374.25,374,374,26
20190301|2018-09-26 20:00,27,374,374,374,374,9
20190301|2018-09-26 20:30,27,373.75,373.75,373.5,373.5,85
20190301|2018-09-26 21:00,27,373.5,373.5,373.5,373.5,26
20190301|2018-09-26 21:30,27,373.5,373.5,373.5,373.5,50
20190301|2018-09-26 22:30,27,373.75,373.75,373.75,373.75,21
20190301|2018-09-26 23:00,27,373.75,373.75,373.75,373.75,8
20190301|2018-09-26 23:30,27,373.75,373.75,373.75,373.75,39
20190301|2018-09-27 00:00,27,373.75,373.75,373.75,373.75,2
20190301|2018-09-27 01:00,27,373.75,373.75,373.5,373.5,25
20190301|2018-09-27 01:30,27,373.75,373.75,373.75,373.75,30
20190301|2018-09-27 02:00,27,373.75,373.75,373.25,373.5,109
20190301|2018-09-27 02:30,27,373.5,373.5,373.25,373.25,124
20190301|2018-09-27 03:00,27,373.5,373.5,373.5,373.5,1
20190301|2018-09-27 03:30,27,373.5,373.75,373.5,373.75,64
20190301|2018-09-27 04:00,27,373.75,373.75,373.75,373.75,11
20190301|2018-09-27 04:30,27,373.75,373.75,373.75,373.75,111
20190301|2018-09-27 05:00,27,373.75,373.75,373.75,373.75,78
20190301|2018-09-27 05:30,27,373.75,373.75,373.5,373.5,103
20190301|2018-09-27 06:00,27,373.75,373.75,373.75,373.75,1
20190301|2018-09-27 06:30,27,373.75,374,373.5,374,86
20190301|2018-09-27 07:00,27,373.75,374,373.75,373.75,49
20190301|2018-09-27 07:30,27,374,376.5,374,376.25,732
20190301|2018-09-27 08:30,27,376.5,376.75,375,375.75,2113
20190301|2018-09-27 09:00,27,375.75,376,374.5,375.5,1538
20190301|2018-09-27 09:30,27,375.5,376,375.25,375.75,631
20190301|2018-09-27 10:00,27,375.75,376.5,375.5,376.25,572
20190301|2018-09-27 10:30,27,376.5,376.75,376,376.5,1251
20190301|2018-09-27 11:00,27,376.25,376.5,375.75,376,571
20190301|2018-09-27 11:30,27,376,377.5,375.75,377.25,2202
20190301|2018-09-27 12:00,27,377.25,377.5,376.75,377,1164
20190301|2018-09-27 12:30,27,377,377.25,376.75,377,1709
20190301|2018-09-27 13:00,27,377,377.25,376.5,376.75,3109
20190301|2018-09-27 19:00,28,376.5,377.5,376.25,377.25,647
20190301|2018-09-27 19:30,28,377,377.25,377,377,114
20190301|2018-09-27 20:00,28,377.25,377.25,377,377,7
20190301|2018-09-27 20:30,28,377.25,377.25,377.25,377.25,15
20190301|2018-09-27 21:00,28,377,377,377,377,17
20190301|2018-09-27 21:30,28,377,377,377,377,46
20190301|2018-09-27 22:00,28,377,377,376.25,376.25,95
20190301|2018-09-27 22:30,28,376.25,376.5,376,376,115
20190301|2018-09-27 23:00,28,376,376.25,376,376.25,2
20190301|2018-09-27 23:30,28,376,376.25,375.75,375.75,206
20190301|2018-09-28 00:00,28,375.75,376,375.5,375.5,84
20190301|2018-09-28 00:30,28,375.5,375.75,375.5,375.75,6
20190301|2018-09-28 01:00,28,375.5,375.5,375.5,375.5,64
20190301|2018-09-28 01:30,28,375.5,375.75,375.25,375.75,66
20190301|2018-09-28 02:00,28,375.75,375.75,375.5,375.75,41
20190301|2018-09-28 02:30,28,375.5,375.75,375.5,375.75,143
20190301|2018-09-28 03:00,28,376,376.25,376,376.25,127
20190301|2018-09-28 03:30,28,376.25,376.25,375.75,375.75,19
20190301|2018-09-28 04:00,28,375.75,376.5,375.25,376.25,269
20190301|2018-09-28 04:30,28,376.5,376.75,376.5,376.5,139
20190301|2018-09-28 05:00,28,376.5,376.75,376.25,376.5,122
20190301|2018-09-28 05:30,28,376.75,377,376.5,376.75,98
20190301|2018-09-28 06:00,28,376.75,376.75,376.75,376.75,18
20190301|2018-09-28 06:30,28,376.75,377.25,376.75,377.25,38
20190301|2018-09-28 07:00,28,377.25,377.5,377,377.25,304
20190301|2018-09-28 07:30,28,377,377.25,377,377,123
20190301|2018-09-28 08:30,28,376.75,378.25,376,377.5,2824
20190301|2018-09-28 09:00,28,377.5,377.75,375,375,2780
20190301|2018-09-28 09:30,28,375,376.75,375,376.5,2182
20190301|2018-09-28 10:00,28,376.5,376.75,375.75,376,812
20190301|2018-09-28 10:30,28,376.25,376.5,375.25,376.25,1773
20190301|2018-09-28 11:00,28,376.25,376.25,369.75,372.25,6721
20190301|2018-09-28 11:30,28,372.25,372.25,370,370.25,2320
20190301|2018-09-28 12:00,28,370.25,371,369.5,370.25,1839
20190301|2018-09-28 12:30,28,370,370.75,367.75,368,3561
20190301|2018-09-28 13:00,28,368,369.5,366.75,368.25,5690
20190301|2018-09-30 19:00,1,368.5,369.5,368.5,369,656
20190301|2018-09-30 19:30,1,369.25,369.25,369,369,14
20190301|2018-09-30 20:00,1,369,369,368.75,368.75,10
20190301|2018-09-30 20:30,1,368.75,368.75,368.75,368.75,20
20190301|2018-09-30 21:00,1,368.75,368.75,368.75,368.75,43
20190301|2018-09-30 21:30,1,368.5,368.75,368.5,368.75,84
20190301|2018-09-30 22:00,1,368.75,368.75,368.5,368.5,53
20190301|2018-09-30 22:30,1,368.75,369,368.75,369,66
20190301|2018-09-30 23:00,1,369,369,369,369,25
20190301|2018-09-30 23:30,1,369,369.25,369,369.25,12
20190301|2018-10-01 02:00,1,369,369,369,369,99
20190301|2018-10-01 02:30,1,369,369.5,369,369.5,71
20190301|2018-10-01 03:00,1,369.25,369.5,369.25,369.5,39
20190301|2018-10-01 03:30,1,369.5,369.75,369.5,369.75,117
20190301|2018-10-01 04:00,1,370,370.5,370,370.5,124
20190301|2018-10-01 04:30,1,370.5,370.5,369.75,370.25,203
20190301|2018-10-01 05:00,1,370.25,370.25,370.25,370.25,68
20190301|2018-10-01 05:30,1,370.25,370.25,370.25,370.25,44
20190301|2018-10-01 06:00,1,370.25,370.25,370.25,370.25,21
20190301|2018-10-01 06:30,1,370.25,370.5,370,370.5,137
20190301|2018-10-01 07:00,1,370.75,370.75,370.25,370.5,330
20190301|2018-10-01 07:30,1,370.75,371,370.5,370.5,196
20190301|2018-10-01 08:30,1,370.75,374.75,370.75,373.75,3056
20190301|2018-10-01 09:00,1,373.5,376,373.5,375.5,3271
20190301|2018-10-01 09:30,1,375.5,375.75,374.25,375,1471
20190301|2018-10-01 10:00,1,375,377,375,376.5,2731
20190301|2018-10-01 10:30,1,376.5,377.5,376,377.25,2158
20190301|2018-10-01 11:00,1,377.5,378,376.75,377.5,2482
20190301|2018-10-01 11:30,1,377.5,378,376.25,377,2534
20190301|2018-10-01 12:00,1,376.75,378.5,376.75,378,3500
20190301|2018-10-01 12:30,1,378,378,376.5,377,2900
20190301|2018-10-01 13:00,1,377,378,376.75,377.5,3079
20190301|2018-10-01 19:00,2,376.75,377.25,376.75,377.25,454
20190301|2018-10-01 19:30,2,377,377,376,376,233
20190301|2018-10-01 20:00,2,376.25,376.5,376.25,376.5,30
20190301|2018-10-01 20:30,2,376.5,376.5,376.5,376.5,9
20190301|2018-10-01 21:00,2,376.5,376.5,376.25,376.25,54
20190301|2018-10-01 21:30,2,376,376,376,376,1
20190301|2018-10-01 22:00,2,376.25,376.5,376,376.5,23
20190301|2018-10-01 22:30,2,376.5,376.5,376.25,376.25,2
20190301|2018-10-01 23:30,2,376.25,376.25,376.25,376.25,35
20190301|2018-10-02 00:00,2,376.25,376.25,376.25,376.25,17
20190301|2018-10-02 00:30,2,376.5,376.5,376.25,376.25,60
20190301|2018-10-02 01:00,2,376.25,376.25,376.25,376.25,50
20190301|2018-10-02 01:30,2,376.25,376.25,376.25,376.25,8
20190301|2018-10-02 02:00,2,376.25,376.75,376.25,376.75,57
20190301|2018-10-02 02:30,2,376.75,376.75,376.25,376.25,82
20190301|2018-10-02 03:00,2,376.25,376.75,376.25,376.5,105
20190301|2018-10-02 03:30,2,376.75,376.75,376.5,376.5,24
20190301|2018-10-02 04:00,2,376.25,376.25,376.25,376.25,2
20190301|2018-10-02 04:30,2,376,376.25,375.25,376,734
20190301|2018-10-02 05:00,2,376.25,376.25,376.25,376.25,16
20190301|2018-10-02 05:30,2,376.25,376.25,376,376,284
20190301|2018-10-02 06:00,2,376,376,375.5,375.5,53
20190301|2018-10-02 06:30,2,375.5,375.5,375.5,375.5,167
20190301|2018-10-02 07:00,2,375.25,376,375.25,375.75,115
20190301|2018-10-02 07:30,2,375.75,376.25,375.75,376.25,281
20190301|2018-10-02 08:30,2,376,378.5,376,377.75,3320
20190301|2018-10-02 09:00,2,377.75,378.5,376,377,1777
20190301|2018-10-02 09:30,2,377,379,377,378.75,2318
20190301|2018-10-02 10:00,2,378.75,380,378.5,379.5,2730
20190301|2018-10-02 10:30,2,379.75,381,379,379.25,4638
20190301|2018-10-02 11:00,2,379.25,379.75,377.25,378.75,3123
20190301|2018-10-02 11:30,2,378.75,378.75,377.5,377.5,1178
20190301|2018-10-02 12:00,2,377.5,380.5,377.25,379.75,3909
20190301|2018-10-02 12:30,2,380,380.25,379.25,379.75,2333
20190301|2018-10-02 13:00,2,380,380,378.75,379.5,3149
20190301|2018-10-02 19:00,3,379.75,380.25,379.75,379.75,374
20190301|2018-10-02 19:30,3,380,380,379.5,379.75,149
20190301|2018-10-02 20:00,3,379.75,380,379.5,380,68
20190301|2018-10-02 20:30,3,380,380,380,380,15
20190301|2018-10-02 21:00,3,380,380.25,380,380.25,60
20190301|2018-10-02 21:30,3,380.25,380.25,380,380,23
20190301|2018-10-02 22:00,3,380.25,380.25,380,380,10
20190301|2018-10-02 22:30,3,380.25,380.25,380.25,380.25,12
20190301|2018-10-02 23:00,3,380.25,380.25,380.25,380.25,1
20190301|2018-10-02 23:30,3,380.25,380.25,380.25,380.25,28
20190301|2018-10-03 00:00,3,380.25,380.25,380,380.25,23
20190301|2018-10-03 00:30,3,380,380,379.75,379.75,84
20190301|2018-10-03 01:00,3,379.75,380,379.75,380,40
20190301|2018-10-03 01:30,3,380.25,380.25,380.25,380.25,102
20190301|2018-10-03 02:00,3,380.5,380.75,380.5,380.75,270
20190301|2018-10-03 02:30,3,380.75,380.75,380,380.5,124
20190301|2018-10-03 03:00,3,380.25,380.25,380,380.25,90
20190301|2018-10-03 03:30,3,380.25,380.25,379.75,380,90
20190301|2018-10-03 04:00,3,380,380.25,379,379.25,281
20190301|2018-10-03 04:30,3,379.25,380.5,379,380.25,322
20190301|2018-10-03 05:00,3,380.5,380.5,380.25,380.25,90
20190301|2018-10-03 05:30,3,380.5,380.5,380.5,380.5,1
20190301|2018-10-03 06:00,3,380.25,380.5,380.25,380.25,557
20190301|2018-10-03 06:30,3,380.25,380.5,380,380.25,1120
20190301|2018-10-03 07:00,3,380.25,380.25,378,378.75,1065
20190301|2018-10-03 07:30,3,378.5,379,378.25,378.75,158
20190301|2018-10-03 08:30,3,379.75,380,378.25,379.75,3294
20190301|2018-10-03 09:00,3,380,380.25,379.5,379.75,1843
20190301|2018-10-03 09:30,3,379.75,380.25,378.75,379,1968
20190301|2018-10-03 10:00,3,379,380,378.75,379.75,1532
20190301|2018-10-03 10:30,3,379.75,379.75,379,379.25,1389
20190301|2018-10-03 11:00,3,379.5,379.5,379,379,1783
20190301|2018-10-03 11:30,3,379,379.5,378.5,379.5,1424
20190301|2018-10-03 12:00,3,379.5,379.75,378.5,378.5,2731
20190301|2018-10-03 12:30,3,378.5,378.5,377.75,377.75,3302
20190301|2018-10-03 13:00,3,377.75,377.75,376.25,376.25,3485
20190301|2018-10-03 19:00,4,377,377.5,376.5,377.25,773
20190301|2018-10-03 19:30,4,377.25,377.25,376.75,376.75,40
20190301|2018-10-03 20:00,4,377,377,377,377,10
20190301|2018-10-03 20:30,4,377.25,377.5,377.25,377.25,12
20190301|2018-10-03 21:30,4,377.25,377.25,377.25,377.25,1
20190301|2018-10-03 22:00,4,377,377.25,377,377.25,5
20190301|2018-10-03 22:30,4,377.25,377.25,377.25,377.25,2
20190301|2018-10-03 23:00,4,377.25,377.25,377.25,377.25,3
20190301|2018-10-03 23:30,4,377.5,377.75,377.5,377.75,57
20190301|2018-10-04 00:00,4,377.75,377.75,377.5,377.5,10
20190301|2018-10-04 01:00,4,377.5,377.5,377.25,377.25,44
20190301|2018-10-04 01:30,4,377.25,377.5,377.25,377.25,47
20190301|2018-10-04 02:00,4,377.5,377.5,377,377.25,206
20190301|2018-10-04 02:30,4,377.5,377.5,377.25,377.25,35
20190301|2018-10-04 03:00,4,377.25,377.25,377,377,38
20190301|2018-10-04 03:30,4,377,377.25,377,377,70
20190301|2018-10-04 04:00,4,377,377,377,377,1
20190301|2018-10-04 04:30,4,376.75,377.5,376.75,377.25,110
20190301|2018-10-04 05:00,4,377.5,377.5,377.5,377.5,18
20190301|2018-10-04 05:30,4,377.75,377.75,377.5,377.5,41
20190301|2018-10-04 06:00,4,377.75,377.75,377.75,377.75,47
20190301|2018-10-04 06:30,4,377.75,378.5,377.75,378.5,117
20190301|2018-10-04 07:00,4,378.25,378.5,378,378.5,278
20190301|2018-10-04 07:30,4,378.5,378.5,378.25,378.25,173
20190301|2018-10-04 08:30,4,378,378.75,377.75,378,1980
20190301|2018-10-04 09:00,4,378.25,378.5,377.75,377.75,1395
20190301|2018-10-04 09:30,4,378,379.75,378,379,2633
20190301|2018-10-04 10:00,4,379.25,379.5,379,379.25,1132
20190301|2018-10-04 10:30,4,379.25,379.5,379,379,1547
20190301|2018-10-04 11:00,4,379.25,380,378.75,378.75,2363
20190301|2018-10-04 11:30,4,379,380.25,378.75,380,989
20190301|2018-10-04 12:00,4,380,380,379,379,1055
20190301|2018-10-04 12:30,4,379,379.5,378.25,378.75,2281
20190301|2018-10-04 13:00,4,378.75,379.75,378.25,379.75,2671
20190301|2018-10-04 19:00,5,379,381,379,380.25,1163
20190301|2018-10-04 19:30,5,380.5,380.75,380,380,226
20190301|2018-10-04 20:00,5,380,380.25,380,380.25,318
20190301|2018-10-04 20:30,5,380.25,380.5,380.25,380.5,145
20190301|2018-10-04 21:00,5,380.25,380.25,380.25,380.25,17
20190301|2018-10-04 21:30,5,380.25,380.25,379.75,380,38
20190301|2018-10-04 22:00,5,380,380.25,380,380.25,23
20190301|2018-10-04 22:30,5,380,380,380,380,5
20190301|2018-10-04 23:00,5,380,380,380,380,5
20190301|2018-10-04 23:30,5,380,380,380,380,26
20190301|2018-10-05 00:00,5,380,380,379.75,379.75,2
20190301|2018-10-05 00:30,5,380,380.25,380,380.25,101
20190301|2018-10-05 01:00,5,380,380,380,380,1
20190301|2018-10-05 01:30,5,380,380,380,380,50
20190301|2018-10-05 02:00,5,380,380.25,380,380.25,7
20190301|2018-10-05 02:30,5,380.25,380.25,380,380,47
20190301|2018-10-05 03:00,5,379.75,379.75,379.75,379.75,31
20190301|2018-10-05 03:30,5,379.5,379.5,379.5,379.5,38
20190301|2018-10-05 04:00,5,379.5,379.5,379.25,379.5,164
20190301|2018-10-05 04:30,5,379.5,379.5,379.25,379.25,150
20190301|2018-10-05 05:00,5,379.25,379.5,379.25,379.25,23
20190301|2018-10-05 05:30,5,379.25,379.25,379.25,379.25,39
20190301|2018-10-05 06:00,5,379.5,379.75,379.25,379.5,74
20190301|2018-10-05 06:30,5,379.5,380,379.5,380,109
20190301|2018-10-05 07:00,5,379.75,380.25,379.75,380,121
20190301|2018-10-05 07:30,5,380,380.25,380,380.25,159
20190301|2018-10-05 08:30,5,380,381,378,378.25,2800
20190301|2018-10-05 09:00,5,378.25,378.5,374.75,376,6096
20190301|2018-10-05 09:30,5,376,377.5,375.75,377.25,1195
20190301|2018-10-05 10:00,5,377.25,377.75,376.75,377,1478
20190301|2018-10-05 10:30,5,377,377.5,376.25,377,1417
20190301|2018-10-05 11:00,5,377,379.25,377,378.5,2729
20190301|2018-10-05 11:30,5,378.75,379.25,378,378.75,2375
20190301|2018-10-05 12:00,5,379,379.75,378.25,379,1429
20190301|2018-10-05 12:30,5,379,380.25,379,379.75,2018
20190301|2018-10-05 13:00,5,379.75,380.25,379,379.25,2644
20190301|2018-10-07 19:00,8,380.25,381,379,379.5,693
20190301|2018-10-07 19:30,8,379.75,380.75,379.75,380.75,158
20190301|2018-10-07 20:00,8,380.5,380.75,380.5,380.5,404
20190301|2018-10-07 20:30,8,380.5,380.75,380.5,380.5,236
20190301|2018-10-07 21:00,8,380.5,380.5,380.25,380.25,11
20190301|2018-10-07 21:30,8,380.25,380.25,380.25,380.25,53
20190301|2018-10-07 22:00,8,380.5,380.5,380.5,380.5,5
20190301|2018-10-07 22:30,8,380.75,380.75,380.5,380.5,39
20190301|2018-10-07 23:00,8,380.5,380.5,380.25,380.5,5
20190301|2018-10-07 23:30,8,380.25,380.25,379.75,379.75,16
20190301|2018-10-08 00:00,8,380,380,379.5,379.5,148
20190301|2018-10-08 00:30,8,379.5,379.5,379.25,379.25,144
20190301|2018-10-08 01:00,8,379.25,379.25,379.25,379.25,50
20190301|2018-10-08 01:30,8,379,379.25,379,379.25,29
20190301|2018-10-08 02:00,8,379,379.25,379,379,54
20190301|2018-10-08 02:30,8,378.75,378.75,377.25,377.25,228
20190301|2018-10-08 03:00,8,377.25,377.5,377.25,377.5,55
20190301|2018-10-08 03:30,8,377.25,377.25,376.75,377.25,113
20190301|2018-10-08 04:00,8,377,377.5,377,377,86
20190301|2018-10-08 04:30,8,377,377.75,377,377.5,238
20190301|2018-10-08 05:00,8,377.75,378,377.75,377.75,65
20190301|2018-10-08 05:30,8,377.75,378,377.75,378,269
20190301|2018-10-08 06:00,8,378,378,377.5,377.75,103
20190301|2018-10-08 06:30,8,377.75,379,377.75,379,186
20190301|2018-10-08 07:00,8,378.75,379.5,378.25,379.25,233
20190301|2018-10-08 07:30,8,379,379,377.5,377.75,212
20190301|2018-10-08 08:30,8,377.75,378,376,377,1958
20190301|2018-10-08 09:00,8,377,377.75,376.25,377.75,1794
20190301|2018-10-08 09:30,8,377.75,377.75,376.5,377,1353
20190301|2018-10-08 10:00,8,377,378.25,376.75,378,1223
20190301|2018-10-08 10:30,8,378,378.5,377.25,377.5,1279
20190301|2018-10-08 11:00,8,377.75,378.5,377.5,378.25,706
20190301|2018-10-08 11:30,8,378,378.25,377.75,378,1247
20190301|2018-10-08 12:00,8,378,378.5,377.5,377.5,958
20190301|2018-10-08 12:30,8,377.75,378.25,377.25,378.25,2268
20190301|2018-10-08 13:00,8,378.25,378.75,378,378.25,1898
20190301|2018-10-08 19:00,9,378.25,378.25,377.75,377.75,158
20190301|2018-10-08 19:30,9,377.75,377.75,377.75,377.75,45
20190301|2018-10-08 20:00,9,378,378,377.75,378,46
20190301|2018-10-08 20:30,9,378,378,377.75,377.75,15
20190301|2018-10-08 21:00,9,378,378,378,378,6
20190301|2018-10-08 21:30,9,378,378,378,378,3
20190301|2018-10-08 22:30,9,378,378,378,378,2
20190301|2018-10-08 23:30,9,378,378,377.75,377.75,23
20190301|2018-10-09 00:00,9,378,378,377.75,377.75,11
20190301|2018-10-09 00:30,9,377.75,377.75,377.75,377.75,18
20190301|2018-10-09 01:00,9,378,378,377.75,377.75,39
20190301|2018-10-09 01:30,9,377.75,378,377.75,378,26
20190301|2018-10-09 02:00,9,377.75,378,377.5,378,47
20190301|2018-10-09 02:30,9,378,378.25,377.75,378,45
20190301|2018-10-09 03:00,9,378,378,378,378,13
20190301|2018-10-09 03:30,9,378.25,378.5,378.25,378.5,75
20190301|2018-10-09 04:00,9,378.5,378.75,378.25,378.5,239
20190301|2018-10-09 04:30,9,378.5,378.75,378,378,78
20190301|2018-10-09 05:00,9,378,378.25,377.75,378.25,76
20190301|2018-10-09 05:30,9,378,378,378,378,26
20190301|2018-10-09 06:00,9,378,378,377.5,377.5,28
20190301|2018-10-09 06:30,9,377.5,377.5,377.25,377.5,152
20190301|2018-10-09 07:00,9,377.75,378,377.5,377.75,60
20190301|2018-10-09 07:30,9,377.75,378.75,377.75,378.5,221
20190301|2018-10-09 08:30,9,378.25,379.75,378,378.75,2524
20190301|2018-10-09 09:00,9,379,379.25,377.5,378.25,1684
20190301|2018-10-09 09:30,9,378.25,378.5,377,377.5,1774
20190301|2018-10-09 10:00,9,377.5,377.5,375.75,376.25,3113
20190301|2018-10-09 10:30,9,376.25,376.75,376,376.5,1243
20190301|2018-10-09 11:00,9,376.5,377.5,376.5,377,958
20190301|2018-10-09 11:30,9,377,377.25,376.25,376.5,977
20190301|2018-10-09 12:00,9,376.5,376.75,375.75,375.75,2507
20190301|2018-10-09 12:30,9,376,377,375.75,377,1817
20190301|2018-10-09 13:00,9,377,377,376.25,376.5,2124
20190301|2018-10-09 19:00,10,376.5,376.75,376,376.75,356
20190301|2018-10-09 19:30,10,376.75,377,376.75,376.75,38
20190301|2018-10-09 20:00,10,377,377.25,376.75,376.75,87
20190301|2018-10-09 20:30,10,376.75,376.75,376.5,376.5,66
20190301|2018-10-09 21:00,10,376.5,376.75,376.5,376.75,8
20190301|2018-10-09 21:30,10,376.5,376.5,376.5,376.5,4
20190301|2018-10-09 22:00,10,376.25,376.25,376.25,376.25,2
20190301|2018-10-09 22:30,10,376.25,376.25,376.25,376.25,1
20190301|2018-10-10 00:00,10,376,376.25,376,376.25,21
20190301|2018-10-10 01:00,10,376.5,376.5,376.25,376.25,4
20190301|2018-10-10 02:00,10,376.25,376.25,376.25,376.25,27
20190301|2018-10-10 02:30,10,376.25,377.25,376.25,377,638
20190301|2018-10-10 03:00,10,377,377,376.5,376.5,30
20190301|2018-10-10 03:30,10,376.75,376.75,376.75,376.75,62
20190301|2018-10-10 04:00,10,376.75,376.75,376.5,376.75,56
20190301|2018-10-10 04:30,10,376.75,376.75,376.75,376.75,1
20190301|2018-10-10 05:00,10,376.75,376.75,376.75,376.75,18
20190301|2018-10-10 05:30,10,376.5,376.75,376.5,376.75,28
20190301|2018-10-10 06:00,10,376.5,376.5,376.25,376.25,29
20190301|2018-10-10 06:30,10,376.25,376.5,376.25,376.25,103
20190301|2018-10-10 07:00,10,376.25,376.25,376,376,246
20190301|2018-10-10 07:30,10,376,376,375.5,376,268
20190301|2018-10-10 08:30,10,375.75,377,375.5,375.75,2907
20190301|2018-10-10 09:00,10,376,376.5,375.25,375.25,2080
20190301|2018-10-10 09:30,10,375.25,375.75,375.25,375.5,2037
20190301|2018-10-10 10:00,10,375.5,375.75,375,375.5,1059
20190301|2018-10-10 10:30,10,375.25,375.5,373.75,374.75,3210
20190301|2018-10-10 11:00,10,374.75,375,374.25,374.5,1734
20190301|2018-10-10 11:30,10,374.25,374.5,374,374.25,1549
20190301|2018-10-10 12:00,10,374.25,375,373.75,374.5,1575
20190301|2018-10-10 12:30,10,374.5,375,374.25,374.75,1436
20190301|2018-10-10 13:00,10,374.75,375,374,374.25,1446
20190301|2018-10-10 19:00,11,374,374,373.75,374,225
20190301|2018-10-10 19:30,11,374.25,374.25,373.75,373.75,118
20190301|2018-10-10 20:00,11,373.75,374,373.5,374,79
20190301|2018-10-10 20:30,11,373.75,374,373.75,374,40
20190301|2018-10-10 21:00,11,373.75,374,373.75,374,10
20190301|2018-10-10 21:30,11,374,374,374,374,11
20190301|2018-10-10 22:00,11,374,374,374,374,111
20190301|2018-10-10 22:30,11,374,374,373.75,374,22
20190301|2018-10-10 23:00,11,374,374,374,374,37
20190301|2018-10-10 23:30,11,374,374,374,374,18
20190301|2018-10-11 00:00,11,373.75,374,373.75,373.75,73
20190301|2018-10-11 00:30,11,374,374,374,374,12
20190301|2018-10-11 01:00,11,374,374,373.75,374,32
20190301|2018-10-11 01:30,11,373.75,374.25,373.75,373.75,40
20190301|2018-10-11 02:00,11,373.75,373.75,373.25,373.75,157
20190301|2018-10-11 02:30,11,373.75,374,373.25,373.75,372
20190301|2018-10-11 03:00,11,373.75,373.75,373.5,373.5,44
20190301|2018-10-11 03:30,11,373.5,373.5,373.25,373.25,208
20190301|2018-10-11 04:00,11,373.25,373.25,373,373,147
20190301|2018-10-11 04:30,11,373,373.25,372.75,373,176
20190301|2018-10-11 05:00,11,372.75,373.25,372.75,373,126
20190301|2018-10-11 05:30,11,373.25,373.25,373,373,25
20190301|2018-10-11 06:00,11,373.25,373.5,373,373.5,99
20190301|2018-10-11 06:30,11,373.25,373.25,372.75,373,124
20190301|2018-10-11 07:00,11,373,373.5,373,373,182
20190301|2018-10-11 07:30,11,373.25,373.5,372.75,372.75,314
20190301|2018-10-11 08:30,11,372.75,374,372.5,373,2381
20190301|2018-10-11 09:00,11,373,374,373,373.5,2277
20190301|2018-10-11 09:30,11,373.75,374,373,373.25,1519
20190301|2018-10-11 10:00,11,373.25,373.5,372.75,373,1898
20190301|2018-10-11 10:30,11,373,381,372.25,380.5,3945
20190301|2018-10-11 11:00,11,380,384.75,379.25,381.5,10134
20190301|2018-10-11 11:30,11,381.5,381.75,379.75,380.75,2562
20190301|2018-10-11 12:00,11,380.75,381.75,380.25,381.25,2814
20190301|2018-10-11 12:30,11,381.25,381.5,380.5,381.25,2222
20190301|2018-10-11 13:00,11,381,382,380.5,380.75,3220
20190301|2018-10-11 19:00,12,381,381.5,380.5,381.5,624
20190301|2018-10-11 19:30,12,381.5,381.75,381.25,381.75,220
20190301|2018-10-11 20:00,12,381.75,382.25,381.75,382,237
20190301|2018-10-11 20:30,12,382.25,382.5,382,382.25,367
20190301|2018-10-11 21:00,12,382.25,382.5,381.75,381.75,260
20190301|2018-10-11 21:30,12,382,382.5,382,382.5,49
20190301|2018-10-11 22:00,12,382.25,382.25,382,382,39
20190301|2018-10-11 22:30,12,382,382,382,382,22
20190301|2018-10-11 23:00,12,382.25,382.25,382,382,15
20190301|2018-10-11 23:30,12,382,382,382,382,7
20190301|2018-10-12 00:00,12,382,382,382,382,4
20190301|2018-10-12 00:30,12,382,382,381.75,382,39
20190301|2018-10-12 01:00,12,382.25,382.25,382,382,21
20190301|2018-10-12 01:30,12,382.25,382.75,382,382.5,237
20190301|2018-10-12 02:00,12,382.5,382.5,382,382.25,42
20190301|2018-10-12 02:30,12,382,382.5,382,382.5,136
20190301|2018-10-12 03:00,12,382.25,382.5,382,382.5,306
20190301|2018-10-12 03:30,12,382.5,382.5,382.25,382.25,305
20190301|2018-10-12 04:00,12,382,382.25,382,382,16
20190301|2018-10-12 04:30,12,382,382,381.5,381.5,71
20190301|2018-10-12 05:00,12,381.5,381.75,381.5,381.75,80
20190301|2018-10-12 05:30,12,381.5,381.5,381.25,381.25,54
20190301|2018-10-12 06:00,12,381.25,381.25,380.75,380.75,577
20190301|2018-10-12 06:30,12,380.75,381.25,380.5,381.25,232
20190301|2018-10-12 07:00,12,381.25,381.25,380.75,380.75,125
20190301|2018-10-12 07:30,12,381,381.5,380.5,381,113
20190301|2018-10-12 08:30,12,381,383,381,381.75,4404
20190301|2018-10-12 09:00,12,381.75,383,381.5,382.75,3428
20190301|2018-10-12 09:30,12,383,383.5,382.5,383,2176
20190301|2018-10-12 10:00,12,383,384.5,382.75,384.25,2124
20190301|2018-10-12 10:30,12,384.25,385.25,384,384.75,3285
20190301|2018-10-12 11:00,12,384.75,385.5,384.75,385,2708
20190301|2018-10-12 11:30,12,385,385.5,384.5,384.75,2077
20190301|2018-10-12 12:00,12,384.5,385.75,384.25,385.5,1861
20190301|2018-10-12 12:30,12,385.5,385.75,384.5,384.75,2738
20190301|2018-10-12 13:00,12,384.75,385.75,384.75,385.5,4916
20190301|2018-10-14 19:00,15,385,385.25,384.25,384.5,692
20190301|2018-10-14 19:30,15,384.75,384.75,384.5,384.5,103
20190301|2018-10-14 20:00,15,384.5,384.5,384,384.25,135
20190301|2018-10-14 20:30,15,384.25,384.25,384.25,384.25,32
20190301|2018-10-14 21:00,15,384.25,384.25,384.25,384.25,72
20190301|2018-10-14 21:30,15,384,384,384,384,1
20190301|2018-10-14 22:00,15,384,384.25,384,384.25,2
20190301|2018-10-14 22:30,15,384,384,384,384,1
20190301|2018-10-14 23:00,15,384,384,384,384,3
20190301|2018-10-14 23:30,15,384,384,384,384,39
20190301|2018-10-15 00:30,15,384,384,384,384,74
20190301|2018-10-15 01:00,15,384,384,384,384,28
20190301|2018-10-15 01:30,15,383.75,384,383.75,384,13
20190301|2018-10-15 02:00,15,383.75,384,383.5,384,70
20190301|2018-10-15 02:30,15,384,384.25,383.75,383.75,50
20190301|2018-10-15 03:00,15,384,384,383.5,383.75,64
20190301|2018-10-15 03:30,15,384,384,383.75,384,61
20190301|2018-10-15 04:00,15,384,384,384,384,26
20190301|2018-10-15 04:30,15,384,384,383.75,383.75,74
20190301|2018-10-15 05:00,15,384,384,383.75,383.75,87
20190301|2018-10-15 05:30,15,383.75,384,383.75,384,41
20190301|2018-10-15 06:00,15,384.25,384.5,384,384.25,74
20190301|2018-10-15 06:30,15,384.25,384.5,384,384.25,194
20190301|2018-10-15 07:00,15,384.25,385.5,384.25,385,559
20190301|2018-10-15 07:30,15,385,385.5,385,385.25,135
20190301|2018-10-15 08:30,15,385,386.25,384.75,386.25,2828
20190301|2018-10-15 09:00,15,386.25,387,385.75,386.5,2403
20190301|2018-10-15 09:30,15,386.5,388.25,386.5,388,3816
20190301|2018-10-15 10:00,15,388.25,389.75,388,389.5,5314
20190301|2018-10-15 10:30,15,389.75,390.5,389,389.5,5443
20190301|2018-10-15 11:00,15,389.75,390.5,389.25,389.5,4618
20190301|2018-10-15 11:30,15,389.75,390.25,389,390.25,4332
20190301|2018-10-15 12:00,15,390,390.25,388.75,389.5,3097
20190301|2018-10-15 12:30,15,389.25,389.75,389.25,389.25,1503
20190301|2018-10-15 13:00,15,389.25,390.25,388.75,389,3203
20190301|2018-10-15 19:00,16,389,389.25,388.25,388.5,723
20190301|2018-10-15 19:30,16,388.5,388.75,388.25,388.25,138
20190301|2018-10-15 20:00,16,388.25,388.75,388.25,388.75,63
20190301|2018-10-15 20:30,16,388.75,388.75,388.5,388.5,36
20190301|2018-10-15 21:00,16,388.5,388.5,388.25,388.5,85
20190301|2018-10-15 21:30,16,388.5,388.5,388,388.25,110
20190301|2018-10-15 22:00,16,388.25,388.25,388.25,388.25,7
20190301|2018-10-15 23:00,16,388.25,388.5,388.25,388.5,3
20190301|2018-10-15 23:30,16,388.5,388.5,388.25,388.25,22
20190301|2018-10-16 00:00,16,388.25,388.25,388,388.25,192
20190301|2018-10-16 00:30,16,388.25,388.25,388.25,388.25,1
20190301|2018-10-16 01:00,16,388.5,388.5,388,388.25,65
20190301|2018-10-16 01:30,16,388.25,388.5,388.25,388.5,114
20190301|2018-10-16 02:00,16,388.5,388.5,388.25,388.25,55
20190301|2018-10-16 02:30,16,388.25,389,388.25,388.75,419
20190301|2018-10-16 03:00,16,388.75,389,388.75,388.75,95
20190301|2018-10-16 03:30,16,388.75,389,388.5,388.5,89
20190301|2018-10-16 04:00,16,388.25,389.25,388.25,388.75,270
20190301|2018-10-16 04:30,16,388.75,389,388.75,388.75,52
20190301|2018-10-16 05:00,16,388.75,389,388.75,388.75,282
20190301|2018-10-16 05:30,16,388.75,389,388.75,389,43
20190301|2018-10-16 06:00,16,389,389,388.75,389,84
20190301|2018-10-16 06:30,16,389,389.25,388,388,486
20190301|2018-10-16 07:00,16,388,388,387.5,388,395
20190301|2018-10-16 07:30,16,387.75,388,387.25,387.5,233
20190301|2018-10-16 08:30,16,387.5,388.25,387,387.5,3516
20190301|2018-10-16 09:00,16,387.75,388,387.25,387.25,2050
20190301|2018-10-16 09:30,16,387.25,387.75,386.5,386.5,3334
20190301|2018-10-16 10:00,16,386.5,387.25,386.25,386.75,3178
20190301|2018-10-16 10:30,16,386.75,387,386.25,386.5,1870
20190301|2018-10-16 11:00,16,386.5,386.75,386,386,2375
20190301|2018-10-16 11:30,16,386,386.75,385.75,386.5,1391
20190301|2018-10-16 12:00,16,386.5,386.75,385.75,386.25,1953
20190301|2018-10-16 12:30,16,386.5,387.5,386.25,386.5,2241
20190301|2018-10-16 13:00,16,386.75,387.5,386.25,387.25,3047
20190301|2018-10-16 19:00,17,387.25,387.25,386.5,387,478
20190301|2018-10-16 19:30,17,387,387,387,387,24
20190301|2018-10-16 20:00,17,387,387,387,387,45
20190301|2018-10-16 20:30,17,387,387,387,387,37
20190301|2018-10-16 21:00,17,387,387,387,387,13
20190301|2018-10-16 21:30,17,387,387.25,387,387.25,79
20190301|2018-10-16 22:00,17,387.25,387.5,387.25,387.25,91
20190301|2018-10-16 22:30,17,387.5,387.5,387.5,387.5,57
20190301|2018-10-16 23:00,17,387.5,387.5,387.25,387.5,34
20190301|2018-10-17 00:00,17,387.5,387.5,387.25,387.25,5
20190301|2018-10-17 00:30,17,387.5,387.5,387.5,387.5,3
20190301|2018-10-17 01:00,17,387.5,387.5,387.25,387.25,3
20190301|2018-10-17 01:30,17,387.5,387.5,387.5,387.5,27
20190301|2018-10-17 02:00,17,387.25,387.75,387.25,387.5,109
20190301|2018-10-17 02:30,17,387.5,387.5,387.25,387.25,12
20190301|2018-10-17 03:00,17,387.5,388.25,387.5,388.25,335
20190301|2018-10-17 03:30,17,388,388.25,388,388,60
20190301|2018-10-17 04:00,17,388,388,387.75,388,29
20190301|2018-10-17 04:30,17,388,388.25,388,388,51
20190301|2018-10-17 05:30,17,388,388,388,388,123
20190301|2018-10-17 06:00,17,388,388,387.75,387.75,90
20190301|2018-10-17 06:30,17,387.75,387.75,387,387,157
20190301|2018-10-17 07:00,17,386.75,386.75,386,386,273
20190301|2018-10-17 07:30,17,386,386.5,385.75,386,168
20190301|2018-10-17 08:30,17,386.25,387.75,385.25,387.75,3206
20190301|2018-10-17 09:00,17,387.75,388.25,387.25,387.75,1758
20190301|2018-10-17 09:30,17,387.5,388,385.5,386.5,2883
20190301|2018-10-17 10:00,17,386.5,387.25,386.25,387,1422
20190301|2018-10-17 10:30,17,387,387.5,387,387.25,1545
20190301|2018-10-17 11:00,17,387.25,387.5,386.75,387.25,1188
20190301|2018-10-17 11:30,17,387.25,387.5,386.75,387.5,797
20190301|2018-10-17 12:00,17,387.5,387.75,387.25,387.5,1101
20190301|2018-10-17 12:30,17,387.25,387.25,386.25,386.75,1498
20190301|2018-10-17 13:00,17,386.5,386.75,385.75,385.75,2581
20190301|2018-10-17 19:00,18,385.25,385.25,384.75,384.75,266
20190301|2018-10-17 19:30,18,385,385.25,384.75,384.75,49
20190301|2018-10-17 20:00,18,385,385,384.5,384.75,105
20190301|2018-10-17 20:30,18,384.75,384.75,384.75,384.75,14
20190301|2018-10-17 21:00,18,385,385,384.5,384.75,11
20190301|2018-10-17 21:30,18,384.75,384.75,384.75,384.75,21
20190301|2018-10-17 22:00,18,384.75,384.75,384.5,384.75,166
20190301|2018-10-17 22:30,18,384.5,384.75,384.5,384.75,2
20190301|2018-10-17 23:30,18,384.75,385,384.75,385,48
20190301|2018-10-18 00:00,18,384.75,384.75,384.75,384.75,6
20190301|2018-10-18 00:30,18,384.75,385,384.75,385,29
20190301|2018-10-18 01:00,18,385,385,384.75,384.75,18
20190301|2018-10-18 01:30,18,384.75,384.75,384.5,384.75,70
20190301|2018-10-18 02:00,18,385,385,384.75,385,70
20190301|2018-10-18 02:30,18,385,385,385,385,68
20190301|2018-10-18 03:00,18,385,385.25,385,385.25,127
20190301|2018-10-18 03:30,18,385.25,385.5,385.25,385.5,95
20190301|2018-10-18 04:00,18,385.25,385.25,385.25,385.25,26
20190301|2018-10-18 04:30,18,385,385,385,385,55
20190301|2018-10-18 05:00,18,385,385,384.75,385,21
20190301|2018-10-18 05:30,18,385,385,385,385,37
20190301|2018-10-18 06:00,18,385,385.25,385,385,78
20190301|2018-10-18 06:30,18,385,385,384.75,384.75,108
20190301|2018-10-18 07:00,18,384.75,385,384.5,384.75,307
20190301|2018-10-18 07:30,18,384.75,384.75,382.5,383,1298
20190301|2018-10-18 08:30,18,382.5,383.75,382.5,383,2435
20190301|2018-10-18 09:00,18,383,384.25,383,383.75,2372
20190301|2018-10-18 09:30,18,383.75,384.25,383.5,384,1535
20190301|2018-10-18 10:00,18,383.75,384,382.5,382.75,3022
20190301|2018-10-18 10:30,18,382.75,383,382.25,382.5,1673
20190301|2018-10-18 11:00,18,382.5,383.25,382.25,383.25,2455
20190301|2018-10-18 11:30,18,383,383,381.5,381.75,1923
20190301|2018-10-18 12:00,18,382,382.25,381.5,382,2260
20190301|2018-10-18 12:30,18,382,383,382,383,2863
20190301|2018-10-18 13:00,18,383,383.25,382,382.25,3671
20190301|2018-10-18 19:00,19,382.75,382.75,382.25,382.25,330
20190301|2018-10-18 19:30,19,382.25,382.25,381.75,382,37
20190301|2018-10-18 20:00,19,381.75,381.75,381.75,381.75,57
20190301|2018-10-18 20:30,19,381.75,381.75,381.5,381.75,100
20190301|2018-10-18 21:00,19,381.75,381.75,381.75,381.75,30
20190301|2018-10-18 21:30,19,381.75,382.25,381.75,382,104
20190301|2018-10-18 22:00,19,382,382,381.75,381.75,3
20190301|2018-10-18 23:30,19,382,382.25,382,382.25,11
20190301|2018-10-19 00:30,19,382.5,382.5,382.5,382.5,81
20190301|2018-10-19 01:00,19,382.5,382.5,382.25,382.25,4
20190301|2018-10-19 01:30,19,382.5,382.5,382.25,382.25,46
20190301|2018-10-19 02:00,19,382.25,382.5,382,382,108
20190301|2018-10-19 02:30,19,382,382.25,381.75,382,162
20190301|2018-10-19 03:00,19,382.25,382.25,382.25,382.25,48
20190301|2018-10-19 03:30,19,382,382,381.75,381.75,22
20190301|2018-10-19 04:00,19,382,382,381.75,381.75,26
20190301|2018-10-19 04:30,19,382,382,382,382,1
20190301|2018-10-19 05:00,19,382,382,382,382,2
20190301|2018-10-19 05:30,19,382,382.5,382,382.25,140
20190301|2018-10-19 06:00,19,382.5,382.75,382.25,382.75,35
20190301|2018-10-19 06:30,19,382.75,383,382.25,382.75,636
20190301|2018-10-19 07:00,19,382.75,383,382.75,382.75,392
20190301|2018-10-19 07:30,19,382.75,383,382.25,382.25,439
20190301|2018-10-19 08:30,19,382.25,382.25,379.75,381,7389
20190301|2018-10-19 09:00,19,381,382,380.25,380.5,3803
20190301|2018-10-19 09:30,19,380.25,380.5,380,380.5,3329
20190301|2018-10-19 10:00,19,380.25,381,380.25,381,4100
20190301|2018-10-19 10:30,19,380.75,381.75,380.5,381.75,1648
20190301|2018-10-19 11:00,19,381.75,382,380.5,380.75,1776
20190301|2018-10-19 11:30,19,380.5,380.75,380.25,380.25,1796
20190301|2018-10-19 12:00,19,380,380.5,379.5,380,2114
20190301|2018-10-19 12:30,19,380,380.75,379.75,380,1154
20190301|2018-10-19 13:00,19,379.75,379.75,378.5,378.5,4612
20190301|2018-10-21 19:00,22,378,379,378,378.75,397
20190301|2018-10-21 19:30,22,378.75,378.75,378.75,378.75,40
20190301|2018-10-21 20:00,22,378.5,378.5,378.25,378.5,83
20190301|2018-10-21 20:30,22,378.5,379,378.5,379,164
20190301|2018-10-21 21:00,22,379,379.25,378.75,378.75,19
20190301|2018-10-21 21:30,22,379,379,379,379,1
20190301|2018-10-21 22:00,22,378.75,378.75,378.75,378.75,6
20190301|2018-10-21 22:30,22,378.75,378.75,378.5,378.75,52
20190301|2018-10-21 23:00,22,378.75,378.75,378.5,378.5,7
20190301|2018-10-21 23:30,22,378.75,378.75,378.75,378.75,19
20190301|2018-10-22 00:00,22,378.75,378.75,378.75,378.75,25
20190301|2018-10-22 01:00,22,378.75,378.75,378.75,378.75,17
20190301|2018-10-22 01:30,22,379,379,379,379,1
20190301|2018-10-22 02:00,22,379,379,378.75,378.75,33
20190301|2018-10-22 02:30,22,378.75,378.75,378.5,378.5,51
20190301|2018-10-22 03:00,22,378.5,379,378.5,379,147
20190301|2018-10-22 03:30,22,379,379,378.75,378.75,19
20190301|2018-10-22 04:00,22,379,379,378.75,378.75,7
20190301|2018-10-22 04:30,22,379,380.5,379,380.5,388
20190301|2018-10-22 05:00,22,380.5,381.5,380.25,380.5,520
20190301|2018-10-22 05:30,22,380.5,380.5,380.25,380.5,106
20190301|2018-10-22 06:00,22,380.25,380.5,380,380.25,62
20190301|2018-10-22 06:30,22,380.25,380.5,380,380,45
20190301|2018-10-22 07:00,22,380.25,380.5,380,380.25,162
20190301|2018-10-22 07:30,22,380.25,380.5,380,380.25,250
20190301|2018-10-22 08:30,22,380,382.75,380,382.25,3454
20190301|2018-10-22 09:00,22,382.5,382.75,381.75,382.5,1531
20190301|2018-10-22 09:30,22,382.25,382.25,381.5,381.5,1163
20190301|2018-10-22 10:00,22,381.5,382.25,381,381.5,1808
20190301|2018-10-22 10:30,22,381.75,381.75,380.75,381.25,1457
20190301|2018-10-22 11:00,22,381,381.25,380.5,381,1359
20190301|2018-10-22 11:30,22,380.75,381.5,380.75,381.25,585
20190301|2018-10-22 12:00,22,381,381.5,381,381.5,2246
20190301|2018-10-22 12:30,22,381.25,381.75,381,381.5,2113
20190301|2018-10-22 13:00,22,381.75,382,381.25,381.75,2408
20190301|2018-10-22 19:00,23,381.5,381.75,381,381.75,386
20190301|2018-10-22 19:30,23,381.75,381.75,381.5,381.5,12
20190301|2018-10-22 20:00,23,381.5,381.5,381.5,381.5,5
20190301|2018-10-22 20:30,23,381.75,381.75,381.5,381.75,21
20190301|2018-10-22 21:00,23,381.5,381.75,381.5,381.75,19
20190301|2018-10-22 21:30,23,381.75,381.75,381.75,381.75,19
20190301|2018-10-22 22:00,23,381.75,381.75,381.5,381.5,13
20190301|2018-10-22 22:30,23,381.75,382,381.75,382,19
20190301|2018-10-22 23:00,23,382,382,382,382,1
20190301|2018-10-23 00:00,23,382,382,382,382,8
20190301|2018-10-23 00:30,23,381.75,381.75,381.75,381.75,2
20190301|2018-10-23 01:00,23,381.5,381.5,381.25,381.5,34
20190301|2018-10-23 01:30,23,381.25,381.5,381.25,381.5,18
20190301|2018-10-23 02:00,23,381.5,381.75,381.5,381.5,57
20190301|2018-10-23 02:30,23,381.5,382.5,381.5,382.25,188
20190301|2018-10-23 03:00,23,382.25,382.25,381.75,382,58
20190301|2018-10-23 03:30,23,382,382,382,382,17
20190301|2018-10-23 04:00,23,382.25,382.25,382,382,16
20190301|2018-10-23 04:30,23,382,382.75,381.75,382.75,170
20190301|2018-10-23 05:00,23,382.75,383,382.25,382.75,417
20190301|2018-10-23 05:30,23,382.5,382.75,382.25,382.75,129
20190301|2018-10-23 06:00,23,382.75,383,382.75,382.75,410
20190301|2018-10-23 06:30,23,382.5,382.75,382.25,382.5,270
20190301|2018-10-23 07:00,23,382.25,382.5,381.25,381.5,499
20190301|2018-10-23 07:30,23,381.5,381.75,381.25,381.75,391
20190301|2018-10-23 08:30,23,381.25,382.75,380.25,382,5054
20190301|2018-10-23 09:00,23,382,382,381,381.75,1662
20190301|2018-10-23 09:30,23,381.75,382.5,381.25,381.5,3890
20190301|2018-10-23 10:00,23,381.25,382.5,381.25,382,2190
20190301|2018-10-23 10:30,23,382,382.25,381.75,381.75,1234
20190301|2018-10-23 11:00,23,382,382.75,381.75,382.5,1248
20190301|2018-10-23 11:30,23,382.75,384.75,382.5,384.25,4289
20190301|2018-10-23 12:00,23,384.25,384.75,383.75,383.75,3182
20190301|2018-10-23 12:30,23,383.75,384,382.75,383,1839
20190301|2018-10-23 13:00,23,383,383.5,381.75,382.25,3442
20190301|2018-10-23 19:00,24,381.5,381.75,381,381,428
20190301|2018-10-23 19:30,24,380.75,381,380.5,381,65
20190301|2018-10-23 20:00,24,381,381.25,381,381,77
20190301|2018-10-23 20:30,24,381,381,381,381,7
20190301|2018-10-23 21:30,24,381,381,380.75,380.75,2
20190301|2018-10-23 22:00,24,381,381,380.75,380.75,3
20190301|2018-10-23 22:30,24,381,381,381,381,58
20190301|2018-10-24 00:30,24,381,381,381,381,77
20190301|2018-10-24 01:00,24,381,381,381,381,15
20190301|2018-10-24 01:30,24,381,381,381,381,14
20190301|2018-10-24 02:00,24,381,381,381,381,111
20190301|2018-10-24 02:30,24,381,381.25,381,381.25,181
20190301|2018-10-24 03:00,24,381,381.25,381,381,102
20190301|2018-10-24 03:30,24,380.75,381.25,380.75,381.25,142
20190301|2018-10-24 04:00,24,381,381,381,381,76
20190301|2018-10-24 04:30,24,381,381,380.5,380.75,131
20190301|2018-10-24 05:00,24,380.75,381,380.75,381,29
20190301|2018-10-24 05:30,24,381,381,380.75,380.75,5
20190301|2018-10-24 06:00,24,381,381.25,381,381.25,451
20190301|2018-10-24 06:30,24,381.25,381.25,380.5,380.75,477
20190301|2018-10-24 07:00,24,380.75,381.25,380.5,381.25,134
20190301|2018-10-24 07:30,24,381,381.5,381,381.25,208
20190301|2018-10-24 08:30,24,381,381.5,380,380.5,5718
20190301|2018-10-24 09:00,24,380.75,381,380.25,380.75,2434
20190301|2018-10-24 09:30,24,380.5,381.25,380.25,380.75,2049
20190301|2018-10-24 10:00,24,380.75,381.5,380.75,381,1987
20190301|2018-10-24 10:30,24,381,381.25,380.5,381.25,3512
20190301|2018-10-24 11:00,24,381.25,381.5,380.75,381,1301
20190301|2018-10-24 11:30,24,381,381.25,380.75,381,1266
20190301|2018-10-24 12:00,24,381,381,380.25,380.25,1176
20190301|2018-10-24 12:30,24,380.25,381.25,380,381.25,1696
20190301|2018-10-24 13:00,24,381.25,381.5,380,380.25,2515
20190301|2018-10-24 19:00,25,380,380.5,379.5,379.5,319
20190301|2018-10-24 19:30,25,379.5,379.5,379.5,379.5,111
20190301|2018-10-24 20:00,25,379.25,379.5,379,379.5,71
20190301|2018-10-24 20:30,25,379.25,379.5,379.25,379.5,9
20190301|2018-10-24 21:00,25,379.25,379.25,379,379.25,81
20190301|2018-10-24 21:30,25,379,379,379,379,5
20190301|2018-10-24 22:00,25,379.25,379.25,379,379,11
20190301|2018-10-24 22:30,25,379,379,379,379,14
20190301|2018-10-24 23:00,25,379,379,379,379,94
20190301|2018-10-24 23:30,25,379.25,379.25,379.25,379.25,30
20190301|2018-10-25 00:00,25,379.25,379.25,379.25,379.25,1
20190301|2018-10-25 00:30,25,379.25,379.25,379.25,379.25,31
20190301|2018-10-25 01:00,25,379,379.25,379,379.25,90
20190301|2018-10-25 01:30,25,379.25,379.25,379.25,379.25,24
20190301|2018-10-25 02:00,25,379.25,379.25,378.5,378.75,192
20190301|2018-10-25 02:30,25,378.75,378.75,378.75,378.75,3
20190301|2018-10-25 03:00,25,379,379.25,378.75,379,407
20190301|2018-10-25 03:30,25,379,379,378.75,379,63
20190301|2018-10-25 04:00,25,378.75,378.75,378.75,378.75,101
20190301|2018-10-25 04:30,25,378.5,379,378.5,378.75,124
20190301|2018-10-25 05:00,25,378.75,378.75,378.75,378.75,119
20190301|2018-10-25 05:30,25,378.5,378.5,378.5,378.5,5
20190301|2018-10-25 06:00,25,378.5,378.75,378.5,378.75,14
20190301|2018-10-25 06:30,25,378.75,379.25,378.5,379,259
20190301|2018-10-25 07:00,25,379,379.25,378.75,379.25,170
20190301|2018-10-25 07:30,25,379.25,379.25,378.25,378.25,873
20190301|2018-10-25 08:30,25,378.25,378.5,375.25,376.5,9054
20190301|2018-10-25 09:00,25,376.25,376.75,375.25,375.5,4106
20190301|2018-10-25 09:30,25,375.5,375.75,374.75,374.75,4309
20190301|2018-10-25 10:00,25,374.75,375,374,374.25,4505
20190301|2018-10-25 10:30,25,374.25,374.25,373.5,373.5,2880
20190301|2018-10-25 11:00,25,373.5,374,373,373.5,3195
20190301|2018-10-25 11:30,25,373.25,373.5,373,373.25,3466
20190301|2018-10-25 12:00,25,373.25,373.75,372.75,373,3971
20190301|2018-10-25 12:30,25,373.25,374,373,373.75,3081
20190301|2018-10-25 13:00,25,373.75,374,373.25,374,3146
20190301|2018-10-25 19:00,26,374,375,374,374.75,477
20190301|2018-10-25 19:30,26,374.75,374.75,374.5,374.75,90
20190301|2018-10-25 20:00,26,374.75,375,374.75,374.75,117
20190301|2018-10-25 20:30,26,374.75,374.75,374.5,374.75,81
20190301|2018-10-25 21:00,26,374.75,374.75,374.75,374.75,21
20190301|2018-10-25 21:30,26,374.75,374.75,374.5,374.5,3
20190301|2018-10-25 22:00,26,374.5,374.75,374.5,374.75,40
20190301|2018-10-25 22:30,26,374.75,374.75,374.5,374.75,14
20190301|2018-10-25 23:30,26,374.75,375,374.75,375,11
20190301|2018-10-26 00:00,26,375,375,375,375,1
20190301|2018-10-26 00:30,26,374.75,375.25,374.75,375.25,28
20190301|2018-10-26 01:00,26,375,375.25,375,375,16
20190301|2018-10-26 01:30,26,375,375.25,375,375,94
20190301|2018-10-26 02:00,26,375,375.75,374.75,375.75,880
20190301|2018-10-26 02:30,26,375.5,375.75,375.5,375.75,143
20190301|2018-10-26 03:00,26,375.75,376,375,375.25,388
20190301|2018-10-26 03:30,26,375,375.5,375,375.5,57
20190301|2018-10-26 04:00,26,375.5,375.5,375.25,375.25,34
20190301|2018-10-26 04:30,26,375.25,375.25,375,375,87
20190301|2018-10-26 05:00,26,375.25,375.25,375.25,375.25,25
20190301|2018-10-26 05:30,26,375,375.25,375,375,10
20190301|2018-10-26 06:00,26,375,375.25,375,375,24
20190301|2018-10-26 06:30,26,375.25,375.25,375,375,196
20190301|2018-10-26 07:00,26,375.25,375.5,374.75,375.25,414
20190301|2018-10-26 07:30,26,375.25,375.5,375,375.25,283
20190301|2018-10-26 08:30,26,375.75,379.25,375,379.25,6213
20190301|2018-10-26 09:00,26,379,381,379,381,5878
20190301|2018-10-26 09:30,26,381,382,380.5,380.75,4131
20190301|2018-10-26 10:00,26,381,381.25,380,380.75,3173
20190301|2018-10-26 10:30,26,380.75,381.5,380.75,380.75,3656
20190301|2018-10-26 11:00,26,381,381.5,380.75,381,2962
20190301|2018-10-26 11:30,26,381,381.5,380.5,381.25,2919
20190301|2018-10-26 12:00,26,381.25,382.25,380.75,381,3768
20190301|2018-10-26 12:30,26,380.75,381,379.25,379.75,2668
20190301|2018-10-26 13:00,26,379.75,380.75,379.5,380.5,3677
20190301|2018-10-28 19:00,29,380.25,384,380.25,383.5,1210
20190301|2018-10-28 19:30,29,383.25,383.75,383.25,383.5,366
20190301|2018-10-28 20:00,29,383.5,383.5,382.5,383,401
20190301|2018-10-28 20:30,29,383,383,382.5,382.75,42
20190301|2018-10-28 21:00,29,383,383,382.75,382.75,25
20190301|2018-10-28 21:30,29,382.75,383,382.75,382.75,21
20190301|2018-10-28 22:00,29,383,383,383,383,49
20190301|2018-10-28 22:30,29,383,383,383,383,9
20190301|2018-10-28 23:30,29,383,383,383,383,23
20190301|2018-10-29 00:30,29,382.75,382.75,382.75,382.75,55
20190301|2018-10-29 01:00,29,382.75,382.75,382.75,382.75,49
20190301|2018-10-29 01:30,29,382.75,382.75,382.5,382.5,46
20190301|2018-10-29 02:00,29,382.5,382.75,382.5,382.75,15
20190301|2018-10-29 02:30,29,382.5,382.75,382.5,382.5,67
20190301|2018-10-29 03:00,29,382.5,382.75,382.25,382.5,215
20190301|2018-10-29 03:30,29,382.5,382.75,382.25,382.5,84
20190301|2018-10-29 04:00,29,382.5,382.75,382.5,382.5,64
20190301|2018-10-29 04:30,29,382.5,382.75,382.5,382.75,126
20190301|2018-10-29 05:00,29,382.75,382.75,382.5,382.5,91
20190301|2018-10-29 05:30,29,382.5,382.5,382,382,213
20190301|2018-10-29 06:00,29,382,382,381.75,381.75,59
20190301|2018-10-29 06:30,29,381.75,382,381,381.25,123
20190301|2018-10-29 07:00,29,381,381.5,381,381,125
20190301|2018-10-29 07:30,29,381,381.25,381,381,173
20190301|2018-10-29 08:30,29,381,381.25,380.5,380.75,3473
20190301|2018-10-29 09:00,29,380.75,381.5,379.5,379.75,2651
20190301|2018-10-29 09:30,29,379.75,380,377.75,378.75,3470
20190301|2018-10-29 10:00,29,378.5,379.25,378.25,378.75,2279
20190301|2018-10-29 10:30,29,379,381,378.75,380.5,2836
20190301|2018-10-29 11:00,29,380.5,381,380.5,381,1045
20190301|2018-10-29 11:30,29,381,381.25,380,380.25,1510
20190301|2018-10-29 12:00,29,380.25,380.25,379.25,379.25,1395
20190301|2018-10-29 12:30,29,379.25,379.75,379,379.25,3222
20190301|2018-10-29 13:00,29,379.25,379.75,379,379.75,3828
20190301|2018-10-29 19:00,30,379,379,378.25,378.25,393
20190301|2018-10-29 19:30,30,378.25,378.5,378.25,378.25,22
20190301|2018-10-29 20:00,30,378.5,378.5,378.5,378.5,3
20190301|2018-10-29 20:30,30,378.25,378.25,378.25,378.25,12
20190301|2018-10-29 21:00,30,378.25,378.5,378.25,378.25,16
20190301|2018-10-29 21:30,30,378.5,379,378.5,379,102
20190301|2018-10-29 22:00,30,378.75,379,378.75,379,14
20190301|2018-10-29 22:30,30,378.75,379,378.75,379,7
20190301|2018-10-29 23:00,30,379,379,379,379,7
20190301|2018-10-29 23:30,30,379,379.25,379,379.25,7
20190301|2018-10-30 00:00,30,379,379,379,379,6
20190301|2018-10-30 01:00,30,378.75,378.75,378.75,378.75,23
20190301|2018-10-30 01:30,30,378.75,378.75,378.75,378.75,18
20190301|2018-10-30 02:00,30,378.75,379,378.75,379,62
20190301|2018-10-30 02:30,30,379,379,378.75,379,85
20190301|2018-10-30 03:00,30,379.25,380.25,379.25,380.25,215
20190301|2018-10-30 03:30,30,380.25,380.25,379.75,379.75,237
20190301|2018-10-30 04:00,30,379.75,379.75,379,379.25,229
20190301|2018-10-30 04:30,30,379.5,379.75,379.5,379.75,66
20190301|2018-10-30 05:00,30,379.5,379.75,379.5,379.5,87
20190301|2018-10-30 05:30,30,379.5,379.5,379.25,379.25,29
20190301|2018-10-30 06:00,30,379.25,379.25,379.25,379.25,34
20190301|2018-10-30 06:30,30,379.25,379.25,379,379,7
20190301|2018-10-30 07:00,30,379,379.5,379,379,292
20190301|2018-10-30 07:30,30,379.25,379.25,379,379,53
20190301|2018-10-30 08:30,30,379,379.25,377.75,378.75,5111
20190301|2018-10-30 09:00,30,378.75,379.25,378,378.25,2113
20190301|2018-10-30 09:30,30,378.25,378.25,376.75,377,3209
20190301|2018-10-30 10:00,30,377,377.75,376.75,377.25,1834
20190301|2018-10-30 10:30,30,377.25,377.75,377,377.25,1481
20190301|2018-10-30 11:00,30,377.25,378,377.25,377.75,2723
20190301|2018-10-30 11:30,30,377.5,378,377,377.5,1154
20190301|2018-10-30 12:00,30,377.25,377.25,377,377.25,2056
20190301|2018-10-30 12:30,30,377,377.5,376.75,377.5,2509
20190301|2018-10-30 13:00,30,377.5,377.75,377,377,3577
20190301|2018-10-30 19:00,31,377,377,376.5,376.5,233
20190301|2018-10-30 19:30,31,376.5,376.75,376.5,376.75,15
20190301|2018-10-30 20:00,31,376.5,376.5,376.5,376.5,2
20190301|2018-10-30 20:30,31,376.75,376.75,376.5,376.5,3
20190301|2018-10-30 21:30,31,376.75,376.75,376.75,376.75,2
20190301|2018-10-30 22:30,31,376.5,376.5,376.5,376.5,16
20190301|2018-10-30 23:00,31,376.75,376.75,376.75,376.75,1
20190301|2018-10-30 23:30,31,376.75,376.75,376.75,376.75,68
20190301|2018-10-31 00:30,31,376.75,377,376.75,377,33
20190301|2018-10-31 01:00,31,376.75,376.75,376.75,376.75,36
20190301|2018-10-31 01:30,31,377,377,377,377,1
20190301|2018-10-31 03:00,31,377,377,376.75,377,34
20190301|2018-10-31 03:30,31,377,377,376.75,376.75,179
20190301|2018-10-31 04:00,31,377,377,377,377,34
20190301|2018-10-31 04:30,31,377,377,376.5,376.75,119
20190301|2018-10-31 05:00,31,376.75,377,376.75,376.75,86
20190301|2018-10-31 05:30,31,376.75,376.75,376.75,376.75,16
20190301|2018-10-31 06:00,31,376.75,376.75,376,376,211
20190301|2018-10-31 06:30,31,376,376.75,376,376.5,211
20190301|2018-10-31 07:00,31,376.5,376.5,375.75,375.75,518
20190301|2018-10-31 07:30,31,375.75,376.25,375.75,376.25,243
20190301|2018-10-31 08:30,31,376,376.25,375,375.25,3869
20190301|2018-10-31 09:00,31,375.25,376,375,375.5,2743
20190301|2018-10-31 09:30,31,375.5,376.75,375.5,376,5124
20190301|2018-10-31 10:00,31,376,377.5,375.5,377.5,5473
20190301|2018-10-31 10:30,31,377.25,377.75,376.25,376.5,6000
20190301|2018-10-31 11:00,31,376.5,376.75,375.75,375.75,2120
20190301|2018-10-31 11:30,31,375.75,376,375.5,375.5,1869
20190301|2018-10-31 12:00,31,375.5,375.75,375,375.25,2475
20190301|2018-10-31 12:30,31,375.25,376.25,375,375.5,9366
20190301|2018-10-31 13:00,31,375.5,376.25,375,375.75,6111
20190301|2018-10-31 19:00,1,375.75,376.25,375.75,376,205
20190301|2018-10-31 19:30,1,376.25,376.5,376.25,376.25,85
20190301|2018-10-31 20:00,1,376.25,376.25,376,376.25,130
20190301|2018-10-31 20:30,1,376,376.25,375.75,376,366
20190301|2018-10-31 21:00,1,376.25,376.25,376,376,3
20190301|2018-10-31 21:30,1,376,376,376,376,50
20190301|2018-10-31 22:30,1,376,376,376,376,5
20190301|2018-10-31 23:00,1,376,376,376,376,6
20190301|2018-10-31 23:30,1,376,376,376,376,3
20190301|2018-11-01 00:00,1,376,376,376,376,4
20190301|2018-11-01 00:30,1,376,376,376,376,3
20190301|2018-11-01 01:00,1,376,376,375.75,375.75,37
20190301|2018-11-01 01:30,1,376,376,376,376,1
20190301|2018-11-01 02:00,1,376,376,376,376,2
20190301|2018-11-01 02:30,1,375.75,376,375.75,376,160
20190301|2018-11-01 03:00,1,376.25,376.5,376,376.5,145
20190301|2018-11-01 03:30,1,376.25,376.5,376,376.5,179
20190301|2018-11-01 04:00,1,376.5,376.75,376.5,376.75,70
20190301|2018-11-01 04:30,1,376.75,377,376.75,377,120
20190301|2018-11-01 05:00,1,377,377,377,377,3
20190301|2018-11-01 05:30,1,377,377,377,377,390
20190301|2018-11-01 06:00,1,377,377,376.5,376.5,239
20190301|2018-11-01 06:30,1,376.25,376.75,376.25,376.25,116
20190301|2018-11-01 07:00,1,376.5,377.75,376.5,377,455
20190301|2018-11-01 07:30,1,377,377.25,376.75,377,661
20190301|2018-11-01 08:30,1,377.25,377.5,375.75,376.25,6769
20190301|2018-11-01 09:00,1,376,383,375,379.75,11370
20190301|2018-11-01 09:30,1,379.75,381,378.75,379,3277
20190301|2018-11-01 10:00,1,379,380,379,379.75,2585
20190301|2018-11-01 10:30,1,379.75,381.5,379.75,380.5,5026
20190301|2018-11-01 11:00,1,380.5,381.5,380.25,381.25,3576
20190301|2018-11-01 11:30,1,381.25,381.75,380.25,380.75,4279
20190301|2018-11-01 12:00,1,381,381.5,380.25,381.5,3286
20190301|2018-11-01 12:30,1,381.5,381.5,378.75,379.25,5162
20190301|2018-11-01 13:00,1,379,379.5,377.75,378.25,4960
20190301|2018-11-01 19:00,2,378.25,379.25,377.75,379,629
20190301|2018-11-01 19:30,2,379,379,378.5,378.5,44
20190301|2018-11-01 20:00,2,378.5,378.5,378,378.25,76
20190301|2018-11-01 20:30,2,378.25,378.25,378,378,33
20190301|2018-11-01 21:00,2,378,378,377.75,377.75,123
20190301|2018-11-01 21:30,2,377.75,377.75,377.5,377.5,81
20190301|2018-11-01 22:00,2,377.5,377.5,377.5,377.5,186
20190301|2018-11-01 22:30,2,377.5,377.5,377.25,377.5,31
20190301|2018-11-01 23:00,2,377.5,377.5,377.25,377.5,17
20190301|2018-11-01 23:30,2,377.75,379.5,377.75,379.5,191
20190301|2018-11-02 00:00,2,379.5,380.5,378.75,379,425
20190301|2018-11-02 00:30,2,379,379.25,378.25,378.5,311
20190301|2018-11-02 01:00,2,378.5,380.25,378.25,380.25,405
20190301|2018-11-02 01:30,2,380.25,381,380.25,380.5,136
20190301|2018-11-02 02:00,2,380.5,380.75,380.25,380.25,279
20190301|2018-11-02 02:30,2,380.5,380.5,379.5,379.5,62
20190301|2018-11-02 03:00,2,379.75,380.75,379.75,380,294
20190301|2018-11-02 03:30,2,380.25,380.25,380,380.25,113
20190301|2018-11-02 04:00,2,380.25,381.5,380.25,381.25,245
20190301|2018-11-02 04:30,2,381.25,381.5,381.25,381.25,124
20190301|2018-11-02 05:00,2,381.25,381.5,381.25,381.25,124
20190301|2018-11-02 05:30,2,381.25,381.5,381.25,381.5,65
20190301|2018-11-02 06:00,2,381.25,381.5,380.75,381,506
20190301|2018-11-02 06:30,2,381,381.25,380.75,380.75,557
20190301|2018-11-02 07:00,2,380.75,381,380.5,381,344
20190301|2018-11-02 07:30,2,381,381.25,380,380,1392
20190301|2018-11-02 08:30,2,380,380.25,377.75,378.25,4870
20190301|2018-11-02 09:00,2,378.25,380.25,377.75,380.25,2747
20190301|2018-11-02 09:30,2,380,380.75,379.75,380.75,3132
20190301|2018-11-02 10:00,2,380.75,381,380.5,380.75,1107
20190301|2018-11-02 10:30,2,380.75,380.75,380.25,380.5,2716
20190301|2018-11-02 11:00,2,380.25,384.75,380.25,383.5,6020
20190301|2018-11-02 11:30,2,383.5,383.75,382.75,383.25,3001
20190301|2018-11-02 12:00,2,383,383.5,382.5,383,2787
20190301|2018-11-02 12:30,2,383,383.5,382.75,382.75,2422
20190301|2018-11-02 13:00,2,382.75,383.5,382.5,382.75,3531
20190301|2018-11-04 19:00,5,383,384.25,382.5,384.25,768
20190301|2018-11-04 19:30,5,384.25,384.5,384,384,197
20190301|2018-11-04 20:00,5,384,384.25,383.75,384,114
20190301|2018-11-04 20:30,5,384,384,383.75,383.75,44
20190301|2018-11-04 21:00,5,384,384,384,384,3
20190301|2018-11-04 21:30,5,383.75,383.75,383.75,383.75,15
20190301|2018-11-04 22:00,5,383.75,383.75,383.75,383.75,118
20190301|2018-11-04 22:30,5,383.75,383.75,383.5,383.5,11
20190301|2018-11-04 23:00,5,383.5,383.75,383.5,383.75,20
20190301|2018-11-04 23:30,5,383.75,383.75,383.5,383.5,52
20190301|2018-11-05 00:00,5,383.75,383.75,383.75,383.75,2
20190301|2018-11-05 00:30,5,383.5,383.5,383.5,383.5,33
20190301|2018-11-05 01:00,5,383.5,383.5,383.25,383.25,16
20190301|2018-11-05 01:30,5,383.5,383.75,383.5,383.5,147
20190301|2018-11-05 02:00,5,383.25,383.25,382.5,382.5,227
20190301|2018-11-05 02:30,5,382.75,382.75,381.5,381.5,372
20190301|2018-11-05 03:00,5,381.5,383,381.5,382.25,156
20190301|2018-11-05 03:30,5,382.25,382.5,382,382.25,59
20190301|2018-11-05 04:00,5,382.25,382.25,381.5,381.5,187
20190301|2018-11-05 04:30,5,381.75,382,381.75,382,139
20190301|2018-11-05 05:00,5,382.25,382.25,382.25,382.25,23
20190301|2018-11-05 05:30,5,382.25,382.75,382.25,382.75,42
20190301|2018-11-05 06:00,5,382.75,382.75,382.25,382.5,32
20190301|2018-11-05 06:30,5,382.5,382.75,382,382.75,112
20190301|2018-11-05 07:00,5,382.5,385.75,382.5,385,2621
20190301|2018-11-05 07:30,5,385,385.25,384,384.5,383
20190301|2018-11-05 08:30,5,384.5,386,384.25,385,3580
20190301|2018-11-05 09:00,5,385,385.25,384,384.5,1930
20190301|2018-11-05 09:30,5,384.5,385,384.25,384.5,1805
20190301|2018-11-05 10:00,5,384.5,385.75,384.5,384.75,4050
20190301|2018-11-05 10:30,5,384.75,385.5,384.75,385.25,3031
20190301|2018-11-05 11:00,5,385.5,385.5,384.75,385,2691
20190301|2018-11-05 11:30,5,385,385.5,385,385.25,1139
20190301|2018-11-05 12:00,5,385.25,385.75,385,385.25,7844
20190301|2018-11-05 12:30,5,385.25,385.75,384.75,385.5,3958
20190301|2018-11-05 13:00,5,385.5,386.25,385,385.5,4036
20190301|2018-11-05 19:00,6,385.25,385.25,384.75,385,652
20190301|2018-11-05 19:30,6,385.25,385.25,385.25,385.25,45
20190301|2018-11-05 20:00,6,385.25,385.5,385.25,385.25,143
20190301|2018-11-05 20:30,6,385.25,385.25,385,385.25,110
20190301|2018-11-05 21:00,6,385.25,385.25,385.25,385.25,17
20190301|2018-11-05 21:30,6,385.25,385.25,385.25,385.25,23
20190301|2018-11-05 22:30,6,385.25,385.25,385,385,9
20190301|2018-11-05 23:00,6,385.25,385.25,385.25,385.25,1
20190301|2018-11-06 00:00,6,385.25,385.25,385.25,385.25,8
20190301|2018-11-06 00:30,6,385.25,385.25,385.25,385.25,3
20190301|2018-11-06 01:00,6,385.25,385.25,385.25,385.25,50
20190301|2018-11-06 01:30,6,385.25,385.25,385.25,385.25,68
20190301|2018-11-06 02:00,6,385.25,385.5,385.25,385.25,165
20190301|2018-11-06 02:30,6,385.25,385.5,385.25,385.25,160
20190301|2018-11-06 03:00,6,385.25,385.5,385.25,385.5,261
20190301|2018-11-06 03:30,6,385.5,385.5,385.25,385.5,100
20190301|2018-11-06 04:00,6,385.75,385.75,385.5,385.5,74
20190301|2018-11-06 04:30,6,385.5,386,385.5,385.5,350
20190301|2018-11-06 05:00,6,385.5,385.5,385.25,385.5,369
20190301|2018-11-06 05:30,6,385.5,385.75,385.25,385.25,213
20190301|2018-11-06 06:00,6,385.25,385.5,385,385,463
20190301|2018-11-06 06:30,6,385,385,385,385,67
20190301|2018-11-06 07:00,6,385,385,384.75,384.75,398
20190301|2018-11-06 07:30,6,385,385,384.5,384.75,250
20190301|2018-11-06 08:30,6,384.75,385.25,383.75,384.5,4197
20190301|2018-11-06 09:00,6,384.5,385.25,383.75,384,2490
20190301|2018-11-06 09:30,6,384,385.25,383.75,385,2573
20190301|2018-11-06 10:00,6,385,385.25,384.5,384.5,11591
20190301|2018-11-06 10:30,6,384.5,386,384.5,385.25,10631
20190301|2018-11-06 11:00,6,385.25,386,384.75,385.75,4999
20190301|2018-11-06 11:30,6,385.5,386.25,385.5,385.75,3215
20190301|2018-11-06 12:00,6,385.75,386.25,385.5,386,2004
20190301|2018-11-06 12:30,6,385.75,386,385,385,3558
20190301|2018-11-06 13:00,6,385,385.5,384.5,384.5,4558
20190301|2018-11-06 19:00,7,384,384.5,383,383,508
20190301|2018-11-06 19:30,7,383.25,383.5,383.25,383.5,87
20190301|2018-11-06 20:00,7,383.25,383.5,383.25,383.25,68
20190301|2018-11-06 20:30,7,383.25,383.75,383.25,383.5,253
20190301|2018-11-06 21:00,7,383.75,384,383.75,384,85
20190301|2018-11-06 21:30,7,384,384.5,384,384.5,64
20190301|2018-11-06 22:00,7,384.5,384.5,384.25,384.25,50
20190301|2018-11-06 22:30,7,384.25,384.5,384.25,384.5,18
20190301|2018-11-06 23:00,7,384.5,384.5,384,384,231
20190301|2018-11-06 23:30,7,384,384.25,384,384,180
20190301|2018-11-07 00:00,7,384.25,384.25,384,384.25,79
20190301|2018-11-07 00:30,7,384.25,384.25,383.75,383.75,69
20190301|2018-11-07 01:00,7,383.75,384,383.5,383.75,105
20190301|2018-11-07 01:30,7,383.75,383.75,383.75,383.75,35
20190301|2018-11-07 02:00,7,383.75,384.25,383.75,384.25,56
20190301|2018-11-07 02:30,7,384.25,384.25,384.25,384.25,9
20190301|2018-11-07 03:00,7,384.5,384.5,384.5,384.5,3
20190301|2018-11-07 03:30,7,384.75,384.75,384.5,384.75,158
20190301|2018-11-07 04:00,7,384.5,385,384.25,384.75,1019
20190301|2018-11-07 04:30,7,384.75,385,384.25,384.5,198
20190301|2018-11-07 05:00,7,384.5,384.75,384.5,384.5,85
20190301|2018-11-07 05:30,7,384.75,385,384.5,384.5,31
20190301|2018-11-07 06:00,7,384.5,384.5,384.25,384.5,29
20190301|2018-11-07 06:30,7,384.5,384.5,384.25,384.5,39
20190301|2018-11-07 07:00,7,384.5,384.5,384.25,384.25,54
20190301|2018-11-07 07:30,7,384.25,384.5,384.25,384.5,127
20190301|2018-11-07 08:30,7,384.25,384.5,383.25,383.25,3300
20190301|2018-11-07 09:00,7,383.25,383.75,383,383.5,2170
20190301|2018-11-07 09:30,7,383.75,384.75,383.5,384.25,3198
20190301|2018-11-07 10:00,7,384.25,384.75,384.25,384.25,2436
20190301|2018-11-07 10:30,7,384.5,384.5,383.5,384.25,2376
20190301|2018-11-07 11:00,7,384,384.25,383.5,384,4708
20190301|2018-11-07 11:30,7,383.75,384,383.5,384,1356
20190301|2018-11-07 12:00,7,383.75,384.25,383.5,384,2273
20190301|2018-11-07 12:30,7,383.75,384,383.5,383.75,2510
20190301|2018-11-07 13:00,7,383.75,384,383.25,383.75,2713
20190301|2018-11-07 19:00,8,383.5,383.75,383.25,383.25,680
20190301|2018-11-07 19:30,8,383.25,383.5,383.25,383.25,17
20190301|2018-11-07 20:00,8,383.5,383.5,383.25,383.25,96
20190301|2018-11-07 20:30,8,383.25,383.25,383,383,86
20190301|2018-11-07 21:00,8,383,383.25,383,383,603
20190301|2018-11-07 21:30,8,383,383.25,383,383,29
20190301|2018-11-07 22:00,8,383,383.25,383,383.25,16
20190301|2018-11-07 22:30,8,383.25,383.25,383.25,383.25,52
20190301|2018-11-07 23:00,8,383,383.25,383,383,147
20190301|2018-11-07 23:30,8,383.25,383.5,383.25,383.25,291
20190301|2018-11-08 00:00,8,383.5,383.75,383.25,383.5,103
20190301|2018-11-08 00:30,8,383.25,383.25,383.25,383.25,52
20190301|2018-11-08 01:00,8,383.5,383.75,383.5,383.75,146
20190301|2018-11-08 01:30,8,383.75,383.75,383.5,383.75,220
20190301|2018-11-08 02:00,8,384,384.25,384,384.25,184
20190301|2018-11-08 02:30,8,384.25,384.25,384,384.25,24
20190301|2018-11-08 03:00,8,384.25,384.25,384.25,384.25,195
20190301|2018-11-08 03:30,8,384.5,385,384.5,384.75,257
20190301|2018-11-08 04:00,8,384.75,385,384.75,385,261
20190301|2018-11-08 04:30,8,385,385.5,385,385.5,118
20190301|2018-11-08 05:00,8,385.25,385.75,385.25,385.5,185
20190301|2018-11-08 05:30,8,385.5,385.5,385.5,385.5,55
20190301|2018-11-08 06:00,8,385.5,385.5,385.25,385.25,56
20190301|2018-11-08 06:30,8,385.25,385.25,384.25,384.5,318
20190301|2018-11-08 07:00,8,384.75,385.5,384.5,385.25,1020
20190301|2018-11-08 07:30,8,385.25,385.5,385,385.25,544
20190301|2018-11-08 08:30,8,385.25,385.5,384.5,385,4369
20190301|2018-11-08 09:00,8,384.75,385.75,384.75,385.25,3531
20190301|2018-11-08 09:30,8,385.5,386.5,385.25,386,5815
20190301|2018-11-08 10:00,8,386.25,386.5,386,386.25,3205
20190301|2018-11-08 10:30,8,386.25,387.5,385.75,386.75,5211
20190301|2018-11-08 11:00,8,387,390,377.75,378.25,22275
20190301|2018-11-08 11:30,8,378.25,381,377.75,381,8450
20190301|2018-11-08 12:00,8,380.75,384.25,380.5,384.25,7312
20190301|2018-11-08 12:30,8,384.5,387.5,384.5,386,7306
20190301|2018-11-08 13:00,8,386.25,386.5,384.5,384.75,4458
20190301|2018-11-08 19:00,9,384.25,385,383.75,385,822
20190301|2018-11-08 19:30,9,385,385.25,384.75,384.75,121
20190301|2018-11-08 20:00,9,384.75,385,384.75,385,91
20190301|2018-11-08 20:30,9,385.25,385.25,385,385,44
20190301|2018-11-08 21:00,9,384.75,385,384.5,384.5,205
20190301|2018-11-08 21:30,9,384.5,384.5,384,384.25,169
20190301|2018-11-08 22:00,9,384,384.25,384,384.25,91
20190301|2018-11-08 22:30,9,384.25,384.25,383.75,384,104
20190301|2018-11-08 23:00,9,384,384.25,384,384.25,30
20190301|2018-11-08 23:30,9,384,384,383.25,383.25,185
20190301|2018-11-09 00:00,9,383,383,383,383,69
20190301|2018-11-09 00:30,9,383,383.25,383,383,35
20190301|2018-11-09 01:00,9,383,383.25,383,383.25,53
20190301|2018-11-09 01:30,9,383.5,383.5,383.25,383.25,61
20190301|2018-11-09 02:00,9,383.25,383.25,383,383.25,92
20190301|2018-11-09 02:30,9,383.5,383.5,383.5,383.5,14
20190301|2018-11-09 03:00,9,383.25,383.5,382.75,382.75,267
20190301|2018-11-09 03:30,9,383,383.5,383,383.25,193
20190301|2018-11-09 04:00,9,383,383,382.5,382.5,333
20190301|2018-11-09 04:30,9,382.5,382.5,382.25,382.25,198
20190301|2018-11-09 05:00,9,382.25,382.75,382,382.5,110
20190301|2018-11-09 05:30,9,382.75,383,382.75,382.75,172
20190301|2018-11-09 06:00,9,382.75,382.75,382,382,229
20190301|2018-11-09 06:30,9,382,382.25,381.75,382.25,533
20190301|2018-11-09 07:00,9,382.25,382.75,382.25,382.25,350
20190301|2018-11-09 07:30,9,382.25,382.5,382,382,220
20190301|2018-11-09 08:30,9,382,383,379.5,380,8229
20190301|2018-11-09 09:00,9,380,382.5,380,382.25,3195
20190301|2018-11-09 09:30,9,382,383,381,381.5,2918
20190301|2018-11-09 10:00,9,381.5,382,380.75,380.75,3038
20190301|2018-11-09 10:30,9,380.75,381.5,380.75,381,3001
20190301|2018-11-09 11:00,9,381.25,381.5,380.25,380.75,2223
20190301|2018-11-09 11:30,9,380.75,381,380.25,380.5,2772
20190301|2018-11-09 12:00,9,380.5,381.25,380.5,380.75,1628
20190301|2018-11-09 12:30,9,381,381.75,380.75,381.5,2004
20190301|2018-11-09 13:00,9,381.75,382,380.5,380.5,4040
20190301|2018-11-11 19:00,12,380.5,380.5,379.25,380.25,695
20190301|2018-11-11 19:30,12,380.25,380.25,380,380.25,129
20190301|2018-11-11 20:00,12,380.25,380.25,379.75,380,102
20190301|2018-11-11 20:30,12,380.25,380.25,380,380,72
20190301|2018-11-11 21:00,12,380,380,380,380,15
20190301|2018-11-11 21:30,12,380.25,380.25,380.25,380.25,7
20190301|2018-11-11 22:00,12,380.25,380.25,380,380.25,27
20190301|2018-11-11 22:30,12,380.25,380.25,380.25,380.25,2
20190301|2018-11-11 23:00,12,380,380,380,380,10
20190301|2018-11-11 23:30,12,380.25,380.75,380.25,380.75,144
20190301|2018-11-12 00:00,12,380.75,381,380.5,380.75,36
20190301|2018-11-12 00:30,12,380.75,380.75,380.5,380.75,73
20190301|2018-11-12 01:00,12,380.75,381.25,380.75,381.25,203
20190301|2018-11-12 01:30,12,381.25,381.5,381,381,107
20190301|2018-11-12 02:00,12,380.75,382.25,380.75,382.25,224
20190301|2018-11-12 02:30,12,382.25,382.5,382.25,382.25,39
20190301|2018-11-12 03:00,12,382.25,383.5,381.5,382,677
20190301|2018-11-12 03:30,12,382.25,382.25,381.5,381.5,135
20190301|2018-11-12 04:00,12,381.5,381.75,381.25,381.75,81
20190301|2018-11-12 04:30,12,381.75,382,381.75,381.75,77
20190301|2018-11-12 05:00,12,381.5,381.75,381.5,381.75,45
20190301|2018-11-12 05:30,12,381.75,382,381.5,381.5,11
20190301|2018-11-12 06:00,12,381.75,382,381.75,382,20
20190301|2018-11-12 06:30,12,382,382.5,382,382.5,143
20190301|2018-11-12 07:00,12,382.75,382.75,381.25,381.25,168
20190301|2018-11-12 07:30,12,381.5,381.5,381,381.25,67
20190301|2018-11-12 08:30,12,381.5,381.75,380,381,4284
20190301|2018-11-12 09:00,12,381,382.25,380.5,382,2993
20190301|2018-11-12 09:30,12,382,382.75,382,382.5,2751
20190301|2018-11-12 10:00,12,382.5,382.75,382,382.5,2111
20190301|2018-11-12 10:30,12,382.75,383,382.25,382.75,3330
20190301|2018-11-12 11:00,12,383,383,381.75,382,2849
20190301|2018-11-12 11:30,12,382,382.25,381.5,382,1841
20190301|2018-11-12 12:00,12,382,382.75,382,382.25,1755
20190301|2018-11-12 12:30,12,382.25,382.75,382,382.5,1646
20190301|2018-11-12 13:00,12,382.75,383,380.75,380.75,3005
20190301|2018-11-12 19:00,13,380.75,381,380.25,380.75,606
20190301|2018-11-12 19:30,13,380.75,380.75,380.75,380.75,10
20190301|2018-11-12 20:00,13,380.75,380.75,380.5,380.75,57
20190301|2018-11-12 20:30,13,380.75,381.5,380.75,381.25,258
20190301|2018-11-12 21:00,13,381.25,381.5,381.25,381.5,140
20190301|2018-11-12 21:30,13,381.5,381.5,381.5,381.5,19
20190301|2018-11-12 22:00,13,381.5,381.75,381.25,381.5,168
20190301|2018-11-12 22:30,13,381.75,381.75,381.25,381.5,79
20190301|2018-11-12 23:00,13,381.5,381.5,381.5,381.5,57
20190301|2018-11-12 23:30,13,381.5,381.5,381.5,381.5,15
20190301|2018-11-13 00:00,13,381.5,381.75,381.5,381.75,4
20190301|2018-11-13 00:30,13,381.75,381.75,381.5,381.5,14
20190301|2018-11-13 01:00,13,381.5,381.75,381.5,381.75,23
20190301|2018-11-13 01:30,13,381.5,381.75,381.5,381.75,67
20190301|2018-11-13 02:00,13,381.75,382,381.5,382,177
20190301|2018-11-13 02:30,13,382,382,381.75,381.75,52
20190301|2018-11-13 03:00,13,381.75,382,381.75,381.75,25
20190301|2018-11-13 03:30,13,381.5,381.5,381,381,98
20190301|2018-11-13 04:00,13,381.25,381.25,381,381,97
20190301|2018-11-13 04:30,13,381.25,381.25,381,381,377
20190301|2018-11-13 05:00,13,381,381,380.5,380.75,86
20190301|2018-11-13 05:30,13,380.75,381.25,380.75,381,196
20190301|2018-11-13 06:00,13,381,381,381,381,33
20190301|2018-11-13 06:30,13,380.75,381,380.5,380.75,274
20190301|2018-11-13 07:00,13,380.75,380.75,379.75,379.75,774
20190301|2018-11-13 07:30,13,379.75,380,379.5,379.5,468
20190301|2018-11-13 08:30,13,379.75,380,377.75,378.25,5625
20190301|2018-11-13 09:00,13,378,378.25,376.75,378,6192
20190301|2018-11-13 09:30,13,378,379.25,377.75,379,4750
20190301|2018-11-13 10:00,13,379,379.75,378.25,378.25,4078
20190301|2018-11-13 10:30,13,378.5,378.75,377.75,378.25,2414
20190301|2018-11-13 11:00,13,378.25,379,378,378.75,2753
20190301|2018-11-13 11:30,13,378.5,378.75,377.75,378,2108
20190301|2018-11-13 12:00,13,378,378.5,377.75,378,2028
20190301|2018-11-13 12:30,13,378,378.25,377.5,378.25,2386
20190301|2018-11-13 13:00,13,378.25,378.25,377,377,5794
20190301|2018-11-13 19:00,14,377.25,377.75,377.25,377.5,775
20190301|2018-11-13 19:30,14,377.75,377.75,377.75,377.75,2
20190301|2018-11-13 20:00,14,377.5,377.75,377.5,377.75,98
20190301|2018-11-13 20:30,14,377.75,378,377.75,377.75,158
20190301|2018-11-13 21:00,14,378,378,377.75,377.75,46
20190301|2018-11-13 21:30,14,378,378,377.75,377.75,79
20190301|2018-11-13 22:00,14,378,378,378,378,65
20190301|2018-11-13 22:30,14,378,378,378,378,4
20190301|2018-11-13 23:00,14,378,378,378,378,7
20190301|2018-11-13 23:30,14,378,378.5,378,378.25,77
20190301|2018-11-14 00:00,14,378.25,378.5,378.25,378.25,63
20190301|2018-11-14 00:30,14,378.25,378.5,378.25,378.5,40
20190301|2018-11-14 01:00,14,378.5,378.5,378.25,378.25,229
20190301|2018-11-14 01:30,14,378.25,378.5,378,378.25,105
20190301|2018-11-14 02:00,14,378.5,378.5,378,378,92
20190301|2018-11-14 02:30,14,378,378.75,378,378.5,182
20190301|2018-11-14 03:00,14,378.5,378.75,378.25,378.25,118
20190301|2018-11-14 03:30,14,378.25,378.5,377.75,377.75,649
20190301|2018-11-14 04:00,14,378,378.25,377.5,378,295
20190301|2018-11-14 04:30,14,378,378,377.75,378,22
20190301|2018-11-14 05:00,14,378,378.25,378,378.25,25
20190301|2018-11-14 05:30,14,378.5,378.5,378.5,378.5,77
20190301|2018-11-14 06:00,14,378.5,378.75,378.25,378.5,133
20190301|2018-11-14 06:30,14,378.5,378.75,378.25,378.5,141
20190301|2018-11-14 07:00,14,378.5,378.75,378.25,378.25,485
20190301|2018-11-14 07:30,14,378.25,378.5,377.5,377.75,599
20190301|2018-11-14 08:30,14,378,378.5,376.75,377.75,6275
20190301|2018-11-14 09:00,14,377.75,378.25,377.5,378,2314
20190301|2018-11-14 09:30,14,377.75,379.25,377.75,378.25,3393
20190301|2018-11-14 10:00,14,378.25,378.5,377.75,377.75,2468
20190301|2018-11-14 10:30,14,377.75,377.75,377,377.5,2428
20190301|2018-11-14 11:00,14,377.5,378,377.25,377.75,2127
20190301|2018-11-14 11:30,14,377.75,377.75,377.25,377.25,1079
20190301|2018-11-14 12:00,14,377.5,377.5,377.25,377.25,942
20190301|2018-11-14 12:30,14,377.25,378,377.25,378,1581
20190301|2018-11-14 13:00,14,378,378.25,377.75,377.75,3143
20190301|2018-11-14 19:00,15,377.75,378.75,377.75,378.25,589
20190301|2018-11-14 19:30,15,378.25,378.25,378,378.25,41
20190301|2018-11-14 20:00,15,378,378.75,378,378.75,68
20190301|2018-11-14 20:30,15,378.75,378.75,378.75,378.75,27
20190301|2018-11-14 21:00,15,378.75,379,378.75,379,27
20190301|2018-11-14 21:30,15,378.75,378.75,378.75,378.75,2
20190301|2018-11-14 22:00,15,379,379,378.75,379,11
20190301|2018-11-14 22:30,15,379,379,378.75,379,5
20190301|2018-11-14 23:00,15,379,379,379,379,2
20190301|2018-11-14 23:30,15,379,379,379,379,4
20190301|2018-11-15 00:00,15,379,379,378.5,378.5,80
20190301|2018-11-15 00:30,15,378.75,378.75,378.75,378.75,14
20190301|2018-11-15 01:00,15,378.75,378.75,378.75,378.75,12
20190301|2018-11-15 01:30,15,379,379.25,378.75,379,208
20190301|2018-11-15 02:00,15,379,379.25,379,379,178
20190301|2018-11-15 02:30,15,379.25,379.25,379.25,379.25,35
20190301|2018-11-15 03:00,15,379.25,380,379.25,379.5,422
20190301|2018-11-15 03:30,15,379.75,380.5,379.75,380.5,337
20190301|2018-11-15 04:00,15,380.5,381,380.25,380.5,1126
20190301|2018-11-15 04:30,15,380.5,380.5,380,380,67
20190301|2018-11-15 05:00,15,380,380,379,379.5,338
20190301|2018-11-15 05:30,15,379.5,379.5,379.25,379.25,228
20190301|2018-11-15 06:00,15,379.25,379.5,379.25,379.25,62
20190301|2018-11-15 06:30,15,379.25,380.75,379.25,380.5,947
20190301|2018-11-15 07:00,15,380.5,381,380.25,380.5,245
20190301|2018-11-15 07:30,15,380.5,380.75,380.25,380.75,108
20190301|2018-11-15 08:30,15,380.75,383,380.25,382.25,8201
20190301|2018-11-15 09:00,15,382.25,382.5,380.25,380.75,3970
20190301|2018-11-15 09:30,15,380.5,382,380.5,381.75,2589
20190301|2018-11-15 10:00,15,382,382,381,381,2243
20190301|2018-11-15 10:30,15,381,381.5,380.25,380.5,3543
20190301|2018-11-15 11:00,15,380.25,381,379.5,380.75,4349
20190301|2018-11-15 11:30,15,380.5,380.75,380,380.25,1775
20190301|2018-11-15 12:00,15,380.25,380.5,379.5,379.5,1909
20190301|2018-11-15 12:30,15,379.75,380,378.5,378.75,3366
20190301|2018-11-15 13:00,15,378.5,379.25,377.75,378,8414
20190301|2018-11-15 19:00,16,378,378.25,377.75,378,821
20190301|2018-11-15 19:30,16,378,378.25,378,378.25,139
20190301|2018-11-15 20:00,16,378.5,378.75,378.5,378.75,163
20190301|2018-11-15 20:30,16,378.5,379.25,378.5,379.25,282
20190301|2018-11-15 21:00,16,379.25,379.25,379,379,119
20190301|2018-11-15 21:30,16,378.75,379,378.5,378.5,77
20190301|2018-11-15 22:00,16,378.75,379,378.75,378.75,31
20190301|2018-11-15 22:30,16,379,379.25,378.75,379.25,43
20190301|2018-11-15 23:00,16,379,379.25,379,379.25,38
20190301|2018-11-15 23:30,16,379.25,379.5,379.25,379.5,64
20190301|2018-11-16 00:00,16,379.5,379.75,379.25,379.25,66
20190301|2018-11-16 00:30,16,379.25,379.25,379,379.25,35
20190301|2018-11-16 01:00,16,379,379,378.5,378.5,154
20190301|2018-11-16 01:30,16,378.5,378.5,378,378.25,122
20190301|2018-11-16 02:00,16,378.25,378.5,378.25,378.25,171
20190301|2018-11-16 02:30,16,378.25,378.25,378,378.25,152
20190301|2018-11-16 03:00,16,378.25,378.25,378,378.25,25
20190301|2018-11-16 03:30,16,378.25,378.25,378,378,102
20190301|2018-11-16 04:00,16,378.25,378.5,378.25,378.5,13
20190301|2018-11-16 04:30,16,378.5,378.5,378,378,371
20190301|2018-11-16 05:00,16,378,378.25,378,378.25,293
20190301|2018-11-16 05:30,16,378.25,378.25,378,378.25,346
20190301|2018-11-16 06:00,16,378.25,378.5,378.25,378.5,110
20190301|2018-11-16 06:30,16,378.5,378.5,378.25,378.25,381
20190301|2018-11-16 07:00,16,378,378.25,377.75,378,150
20190301|2018-11-16 07:30,16,378,378.25,377.25,377.5,1105
20190301|2018-11-16 08:30,16,377.75,378.5,377,377,5541
20190301|2018-11-16 09:00,16,377.25,377.5,376,376.5,4350
20190301|2018-11-16 09:30,16,376.75,376.75,375.75,375.75,3283
20190301|2018-11-16 10:00,16,375.75,375.75,375,375,3719
20190301|2018-11-16 10:30,16,375,375.25,375,375,2356
20190301|2018-11-16 11:00,16,375,375.25,374,374,6426
20190301|2018-11-16 11:30,16,374,377.5,374,376.75,7073
20190301|2018-11-16 12:00,16,376.75,376.75,375.25,375.75,2174
20190301|2018-11-16 12:30,16,375.75,376.5,375.5,376,2544
20190301|2018-11-16 13:00,16,376.25,376.5,375.25,375.25,5727
20190301|2018-11-18 19:00,19,375.5,376,375.25,375.5,718
20190301|2018-11-18 19:30,19,375.5,375.75,375.25,375.5,42
20190301|2018-11-18 20:00,19,375.25,376.25,375.25,376.25,335
20190301|2018-11-18 20:30,19,376.25,376.5,375.75,376,54
20190301|2018-11-18 21:00,19,376,376,375.75,376,44
20190301|2018-11-18 21:30,19,375.75,375.75,375.75,375.75,40
20190301|2018-11-18 22:00,19,375.75,376,375.75,376,21
20190301|2018-11-18 23:00,19,375.75,375.75,375.75,375.75,23
20190301|2018-11-18 23:30,19,376,376,376,376,2
20190301|2018-11-19 00:00,19,375.75,376,375.75,376,3
20190301|2018-11-19 00:30,19,376,376,376,376,9
20190301|2018-11-19 01:00,19,376,377,376,377,109
20190301|2018-11-19 01:30,19,377,377,376.75,377,67
20190301|2018-11-19 02:00,19,377,377,376.25,376.75,131
20190301|2018-11-19 02:30,19,376.75,376.75,376,376.25,263
20190301|2018-11-19 03:00,19,376.25,376.5,376,376.25,159
20190301|2018-11-19 03:30,19,376.25,376.25,375.75,375.75,78
20190301|2018-11-19 04:00,19,375.75,376,375.5,375.5,98
20190301|2018-11-19 04:30,19,375.75,376,375.75,375.75,17
20190301|2018-11-19 05:00,19,376,376,375.25,375.25,272
20190301|2018-11-19 05:30,19,375.5,375.5,375.25,375.25,54
20190301|2018-11-19 06:00,19,375.5,375.5,374.75,374.75,221
20190301|2018-11-19 06:30,19,375,375.25,374.75,375.25,161
20190301|2018-11-19 07:00,19,375,375.25,374.75,375.25,484
20190301|2018-11-19 07:30,19,375.25,375.25,374.75,375,209
20190301|2018-11-19 08:30,19,375.25,376.75,374.75,375.75,6525
20190301|2018-11-19 09:00,19,375.5,376,374.75,375,2558
20190301|2018-11-19 09:30,19,375,375.25,374.5,374.75,2275
20190301|2018-11-19 10:00,19,374.75,375,374,374.25,2295
20190301|2018-11-19 10:30,19,374.25,374.5,373,373.25,4874
20190301|2018-11-19 11:00,19,373.5,373.5,372.75,373,4129
20190301|2018-11-19 11:30,19,373.25,373.25,372.75,373,3846
20190301|2018-11-19 12:00,19,372.75,373,372.25,372.25,4275
20190301|2018-11-19 12:30,19,372.25,373,372,373,4028
20190301|2018-11-19 13:00,19,372.75,373.75,372.5,373.75,5966
20190301|2018-11-19 19:00,20,373.5,374.25,373.5,373.5,827
20190301|2018-11-19 19:30,20,373.5,373.75,373.5,373.5,233
20190301|2018-11-19 20:00,20,373.5,373.5,373.25,373.5,91
20190301|2018-11-19 20:30,20,373.75,373.75,373.5,373.5,16
20190301|2018-11-19 21:00,20,373.75,373.75,373.75,373.75,14
20190301|2018-11-19 21:30,20,374,374,373.75,374,10
20190301|2018-11-19 22:00,20,374,374,374,374,3
20190301|2018-11-19 22:30,20,374,374,374,374,1
20190301|2018-11-19 23:00,20,374,374,374,374,1
20190301|2018-11-19 23:30,20,374,374,374,374,10
20190301|2018-11-20 00:00,20,374,374,374,374,8
20190301|2018-11-20 00:30,20,373.75,374,373.75,374,19
20190301|2018-11-20 01:00,20,374,374.5,374,374.25,99
20190301|2018-11-20 01:30,20,374.25,374.25,374.25,374.25,31
20190301|2018-11-20 02:00,20,374.25,374.25,373.75,373.75,149
20190301|2018-11-20 02:30,20,373.5,373.75,373.5,373.75,55
20190301|2018-11-20 03:00,20,373.75,373.75,373,373.5,468
20190301|2018-11-20 03:30,20,373.5,373.5,373.25,373.25,292
20190301|2018-11-20 04:00,20,373.25,374,373.25,373.75,692
20190301|2018-11-20 04:30,20,373.75,373.75,373.5,373.75,209
20190301|2018-11-20 05:00,20,374,374,373.5,373.5,69
20190301|2018-11-20 05:30,20,373.75,373.75,373.25,373.25,52
20190301|2018-11-20 06:00,20,373.5,373.75,373,373.5,458
20190301|2018-11-20 06:30,20,373.5,373.75,373.25,373.5,173
20190301|2018-11-20 07:00,20,373.5,373.75,373.5,373.5,82
20190301|2018-11-20 07:30,20,373.5,373.75,373.25,373.75,201
20190301|2018-11-20 08:30,20,373.5,373.75,372.25,372.5,6951
20190301|2018-11-20 09:00,20,372.5,372.75,372.25,372.75,2423
20190301|2018-11-20 09:30,20,372.5,374.5,372,373.75,6309
20190301|2018-11-20 10:00,20,374,374.25,373,373.25,2386
20190301|2018-11-20 10:30,20,373.25,373.75,373,373,2735
20190301|2018-11-20 11:00,20,373,373.75,372.75,373,3979
20190301|2018-11-20 11:30,20,373,373.25,372.5,372.75,3083
20190301|2018-11-20 12:00,20,372.75,373,372.5,372.5,3001
20190301|2018-11-20 12:30,20,372.5,373,372.25,372.75,4540
20190301|2018-11-20 13:00,20,372.75,373.25,372,372.25,6762
20190301|2018-11-20 19:00,21,372.25,372.75,372.25,372.5,918
20190301|2018-11-20 19:30,21,372.75,372.75,372.5,372.5,147
20190301|2018-11-20 20:00,21,372.75,372.75,372.5,372.5,22
20190301|2018-11-20 20:30,21,372.5,372.5,372.25,372.5,42
20190301|2018-11-20 21:00,21,372.5,372.75,372.5,372.75,43
20190301|2018-11-20 21:30,21,372.5,372.75,372.25,372.5,63
20190301|2018-11-20 22:00,21,372.75,373.25,372.75,373.25,620
20190301|2018-11-20 22:30,21,373.25,373.25,373,373,11
20190301|2018-11-20 23:00,21,373.25,373.5,373.25,373.25,148
20190301|2018-11-20 23:30,21,373.25,373.25,373.25,373.25,2
20190301|2018-11-21 00:00,21,373,373,373,373,4
20190301|2018-11-21 00:30,21,373.25,373.25,373,373.25,22
20190301|2018-11-21 01:00,21,373.25,373.25,373,373.25,65
20190301|2018-11-21 01:30,21,373,373.25,373,373.25,54
20190301|2018-11-21 02:00,21,373.25,373.5,373,373.25,111
20190301|2018-11-21 02:30,21,373.25,373.5,372.75,373.25,466
20190301|2018-11-21 03:00,21,373.25,373.25,372.5,373,298
20190301|2018-11-21 03:30,21,373,373,372.5,372.5,148
20190301|2018-11-21 04:00,21,372.5,372.75,372.5,372.75,222
20190301|2018-11-21 04:30,21,372.75,372.75,372.5,372.5,215
20190301|2018-11-21 05:00,21,372.25,372.75,372,372.25,585
20190301|2018-11-21 05:30,21,372.25,372.5,372.25,372.25,394
20190301|2018-11-21 06:00,21,372.5,372.5,372,372.25,680
20190301|2018-11-21 06:30,21,372.25,372.25,371.5,371.5,658
20190301|2018-11-21 07:00,21,371.5,371.75,371.5,371.75,402
20190301|2018-11-21 07:30,21,371.75,372,371.5,372,487
20190301|2018-11-21 08:30,21,372,372.25,371,371.5,6968
20190301|2018-11-21 09:00,21,371.5,372.5,371.25,372.5,7287
20190301|2018-11-21 09:30,21,372.25,373,372,372.5,3975
20190301|2018-11-21 10:00,21,372.5,372.75,372,372.25,2922
20190301|2018-11-21 10:30,21,372.5,374,372.25,373.25,6088
20190301|2018-11-21 11:00,21,373.25,373.5,372.5,372.75,4232
20190301|2018-11-21 11:30,21,372.75,373,372,372,3214
20190301|2018-11-21 12:00,21,372,372.5,372,372.25,1578
20190301|2018-11-21 12:30,21,372.25,373,372.25,372.75,2700
20190301|2018-11-21 13:00,21,372.75,373.5,372,372.25,5240
20190301|2018-11-23 08:30,23,372,372.5,371.5,372.25,7174
20190301|2018-11-23 09:00,23,372.25,372.5,371.75,372.25,3222
20190301|2018-11-23 09:30,23,372.25,372.25,371.25,371.5,2296
20190301|2018-11-23 10:00,23,371.5,371.5,371.25,371.25,2074
20190301|2018-11-23 10:30,23,371.25,371.5,370.75,371,3567
20190301|2018-11-23 11:00,23,370.75,371.5,370.75,371.25,3707
20190301|2018-11-23 11:30,23,371.25,371.5,370.25,370.25,6214
20190301|2018-11-23 12:00,23,370.5,370.75,370.25,370.25,1153
20190301|2018-11-25 19:00,26,371,372,370.5,371,3154
20190301|2018-11-25 19:30,26,371,371,370.5,371,602
20190301|2018-11-25 20:00,26,370.75,371,370.5,370.5,104
20190301|2018-11-25 20:30,26,370.75,370.75,370,370.25,1112
20190301|2018-11-25 21:00,26,370,370.5,370,370.25,177
20190301|2018-11-25 21:30,26,370.5,370.5,370.25,370.5,48
20190301|2018-11-25 22:00,26,370.5,370.75,370.5,370.5,63
20190301|2018-11-25 22:30,26,370.25,370.5,370.25,370.25,29
20190301|2018-11-25 23:00,26,370.5,370.5,370.5,370.5,2
20190301|2018-11-25 23:30,26,370.25,370.5,370.25,370.5,86
20190301|2018-11-26 00:00,26,370.5,370.75,370.25,370.75,72
20190301|2018-11-26 00:30,26,370.5,370.5,370.25,370.5,65
20190301|2018-11-26 01:00,26,370.5,370.5,370.25,370.25,85
20190301|2018-11-26 01:30,26,370.5,370.5,370.25,370.25,103
20190301|2018-11-26 02:00,26,370.25,370.5,370.25,370.25,458
20190301|2018-11-26 02:30,26,370.5,370.5,370.25,370.25,144
20190301|2018-11-26 03:00,26,370.25,370.75,370.25,370.5,203
20190301|2018-11-26 03:30,26,370.5,371,370.5,370.75,230
20190301|2018-11-26 04:00,26,370.75,371,370.75,370.75,63
20190301|2018-11-26 04:30,26,370.75,371.25,370.75,370.75,186
20190301|2018-11-26 05:00,26,371,371,370.75,370.75,163
20190301|2018-11-26 05:30,26,370.5,370.75,370.5,370.5,334
20190301|2018-11-26 06:00,26,370.5,370.75,370.25,370.5,110
20190301|2018-11-26 06:30,26,370.5,370.75,370.25,370.25,269
20190301|2018-11-26 07:00,26,370.5,370.75,370,370,1138
20190301|2018-11-26 07:30,26,370,370.25,370,370,292
20190301|2018-11-26 08:30,26,370,370.5,368.75,369,12326
20190301|2018-11-26 09:00,26,369,369,367.5,368,8669
20190301|2018-11-26 09:30,26,368,368.75,367.75,368.25,6018
20190301|2018-11-26 10:00,26,368,368.5,368,368,4556
20190301|2018-11-26 10:30,26,368,368.25,367.5,368,5902
20190301|2018-11-26 11:00,26,367.75,368.5,367.75,368.5,4004
20190301|2018-11-26 11:30,26,368.25,368.5,367.25,367.5,6389
20190301|2018-11-26 12:00,26,367.5,367.75,367.25,367.75,1998
20190301|2018-11-26 12:30,26,367.5,368,367.5,367.75,4602
20190301|2018-11-26 13:00,26,367.75,368.25,367.75,368,5470
20190301|2018-11-26 19:00,27,368,368.25,367.75,368,1663
20190301|2018-11-26 19:30,27,368,368,367.75,368,121
20190301|2018-11-26 20:00,27,368,368,367.75,368,292
20190301|2018-11-26 20:30,27,368,368.25,367.75,368,159
20190301|2018-11-26 21:00,27,368,368.25,367.75,368,273
20190301|2018-11-26 21:30,27,368,368,367.75,368,92
20190301|2018-11-26 22:00,27,368,368,367.75,367.75,76
20190301|2018-11-26 22:30,27,368,368.25,367.75,368.25,107
20190301|2018-11-26 23:00,27,368.25,368.25,368,368,2
20190301|2018-11-26 23:30,27,368.25,368.25,368,368.25,174
20190301|2018-11-27 00:00,27,368,368.25,368,368,53
20190301|2018-11-27 00:30,27,368.25,368.5,368,368.5,271
20190301|2018-11-27 01:00,27,368.5,368.5,368.25,368.25,314
20190301|2018-11-27 01:30,27,368.5,368.75,368.25,368.5,515
20190301|2018-11-27 02:00,27,368.75,368.75,368.5,368.75,155
20190301|2018-11-27 02:30,27,368.75,368.75,368.5,368.75,288
20190301|2018-11-27 03:00,27,368.75,370.25,368.5,369.75,2218
20190301|2018-11-27 03:30,27,369.75,370,369.75,370,497
20190301|2018-11-27 04:00,27,370,370.25,369.25,369.5,479
20190301|2018-11-27 04:30,27,369.5,369.75,369.5,369.5,199
20190301|2018-11-27 05:00,27,369.5,369.5,369,369,223
20190301|2018-11-27 05:30,27,369,369.25,369,369.25,52
20190301|2018-11-27 06:00,27,369.25,369.25,369,369,89
20190301|2018-11-27 06:30,27,369,369.25,368.75,368.75,824
20190301|2018-11-27 07:00,27,368.75,369,368.25,368.5,703
20190301|2018-11-27 07:30,27,368.25,368.5,368.25,368.5,884
20190301|2018-11-27 08:30,27,368,368.5,367.5,368.25,12081
20190301|2018-11-27 09:00,27,368.25,368.5,367.75,367.75,5139
20190301|2018-11-27 09:30,27,367.75,369.75,367.75,369.25,10188
20190301|2018-11-27 10:00,27,369.25,369.5,368.5,368.75,4994
20190301|2018-11-27 10:30,27,369,370,368.75,369.75,6392
20190301|2018-11-27 11:00,27,369.75,370,368.25,368.5,5803
20190301|2018-11-27 11:30,27,368.25,369.25,368.25,369.25,4168
20190301|2018-11-27 12:00,27,369,370.5,369,369.75,10144
20190301|2018-11-27 12:30,27,369.5,369.75,368.5,368.75,6889
20190301|2018-11-27 13:00,27,368.75,369,368.25,368.25,12472
20190301|2018-11-27 19:00,28,368.5,368.75,368,368.5,1989
20190301|2018-11-27 19:30,28,368.5,368.5,368.25,368.5,50
20190301|2018-11-27 20:00,28,368.5,368.5,368.25,368.5,48
20190301|2018-11-27 20:30,28,368.25,368.5,368.25,368.5,306
20190301|2018-11-27 21:00,28,368.5,368.5,368.25,368.25,91
20190301|2018-11-27 21:30,28,368.25,368.5,368.25,368.5,286
20190301|2018-11-27 22:00,28,368.5,368.5,368.25,368.5,151
20190301|2018-11-27 22:30,28,368.5,368.75,368.25,368.5,233
20190301|2018-11-27 23:00,28,368.75,368.75,368.5,368.5,361
20190301|2018-11-27 23:30,28,368.5,368.75,368.5,368.5,11
20190301|2018-11-28 00:00,28,368.5,368.75,368.5,368.5,38
20190301|2018-11-28 00:30,28,368.75,368.75,368.5,368.75,45
20190301|2018-11-28 01:00,28,368.75,369,368.5,369,218
20190301|2018-11-28 01:30,28,369.25,369.25,368.75,369.25,265
20190301|2018-11-28 02:00,28,369.25,369.25,368.75,369,223
20190301|2018-11-28 02:30,28,369,369.25,368.75,369.25,242
20190301|2018-11-28 03:00,28,369.25,369.25,369,369.25,122
20190301|2018-11-28 03:30,28,369.25,369.25,368.75,369.25,339
20190301|2018-11-28 04:00,28,369,369.25,368.75,369.25,232
20190301|2018-11-28 04:30,28,369,369.25,368.75,368.75,310
20190301|2018-11-28 05:00,28,369,369.25,368.75,369.25,457
20190301|2018-11-28 05:30,28,369.25,369.25,369,369.25,77
20190301|2018-11-28 06:00,28,369.25,369.25,368.75,368.75,122
20190301|2018-11-28 06:30,28,368.75,369,368.75,368.75,202
20190301|2018-11-28 07:00,28,369,370.75,368.75,370.75,3392
20190301|2018-11-28 07:30,28,370.75,370.75,370.5,370.75,317
20190301|2018-11-28 08:30,28,370.5,373.75,369.5,373,29409
20190301|2018-11-28 09:00,28,373,373.5,372.25,372.5,11767
20190301|2018-11-28 09:30,28,372.25,373.5,372.25,373,11159
20190301|2018-11-28 10:00,28,373,373.5,372.75,373,5512
20190301|2018-11-28 10:30,28,373,373,372.5,372.75,6746
20190301|2018-11-28 11:00,28,372.75,373.75,372.5,373.25,8272
20190301|2018-11-28 11:30,28,373.25,373.5,373,373.25,7201
20190301|2018-11-28 12:00,28,373,373.5,373,373.25,4106
20190301|2018-11-28 12:30,28,373.25,373.75,373.25,373.25,6513
20190301|2018-11-28 13:00,28,373.25,373.75,373,373.75,14281
20190301|2018-11-28 19:00,29,373,373.5,373,373.25,2102
20190301|2018-11-28 19:30,29,373.25,373.5,373.25,373.25,143
20190301|2018-11-28 20:00,29,373.25,374.25,373.25,374.25,1029
20190301|2018-11-28 20:30,29,374.25,374.5,374,374.5,206
20190301|2018-11-28 21:00,29,374.25,374.5,374,374.25,232
20190301|2018-11-28 21:30,29,374.25,374.25,373.75,374.25,158
20190301|2018-11-28 22:00,29,374,374.5,374,374.5,189
20190301|2018-11-28 22:30,29,374.25,374.25,374.25,374.25,6
20190301|2018-11-28 23:00,29,374.25,374.5,374.25,374.25,31
20190301|2018-11-28 23:30,29,374.25,374.25,374,374.25,140
20190301|2018-11-29 00:00,29,374.25,374.5,374,374.25,128
20190301|2018-11-29 00:30,29,374.25,374.25,373.75,373.75,179
20190301|2018-11-29 01:00,29,374,374.25,374,374,196
20190301|2018-11-29 01:30,29,373.75,374,373.75,373.75,64
20190301|2018-11-29 02:00,29,374,374,373.75,373.75,97
20190301|2018-11-29 02:30,29,374,374,373.75,374,789
20190301|2018-11-29 03:00,29,374,374,373.75,374,709
20190301|2018-11-29 03:30,29,374,374.25,373.5,373.5,641
20190301|2018-11-29 04:00,29,373.5,373.5,373,373.25,252
20190301|2018-11-29 04:30,29,373,373.25,372.5,372.75,1299
20190301|2018-11-29 05:00,29,372.75,372.75,372.5,372.75,268
20190301|2018-11-29 05:30,29,372.75,373,372.5,373,387
20190301|2018-11-29 06:00,29,372.75,372.75,372.5,372.5,229
20190301|2018-11-29 06:30,29,372.75,372.75,372.25,372.25,646
20190301|2018-11-29 07:00,29,372.25,372.25,371.75,371.75,1131
20190301|2018-11-29 07:30,29,371.75,372.75,371.75,372.5,1229
20190301|2018-11-29 08:30,29,372.5,373.75,371.75,373.5,9467
20190301|2018-11-29 09:00,29,373.5,374,373,373.75,4606
20190301|2018-11-29 09:30,29,373.5,375.75,373.5,374.75,15711
20190301|2018-11-29 10:00,29,374.75,375,373.75,374.75,6660
20190301|2018-11-29 10:30,29,374.75,374.75,374,374.25,4612
20190301|2018-11-29 11:00,29,374.5,374.5,373.75,374.25,4440
20190301|2018-11-29 11:30,29,374,374.25,373.75,373.75,2759
20190301|2018-11-29 12:00,29,374,374,373.25,373.5,6063
20190301|2018-11-29 12:30,29,373.5,373.75,373,373,4328
20190301|2018-11-29 13:00,29,373,373.5,373,373.25,9630
20190301|2018-11-29 19:00,30,373,373.75,372.75,373.5,2076
20190301|2018-11-29 19:30,30,373.25,373.5,373.25,373.25,116
20190301|2018-11-29 20:00,30,373.25,373.25,372.75,373,280
20190301|2018-11-29 20:30,30,372.75,373.25,372.75,373,250
20190301|2018-11-29 21:00,30,373,373,372.75,372.75,218
20190301|2018-11-29 21:30,30,372.75,373,372.75,373,23
20190301|2018-11-29 22:00,30,372.75,373.25,372.75,373,173
20190301|2018-11-29 22:30,30,373.25,373.25,373.25,373.25,7
20190301|2018-11-29 23:00,30,373,373.25,373,373.25,15
20190301|2018-11-29 23:30,30,373.25,373.5,373.25,373.5,120
20190301|2018-11-30 00:00,30,373.25,373.5,373.25,373.5,13
20190301|2018-11-30 00:30,30,373.5,373.75,373.5,373.75,82
20190301|2018-11-30 01:00,30,373.75,374,373.5,373.75,192
20190301|2018-11-30 01:30,30,373.75,373.75,373.5,373.75,115
20190301|2018-11-30 02:00,30,373.75,373.75,373.5,373.75,441
20190301|2018-11-30 02:30,30,373.75,374,373.75,373.75,220
20190301|2018-11-30 03:00,30,373.75,373.75,373.25,373.5,328
20190301|2018-11-30 03:30,30,373.5,374,373.5,373.75,592
20190301|2018-11-30 04:00,30,373.5,373.75,373.5,373.5,253
20190301|2018-11-30 04:30,30,373.75,373.75,373.5,373.75,186
20190301|2018-11-30 05:00,30,373.75,373.75,373.5,373.75,584
20190301|2018-11-30 05:30,30,373.75,374,373.75,374,63
20190301|2018-11-30 06:00,30,373.75,373.75,373.25,373.5,223
20190301|2018-11-30 06:30,30,373.5,373.75,373.5,373.75,203
20190301|2018-11-30 07:00,30,373.5,374.5,373.25,374.25,3218
20190301|2018-11-30 07:30,30,374.25,375,374,374.75,1698
20190301|2018-11-30 08:30,30,374.5,377,374.5,376.5,19029
20190301|2018-11-30 09:00,30,376.75,377.75,376.25,376.25,18477
20190301|2018-11-30 09:30,30,376.5,377.25,376.25,376.5,9332
20190301|2018-11-30 10:00,30,376.5,377.5,376.5,377,9735
20190301|2018-11-30 10:30,30,377,377.75,376.75,377.5,9396
20190301|2018-11-30 11:00,30,377.75,377.75,376.25,376.25,7973
20190301|2018-11-30 11:30,30,376.25,377.25,376.25,376.5,7487
20190301|2018-11-30 12:00,30,376.5,376.75,376.25,376.5,4143
20190301|2018-11-30 12:30,30,376.25,377.25,376.25,377,9372
20190301|2018-11-30 13:00,30,377.25,378,376.5,376.75,29027
20190301|2018-12-02 19:00,3,383.5,385.25,381,381.5,34543
20190301|2018-12-02 19:30,3,381.5,382.5,381.5,382.5,2870
20190301|2018-12-02 20:00,3,382.5,382.75,382,382.5,819
20190301|2018-12-02 20:30,3,382.5,382.75,382,382,904
20190301|2018-12-02 21:00,3,382,382.5,382,382.25,499
20190301|2018-12-02 21:30,3,382.5,382.75,382.25,382.25,289
20190301|2018-12-02 22:00,3,382.25,382.5,382.25,382.25,261
20190301|2018-12-02 22:30,3,382.25,382.5,382,382.25,238
20190301|2018-12-02 23:00,3,382.25,382.5,382.25,382.25,191
20190301|2018-12-02 23:30,3,382.5,382.5,382,382.25,123
20190301|2018-12-03 00:00,3,382,382.25,382,382.25,63
20190301|2018-12-03 00:30,3,382.25,382.25,382,382,116
20190301|2018-12-03 01:00,3,382,382.25,381.5,381.75,961
20190301|2018-12-03 01:30,3,381.5,382,381.5,381.75,672
20190301|2018-12-03 02:00,3,382,382,381,381.5,2179
20190301|2018-12-03 02:30,3,381.5,381.5,381,381.25,552
20190301|2018-12-03 03:00,3,381.25,382,381.25,382,1168
20190301|2018-12-03 03:30,3,382,382,381.5,381.5,683
20190301|2018-12-03 04:00,3,381.5,381.75,381.25,381.75,317
20190301|2018-12-03 04:30,3,381.75,382.25,381.75,381.75,1382
20190301|2018-12-03 05:00,3,382,382.25,381.75,382,171
20190301|2018-12-03 05:30,3,382,382.25,381.75,382,242
20190301|2018-12-03 06:00,3,381.75,381.75,381.25,381.25,625
20190301|2018-12-03 06:30,3,381.25,381.5,380.75,381,1763
20190301|2018-12-03 07:00,3,380.75,381.75,380.75,381.5,1801
20190301|2018-12-03 07:30,3,381.5,382,381.25,381.75,966
20190301|2018-12-03 08:30,3,381.75,383.75,380.75,381.75,26025
20190301|2018-12-03 09:00,3,381.75,382.5,381,382.25,8480
20190301|2018-12-03 09:30,3,382,383,382,382,6767
20190301|2018-12-03 10:00,3,382.25,383,382,382.5,5593
20190301|2018-12-03 10:30,3,382.5,382.75,382,382.5,6589
20190301|2018-12-03 11:00,3,382.5,382.5,382,382.25,5276
20190301|2018-12-03 11:30,3,382.5,382.5,381.5,381.75,6593
20190301|2018-12-03 12:00,3,381.5,382,381.5,381.5,5405
20190301|2018-12-03 12:30,3,381.5,382.5,381.5,382.25,6014
20190301|2018-12-03 13:00,3,382.25,382.5,381.5,381.75,12325
20190301|2018-12-03 19:00,4,381,381,380.25,380.75,2536
20190301|2018-12-03 19:30,4,380.75,381,380.25,380.5,465
20190301|2018-12-03 20:00,4,380.5,380.75,380.5,380.75,40
20190301|2018-12-03 20:30,4,380.5,380.75,380.25,380.5,180
20190301|2018-12-03 21:00,4,380.25,380.5,380,380,560
20190301|2018-12-03 21:30,4,380,380.25,380,380,105
20190301|2018-12-03 22:00,4,380,380.25,380,380.25,181
20190301|2018-12-03 22:30,4,380.25,380.25,380,380.25,88
20190301|2018-12-03 23:00,4,380.25,380.25,380,380,30
20190301|2018-12-03 23:30,4,380,380.25,380,380.25,23
20190301|2018-12-04 00:00,4,380.25,380.25,380.25,380.25,18
20190301|2018-12-04 00:30,4,380,380.5,380,380.25,234
20190301|2018-12-04 01:00,4,380.25,380.5,380.25,380.5,77
20190301|2018-12-04 01:30,4,380.5,380.5,380,380.25,243
20190301|2018-12-04 02:00,4,380.25,381,380.25,381,259
20190301|2018-12-04 02:30,4,380.75,381,380.75,380.75,192
20190301|2018-12-04 03:00,4,381,381,380.25,380.25,1175
20190301|2018-12-04 03:30,4,380.5,380.75,380,380.5,1070
20190301|2018-12-04 04:00,4,380.25,380.25,380,380.25,664
20190301|2018-12-04 04:30,4,380.25,380.25,380,380.25,178
20190301|2018-12-04 05:00,4,380.5,380.5,380,380,359
20190301|2018-12-04 05:30,4,380.25,380.25,380,380,46
20190301|2018-12-04 06:00,4,380.25,380.25,380,380.25,116
20190301|2018-12-04 06:30,4,380.25,380.5,380,380.25,1830
20190301|2018-12-04 07:00,4,380.25,380.5,380,380,1147
20190301|2018-12-04 07:30,4,380,381.75,380,381.75,3249
20190301|2018-12-04 08:30,4,381.75,383.75,381.5,382.25,28336
20190301|2018-12-04 09:00,4,382.5,383.5,382.25,383,5850
20190301|2018-12-04 09:30,4,383,383,381.5,381.75,10762
20190301|2018-12-04 10:00,4,381.75,383,381.75,383,4688
20190301|2018-12-04 10:30,4,382.75,383.75,382.5,383.5,8479
20190301|2018-12-04 11:00,4,383.5,384,383,383.25,6158
20190301|2018-12-04 11:30,4,383.25,383.75,383,383.5,3783
20190301|2018-12-04 12:00,4,383.5,384.5,383.5,384,7303
20190301|2018-12-04 12:30,4,384.25,384.75,383.75,384.5,7269
20190301|2018-12-04 13:00,4,384.75,384.75,384.25,384.75,11873
20190301|2018-12-04 19:00,5,383.75,384,382.75,383,3851
20190301|2018-12-04 19:30,5,383,383.25,383,383,200
20190301|2018-12-04 20:00,5,383.25,383.5,383,383.25,308
20190301|2018-12-04 20:30,5,383.5,384.25,383.5,383.75,1867
20190301|2018-12-04 21:00,5,383.75,384,383.75,383.75,337
20190301|2018-12-04 21:30,5,383.75,383.75,383.5,383.5,30
20190301|2018-12-04 22:00,5,383.5,383.75,383.5,383.75,57
20190301|2018-12-04 22:30,5,383.75,384,383.75,383.75,25
20190301|2018-12-04 23:00,5,383.75,383.75,383.75,383.75,2
20190301|2018-12-04 23:30,5,383.75,383.75,383.75,383.75,5
20190301|2018-12-05 00:00,5,384,384,384,384,236
20190301|2018-12-05 00:30,5,383.75,384,383.75,383.75,116
20190301|2018-12-05 01:00,5,384,384,383.75,383.75,96
20190301|2018-12-05 01:30,5,383.75,383.75,383.5,383.5,172
20190301|2018-12-05 02:00,5,383.75,383.75,383.25,383.25,373
20190301|2018-12-05 02:30,5,383.25,383.5,383,383.25,365
20190301|2018-12-05 03:00,5,383.5,383.5,383.25,383.5,41
20190301|2018-12-05 03:30,5,383.25,383.75,382.75,383.75,1130
20190301|2018-12-05 04:00,5,383.75,383.75,383.5,383.5,13
20190301|2018-12-05 04:30,5,383.5,383.5,383.25,383.5,187
20190301|2018-12-05 05:00,5,383.25,383.25,382.75,382.75,569
20190301|2018-12-05 05:30,5,383,383,382.75,383,382
20190301|2018-12-05 06:00,5,383,383,382.75,382.75,186
20190301|2018-12-05 06:30,5,383,383.5,382.75,383.25,962
20190301|2018-12-05 07:00,5,383.5,383.5,383,383.25,1023
20190301|2018-12-05 07:30,5,383.25,383.75,383.25,383.75,1490
20190301|2018-12-05 08:30,5,383.5,385,383.5,384.25,21914
20190301|2018-12-05 09:00,5,384.25,384.5,383.5,383.5,10244
20190301|2018-12-05 09:30,5,383.5,384.5,383.5,384.25,10835
20190301|2018-12-05 10:00,5,384.25,386,384.25,386,13518
20190301|2018-12-05 10:30,5,386,386.75,385.5,385.5,10504
20190301|2018-12-05 11:00,5,385.5,386,385,385.75,7838
20190301|2018-12-05 11:30,5,385.75,386,385.25,385.5,5494
20190301|2018-12-05 12:00,5,385.5,385.75,384.75,385,5461
20190301|2018-12-05 12:30,5,385,385.25,384,384.5,7995
20190301|2018-12-05 13:00,5,384.5,384.75,384,384.75,10833
20190301|2018-12-05 19:00,6,384.25,384.5,384,384,2843
20190301|2018-12-05 19:30,6,384.25,384.5,384,384.25,307
20190301|2018-12-05 20:00,6,384.5,384.5,384,384,229
20190301|2018-12-05 20:30,6,384,384.5,384,384.25,105
20190301|2018-12-05 21:00,6,384.25,384.5,384,384,237
20190301|2018-12-05 21:30,6,384,384.25,384,384.25,143
20190301|2018-12-05 22:00,6,384.25,384.5,384,384.5,144
20190301|2018-12-05 22:30,6,384.5,384.5,384.25,384.5,13
20190301|2018-12-05 23:00,6,384.25,384.5,384.25,384.25,19
20190301|2018-12-05 23:30,6,384.25,384.5,384.25,384.25,25
20190301|2018-12-06 00:00,6,384.25,384.5,384.25,384.5,17
20190301|2018-12-06 00:30,6,384.25,384.25,383.75,383.75,411
20190301|2018-12-06 01:00,6,383.75,384.25,383.75,384,395
20190301|2018-12-06 01:30,6,384,384.5,384,384.5,589
20190301|2018-12-06 02:00,6,384.25,384.5,384,384.5,532
20190301|2018-12-06 02:30,6,384.75,384.75,384.25,384.75,366
20190301|2018-12-06 03:00,6,384.5,384.5,384.25,384.5,461
20190301|2018-12-06 03:30,6,384.25,384.5,384,384,392
20190301|2018-12-06 04:00,6,384,384.25,383.75,384,255
20190301|2018-12-06 04:30,6,384,384,383.75,383.75,77
20190301|2018-12-06 05:00,6,383.75,383.75,383.25,383.25,742
20190301|2018-12-06 05:30,6,383.5,383.5,382.75,382.75,1865
20190301|2018-12-06 06:00,6,382.75,383,382.75,383,277
20190301|2018-12-06 06:30,6,383,383.5,383,383.5,490
20190301|2018-12-06 07:00,6,383.5,383.5,382.5,382.75,2663
20190301|2018-12-06 07:30,6,382.75,382.75,382.5,382.75,1245
20190301|2018-12-06 08:30,6,383,383.25,380,381.5,32957
20190301|2018-12-06 09:00,6,381.75,383.25,381,382.5,18521
20190301|2018-12-06 09:30,6,382.25,383.75,381.75,383.75,10870
20190301|2018-12-06 10:00,6,383.75,383.75,382.25,382.25,8407
20190301|2018-12-06 10:30,6,382.5,384,382.25,383,11977
20190301|2018-12-06 11:00,6,383,383.75,382.75,383.5,8196
20190301|2018-12-06 11:30,6,383.5,384.5,383,384.25,11638
20190301|2018-12-06 12:00,6,384.25,384.5,383.75,383.75,5592
20190301|2018-12-06 12:30,6,383.75,384,383,383.25,5384
20190301|2018-12-06 13:00,6,383.5,383.5,382.5,382.75,15681
20190301|2018-12-06 19:00,7,382.5,382.75,382.25,382.75,1248
20190301|2018-12-06 19:30,7,382.5,383,382.25,382.25,317
20190301|2018-12-06 20:00,7,382.5,382.5,382.25,382.5,161
20190301|2018-12-06 20:30,7,382.5,382.5,382.25,382.5,53
20190301|2018-12-06 21:00,7,382.5,382.5,382.25,382.25,51
20190301|2018-12-06 21:30,7,382.5,382.75,382.5,382.75,184
20190301|2018-12-06 22:00,7,382.75,382.75,382.5,382.75,79
20190301|2018-12-06 22:30,7,382.75,382.75,382.5,382.5,22
20190301|2018-12-06 23:00,7,382.5,383,382.5,383,56
20190301|2018-12-06 23:30,7,382.75,383.25,382.75,383.25,307
20190301|2018-12-07 00:00,7,383.25,383.5,383,383.25,142
20190301|2018-12-07 00:30,7,383.25,383.25,383,383,70
20190301|2018-12-07 01:00,7,383,383.5,383,383.25,204
20190301|2018-12-07 01:30,7,383.25,383.75,383.25,383.5,227
20190301|2018-12-07 02:00,7,383.5,383.75,383.25,383.25,204
20190301|2018-12-07 02:30,7,383.5,383.5,383.25,383.5,57
20190301|2018-12-07 03:00,7,383.25,383.5,383.25,383.5,29
20190301|2018-12-07 03:30,7,383.5,384,383.25,383.75,1228
20190301|2018-12-07 04:00,7,383.75,383.75,383.5,383.5,229
20190301|2018-12-07 04:30,7,383.5,383.75,383.25,383.5,500
20190301|2018-12-07 05:00,7,383.5,383.75,383.25,383.5,601
20190301|2018-12-07 05:30,7,383.75,383.75,383.5,383.5,276
20190301|2018-12-07 06:00,7,383.75,383.75,383.5,383.5,66
20190301|2018-12-07 06:30,7,383.5,383.75,383.25,383.75,383
20190301|2018-12-07 07:00,7,383.5,383.75,383.25,383.5,1156
20190301|2018-12-07 07:30,7,383.5,384.25,383.25,384,1493
20190301|2018-12-07 08:30,7,384,385.5,383.75,384.75,22610
20190301|2018-12-07 09:00,7,384.5,385.75,384.5,385.75,10823
20190301|2018-12-07 09:30,7,385.5,385.75,385,385.25,5513
20190301|2018-12-07 10:00,7,385.25,385.25,384.25,384.75,7077
20190301|2018-12-07 10:30,7,384.5,385,384,384.5,6479
20190301|2018-12-07 11:00,7,384.25,385.5,384.25,385,5869
20190301|2018-12-07 11:30,7,385,385.75,385,385.5,2991
20190301|2018-12-07 12:00,7,385.75,385.75,385,385.25,3447
20190301|2018-12-07 12:30,7,385,385.25,384.75,385,4817
20190301|2018-12-07 13:00,7,385.25,385.75,385,385.25,11148
20190301|2018-12-09 19:00,10,384.5,385,384,384.5,3303
20190301|2018-12-09 19:30,10,384.75,384.75,384.25,384.5,131
20190301|2018-12-09 20:00,10,384.25,384.5,384.25,384.5,160
20190301|2018-12-09 20:30,10,384.5,384.75,384,384,692
20190301|2018-12-09 21:00,10,384,384.25,384,384,33
20190301|2018-12-09 21:30,10,384.25,384.25,384,384.25,145
20190301|2018-12-09 22:00,10,384.25,384.25,384,384.25,9
20190301|2018-12-09 22:30,10,384.25,384.25,384,384,105
20190301|2018-12-09 23:00,10,384,384.25,384,384.25,76
20190301|2018-12-09 23:30,10,384.25,384.25,384,384,116
20190301|2018-12-10 00:00,10,383.75,384,383.75,384,9
20190301|2018-12-10 00:30,10,383.75,383.75,383.5,383.5,900
20190301|2018-12-10 01:00,10,383.5,384.25,383.5,384.25,236
20190301|2018-12-10 01:30,10,384,384.25,383.75,384,185
20190301|2018-12-10 02:00,10,384,384.25,383.75,384.25,352
20190301|2018-12-10 02:30,10,384.25,384.5,384,384,290
20190301|2018-12-10 03:00,10,384,384,383.75,384,453
20190301|2018-12-10 03:30,10,384.25,384.25,384,384.25,148
20190301|2018-12-10 04:00,10,384,384.25,384,384.25,10
20190301|2018-12-10 04:30,10,384.25,384.25,384.25,384.25,18
20190301|2018-12-10 05:00,10,384.25,384.25,384,384,348
20190301|2018-12-10 05:30,10,384.25,384.25,384,384.25,16
20190301|2018-12-10 06:00,10,384.25,384.25,384,384.25,44
20190301|2018-12-10 06:30,10,384.25,384.25,384,384.25,656
20190301|2018-12-10 07:00,10,384.25,384.25,383.5,383.5,1007
20190301|2018-12-10 07:30,10,383.5,384,383.5,384,551
20190301|2018-12-10 08:30,10,384,385.75,383.5,384,19260
20190301|2018-12-10 09:00,10,384,384.5,383.5,384.25,7831
20190301|2018-12-10 09:30,10,384.25,385,384,384.75,10829
20190301|2018-12-10 10:00,10,384.75,385.25,384.25,384.75,7575
20190301|2018-12-10 10:30,10,384.75,385.75,384.75,385.5,7851
20190301|2018-12-10 11:00,10,385.75,386,385.25,385.5,5377
20190301|2018-12-10 11:30,10,385.5,385.5,385.25,385.5,2533
20190301|2018-12-10 12:00,10,385.5,385.75,384.5,384.5,6168
20190301|2018-12-10 12:30,10,384.5,384.5,383.75,384,8519
20190301|2018-12-10 13:00,10,384,384.25,383.25,383.25,10046
20190301|2018-12-10 19:00,11,383.25,383.75,382.75,383.5,4082
20190301|2018-12-10 19:30,11,383.5,383.75,383.25,383.75,237
20190301|2018-12-10 20:00,11,383.75,384,383.5,383.75,278
20190301|2018-12-10 20:30,11,383.5,384,383.5,383.75,235
20190301|2018-12-10 21:00,11,383.75,383.75,383.5,383.75,220
20190301|2018-12-10 21:30,11,383.75,383.75,383.5,383.5,7
20190301|2018-12-10 22:00,11,383.5,383.5,383.25,383.5,191
20190301|2018-12-10 22:30,11,383.5,383.5,383.5,383.5,58
20190301|2018-12-10 23:00,11,383.5,383.5,383.25,383.25,4
20190301|2018-12-10 23:30,11,383.5,383.75,383.5,383.5,223
20190301|2018-12-11 00:00,11,383.5,383.5,383.25,383.5,251
20190301|2018-12-11 00:30,11,383.5,383.5,383.25,383.5,22
20190301|2018-12-11 01:00,11,383.5,383.75,383.5,383.75,113
20190301|2018-12-11 01:30,11,383.75,384,383.5,383.5,436
20190301|2018-12-11 02:00,11,383.5,383.75,383.5,383.75,226
20190301|2018-12-11 02:30,11,383.75,383.75,383.5,383.75,157
20190301|2018-12-11 03:00,11,383.75,384,383.5,383.75,478
20190301|2018-12-11 03:30,11,384,384,383.75,384,41
20190301|2018-12-11 04:00,11,383.75,384,383.75,384,256
20190301|2018-12-11 04:30,11,384,384,383.5,384,863
20190301|2018-12-11 05:00,11,384,384,383.75,384,14
20190301|2018-12-11 05:30,11,384,384,383.75,384,82
20190301|2018-12-11 06:00,11,384,384.25,383.75,384,573
20190301|2018-12-11 06:30,11,384.25,384.75,384,384.5,1159
20190301|2018-12-11 07:00,11,384.5,384.5,383.75,384.5,905
20190301|2018-12-11 07:30,11,384.5,385,384.25,385,969
20190301|2018-12-11 08:30,11,384.5,386,383.25,383.75,14973
20190301|2018-12-11 09:00,11,383.75,384.25,383.25,383.5,6739
20190301|2018-12-11 09:30,11,383.75,384.25,382.5,382.75,12612
20190301|2018-12-11 10:00,11,382.75,383.5,382.25,383.25,4677
20190301|2018-12-11 10:30,11,383.5,383.5,382.5,382.5,12082
20190301|2018-12-11 11:00,11,382.5,384.75,381.25,384.5,22933
20190301|2018-12-11 11:30,11,384.5,384.5,383.5,383.75,3696
20190301|2018-12-11 12:00,11,383.75,384,383.5,384,2375
20190301|2018-12-11 12:30,11,384,385,384,384.75,10030
20190301|2018-12-11 13:00,11,384.5,385,384.25,384.75,10668
20190301|2018-12-11 19:00,12,384.75,385.25,384.75,385,2248
20190301|2018-12-11 19:30,12,385.25,385.5,385,385.5,468
20190301|2018-12-11 20:00,12,385.5,385.5,385.25,385.5,540
20190301|2018-12-11 20:30,12,385.5,385.75,385.25,385.5,360
20190301|2018-12-11 21:00,12,385.5,385.5,385.25,385.5,31
20190301|2018-12-11 21:30,12,385.25,385.25,385.25,385.25,29
20190301|2018-12-11 22:00,12,385.25,385.5,385.25,385.25,33
20190301|2018-12-11 22:30,12,385.25,385.5,385.25,385.5,8
20190301|2018-12-11 23:00,12,385.5,385.5,385.5,385.5,58
20190301|2018-12-11 23:30,12,385.5,385.5,385.25,385.25,22
20190301|2018-12-12 00:00,12,385.25,385.5,385.25,385.5,238
20190301|2018-12-12 00:30,12,385.5,385.5,385.25,385.5,247
20190301|2018-12-12 01:00,12,385.5,385.75,385.5,385.75,649
20190301|2018-12-12 01:30,12,385.75,385.75,385.5,385.75,529
20190301|2018-12-12 02:00,12,385.5,386,385.5,386,868
20190301|2018-12-12 02:30,12,386,386,385.75,386,474
20190301|2018-12-12 03:00,12,386,386.25,385.75,386,442
20190301|2018-12-12 03:30,12,386,386.25,385.75,386.25,747
20190301|2018-12-12 04:00,12,386.25,386.25,386,386,135
20190301|2018-12-12 04:30,12,386,386.5,386,386.25,1999
20190301|2018-12-12 05:00,12,386.25,386.5,386,386.25,454
20190301|2018-12-12 05:30,12,386.25,386.5,386.25,386.5,95
20190301|2018-12-12 06:00,12,386.25,386.5,386,386,707
20190301|2018-12-12 06:30,12,386.25,386.5,386,386.25,1605
20190301|2018-12-12 07:00,12,386.25,386.5,386.25,386.5,997
20190301|2018-12-12 07:30,12,386.5,386.5,385.25,385.5,1470
20190301|2018-12-12 08:30,12,385.75,387.5,385.75,386.75,25948
20190301|2018-12-12 09:00,12,387,387.5,386.75,387.25,7877
20190301|2018-12-12 09:30,12,387.25,387.75,386.25,386.5,14759
20190301|2018-12-12 10:00,12,386.25,386.5,385,385.25,9524
20190301|2018-12-12 10:30,12,385,385.75,384.75,385.5,15879
20190301|2018-12-12 11:00,12,385.5,385.5,384.75,385.25,6824
20190301|2018-12-12 11:30,12,385.25,385.75,385,385,8553
20190301|2018-12-12 12:00,12,385,385.25,384.5,384.5,5027
20190301|2018-12-12 12:30,12,384.5,385,384.25,385,4847
20190301|2018-12-12 13:00,12,385,385.5,384.75,385.25,12688
20190301|2018-12-12 19:00,13,384.5,384.5,384,384.25,2739
20190301|2018-12-12 19:30,13,384.25,384.5,384.25,384.5,191
20190301|2018-12-12 20:00,13,384.25,384.5,384,384.25,631
20190301|2018-12-12 20:30,13,384.25,384.25,384.25,384.25,38
20190301|2018-12-12 21:00,13,384.25,384.5,384.25,384.5,2
20190301|2018-12-12 21:30,13,384.25,384.5,384.25,384.5,114
20190301|2018-12-12 22:00,13,384.5,384.5,384.25,384.5,60
20190301|2018-12-12 22:30,13,384.25,384.5,384.25,384.25,16
20190301|2018-12-12 23:00,13,384.5,384.5,384.5,384.5,2
20190301|2018-12-12 23:30,13,384.5,384.5,384.5,384.5,346
20190301|2018-12-13 00:00,13,384.5,384.75,384.5,384.75,22
20190301|2018-12-13 00:30,13,384.75,384.75,384.5,384.75,49
20190301|2018-12-13 01:00,13,384.75,385,384.5,385,247
20190301|2018-12-13 01:30,13,385,385.25,384.75,385.25,464
20190301|2018-12-13 02:00,13,385.25,385.25,384.75,385,678
20190301|2018-12-13 02:30,13,385.25,385.5,385,385.25,567
20190301|2018-12-13 03:00,13,385.25,385.5,385,385.25,225
20190301|2018-12-13 03:30,13,385.25,385.5,385,385.25,156
20190301|2018-12-13 04:00,13,385.25,385.5,385,385.25,224
20190301|2018-12-13 04:30,13,385.5,385.5,385.5,385.5,266
20190301|2018-12-13 05:00,13,385.5,386,385.5,385.5,609
20190301|2018-12-13 05:30,13,385.5,386,385.5,385.5,401
20190301|2018-12-13 06:00,13,385.5,385.75,385.5,385.75,253
20190301|2018-12-13 06:30,13,385.5,385.75,385.25,385.25,569
20190301|2018-12-13 07:00,13,385.5,385.5,385,385.25,570
20190301|2018-12-13 07:30,13,385,385.25,384.5,384.75,757
20190301|2018-12-13 08:30,13,384.75,385.25,382.75,383.75,25176
20190301|2018-12-13 09:00,13,383.75,385,383.5,385,13816
20190301|2018-12-13 09:30,13,384.75,385.5,384.25,385.25,11470
20190301|2018-12-13 10:00,13,385,386.25,385,386,11230
20190301|2018-12-13 10:30,13,386,386.25,385.75,385.75,6229
20190301|2018-12-13 11:00,13,386,386.25,384.75,385,7795
20190301|2018-12-13 11:30,13,385,385.25,384.5,385,5526
20190301|2018-12-13 12:00,13,385,385.25,384.5,384.5,4142
20190301|2018-12-13 12:30,13,384.5,384.75,384.25,384.5,8074
20190301|2018-12-13 13:00,13,384.25,384.5,383.75,384,11092
20190301|2018-12-13 19:00,14,383.75,384,383,383.5,1637
20190301|2018-12-13 19:30,14,383.5,383.5,383.25,383.25,66
20190301|2018-12-13 20:00,14,383.25,383.5,383.25,383.5,200
20190301|2018-12-13 20:30,14,383.5,383.5,383.25,383.5,496
20190301|2018-12-13 21:00,14,383.5,384,383.25,383.75,450
20190301|2018-12-13 21:30,14,383.5,383.75,383.5,383.75,85
20190301|2018-12-13 22:00,14,383.75,383.75,383.75,383.75,1
20190301|2018-12-13 22:30,14,383.75,383.75,383.5,383.5,3
20190301|2018-12-13 23:00,14,383.5,383.75,383.5,383.75,13
20190301|2018-12-13 23:30,14,383.75,383.75,383.5,383.5,6
20190301|2018-12-14 00:00,14,383.5,383.75,383.5,383.5,54
20190301|2018-12-14 00:30,14,383.5,383.75,383.5,383.75,229
20190301|2018-12-14 01:00,14,383.75,383.75,383.5,383.5,140
20190301|2018-12-14 01:30,14,383.75,383.75,383.5,383.75,164
20190301|2018-12-14 02:00,14,383.75,384,383.25,383.75,613
20190301|2018-12-14 02:30,14,383.75,383.75,383.25,383.5,255
20190301|2018-12-14 03:00,14,383.75,383.75,383.5,383.5,163
20190301|2018-12-14 03:30,14,383.5,383.75,383.25,383.5,278
20190301|2018-12-14 04:00,14,383.25,383.5,383.25,383.25,861
20190301|2018-12-14 04:30,14,383,383.5,383,383.25,826
20190301|2018-12-14 05:00,14,383,383.5,383,383.5,225
20190301|2018-12-14 05:30,14,383.5,384,383.5,383.75,531
20190301|2018-12-14 06:00,14,383.5,384,383.5,383.75,453
20190301|2018-12-14 06:30,14,384,385.75,384,385.75,3151
20190301|2018-12-14 07:00,14,385.5,386,385.25,386,3442
20190301|2018-12-14 07:30,14,386,386.75,385.75,386.75,2586
20190301|2018-12-14 08:30,14,386.75,387.5,386.5,386.75,23937
20190301|2018-12-14 09:00,14,387,387.5,386,386.5,14346
20190301|2018-12-14 09:30,14,386.5,387,386.25,387,9990
20190301|2018-12-14 10:00,14,387,387.25,386.25,386.25,9158
20190301|2018-12-14 10:30,14,386.25,386.5,385.75,386,4730
20190301|2018-12-14 11:00,14,386,386.25,385.75,386,6607
20190301|2018-12-14 11:30,14,386.25,386.5,385.75,386,4276
20190301|2018-12-14 12:00,14,385.75,386.25,385.5,385.5,3239
20190301|2018-12-14 12:30,14,385.5,385.75,385,385,7659
20190301|2018-12-14 13:00,14,385,385.25,384.5,384.75,16800
20190301|2018-12-16 19:00,17,384.25,384.5,383.5,384.5,2098
20190301|2018-12-16 19:30,17,384.25,385.25,384.25,385.25,713
20190301|2018-12-16 20:00,17,385.25,385.5,384.75,385,540
20190301|2018-12-16 20:30,17,385,385,384.5,384.75,295
20190301|2018-12-16 21:00,17,384.75,385,384.75,385,45
20190301|2018-12-16 21:30,17,384.75,385,384.75,385,171
20190301|2018-12-16 22:00,17,385,385,384.75,384.75,39
20190301|2018-12-16 22:30,17,385,385,384.75,384.75,46
20190301|2018-12-16 23:00,17,384.75,385,384.75,385,28
20190301|2018-12-16 23:30,17,384.75,385,384.75,384.75,320
20190301|2018-12-17 00:00,17,384.75,384.75,384.75,384.75,5
20190301|2018-12-17 00:30,17,384.75,384.75,384.5,384.75,125
20190301|2018-12-17 01:00,17,384.75,385,384.75,384.75,159
20190301|2018-12-17 01:30,17,384.75,385.25,384.75,385.25,168
20190301|2018-12-17 02:00,17,385.25,385.25,385,385.25,42
20190301|2018-12-17 02:30,17,385.25,385.25,385,385,200
20190301|2018-12-17 03:00,17,385,385.5,384.75,385,381
20190301|2018-12-17 03:30,17,385,385.5,385,385.5,338
20190301|2018-12-17 04:00,17,385.25,385.5,385,385.5,421
20190301|2018-12-17 04:30,17,385.5,386,385.5,385.75,71
20190301|2018-12-17 05:00,17,385.75,386,385.25,385.75,681
20190301|2018-12-17 05:30,17,385.75,385.75,385,385.25,449
20190301|2018-12-17 06:00,17,385,385.25,384.75,384.75,303
20190301|2018-12-17 06:30,17,385,385,384.75,384.75,150
20190301|2018-12-17 07:00,17,385,385.5,384.75,385,1209
20190301|2018-12-17 07:30,17,385,385.25,384.75,385.25,493
20190301|2018-12-17 08:30,17,384.75,385.25,383.5,384,12493
20190301|2018-12-17 09:00,17,383.75,384.75,383.75,384.25,6798
20190301|2018-12-17 09:30,17,384,384.25,383.25,383.75,5256
20190301|2018-12-17 10:00,17,383.75,384.25,383.5,384,4689
20190301|2018-12-17 10:30,17,384,384,383.5,383.75,5614
20190301|2018-12-17 11:00,17,384,384,383.25,383.5,3934
20190301|2018-12-17 11:30,17,383.25,383.5,383.25,383.25,2113
20190301|2018-12-17 12:00,17,383.25,384,383.25,383.75,5915
20190301|2018-12-17 12:30,17,383.75,384.25,383.75,384,4981
20190301|2018-12-17 13:00,17,383.75,384.25,383.5,383.5,9513
20190301|2018-12-17 19:00,18,383.75,384,383.5,383.5,1994
20190301|2018-12-17 19:30,18,383.25,383.75,383.25,383.75,88
20190301|2018-12-17 20:00,18,383.5,383.75,383.5,383.5,161
20190301|2018-12-17 20:30,18,383.5,384,383.5,383.75,119
20190301|2018-12-17 21:00,18,383.75,384,383.5,383.75,50
20190301|2018-12-17 21:30,18,383.75,383.75,383.75,383.75,87
20190301|2018-12-17 22:00,18,383.75,384,383.75,383.75,127
20190301|2018-12-17 22:30,18,383.75,384,383.5,384,158
20190301|2018-12-17 23:00,18,384,384,383.75,384,17
20190301|2018-12-17 23:30,18,383.75,384,383.75,383.75,25
20190301|2018-12-18 00:00,18,384,384,384,384,8
20190301|2018-12-18 00:30,18,384,384,383.5,383.75,644
20190301|2018-12-18 01:00,18,383.5,383.75,383.5,383.75,161
20190301|2018-12-18 01:30,18,383.75,384,383.75,383.75,274
20190301|2018-12-18 02:00,18,384,384,383.75,384,90
20190301|2018-12-18 02:30,18,384,384,383.5,383.75,283
20190301|2018-12-18 03:00,18,384,384.25,384,384,541
20190301|2018-12-18 03:30,18,384.25,384.5,384,384.5,349
20190301|2018-12-18 04:00,18,384.25,384.5,384,384,319
20190301|2018-12-18 04:30,18,384.25,384.25,384.25,384.25,110
20190301|2018-12-18 05:00,18,384,384.25,384,384.25,51
20190301|2018-12-18 05:30,18,384,384.25,384,384,343
20190301|2018-12-18 06:00,18,383.75,384.25,383.75,383.75,242
20190301|2018-12-18 06:30,18,384,384.5,384,384,810
20190301|2018-12-18 07:00,18,384.25,384.25,383.75,383.75,873
20190301|2018-12-18 07:30,18,384,384.25,383.75,384,370
20190301|2018-12-18 08:30,18,384,386.5,383.5,386,23533
20190301|2018-12-18 09:00,18,386.25,386.5,385.25,385.5,7590
20190301|2018-12-18 09:30,18,385.75,386,385.25,385.25,5051
20190301|2018-12-18 10:00,18,385.5,386,385.25,385.75,10228
20190301|2018-12-18 10:30,18,385.75,386,385.75,386,2471
20190301|2018-12-18 11:00,18,386,386.25,385.5,386,10633
20190301|2018-12-18 11:30,18,386,386.25,385.5,385.5,6017
20190301|2018-12-18 12:00,18,385.5,385.75,385,385.25,6960
20190301|2018-12-18 12:30,18,385,385.25,384.75,384.75,5505
20190301|2018-12-18 13:00,18,384.75,385.5,384.75,385.25,8428
20190301|2018-12-18 19:00,19,385,385.25,384.5,384.5,2686
20190301|2018-12-18 19:30,19,384.75,384.75,384.25,384.25,259
20190301|2018-12-18 20:00,19,384.5,384.75,384.5,384.75,521
20190301|2018-12-18 20:30,19,384.75,384.75,384.5,384.75,20
20190301|2018-12-18 21:00,19,384.5,385,384.5,384.75,385
20190301|2018-12-18 21:30,19,384.75,384.75,384.5,384.5,70
20190301|2018-12-18 22:00,19,384.75,385,384.5,385,170
20190301|2018-12-18 22:30,19,385,385,384.75,384.75,13
20190301|2018-12-18 23:00,19,385,385,384.75,384.75,25
20190301|2018-12-18 23:30,19,384.75,384.75,384.75,384.75,1
20190301|2018-12-19 00:00,19,385,385,384.75,384.75,8
20190301|2018-12-19 00:30,19,385,385,385,385,9
20190301|2018-12-19 01:00,19,385,385,384.75,384.75,7
20190301|2018-12-19 01:30,19,385,385,384.75,384.75,298
20190301|2018-12-19 02:00,19,385,385,384.75,384.75,199
20190301|2018-12-19 02:30,19,384.75,385,384.75,385,302
20190301|2018-12-19 03:00,19,384.75,385,384.5,385,756
20190301|2018-12-19 03:30,19,385,385.25,385,385.25,192
20190301|2018-12-19 04:00,19,385,385.25,385,385.25,8
20190301|2018-12-19 04:30,19,385,385,384.75,384.75,116
20190301|2018-12-19 05:00,19,384.75,384.75,384.5,384.5,94
20190301|2018-12-19 05:30,19,384.75,384.75,384.5,384.5,16
20190301|2018-12-19 06:00,19,384.75,384.75,384.5,384.75,43
20190301|2018-12-19 06:30,19,384.5,384.75,384.5,384.75,177
20190301|2018-12-19 07:00,19,384.5,384.75,384.25,384.25,798
20190301|2018-12-19 07:30,19,384.25,384.75,384.25,384.5,957
20190301|2018-12-19 08:30,19,384.75,385.25,383.75,384.5,17083
20190301|2018-12-19 09:00,19,384.5,384.75,384,384,4968
20190301|2018-12-19 09:30,19,384,384.25,383.75,383.75,3913
20190301|2018-12-19 10:00,19,384,384,383.5,383.75,3366
20190301|2018-12-19 10:30,19,383.75,383.75,383,383.5,8996
20190301|2018-12-19 11:00,19,383.5,383.75,383.25,383.5,4257
20190301|2018-12-19 11:30,19,383.5,383.5,383,383,7559
20190301|2018-12-19 12:00,19,383.25,383.25,382.25,382.25,11314
20190301|2018-12-19 12:30,19,382.5,382.5,381.75,382,12251
20190301|2018-12-19 13:00,19,382,382.25,381.5,381.5,8429
20190301|2018-12-19 19:00,20,381.75,382,381.5,381.75,1703
20190301|2018-12-19 19:30,20,381.75,382,381.5,381.5,1121
20190301|2018-12-19 20:00,20,381.5,381.75,381.5,381.5,197
20190301|2018-12-19 20:30,20,381.75,381.75,381.5,381.5,115
20190301|2018-12-19 21:00,20,381.5,381.75,381.5,381.5,70
20190301|2018-12-19 21:30,20,381.5,381.75,381.5,381.5,61
20190301|2018-12-19 22:00,20,381.75,381.75,381.5,381.5,30
20190301|2018-12-19 22:30,20,381.5,381.5,381.25,381.25,585
20190301|2018-12-19 23:00,20,381.25,381.5,381.25,381.25,115
20190301|2018-12-19 23:30,20,381.25,381.75,381.25,381.25,180
20190301|2018-12-20 00:00,20,381.25,381.5,381.25,381.5,11
20190301|2018-12-20 00:30,20,381.25,381.75,381.25,381.5,188
20190301|2018-12-20 01:00,20,381.75,381.75,381.5,381.5,395
20190301|2018-12-20 01:30,20,381.75,382.25,381.5,382.25,400
20190301|2018-12-20 02:00,20,382.25,382.25,381.75,382.25,501
20190301|2018-12-20 02:30,20,382,382.25,381.75,382.25,228
20190301|2018-12-20 03:00,20,382.25,382.5,382,382.5,399
20190301|2018-12-20 03:30,20,382.5,382.5,382.25,382.5,152
20190301|2018-12-20 04:00,20,382.5,382.75,382.5,382.5,901
20190301|2018-12-20 04:30,20,382.5,382.5,382.5,382.5,207
20190301|2018-12-20 05:00,20,382.5,382.5,382.25,382.5,127
20190301|2018-12-20 05:30,20,382.5,382.75,382.25,382.5,226
20190301|2018-12-20 06:00,20,382.5,382.75,382.25,382.5,824
20190301|2018-12-20 06:30,20,382.5,382.75,382.25,382.25,1351
20190301|2018-12-20 07:00,20,382.25,382.5,382,382,827
20190301|2018-12-20 07:30,20,382.25,382.75,382,382.5,1559
20190301|2018-12-20 08:30,20,382.75,382.75,376.75,378,42115
20190301|2018-12-20 09:00,20,378,378.75,376.5,378.25,25742
20190301|2018-12-20 09:30,20,378.5,378.5,377,377.25,12860
20190301|2018-12-20 10:00,20,377.5,377.5,377,377.5,7278
20190301|2018-12-20 10:30,20,377.5,378.25,377,377.5,7602
20190301|2018-12-20 11:00,20,377.25,377.5,376.75,377.25,8363
20190301|2018-12-20 11:30,20,377,377.25,376.5,376.5,5873
20190301|2018-12-20 12:00,20,376.75,376.75,376.25,376.5,9360
20190301|2018-12-20 12:30,20,376.25,376.5,375.5,375.5,9058
20190301|2018-12-20 13:00,20,375.5,375.75,375,375.5,20770
20190301|2018-12-20 19:00,21,375.5,376.25,375.25,376.25,2015
20190301|2018-12-20 19:30,21,376.25,376.5,376.25,376.5,178
20190301|2018-12-20 20:00,21,376.25,376.75,376.25,376.5,396
20190301|2018-12-20 20:30,21,376.5,376.75,376.25,376.75,96
20190301|2018-12-20 21:00,21,376.5,376.75,376.5,376.75,54
20190301|2018-12-20 21:30,21,376.75,376.75,376.5,376.75,42
20190301|2018-12-20 22:00,21,376.75,376.75,376.5,376.5,65
20190301|2018-12-20 22:30,21,376.75,376.75,376.5,376.75,4
20190301|2018-12-20 23:00,21,376.75,376.75,376.5,376.5,241
20190301|2018-12-20 23:30,21,376.5,376.75,376.5,376.5,196
20190301|2018-12-21 00:00,21,376.5,376.5,376.25,376.5,154
20190301|2018-12-21 00:30,21,376.5,376.5,376.25,376.25,105
20190301|2018-12-21 01:00,21,376.25,376.75,376.25,376.5,771
20190301|2018-12-21 01:30,21,376.75,376.75,376.5,376.5,438
20190301|2018-12-21 02:00,21,376.25,376.5,375.75,376.25,759
20190301|2018-12-21 02:30,21,376.5,376.75,376.25,376.5,708
20190301|2018-12-21 03:00,21,376.5,377,376.5,376.75,654
20190301|2018-12-21 03:30,21,376.75,377.5,376.75,377.25,698
20190301|2018-12-21 04:00,21,377.5,377.5,377,377.25,259
20190301|2018-12-21 04:30,21,377.25,377.25,376.5,376.5,585
20190301|2018-12-21 05:00,21,376.75,376.75,376,376.25,784
20190301|2018-12-21 05:30,21,376.25,377,376.25,376.5,437
20190301|2018-12-21 06:00,21,376.5,376.75,376.25,376.25,281
20190301|2018-12-21 06:30,21,376.25,376.75,376,376,852
20190301|2018-12-21 07:00,21,376.25,376.5,376,376.25,1157
20190301|2018-12-21 07:30,21,376.25,376.75,376.25,376.25,1490
20190301|2018-12-21 08:30,21,376.25,377,375.5,375.75,13619
20190301|2018-12-21 09:00,21,375.5,376.25,374.75,375.75,12892
20190301|2018-12-21 09:30,21,375.75,377.25,375.25,377.25,9504
20190301|2018-12-21 10:00,21,377,378,376.75,377.75,9457
20190301|2018-12-21 10:30,21,377.75,379.5,377.25,378.75,11342
20190301|2018-12-21 11:00,21,379,379.5,377.75,377.75,7277
20190301|2018-12-21 11:30,21,377.75,379,377.75,378.25,3967
20190301|2018-12-21 12:00,21,378.5,378.75,378,378.75,3326
20190301|2018-12-21 12:30,21,378.5,379.25,378.25,378.5,5617
20190301|2018-12-21 13:00,21,378.5,378.75,378,378.5,10204
20190301|2018-12-23 19:00,24,378.25,379,377.25,377.75,2240
20190301|2018-12-23 19:30,24,377.75,378.25,377.75,377.75,153
20190301|2018-12-23 20:00,24,377.75,378,377.5,377.5,168
20190301|2018-12-23 20:30,24,377.5,378,377.5,377.75,159
20190301|2018-12-23 21:00,24,377.75,378,377.75,378,37
20190301|2018-12-23 21:30,24,377.75,377.75,377.75,377.75,3
20190301|2018-12-23 22:00,24,377.75,378,377.75,378,6
20190301|2018-12-23 22:30,24,377.75,377.75,377.5,377.5,42
20190301|2018-12-23 23:00,24,377.75,377.75,377.75,377.75,24
20190301|2018-12-23 23:30,24,377.5,377.75,377.25,377.75,174
20190301|2018-12-24 00:00,24,377.5,377.75,377.5,377.75,3
20190301|2018-12-24 00:30,24,377.5,377.5,377.5,377.5,42
20190301|2018-12-24 01:00,24,377.5,377.75,377.5,377.5,85
20190301|2018-12-24 01:30,24,377.75,377.75,377.5,377.75,153
20190301|2018-12-24 02:00,24,377.75,378,377,377.25,563
20190301|2018-12-24 02:30,24,377.25,377.5,377,377,338
20190301|2018-12-24 03:00,24,377.25,377.25,376.75,377,247
20190301|2018-12-24 03:30,24,377,377,376.5,376.5,419
20190301|2018-12-24 04:00,24,376.5,376.75,376.25,376.25,185
20190301|2018-12-24 04:30,24,376.5,376.5,376,376,179
20190301|2018-12-24 05:00,24,376.25,376.25,375.75,375.75,307
20190301|2018-12-24 05:30,24,375.75,376,375.5,375.75,190
20190301|2018-12-24 06:00,24,375.75,376,375.75,375.75,479
20190301|2018-12-24 06:30,24,376,376,375.5,375.75,197
20190301|2018-12-24 07:00,24,375.5,375.75,375.25,375.75,1146
20190301|2018-12-24 07:30,24,375.75,375.75,375.25,375.25,1014
20190301|2018-12-24 08:30,24,375.5,378.75,375.25,378.75,12981
20190301|2018-12-24 09:00,24,378.5,378.75,377.5,377.75,4914
20190301|2018-12-24 09:30,24,377.75,378.5,377.25,378.25,2261
20190301|2018-12-24 10:00,24,378.25,378.5,377.5,378,2774
20190301|2018-12-24 10:30,24,378,378,376.5,376.75,3314
20190301|2018-12-24 11:00,24,377,377.25,376.75,377.25,1880
20190301|2018-12-24 11:30,24,377.25,378,376.75,378,3546
20190301|2018-12-24 12:00,24,377.75,378,377.75,377.75,968
20190301|2018-12-26 08:30,26,378.25,379.25,376.5,377.5,10188
20190301|2018-12-26 09:00,26,377.5,377.5,375.5,375.75,5227
20190301|2018-12-26 09:30,26,375.75,375.75,373.25,373.5,17506
20190301|2018-12-26 10:00,26,373.75,374,373.25,373.5,7522
20190301|2018-12-26 10:30,26,373.5,373.75,373,373.25,6876
20190301|2018-12-26 11:00,26,373.25,373.25,372.5,373,6357
20190301|2018-12-26 11:30,26,373.25,374,373,373.25,6978
20190301|2018-12-26 12:00,26,373.25,373.5,373,373,4309
20190301|2018-12-26 12:30,26,373,373.5,373,373.25,3443
20190301|2018-12-26 13:00,26,373.5,373.75,373,373.25,8587
20190301|2018-12-26 19:00,27,373.25,375,373.25,374.75,2770
20190301|2018-12-26 19:30,27,374.5,374.75,374.25,374.5,415
20190301|2018-12-26 20:00,27,374.5,375,374.5,375,583
20190301|2018-12-26 20:30,27,375,375,374.75,374.75,103
20190301|2018-12-26 21:00,27,375,375,374.75,375,35
20190301|2018-12-26 21:30,27,375,375.25,375,375,220
20190301|2018-12-26 22:00,27,375,375.25,374.75,375.25,182
20190301|2018-12-26 22:30,27,375,375.25,375,375.25,30
20190301|2018-12-26 23:00,27,375,375,374.75,375,116
20190301|2018-12-26 23:30,27,375,375.25,375,375,110
20190301|2018-12-27 00:00,27,374.75,375,374.75,375,27
20190301|2018-12-27 00:30,27,375,375.25,374.75,375.25,131
20190301|2018-12-27 01:00,27,375.25,375.25,375,375.25,61
20190301|2018-12-27 01:30,27,375.25,375.5,375,375.5,261
20190301|2018-12-27 02:00,27,375.5,375.5,375.25,375.5,95
20190301|2018-12-27 02:30,27,375.5,375.75,375.5,375.5,575
20190301|2018-12-27 03:00,27,375.5,375.5,375.25,375.25,427
20190301|2018-12-27 03:30,27,375.5,375.5,375.25,375.25,166
20190301|2018-12-27 04:00,27,375.25,375.25,375,375.25,143
20190301|2018-12-27 04:30,27,375.25,375.5,375.25,375.5,136
20190301|2018-12-27 05:00,27,375.25,375.25,375,375.25,200
20190301|2018-12-27 05:30,27,375.25,375.25,375,375.25,108
20190301|2018-12-27 06:00,27,375.25,375.5,375,375.5,524
20190301|2018-12-27 06:30,27,375.5,375.5,375.25,375.5,751
20190301|2018-12-27 07:00,27,375.5,376,375.25,376,1892
20190301|2018-12-27 07:30,27,375.75,376.5,375.75,376.25,1802
20190301|2018-12-27 08:30,27,376.5,376.5,374.5,375,13614
20190301|2018-12-27 09:00,27,375,375,374,374.5,6307
20190301|2018-12-27 09:30,27,374.5,374.75,373.5,374,6679
20190301|2018-12-27 10:00,27,374,375.25,374,375,2991
20190301|2018-12-27 10:30,27,375,375.25,374.25,374.5,4943
20190301|2018-12-27 11:00,27,374.25,374.75,374,374.5,3084
20190301|2018-12-27 11:30,27,374.5,374.75,374,374.25,3564
20190301|2018-12-27 12:00,27,374.25,374.5,373.75,374,2849
20190301|2018-12-27 12:30,27,374,374,373.5,373.75,4141
20190301|2018-12-27 13:00,27,374,374.75,373.75,374.75,10366
20190301|2018-12-27 19:00,28,374.5,375.5,374.5,375.25,2238
20190301|2018-12-27 19:30,28,375.25,375.5,375,375.25,194
20190301|2018-12-27 20:00,28,375,375.5,375,375.25,441
20190301|2018-12-27 20:30,28,375.25,375.5,375,375,122
20190301|2018-12-27 21:00,28,375.25,375.25,375,375,35
20190301|2018-12-27 21:30,28,375.25,375.5,375.25,375.25,145
20190301|2018-12-27 22:00,28,375.25,375.5,375.25,375.5,10
20190301|2018-12-27 22:30,28,375.5,375.5,375.25,375.25,4
20190301|2018-12-27 23:00,28,375.25,375.25,375.25,375.25,1
20190301|2018-12-27 23:30,28,375.5,375.75,375.5,375.75,121
20190301|2018-12-28 00:00,28,375.5,375.5,375.5,375.5,13
20190301|2018-12-28 00:30,28,375.75,375.75,375.75,375.75,6
20190301|2018-12-28 01:00,28,375.75,375.75,375.25,375.5,149
20190301|2018-12-28 01:30,28,375.5,375.75,375.5,375.75,25
20190301|2018-12-28 02:00,28,375.75,375.75,375.5,375.75,346
20190301|2018-12-28 02:30,28,375.75,375.75,375.5,375.5,7
20190301|2018-12-28 03:00,28,375.75,376.5,375.5,376.5,774
20190301|2018-12-28 03:30,28,376.5,376.5,376.25,376.5,46
20190301|2018-12-28 04:00,28,376.5,376.5,376.25,376.25,111
20190301|2018-12-28 04:30,28,376.25,376.5,376.25,376.25,46
20190301|2018-12-28 05:00,28,376.25,376.5,376,376,127
20190301|2018-12-28 05:30,28,376,376.25,376,376.25,207
20190301|2018-12-28 06:00,28,376,376.25,376,376,49
20190301|2018-12-28 06:30,28,376,376.5,375.75,376,716
20190301|2018-12-28 07:00,28,376,376.5,375.75,375.75,856
20190301|2018-12-28 07:30,28,375.75,376,375.5,375.75,403
20190301|2018-12-28 08:30,28,375.75,376.25,375,375.75,9268
20190301|2018-12-28 09:00,28,375.75,376.25,375.75,375.75,4264
20190301|2018-12-28 09:30,28,375.75,377.25,375.75,377,7788
20190301|2018-12-28 10:00,28,377.25,377.5,377,377.25,4417
20190301|2018-12-28 10:30,28,377,377.5,376.75,376.75,4757
20190301|2018-12-28 11:00,28,376.75,377,376,376,4981
20190301|2018-12-28 11:30,28,376,376.25,375.75,376,4108
20190301|2018-12-28 12:00,28,376.25,376.5,375.75,376.25,3563
20190301|2018-12-28 12:30,28,376.25,376.5,375.75,376,3914
20190301|2018-12-28 13:00,28,376,376,375,375,11949
20190301|2018-12-30 19:00,31,375.5,376,375.25,376,1865
20190301|2018-12-30 19:30,31,376,376.5,375.75,376.25,402
20190301|2018-12-30 20:00,31,376.25,376.75,376,376.5,171
20190301|2018-12-30 20:30,31,376.25,376.75,376.25,376.75,235
20190301|2018-12-30 21:00,31,376.75,377,376.5,377,107
20190301|2018-12-30 21:30,31,376.75,377,376.5,376.75,138
20190301|2018-12-30 22:00,31,376.75,376.75,376.75,376.75,61
20190301|2018-12-30 22:30,31,376.75,377,376.75,376.75,48
20190301|2018-12-30 23:00,31,377,377,376.75,376.75,14
20190301|2018-12-31 00:00,31,376.75,376.75,376.75,376.75,55
20190301|2018-12-31 00:30,31,376.75,376.75,376.75,376.75,57
20190301|2018-12-31 01:00,31,376.5,376.5,376.5,376.5,86
20190301|2018-12-31 01:30,31,376.25,376.5,376.25,376.5,108
20190301|2018-12-31 02:00,31,376.5,376.75,376.25,376.5,243
20190301|2018-12-31 02:30,31,376.25,376.5,376,376,339
20190301|2018-12-31 03:00,31,376,376,375.75,375.75,400
20190301|2018-12-31 03:30,31,375.75,376,375.75,376,94
20190301|2018-12-31 04:00,31,376.25,376.25,375.75,375.75,440
20190301|2018-12-31 04:30,31,375.75,375.75,375.75,375.75,86
20190301|2018-12-31 05:30,31,375.75,376,375.75,375.75,53
20190301|2018-12-31 06:00,31,375.75,376,375.75,375.75,448
20190301|2018-12-31 06:30,31,375.75,376.25,375.75,376,522
20190301|2018-12-31 07:00,31,376,376.25,375.75,376.25,556
20190301|2018-12-31 07:30,31,376.25,376.25,375.75,375.75,524
20190301|2018-12-31 08:30,31,376.5,376.5,373.75,374.25,10823
20190301|2018-12-31 09:00,31,374.5,374.5,373.25,373.5,4967
20190301|2018-12-31 09:30,31,373.5,373.75,372.75,373,6773
20190301|2018-12-31 10:00,31,373,373.25,372.75,373,4395
20190301|2018-12-31 10:30,31,373.25,373.5,373,373,3442
20190301|2018-12-31 11:00,31,373,373.5,373,373.25,2022
20190301|2018-12-31 11:30,31,373.25,373.5,372.75,372.75,2522
20190301|2018-12-31 12:00,31,372.75,374,372.75,374,2912
20190301|2018-12-31 12:30,31,373.75,376,373.75,375.75,7506
20190301|2018-12-31 13:00,31,376,376.25,374.25,374.25,9914
20190301|2019-01-02 08:30,2,375.25,376.25,374,375.5,12743
20190301|2019-01-02 09:00,2,375.25,376.25,375,375.75,4904
20190301|2019-01-02 09:30,2,376,377.75,376,377,11564
20190301|2019-01-02 10:00,2,377,377.5,376.75,376.75,3591
20190301|2019-01-02 10:30,2,377,377,375.75,376,5477
20190301|2019-01-02 11:00,2,375.75,376.25,374,374.25,9339
20190301|2019-01-02 11:30,2,374.25,375.75,374,375.5,4767
20190301|2019-01-02 12:00,2,375.5,375.75,375.25,375.5,4154
20190301|2019-01-02 12:30,2,375.5,376.25,375.25,376.25,5340
20190301|2019-01-02 13:00,2,376.25,376.25,375.25,375.75,8344
20190301|2019-01-02 19:00,3,375.5,375.75,375.25,375.5,1137
20190301|2019-01-02 19:30,3,375.5,375.75,375.25,375.25,204
20190301|2019-01-02 20:00,3,375.5,375.5,375.25,375.5,6
20190301|2019-01-02 20:30,3,375.5,375.75,375.25,375.75,152
20190301|2019-01-02 21:00,3,375.5,375.75,375.5,375.75,184
20190301|2019-01-02 21:30,3,375.75,375.75,375.5,375.75,74
20190301|2019-01-02 22:00,3,375.75,375.75,375.5,375.5,71
20190301|2019-01-02 22:30,3,375.5,375.75,375.25,375.5,66
20190301|2019-01-02 23:00,3,375.5,375.75,375.5,375.5,30
20190301|2019-01-02 23:30,3,375.5,375.5,375.25,375.5,33
20190301|2019-01-03 00:00,3,375.25,375.25,375.25,375.25,3
20190301|2019-01-03 00:30,3,375.5,375.5,375.5,375.5,1
20190301|2019-01-03 01:00,3,375.25,375.25,375.25,375.25,148
20190301|2019-01-03 01:30,3,375.25,375.25,375,375,90
20190301|2019-01-03 02:00,3,375,375.25,375,375,57
20190301|2019-01-03 02:30,3,375.25,375.25,374.75,375,760
20190301|2019-01-03 03:00,3,375,375.25,375,375.25,195
20190301|2019-01-03 03:30,3,375.25,375.25,375,375.25,48
20190301|2019-01-03 04:00,3,375.25,375.25,375,375,53
20190301|2019-01-03 04:30,3,375,375.25,374.75,374.75,151
20190301|2019-01-03 05:00,3,374.75,375.25,374.75,375,623
20190301|2019-01-03 05:30,3,375.25,375.5,375.25,375.25,489
20190301|2019-01-03 06:00,3,375.5,377.5,375.25,377.5,2349
20190301|2019-01-03 06:30,3,377.25,377.5,377.25,377.5,1452
20190301|2019-01-03 07:00,3,377.25,378,376.75,377,2143
20190301|2019-01-03 07:30,3,377,377.25,376.75,376.75,1312
20190301|2019-01-03 08:30,3,377.25,378,377,377.5,9433
20190301|2019-01-03 09:00,3,377.5,377.5,377,377,3967
20190301|2019-01-03 09:30,3,377,377.5,376.75,376.75,2924
20190301|2019-01-03 10:00,3,376.75,377,376.5,376.5,3016
20190301|2019-01-03 10:30,3,376.5,377.75,376.5,377.25,5072
20190301|2019-01-03 11:00,3,377.5,378,377.25,377.75,3600
20190301|2019-01-03 11:30,3,377.5,378,377.5,377.75,3510
20190301|2019-01-03 12:00,3,377.5,378.75,377.5,378.5,5286
20190301|2019-01-03 12:30,3,378.75,378.75,378.25,378.5,8423
20190301|2019-01-03 13:00,3,378.75,380.5,378.5,380.25,21605
20190301|2019-01-03 19:00,4,380,380.75,379.75,380.25,3154
20190301|2019-01-03 19:30,4,380.25,380.5,380.25,380.25,571
20190301|2019-01-03 20:00,4,380.25,380.5,380,380.25,206
20190301|2019-01-03 20:30,4,380.5,380.5,380,380.25,129
20190301|2019-01-03 21:00,4,380.5,380.5,380.25,380.5,35
20190301|2019-01-03 21:30,4,380.25,380.5,380.25,380.25,25
20190301|2019-01-03 22:00,4,380.5,381.25,380.5,380.75,1244
20190301|2019-01-03 22:30,4,380.75,381,380.75,381,185
20190301|2019-01-03 23:00,4,381,381.25,380.75,381.25,77
20190301|2019-01-03 23:30,4,381,381,380.75,381,122
20190301|2019-01-04 00:00,4,380.75,381,380.75,380.75,26
20190301|2019-01-04 00:30,4,381,381,380.75,380.75,183
20190301|2019-01-04 01:00,4,380.75,381.25,380.75,381.25,45
20190301|2019-01-04 01:30,4,381,381.25,381,381,54
20190301|2019-01-04 02:00,4,381.25,381.25,381,381,30
20190301|2019-01-04 02:30,4,381.25,381.25,380.5,380.5,631
20190301|2019-01-04 03:00,4,380.5,381,380.5,381,296
20190301|2019-01-04 03:30,4,381,381,380.75,381,422
20190301|2019-01-04 04:00,4,381,381.25,380.75,380.75,416
20190301|2019-01-04 04:30,4,380.75,381,380.5,380.5,38
20190301|2019-01-04 05:00,4,380.5,380.75,380.5,380.75,18
20190301|2019-01-04 05:30,4,380.75,381,380.5,381,281
20190301|2019-01-04 06:00,4,380.75,380.75,380.25,380.25,443
20190301|2019-01-04 06:30,4,380.25,380.5,380.25,380.25,194
20190301|2019-01-04 07:00,4,380.25,380.5,380,380.25,536
20190301|2019-01-04 07:30,4,380.25,381,380.25,381,819
20190301|2019-01-04 08:30,4,380.5,382.75,380.5,382.75,16796
20190301|2019-01-04 09:00,4,382.75,383.25,382.5,383.25,10967
20190301|2019-01-04 09:30,4,383.25,383.5,383,383.5,7138
20190301|2019-01-04 10:00,4,383.5,383.5,382.25,382.75,13205
20190301|2019-01-04 10:30,4,382.75,383.25,382.5,382.75,7134
20190301|2019-01-04 11:00,4,382.75,383,382,382.25,9888
20190301|2019-01-04 11:30,4,382.5,382.5,382,382.25,7203
20190301|2019-01-04 12:00,4,382.25,382.75,382,382.5,4965
20190301|2019-01-04 12:30,4,382.75,383.25,382.5,383,5574
20190301|2019-01-04 13:00,4,383,383.25,382.5,382.75,14920
20190301|2019-01-06 19:00,7,382.25,382.75,381.75,382.75,1804
20190301|2019-01-06 19:30,7,382.75,383,382.5,382.5,494
20190301|2019-01-06 20:00,7,382.75,382.75,382.5,382.75,102
20190301|2019-01-06 20:30,7,382.5,382.75,382.5,382.75,74
20190301|2019-01-06 21:00,7,382.5,382.75,382.25,382.75,210
20190301|2019-01-06 21:30,7,382.75,383,382.75,382.75,396
20190301|2019-01-06 22:00,7,382.75,382.75,382.5,382.75,79
20190301|2019-01-06 22:30,7,382.5,382.75,382.5,382.5,101
20190301|2019-01-06 23:00,7,382.5,382.5,382.5,382.5,25
20190301|2019-01-06 23:30,7,382.5,382.5,382.25,382.25,42
20190301|2019-01-07 00:00,7,382.25,382.75,382.25,382.75,252
20190301|2019-01-07 00:30,7,382.75,382.75,382.75,382.75,23
20190301|2019-01-07 01:00,7,382.75,382.75,382.5,382.5,19
20190301|2019-01-07 01:30,7,382.75,382.75,382.5,382.5,158
20190301|2019-01-07 02:00,7,382.75,383,382.5,382.75,208
20190301|2019-01-07 02:30,7,383,383,382.75,383,203
20190301|2019-01-07 03:00,7,383,383.25,383,383,615
20190301|2019-01-07 03:30,7,383,383,382.75,383,248
20190301|2019-01-07 04:00,7,383,383.5,382.75,383.5,819
20190301|2019-01-07 04:30,7,383.25,383.25,383,383.25,102
20190301|2019-01-07 05:00,7,383.25,383.25,383,383.25,106
20190301|2019-01-07 05:30,7,383,383.25,383,383.25,6
20190301|2019-01-07 06:00,7,383.25,383.5,383,383.25,313
20190301|2019-01-07 06:30,7,383.25,383.5,383,383.5,892
20190301|2019-01-07 07:00,7,383.25,383.25,383,383.25,763
20190301|2019-01-07 07:30,7,383.25,383.5,383,383.5,251
20190301|2019-01-07 08:30,7,383.25,383.75,382.75,382.75,12064
20190301|2019-01-07 09:00,7,383,383.25,382,383,10086
20190301|2019-01-07 09:30,7,383,384,383,383,9651
20190301|2019-01-07 10:00,7,383,383,382,382.25,6379
20190301|2019-01-07 10:30,7,382.25,382.5,382,382,3869
20190301|2019-01-07 11:00,7,382.25,382.5,382,382.5,2927
20190301|2019-01-07 11:30,7,382.25,382.5,382,382.25,3837
20190301|2019-01-07 12:00,7,382.25,382.5,381.75,382,6213
20190301|2019-01-07 12:30,7,382,382.5,382,382.25,6325
20190301|2019-01-07 13:00,7,382.5,383,382,383,12629
20190301|2019-01-07 19:00,8,382.5,383,382.25,382.75,2657
20190301|2019-01-07 19:30,8,382.75,383,382.5,382.75,184
20190301|2019-01-07 20:00,8,382.75,383.25,382.75,383.25,340
20190301|2019-01-07 20:30,8,383.25,383.25,383,383.25,60
20190301|2019-01-07 21:00,8,383.25,383.5,383.25,383.5,212
20190301|2019-01-07 21:30,8,383.5,383.5,383.25,383.5,510
20190301|2019-01-07 22:00,8,383.75,383.75,383.5,383.75,127
20190301|2019-01-07 22:30,8,383.75,383.75,383.5,383.75,107
20190301|2019-01-07 23:00,8,383.75,383.75,383.5,383.5,16
20190301|2019-01-07 23:30,8,383.5,383.75,383.5,383.5,8
20190301|2019-01-08 00:00,8,383.75,383.75,383.5,383.75,10
20190301|2019-01-08 00:30,8,383.75,384,383.5,383.75,522
20190301|2019-01-08 01:00,8,383.75,384,383.75,383.75,257
20190301|2019-01-08 01:30,8,383.75,383.75,383.5,383.5,139
20190301|2019-01-08 02:00,8,383.75,383.75,383.5,383.5,13
20190301|2019-01-08 02:30,8,383.5,383.75,383.5,383.75,279
20190301|2019-01-08 03:00,8,383.75,383.75,383.25,383.5,289
20190301|2019-01-08 03:30,8,383.5,383.75,383.25,383.5,927
20190301|2019-01-08 04:00,8,383.5,383.75,383.5,383.5,24
20190301|2019-01-08 04:30,8,383.5,383.75,383.25,383.5,75
20190301|2019-01-08 05:00,8,383.25,383.75,383.25,383.75,148
20190301|2019-01-08 05:30,8,383.75,384,383.75,383.75,217
20190301|2019-01-08 06:00,8,384,384,383.75,383.75,447
20190301|2019-01-08 06:30,8,383.75,384,383.5,383.5,506
20190301|2019-01-08 07:00,8,383.5,384.25,383.5,384,1818
20190301|2019-01-08 07:30,8,384,384.25,383.75,384,1164
20190301|2019-01-08 08:30,8,384,384.5,383.75,384,11791
20190301|2019-01-08 09:00,8,384.25,384.25,381.25,382.25,18271
20190301|2019-01-08 09:30,8,382.5,383.25,382,382.75,17961
20190301|2019-01-08 10:00,8,382.75,382.75,381.75,381.75,7497
20190301|2019-01-08 10:30,8,382,382,380.25,380.25,13905
20190301|2019-01-08 11:00,8,380.5,381.25,379.75,380.75,12127
20190301|2019-01-08 11:30,8,380.75,381,380,380.75,5786
20190301|2019-01-08 12:00,8,380.75,381,380,380,6452
20190301|2019-01-08 12:30,8,380,380.5,379.5,379.5,9370
20190301|2019-01-08 13:00,8,379.75,380.25,379,380.25,16341
20190301|2019-01-08 19:00,9,380.5,382.25,380.5,382,2784
20190301|2019-01-08 19:30,9,382,382,381.5,381.5,243
20190301|2019-01-08 20:00,9,381.5,381.5,381.25,381.5,392
20190301|2019-01-08 20:30,9,381.5,381.5,381.25,381.5,113
20190301|2019-01-08 21:00,9,381.5,381.5,381,381.25,428
20190301|2019-01-08 21:30,9,381.25,381.25,381,381.25,42
20190301|2019-01-08 22:00,9,381.25,381.25,381,381.25,38
20190301|2019-01-08 22:30,9,381.25,381.25,381,381.25,37
20190301|2019-01-08 23:00,9,381.25,381.5,381.25,381.5,477
20190301|2019-01-08 23:30,9,381.5,381.5,381.5,381.5,15
20190301|2019-01-09 00:00,9,381.5,381.5,381.25,381.25,15
20190301|2019-01-09 00:30,9,381.5,381.5,381.5,381.5,43
20190301|2019-01-09 01:00,9,381.25,381.5,381.25,381.5,15
20190301|2019-01-09 01:30,9,381.5,381.75,381.25,381.75,307
20190301|2019-01-09 02:00,9,381.75,382,381.5,381.75,190
20190301|2019-01-09 02:30,9,382,382.25,381.75,382.25,507
20190301|2019-01-09 03:00,9,382.25,382.25,381.5,382,942
20190301|2019-01-09 03:30,9,382,382.5,382,382,643
20190301|2019-01-09 04:00,9,382.25,382.25,382,382,150
20190301|2019-01-09 04:30,9,382.25,382.25,382,382.25,912
20190301|2019-01-09 05:00,9,382.25,382.5,382.25,382.25,216
20190301|2019-01-09 05:30,9,382.5,382.5,382,382.5,447
20190301|2019-01-09 06:00,9,382.5,382.5,382,382.5,190
20190301|2019-01-09 06:30,9,382.5,382.75,382,382.5,1364
20190301|2019-01-09 07:00,9,382.5,382.75,381.75,381.75,1739
20190301|2019-01-09 07:30,9,381.75,382.25,381.5,381.5,826
20190301|2019-01-09 08:30,9,381.5,382.75,381.25,382.5,16011
20190301|2019-01-09 09:00,9,382.25,383.5,382.25,383,16795
20190301|2019-01-09 09:30,9,383,383.25,382,382.5,10942
20190301|2019-01-09 10:00,9,382.25,382.5,381.75,381.75,4721
20190301|2019-01-09 10:30,9,382,382.5,381.75,382.25,9808
20190301|2019-01-09 11:00,9,382.5,382.75,382,382,6227
20190301|2019-01-09 11:30,9,382,382.5,381.75,382,5175
20190301|2019-01-09 12:00,9,382,382.25,381.5,381.75,5049
20190301|2019-01-09 12:30,9,381.75,382,381.25,381.25,8135
20190301|2019-01-09 13:00,9,381.25,382.5,381.25,382,19677
20190301|2019-01-09 19:00,10,381.5,382,381,381.25,1728
20190301|2019-01-09 19:30,10,381.25,381.5,381,381.25,238
20190301|2019-01-09 20:00,10,381.25,381.5,381.25,381.5,204
20190301|2019-01-09 20:30,10,381.5,381.75,381.25,381.5,189
20190301|2019-01-09 21:00,10,381.75,381.75,381.25,381.75,93
20190301|2019-01-09 21:30,10,381.75,381.75,381.5,381.75,108
20190301|2019-01-09 22:00,10,381.75,381.75,381.5,381.75,87
20190301|2019-01-09 22:30,10,381.75,381.75,381.5,381.75,65
20190301|2019-01-09 23:00,10,381.75,381.75,381.75,381.75,45
20190301|2019-01-09 23:30,10,381.75,381.75,381.75,381.75,34
20190301|2019-01-10 00:00,10,381.75,381.75,381.5,381.75,35
20190301|2019-01-10 00:30,10,381.5,381.75,381.5,381.75,17
20190301|2019-01-10 01:00,10,381.75,382,381.75,382,119
20190301|2019-01-10 01:30,10,381.75,382,381.75,382,195
20190301|2019-01-10 02:00,10,381.75,382.25,381.75,382.25,730
20190301|2019-01-10 02:30,10,382,382.5,382,382,678
20190301|2019-01-10 03:00,10,382,382.25,381.75,381.75,855
20190301|2019-01-10 03:30,10,382,382.5,382,382.25,416
20190301|2019-01-10 04:00,10,382.5,382.5,382,382.25,149
20190301|2019-01-10 04:30,10,382.5,382.75,382.5,382.5,471
20190301|2019-01-10 05:00,10,382.5,382.75,382.5,382.5,469
20190301|2019-01-10 05:30,10,382.5,382.75,382.25,382.25,170
20190301|2019-01-10 06:00,10,382.25,382.5,382,382,417
20190301|2019-01-10 06:30,10,382,382.25,382,382,76
20190301|2019-01-10 07:00,10,382.25,382.25,382,382,558
20190301|2019-01-10 07:30,10,382,382.25,381.25,381.5,945
20190301|2019-01-10 08:30,10,381.5,381.75,378.25,378.5,22284
20190301|2019-01-10 09:00,10,378.75,379,377.75,378,13647
20190301|2019-01-10 09:30,10,377.75,378,376.75,378,18055
20190301|2019-01-10 10:00,10,378,378.25,377.25,377.5,8768
20190301|2019-01-10 10:30,10,377.5,378,377.5,377.75,6491
20190301|2019-01-10 11:00,10,377.5,377.75,377,377,5129
20190301|2019-01-10 11:30,10,377,377.25,376.75,376.75,8784
20190301|2019-01-10 12:00,10,377,377.5,376.5,376.5,9188
20190301|2019-01-10 12:30,10,376.75,376.75,376,376,7639
20190301|2019-01-10 13:00,10,376,377,376,377,22754
20190301|2019-01-10 19:00,11,377,377.75,377,377.75,1088
20190301|2019-01-10 19:30,11,377.75,377.75,377.25,377.25,375
20190301|2019-01-10 20:00,11,377.5,377.75,377.25,377.5,211
20190301|2019-01-10 20:30,11,377.5,378.75,377.5,378.5,1840
20190301|2019-01-10 21:00,11,378.75,378.75,378.5,378.5,71
20190301|2019-01-10 21:30,11,378.5,378.75,378.25,378.5,132
20190301|2019-01-10 22:00,11,378.5,378.5,378,378.25,177
20190301|2019-01-10 22:30,11,378.25,378.5,378,378.5,82
20190301|2019-01-10 23:00,11,378.5,378.5,378.5,378.5,52
20190301|2019-01-10 23:30,11,378.75,378.75,378.5,378.5,257
20190301|2019-01-11 00:00,11,378.75,378.75,378.5,378.75,186
20190301|2019-01-11 00:30,11,378.75,378.75,378.5,378.75,43
20190301|2019-01-11 01:00,11,378.5,379.25,378.5,379,775
20190301|2019-01-11 01:30,11,379.25,379.25,379,379,657
20190301|2019-01-11 02:00,11,378.75,379.25,378.75,378.75,370
20190301|2019-01-11 02:30,11,379,379,378.5,379,752
20190301|2019-01-11 03:00,11,379,379,378.5,379,742
20190301|2019-01-11 03:30,11,379,379,378.75,379,245
20190301|2019-01-11 04:00,11,379,379.25,379,379.25,95
20190301|2019-01-11 04:30,11,379,379.25,378.75,379,383
20190301|2019-01-11 05:00,11,379,379,378.5,378.75,282
20190301|2019-01-11 05:30,11,378.5,378.75,378.5,378.75,45
20190301|2019-01-11 06:00,11,378.75,378.75,378.5,378.5,43
20190301|2019-01-11 06:30,11,378.75,378.75,378.25,378.25,256
20190301|2019-01-11 07:00,11,378.25,378.75,378.25,378.25,1064
20190301|2019-01-11 07:30,11,378.25,378.5,378.25,378.5,600
20190301|2019-01-11 08:30,11,378.5,378.75,376.75,377.75,19595
20190301|2019-01-11 09:00,11,377.75,378.25,377.25,378,8434
20190301|2019-01-11 09:30,11,378,378.5,377.75,378.25,2950
20190301|2019-01-11 10:00,11,378.5,378.5,377.75,378.25,3522
20190301|2019-01-11 10:30,11,378.25,378.25,377,377.5,3898
20190301|2019-01-11 11:00,11,377.25,378.5,377,378.25,6209
20190301|2019-01-11 11:30,11,378.25,378.75,378.25,378.25,4839
20190301|2019-01-11 12:00,11,378.25,378.25,377.5,377.75,4422
20190301|2019-01-11 12:30,11,377.75,378,377.25,377.75,9172
20190301|2019-01-11 13:00,11,378,379,377.75,379,17108
20190301|2019-01-13 19:00,14,378.5,379.5,378,378.25,2008
20190301|2019-01-13 19:30,14,378.25,378.5,378,378.5,187
20190301|2019-01-13 20:00,14,378.5,378.75,378.25,378.5,342
20190301|2019-01-13 20:30,14,378.5,378.75,378.25,378.5,618
20190301|2019-01-13 21:00,14,378.5,378.5,378.25,378.25,32
20190301|2019-01-13 21:30,14,378.5,378.5,378.25,378.5,20
20190301|2019-01-13 22:00,14,378.5,378.5,378,378,92
20190301|2019-01-13 22:30,14,378,378.25,378,378.25,50
20190301|2019-01-13 23:00,14,378.25,378.25,378.25,378.25,2
20190301|2019-01-13 23:30,14,378.25,378.25,378,378.25,13
20190301|2019-01-14 00:00,14,378,378.25,378,378,54
20190301|2019-01-14 00:30,14,378.25,378.5,378,378,127
20190301|2019-01-14 01:00,14,378,378.25,378,378.25,19
20190301|2019-01-14 01:30,14,378,378,377.75,378,150
20190301|2019-01-14 02:00,14,377.75,378,377.75,378,285
20190301|2019-01-14 02:30,14,377.75,378,377.75,378,164
20190301|2019-01-14 03:00,14,378,378,377.75,377.75,409
20190301|2019-01-14 03:30,14,377.75,378.25,377.75,378,443
20190301|2019-01-14 04:00,14,377.75,377.75,377.5,377.5,430
20190301|2019-01-14 04:30,14,377.5,378,377.5,377.75,207
20190301|2019-01-14 05:00,14,378,378,377.5,377.75,566
20190301|2019-01-14 05:30,14,377.75,378,377.5,377.5,545
20190301|2019-01-14 06:00,14,377.75,378,377.25,377.25,973
20190301|2019-01-14 06:30,14,377.5,377.75,377.25,377.75,246
20190301|2019-01-14 07:00,14,377.75,379,377.75,379,2167
20190301|2019-01-14 07:30,14,379,379,378.5,378.5,786
20190301|2019-01-14 08:30,14,378.75,380.5,377.5,380.5,20587
20190301|2019-01-14 09:00,14,380.5,381,380,380.5,15853
20190301|2019-01-14 09:30,14,380.75,380.75,379.25,379.25,6143
20190301|2019-01-14 10:00,14,379.25,379.75,378.25,378.5,7005
20190301|2019-01-14 10:30,14,378.25,378.5,377.75,378,5471
20190301|2019-01-14 11:00,14,378,378,377.75,377.75,2258
20190301|2019-01-14 11:30,14,377.75,378,377,377,7670
20190301|2019-01-14 12:00,14,377,377.75,377,377.5,6041
20190301|2019-01-14 12:30,14,377.5,379.25,377.5,378.25,10720
20190301|2019-01-14 13:00,14,378.25,379.5,378,379.25,14549
20190301|2019-01-14 19:00,15,379.5,380.75,379.25,380.25,2358
20190301|2019-01-14 19:30,15,380.25,380.75,380.25,380.25,434
20190301|2019-01-14 20:00,15,380.25,380.5,380.25,380.5,86
20190301|2019-01-14 20:30,15,380.5,380.5,380.25,380.25,8
20190301|2019-01-14 21:00,15,380.5,380.5,380.25,380.5,12
20190301|2019-01-14 21:30,15,380.5,380.75,380.25,380.25,218
20190301|2019-01-14 22:00,15,380.5,380.5,380.5,380.5,89
20190301|2019-01-14 22:30,15,380.5,380.75,380.5,380.75,220
20190301|2019-01-14 23:00,15,380.5,380.75,380.5,380.75,2
20190301|2019-01-14 23:30,15,380.75,380.75,380.5,380.75,199
20190301|2019-01-15 00:00,15,380.75,380.75,380.75,380.75,226
20190301|2019-01-15 00:30,15,380.75,380.75,380.75,380.75,29
20190301|2019-01-15 01:00,15,380.5,381,380.5,381,315
20190301|2019-01-15 01:30,15,380.75,380.75,380.5,380.5,316
20190301|2019-01-15 02:00,15,380.75,380.75,380,380.25,592
20190301|2019-01-15 02:30,15,380.25,380.5,380,380.5,139
20190301|2019-01-15 03:00,15,380.5,380.75,380.5,380.5,363
20190301|2019-01-15 03:30,15,380.5,380.75,380.5,380.75,141
20190301|2019-01-15 04:00,15,380.5,380.5,380.25,380.25,471
20190301|2019-01-15 04:30,15,380.25,380.5,380.25,380.25,113
20190301|2019-01-15 05:00,15,380.25,380.25,380,380,97
20190301|2019-01-15 05:30,15,380.25,380.25,380,380,15
20190301|2019-01-15 06:00,15,380.25,380.25,380,380,218
20190301|2019-01-15 06:30,15,380.25,380.5,380,380,193
20190301|2019-01-15 07:00,15,380.25,380.25,379,379.25,1160
20190301|2019-01-15 07:30,15,379.5,379.5,379.25,379.5,193
20190301|2019-01-15 08:30,15,379.25,380.25,377.75,378,17169
20190301|2019-01-15 09:00,15,378,378.5,377.25,377.5,9942
20190301|2019-01-15 09:30,15,377.25,377.5,373.25,373.75,42246
20190301|2019-01-15 10:00,15,373.5,374.25,373.5,374,14463
20190301|2019-01-15 10:30,15,374,374.25,373.25,374,11461
20190301|2019-01-15 11:00,15,374,374.25,373,373.25,7335
20190301|2019-01-15 11:30,15,373.25,373.75,372.25,373.25,23160
20190301|2019-01-15 12:00,15,373.5,373.5,372.25,372.25,5759
20190301|2019-01-15 12:30,15,372.25,372.5,371.5,371.5,12322
20190301|2019-01-15 13:00,15,371.5,372,371,371.75,28089
20190301|2019-01-15 19:00,16,372.75,374.25,372.5,373.5,5514
20190301|2019-01-15 19:30,16,373.5,374,373.25,373.75,821
20190301|2019-01-15 20:00,16,373.75,374,373.5,373.75,240
20190301|2019-01-15 20:30,16,373.75,373.75,373.25,373.75,661
20190301|2019-01-15 21:00,16,373.5,374,373.5,373.75,39
20190301|2019-01-15 21:30,16,373.75,373.75,373.5,373.75,184
20190301|2019-01-15 22:00,16,373.5,373.5,373.25,373.5,166
20190301|2019-01-15 22:30,16,373.5,373.5,373.5,373.5,81
20190301|2019-01-15 23:00,16,373.75,373.75,373.5,373.5,67
20190301|2019-01-15 23:30,16,373.5,374,373.5,373.75,345
20190301|2019-01-16 00:00,16,373.75,374.25,373.75,374,392
20190301|2019-01-16 00:30,16,374,374.25,374,374.25,200
20190301|2019-01-16 01:00,16,374.25,374.25,373.5,373.5,712
20190301|2019-01-16 01:30,16,373.75,374,373.25,373.5,517
20190301|2019-01-16 02:00,16,373.25,373.75,373.25,373.75,192
20190301|2019-01-16 02:30,16,373.75,374.25,373.75,374,312
20190301|2019-01-16 03:00,16,374,374.5,373.75,374,1144
20190301|2019-01-16 03:30,16,374.25,374.5,374,374,843
20190301|2019-01-16 04:00,16,374,374.25,373.5,374,1613
20190301|2019-01-16 04:30,16,373.75,373.75,373.5,373.5,802
20190301|2019-01-16 05:00,16,373.5,373.5,373.25,373.5,879
20190301|2019-01-16 05:30,16,373.5,373.75,373.5,373.75,112
20190301|2019-01-16 06:00,16,373.75,374.25,373.75,374,966
20190301|2019-01-16 06:30,16,374,374.75,373.75,374.25,1831
20190301|2019-01-16 07:00,16,374.25,374.25,373.5,373.5,1012
20190301|2019-01-16 07:30,16,373.5,374,373.25,373.5,574
20190301|2019-01-16 08:30,16,373.75,374.5,372.75,374,19323
20190301|2019-01-16 09:00,16,374,374.75,373.75,374.25,12472
20190301|2019-01-16 09:30,16,374.25,375,373.75,374.5,10799
20190301|2019-01-16 10:00,16,374.5,375,373.5,373.75,10928
20190301|2019-01-16 10:30,16,373.75,374.75,373.5,374,10371
20190301|2019-01-16 11:00,16,373.75,374.25,373.5,374,6364
20190301|2019-01-16 11:30,16,373.75,374,373.25,373.25,5173
20190301|2019-01-16 12:00,16,373.5,374.5,373.25,374.5,3613
20190301|2019-01-16 12:30,16,374.25,374.5,373.5,373.75,5344
20190301|2019-01-16 13:00,16,373.75,374.75,373.5,374,15544
20190301|2019-01-16 19:00,17,374,375,374,374.5,1081
20190301|2019-01-16 19:30,17,374.75,375,374.5,374.75,384
20190301|2019-01-16 20:00,17,374.75,374.75,374.5,374.5,23
20190301|2019-01-16 20:30,17,374.5,374.75,374.5,374.5,92
20190301|2019-01-16 21:00,17,374.5,374.5,374.5,374.5,3
20190301|2019-01-16 21:30,17,374.5,374.5,374.5,374.5,5
20190301|2019-01-16 22:00,17,374.75,374.75,374.5,374.5,4
20190301|2019-01-16 22:30,17,374.75,374.75,374.5,374.5,30
20190301|2019-01-16 23:00,17,374.75,374.75,374.5,374.75,33
20190301|2019-01-16 23:30,17,374.5,374.75,374.5,374.75,22
20190301|2019-01-17 00:00,17,374.5,374.75,374.5,374.75,63
20190301|2019-01-17 00:30,17,374.75,374.75,374.5,374.5,6
20190301|2019-01-17 01:00,17,374.75,374.75,374,374.25,371
20190301|2019-01-17 01:30,17,374.25,374.5,374,374.25,158
20190301|2019-01-17 02:00,17,374.5,374.75,374.5,374.75,38
20190301|2019-01-17 02:30,17,374.5,374.75,374.25,374.5,260
20190301|2019-01-17 03:00,17,374.5,375,374.5,375,199
20190301|2019-01-17 03:30,17,375,375.75,374.75,375.5,912
20190301|2019-01-17 04:00,17,375.25,375.5,375.25,375.25,194
20190301|2019-01-17 04:30,17,375.25,375.5,375.25,375.5,218
20190301|2019-01-17 05:00,17,375.5,375.5,375.25,375.25,265
20190301|2019-01-17 05:30,17,375.5,375.5,375.25,375.25,26
20190301|2019-01-17 06:00,17,375.5,375.75,375.25,375.75,216
20190301|2019-01-17 06:30,17,375.75,375.75,375,375,373
20190301|2019-01-17 07:00,17,375,375.5,375,375.25,789
20190301|2019-01-17 07:30,17,375.25,375.5,375,375.25,250
20190301|2019-01-17 08:30,17,375.25,376.25,374,374.5,18850
20190301|2019-01-17 09:00,17,374.5,375,374,374,5200
20190301|2019-01-17 09:30,17,374.25,374.75,373.75,374.25,5496
20190301|2019-01-17 10:00,17,374.5,375,374,374.75,7095
20190301|2019-01-17 10:30,17,375,376.25,374.75,375.5,7249
20190301|2019-01-17 11:00,17,375.5,376,375.25,375.75,6199
20190301|2019-01-17 11:30,17,376,380.5,375.75,379.5,41886
20190301|2019-01-17 12:00,17,379.75,381.5,379,380.5,28767
20190301|2019-01-17 12:30,17,380.5,380.75,379,379.25,14634
20190301|2019-01-17 13:00,17,379.25,380.5,379,380.5,25209
20190301|2019-01-17 19:00,18,379.75,379.75,378.25,379,3228
20190301|2019-01-17 19:30,18,379,379.25,378.75,379.25,428
20190301|2019-01-17 20:00,18,379.25,379.75,379.25,379.75,669
20190301|2019-01-17 20:30,18,380,380,379.5,379.5,139
20190301|2019-01-17 21:00,18,379.5,379.5,379.25,379.25,225
20190301|2019-01-17 21:30,18,379.5,379.5,379.5,379.5,8
20190301|2019-01-17 22:00,18,379.25,379.5,379.25,379.5,72
20190301|2019-01-17 22:30,18,379.5,379.5,379.25,379.25,83
20190301|2019-01-17 23:00,18,379.25,379.5,379.25,379.25,5
20190301|2019-01-17 23:30,18,379.25,379.25,378.75,379,768
20190301|2019-01-18 00:00,18,379,379.25,379,379,8
20190301|2019-01-18 00:30,18,379.25,379.5,379.25,379.5,59
20190301|2019-01-18 01:00,18,379.5,379.5,379.25,379.5,19
20190301|2019-01-18 01:30,18,379.25,379.5,379.25,379.5,28
20190301|2019-01-18 02:00,18,379.5,379.5,379.25,379.5,82
20190301|2019-01-18 02:30,18,379.5,379.5,379,379.25,266
20190301|2019-01-18 03:00,18,379.25,379.75,379,379.5,495
20190301|2019-01-18 03:30,18,379.25,381.75,379.25,381.5,3575
20190301|2019-01-18 04:00,18,381.5,382,381.5,381.5,1547
20190301|2019-01-18 04:30,18,381.5,382,381.5,381.75,469
20190301|2019-01-18 05:00,18,381.75,382,381.5,381.75,404
20190301|2019-01-18 05:30,18,381.5,381.75,381.5,381.5,99
20190301|2019-01-18 06:00,18,381.5,381.5,380.75,381,1062
20190301|2019-01-18 06:30,18,381,381.25,380.75,380.75,318
20190301|2019-01-18 07:00,18,381,381.25,380.5,380.5,993
20190301|2019-01-18 07:30,18,380.5,380.5,380,380.5,977
20190301|2019-01-18 08:30,18,380,380.75,378.75,379.25,13637
20190301|2019-01-18 09:00,18,379,383,377.75,381.25,27649
20190301|2019-01-18 09:30,18,381.25,382.25,381,382,11296
20190301|2019-01-18 10:00,18,382,382.5,381.5,381.75,7403
20190301|2019-01-18 10:30,18,381.5,382.25,380.5,380.75,11563
20190301|2019-01-18 11:00,18,380.75,381.5,380.5,380.75,12454
20190301|2019-01-18 11:30,18,380.5,381.5,380.25,381.25,6035
20190301|2019-01-18 12:00,18,381.25,382,381,381.5,6397
20190301|2019-01-18 12:30,18,381.5,382.5,381.5,382,12375
20190301|2019-01-18 13:00,18,382,382,380.75,380.75,15141
20190301|2019-01-21 19:00,22,380.75,381.5,380,381.5,2087
20190301|2019-01-21 19:30,22,381.5,381.5,380.75,380.75,409
20190301|2019-01-21 20:00,22,380.75,380.75,380.25,380.25,178
20190301|2019-01-21 20:30,22,380.25,380.5,380,380,443
20190301|2019-01-21 21:00,22,380,380.25,379.75,380,315
20190301|2019-01-21 21:30,22,380.25,380.25,379.75,380,270
20190301|2019-01-21 22:00,22,380,380.25,380,380,275
20190301|2019-01-21 22:30,22,380.25,380.25,380,380,11
20190301|2019-01-21 23:00,22,380.25,380.25,380.25,380.25,54
20190301|2019-01-21 23:30,22,380,380.5,380,380.25,71
20190301|2019-01-22 00:00,22,380.25,380.25,380.25,380.25,34
20190301|2019-01-22 00:30,22,380.25,380.25,380.25,380.25,133
20190301|2019-01-22 01:00,22,380,380.25,380,380.25,109
20190301|2019-01-22 01:30,22,380.25,380.25,380.25,380.25,15
20190301|2019-01-22 02:00,22,380.25,380.75,380.25,380.5,426
20190301|2019-01-22 02:30,22,380.5,380.75,380.5,380.5,83
20190301|2019-01-22 03:00,22,380.75,380.75,380,380,432
20190301|2019-01-22 03:30,22,380,380.75,380,380.25,581
20190301|2019-01-22 04:00,22,380.5,380.5,380,380,242
20190301|2019-01-22 04:30,22,380,380.5,379.75,380.5,989
20190301|2019-01-22 05:00,22,380.25,380.5,380,380.5,321
20190301|2019-01-22 05:30,22,380.5,380.5,380,380,950
20190301|2019-01-22 06:00,22,380,380,379.25,379.25,656
20190301|2019-01-22 06:30,22,379.5,380.5,379.5,379.75,963
20190301|2019-01-22 07:00,22,380,380.75,379.75,380.75,458
20190301|2019-01-22 07:30,22,380.5,381.75,380.5,381.5,1641
20190301|2019-01-22 08:30,22,381.5,382.25,380.5,381.25,15338
20190301|2019-01-22 09:00,22,381.25,381.25,379.75,380.25,11650
20190301|2019-01-22 09:30,22,380.5,380.75,379.75,380,8883
20190301|2019-01-22 10:00,22,380,381,380,380.25,13898
20190301|2019-01-22 10:30,22,380.25,380.75,379.5,379.75,9546
20190301|2019-01-22 11:00,22,379.75,380,378.75,379.5,18165
20190301|2019-01-22 11:30,22,379.5,380,379.25,379.25,13833
20190301|2019-01-22 12:00,22,379.25,379.5,376.75,378.25,38699
20190301|2019-01-22 12:30,22,378.25,379.25,377.75,378.25,13925
20190301|2019-01-22 13:00,22,378.5,379.25,377.5,379.25,15058
20190301|2019-01-22 19:00,23,379.5,380.5,379.25,379.75,7705
20190301|2019-01-22 19:30,23,379.75,380.25,379.75,380,951
20190301|2019-01-22 20:00,23,380,380.5,380,380.25,483
20190301|2019-01-22 20:30,23,380.25,380.25,379.75,380,142
20190301|2019-01-22 21:00,23,379.75,380,379.75,379.75,22
20190301|2019-01-22 22:00,23,380,380,379.75,379.75,10
20190301|2019-01-22 22:30,23,379.75,380,379.5,379.75,67
20190301|2019-01-22 23:00,23,379.5,379.5,379.5,379.5,13
20190301|2019-01-23 00:00,23,379.75,379.75,379.75,379.75,8
20190301|2019-01-23 00:30,23,379.75,379.75,379.5,379.75,90
20190301|2019-01-23 01:00,23,379.5,380.25,379.5,380,69
20190301|2019-01-23 01:30,23,380.25,380.25,379.75,380,183
20190301|2019-01-23 02:00,23,380,380.25,379.75,380,131
20190301|2019-01-23 02:30,23,380.25,380.25,379.75,380,348
20190301|2019-01-23 03:00,23,380,380,379.5,380,113
20190301|2019-01-23 03:30,23,380.25,380.5,380,380.5,282
20190301|2019-01-23 04:00,23,380.75,381,380.5,381,261
20190301|2019-01-23 04:30,23,381,381,380.5,380.5,182
20190301|2019-01-23 05:00,23,380.75,380.75,380.75,380.75,168
20190301|2019-01-23 05:30,23,380.75,381,380.75,380.75,109
20190301|2019-01-23 06:00,23,380.75,381,380.75,380.75,74
20190301|2019-01-23 06:30,23,380.75,381,380.5,381,525
20190301|2019-01-23 07:00,23,380.75,381,380.25,380.25,869
20190301|2019-01-23 07:30,23,380.5,381,380.5,381,783
20190301|2019-01-23 08:30,23,381,381.75,380,380,14002
20190301|2019-01-23 09:00,23,380,380.25,378.75,379.75,9268
20190301|2019-01-23 09:30,23,380,380,378.5,379,5285
20190301|2019-01-23 10:00,23,378.75,379.25,378.25,378.75,7248
20190301|2019-01-23 10:30,23,379,379.25,378.5,378.75,4289
20190301|2019-01-23 11:00,23,379,379.25,378.5,378.75,10883
20190301|2019-01-23 11:30,23,378.75,378.75,378,378.5,9451
20190301|2019-01-23 12:00,23,378.5,379,378.5,378.5,1812
20190301|2019-01-23 12:30,23,378.5,379,378.25,378.25,5258
20190301|2019-01-23 13:00,23,378.5,379.25,378.25,378.75,14112
20190301|2019-01-23 19:00,24,378.75,379,378.25,378.75,1914
20190301|2019-01-23 19:30,24,378.75,379,378.5,379,641
20190301|2019-01-23 20:00,24,379,379,378.5,379,348
20190301|2019-01-23 20:30,24,379,379.25,379,379.25,232
20190301|2019-01-23 21:00,24,379.25,379.5,379.25,379.25,268
20190301|2019-01-23 21:30,24,379,379.25,379,379,197
20190301|2019-01-23 22:00,24,379.25,379.25,379,379,62
20190301|2019-01-23 22:30,24,379,379.25,379,379.25,76
20190301|2019-01-23 23:00,24,379,379.25,379,379.25,4
20190301|2019-01-23 23:30,24,379.25,379.25,378.75,378.75,17
20190301|2019-01-24 00:00,24,379,379,378.75,379,133
20190301|2019-01-24 00:30,24,378.75,379.25,378.75,379,114
20190301|2019-01-24 01:00,24,379,379.25,378.75,379,244
20190301|2019-01-24 01:30,24,379,379.25,379,379.25,11
20190301|2019-01-24 02:00,24,379.25,379.5,379.25,379.5,222
20190301|2019-01-24 02:30,24,379.5,379.75,379.25,379.75,508
20190301|2019-01-24 03:00,24,379.5,379.75,379.5,379.75,53
20190301|2019-01-24 03:30,24,379.75,379.75,379,379.25,565
20190301|2019-01-24 04:00,24,379.25,379.25,379,379,42
20190301|2019-01-24 04:30,24,379,379,378.5,378.75,606
20190301|2019-01-24 05:00,24,378.5,378.5,378.25,378.5,474
20190301|2019-01-24 05:30,24,378.25,378.5,378.25,378.5,274
20190301|2019-01-24 06:00,24,378.25,378.75,378.25,378.5,80
20190301|2019-01-24 06:30,24,378.75,378.75,378.5,378.5,302
20190301|2019-01-24 07:00,24,378.75,378.75,378.25,378.25,1167
20190301|2019-01-24 07:30,24,378.25,378.25,377.5,378.25,2916
20190301|2019-01-24 08:30,24,377.75,378,375.75,376.75,18627
20190301|2019-01-24 09:00,24,377,379,376,378.5,13614
20190301|2019-01-24 09:30,24,378.75,379,377.25,377.5,6429
20190301|2019-01-24 10:00,24,377.5,378,377.25,377.5,2747
20190301|2019-01-24 10:30,24,377.5,378.25,377.25,377.5,5891
20190301|2019-01-24 11:00,24,377.5,377.75,376.25,376.25,4774
20190301|2019-01-24 11:30,24,376.25,377,376,376.5,8915
20190301|2019-01-24 12:00,24,376.25,376.75,376.25,376.5,4909
20190301|2019-01-24 12:30,24,376.5,377.5,376.5,376.75,9565
20190301|2019-01-24 13:00,24,377,377.5,376.25,377.25,12939
20190301|2019-01-24 19:00,25,377,377.25,376.25,377,2084
20190301|2019-01-24 19:30,25,377,377.25,376.75,377.25,105
20190301|2019-01-24 20:00,25,377,377.25,376.75,377,124
20190301|2019-01-24 20:30,25,377,377.25,377,377.25,16
20190301|2019-01-24 21:00,25,377.25,377.25,377,377.25,83
20190301|2019-01-24 21:30,25,377.25,377.25,376.75,377,127
20190301|2019-01-24 22:00,25,377,377,376.75,377,109
20190301|2019-01-24 22:30,25,376.75,377,376.75,377,13
20190301|2019-01-24 23:00,25,376.75,376.75,376.75,376.75,12
20190301|2019-01-24 23:30,25,377,377,377,377,68
20190301|2019-01-25 00:00,25,377,377.25,377,377.25,92
20190301|2019-01-25 00:30,25,377.25,377.5,377.25,377.5,165
20190301|2019-01-25 01:00,25,377.5,377.5,377,377.25,257
20190301|2019-01-25 01:30,25,377,377.25,377,377,60
20190301|2019-01-25 02:00,25,377.25,377.75,377.25,377.75,268
20190301|2019-01-25 02:30,25,377.75,378,377.75,378,471
20190301|2019-01-25 03:00,25,378,378,377.75,378,224
20190301|2019-01-25 03:30,25,378,378,378,378,289
20190301|2019-01-25 04:00,25,377.75,377.75,377.75,377.75,49
20190301|2019-01-25 04:30,25,378,378,377.5,377.75,390
20190301|2019-01-25 05:00,25,377.5,377.5,377.25,377.5,162
20190301|2019-01-25 05:30,25,377.25,377.5,377,377.5,381
20190301|2019-01-25 06:00,25,377.5,378,377.5,378,1189
20190301|2019-01-25 06:30,25,378,378.5,377.75,378.5,776
20190301|2019-01-25 07:00,25,378.5,378.5,378,378,258
20190301|2019-01-25 07:30,25,378,378.25,377.75,378,486
20190301|2019-01-25 08:30,25,378,378.25,376,377.25,16581
20190301|2019-01-25 09:00,25,377.25,378.75,376.75,378.25,7612
20190301|2019-01-25 09:30,25,378.25,378.75,377,377.25,7054
20190301|2019-01-25 10:00,25,377.25,377.75,377,377.75,4754
20190301|2019-01-25 10:30,25,377.75,378,377.25,377.75,3899
20190301|2019-01-25 11:00,25,378,379.75,377.75,379,9930
20190301|2019-01-25 11:30,25,379.25,379.25,378.5,379,5716
20190301|2019-01-25 12:00,25,379,379.25,378.75,378.75,4737
20190301|2019-01-25 12:30,25,378.75,379.25,378.75,378.75,5155
20190301|2019-01-25 13:00,25,378.75,380.5,378.75,380.25,20203
20190301|2019-01-27 19:00,28,379.5,380.5,379.5,380.25,3529
20190301|2019-01-27 19:30,28,380.25,380.25,380,380,85
20190301|2019-01-27 20:00,28,380.25,380.25,380,380,63
20190301|2019-01-27 20:30,28,380.25,380.25,380,380,61
20190301|2019-01-27 21:00,28,380.25,380.5,380.25,380.5,562
20190301|2019-01-27 21:30,28,380.5,380.5,380.25,380.25,170
20190301|2019-01-27 22:00,28,380.25,380.25,380,380.25,147
20190301|2019-01-27 22:30,28,380.5,380.5,380.25,380.25,26
20190301|2019-01-27 23:00,28,380.5,380.5,380.25,380.25,42
20190301|2019-01-27 23:30,28,380.5,380.5,380.5,380.5,6
20190301|2019-01-28 00:00,28,380.25,380.75,380.25,380.5,243
20190301|2019-01-28 00:30,28,380.75,380.75,380.5,380.75,19
20190301|2019-01-28 01:00,28,380.5,380.75,380.5,380.5,211
20190301|2019-01-28 01:30,28,380.75,381,380.75,381,245
20190301|2019-01-28 02:00,28,380.75,381,380.75,380.75,450
20190301|2019-01-28 02:30,28,380.75,380.75,380.25,380.5,585
20190301|2019-01-28 03:00,28,380.75,380.75,380.5,380.75,319
20190301|2019-01-28 03:30,28,380.75,380.75,380,380,190
20190301|2019-01-28 04:00,28,380,380.25,380,380,32
20190301|2019-01-28 04:30,28,380,380.25,380,380.25,358
20190301|2019-01-28 05:00,28,380.25,380.25,380,380.25,12
20190301|2019-01-28 05:30,28,380.25,380.25,380.25,380.25,12
20190301|2019-01-28 06:00,28,380,380.75,380,380.75,804
20190301|2019-01-28 06:30,28,380.75,380.75,380.25,380.25,845
20190301|2019-01-28 07:00,28,380.25,380.5,380,380,944
20190301|2019-01-28 07:30,28,380,380.5,380,380.25,499
20190301|2019-01-28 08:30,28,379.75,380,378,378.25,14724
20190301|2019-01-28 09:00,28,378.5,379,378,379,5317
20190301|2019-01-28 09:30,28,379,379.5,378.5,378.5,3466
20190301|2019-01-28 10:00,28,378.5,379,378.25,378.25,2981
20190301|2019-01-28 10:30,28,378.5,379.25,378.25,379,6400
20190301|2019-01-28 11:00,28,379,379.25,378.5,378.5,2301
20190301|2019-01-28 11:30,28,378.5,379.5,378,379,15477
20190301|2019-01-28 12:00,28,379,379.25,379,379,916
20190301|2019-01-28 12:30,28,379,379.75,378.75,379.5,7916
20190301|2019-01-28 13:00,28,379.75,380.25,379.25,379.75,10070
20190301|2019-01-28 19:00,29,379.75,379.75,379,379,1397
20190301|2019-01-28 19:30,29,379.25,379.25,379,379.25,259
20190301|2019-01-28 20:00,29,379.25,379.25,379,379.25,214
20190301|2019-01-28 20:30,29,379.25,379.25,378.75,379,174
20190301|2019-01-28 21:00,29,378.75,379,378.75,378.75,137
20190301|2019-01-28 21:30,29,378.75,378.75,378.5,378.75,77
20190301|2019-01-28 22:00,29,379,379.25,379,379.25,140
20190301|2019-01-28 22:30,29,379.25,379.5,379.25,379.25,114
20190301|2019-01-28 23:00,29,379.5,379.5,379.25,379.25,96
20190301|2019-01-28 23:30,29,379.5,379.5,379.25,379.5,13
20190301|2019-01-29 00:00,29,379.5,379.5,379.5,379.5,62
20190301|2019-01-29 00:30,29,379.75,379.75,379.25,379.75,155
20190301|2019-01-29 01:00,29,379.5,379.5,379.25,379.5,99
20190301|2019-01-29 01:30,29,379.25,379.5,379.25,379.5,9
20190301|2019-01-29 02:00,29,379.25,379.5,379.25,379.5,115
20190301|2019-01-29 02:30,29,379.5,379.5,379.25,379.5,81
20190301|2019-01-29 03:00,29,379.5,380,379.25,380,524
20190301|2019-01-29 03:30,29,380,380.5,379.75,380,1265
20190301|2019-01-29 04:00,29,380.25,380.25,379.75,380,327
20190301|2019-01-29 04:30,29,380.25,380.5,380,380.25,582
20190301|2019-01-29 05:00,29,380.5,380.75,380.5,380.75,500
20190301|2019-01-29 05:30,29,380.5,380.5,380.5,380.5,251
20190301|2019-01-29 06:00,29,380.5,380.75,380.25,380.5,763
20190301|2019-01-29 06:30,29,380.5,380.5,380.25,380.25,439
20190301|2019-01-29 07:00,29,380.25,380.75,380.25,380.5,1117
20190301|2019-01-29 07:30,29,380.5,380.75,379.75,380,986
20190301|2019-01-29 08:30,29,379.75,379.75,378,378.5,11029
20190301|2019-01-29 09:00,29,378.5,379.25,377.25,377.75,13545
20190301|2019-01-29 09:30,29,377.75,378.25,377.25,377.75,10411
20190301|2019-01-29 10:00,29,377.75,378,376.5,377,19223
20190301|2019-01-29 10:30,29,377.25,378,376.75,377,8489
20190301|2019-01-29 11:00,29,377,377.5,376.75,377.25,12835
20190301|2019-01-29 11:30,29,377.25,378,376.5,377,7727
20190301|2019-01-29 12:00,29,377,377.25,376.25,376.5,8405
20190301|2019-01-29 12:30,29,376.5,377,376.5,376.5,4428
20190301|2019-01-29 13:00,29,376.75,378,376,377.75,24136
20190301|2019-01-29 19:00,30,377.75,378.75,377.75,378,2657
20190301|2019-01-29 19:30,30,378,378,377.5,377.5,197
20190301|2019-01-29 20:00,30,377.5,377.75,377.5,377.75,291
20190301|2019-01-29 20:30,30,377.5,378,377.5,378,565
20190301|2019-01-29 21:00,30,377.75,378,377.75,377.75,16
20190301|2019-01-29 21:30,30,377.75,377.75,377.75,377.75,24
20190301|2019-01-29 22:00,30,377.75,378,377.5,378,101
20190301|2019-01-29 22:30,30,378,378,377.5,377.75,53
20190301|2019-01-29 23:00,30,377.75,377.75,377.5,377.5,98
20190301|2019-01-29 23:30,30,377.75,378,377.75,378,56
20190301|2019-01-30 00:00,30,377.75,377.75,377.75,377.75,5
20190301|2019-01-30 00:30,30,378,378.25,378,378,100
20190301|2019-01-30 01:00,30,378,378,377.75,378,119
20190301|2019-01-30 01:30,30,377.75,378.25,377.75,378,71
20190301|2019-01-30 02:00,30,378.25,378.5,378,378.5,228
20190301|2019-01-30 02:30,30,378.5,378.5,378.25,378.25,86
20190301|2019-01-30 03:00,30,378.25,379,378.25,379,427
20190301|2019-01-30 03:30,30,379,379,378.75,378.75,133
20190301|2019-01-30 04:00,30,378.75,379,378.75,378.75,25
20190301|2019-01-30 04:30,30,378.75,378.75,378.25,378.5,377
20190301|2019-01-30 05:00,30,378.5,378.5,378.5,378.5,4
20190301|2019-01-30 05:30,30,378.75,378.75,378.5,378.75,50
20190301|2019-01-30 06:00,30,378.75,379.25,378.75,379,962
20190301|2019-01-30 06:30,30,379,379.5,379,379,569
20190301|2019-01-30 07:00,30,379,380,379,380,2629
20190301|2019-01-30 07:30,30,380,380.25,379.25,379.5,1419
20190301|2019-01-30 08:30,30,379.25,380,379,380,16638
20190301|2019-01-30 09:00,30,380,381.25,380,381,14778
20190301|2019-01-30 09:30,30,381.25,381.25,380.25,380.25,5977
20190301|2019-01-30 10:00,30,380.25,380.5,379.5,379.75,8142
20190301|2019-01-30 10:30,30,379.75,380,379.25,379.75,4741
20190301|2019-01-30 11:00,30,379.75,380.5,379,379.25,17653
20190301|2019-01-30 11:30,30,379.25,380,378.75,380,9722
20190301|2019-01-30 12:00,30,379.75,380.25,379.5,380.25,7033
20190301|2019-01-30 12:30,30,380.25,380.75,379.75,380.25,11159
20190301|2019-01-30 13:00,30,380.5,381.5,380.25,381.25,21856
20190301|2019-01-30 19:00,31,381,381.25,380.75,380.75,1800
20190301|2019-01-30 19:30,31,381,381,380.75,380.75,70
20190301|2019-01-30 20:00,31,381,381,380.75,380.75,44
20190301|2019-01-30 20:30,31,380.75,381,380.75,381,10
20190301|2019-01-30 21:00,31,380.75,381,380.75,381,40
20190301|2019-01-30 21:30,31,380.75,381,380.75,381,11
20190301|2019-01-30 22:00,31,380.75,381,380.75,380.75,15
20190301|2019-01-30 22:30,31,381,381,380.75,381,26
20190301|2019-01-30 23:00,31,380.75,381.25,380.75,381,592
20190301|2019-01-30 23:30,31,381,381.25,381,381,9
20190301|2019-01-31 00:00,31,381.25,381.5,381,381.25,491
20190301|2019-01-31 00:30,31,381.25,381.25,381,381,7
20190301|2019-01-31 01:00,31,381,381.25,381,381,362
20190301|2019-01-31 01:30,31,381,381.25,380.75,381,324
20190301|2019-01-31 02:00,31,381,381,380.75,381,87
20190301|2019-01-31 02:30,31,381,381,380.75,380.75,43
20190301|2019-01-31 03:00,31,380.75,381,380.75,380.75,70
20190301|2019-01-31 03:30,31,380.75,380.75,380.25,380.5,878
20190301|2019-01-31 04:00,31,380.5,380.5,380.25,380.25,335
20190301|2019-01-31 04:30,31,380.25,380.75,380.25,380.75,199
20190301|2019-01-31 05:00,31,380.5,380.75,380.5,380.75,176
20190301|2019-01-31 05:30,31,380.75,380.75,380.5,380.5,14
20190301|2019-01-31 06:00,31,380.5,380.75,380.5,380.75,58
20190301|2019-01-31 06:30,31,380.75,380.75,380.25,380.75,2001
20190301|2019-01-31 07:00,31,380.75,380.75,380.25,380.25,1158
20190301|2019-01-31 07:30,31,380.25,380.75,380.25,380.5,1229
20190301|2019-01-31 08:30,31,380.5,381,379.5,380.25,12401
20190301|2019-01-31 09:00,31,380.5,380.5,378.5,378.75,13231
20190301|2019-01-31 09:30,31,379,379,377.25,377.75,15071
20190301|2019-01-31 10:00,31,377.5,378.25,377.25,377.5,8887
20190301|2019-01-31 10:30,31,377.5,378,377.5,377.75,3227
20190301|2019-01-31 11:00,31,377.5,378.75,376.5,376.75,25466
20190301|2019-01-31 11:30,31,376.75,377.25,376.5,377,12354
20190301|2019-01-31 12:00,31,376.75,377.25,376.5,376.75,8553
20190301|2019-01-31 12:30,31,376.5,377,375.75,376,17297
20190301|2019-01-31 13:00,31,376.25,376.75,375.75,376,20582
20190301|2019-01-31 19:00,1,376.5,378.5,376.5,377.5,8326
20190301|2019-01-31 19:30,1,377.25,377.75,376.75,377,1056
20190301|2019-01-31 20:00,1,377,377.25,376.75,376.75,236
20190301|2019-01-31 20:30,1,376.75,378,376.75,377.75,473
20190301|2019-01-31 21:00,1,377.75,377.75,377.5,377.5,2
20190301|2019-01-31 21:30,1,377.75,377.75,377.75,377.75,6
20190301|2019-01-31 22:00,1,377.75,378,377.75,377.75,176
20190301|2019-01-31 22:30,1,378,378,377.5,377.75,202
20190301|2019-01-31 23:00,1,377.75,378,377.75,378,113
20190301|2019-01-31 23:30,1,377.75,378,377.75,378,64
20190301|2019-02-01 00:00,1,377.75,378,377.75,378,112
20190301|2019-02-01 00:30,1,378,378.25,377.75,378,190
20190301|2019-02-01 01:00,1,378.25,378.25,378,378.25,174
20190301|2019-02-01 01:30,1,378,378.5,378,378.5,131
20190301|2019-02-01 02:00,1,378.25,378.5,378,378.5,489
20190301|2019-02-01 02:30,1,378.5,378.5,377.5,377.5,1041
20190301|2019-02-01 03:00,1,377.5,378,377.5,377.5,169
20190301|2019-02-01 03:30,1,377.5,377.75,377.5,377.5,197
20190301|2019-02-01 04:00,1,377.75,378.25,377.5,378,790
20190301|2019-02-01 04:30,1,378,378.25,378,378,312
20190301|2019-02-01 05:00,1,378,378.25,377.75,378,319
20190301|2019-02-01 05:30,1,378,378,377.5,377.5,404
20190301|2019-02-01 06:00,1,377.5,378.25,377.5,377.75,523
20190301|2019-02-01 06:30,1,377.75,379,377.5,378.5,2549
20190301|2019-02-01 07:00,1,378.5,379.25,378.5,379,2621
20190301|2019-02-01 07:30,1,379,379.5,378.75,379.5,1405
20190301|2019-02-01 08:30,1,379.25,380.75,378.5,379.25,22116
20190301|2019-02-01 09:00,1,379,380,379,379.75,12134
20190301|2019-02-01 09:30,1,379.75,380,379.25,379.5,11507
20190301|2019-02-01 10:00,1,379.5,379.75,378.75,379.25,8684
20190301|2019-02-01 10:30,1,379.5,379.75,379,379.5,6810
20190301|2019-02-01 11:00,1,379.5,379.75,379,379,4159
20190301|2019-02-01 11:30,1,379,379.75,379,379,4947
20190301|2019-02-01 12:00,1,379.25,379.5,378.5,378.75,4659
20190301|2019-02-01 12:30,1,378.75,379,377.75,378,8508
20190301|2019-02-01 13:00,1,378.25,379.5,377.75,378.25,20004
20190301|2019-02-03 19:00,4,377.75,378.25,377.75,378.25,1371
20190301|2019-02-03 19:30,4,378.5,378.5,378.25,378.5,171
20190301|2019-02-03 20:00,4,378.5,378.5,378.25,378.25,3
20190301|2019-02-03 20:30,4,378.25,378.5,378.25,378.25,274
20190301|2019-02-03 21:00,4,378.25,378.5,378.25,378.25,7
20190301|2019-02-03 21:30,4,378.5,378.5,378.25,378.25,82
20190301|2019-02-03 22:00,4,378.25,378.5,378.25,378.5,71
20190301|2019-02-03 23:00,4,378.5,378.5,378.5,378.5,3
20190301|2019-02-03 23:30,4,378.5,378.75,378.25,378.25,91
20190301|2019-02-04 00:00,4,378.25,378.25,378.25,378.25,66
20190301|2019-02-04 00:30,4,378.25,378.5,378.25,378.5,32
20190301|2019-02-04 01:00,4,378.5,378.75,378.25,378.75,150
20190301|2019-02-04 01:30,4,378.5,378.75,378,378.25,239
20190301|2019-02-04 02:00,4,378.5,378.5,378.25,378.5,73
20190301|2019-02-04 02:30,4,378.5,378.5,377.75,378.25,918
20190301|2019-02-04 03:00,4,378,378.25,378,378.25,147
20190301|2019-02-04 03:30,4,378,378.5,378,378.25,415
20190301|2019-02-04 04:00,4,378.25,378.25,377.75,377.75,500
20190301|2019-02-04 04:30,4,378,378,377.75,377.75,37
20190301|2019-02-04 05:00,4,378,378,377.75,378,294
20190301|2019-02-04 05:30,4,378,378.25,378,378.25,31
20190301|2019-02-04 06:00,4,378,378.25,378,378.25,154
20190301|2019-02-04 06:30,4,378,378.25,377.75,378,305
20190301|2019-02-04 07:00,4,377.75,378,377.75,377.75,224
20190301|2019-02-04 07:30,4,377.75,378.25,377.75,378.25,747
20190301|2019-02-04 08:30,4,378,378.25,376.5,377,11298
20190301|2019-02-04 09:00,4,377.25,378.25,376.75,378.25,10351
20190301|2019-02-04 09:30,4,378.25,379.25,378.25,378.75,15765
20190301|2019-02-04 10:00,4,379,379.75,378.25,379.5,8510
20190301|2019-02-04 10:30,4,379.75,379.75,378.75,379.25,6199
20190301|2019-02-04 11:00,4,379.25,379.25,378.25,378.25,2810
20190301|2019-02-04 11:30,4,378.25,379.25,378.25,378.75,4368
20190301|2019-02-04 12:00,4,378.75,379.25,378.5,379,5877
20190301|2019-02-04 12:30,4,379,379.5,378.75,379.25,6605
20190301|2019-02-04 13:00,4,379,379.75,379,379.5,14310
20190301|2019-02-04 19:00,5,379.5,379.75,378.75,379.5,4533
20190301|2019-02-04 19:30,5,379.75,380,379.75,379.75,408
20190301|2019-02-04 20:00,5,379.75,380,379.75,379.75,49
20190301|2019-02-04 20:30,5,380,380,379.75,379.75,5
20190301|2019-02-04 21:00,5,379.75,379.75,379.75,379.75,155
20190301|2019-02-04 21:30,5,379.5,379.5,379.5,379.5,19
20190301|2019-02-04 22:00,5,379.5,379.75,379.25,379.5,298
20190301|2019-02-04 22:30,5,379.5,379.75,379.5,379.75,293
20190301|2019-02-04 23:00,5,379.75,379.75,379.75,379.75,10
20190301|2019-02-04 23:30,5,379.5,379.5,379.5,379.5,3
20190301|2019-02-05 00:00,5,379.5,379.75,379.5,379.75,101
20190301|2019-02-05 00:30,5,379.75,379.75,379.75,379.75,37
20190301|2019-02-05 01:00,5,379.75,380,379.5,379.5,268
20190301|2019-02-05 01:30,5,379.75,379.75,379.5,379.5,7
20190301|2019-02-05 02:00,5,379.5,379.75,379.5,379.5,12
20190301|2019-02-05 02:30,5,379.75,379.75,379.5,379.75,285
20190301|2019-02-05 03:00,5,379.5,379.5,379.25,379.25,405
20190301|2019-02-05 03:30,5,379.5,379.5,379.25,379.5,45
20190301|2019-02-05 04:00,5,379.25,379.5,379.25,379.25,10
20190301|2019-02-05 04:30,5,379.5,379.5,379.5,379.5,116
20190301|2019-02-05 05:00,5,379.5,379.75,379.5,379.75,262
20190301|2019-02-05 05:30,5,379.5,379.75,379.5,379.75,14
20190301|2019-02-05 06:00,5,379.5,379.75,379.5,379.5,30
20190301|2019-02-05 06:30,5,379.5,379.75,379.25,379.75,521
20190301|2019-02-05 07:00,5,379.75,379.75,379.5,379.5,572
20190301|2019-02-05 07:30,5,379.75,379.75,379.5,379.5,265
20190301|2019-02-05 08:30,5,379.25,379.5,377.5,377.75,12842
20190301|2019-02-05 09:00,5,377.5,378,377,377.75,12488
20190301|2019-02-05 09:30,5,377.5,378.5,377.25,378,6422
20190301|2019-02-05 10:00,5,378,379,378,378.75,7529
20190301|2019-02-05 10:30,5,378.75,379.75,378.75,379.75,5912
20190301|2019-02-05 11:00,5,379.5,379.75,379.25,379.25,4411
20190301|2019-02-05 11:30,5,379.5,380.75,379.25,380.5,9351
20190301|2019-02-05 12:00,5,380.75,380.75,380,380.25,9076
20190301|2019-02-05 12:30,5,380.5,380.5,380,380,7123
20190301|2019-02-05 13:00,5,380.25,381.25,380,380.5,17145
20190301|2019-02-05 19:00,6,380.5,380.75,380.25,380.5,1868
20190301|2019-02-05 19:30,6,380.5,380.5,380,380.25,139
20190301|2019-02-05 20:00,6,380.25,380.5,380.25,380.25,34
20190301|2019-02-05 20:30,6,380.25,380.5,380.25,380.5,53
20190301|2019-02-05 21:00,6,380.25,380.5,380.25,380.5,11
20190301|2019-02-05 21:30,6,380.25,380.25,380.25,380.25,7
20190301|2019-02-05 22:00,6,380.25,380.25,380.25,380.25,2
20190301|2019-02-05 22:30,6,380.5,380.5,380.25,380.25,3
20190301|2019-02-05 23:00,6,380.25,380.5,380.25,380.5,8
20190301|2019-02-05 23:30,6,380.25,380.25,380.25,380.25,34
20190301|2019-02-06 00:00,6,380.25,380.25,380.25,380.25,21
20190301|2019-02-06 00:30,6,380.5,380.5,380.5,380.5,226
20190301|2019-02-06 01:00,6,380.5,380.75,380.25,380.5,305
20190301|2019-02-06 01:30,6,380.5,380.5,380.25,380.5,173
20190301|2019-02-06 02:00,6,380.25,380.5,380.25,380.5,143
20190301|2019-02-06 02:30,6,380.5,380.75,380.25,380.5,83
20190301|2019-02-06 03:00,6,380.75,380.75,380.75,380.75,4
20190301|2019-02-06 03:30,6,380.75,380.75,380.5,380.5,137
20190301|2019-02-06 04:00,6,380.75,380.75,380.5,380.75,39
20190301|2019-02-06 04:30,6,380.75,380.75,380.5,380.75,38
20190301|2019-02-06 05:00,6,380.5,380.75,380.5,380.5,183
20190301|2019-02-06 05:30,6,380.5,380.75,380.5,380.5,953
20190301|2019-02-06 06:00,6,380.25,380.25,380,380,869
20190301|2019-02-06 06:30,6,380,380.25,379.5,379.75,684
20190301|2019-02-06 07:00,6,379.75,380,379.25,379.25,1400
20190301|2019-02-06 07:30,6,379.25,379.75,379.25,379.75,559
20190301|2019-02-06 08:30,6,379.75,380,379,380,9196
20190301|2019-02-06 09:00,6,379.75,379.75,379.25,379.25,6381
20190301|2019-02-06 09:30,6,379.5,380.25,379.25,380,5147
20190301|2019-02-06 10:00,6,380.25,380.75,380,380,11322
20190301|2019-02-06 10:30,6,380,380.25,379.5,380,4992
20190301|2019-02-06 11:00,6,380,380.25,379.5,379.75,5973
20190301|2019-02-06 11:30,6,380,380.5,379.75,380,3696
20190301|2019-02-06 12:00,6,380,380.5,380,380,2004
20190301|2019-02-06 12:30,6,380,380.5,379.75,380,3891
20190301|2019-02-06 13:00,6,380.25,380.5,379.75,380,10856
20190301|2019-02-06 19:00,7,379.75,380.25,379.5,379.75,1898
20190301|2019-02-06 19:30,7,379.5,379.75,379.5,379.5,155
20190301|2019-02-06 20:00,7,379.5,379.75,379.5,379.5,393
20190301|2019-02-06 20:30,7,379.5,379.5,379.25,379.25,26
20190301|2019-02-06 21:00,7,379.5,379.75,379.25,379.75,72
20190301|2019-02-06 21:30,7,379.5,379.75,379.5,379.75,16
20190301|2019-02-06 22:00,7,379.5,379.75,379.5,379.5,81
20190301|2019-02-06 22:30,7,379.5,379.5,379.25,379.25,621
20190301|2019-02-06 23:00,7,379.25,379.5,379,379,363
20190301|2019-02-06 23:30,7,379,379.25,379,379.25,263
20190301|2019-02-07 00:00,7,379.25,379.5,379.25,379.25,10
20190301|2019-02-07 00:30,7,379.25,379.25,379.25,379.25,77
20190301|2019-02-07 01:00,7,379.25,379.25,379.25,379.25,90
20190301|2019-02-07 01:30,7,379,379.25,379,379,20
20190301|2019-02-07 02:00,7,379,379.5,379,379.25,239
20190301|2019-02-07 02:30,7,379.25,379.5,379.25,379.5,303
20190301|2019-02-07 03:00,7,379.5,379.5,379.25,379.25,251
20190301|2019-02-07 03:30,7,379.5,379.75,379.25,379.25,197
20190301|2019-02-07 04:00,7,379.25,379.5,379.25,379.25,569
20190301|2019-02-07 04:30,7,379.25,379.5,379,379.5,480
20190301|2019-02-07 05:00,7,379.5,379.75,379.5,379.5,103
20190301|2019-02-07 05:30,7,379.5,379.75,379.25,379.5,348
20190301|2019-02-07 06:00,7,379.25,379.75,379.25,379.75,146
20190301|2019-02-07 06:30,7,379.75,379.75,379.25,379.5,905
20190301|2019-02-07 07:00,7,379.5,379.75,379.25,379.25,676
20190301|2019-02-07 07:30,7,379.5,379.75,379.25,379.25,1533
20190301|2019-02-07 08:30,7,379.25,379.5,377.5,378.5,16657
20190301|2019-02-07 09:00,7,378.25,378.5,377.75,377.75,4490
20190301|2019-02-07 09:30,7,377.75,379,377.75,378.25,10076
20190301|2019-02-07 10:00,7,378.25,378.5,377.5,377.5,8073
20190301|2019-02-07 10:30,7,377.5,378,377,377.75,12930
20190301|2019-02-07 11:00,7,377.75,377.75,377,377.5,9937
20190301|2019-02-07 11:30,7,377.75,378,376.5,376.5,13939
20190301|2019-02-07 12:00,7,376.5,377,376.5,376.75,12653
20190301|2019-02-07 12:30,7,377,377.5,376.25,377,12082
20190301|2019-02-07 13:00,7,377,377.25,376.25,376.5,15666
20190301|2019-02-07 19:00,8,376.5,377.5,376.5,377.5,2406
20190301|2019-02-07 19:30,8,377.25,377.5,377.25,377.5,282
20190301|2019-02-07 20:00,8,377.5,377.5,377.25,377.5,95
20190301|2019-02-07 20:30,8,377.5,377.5,377.25,377.5,282
20190301|2019-02-07 21:00,8,377.5,377.5,377.25,377.25,9
20190301|2019-02-07 21:30,8,377.25,377.5,377,377,152
20190301|2019-02-07 22:00,8,377.25,377.5,377.25,377.5,85
20190301|2019-02-07 22:30,8,377.5,377.5,377.25,377.5,467
20190301|2019-02-07 23:00,8,377.25,377.75,377.25,377.75,73
20190301|2019-02-07 23:30,8,377.5,377.75,377.25,377.5,49
20190301|2019-02-08 00:00,8,377.5,378,377.5,378,231
20190301|2019-02-08 00:30,8,378,378,377.75,377.75,155
20190301|2019-02-08 01:00,8,377.75,377.75,377.5,377.5,7
20190301|2019-02-08 01:30,8,377.5,377.75,377.5,377.75,8
20190301|2019-02-08 02:00,8,377.75,377.75,377.5,377.75,21
20190301|2019-02-08 02:30,8,377.75,377.75,377.5,377.5,199
20190301|2019-02-08 03:00,8,377.5,377.75,377.5,377.75,130
20190301|2019-02-08 03:30,8,377.75,378.25,377.5,378.25,467
20190301|2019-02-08 04:00,8,378.25,378.75,377.5,377.5,2538
20190301|2019-02-08 04:30,8,377.5,378.25,377.5,378.25,305
20190301|2019-02-08 05:00,8,378,378.25,378,378,218
20190301|2019-02-08 05:30,8,377.75,378,377.75,378,142
20190301|2019-02-08 06:00,8,378.25,378.25,377.75,377.75,79
20190301|2019-02-08 06:30,8,378,378.5,377.75,378.5,1416
20190301|2019-02-08 07:00,8,378.5,379,378.5,378.75,2771
20190301|2019-02-08 07:30,8,378.75,379,378,378,720
20190301|2019-02-08 08:30,8,378,379,377.75,379,13740
20190301|2019-02-08 09:00,8,379,379,378,378.5,7247
20190301|2019-02-08 09:30,8,378.5,379,378.25,379,11087
20190301|2019-02-08 10:00,8,378.75,379,378.5,379,6931
20190301|2019-02-08 10:30,8,378.75,379.25,378.25,378.75,17073
20190301|2019-02-08 11:00,8,378.5,381.75,374,376.5,79773
20190301|2019-02-08 11:30,8,376.5,376.5,374,374.25,19634
20190301|2019-02-08 12:00,8,374.25,375.25,374,374.5,13748
20190301|2019-02-08 12:30,8,374.5,375.75,374.25,375,8805
20190301|2019-02-08 13:00,8,375,375,374,374.25,18900
20190301|2019-02-10 19:00,11,374.5,374.75,374.25,374.75,2318
20190301|2019-02-10 19:30,11,374.5,374.5,374.25,374.5,186
20190301|2019-02-10 20:00,11,374.25,374.5,374.25,374.5,262
20190301|2019-02-10 20:30,11,374.5,374.75,374.25,374.75,72
20190301|2019-02-10 21:00,11,374.5,375,374.5,375,430
20190301|2019-02-10 21:30,11,375,375,374.75,375,170
20190301|2019-02-10 22:00,11,374.75,375,374.75,374.75,14
20190301|2019-02-10 22:30,11,374.75,374.75,374.5,374.75,79
20190301|2019-02-10 23:00,11,374.75,374.75,374.75,374.75,35
20190301|2019-02-10 23:30,11,374.75,374.75,374.5,374.75,125
20190301|2019-02-11 00:00,11,375,375,374.5,374.75,126
20190301|2019-02-11 00:30,11,374.75,374.75,374.5,374.75,71
20190301|2019-02-11 01:00,11,374.75,374.75,374.5,374.75,20
20190301|2019-02-11 01:30,11,374.5,374.75,374.5,374.75,72
20190301|2019-02-11 02:00,11,374.75,374.75,374.25,374.5,369
20190301|2019-02-11 02:30,11,374.25,374.25,374,374.25,1119
20190301|2019-02-11 03:00,11,374,374.25,374,374,202
20190301|2019-02-11 03:30,11,374,374,373.75,373.75,195
20190301|2019-02-11 04:00,11,374,374,373.5,373.5,275
20190301|2019-02-11 04:30,11,373.5,373.75,373.5,373.75,459
20190301|2019-02-11 05:00,11,373.75,373.75,373.5,373.75,44
20190301|2019-02-11 05:30,11,373.75,373.75,373.5,373.5,236
20190301|2019-02-11 06:00,11,373.5,373.75,373.5,373.5,839
20190301|2019-02-11 06:30,11,373.5,373.75,373.25,373.5,489
20190301|2019-02-11 07:00,11,373.5,373.75,373.25,373.25,2048
20190301|2019-02-11 07:30,11,373.5,373.5,373.25,373.25,694
20190301|2019-02-11 08:30,11,373.25,374.25,373,374,9386
20190301|2019-02-11 09:00,11,374.25,374.25,373,373.25,15950
20190301|2019-02-11 09:30,11,373.25,373.25,372,372.5,20881
20190301|2019-02-11 10:00,11,372.75,372.75,372,372.25,8068
20190301|2019-02-11 10:30,11,372,372.75,371.75,372.25,11316
20190301|2019-02-11 11:00,11,372.25,373.5,371.75,373.25,10516
20190301|2019-02-11 11:30,11,373.5,374,372.75,372.75,12384
20190301|2019-02-11 12:00,11,372.75,373.25,372.25,373,6170
20190301|2019-02-11 12:30,11,373.25,373.75,373,373.25,8713
20190301|2019-02-11 13:00,11,373.5,373.75,372.5,373.5,12544
20190301|2019-02-11 19:00,12,373.5,373.75,373,373.75,2150
20190301|2019-02-11 19:30,12,374,374.5,374,374.5,780
20190301|2019-02-11 20:00,12,374.25,374.25,374,374,87
20190301|2019-02-11 20:30,12,374.25,374.5,374.25,374.25,243
20190301|2019-02-11 21:00,12,374.25,374.5,374.25,374.25,96
20190301|2019-02-11 21:30,12,374,374.5,374,374.25,109
20190301|2019-02-11 22:00,12,374.5,374.5,374.25,374.5,14
20190301|2019-02-11 22:30,12,374.5,374.5,374.25,374.5,173
20190301|2019-02-11 23:00,12,374.5,374.5,374,374.25,966
20190301|2019-02-11 23:30,12,374.5,374.5,374.25,374.25,16
20190301|2019-02-12 00:00,12,374.25,374.5,374.25,374.5,38
20190301|2019-02-12 00:30,12,374.5,374.5,374.25,374.5,24
20190301|2019-02-12 01:00,12,374.5,374.5,374.25,374.5,66
20190301|2019-02-12 01:30,12,374.5,374.5,374.25,374.25,18
20190301|2019-02-12 02:00,12,374.25,375,374.25,375,902
20190301|2019-02-12 02:30,12,374.75,375.5,374.75,375,1877
20190301|2019-02-12 03:00,12,375,375.25,374.25,374.5,780
20190301|2019-02-12 03:30,12,374.5,374.75,374.25,374.5,241
20190301|2019-02-12 04:00,12,374.25,374.75,374.25,374.5,176
20190301|2019-02-12 04:30,12,374.5,374.75,374.5,374.5,199
20190301|2019-02-12 05:00,12,374.75,375.25,374.5,375.25,400
20190301|2019-02-12 05:30,12,375.25,375.75,375,375,742
20190301|2019-02-12 06:00,12,375.25,375.5,375,375.5,576
20190301|2019-02-12 06:30,12,375.5,375.5,375,375.25,618
20190301|2019-02-12 07:00,12,375.5,375.75,375,375.5,1919
20190301|2019-02-12 07:30,12,375.25,375.5,375.25,375.5,135
20190301|2019-02-12 08:30,12,375,375.5,374.5,375,10045
20190301|2019-02-12 09:00,12,374.75,375.25,373.75,374.25,7480
20190301|2019-02-12 09:30,12,374.25,374.75,373.75,374.75,4961
20190301|2019-02-12 10:00,12,374.75,376,374.75,375.75,13839
20190301|2019-02-12 10:30,12,375.75,376.5,375.25,376.25,13750
20190301|2019-02-12 11:00,12,376.25,378.75,376,377.75,22936
20190301|2019-02-12 11:30,12,377.75,378.25,376.75,378,16833
20190301|2019-02-12 12:00,12,378.25,378.5,377.5,377.75,16143
20190301|2019-02-12 12:30,12,377.75,378,377.25,377.75,6934
20190301|2019-02-12 13:00,12,377.5,378.5,377.25,377.75,14499
20190301|2019-02-12 19:00,13,377.5,377.75,377,377.25,2715
20190301|2019-02-12 19:30,13,377.25,377.75,377.25,377.75,487
20190301|2019-02-12 20:00,13,377.5,377.5,377.25,377.5,106
20190301|2019-02-12 20:30,13,377.5,377.75,377.5,377.75,561
20190301|2019-02-12 21:00,13,377.75,378,377.75,377.75,356
20190301|2019-02-12 21:30,13,378,378,377.75,378,95
20190301|2019-02-12 22:00,13,378,378,377.5,377.75,209
20190301|2019-02-12 22:30,13,377.75,377.75,377.5,377.5,9
20190301|2019-02-12 23:00,13,377.5,377.75,377.5,377.5,66
20190301|2019-02-12 23:30,13,377.5,378,377.5,377.75,122
20190301|2019-02-13 00:00,13,378,378,377.75,378,56
20190301|2019-02-13 00:30,13,378,378,377.75,378,28
20190301|2019-02-13 01:00,13,378,378,378,378,101
20190301|2019-02-13 01:30,13,377.75,378,377.75,377.75,26
20190301|2019-02-13 02:00,13,378,378,377.75,378,7
20190301|2019-02-13 02:30,13,378,378,377.75,378,78
20190301|2019-02-13 03:00,13,377.75,378,377.5,378,199
20190301|2019-02-13 03:30,13,378,378,377.75,377.75,350
20190301|2019-02-13 04:00,13,377.75,377.75,377.75,377.75,180
20190301|2019-02-13 04:30,13,378,378.25,377.75,378.25,220
20190301|2019-02-13 05:00,13,378.25,379,378.25,378.75,1406
20190301|2019-02-13 05:30,13,378.75,379,378.5,378.5,199
20190301|2019-02-13 06:00,13,378.75,378.75,378.5,378.5,45
20190301|2019-02-13 06:30,13,378.5,378.75,378,378.25,590
20190301|2019-02-13 07:00,13,378.25,378.5,377.75,378.25,1642
20190301|2019-02-13 07:30,13,378.25,378.75,378.25,378.5,1090
20190301|2019-02-13 08:30,13,377.75,378.5,376.75,377.25,12889
20190301|2019-02-13 09:00,13,377.25,377.5,376.25,377.5,10791
20190301|2019-02-13 09:30,13,377.5,378,377,377.5,7331
20190301|2019-02-13 10:00,13,377.5,377.75,377,377.5,6275
20190301|2019-02-13 10:30,13,377.5,377.5,376.75,377,9851
20190301|2019-02-13 11:00,13,377,378,376.75,377.5,14101
20190301|2019-02-13 11:30,13,377.5,378.5,377.5,378.25,14391
20190301|2019-02-13 12:00,13,378.25,378.75,378,378.25,6861
20190301|2019-02-13 12:30,13,378.5,378.5,378,378.5,3320
20190301|2019-02-13 13:00,13,378.5,379,378.25,379,12474
20190301|2019-02-13 19:00,14,378.75,379,377.5,377.75,3633
20190301|2019-02-13 19:30,14,377.5,377.75,377.5,377.5,518
20190301|2019-02-13 20:00,14,377.75,378,377.5,377.5,689
20190301|2019-02-13 20:30,14,377.75,377.75,377.5,377.75,193
20190301|2019-02-13 21:00,14,377.75,377.75,377.5,377.75,6
20190301|2019-02-13 21:30,14,377.75,378,377.75,378,111
20190301|2019-02-13 22:00,14,377.75,377.75,377.75,377.75,4
20190301|2019-02-13 22:30,14,377.75,377.75,377.75,377.75,142
20190301|2019-02-13 23:00,14,378,378,378,378,5
20190301|2019-02-13 23:30,14,378,378,378,378,74
20190301|2019-02-14 00:00,14,378,378,377.75,378,177
20190301|2019-02-14 00:30,14,378,378,377.75,377.75,103
20190301|2019-02-14 01:00,14,378,378,378,378,56
20190301|2019-02-14 01:30,14,378,378.25,378,378.25,146
20190301|2019-02-14 02:00,14,378.25,378.25,377.75,378,61
20190301|2019-02-14 02:30,14,377.75,378,377.75,378,188
20190301|2019-02-14 03:00,14,378,378.25,378,378.25,51
20190301|2019-02-14 03:30,14,378.25,378.25,378,378,138
20190301|2019-02-14 04:00,14,378,378,377.75,378,242
20190301|2019-02-14 04:30,14,377.75,378.25,377.75,378.25,194
20190301|2019-02-14 05:00,14,378.25,378.25,378,378.25,619
20190301|2019-02-14 05:30,14,378.25,378.25,378,378.25,4
20190301|2019-02-14 06:00,14,378.25,378.25,378,378,19
20190301|2019-02-14 06:30,14,378,378,377.5,377.75,1818
20190301|2019-02-14 07:00,14,377.75,378,377.5,377.75,870
20190301|2019-02-14 07:30,14,377.75,377.75,376.75,377.25,1631
20190301|2019-02-14 08:30,14,377.25,377.25,376.25,377.25,9656
20190301|2019-02-14 09:00,14,377.25,377.75,376.75,377.25,5242
20190301|2019-02-14 09:30,14,377.25,377.5,375,375.5,21954
20190301|2019-02-14 10:00,14,375.75,375.75,374.5,375.5,13747
20190301|2019-02-14 10:30,14,375.25,375.75,375,375.25,6801
20190301|2019-02-14 11:00,14,375,375.75,374.5,375.5,6908
20190301|2019-02-14 11:30,14,375.5,375.75,374.25,374.5,8281
20190301|2019-02-14 12:00,14,374.25,375,374,374.75,12674
20190301|2019-02-14 12:30,14,374.5,375,374.25,374.5,5857
20190301|2019-02-14 13:00,14,374.5,375,374.25,374.5,19158
20190301|2019-02-14 19:00,15,374.75,375.5,374.5,375,3067
20190301|2019-02-14 19:30,15,375,375.25,374.75,375.25,587
20190301|2019-02-14 20:00,15,375.25,375.25,374.75,374.75,3964
20190301|2019-02-14 20:30,15,374.75,375.25,374.5,375,7625
20190301|2019-02-14 21:00,15,374.75,375,374.5,375,10474
20190301|2019-02-14 21:30,15,374.75,375,374.25,374.25,1172
20190301|2019-02-14 22:00,15,374.25,374.25,373.75,374.25,632
20190301|2019-02-14 22:30,15,374.25,374.5,374,374.5,170
20190301|2019-02-14 23:00,15,374.5,374.5,374.25,374.5,115
20190301|2019-02-14 23:30,15,374.5,375,374.5,375,183
20190301|2019-02-15 00:00,15,375,375,375,375,125
20190301|2019-02-15 00:30,15,375,375.25,375,375.25,54
20190301|2019-02-15 01:00,15,375,375.25,375,375.25,91
20190301|2019-02-15 01:30,15,375.25,375.5,375,375.25,89
20190301|2019-02-15 02:00,15,375.25,375.5,375,375.5,366
20190301|2019-02-15 02:30,15,375.5,375.75,375.5,375.5,118
20190301|2019-02-15 03:00,15,375.5,375.75,375.5,375.75,127
20190301|2019-02-15 03:30,15,375.5,375.75,375.5,375.5,38
20190301|2019-02-15 04:00,15,375.5,376,375.25,375.5,577
20190301|2019-02-15 04:30,15,375.75,375.75,375.5,375.5,363
20190301|2019-02-15 05:00,15,375.25,375.5,375.25,375.5,88
20190301|2019-02-15 05:30,15,375.25,376,375.25,375.75,564
20190301|2019-02-15 06:00,15,375.75,376.25,375.5,375.75,1362
20190301|2019-02-15 06:30,15,375.75,375.75,375.25,375.25,792
20190301|2019-02-15 07:00,15,375.25,375.75,375.25,375.5,633
20190301|2019-02-15 07:30,15,375.25,375.75,375,375.75,543
20190301|2019-02-15 08:30,15,376.25,376.5,374.75,375,13408
20190301|2019-02-15 09:00,15,375,375.25,373.75,373.75,6527
20190301|2019-02-15 09:30,15,374,374.5,373,374.25,9128
20190301|2019-02-15 10:00,15,374.25,374.5,373.5,374.25,3837
20190301|2019-02-15 10:30,15,374.5,374.75,373.75,374.5,6809
20190301|2019-02-15 11:00,15,374.75,375,374.5,374.75,3194
20190301|2019-02-15 11:30,15,375,375.5,374.75,375.25,6904
20190301|2019-02-15 12:00,15,375.25,375.5,375,375,1890
20190301|2019-02-15 12:30,15,375.25,375.5,374.25,374.5,4353
20190301|2019-02-15 13:00,15,374.5,375,374.25,374.75,9468
20190301|2019-02-18 19:00,19,374.25,375.75,374,375.75,5179
20190301|2019-02-18 19:30,19,375.75,375.75,375.25,375.5,891
20190301|2019-02-18 20:00,19,375.5,375.5,375.25,375.25,987
20190301|2019-02-18 20:30,19,375.5,375.5,375.25,375.25,206
20190301|2019-02-18 21:00,19,375.25,376,375.25,375.75,3599
20190301|2019-02-18 21:30,19,376,376,375.5,375.5,1313
20190301|2019-02-18 22:00,19,375.75,375.75,375.25,375.5,745
20190301|2019-02-18 22:30,19,375.5,376.25,375.25,375.75,2563
20190301|2019-02-18 23:00,19,375.5,376,375.5,375.75,1056
20190301|2019-02-18 23:30,19,375.75,376,375.75,375.75,68
20190301|2019-02-19 00:00,19,375.75,375.75,375.75,375.75,61
20190301|2019-02-19 00:30,19,375.75,376,375.5,375.75,154
20190301|2019-02-19 01:00,19,375.75,376,375.5,375.5,129
20190301|2019-02-19 01:30,19,375.75,376,375.5,375.5,174
20190301|2019-02-19 02:00,19,375.5,375.75,375.5,375.75,53
20190301|2019-02-19 02:30,19,375.5,375.75,375,375.5,281
20190301|2019-02-19 03:00,19,375.5,375.5,374.75,375,349
20190301|2019-02-19 03:30,19,375,375.25,374.75,375.25,277
20190301|2019-02-19 04:00,19,375.25,375.25,374.5,374.5,150
20190301|2019-02-19 04:30,19,374.5,374.75,374.25,374.5,408
20190301|2019-02-19 05:00,19,374.25,374.75,374.25,374.75,274
20190301|2019-02-19 05:30,19,374.75,375,374.5,375,275
20190301|2019-02-19 06:00,19,374.75,375.75,374.75,375.5,1734
20190301|2019-02-19 06:30,19,375.75,375.75,375,375.25,237
20190301|2019-02-19 07:00,19,375.25,375.75,375,375.5,779
20190301|2019-02-19 07:30,19,375.5,375.5,375,375,953
20190301|2019-02-19 08:30,19,375.25,375.5,373.25,373.5,9626
20190301|2019-02-19 09:00,19,373.25,373.5,372.25,372.5,8767
20190301|2019-02-19 09:30,19,372.75,373,372.25,372.5,5152
20190301|2019-02-19 10:00,19,372.5,373,372.25,372.75,6483
20190301|2019-02-19 10:30,19,373,373,371.25,371.25,15591
20190301|2019-02-19 11:00,19,371.5,371.5,370,370.25,17010
20190301|2019-02-19 11:30,19,370.25,371,369.25,369.5,18105
20190301|2019-02-19 12:00,19,369.25,369.75,369,369.25,12012
20190301|2019-02-19 12:30,19,369.25,370,369.25,369.25,9280
20190301|2019-02-19 13:00,19,369.25,370.5,369,370,35645
20190301|2019-02-19 19:00,20,371.5,372,371.25,371.75,4218
20190301|2019-02-19 19:30,20,371.75,372.5,371.5,372.5,679
20190301|2019-02-19 20:00,20,372.5,372.5,372,372,618
20190301|2019-02-19 20:30,20,371.75,372.75,371.75,372.75,614
20190301|2019-02-19 21:00,20,372.5,372.75,372.25,372.25,318
20190301|2019-02-19 21:30,20,372.5,372.75,372.5,372.75,123
20190301|2019-02-19 22:00,20,372.75,372.75,372.5,372.75,145
20190301|2019-02-19 22:30,20,372.75,372.75,372.5,372.75,60
20190301|2019-02-19 23:00,20,372.75,372.75,372.5,372.75,33
20190301|2019-02-19 23:30,20,372.75,373,372.5,373,200
20190301|2019-02-20 00:00,20,373,373,372.75,372.75,70
20190301|2019-02-20 00:30,20,373,373,372.75,373,22
20190301|2019-02-20 01:00,20,372.75,373,372.75,373,558
20190301|2019-02-20 01:30,20,373,373,372.75,373,317
20190301|2019-02-20 02:00,20,372.75,372.75,372.5,372.75,469
20190301|2019-02-20 02:30,20,373,373.5,372.75,373.25,1680
20190301|2019-02-20 03:00,20,373.25,373.5,373.25,373.5,108
20190301|2019-02-20 03:30,20,373.5,373.5,373,373.25,987
20190301|2019-02-20 04:00,20,373.25,373.25,373,373,90
20190301|2019-02-20 04:30,20,373.25,373.25,372.75,372.75,537
20190301|2019-02-20 05:00,20,373,373,372.75,373,223
20190301|2019-02-20 05:30,20,372.75,373,372.75,373,340
20190301|2019-02-20 06:00,20,372.75,373.25,372.75,373,882
20190301|2019-02-20 06:30,20,373,373,371.75,372.5,2374
20190301|2019-02-20 07:00,20,372.5,372.5,371.5,371.5,2407
20190301|2019-02-20 07:30,20,371.5,371.5,370.25,370.5,2987
20190301|2019-02-20 08:30,20,370.75,371.25,369.5,369.5,14323
20190301|2019-02-20 09:00,20,369.5,370,369,369.25,7735
20190301|2019-02-20 09:30,20,369.25,369.25,368.5,368.75,8217
20190301|2019-02-20 10:00,20,368.75,369.25,368.5,369.25,8662
20190301|2019-02-20 10:30,20,369,370.75,369,369.75,11552
20190301|2019-02-20 11:00,20,370,370.75,369.5,370.5,5150
20190301|2019-02-20 11:30,20,370.75,371.25,370,371,8278
20190301|2019-02-20 12:00,20,371,371.75,370.5,371.5,4243
20190301|2019-02-20 12:30,20,371.75,372,371,371,7670
20190301|2019-02-20 13:00,20,371,371.5,370.5,371,7663
20190301|2019-02-20 19:00,21,371,371.25,370.75,371,1130
20190301|2019-02-20 19:30,21,371,371.25,371,371,103
20190301|2019-02-20 20:00,21,371,371,370.75,370.75,11
20190301|2019-02-20 20:30,21,370.75,371,370.75,371,49
20190301|2019-02-20 21:00,21,370.75,371,370.5,370.75,133
20190301|2019-02-20 21:30,21,371,371,370.75,370.75,11
20190301|2019-02-20 22:00,21,371,371.25,371,371,119
20190301|2019-02-20 22:30,21,371,371,371,371,5
20190301|2019-02-20 23:00,21,371.25,371.5,371.25,371.5,127
20190301|2019-02-20 23:30,21,371.25,371.75,371.25,371.75,391
20190301|2019-02-21 00:00,21,371.75,372.75,371.75,372.5,1272
20190301|2019-02-21 00:30,21,372.5,372.5,372.5,372.5,159
20190301|2019-02-21 01:00,21,372.5,372.75,372.5,372.75,709
20190301|2019-02-21 01:30,21,372.75,372.75,372.5,372.5,57
20190301|2019-02-21 02:00,21,372.75,372.75,372.5,372.75,266
20190301|2019-02-21 02:30,21,372.75,373,372.75,373,583
20190301|2019-02-21 03:00,21,373,373.75,373,373.75,2131
20190301|2019-02-21 03:30,21,373.75,373.75,373.5,373.75,710
20190301|2019-02-21 04:00,21,373.75,373.75,373.5,373.75,366
20190301|2019-02-21 04:30,21,373.75,374.5,373.75,374.25,1398
20190301|2019-02-21 05:00,21,374.25,374.75,374,374.75,878
20190301|2019-02-21 05:30,21,374.5,375.5,374.5,374.75,1949
20190301|2019-02-21 06:00,21,374.75,375.25,374.5,374.75,499
20190301|2019-02-21 06:30,21,374.5,378.25,374.5,378,8730
20190301|2019-02-21 07:00,21,378,378.5,377.25,377.25,8040
20190301|2019-02-21 07:30,21,377.25,377.25,376.25,376.75,2843
20190301|2019-02-21 08:30,21,376.25,377.5,375.75,375.75,16386
20190301|2019-02-21 09:00,21,376,376.25,375.5,375.5,7133
20190301|2019-02-21 09:30,21,375.5,376,375,375.5,7573
20190301|2019-02-21 10:00,21,375.75,376.5,375,375.75,12742
20190301|2019-02-21 10:30,21,376,376.75,375.75,376.5,5598
20190301|2019-02-21 11:00,21,376.75,377.25,376.5,376.5,9885
20190301|2019-02-21 11:30,21,376.75,377.5,376.5,377,7365
20190301|2019-02-21 12:00,21,377,377.25,375.25,375.5,9393
20190301|2019-02-21 12:30,21,375.5,376,375,375.25,4492
20190301|2019-02-21 13:00,21,375.5,376.25,375,375,10050
20190301|2019-02-21 19:00,22,374.75,375.75,374.5,375.5,3287
20190301|2019-02-21 19:30,22,375.75,376,375.25,375.25,370
20190301|2019-02-21 20:00,22,375.5,376,375.25,375.75,294
20190301|2019-02-21 20:30,22,375.5,376,375.5,376,162
20190301|2019-02-21 21:00,22,376,376.5,376,376.5,693
20190301|2019-02-21 21:30,22,376.5,377,376.25,376.75,1101
20190301|2019-02-21 22:00,22,376.5,376.5,376.25,376.25,185
20190301|2019-02-21 22:30,22,376.25,376.75,376.25,376.75,100
20190301|2019-02-21 23:00,22,376.75,376.75,376.75,376.75,55
20190301|2019-02-21 23:30,22,376.75,377,376.75,376.75,251
20190301|2019-02-22 00:00,22,377,377,376.5,376.5,181
20190301|2019-02-22 00:30,22,376.75,376.75,376.75,376.75,41
20190301|2019-02-22 01:00,22,376.75,376.75,376.5,376.75,409
20190301|2019-02-22 01:30,22,376.75,376.75,376.5,376.75,70
20190301|2019-02-22 02:00,22,376.75,377.25,376.75,376.75,1055
20190301|2019-02-22 02:30,22,376.75,377,376.75,377,92
20190301|2019-02-22 03:00,22,377,377,376.75,376.75,761
20190301|2019-02-22 03:30,22,376.75,377.25,376.75,376.75,454
20190301|2019-02-22 04:00,22,376.75,377,376.75,377,45
20190301|2019-02-22 04:30,22,377,377,376.75,376.75,62
20190301|2019-02-22 05:00,22,376.75,376.75,376.75,376.75,99
20190301|2019-02-22 05:30,22,376.75,377,376.5,376.5,192
20190301|2019-02-22 06:00,22,376.5,376.75,376.5,376.75,80
20190301|2019-02-22 06:30,22,376.75,377,376.5,377,586
20190301|2019-02-22 07:00,22,377,377.5,376.75,377.25,1082
20190301|2019-02-22 07:30,22,377.25,377.75,376.5,376.5,1597
20190301|2019-02-22 08:30,22,376.5,377,376,376.75,6680
20190301|2019-02-22 09:00,22,376.75,376.75,375.25,375.25,5282
20190301|2019-02-22 09:30,22,375.25,375.75,374.75,375.25,7152
20190301|2019-02-22 10:00,22,375.5,376,375.25,375.75,2845
20190301|2019-02-22 10:30,22,375.5,376,375.5,376,1453
20190301|2019-02-22 11:00,22,376,376.75,375.75,376.25,7217
20190301|2019-02-22 11:30,22,376.25,376.5,375.75,375.75,5303
20190301|2019-02-22 12:00,22,375.75,376.5,375.5,376.5,4042
20190301|2019-02-22 12:30,22,376.25,376.75,375.75,376.5,6257
20190301|2019-02-22 13:00,22,376.5,376.75,375,375.5,20371
20190301|2019-02-24 19:00,25,377.75,378.5,377.25,377.75,6787
20190301|2019-02-24 19:30,25,377.75,378,377.5,377.5,239
20190301|2019-02-24 20:00,25,377.5,377.5,377.25,377.25,73
20190301|2019-02-24 20:30,25,377.5,377.5,377,377,324
20190301|2019-02-24 21:00,25,377,377.25,377,377.25,578
20190301|2019-02-24 21:30,25,377,377,376.75,377,207
20190301|2019-02-24 22:00,25,377,377.25,377,377.25,5
20190301|2019-02-24 22:30,25,377.25,377.25,377,377,7
20190301|2019-02-24 23:00,25,377,377,377,377,1
20190301|2019-02-24 23:30,25,377,377,376.75,377,121
20190301|2019-02-25 00:00,25,377,377.25,377,377.25,180
20190301|2019-02-25 00:30,25,377.25,377.25,376.75,377,59
20190301|2019-02-25 01:00,25,377,377.25,376.75,376.75,264
20190301|2019-02-25 01:30,25,376.75,377.25,376.75,377,193
20190301|2019-02-25 02:00,25,377,377,376.75,376.75,227
20190301|2019-02-25 02:30,25,377,377.25,377,377,552
20190301|2019-02-25 03:00,25,377.25,377.75,377.25,377.5,631
20190301|2019-02-25 03:30,25,377.5,377.75,377.5,377.5,812
20190301|2019-02-25 04:00,25,377.5,377.75,377.5,377.75,287
20190301|2019-02-25 04:30,25,377.5,377.75,377.5,377.75,872
20190301|2019-02-25 05:00,25,377.75,377.75,377.5,377.75,371
20190301|2019-02-25 05:30,25,377.5,377.75,377.25,377.25,430
20190301|2019-02-25 06:00,25,377.5,377.75,377,377.5,1355
20190301|2019-02-25 06:30,25,377.5,377.5,377.25,377.5,313
20190301|2019-02-25 07:00,25,377.25,377.25,376.75,377,2083
20190301|2019-02-25 07:30,25,377.25,377.25,376.5,376.75,551
20190301|2019-02-25 08:30,25,376.5,377,373,373.5,16861
20190301|2019-02-25 09:00,25,373.5,374.5,373.25,374,5798
20190301|2019-02-25 09:30,25,374,375,373.75,374,3457
20190301|2019-02-25 10:00,25,374,374.5,372.5,372.75,5105
20190301|2019-02-25 10:30,25,373,373,371.25,371.75,8237
20190301|2019-02-25 11:00,25,371.75,372,370.5,371,6136
20190301|2019-02-25 11:30,25,371,371.75,370.5,370.75,4966
20190301|2019-02-25 12:00,25,370.75,371,370,370.75,5617
20190301|2019-02-25 12:30,25,370.75,371.5,370,370.25,7782
20190301|2019-02-25 13:00,25,370.25,371,370,371,7995
20190301|2019-02-25 19:00,26,370.75,371,369,369,1003
20190301|2019-02-25 19:30,26,369.25,369.25,368,368.75,760
20190301|2019-02-25 20:00,26,368.75,369.25,368.75,369.25,742
20190301|2019-02-25 20:30,26,369.25,370,369,369.75,556
20190301|2019-02-25 21:00,26,369.5,370.5,369.25,369.5,549
20190301|2019-02-25 21:30,26,369.75,370.25,369.75,370.25,201
20190301|2019-02-25 22:00,26,370,370.5,370,370.5,8
20190301|2019-02-25 22:30,26,370.25,370.25,370,370,163
20190301|2019-02-25 23:00,26,370.25,370.5,370,370.5,17
20190301|2019-02-25 23:30,26,370.5,370.5,370,370,75
20190301|2019-02-26 00:00,26,370,370.25,370,370,58
20190301|2019-02-26 00:30,26,370.25,370.5,370.25,370.25,132
20190301|2019-02-26 01:00,26,370.5,370.5,370.5,370.5,51
20190301|2019-02-26 01:30,26,370.5,371,370.5,371,202
20190301|2019-02-26 02:00,26,371,371,370.5,370.75,82
20190301|2019-02-26 02:30,26,371,371.25,370.75,371.25,200
20190301|2019-02-26 03:00,26,371,371.25,370.5,370.75,140
20190301|2019-02-26 03:30,26,370.5,371,370.5,370.75,1701
20190301|2019-02-26 04:00,26,370.75,371,370,370.25,312
20190301|2019-02-26 04:30,26,370,370,370,370,76
20190301|2019-02-26 05:00,26,370,370,369.5,369.5,256
20190301|2019-02-26 05:30,26,369.25,369.5,369,369.25,210
20190301|2019-02-26 06:00,26,369.25,369.75,369.25,369.75,308
20190301|2019-02-26 06:30,26,370,370.5,369.75,370.5,478
20190301|2019-02-26 07:00,26,370.75,370.75,369.25,369.75,915
20190301|2019-02-26 07:30,26,369.5,370,369.5,369.75,218
20190301|2019-02-26 08:30,26,370,370,367,367.25,11256
20190301|2019-02-26 09:00,26,367,368.5,367,368,6024
20190301|2019-02-26 09:30,26,367.75,368,367.25,367.5,2844
20190301|2019-02-26 10:00,26,367.25,367.75,366.75,367.25,5626
20190301|2019-02-26 10:30,26,367.25,367.25,366.25,366.5,5472
20190301|2019-02-26 11:00,26,366.5,367.75,366.5,367.5,3894
20190301|2019-02-26 11:30,26,367.25,367.5,366.5,366.75,3243
20190301|2019-02-26 12:00,26,367,367,366.25,366.25,1912
20190301|2019-02-26 12:30,26,366.5,366.5,365.5,365.75,2758
20190301|2019-02-26 13:00,26,365.75,366.75,365.5,365.75,6420
20190301|2019-02-26 21:30,27,366,366.25,365.5,365.75,401
20190301|2019-02-26 22:00,27,365.5,366,365.5,366,347
20190301|2019-02-26 22:30,27,366,366,365.75,366,42
20190301|2019-02-26 23:00,27,366,366.25,366,366.25,29
20190301|2019-02-26 23:30,27,366.25,366.25,366.25,366.25,34
20190301|2019-02-27 00:00,27,366.25,366.25,366,366,3
20190301|2019-02-27 00:30,27,366.25,366.25,365.75,366,49
20190301|2019-02-27 01:00,27,366,366.25,365.75,366,632
20190301|2019-02-27 01:30,27,366.25,366.25,366,366.25,502
20190301|2019-02-27 02:00,27,366,366.5,366,366.25,840
20190301|2019-02-27 02:30,27,366,366.5,366,366.25,397
20190301|2019-02-27 03:00,27,366.5,366.75,366.25,366.75,350
20190301|2019-02-27 03:30,27,366.5,366.5,366.25,366.5,18
20190301|2019-02-27 04:00,27,366.5,367,366.5,367,88
20190301|2019-02-27 04:30,27,367,367.5,367,367.25,146
20190301|2019-02-27 05:00,27,367.5,368,367.5,367.75,112
20190301|2019-02-27 05:30,27,367.75,368,367.75,367.75,126
20190301|2019-02-27 06:00,27,368,368,367.5,367.5,39
20190301|2019-02-27 06:30,27,367.75,367.75,366.75,367,686
20190301|2019-02-27 07:00,27,367.25,367.25,366.75,367.25,280
20190301|2019-02-27 07:30,27,367.25,368.25,367,368.25,472
20190301|2019-02-27 08:30,27,368,368.25,366.25,366.75,5339
20190301|2019-02-27 09:00,27,367,367,364.75,365,6615
20190301|2019-02-27 09:30,27,365,366,364.75,366,3172
20190301|2019-02-27 10:00,27,366.25,366.25,365,365.25,3878
20190301|2019-02-27 10:30,27,365.5,365.5,364.75,364.75,2553
20190301|2019-02-27 11:00,27,364.75,365,363.5,363.75,3628
20190301|2019-02-27 11:30,27,364,364.5,363.5,363.75,2379
20190301|2019-02-27 12:00,27,363.75,364,363.5,363.75,1476
20190301|2019-02-27 12:30,27,363.75,364,362.5,362.5,2277
20190301|2019-02-27 13:00,27,362.75,364,362.5,363.5,4417
20190301|2019-02-27 19:00,28,363.75,364,363.5,364,181
20190301|2019-02-27 19:30,28,364,364,363.75,363.75,16
20190301|2019-02-27 20:30,28,363.5,364,363.5,364,12
20190301|2019-02-27 21:30,28,364,364,364,364,10
20190301|2019-02-27 22:00,28,364,364.5,364,364,44
20190301|2019-02-27 23:00,28,364,364,364,364,9
20190301|2019-02-27 23:30,28,364.25,364.25,364.25,364.25,1
20190301|2019-02-28 00:00,28,364.5,364.5,364.5,364.5,11
20190301|2019-02-28 00:30,28,364.25,364.5,364.25,364.5,44
20190301|2019-02-28 01:00,28,364.5,364.5,364.5,364.5,17
20190301|2019-02-28 01:30,28,364.25,364.25,364.25,364.25,15
20190301|2019-02-28 02:00,28,364.5,364.5,364,364,29
20190301|2019-02-28 02:30,28,364,364.25,364,364.25,9
20190301|2019-02-28 04:00,28,364,364,363.75,363.75,15
20190301|2019-02-28 04:30,28,364,364,364,364,11
20190301|2019-02-28 05:00,28,364.5,364.5,364.5,364.5,2
20190301|2019-02-28 05:30,28,364.5,364.75,364.25,364.25,16
20190301|2019-02-28 06:00,28,364,364,364,364,7
20190301|2019-02-28 06:30,28,364,364.25,363.75,363.75,26
20190301|2019-02-28 07:00,28,364,364,363.5,363.75,159
20190301|2019-02-28 07:30,28,364,364.25,363,363,92
20190301|2019-02-28 08:30,28,363,363.75,362.25,363.5,668
20190301|2019-02-28 09:00,28,363.5,363.75,363,363.5,232
20190301|2019-02-28 09:30,28,363,363.5,362.25,362.5,188
20190301|2019-02-28 10:00,28,362.75,362.75,362,362.25,145
20190301|2019-02-28 10:30,28,362,362,361.25,361.25,246
20190301|2019-02-28 11:00,28,361.25,362.25,361.25,362.25,100
20190301|2019-02-28 11:30,28,362.25,362.25,361.5,361.75,223
20190301|2019-02-28 12:00,28,361.75,362,361.5,361.5,26
20190301|2019-02-28 12:30,28,361.75,362,361.25,361.5,79
20190301|2019-02-28 13:00,28,361.5,362,361.25,361.5,938
20190301|2019-02-28 19:00,1,361.75,362,361.5,362,18
20190301|2019-02-28 19:30,1,362,362,362,362,1
20190301|2019-02-28 21:00,1,362,362,362,362,1
20190301|2019-03-01 02:30,1,362.5,362.5,362.5,362.5,4
20190301|2019-03-01 04:00,1,362.25,362.25,362.25,362.25,8
20190301|2019-03-01 05:30,1,363.25,363.25,363.25,363.25,1
20190301|2019-03-01 06:30,1,362,362,362,362,20
20190301|2019-03-01 07:00,1,362.25,362.25,362.25,362.25,1
20190301|2019-03-01 07:30,1,362,362,362,362,3
20190301|2019-03-01 08:30,1,362,362.5,359.5,359.75,319
20190301|2019-03-01 09:00,1,360.75,361.25,360.25,360.25,63
20190301|2019-03-01 09:30,1,359.75,360,359,359,82
20190301|2019-03-01 10:00,1,358.5,359,358.5,359,17
20190301|2019-03-01 10:30,1,358.25,358.75,358.25,358.5,571
20190301|2019-03-01 11:00,1,358,358,357.5,357.5,29
20190301|2019-03-01 11:30,1,358,361.5,358,360.75,40
20190301|2019-03-01 12:00,1,361,363,361,362.5,275
20190301|2019-03-01 12:30,1,362.5,363.25,362.25,363.25,64
20190301|2019-03-01 13:00,1,363.75,364,363.5,363.5,74
20190301|2019-03-03 19:00,4,365.25,365.75,364.75,365.75,11
20190301|2019-03-03 19:30,4,365.5,365.75,365.5,365.75,9
20190301|2019-03-03 20:00,4,365,365,365,365,1
20190301|2019-03-04 03:30,4,366,366,366,366,4
20190301|2019-03-04 07:00,4,367,367,367,367,1
20190301|2019-03-04 07:30,4,368,368,367.25,367.25,7
20190301|2019-03-04 08:30,4,367.5,367.75,366.75,367,71
20190301|2019-03-04 09:00,4,366.75,367.75,366.75,367.75,5
20190301|2019-03-04 09:30,4,367,367,366,366,9
20190301|2019-03-04 10:00,4,365.75,365.75,365.5,365.5,7
20190301|2019-03-04 10:30,4,365.5,365.5,365.5,365.5,1
20190301|2019-03-04 11:00,4,364.75,364.75,364.75,364.75,1
20190301|2019-03-04 11:30,4,364.75,366.25,364.5,366.25,58
20190301|2019-03-04 12:00,4,366.5,366.5,365.5,365.75,21
20190301|2019-03-04 13:00,4,365.5,365.5,365,365,16
20190301|2019-03-04 22:00,5,366,366,366,366,4
20190301|2019-03-04 23:00,5,366,366,366,366,1
20190301|2019-03-05 01:30,5,365.5,365.5,365.5,365.5,2
20190301|2019-03-05 02:00,5,366,366,366,366,7
20190301|2019-03-05 05:30,5,365.25,365.25,364.75,364.75,3
20190301|2019-03-05 08:30,5,364.75,366.25,364.75,365.5,22
20190301|2019-03-05 09:30,5,365.5,366,365.5,365.75,15
20190301|2019-03-05 10:00,5,366,366,365.5,365.5,23
20190301|2019-03-05 10:30,5,365.5,365.5,365.5,365.5,3
20190301|2019-03-05 11:00,5,364.75,366,364.75,366,6
20190301|2019-03-05 11:30,5,365.5,367,365.5,367,213
20190301|2019-03-05 12:00,5,367,367.25,367,367,30
20190301|2019-03-05 12:30,5,366.5,366.75,366,366,35
20190301|2019-03-05 13:00,5,366,366,366,366,1
20190301|2019-03-05 19:00,6,366,366,366,366,2
20190301|2019-03-06 07:00,6,365.75,365.75,365.5,365.5,16
20190301|2019-03-06 08:30,6,365.25,365.25,364.5,364.5,24
20190301|2019-03-06 09:00,6,364,364,362.5,362.5,34
20190301|2019-03-06 09:30,6,362.75,363,362.75,363,69
20190301|2019-03-06 10:30,6,362.75,362.75,362,362,23
20190301|2019-03-06 11:00,6,361.5,361.5,361.25,361.5,17
20190301|2019-03-06 11:30,6,361.5,361.5,361.5,361.5,2
20190301|2019-03-06 12:00,6,361.25,361.25,361,361,8
20190301|2019-03-06 12:30,6,361.75,361.75,361.75,361.75,2
20190301|2019-03-06 13:00,6,362.25,362.25,361.75,362,16
20190301|2019-03-06 19:00,7,362.25,362.25,361,361,17
20190301|2019-03-07 02:00,7,362.25,362.25,362.25,362.25,4
20190301|2019-03-07 07:00,7,361.5,361.5,361.5,361.5,4
20190301|2019-03-07 07:30,7,361.25,361.25,361.25,361.25,12
20190301|2019-03-07 08:30,7,360.5,360.5,360,360.25,11
20190301|2019-03-07 09:00,7,360,360.5,360,360,19
20190301|2019-03-07 09:30,7,359.25,359.25,359.25,359.25,1
20190301|2019-03-07 10:00,7,359.75,359.75,359.25,359.25,22
20190301|2019-03-07 10:30,7,358.5,358.75,358.5,358.5,71
20190301|2019-03-07 11:00,7,358,358.25,358,358.25,51
20190301|2019-03-07 12:00,7,358,358,356.5,356.5,34
20190301|2019-03-07 12:30,7,356.25,356.25,356.25,356.25,4
20190301|2019-03-07 13:00,7,356,356,355.75,355.75,34
20190301|2019-03-07 19:00,8,357.75,357.75,357.75,357.75,8
20190301|2019-03-08 01:30,8,357.5,357.5,357.5,357.5,4
20190301|2019-03-08 02:00,8,357.25,357.25,357.25,357.25,2
20190301|2019-03-08 03:30,8,358,358.25,358,358.25,26
20190301|2019-03-08 08:30,8,357.25,357.25,356.75,356.75,8
20190301|2019-03-08 09:00,8,356.75,357.25,356.75,357.25,11
20190301|2019-03-08 09:30,8,356.5,356.5,356.25,356.25,9
20190301|2019-03-08 10:00,8,355.5,355.5,355.5,355.5,1
20190301|2019-03-08 10:30,8,355,355,354.25,354.25,23
20190301|2019-03-08 11:00,8,355,355.5,355,355.5,21
20190301|2019-03-08 12:00,8,354,354,354,354,2
20190301|2019-03-08 12:30,8,354,354.5,354,354.5,12
20190301|2019-03-08 13:00,8,354.25,355.25,354.25,354.75,10
20190301|2019-03-11 02:30,11,357.5,357.5,357.5,357.5,3
20190301|2019-03-11 03:30,11,357,357,357,357,9
20190301|2019-03-11 06:30,11,355.75,355.75,355.75,355.75,62
20190301|2019-03-11 08:30,11,355.75,355.75,354.5,354.5,4
20190301|2019-03-11 09:00,11,354.25,354.25,354.25,354.25,2
20190301|2019-03-11 10:30,11,353.75,353.75,353.75,353.75,10
20190301|2019-03-11 11:00,11,353.75,353.75,353.5,353.5,22
20190301|2019-03-11 11:30,11,353.25,353.25,353.25,353.25,24
20190301|2019-03-11 12:00,11,354,354,354,354,9
20190301|2019-03-11 13:00,11,353,353,353,353,1
20190301|2019-03-11 22:00,12,353.25,353.25,353.25,353.25,10
20190301|2019-03-11 23:00,12,353,353,353,353,10
20190301|2019-03-12 04:00,12,353.75,353.75,352.75,352.75,4
20190301|2019-03-12 08:30,12,353,354.75,353,354.75,15
20190301|2019-03-12 09:00,12,354.5,354.5,354.5,354.5,1
20190301|2019-03-12 09:30,12,354.75,355.25,354.75,355.25,41
20190301|2019-03-12 10:30,12,355,355.25,354.75,355.25,4
20190301|2019-03-12 11:00,12,355.75,355.75,355.75,355.75,2
20190301|2019-03-12 12:30,12,357.75,357.75,357.75,357.75,6
20190301|2019-03-12 13:00,12,356.75,356.75,356.75,356.75,8
20190301|2019-03-12 20:30,13,357.25,357.25,356.25,356.25,14
20190301|2019-03-13 08:30,13,356,356,356,356,7
20190301|2019-03-13 09:30,13,355,355,355,355,6
20190301|2019-03-13 10:30,13,359.25,359.5,359.25,359.5,18
20190301|2019-03-13 11:00,13,358.5,358.5,358.5,358.5,2
20190301|2019-03-13 12:00,13,358.5,358.5,358.5,358.5,2
20190301|2019-03-13 13:00,13,356.5,356.5,356.5,356.5,78
20190301|2019-03-14 09:00,14,360.25,361.25,360,360.5,17
20190301|2019-03-14 09:30,14,361.25,361.25,360.5,360.5,28
20190301|2019-03-14 10:00,14,362.25,363.25,362.25,363.25,44
20190301|2019-03-14 10:30,14,363,363,362,362,37
20190301|2019-03-14 11:00,14,362.5,362.75,362.5,362.75,35
20190501|2018-09-27 19:00,28,384,385,383.75,385,279
20190501|2018-09-27 19:30,28,384.75,385,384.75,384.75,33
20190501|2018-09-27 20:00,28,384.75,384.75,384.75,384.75,3
20190501|2018-09-27 20:30,28,384.75,384.75,384.75,384.75,1
20190501|2018-09-27 21:00,28,384.5,384.5,384.5,384.5,3
20190501|2018-09-27 21:30,28,384.5,384.5,384.5,384.5,2
20190501|2018-09-27 22:00,28,384.5,384.5,384,384,75
20190501|2018-09-27 22:30,28,383.75,383.75,383.75,383.75,6
20190501|2018-09-27 23:30,28,383.5,383.75,383.5,383.5,7
20190501|2018-09-28 00:00,28,383.25,383.25,383.25,383.25,10
20190501|2018-09-28 00:30,28,383.25,383.25,383.25,383.25,2
20190501|2018-09-28 01:00,28,383.25,383.25,383.25,383.25,4
20190501|2018-09-28 01:30,28,383,383.25,383,383.25,13
20190501|2018-09-28 02:00,28,383.25,383.25,383.25,383.25,9
20190501|2018-09-28 02:30,28,383.25,383.5,383.25,383.5,8
20190501|2018-09-28 03:00,28,383.5,384,383.5,384,13
20190501|2018-09-28 03:30,28,383.5,383.5,383.5,383.5,24
20190501|2018-09-28 04:00,28,383.25,383.5,383,383.5,48
20190501|2018-09-28 04:30,28,384,384.25,384,384.25,17
20190501|2018-09-28 05:00,28,384,384.25,384,384,16
20190501|2018-09-28 05:30,28,384.25,384.5,384.25,384.5,3
20190501|2018-09-28 06:30,28,384.25,384.75,384.25,384.75,14
20190501|2018-09-28 07:00,28,384.75,385,384.5,384.75,70
20190501|2018-09-28 07:30,28,384.75,385,384.5,384.75,65
20190501|2018-09-28 08:30,28,384.5,386,383.75,384.75,460
20190501|2018-09-28 09:00,28,385,385.25,382.75,382.75,660
20190501|2018-09-28 09:30,28,382.75,384.25,382.75,384.25,521
20190501|2018-09-28 10:00,28,384.25,384.25,383.5,383.5,449
20190501|2018-09-28 10:30,28,383.5,384,382.75,383,416
20190501|2018-09-28 11:00,28,383.25,383.25,377.75,380,1852
20190501|2018-09-28 11:30,28,380,380,378,378.25,1023
20190501|2018-09-28 12:00,28,378.25,378.75,377.5,378,533
20190501|2018-09-28 12:30,28,378,378.75,375.5,375.75,765
20190501|2018-09-28 13:00,28,375.75,377.25,374.5,376.25,2133
20190501|2018-09-30 19:00,1,376.5,377.25,376.5,376.75,126
20190501|2018-09-30 19:30,1,377,377,377,377,1
20190501|2018-09-30 21:00,1,376.5,376.5,376.5,376.5,1
20190501|2018-09-30 21:30,1,376.5,376.75,376.5,376.75,45
20190501|2018-09-30 22:00,1,376.5,376.5,376.5,376.5,5
20190501|2018-09-30 22:30,1,376.5,376.5,376.5,376.5,2
20190501|2018-09-30 23:00,1,376.75,376.75,376.75,376.75,18
20190501|2018-09-30 23:30,1,376.75,377,376.75,377,4
20190501|2018-10-01 01:00,1,377,377,377,377,1
20190501|2018-10-01 02:00,1,376.75,376.75,376.75,376.75,16
20190501|2018-10-01 02:30,1,377,377.25,377,377.25,9
20190501|2018-10-01 03:00,1,377.25,377.25,377.25,377.25,4
20190501|2018-10-01 03:30,1,377.25,377.25,377.25,377.25,8
20190501|2018-10-01 04:00,1,377.75,378.5,377.75,378.25,150
20190501|2018-10-01 04:30,1,378.5,378.5,377.75,377.75,20
20190501|2018-10-01 05:00,1,378,378.25,378,378.25,4
20190501|2018-10-01 06:00,1,378.25,378.25,378,378,99
20190501|2018-10-01 06:30,1,378.25,378.5,378,378.5,289
20190501|2018-10-01 07:00,1,378.5,378.5,378.25,378.25,54
20190501|2018-10-01 07:30,1,379,379,378.5,378.5,42
20190501|2018-10-01 08:30,1,378.5,382.25,378.5,381.5,607
20190501|2018-10-01 09:00,1,381.5,383.5,381.5,383.25,572
20190501|2018-10-01 09:30,1,383.25,383.25,382,382.75,395
20190501|2018-10-01 10:00,1,382.75,384.5,382.75,384.25,524
20190501|2018-10-01 10:30,1,384.25,385,383.75,384.75,543
20190501|2018-10-01 11:00,1,384.75,385.5,384.5,385,654
20190501|2018-10-01 11:30,1,385.25,385.5,384.25,384.5,497
20190501|2018-10-01 12:00,1,384.75,385.75,384.25,385.5,840
20190501|2018-10-01 12:30,1,385.25,385.5,384,384.5,314
20190501|2018-10-01 13:00,1,384.75,385.5,384.25,385,715
20190501|2018-10-01 19:00,2,384.25,384.75,384.25,384.5,234
20190501|2018-10-01 19:30,2,384.5,384.5,383.75,383.75,165
20190501|2018-10-01 20:00,2,384,384,384,384,2
20190501|2018-10-01 21:00,2,384.25,384.25,383.75,383.75,3
20190501|2018-10-01 22:00,2,384,384,384,384,8
20190501|2018-10-01 22:30,2,384,384,384,384,6
20190501|2018-10-01 23:30,2,384,384,383.75,383.75,7
20190501|2018-10-02 00:00,2,383.75,383.75,383.75,383.75,2
20190501|2018-10-02 00:30,2,383.75,383.75,383.75,383.75,10
20190501|2018-10-02 01:30,2,384,384,384,384,4
20190501|2018-10-02 02:00,2,384,384.5,384,384.5,8
20190501|2018-10-02 02:30,2,384.25,384.25,383.75,384,29
20190501|2018-10-02 03:00,2,384,384.25,384,384.25,12
20190501|2018-10-02 03:30,2,384.25,384.5,384,384,21
20190501|2018-10-02 04:00,2,384,384,384,384,12
20190501|2018-10-02 04:30,2,383.5,384,383,384,182
20190501|2018-10-02 05:30,2,384,384,383.5,383.5,152
20190501|2018-10-02 06:00,2,383.75,383.75,383.25,383.25,128
20190501|2018-10-02 06:30,2,383.5,383.5,383.25,383.25,47
20190501|2018-10-02 07:00,2,383.25,383.5,383.25,383.5,25
20190501|2018-10-02 07:30,2,383.5,384,383.5,383.75,54
20190501|2018-10-02 08:30,2,383.75,386.25,383.75,385.25,538
20190501|2018-10-02 09:00,2,385.25,386,383.5,384.5,252
20190501|2018-10-02 09:30,2,384.5,386.5,384.5,386.25,278
20190501|2018-10-02 10:00,2,386.25,387.5,386,387.25,350
20190501|2018-10-02 10:30,2,387.25,388.5,386.75,386.75,678
20190501|2018-10-02 11:00,2,386.75,387.25,385,386.25,833
20190501|2018-10-02 11:30,2,386.25,386.25,385,385,229
20190501|2018-10-02 12:00,2,385,388,384.75,387.5,576
20190501|2018-10-02 12:30,2,387.5,387.5,386.75,387.25,314
20190501|2018-10-02 13:00,2,387.5,387.5,386.5,386.75,842
20190501|2018-10-02 19:00,3,387.5,387.75,387.25,387.5,136
20190501|2018-10-02 19:30,3,387.5,387.5,387.25,387.25,166
20190501|2018-10-02 20:00,3,387.25,387.5,387.25,387.5,14
20190501|2018-10-02 20:30,3,387.5,387.5,387.5,387.5,6
20190501|2018-10-02 21:00,3,387.75,387.75,387.75,387.75,7
20190501|2018-10-02 23:30,3,387.75,387.75,387.75,387.75,7
20190501|2018-10-03 00:00,3,387.75,387.75,387.5,387.5,2
20190501|2018-10-03 00:30,3,387.5,387.5,387.25,387.25,10
20190501|2018-10-03 01:00,3,387.5,387.5,387.5,387.5,28
20190501|2018-10-03 01:30,3,387.75,387.75,387.75,387.75,2
20190501|2018-10-03 02:00,3,388,388.5,388,388.25,50
20190501|2018-10-03 02:30,3,387.75,388,387.75,388,34
20190501|2018-10-03 03:00,3,387.75,387.75,387.75,387.75,71
20190501|2018-10-03 03:30,3,387.5,387.5,387.5,387.5,11
20190501|2018-10-03 04:00,3,387.75,387.75,386.75,386.75,64
20190501|2018-10-03 04:30,3,386.75,388,386.5,388,112
20190501|2018-10-03 05:00,3,388,388,387.75,387.75,8
20190501|2018-10-03 06:00,3,387.75,388,387.75,387.75,69
20190501|2018-10-03 06:30,3,387.75,387.75,387.5,387.75,129
20190501|2018-10-03 07:00,3,387.5,387.5,385.75,386.5,124
20190501|2018-10-03 07:30,3,386,386.5,385.75,386.5,37
20190501|2018-10-03 08:30,3,387,387.5,385.5,387,510
20190501|2018-10-03 09:00,3,387.25,387.5,387,387.25,334
20190501|2018-10-03 09:30,3,387.5,387.5,386.25,386.5,313
20190501|2018-10-03 10:00,3,386.25,387.5,386.25,387.25,194
20190501|2018-10-03 10:30,3,387.25,387.25,386.5,387,371
20190501|2018-10-03 11:00,3,387,387,386.5,386.5,368
20190501|2018-10-03 11:30,3,386.25,386.75,386,386.75,217
20190501|2018-10-03 12:00,3,386.5,387,386,386,914
20190501|2018-10-03 12:30,3,386,386,385.25,385.25,353
20190501|2018-10-03 13:00,3,385.25,385.25,383.75,384,971
20190501|2018-10-03 19:00,4,384.25,384.75,384,384.75,433
20190501|2018-10-03 19:30,4,384.5,384.5,384.25,384.25,8
20190501|2018-10-03 20:30,4,384.75,384.75,384.75,384.75,1
20190501|2018-10-03 23:00,4,384.75,384.75,384.75,384.75,3
20190501|2018-10-03 23:30,4,385,385,385,385,16
20190501|2018-10-04 00:30,4,385,385,385,385,4
20190501|2018-10-04 01:00,4,384.75,384.75,384.75,384.75,13
20190501|2018-10-04 01:30,4,384.75,384.75,384.75,384.75,7
20190501|2018-10-04 02:00,4,385,385,384.75,385,33
20190501|2018-10-04 03:00,4,384.75,384.75,384.75,384.75,3
20190501|2018-10-04 03:30,4,384.5,384.5,384.5,384.5,8
20190501|2018-10-04 04:30,4,384.5,384.75,384.5,384.75,16
20190501|2018-10-04 05:00,4,385,385,385,385,13
20190501|2018-10-04 05:30,4,385.25,385.25,385,385,15
20190501|2018-10-04 06:00,4,385.25,385.25,385.25,385.25,33
20190501|2018-10-04 06:30,4,385.25,385.75,385.25,385.75,39
20190501|2018-10-04 07:00,4,385.75,385.75,385.5,385.75,32
20190501|2018-10-04 07:30,4,385.75,386,385.75,386,36
20190501|2018-10-04 08:30,4,385.5,386.25,385.25,385.75,612
20190501|2018-10-04 09:00,4,385.75,385.75,385.25,385.25,286
20190501|2018-10-04 09:30,4,385.5,387,385.5,386.75,628
20190501|2018-10-04 10:00,4,386.75,387,386.5,386.5,226
20190501|2018-10-04 10:30,4,386.75,387,386.5,386.75,310
20190501|2018-10-04 11:00,4,386.5,387.5,386.25,386.25,884
20190501|2018-10-04 11:30,4,386.25,387.5,386.25,387.25,439
20190501|2018-10-04 12:00,4,387.25,387.25,386.5,386.5,513
20190501|2018-10-04 12:30,4,386.75,386.75,385.75,386.25,491
20190501|2018-10-04 13:00,4,386,386.75,385.5,386.75,720
20190501|2018-10-04 19:00,5,386,388,386,387.5,306
20190501|2018-10-04 19:30,5,387.5,388,387.25,387.25,36
20190501|2018-10-04 20:00,5,387,387.25,387,387.25,25
20190501|2018-10-04 20:30,5,387.25,387.5,387.25,387.5,8
20190501|2018-10-04 21:00,5,387.5,387.5,387.5,387.5,1
20190501|2018-10-04 21:30,5,387.25,387.25,387,387,4
20190501|2018-10-04 22:00,5,387.25,387.25,387.25,387.25,7
20190501|2018-10-04 22:30,5,387.25,387.25,387.25,387.25,7
20190501|2018-10-04 23:00,5,387.25,387.25,387.25,387.25,4
20190501|2018-10-04 23:30,5,387,387,387,387,5
20190501|2018-10-05 00:30,5,387,387,387,387,6
20190501|2018-10-05 01:30,5,387,387,387,387,5
20190501|2018-10-05 02:30,5,387.25,387.25,387,387,18
20190501|2018-10-05 03:00,5,387,387,386.75,386.75,9
20190501|2018-10-05 04:00,5,386.5,386.5,386.5,386.5,35
20190501|2018-10-05 04:30,5,386.5,386.5,386.5,386.5,12
20190501|2018-10-05 05:00,5,386.5,386.5,386.5,386.5,6
20190501|2018-10-05 05:30,5,386.5,386.5,386.5,386.5,6
20190501|2018-10-05 06:00,5,386.75,386.75,386.5,386.5,4
20190501|2018-10-05 06:30,5,386.75,387,386.75,387,41
20190501|2018-10-05 07:00,5,386.75,387,386.75,387,29
20190501|2018-10-05 07:30,5,387,387.25,387,387.25,32
20190501|2018-10-05 08:30,5,386.75,387.75,385.5,385.5,499
20190501|2018-10-05 09:00,5,385.5,385.5,382,383.25,936
20190501|2018-10-05 09:30,5,383,384.5,383,384.25,214
20190501|2018-10-05 10:00,5,384.25,384.75,384,384,183
20190501|2018-10-05 10:30,5,384,384.5,383.5,384,286
20190501|2018-10-05 11:00,5,384.25,386,384.25,385.75,580
20190501|2018-10-05 11:30,5,385.5,386.25,384.75,385.75,394
20190501|2018-10-05 12:00,5,385.75,386.5,385.25,386,332
20190501|2018-10-05 12:30,5,385.75,387,385.75,386.75,273
20190501|2018-10-05 13:00,5,386.75,387,385.75,386.75,798
20190501|2018-10-07 19:00,8,387.5,388,385.75,386.75,157
20190501|2018-10-07 19:30,8,386.75,387.5,386.75,387.5,24
20190501|2018-10-07 20:00,8,387.5,387.5,387.25,387.5,25
20190501|2018-10-07 20:30,8,387.25,387.25,387.25,387.25,5
20190501|2018-10-07 21:00,8,387.25,387.25,387.25,387.25,4
20190501|2018-10-07 22:00,8,387.25,387.25,387.25,387.25,2
20190501|2018-10-07 22:30,8,387.25,387.25,387.25,387.25,1
20190501|2018-10-07 23:30,8,387.25,387.25,387,387,12
20190501|2018-10-08 00:00,8,386.75,386.75,386.5,386.5,9
20190501|2018-10-08 00:30,8,386.5,386.5,386.5,386.5,3
20190501|2018-10-08 01:00,8,386.25,386.25,386.25,386.25,2
20190501|2018-10-08 02:00,8,386,386,386,386,1
20190501|2018-10-08 02:30,8,385.75,385.75,384.5,384.5,33
20190501|2018-10-08 03:00,8,384.25,384.5,384.25,384.25,7
20190501|2018-10-08 03:30,8,384.25,384.25,383.75,384,22
20190501|2018-10-08 04:00,8,384.25,384.5,384.25,384.5,3
20190501|2018-10-08 04:30,8,384,384.5,384,384.5,21
20190501|2018-10-08 05:00,8,384.5,384.75,384.5,384.75,4
20190501|2018-10-08 05:30,8,384.75,385,384.75,385,14
20190501|2018-10-08 06:00,8,384.5,384.5,384.5,384.5,11
20190501|2018-10-08 06:30,8,385,385.75,385,385.75,31
20190501|2018-10-08 07:00,8,385.75,386.25,385.25,386.25,52
20190501|2018-10-08 07:30,8,386,386,384.5,385,56
20190501|2018-10-08 08:30,8,385,385.25,383.25,384,317
20190501|2018-10-08 09:00,8,384,384.75,383.5,384.75,351
20190501|2018-10-08 09:30,8,384.5,384.5,384,384.25,192
20190501|2018-10-08 10:00,8,384.25,385.25,384,385,231
20190501|2018-10-08 10:30,8,384.75,385.25,384.5,384.5,252
20190501|2018-10-08 11:00,8,384.5,385.5,384.25,385,319
20190501|2018-10-08 11:30,8,385,385,384.5,384.75,133
20190501|2018-10-08 12:00,8,384.75,385.25,384.5,384.5,101
20190501|2018-10-08 12:30,8,384.5,385.25,384,385.25,290
20190501|2018-10-08 13:00,8,385.25,385.75,384.75,385.5,587
20190501|2018-10-08 19:00,9,385,385,384.5,384.5,13
20190501|2018-10-08 19:30,9,384.75,384.75,384.75,384.75,7
20190501|2018-10-08 20:00,9,385,385,385,385,6
20190501|2018-10-08 21:00,9,385,385,385,385,2
20190501|2018-10-08 21:30,9,385,385,385,385,2
20190501|2018-10-08 22:30,9,385,385,385,385,2
20190501|2018-10-08 23:30,9,385,385,385,385,2
20190501|2018-10-09 00:30,9,384.75,384.75,384.75,384.75,9
20190501|2018-10-09 01:00,9,385,385,384.75,384.75,9
20190501|2018-10-09 01:30,9,384.75,384.75,384.75,384.75,2
20190501|2018-10-09 02:00,9,384.75,385,384.5,385,36
20190501|2018-10-09 02:30,9,385,385,384.75,384.75,4
20190501|2018-10-09 03:00,9,385,385,385,385,5
20190501|2018-10-09 03:30,9,385,385.5,385,385.5,112
20190501|2018-10-09 04:00,9,385.5,385.5,385.25,385.5,22
20190501|2018-10-09 04:30,9,385.75,385.75,385,385,5
20190501|2018-10-09 05:00,9,385,385,384.75,385,84
20190501|2018-10-09 05:30,9,385,385,385,385,6
20190501|2018-10-09 06:00,9,385,385,384.5,384.5,10
20190501|2018-10-09 06:30,9,384.5,384.5,384.25,384.5,38
20190501|2018-10-09 07:00,9,384.5,384.75,384.25,384.75,19
20190501|2018-10-09 07:30,9,385,385.75,385,385.25,76
20190501|2018-10-09 08:30,9,385.25,386.75,385,385.75,799
20190501|2018-10-09 09:00,9,386,386.25,384.5,385.25,258
20190501|2018-10-09 09:30,9,385.5,385.5,384,384.5,286
20190501|2018-10-09 10:00,9,384.5,384.5,382.75,383.25,527
20190501|2018-10-09 10:30,9,383.25,383.75,383,383.5,648
20190501|2018-10-09 11:00,9,383.5,384.5,383.5,384,252
20190501|2018-10-09 11:30,9,384,384,383.25,383.5,125
20190501|2018-10-09 12:00,9,383.5,383.75,382.5,382.75,189
20190501|2018-10-09 12:30,9,382.75,384,382.75,383.75,405
20190501|2018-10-09 13:00,9,383.75,383.75,383.25,383.5,462
20190501|2018-10-09 19:00,10,383.5,383.75,383,383.75,60
20190501|2018-10-09 19:30,10,384,384,384,384,5
20190501|2018-10-09 20:00,10,384,384.25,384,384,35
20190501|2018-10-09 20:30,10,384,384,384,384,8
20190501|2018-10-09 22:00,10,383.5,383.5,383.5,383.5,3
20190501|2018-10-09 23:00,10,383.5,383.5,383.25,383.25,2
20190501|2018-10-10 00:00,10,383.25,383.5,383.25,383.5,17
20190501|2018-10-10 00:30,10,383.5,383.5,383.5,383.5,10
20190501|2018-10-10 01:00,10,383.5,383.5,383.5,383.5,1
20190501|2018-10-10 01:30,10,383.5,383.5,383.5,383.5,2
20190501|2018-10-10 02:00,10,383.5,383.5,383.5,383.5,1
20190501|2018-10-10 02:30,10,383.75,384.25,383.75,384.25,40
20190501|2018-10-10 03:00,10,384,384,384,384,2
20190501|2018-10-10 03:30,10,384,384,384,384,86
20190501|2018-10-10 04:00,10,384,384,384,384,6
20190501|2018-10-10 04:30,10,384,384,383.75,383.75,3
20190501|2018-10-10 05:30,10,383.75,383.75,383.75,383.75,58
20190501|2018-10-10 06:00,10,384,384,383.75,383.75,25
20190501|2018-10-10 06:30,10,383.5,383.5,383.5,383.5,4
20190501|2018-10-10 07:00,10,383.25,383.25,383.25,383.25,54
20190501|2018-10-10 07:30,10,383,383.25,382.75,383.25,36
20190501|2018-10-10 08:30,10,383,384,382.5,383,363
20190501|2018-10-10 09:00,10,383.25,383.5,382.5,382.5,689
20190501|2018-10-10 09:30,10,382.5,383,382.5,382.5,412
20190501|2018-10-10 10:00,10,382.75,382.75,382.25,382.5,167
20190501|2018-10-10 10:30,10,382.5,382.5,381.25,382,398
20190501|2018-10-10 11:00,10,382,382,381.5,381.75,260
20190501|2018-10-10 11:30,10,381.5,382,381.25,381.5,368
20190501|2018-10-10 12:00,10,381.5,382.25,381.25,382,187
20190501|2018-10-10 12:30,10,382,382.25,381.75,382.25,491
20190501|2018-10-10 13:00,10,382.25,382.25,381.25,381.75,740
20190501|2018-10-10 19:00,11,381.5,381.5,381,381.5,106
20190501|2018-10-10 19:30,11,381.5,381.5,381.25,381.25,37
20190501|2018-10-10 20:00,11,381,381.25,381,381.25,22
20190501|2018-10-10 20:30,11,381.25,381.25,381.25,381.25,3
20190501|2018-10-10 21:00,11,381.25,381.25,381.25,381.25,8
20190501|2018-10-10 21:30,11,381.25,381.25,381.25,381.25,5
20190501|2018-10-10 22:00,11,381.25,381.25,381.25,381.25,2
20190501|2018-10-10 22:30,11,381.25,381.5,381.25,381.5,3
20190501|2018-10-10 23:00,11,381.5,381.5,381.25,381.25,7
20190501|2018-10-11 00:00,11,381.25,381.25,381.25,381.25,2
20190501|2018-10-11 01:00,11,381.25,381.25,381.25,381.25,8
20190501|2018-10-11 01:30,11,381.25,381.25,381.25,381.25,16
20190501|2018-10-11 02:00,11,381,381,380.75,380.75,20
20190501|2018-10-11 02:30,11,381,381.25,380.75,380.75,98
20190501|2018-10-11 03:00,11,381,381,381,381,1
20190501|2018-10-11 03:30,11,381,381,380.75,380.75,11
20190501|2018-10-11 04:00,11,380.5,380.5,380.5,380.5,9
20190501|2018-10-11 04:30,11,380.25,380.25,380.25,380.25,22
20190501|2018-10-11 05:00,11,380.25,380.75,380.25,380.75,22
20190501|2018-10-11 05:30,11,380.5,380.5,380.5,380.5,10
20190501|2018-10-11 06:00,11,380.75,380.75,380.5,380.75,12
20190501|2018-10-11 06:30,11,380.5,380.5,380.25,380.5,10
20190501|2018-10-11 07:00,11,380.25,381,380.25,380.75,17
20190501|2018-10-11 07:30,11,380.5,380.75,380,380,115
20190501|2018-10-11 08:30,11,380.25,381.25,379.75,380.5,236
20190501|2018-10-11 09:00,11,380.5,381.25,380,381,164
20190501|2018-10-11 09:30,11,381.25,381.25,380.25,380.5,170
20190501|2018-10-11 10:00,11,380.5,380.75,380.25,380.25,146
20190501|2018-10-11 10:30,11,380.25,388,379.75,388,925
20190501|2018-10-11 11:00,11,387.75,391.5,386,388.5,2350
20190501|2018-10-11 11:30,11,388.5,388.75,387.25,387.75,541
20190501|2018-10-11 12:00,11,387.75,388.75,387.5,388.25,416
20190501|2018-10-11 12:30,11,388.5,388.5,387.5,388.25,332
20190501|2018-10-11 13:00,11,388,388.75,387.75,388,674
20190501|2018-10-11 19:00,12,388,388.5,387.5,388.5,88
20190501|2018-10-11 19:30,12,388.75,388.75,388.75,388.75,9
20190501|2018-10-11 20:00,12,388.75,389,388.75,389,4
20190501|2018-10-11 20:30,12,389.25,389.25,389.25,389.25,2
20190501|2018-10-11 21:00,12,389.25,389.5,389,389,10
20190501|2018-10-11 21:30,12,389.25,389.25,389.25,389.25,5
20190501|2018-10-11 22:00,12,389.25,389.25,389.25,389.25,6
20190501|2018-10-12 00:00,12,389,389,389,389,1
20190501|2018-10-12 00:30,12,389,389,389,389,1
20190501|2018-10-12 01:30,12,389.25,389.75,389.25,389.75,64
20190501|2018-10-12 02:00,12,389.25,389.25,389.25,389.25,14
20190501|2018-10-12 02:30,12,389.25,389.5,389.25,389.5,13
20190501|2018-10-12 03:00,12,389.25,389.5,389.25,389.5,32
20190501|2018-10-12 03:30,12,389.25,389.25,389.25,389.25,12
20190501|2018-10-12 04:30,12,389,389,388.5,388.5,17
20190501|2018-10-12 05:00,12,388.5,388.5,388.5,388.5,28
20190501|2018-10-12 05:30,12,388.75,388.75,388.25,388.25,28
20190501|2018-10-12 06:00,12,388,388,387.75,387.75,25
20190501|2018-10-12 06:30,12,387.75,388.25,387.5,388.25,87
20190501|2018-10-12 07:00,12,388.25,388.25,388,388,29
20190501|2018-10-12 07:30,12,387.75,388.25,387.5,388.25,49
20190501|2018-10-12 08:30,12,388.25,389.75,388,388.75,362
20190501|2018-10-12 09:00,12,388.75,389.75,388.5,389.75,403
20190501|2018-10-12 09:30,12,389.75,390.25,389.5,389.75,378
20190501|2018-10-12 10:00,12,390,391.25,390,391,436
20190501|2018-10-12 10:30,12,391,392.25,391,391.75,617
20190501|2018-10-12 11:00,12,391.75,392.25,391.5,392,389
20190501|2018-10-12 11:30,12,392,392.5,391.5,391.75,440
20190501|2018-10-12 12:00,12,391.5,392.5,391.5,392.5,761
20190501|2018-10-12 12:30,12,392.5,392.75,391.75,391.75,450
20190501|2018-10-12 13:00,12,392,392.75,392,392.5,588
20190501|2018-10-14 19:00,15,391.75,392.25,391.5,391.5,125
20190501|2018-10-14 19:30,15,391.5,391.5,391.5,391.5,1
20190501|2018-10-14 20:00,15,391.25,391.5,391,391.5,82
20190501|2018-10-14 21:00,15,391.25,391.25,391.25,391.25,1
20190501|2018-10-14 23:30,15,391.25,391.25,391.25,391.25,1
20190501|2018-10-15 00:30,15,391.25,391.25,391,391.25,12
20190501|2018-10-15 01:30,15,391,391,391,391,6
20190501|2018-10-15 02:00,15,391,391.25,391,391.25,53
20190501|2018-10-15 02:30,15,391.25,391.25,391,391,7
20190501|2018-10-15 03:00,15,391,391,391,391,3
20190501|2018-10-15 03:30,15,391.25,391.25,391,391,5
20190501|2018-10-15 04:30,15,391,391,391,391,7
20190501|2018-10-15 05:30,15,391,391.25,391,391.25,8
20190501|2018-10-15 06:00,15,391.5,391.5,391.25,391.25,7
20190501|2018-10-15 06:30,15,391.25,391.5,391.25,391.25,13
20190501|2018-10-15 07:00,15,391.5,392.5,391.5,392.25,109
20190501|2018-10-15 07:30,15,392.5,392.5,392,392.25,50
20190501|2018-10-15 08:30,15,392,393.25,391.75,393,419
20190501|2018-10-15 09:00,15,393,393.75,393,393.5,296
20190501|2018-10-15 09:30,15,393.75,395,393.5,395,862
20190501|2018-10-15 10:00,15,395,396.5,395,396.25,641
20190501|2018-10-15 10:30,15,396.5,397,396,396.25,681
20190501|2018-10-15 11:00,15,396.5,397.25,396,396.75,747
20190501|2018-10-15 11:30,15,396.5,397,396,397,347
20190501|2018-10-15 12:00,15,397,397,395.75,396.25,262
20190501|2018-10-15 12:30,15,396.25,396.75,396.25,396.25,427
20190501|2018-10-15 13:00,15,396.25,397.25,395.75,396,1042
20190501|2018-10-15 19:00,16,396,396,395,395.5,144
20190501|2018-10-15 19:30,16,395.5,395.5,395.25,395.5,7
20190501|2018-10-15 20:00,16,395.25,395.5,395.25,395.5,6
20190501|2018-10-15 20:30,16,395.5,395.5,395.25,395.25,8
20190501|2018-10-15 21:00,16,395.25,395.25,395.25,395.25,2
20190501|2018-10-15 21:30,16,395.25,395.25,395,395,4
20190501|2018-10-15 22:00,16,395.25,395.25,395,395,4
20190501|2018-10-15 22:30,16,395.25,395.25,395.25,395.25,1
20190501|2018-10-15 23:00,16,395.5,395.5,395.5,395.5,14
20190501|2018-10-15 23:30,16,395.5,395.5,395.25,395.25,4
20190501|2018-10-16 01:00,16,395,395.25,395,395.25,5
20190501|2018-10-16 02:00,16,395.25,395.25,395.25,395.25,2
20190501|2018-10-16 02:30,16,395.25,396,395.25,395.75,25
20190501|2018-10-16 03:30,16,395.75,395.75,395.5,395.5,3
20190501|2018-10-16 04:00,16,395.5,396.25,395.5,396,429
20190501|2018-10-16 04:30,16,396,396,396,396,1
20190501|2018-10-16 05:00,16,395.75,396,395.75,395.75,8
20190501|2018-10-16 05:30,16,395.75,396,395.75,396,2
20190501|2018-10-16 06:30,16,395.75,396,395,395,85
20190501|2018-10-16 07:00,16,395,395,394.5,395,75
20190501|2018-10-16 07:30,16,394.75,395,394.5,394.5,91
20190501|2018-10-16 08:30,16,394.25,395.25,394,394.5,540
20190501|2018-10-16 09:00,16,394.75,395,394.25,394.25,194
20190501|2018-10-16 09:30,16,394.25,394.75,393.5,393.75,954
20190501|2018-10-16 10:00,16,393.75,394.25,393.25,393.75,1592
20190501|2018-10-16 10:30,16,394,394,393.25,393.5,389
20190501|2018-10-16 11:00,16,393.5,393.75,393,393,396
20190501|2018-10-16 11:30,16,393.25,393.5,392.75,393.5,278
20190501|2018-10-16 12:00,16,393.5,393.5,392.75,393.25,284
20190501|2018-10-16 12:30,16,393.25,394.25,393.25,393.75,269
20190501|2018-10-16 13:00,16,393.5,394.5,393.25,394.5,719
20190501|2018-10-16 19:00,17,394,394.25,393.5,393.75,205
20190501|2018-10-16 19:30,17,394,394,394,394,19
20190501|2018-10-16 20:00,17,394,394,394,394,4
20190501|2018-10-16 20:30,17,394,394,394,394,4
20190501|2018-10-16 22:00,17,394.25,394.5,394.25,394.5,26
20190501|2018-10-16 22:30,17,394.5,394.5,394.5,394.5,13
20190501|2018-10-16 23:00,17,394.25,394.5,394.25,394.5,11
20190501|2018-10-16 23:30,17,394.5,394.5,394.5,394.5,3
20190501|2018-10-17 00:00,17,394.25,394.25,394.25,394.25,4
20190501|2018-10-17 00:30,17,394.25,394.25,394.25,394.25,1
20190501|2018-10-17 01:30,17,394.25,394.25,394.25,394.25,2
20190501|2018-10-17 02:00,17,394.25,394.5,394.25,394.5,14
20190501|2018-10-17 03:00,17,394.5,395,394.5,395,73
20190501|2018-10-17 03:30,17,395,395,395,395,1
20190501|2018-10-17 04:00,17,394.75,394.75,394.75,394.75,9
20190501|2018-10-17 04:30,17,395,395,395,395,13
20190501|2018-10-17 05:00,17,395,395,394.75,395,10
20190501|2018-10-17 05:30,17,394.75,394.75,394.75,394.75,3
20190501|2018-10-17 06:00,17,394.75,394.75,394.5,394.5,5
20190501|2018-10-17 06:30,17,394.5,394.5,394,394,123
20190501|2018-10-17 07:00,17,393.5,393.75,393,393,32
20190501|2018-10-17 07:30,17,392.75,393.5,392.75,392.75,53
20190501|2018-10-17 08:30,17,393,394.5,392.25,394.25,368
20190501|2018-10-17 09:00,17,394.5,395,394.25,394.5,259
20190501|2018-10-17 09:30,17,394.25,394.75,392.75,393.25,471
20190501|2018-10-17 10:00,17,393.5,394,393.25,394,353
20190501|2018-10-17 10:30,17,393.75,394.5,393.75,394.25,197
20190501|2018-10-17 11:00,17,394,394.25,393.75,394.25,429
20190501|2018-10-17 11:30,17,394,394.5,393.75,394.5,181
20190501|2018-10-17 12:00,17,394.5,394.5,394,394.25,373
20190501|2018-10-17 12:30,17,394,394.25,393.25,393.5,368
20190501|2018-10-17 13:00,17,393.5,393.75,392.75,392.75,757
20190501|2018-10-17 19:00,18,392.25,392.25,391.75,392,39
20190501|2018-10-17 19:30,18,392,392,391.75,392,27
20190501|2018-10-17 20:00,18,392,392,391.5,391.5,16
20190501|2018-10-17 20:30,18,391.75,391.75,391.75,391.75,6
20190501|2018-10-17 21:30,18,391.75,391.75,391.75,391.75,1
20190501|2018-10-17 22:00,18,391.75,391.75,391.5,391.75,23
20190501|2018-10-17 23:30,18,391.75,391.75,391.75,391.75,4
20190501|2018-10-18 00:00,18,391.75,391.75,391.75,391.75,3
20190501|2018-10-18 00:30,18,391.75,392,391.75,392,3
20190501|2018-10-18 01:00,18,391.75,391.75,391.75,391.75,26
20190501|2018-10-18 01:30,18,391.75,391.75,391.75,391.75,16
20190501|2018-10-18 02:00,18,392,392,392,392,1
20190501|2018-10-18 02:30,18,392,392.25,392,392,16
20190501|2018-10-18 03:00,18,392,392.25,392,392.25,5
20190501|2018-10-18 03:30,18,392.25,392.5,392.25,392.25,43
20190501|2018-10-18 04:00,18,392.25,392.25,392.25,392.25,8
20190501|2018-10-18 04:30,18,392.25,392.25,392.25,392.25,6
20190501|2018-10-18 05:00,18,392,392,392,392,14
20190501|2018-10-18 05:30,18,392,392,392,392,6
20190501|2018-10-18 06:00,18,392,392,392,392,6
20190501|2018-10-18 06:30,18,392,392,392,392,22
20190501|2018-10-18 07:00,18,391.75,392,391.75,392,24
20190501|2018-10-18 07:30,18,391.75,391.75,390,390,738
20190501|2018-10-18 08:30,18,389.75,390.75,389.75,390.25,370
20190501|2018-10-18 09:00,18,390.25,391.5,390.25,391,244
20190501|2018-10-18 09:30,18,391,391.25,390.75,391.25,226
20190501|2018-10-18 10:00,18,391,391,389.75,390.25,289
20190501|2018-10-18 10:30,18,389.75,390,389.5,390,1094
20190501|2018-10-18 11:00,18,389.75,390.5,389.75,390.5,409
20190501|2018-10-18 11:30,18,390,390,389,389,252
20190501|2018-10-18 12:00,18,389.25,389.5,389,389.25,591
20190501|2018-10-18 12:30,18,389.25,390.25,389.25,390.25,503
20190501|2018-10-18 13:00,18,390.5,390.5,389.5,389.75,594
20190501|2018-10-18 19:00,19,390,390,389.5,389.5,65
20190501|2018-10-18 19:30,19,389.75,389.75,389,389,14
20190501|2018-10-18 20:00,19,389,389,389,389,25
20190501|2018-10-18 20:30,19,389,389,388.75,389,18
20190501|2018-10-18 21:00,19,389,389,389,389,4
20190501|2018-10-18 21:30,19,389.25,389.25,389.25,389.25,9
20190501|2018-10-18 22:00,19,389,389,389,389,3
20190501|2018-10-18 23:30,19,389.25,389.5,389.25,389.5,3
20190501|2018-10-19 00:30,19,389.75,389.75,389.75,389.75,14
20190501|2018-10-19 01:30,19,389.5,389.5,389.5,389.5,18
20190501|2018-10-19 02:00,19,389.5,389.5,389.25,389.25,27
20190501|2018-10-19 02:30,19,389,389.5,389,389.5,35
20190501|2018-10-19 03:00,19,389.5,389.5,389.5,389.5,1
20190501|2018-10-19 03:30,19,389,389.25,389,389.25,4
20190501|2018-10-19 04:00,19,389.25,389.25,389.25,389.25,1
20190501|2018-10-19 04:30,19,389.25,389.25,389.25,389.25,2
20190501|2018-10-19 05:30,19,389.25,389.75,389.25,389.75,16
20190501|2018-10-19 06:00,19,389.75,389.75,389.75,389.75,3
20190501|2018-10-19 06:30,19,389.75,390.25,389.75,390,69
20190501|2018-10-19 07:00,19,389.75,390.25,389.75,390,124
20190501|2018-10-19 07:30,19,390,390.25,389.5,389.5,20
20190501|2018-10-19 08:30,19,389.5,389.5,387.25,388.5,1925
20190501|2018-10-19 09:00,19,388.75,389.25,387.75,387.75,987
20190501|2018-10-19 09:30,19,387.75,388,387.25,387.75,328
20190501|2018-10-19 10:00,19,387.75,388.5,387.75,388.25,911
20190501|2018-10-19 10:30,19,388.25,389.25,388,389.25,755
20190501|2018-10-19 11:00,19,389.25,389.25,388,388.25,314
20190501|2018-10-19 11:30,19,388,388,387.5,387.5,126
20190501|2018-10-19 12:00,19,387.5,387.75,387,387.5,531
20190501|2018-10-19 12:30,19,387.75,388.25,387.5,387.75,290
20190501|2018-10-19 13:00,19,387.75,387.75,386,386,1202
20190501|2018-10-21 19:00,22,385.75,386.25,385.5,386.25,120
20190501|2018-10-21 19:30,22,386.25,386.5,386.25,386.5,8
20190501|2018-10-21 20:00,22,386,386,386,386,8
20190501|2018-10-21 20:30,22,386.25,386.5,386.25,386.5,38
20190501|2018-10-21 22:00,22,386.5,386.5,386.5,386.5,2
20190501|2018-10-21 22:30,22,386.25,386.25,386.25,386.25,6
20190501|2018-10-21 23:00,22,386.25,386.25,386.25,386.25,2
20190501|2018-10-21 23:30,22,386.25,386.25,386.25,386.25,2
20190501|2018-10-22 00:00,22,386.25,386.25,386.25,386.25,4
20190501|2018-10-22 01:00,22,386.25,386.25,386.25,386.25,11
20190501|2018-10-22 02:30,22,386,386,386,386,4
20190501|2018-10-22 03:00,22,386,386.25,386,386.25,14
20190501|2018-10-22 03:30,22,386.25,386.25,386.25,386.25,4
20190501|2018-10-22 04:30,22,386.5,387,386.5,387,88
20190501|2018-10-22 05:00,22,388,389,387.75,388.25,76
20190501|2018-10-22 05:30,22,387.75,387.75,387.75,387.75,9
20190501|2018-10-22 06:00,22,387.75,388,387.5,387.75,17
20190501|2018-10-22 06:30,22,388,388,388,388,2
20190501|2018-10-22 07:00,22,387.75,387.75,387.5,387.75,38
20190501|2018-10-22 07:30,22,387.75,388,387.75,387.75,29
20190501|2018-10-22 08:30,22,387.5,390.25,387.5,390,550
20190501|2018-10-22 09:00,22,390,390.25,389.25,389.75,202
20190501|2018-10-22 09:30,22,389.75,389.75,389,389,95
20190501|2018-10-22 10:00,22,389,389.5,388.25,389,170
20190501|2018-10-22 10:30,22,389,389,388.5,388.75,75
20190501|2018-10-22 11:00,22,388.75,388.75,388.25,388.5,370
20190501|2018-10-22 11:30,22,388.25,389,388.25,388.75,131
20190501|2018-10-22 12:00,22,388.75,389,388.75,388.75,256
20190501|2018-10-22 12:30,22,388.75,389.25,388.5,389,374
20190501|2018-10-22 13:00,22,389.25,389.5,388.75,389.25,808
20190501|2018-10-22 19:00,23,389,389.25,388.75,389.25,79
20190501|2018-10-22 19:30,23,389,389.25,389,389.25,2
20190501|2018-10-22 20:30,23,389.25,389.25,389.25,389.25,8
20190501|2018-10-22 21:00,23,389.5,389.5,389.25,389.25,14
20190501|2018-10-22 21:30,23,389.25,389.25,389.25,389.25,8
20190501|2018-10-22 22:00,23,389.25,389.25,389.25,389.25,3
20190501|2018-10-22 22:30,23,389.25,389.25,389.25,389.25,2
20190501|2018-10-23 01:00,23,389,389,389,389,2
20190501|2018-10-23 02:00,23,389.25,389.25,389.25,389.25,9
20190501|2018-10-23 02:30,23,389.25,390,389.25,390,27
20190501|2018-10-23 03:00,23,389.75,389.75,389.25,389.25,12
20190501|2018-10-23 04:00,23,389.5,389.5,389.5,389.5,2
20190501|2018-10-23 04:30,23,389.5,390,389.5,390,9
20190501|2018-10-23 05:00,23,390,390.5,390,390.25,24
20190501|2018-10-23 05:30,23,390.25,390.25,390,390,9
20190501|2018-10-23 06:00,23,390.25,390.5,390.25,390.25,40
20190501|2018-10-23 06:30,23,390,390.25,390,390,35
20190501|2018-10-23 07:00,23,389.75,389.75,389,389,158
20190501|2018-10-23 07:30,23,389,389.5,389,389,27
20190501|2018-10-23 08:30,23,389,390.25,387.75,389.75,332
20190501|2018-10-23 09:00,23,389.25,389.5,388.5,389,149
20190501|2018-10-23 09:30,23,389.25,389.75,388.75,388.75,321
20190501|2018-10-23 10:00,23,388.75,389.75,388.5,389.5,976
20190501|2018-10-23 10:30,23,389.5,389.75,389.25,389.25,292
20190501|2018-10-23 11:00,23,389.25,390.25,389.25,390.25,331
20190501|2018-10-23 11:30,23,390.25,392,390,391.75,1023
20190501|2018-10-23 12:00,23,391.75,392,391.25,391.25,746
20190501|2018-10-23 12:30,23,391.25,391.5,390.25,390.25,290
20190501|2018-10-23 13:00,23,390.5,391,389.5,390,621
20190501|2018-10-23 19:00,24,389.5,389.5,388.5,388.5,110
20190501|2018-10-23 19:30,24,388.5,388.5,388.25,388.5,11
20190501|2018-10-23 20:00,24,388.75,388.75,388.75,388.75,1
20190501|2018-10-23 20:30,24,388.75,388.75,388.75,388.75,4
20190501|2018-10-23 21:00,24,388.5,388.75,388.5,388.75,3
20190501|2018-10-23 22:00,24,388.5,388.5,388.5,388.5,1
20190501|2018-10-23 22:30,24,388.5,388.5,388.5,388.5,1
20190501|2018-10-24 00:30,24,388.5,388.5,388.5,388.5,8
20190501|2018-10-24 01:30,24,388.5,388.5,388.5,388.5,8
20190501|2018-10-24 02:00,24,388.5,388.5,388.5,388.5,1
20190501|2018-10-24 02:30,24,388.5,388.75,388.5,388.75,25
20190501|2018-10-24 03:00,24,388.75,388.75,388.5,388.5,15
20190501|2018-10-24 03:30,24,388.25,388.75,388.25,388.75,13
20190501|2018-10-24 04:00,24,388.75,388.75,388.75,388.75,54
20190501|2018-10-24 04:30,24,388.5,388.5,388.25,388.25,18
20190501|2018-10-24 06:00,24,388.75,388.75,388.5,388.75,25
20190501|2018-10-24 06:30,24,388.75,389,388.25,388.25,212
20190501|2018-10-24 07:00,24,388.25,388.75,388.25,388.5,78
20190501|2018-10-24 07:30,24,389,389,388.75,388.75,32
20190501|2018-10-24 08:30,24,388.75,389.25,387.75,388.25,696
20190501|2018-10-24 09:00,24,388.25,388.75,388,388.25,374
20190501|2018-10-24 09:30,24,388.25,388.75,388,388.5,325
20190501|2018-10-24 10:00,24,388.75,389,388.25,388.5,263
20190501|2018-10-24 10:30,24,388.5,388.75,388,388.75,219
20190501|2018-10-24 11:00,24,389,389,388.25,388.5,149
20190501|2018-10-24 11:30,24,388.75,388.75,388.5,388.5,45
20190501|2018-10-24 12:00,24,388.5,388.5,388,388,154
20190501|2018-10-24 12:30,24,388.25,389,387.75,388.75,257
20190501|2018-10-24 13:00,24,388.75,389,387.75,387.75,501
20190501|2018-10-24 19:00,25,387.5,388.25,387,387.5,112
20190501|2018-10-24 19:30,25,387.25,387.25,387.25,387.25,2
20190501|2018-10-24 20:00,25,387,387,387,387,4
20190501|2018-10-24 21:00,25,386.75,386.75,386.5,386.5,10
20190501|2018-10-24 23:00,25,386.75,386.75,386.75,386.75,3
20190501|2018-10-25 00:30,25,387,387,386.75,386.75,8
20190501|2018-10-25 01:00,25,386.75,386.75,386.75,386.75,8
20190501|2018-10-25 01:30,25,386.75,386.75,386.75,386.75,6
20190501|2018-10-25 02:00,25,386.5,386.5,386.5,386.5,9
20190501|2018-10-25 02:30,25,386.5,386.5,386.5,386.5,5
20190501|2018-10-25 03:00,25,386.75,386.75,386.5,386.5,44
20190501|2018-10-25 03:30,25,386.75,386.75,386.5,386.75,9
20190501|2018-10-25 04:00,25,386.5,386.5,386.25,386.25,26
20190501|2018-10-25 04:30,25,386.25,386.75,386.25,386.75,31
20190501|2018-10-25 05:00,25,386.5,386.5,386.5,386.5,22
20190501|2018-10-25 06:30,25,386.5,386.75,386.5,386.75,26
20190501|2018-10-25 07:00,25,386.75,386.75,386.5,386.75,35
20190501|2018-10-25 07:30,25,386.5,386.5,386.25,386.25,83
20190501|2018-10-25 08:30,25,386,386.25,383,384,1162
20190501|2018-10-25 09:00,25,384,384.25,383,383,741
20190501|2018-10-25 09:30,25,383.25,383.5,382.5,382.5,973
20190501|2018-10-25 10:00,25,382.5,382.5,381.75,381.75,503
20190501|2018-10-25 10:30,25,382,382,381.25,381.25,1184
20190501|2018-10-25 11:00,25,381.25,381.5,381,381.25,340
20190501|2018-10-25 11:30,25,381.25,381.25,380.75,380.75,643
20190501|2018-10-25 12:00,25,381,381.25,380.75,380.75,415
20190501|2018-10-25 12:30,25,380.75,382,380.75,381.5,482
20190501|2018-10-25 13:00,25,381.75,381.75,381,381.75,781
20190501|2018-10-25 19:00,26,381.75,382.5,381.75,382.5,82
20190501|2018-10-25 19:30,26,382.25,382.5,382.25,382.25,7
20190501|2018-10-25 20:00,26,382.25,382.25,382.25,382.25,31
20190501|2018-10-25 20:30,26,382.5,382.5,382.25,382.25,9
20190501|2018-10-25 21:00,26,382.5,382.5,382.5,382.5,11
20190501|2018-10-25 21:30,26,382.25,382.25,382.25,382.25,14
20190501|2018-10-25 22:00,26,382.25,382.25,382.25,382.25,1
20190501|2018-10-25 23:30,26,382.5,382.5,382.5,382.5,17
20190501|2018-10-26 00:30,26,382.5,382.75,382.5,382.75,23
20190501|2018-10-26 01:00,26,382.75,382.75,382.75,382.75,9
20190501|2018-10-26 01:30,26,382.75,382.75,382.75,382.75,17
20190501|2018-10-26 02:00,26,383.25,383.5,383,383.5,19
20190501|2018-10-26 02:30,26,383.25,383.5,383.25,383.25,40
20190501|2018-10-26 03:00,26,383.75,383.75,382.75,382.75,30
20190501|2018-10-26 03:30,26,383,383,383,383,5
20190501|2018-10-26 04:30,26,383,383,383,383,11
20190501|2018-10-26 05:30,26,382.75,382.75,382.75,382.75,3
20190501|2018-10-26 06:00,26,382.75,382.75,382.75,382.75,5
20190501|2018-10-26 06:30,26,383,383,382.75,382.75,61
20190501|2018-10-26 07:00,26,383,383,382.5,383,92
20190501|2018-10-26 07:30,26,383,383,382.75,382.75,82
20190501|2018-10-26 08:30,26,383.5,387,383,387,993
20190501|2018-10-26 09:00,26,386.5,388.75,386.5,388.75,1409
20190501|2018-10-26 09:30,26,388.75,389.5,388.25,388.75,570
20190501|2018-10-26 10:00,26,388.5,389,387.75,388.75,545
20190501|2018-10-26 10:30,26,388.75,389.25,388.5,388.5,422
20190501|2018-10-26 11:00,26,388.5,389,388.5,389,291
20190501|2018-10-26 11:30,26,388.75,389,388.25,388.75,241
20190501|2018-10-26 12:00,26,389,389.75,388.5,388.5,560
20190501|2018-10-26 12:30,26,388.5,388.75,387.25,387.5,502
20190501|2018-10-26 13:00,26,387.5,388.5,387.5,388.5,857
20190501|2018-10-28 19:00,29,388,391.5,388,391.25,352
20190501|2018-10-28 19:30,29,391,391.25,391,391.25,64
20190501|2018-10-28 20:00,29,391,391,390.25,390.25,54
20190501|2018-10-28 20:30,29,390.5,390.5,390.25,390.5,9
20190501|2018-10-28 21:00,29,390.5,390.5,390.5,390.5,9
20190501|2018-10-28 21:30,29,390.5,390.5,390.5,390.5,1
20190501|2018-10-28 22:00,29,390.75,390.75,390.75,390.75,2
20190501|2018-10-28 22:30,29,390.75,390.75,390.75,390.75,2
20190501|2018-10-28 23:30,29,390.5,390.5,390.5,390.5,2
20190501|2018-10-29 00:00,29,390.5,390.5,390.5,390.5,2
20190501|2018-10-29 00:30,29,390.5,390.5,390.5,390.5,9
20190501|2018-10-29 01:00,29,390.5,390.5,390.5,390.5,5
20190501|2018-10-29 01:30,29,390.5,390.5,390.25,390.25,30
20190501|2018-10-29 02:30,29,390.25,390.25,390.25,390.25,2
20190501|2018-10-29 03:00,29,390.25,390.25,390,390.25,66
20190501|2018-10-29 03:30,29,390.25,390.25,390.25,390.25,7
20190501|2018-10-29 04:00,29,390.25,390.25,390,390,9
20190501|2018-10-29 04:30,29,390.25,390.25,390.25,390.25,3
20190501|2018-10-29 05:00,29,390.25,390.25,390.25,390.25,11
20190501|2018-10-29 05:30,29,390,390,389.75,389.75,43
20190501|2018-10-29 06:00,29,389.5,389.5,389.5,389.5,6
20190501|2018-10-29 06:30,29,389.5,389.5,389,389,32
20190501|2018-10-29 07:00,29,389,389,388.75,388.75,12
20190501|2018-10-29 07:30,29,388.75,389,388.5,388.5,42
20190501|2018-10-29 08:30,29,388.5,388.75,388.25,388.75,422
20190501|2018-10-29 09:00,29,388.5,389,387.25,387.25,558
20190501|2018-10-29 09:30,29,387.5,387.5,385.5,386.5,548
20190501|2018-10-29 10:00,29,386.25,387,386,386.5,521
20190501|2018-10-29 10:30,29,386.75,388.75,386.5,388.5,401
20190501|2018-10-29 11:00,29,388.5,388.75,388.25,388.5,153
20190501|2018-10-29 11:30,29,388.75,389,387.75,387.75,308
20190501|2018-10-29 12:00,29,388,388,387,387,164
20190501|2018-10-29 12:30,29,387,387.25,386.75,387,363
20190501|2018-10-29 13:00,29,387.25,387.75,386.75,387.75,921
20190501|2018-10-29 19:00,30,387,387,386.25,386.25,75
20190501|2018-10-29 20:30,30,386,386,386,386,5
20190501|2018-10-29 21:00,30,386.25,386.25,386.25,386.25,6
20190501|2018-10-29 21:30,30,386.25,386.75,386.25,386.75,30
20190501|2018-10-29 23:00,30,386.75,386.75,386.75,386.75,4
20190501|2018-10-30 00:00,30,386.75,386.75,386.75,386.75,1
20190501|2018-10-30 01:30,30,386.5,386.5,386.5,386.5,4
20190501|2018-10-30 02:00,30,386.75,386.75,386.75,386.75,15
20190501|2018-10-30 02:30,30,386.75,386.75,386.5,386.5,7
20190501|2018-10-30 03:00,30,387,387.75,387,387.75,34
20190501|2018-10-30 03:30,30,388,388,387.5,387.5,15
20190501|2018-10-30 04:00,30,387.5,387.5,387,387,24
20190501|2018-10-30 04:30,30,387.25,387.5,387.25,387.5,10
20190501|2018-10-30 05:00,30,387.25,387.25,387.25,387.25,2
20190501|2018-10-30 06:00,30,387,387.25,387,387.25,15
20190501|2018-10-30 06:30,30,387,387,386.75,386.75,8
20190501|2018-10-30 07:00,30,387.25,387.25,387.25,387.25,25
20190501|2018-10-30 07:30,30,387,387,386.75,386.75,27
20190501|2018-10-30 08:30,30,386.75,387,385.75,386.75,1559
20190501|2018-10-30 09:00,30,386.75,387,386,386,379
20190501|2018-10-30 09:30,30,386,386.25,384.75,384.75,800
20190501|2018-10-30 10:00,30,384.75,385.5,384.75,385.25,808
20190501|2018-10-30 10:30,30,385,385.5,385,385,340
20190501|2018-10-30 11:00,30,385,385.75,385,385.75,453
20190501|2018-10-30 11:30,30,385.5,385.5,385,385,167
20190501|2018-10-30 12:00,30,385,385.25,384.75,385.25,699
20190501|2018-10-30 12:30,30,385,385.25,384.75,385.25,374
20190501|2018-10-30 13:00,30,385.25,385.5,384.75,385,415
20190501|2018-10-30 19:00,31,385,385,384.25,384.5,84
20190501|2018-10-30 20:00,31,384.5,384.5,384.5,384.5,2
20190501|2018-10-30 21:30,31,384.5,384.5,384.5,384.5,17
20190501|2018-10-30 23:30,31,384.5,384.5,384.5,384.5,9
20190501|2018-10-31 00:00,31,384.75,384.75,384.75,384.75,4
20190501|2018-10-31 03:00,31,384.75,384.75,384.75,384.75,7
20190501|2018-10-31 03:30,31,384.75,384.75,384.5,384.5,7
20190501|2018-10-31 04:00,31,384.75,384.75,384.75,384.75,1
20190501|2018-10-31 04:30,31,384.5,384.5,384.5,384.5,8
20190501|2018-10-31 05:00,31,384.75,384.75,384.75,384.75,1
20190501|2018-10-31 05:30,31,384.5,384.5,384.5,384.5,13
20190501|2018-10-31 06:00,31,384.5,384.5,383.75,383.75,27
20190501|2018-10-31 06:30,31,384.5,384.5,384.25,384.25,6
20190501|2018-10-31 07:00,31,384.25,384.25,383.75,383.75,29
20190501|2018-10-31 07:30,31,383.75,384,383.5,383.75,41
20190501|2018-10-31 08:30,31,384,384,383,383,588
20190501|2018-10-31 09:00,31,383,383.75,382.75,383.25,286
20190501|2018-10-31 09:30,31,383.25,384.5,383.25,383.75,817
20190501|2018-10-31 10:00,31,383.75,385.25,383.25,385.25,682
20190501|2018-10-31 10:30,31,385.25,385.25,384.25,384.25,624
20190501|2018-10-31 11:00,31,384.25,384.5,383.75,383.75,387
20190501|2018-10-31 11:30,31,383.5,383.75,383.25,383.25,204
20190501|2018-10-31 12:00,31,383.25,383.75,383,383.25,398
20190501|2018-10-31 12:30,31,383.25,384,383,383.5,1345
20190501|2018-10-31 13:00,31,383.25,384,383,383.5,1038
20190501|2018-10-31 19:00,1,383.75,384,383.75,384,88
20190501|2018-10-31 19:30,1,384,384.25,384,384.25,4
20190501|2018-10-31 20:00,1,384,384,384,384,3
20190501|2018-10-31 20:30,1,383.75,384,383.75,384,31
20190501|2018-10-31 21:00,1,384,384,383.75,383.75,4
20190501|2018-10-31 22:00,1,383.75,383.75,383.75,383.75,5
20190501|2018-11-01 00:00,1,383.75,383.75,383.75,383.75,2
20190501|2018-11-01 00:30,1,383.75,383.75,383.75,383.75,4
20190501|2018-11-01 01:00,1,383.75,383.75,383.75,383.75,5
20190501|2018-11-01 02:30,1,383.75,384,383.75,383.75,14
20190501|2018-11-01 03:00,1,384,384,384,384,2
20190501|2018-11-01 03:30,1,384,384.25,384,384.25,34
20190501|2018-11-01 04:00,1,384.25,384.5,384.25,384.5,15
20190501|2018-11-01 04:30,1,384.75,384.75,384.75,384.75,23
20190501|2018-11-01 05:00,1,384.75,384.75,384.75,384.75,7
20190501|2018-11-01 05:30,1,384.75,384.75,384.75,384.75,14
20190501|2018-11-01 06:00,1,384.25,384.25,384.25,384.25,9
20190501|2018-11-01 06:30,1,384.25,384.5,384.25,384.5,28
20190501|2018-11-01 07:00,1,384.25,385.25,384.25,385,114
20190501|2018-11-01 07:30,1,385,385.25,384.75,384.75,137
20190501|2018-11-01 08:30,1,385.25,385.25,383.5,384,1251
20190501|2018-11-01 09:00,1,384,390.75,383,387.75,1893
20190501|2018-11-01 09:30,1,387.5,389,386.75,387,628
20190501|2018-11-01 10:00,1,387.25,388,387,387.75,448
20190501|2018-11-01 10:30,1,387.75,389.25,387.5,388.25,928
20190501|2018-11-01 11:00,1,388.5,389.5,388.5,389.25,402
20190501|2018-11-01 11:30,1,389.25,389.5,388.25,388.5,707
20190501|2018-11-01 12:00,1,388.5,389.25,388,389,589
20190501|2018-11-01 12:30,1,389.25,389.25,386.75,387,1347
20190501|2018-11-01 13:00,1,386.75,387.25,385.75,386.25,1375
20190501|2018-11-01 19:00,2,386,387,385.75,386.75,120
20190501|2018-11-01 19:30,2,386.75,386.75,386.5,386.5,19
20190501|2018-11-01 20:00,2,386.25,386.25,386,386,6
20190501|2018-11-01 20:30,2,386,386,385.75,385.75,3
20190501|2018-11-01 21:00,2,385.75,385.75,385.5,385.75,19
20190501|2018-11-01 21:30,2,385.5,385.5,385.25,385.25,15
20190501|2018-11-01 22:00,2,385.25,385.25,385.25,385.25,29
20190501|2018-11-01 22:30,2,385.25,385.25,385.25,385.25,2
20190501|2018-11-01 23:30,2,385.5,387.25,385.5,387.25,67
20190501|2018-11-02 00:00,2,387.5,388,387,387,71
20190501|2018-11-02 00:30,2,386.75,386.75,386.25,386.25,46
20190501|2018-11-02 01:00,2,386.25,388.25,386,388,46
20190501|2018-11-02 01:30,2,388.25,388.5,388.25,388.5,7
20190501|2018-11-02 02:00,2,388.25,388.5,388,388,35
20190501|2018-11-02 02:30,2,388,388,387.5,387.75,45
20190501|2018-11-02 03:00,2,387.5,388.5,387.5,388,25
20190501|2018-11-02 03:30,2,388,388.25,388,388,7
20190501|2018-11-02 04:00,2,388.25,389,388.25,389,31
20190501|2018-11-02 04:30,2,389,389.25,388.75,389,14
20190501|2018-11-02 05:00,2,389,389.25,389,389,31
20190501|2018-11-02 05:30,2,389,389,389,389,16
20190501|2018-11-02 06:00,2,389,389.25,388.5,388.75,96
20190501|2018-11-02 06:30,2,388.75,388.75,388.5,388.5,27
20190501|2018-11-02 07:00,2,388.5,389,388.25,389,32
20190501|2018-11-02 07:30,2,388.75,389,387.75,388,127
20190501|2018-11-02 08:30,2,387.75,388,385.75,386,475
20190501|2018-11-02 09:00,2,386.25,388,385.75,388,512
20190501|2018-11-02 09:30,2,388,388.5,387.75,388.5,628
20190501|2018-11-02 10:00,2,388.75,388.75,388.25,388.5,233
20190501|2018-11-02 10:30,2,388.5,388.75,388,388.25,388
20190501|2018-11-02 11:00,2,388.25,392.25,388,391.25,1546
20190501|2018-11-02 11:30,2,391.25,391.5,390.75,391,627
20190501|2018-11-02 12:00,2,391,391.5,390.5,391,648
20190501|2018-11-02 12:30,2,391,391.5,390.5,390.75,494
20190501|2018-11-02 13:00,2,390.75,391.5,390.5,390.75,531
20190501|2018-11-04 19:00,5,390.75,391.75,390.5,391.75,315
20190501|2018-11-04 19:30,5,392,392.25,392,392,42
20190501|2018-11-04 20:00,5,391.5,392,391.5,392,13
20190501|2018-11-04 20:30,5,391.75,391.75,391.75,391.75,3
20190501|2018-11-04 21:00,5,391.5,391.5,391.5,391.5,3
20190501|2018-11-04 21:30,5,391.5,391.5,391.5,391.5,11
20190501|2018-11-04 22:00,5,391.5,391.5,391.5,391.5,1
20190501|2018-11-04 22:30,5,391.25,391.25,391.25,391.25,2
20190501|2018-11-04 23:00,5,391.25,391.5,391.25,391.5,24
20190501|2018-11-04 23:30,5,391.25,391.25,391.25,391.25,5
20190501|2018-11-05 00:30,5,391.25,391.25,391.25,391.25,3
20190501|2018-11-05 01:30,5,391.25,391.5,391.25,391.25,50
20190501|2018-11-05 02:00,5,391,391,390.25,390.25,92
20190501|2018-11-05 02:30,5,390,390,389.25,389.25,11
20190501|2018-11-05 03:00,5,389.5,390.5,389.5,390.5,12
20190501|2018-11-05 03:30,5,390.25,390.25,389.75,390.25,15
20190501|2018-11-05 04:00,5,390,390,389.25,389.25,9
20190501|2018-11-05 04:30,5,389.75,389.75,389.25,389.75,66
20190501|2018-11-05 05:00,5,389.75,390,389.75,390,10
20190501|2018-11-05 05:30,5,390,390.5,390,390.5,16
20190501|2018-11-05 06:00,5,390.25,390.5,390.25,390.25,13
20190501|2018-11-05 06:30,5,390.25,390.25,390,390.25,38
20190501|2018-11-05 07:00,5,390.25,393.25,390,392.75,323
20190501|2018-11-05 07:30,5,392.75,392.75,391.75,392,76
20190501|2018-11-05 08:30,5,392.25,393.75,392,392.75,865
20190501|2018-11-05 09:00,5,392.75,393,391.75,392.25,612
20190501|2018-11-05 09:30,5,392.25,392.5,392,392.25,561
20190501|2018-11-05 10:00,5,392.25,393.5,392.25,392.75,874
20190501|2018-11-05 10:30,5,392.75,393.25,392.25,393,398
20190501|2018-11-05 11:00,5,393,393,392.5,392.75,236
20190501|2018-11-05 11:30,5,392.75,393,392.5,393,173
20190501|2018-11-05 12:00,5,392.75,393.25,392.5,393,1058
20190501|2018-11-05 12:30,5,393,393.5,392.75,393.25,708
20190501|2018-11-05 13:00,5,393.25,394,393,393.5,990
20190501|2018-11-05 19:00,6,393.5,393.5,392.75,393,163
20190501|2018-11-05 19:30,6,393.25,393.25,393,393.25,31
20190501|2018-11-05 20:00,6,393.25,393.5,393.25,393.25,8
20190501|2018-11-05 20:30,6,393,393,393,393,4
20190501|2018-11-05 21:30,6,393.25,393.25,393.25,393.25,1
20190501|2018-11-05 22:30,6,393,393,393,393,2
20190501|2018-11-05 23:00,6,393.25,393.25,393.25,393.25,1
20190501|2018-11-05 23:30,6,393.25,393.25,393.25,393.25,1
20190501|2018-11-06 01:30,6,393.25,393.25,393,393,6
20190501|2018-11-06 02:00,6,393,393.25,393,393.25,19
20190501|2018-11-06 02:30,6,393.25,393.25,393,393,42
20190501|2018-11-06 03:00,6,393,393.25,393,393.25,52
20190501|2018-11-06 03:30,6,393.25,393.25,393.25,393.25,27
20190501|2018-11-06 04:00,6,393.5,393.5,393.25,393.5,33
20190501|2018-11-06 04:30,6,393.5,393.75,393.25,393.5,144
20190501|2018-11-06 05:00,6,393.5,393.5,393.25,393.5,29
20190501|2018-11-06 05:30,6,393.5,393.5,393,393,17
20190501|2018-11-06 06:00,6,393.25,393.25,393,393,31
20190501|2018-11-06 06:30,6,392.75,393,392.75,393,30
20190501|2018-11-06 07:00,6,392.75,392.75,392.5,392.5,58
20190501|2018-11-06 07:30,6,392.75,392.75,392.5,392.5,58
20190501|2018-11-06 08:30,6,392.5,392.75,391.75,392.5,1085
20190501|2018-11-06 09:00,6,392.25,393,391.5,391.5,893
20190501|2018-11-06 09:30,6,391.75,392.75,391.5,392.5,510
20190501|2018-11-06 10:00,6,392.75,393,392.25,392.25,1919
20190501|2018-11-06 10:30,6,392.5,393.5,392.25,392.75,1487
20190501|2018-11-06 11:00,6,393,393.5,392.5,393.25,948
20190501|2018-11-06 11:30,6,393.25,394,393.25,393.5,671
20190501|2018-11-06 12:00,6,393.25,394,393.25,393.5,477
20190501|2018-11-06 12:30,6,393.5,393.75,392.75,392.75,453
20190501|2018-11-06 13:00,6,392.75,393,392,392.25,504
20190501|2018-11-06 19:00,7,391.75,391.75,390.5,390.5,143
20190501|2018-11-06 19:30,7,390.75,391,390.75,391,11
20190501|2018-11-06 20:00,7,391,391,390.75,390.75,4
20190501|2018-11-06 20:30,7,390.75,391,390.75,391,20
20190501|2018-11-06 21:00,7,391.25,391.5,391.25,391.5,4
20190501|2018-11-06 21:30,7,391.5,391.75,391.5,391.75,15
20190501|2018-11-06 22:00,7,392,392,391.75,391.75,14
20190501|2018-11-06 22:30,7,391.75,391.75,391.75,391.75,2
20190501|2018-11-06 23:00,7,392,392,391.75,391.75,26
20190501|2018-11-06 23:30,7,391.75,392,391.75,392,6
20190501|2018-11-07 00:00,7,391.75,391.75,391.75,391.75,11
20190501|2018-11-07 00:30,7,391.75,391.75,391.5,391.5,20
20190501|2018-11-07 01:00,7,391.5,391.5,391.25,391.25,7
20190501|2018-11-07 01:30,7,391.25,391.25,391.25,391.25,9
20190501|2018-11-07 02:00,7,391.5,391.75,391.25,391.75,39
20190501|2018-11-07 02:30,7,391.75,391.75,391.75,391.75,8
20190501|2018-11-07 03:00,7,392,392,392,392,2
20190501|2018-11-07 03:30,7,392.25,392.25,392,392.25,26
20190501|2018-11-07 04:00,7,392,392.5,391.75,392.25,263
20190501|2018-11-07 04:30,7,392.25,392.5,392,392,76
20190501|2018-11-07 05:00,7,392,392.25,392,392,22
20190501|2018-11-07 05:30,7,392.25,392.25,392.25,392.25,2
20190501|2018-11-07 06:00,7,392.25,392.25,392.25,392.25,1
20190501|2018-11-07 06:30,7,392,392,392,392,6
20190501|2018-11-07 07:00,7,392,392,391.75,391.75,13
20190501|2018-11-07 07:30,7,392,392.25,391.75,392,62
20190501|2018-11-07 08:30,7,391.75,392,390.75,390.75,525
20190501|2018-11-07 09:00,7,391,391.25,390.75,391.25,554
20190501|2018-11-07 09:30,7,391.25,392.25,391.25,391.75,742
20190501|2018-11-07 10:00,7,392,392.25,391.75,392,448
20190501|2018-11-07 10:30,7,391.75,391.75,391.25,391.75,744
20190501|2018-11-07 11:00,7,391.75,391.75,391.25,391.75,1211
20190501|2018-11-07 11:30,7,391.5,391.75,391.25,391.5,370
20190501|2018-11-07 12:00,7,391.5,391.75,391.25,391.5,667
20190501|2018-11-07 12:30,7,391.5,391.75,391,391.5,505
20190501|2018-11-07 13:00,7,391.5,391.75,391,391.75,630
20190501|2018-11-07 19:00,8,391.25,391.25,391,391,46
20190501|2018-11-07 19:30,8,391.25,391.25,391,391,12
20190501|2018-11-07 20:00,8,391,391,391,391,36
20190501|2018-11-07 20:30,8,391,391,391,391,83
20190501|2018-11-07 21:00,8,390.75,390.75,390.75,390.75,87
20190501|2018-11-07 22:30,8,391,391,391,391,4
20190501|2018-11-07 23:00,8,391,391,391,391,10
20190501|2018-11-07 23:30,8,391,391.25,391,391.25,42
20190501|2018-11-08 00:00,8,391.25,391.25,391.25,391.25,20
20190501|2018-11-08 00:30,8,391,391,391,391,2
20190501|2018-11-08 01:00,8,391.25,391.5,391.25,391.5,26
20190501|2018-11-08 01:30,8,391.5,391.5,391.5,391.5,178
20190501|2018-11-08 02:00,8,391.75,391.75,391.75,391.75,108
20190501|2018-11-08 02:30,8,392,392,391.75,392,9
20190501|2018-11-08 03:00,8,392,392.25,392,392.25,121
20190501|2018-11-08 03:30,8,392.25,392.5,392.25,392.5,41
20190501|2018-11-08 04:00,8,392.75,392.75,392.5,392.5,7
20190501|2018-11-08 04:30,8,392.75,393,392.75,393,82
20190501|2018-11-08 05:00,8,393,393.5,393,393.5,29
20190501|2018-11-08 05:30,8,393.25,393.25,393.25,393.25,6
20190501|2018-11-08 06:00,8,393,393,393,393,6
20190501|2018-11-08 06:30,8,392.75,393,392,392,93
20190501|2018-11-08 07:00,8,392.25,393,392.25,392.75,135
20190501|2018-11-08 07:30,8,393,393.25,392.75,392.75,75
20190501|2018-11-08 08:30,8,392.75,393,392,392.5,994
20190501|2018-11-08 09:00,8,392.5,393.5,392.25,393,740
20190501|2018-11-08 09:30,8,393,394,393,393.75,762
20190501|2018-11-08 10:00,8,394,394.25,393.75,394,704
20190501|2018-11-08 10:30,8,393.75,395,393.5,394.5,1270
20190501|2018-11-08 11:00,8,394.75,397.75,385.5,386,4290
20190501|2018-11-08 11:30,8,386.25,388.75,385.75,388.75,1803
20190501|2018-11-08 12:00,8,388.5,392.25,388.25,392.25,1274
20190501|2018-11-08 12:30,8,392.5,395.25,392.5,394,1622
20190501|2018-11-08 13:00,8,394,394.25,392.25,392.5,1033
20190501|2018-11-08 19:00,9,392.25,393,391.75,392.75,172
20190501|2018-11-08 19:30,9,392.75,392.75,392.5,392.5,19
20190501|2018-11-08 20:00,9,392.5,392.75,392.5,392.75,10
20190501|2018-11-08 20:30,9,392.75,392.75,392.75,392.75,9
20190501|2018-11-08 21:00,9,392.5,392.5,392.25,392.25,9
20190501|2018-11-08 21:30,9,392,392,392,392,120
20190501|2018-11-08 22:00,9,391.75,391.75,391.75,391.75,3
20190501|2018-11-08 22:30,9,392,392,392,392,2
20190501|2018-11-08 23:00,9,391.75,391.75,391.75,391.75,3
20190501|2018-11-08 23:30,9,391.75,391.75,391,391,136
20190501|2018-11-09 00:00,9,390.75,390.75,390.75,390.75,11
20190501|2018-11-09 00:30,9,390.75,391,390.75,391,8
20190501|2018-11-09 01:00,9,391,391,391,391,6
20190501|2018-11-09 01:30,9,391,391,391,391,2
20190501|2018-11-09 02:00,9,390.75,391,390.75,391,8
20190501|2018-11-09 02:30,9,391,391.25,391,391.25,19
20190501|2018-11-09 03:00,9,390.75,390.75,390.5,390.5,155
20190501|2018-11-09 03:30,9,390.75,390.75,390.75,390.75,9
20190501|2018-11-09 04:00,9,390.75,390.75,390.25,390.25,166
20190501|2018-11-09 04:30,9,390.25,390.25,390,390,108
20190501|2018-11-09 05:00,9,390,390.25,390,390.25,8
20190501|2018-11-09 05:30,9,390.5,390.5,390.5,390.5,12
20190501|2018-11-09 06:00,9,390.25,390.25,389.75,389.75,53
20190501|2018-11-09 06:30,9,389.75,390,389.75,390,115
20190501|2018-11-09 07:00,9,390,390.5,390,390.25,108
20190501|2018-11-09 07:30,9,390,390.25,390,390,45
20190501|2018-11-09 08:30,9,389.75,390.5,387.5,388,950
20190501|2018-11-09 09:00,9,388,390,388,390,724
20190501|2018-11-09 09:30,9,390,390.5,389.25,389.5,719
20190501|2018-11-09 10:00,9,389.5,389.75,388.75,388.75,362
20190501|2018-11-09 10:30,9,388.75,389.25,388.75,389,539
20190501|2018-11-09 11:00,9,389.25,389.25,388.25,388.75,532
20190501|2018-11-09 11:30,9,388.75,388.75,388.25,388.5,430
20190501|2018-11-09 12:00,9,388.75,389,388.5,388.75,58
20190501|2018-11-09 12:30,9,389,389.75,389,389.75,527
20190501|2018-11-09 13:00,9,389.75,389.75,388.5,388.5,595
20190501|2018-11-11 19:00,12,388,388.5,387.25,388.25,208
20190501|2018-11-11 19:30,12,388.25,388.25,388,388,21
20190501|2018-11-11 20:00,12,388,388,387.75,388,21
20190501|2018-11-11 20:30,12,388,388.25,388,388,26
20190501|2018-11-11 21:00,12,388,388,388,388,10
20190501|2018-11-11 21:30,12,388.25,388.25,388.25,388.25,1
20190501|2018-11-11 22:00,12,388.25,388.25,388,388.25,3
20190501|2018-11-11 23:00,12,388,388,388,388,5
20190501|2018-11-11 23:30,12,388.25,388.5,388.25,388.5,17
20190501|2018-11-12 00:30,12,388.5,388.5,388.5,388.5,5
20190501|2018-11-12 01:00,12,388.75,389.25,388.5,389.25,99
20190501|2018-11-12 01:30,12,389.25,389.5,389,389,27
20190501|2018-11-12 02:00,12,389,390,388.75,390,105
20190501|2018-11-12 02:30,12,390.25,390.5,390.25,390.5,3
20190501|2018-11-12 03:00,12,390,391.25,389.5,389.5,201
20190501|2018-11-12 03:30,12,390,390,389.25,389.75,158
20190501|2018-11-12 04:00,12,389.25,389.75,389.25,389.75,8
20190501|2018-11-12 04:30,12,389.75,389.75,389.75,389.75,27
20190501|2018-11-12 05:00,12,389.5,389.5,389.5,389.5,24
20190501|2018-11-12 05:30,12,389.5,389.5,389.5,389.5,5
20190501|2018-11-12 06:00,12,389.75,389.75,389.5,389.75,6
20190501|2018-11-12 06:30,12,390,390.5,390,390.25,183
20190501|2018-11-12 07:00,12,390.25,390.25,389.5,389.5,77
20190501|2018-11-12 07:30,12,389.25,389.5,389,389,16
20190501|2018-11-12 08:30,12,389.25,389.5,388,389,841
20190501|2018-11-12 09:00,12,389,390,388.25,390,804
20190501|2018-11-12 09:30,12,390,390.5,390,390.25,827
20190501|2018-11-12 10:00,12,390.5,390.75,390,390.5,323
20190501|2018-11-12 10:30,12,390.5,390.5,390.25,390.5,415
20190501|2018-11-12 11:00,12,390.5,390.5,389.75,389.75,339
20190501|2018-11-12 11:30,12,389.75,390,389.25,389.75,333
20190501|2018-11-12 12:00,12,389.75,390.25,389.75,390,212
20190501|2018-11-12 12:30,12,390,390.5,389.75,390.5,435
20190501|2018-11-12 13:00,12,390.5,390.75,388.5,388.5,706
20190501|2018-11-12 19:00,13,388.5,388.75,388.25,388.5,45
20190501|2018-11-12 20:00,13,388.75,388.75,388.75,388.75,1
20190501|2018-11-12 20:30,13,388.75,389,388.75,389,13
20190501|2018-11-12 21:00,13,389,389.25,389,389.25,22
20190501|2018-11-12 21:30,13,389.25,389.25,389.25,389.25,5
20190501|2018-11-12 22:00,13,389.5,389.5,389.5,389.5,19
20190501|2018-11-12 22:30,13,389.25,389.25,389.25,389.25,2
20190501|2018-11-12 23:00,13,389.25,389.25,389.25,389.25,2
20190501|2018-11-13 00:30,13,389.25,389.25,389.25,389.25,2
20190501|2018-11-13 01:00,13,389.25,389.25,389.25,389.25,3
20190501|2018-11-13 01:30,13,389.25,389.5,389.25,389.5,19
20190501|2018-11-13 02:00,13,389.25,389.5,389.25,389.5,10
20190501|2018-11-13 03:00,13,389.5,389.5,389.5,389.5,1
20190501|2018-11-13 03:30,13,389.25,389.5,389,389,76
20190501|2018-11-13 04:00,13,389,389,389,389,71
20190501|2018-11-13 04:30,13,389,389,388.75,388.75,650
20190501|2018-11-13 05:00,13,388.75,388.75,388.5,388.5,229
20190501|2018-11-13 05:30,13,388.5,389,388.5,388.75,161
20190501|2018-11-13 06:00,13,388.75,388.75,388.75,388.75,2
20190501|2018-11-13 06:30,13,388.75,388.75,388.25,388.25,27
20190501|2018-11-13 07:00,13,388.75,388.75,387.75,387.75,45
20190501|2018-11-13 07:30,13,387.75,387.75,387.25,387.25,85
20190501|2018-11-13 08:30,13,387.5,387.75,385.5,385.75,860
20190501|2018-11-13 09:00,13,385.5,386.25,384.5,385.75,1227
20190501|2018-11-13 09:30,13,385.75,387,385.75,386.75,652
20190501|2018-11-13 10:00,13,386.75,387.5,386,386.25,460
20190501|2018-11-13 10:30,13,386.25,386.5,385.5,386,170
20190501|2018-11-13 11:00,13,386,386.75,386,386.5,174
20190501|2018-11-13 11:30,13,386.5,386.5,385.75,385.75,595
20190501|2018-11-13 12:00,13,385.75,386.25,385.75,385.75,667
20190501|2018-11-13 12:30,13,386,386.25,385.5,386.25,311
20190501|2018-11-13 13:00,13,386,386,384.75,384.75,716
20190501|2018-11-13 19:00,14,385,385.5,385,385.5,146
20190501|2018-11-13 19:30,14,385.5,385.5,385.5,385.5,19
20190501|2018-11-13 20:00,14,385.5,385.75,385.25,385.75,52
20190501|2018-11-13 20:30,14,385.75,385.75,385.75,385.75,16
20190501|2018-11-13 21:00,14,385.75,385.75,385.75,385.75,2
20190501|2018-11-13 21:30,14,385.75,385.75,385.75,385.75,4
20190501|2018-11-13 22:00,14,385.75,385.75,385.75,385.75,2
20190501|2018-11-13 23:00,14,386,386,386,386,2
20190501|2018-11-13 23:30,14,386,386.25,386,386.25,19
20190501|2018-11-14 00:30,14,386.25,386.25,386.25,386.25,7
20190501|2018-11-14 01:00,14,386.25,386.25,386.25,386.25,51
20190501|2018-11-14 01:30,14,386.25,386.5,386,386.25,57
20190501|2018-11-14 02:00,14,386.5,386.5,386,386,13
20190501|2018-11-14 02:30,14,386.25,386.25,386.25,386.25,5
20190501|2018-11-14 03:00,14,386.5,386.5,386.25,386.25,24
20190501|2018-11-14 03:30,14,386.25,386.5,385.75,385.75,226
20190501|2018-11-14 04:00,14,386,386,385.75,385.75,152
20190501|2018-11-14 04:30,14,386,386,385.75,385.75,7
20190501|2018-11-14 05:00,14,386,386.25,386,386.25,14
20190501|2018-11-14 05:30,14,386.5,386.5,386.25,386.25,3
20190501|2018-11-14 06:00,14,386.25,386.5,386.25,386.5,22
20190501|2018-11-14 06:30,14,386.5,386.5,386.25,386.25,33
20190501|2018-11-14 07:00,14,386.5,386.5,386,386.25,77
20190501|2018-11-14 07:30,14,386.25,386.25,385.5,385.5,51
20190501|2018-11-14 08:30,14,385.75,386.25,384.75,385.5,1017
20190501|2018-11-14 09:00,14,385.5,386.25,385.5,385.5,876
20190501|2018-11-14 09:30,14,385.75,387,385.75,386,736
20190501|2018-11-14 10:00,14,386.25,386.25,385.5,385.75,256
20190501|2018-11-14 10:30,14,385.5,385.75,385,385.25,527
20190501|2018-11-14 11:00,14,385.25,385.75,385.25,385.5,278
20190501|2018-11-14 11:30,14,385.5,385.5,385,385.25,91
20190501|2018-11-14 12:00,14,385.25,385.5,385,385,180
20190501|2018-11-14 12:30,14,385.25,385.75,385.25,385.5,356
20190501|2018-11-14 13:00,14,385.5,385.75,385.5,385.5,864
20190501|2018-11-14 19:00,15,385.75,386.25,385.25,386,126
20190501|2018-11-14 19:30,15,385.5,385.5,385.5,385.5,3
20190501|2018-11-14 20:00,15,386,386.25,386,386.25,15
20190501|2018-11-14 20:30,15,386.25,386.25,386.25,386.25,1
20190501|2018-11-14 21:00,15,386.25,386.25,386.25,386.25,2
20190501|2018-11-14 22:30,15,386.25,386.25,386.25,386.25,1
20190501|2018-11-14 23:30,15,386.5,386.5,386.5,386.5,8
20190501|2018-11-15 00:00,15,386.25,386.25,386.25,386.25,6
20190501|2018-11-15 00:30,15,386.25,386.25,386.25,386.25,6
20190501|2018-11-15 01:30,15,386.5,386.75,386.5,386.75,75
20190501|2018-11-15 02:00,15,386.75,386.75,386.5,386.75,30
20190501|2018-11-15 02:30,15,386.75,386.75,386.75,386.75,31
20190501|2018-11-15 03:00,15,386.75,387.5,386.75,387,170
20190501|2018-11-15 03:30,15,387.25,388,387.25,388,33
20190501|2018-11-15 04:00,15,388.25,388.75,388,388.25,309
20190501|2018-11-15 04:30,15,388,388,387.5,387.5,24
20190501|2018-11-15 05:00,15,387.5,387.5,386.75,387,51
20190501|2018-11-15 05:30,15,387,387,386.75,387,21
20190501|2018-11-15 06:00,15,387,387,387,387,15
20190501|2018-11-15 06:30,15,387.25,388.25,386.75,388,89
20190501|2018-11-15 07:00,15,388.25,388.5,387.75,388.25,27
20190501|2018-11-15 07:30,15,388,388.25,388,388.25,38
20190501|2018-11-15 08:30,15,388,390.5,387.75,389.75,955
20190501|2018-11-15 09:00,15,390,390,388,388,671
20190501|2018-11-15 09:30,15,388.25,389.5,388,389.25,430
20190501|2018-11-15 10:00,15,389.25,389.5,388.5,388.75,400
20190501|2018-11-15 10:30,15,388.5,388.75,388,388,747
20190501|2018-11-15 11:00,15,388,388.5,387,388.25,623
20190501|2018-11-15 11:30,15,388.25,388.25,387.5,387.75,195
20190501|2018-11-15 12:00,15,388,388,387,387.25,518
20190501|2018-11-15 12:30,15,387.25,387.5,386,386.25,385
20190501|2018-11-15 13:00,15,386.25,387,385,385.25,992
20190501|2018-11-15 19:00,16,385.5,385.75,385.25,385.25,61
20190501|2018-11-15 19:30,16,385.5,385.5,385.5,385.5,12
20190501|2018-11-15 20:00,16,385.75,386,385.75,386,31
20190501|2018-11-15 20:30,16,386,386.5,386,386.5,12
20190501|2018-11-15 21:00,16,386.5,386.5,386.25,386.25,10
20190501|2018-11-15 21:30,16,386.25,386.25,386,386,4
20190501|2018-11-15 22:00,16,386.25,386.25,386.25,386.25,10
20190501|2018-11-15 22:30,16,386.25,386.25,386.25,386.25,7
20190501|2018-11-15 23:00,16,386.5,386.5,386.5,386.5,9
20190501|2018-11-15 23:30,16,386.5,386.75,386.5,386.75,4
20190501|2018-11-16 00:00,16,386.75,386.75,386.5,386.5,12
20190501|2018-11-16 00:30,16,386.5,386.5,386.5,386.5,5
20190501|2018-11-16 01:00,16,386.25,386.25,386,386,60
20190501|2018-11-16 01:30,16,385.75,385.75,385.5,385.5,35
20190501|2018-11-16 02:00,16,385.5,385.75,385.5,385.5,26
20190501|2018-11-16 02:30,16,385.5,385.5,385.5,385.5,8
20190501|2018-11-16 03:00,16,385.5,385.75,385.5,385.75,5
20190501|2018-11-16 03:30,16,385.5,385.5,385.5,385.5,3
20190501|2018-11-16 04:30,16,385.75,385.75,385.25,385.5,49
20190501|2018-11-16 05:00,16,385.5,385.5,385.5,385.5,59
20190501|2018-11-16 05:30,16,385.5,385.75,385.5,385.5,40
20190501|2018-11-16 06:00,16,385.5,385.75,385.5,385.75,58
20190501|2018-11-16 06:30,16,385.75,385.75,385.5,385.5,110
20190501|2018-11-16 07:00,16,385.25,385.5,385.25,385.25,21
20190501|2018-11-16 07:30,16,385.25,385.25,384.5,385,73
20190501|2018-11-16 08:30,16,385,385.5,384.25,384.5,696
20190501|2018-11-16 09:00,16,384.75,384.75,383.5,384,576
20190501|2018-11-16 09:30,16,383.75,384,383.25,383.25,501
20190501|2018-11-16 10:00,16,383.25,383.25,382.5,382.75,888
20190501|2018-11-16 10:30,16,382.5,382.75,382.5,382.5,603
20190501|2018-11-16 11:00,16,382.5,382.75,381.5,381.75,601
20190501|2018-11-16 11:30,16,382,385,381.75,384.25,1289
20190501|2018-11-16 12:00,16,384,384.25,383,383.25,589
20190501|2018-11-16 12:30,16,383.25,383.75,383.25,383.75,340
20190501|2018-11-16 13:00,16,383.75,384,382.75,382.75,1798
20190501|2018-11-18 19:00,19,383,383.5,383,383,78
20190501|2018-11-18 19:30,19,383,383,382.75,383,20
20190501|2018-11-18 20:00,19,383.25,383.75,383.25,383.75,23
20190501|2018-11-18 20:30,19,383.75,383.75,383.5,383.5,10
20190501|2018-11-18 21:00,19,383.5,383.5,383.5,383.5,2
20190501|2018-11-18 21:30,19,383.5,383.5,383.5,383.5,2
20190501|2018-11-18 22:00,19,383.5,383.5,383.5,383.5,1
20190501|2018-11-18 23:00,19,383.5,383.5,383.5,383.5,2
20190501|2018-11-18 23:30,19,383.5,383.5,383.5,383.5,1
20190501|2018-11-19 01:00,19,383.75,384.25,383.75,384.25,11
20190501|2018-11-19 01:30,19,384.5,384.5,384.5,384.5,4
20190501|2018-11-19 02:00,19,384.75,384.75,384,384.25,26
20190501|2018-11-19 02:30,19,384,384.25,384,384.25,15
20190501|2018-11-19 03:00,19,383.75,384,383.5,383.75,23
20190501|2018-11-19 03:30,19,383.25,383.5,383.25,383.5,15
20190501|2018-11-19 04:00,19,383.25,383.25,383,383,191
20190501|2018-11-19 04:30,19,383.25,383.25,383.25,383.25,23
20190501|2018-11-19 05:00,19,383.25,383.25,383,383,20
20190501|2018-11-19 05:30,19,383,383,383,383,9
20190501|2018-11-19 06:00,19,383,383,382.25,382.25,23
20190501|2018-11-19 06:30,19,382.75,382.75,382.75,382.75,1
20190501|2018-11-19 07:00,19,382.5,382.75,382.5,382.75,34
20190501|2018-11-19 07:30,19,382.75,382.75,382.5,382.5,55
20190501|2018-11-19 08:30,19,382.75,384,382.5,383,836
20190501|2018-11-19 09:00,19,383,383.5,382.25,382.25,563
20190501|2018-11-19 09:30,19,382.5,382.75,382.25,382.5,427
20190501|2018-11-19 10:00,19,382.25,382.25,381.5,381.75,293
20190501|2018-11-19 10:30,19,381.75,382,380.75,380.75,645
20190501|2018-11-19 11:00,19,380.75,381,380.25,380.75,975
20190501|2018-11-19 11:30,19,380.5,380.75,380.25,380.5,329
20190501|2018-11-19 12:00,19,380.5,380.5,379.75,379.75,1027
20190501|2018-11-19 12:30,19,380,380.5,379.75,380.5,615
20190501|2018-11-19 13:00,19,380.5,381.25,380,381,1022
20190501|2018-11-19 19:00,20,381,381.75,381,381,169
20190501|2018-11-19 19:30,20,381,381.25,381,381.25,44
20190501|2018-11-19 20:00,20,381,381,381,381,91
20190501|2018-11-19 20:30,20,381.25,381.25,381.25,381.25,7
20190501|2018-11-19 21:00,20,381.25,381.25,381.25,381.25,7
20190501|2018-11-19 21:30,20,381.25,381.25,381.25,381.25,3
20190501|2018-11-19 22:30,20,381.5,381.5,381.25,381.25,6
20190501|2018-11-19 23:00,20,381.5,381.5,381.5,381.5,1
20190501|2018-11-19 23:30,20,381.5,381.5,381.5,381.5,2
20190501|2018-11-20 00:00,20,381.5,381.5,381.5,381.5,2
20190501|2018-11-20 00:30,20,381.25,381.5,381.25,381.5,5
20190501|2018-11-20 01:00,20,381.5,381.75,381.5,381.75,9
20190501|2018-11-20 01:30,20,381.75,381.75,381.75,381.75,1
20190501|2018-11-20 02:00,20,381.75,381.75,381.25,381.25,25
20190501|2018-11-20 03:00,20,381.25,381.25,380.75,381,83
20190501|2018-11-20 03:30,20,381,381,380.75,380.75,55
20190501|2018-11-20 04:00,20,381,381.25,380.75,381,305
20190501|2018-11-20 04:30,20,381.25,381.5,381.25,381.25,27
20190501|2018-11-20 05:00,20,381.25,381.25,381.25,381.25,2
20190501|2018-11-20 05:30,20,381.25,381.25,381.25,381.25,2
20190501|2018-11-20 06:00,20,381,381,380.75,381,43
20190501|2018-11-20 06:30,20,381,381.25,381,381.25,36
20190501|2018-11-20 07:00,20,381.25,381.25,381.25,381.25,8
20190501|2018-11-20 07:30,20,381,381.5,381,381.25,103
20190501|2018-11-20 08:30,20,381.25,381.25,380,380,646
20190501|2018-11-20 09:00,20,380.25,380.5,380,380.5,539
20190501|2018-11-20 09:30,20,380.25,382,380,381.75,1848
20190501|2018-11-20 10:00,20,381.75,381.75,381,381,836
20190501|2018-11-20 10:30,20,381,381.5,380.5,380.5,641
20190501|2018-11-20 11:00,20,380.75,381.25,380.5,380.75,605
20190501|2018-11-20 11:30,20,380.75,380.75,380.25,380.5,442
20190501|2018-11-20 12:00,20,380.5,380.75,380,380,828
20190501|2018-11-20 12:30,20,380,380.75,379.75,380.5,1255
20190501|2018-11-20 13:00,20,380.25,381,379.75,380,2763
20190501|2018-11-20 19:00,21,380,380.25,379.75,380.25,84
20190501|2018-11-20 19:30,21,380.25,380.25,380,380.25,20
20190501|2018-11-20 20:00,21,380.25,380.25,380.25,380.25,5
20190501|2018-11-20 20:30,21,380.25,380.25,380.25,380.25,9
20190501|2018-11-20 21:00,21,380.25,380.25,380.25,380.25,8
20190501|2018-11-20 21:30,21,380.25,380.25,380.25,380.25,7
20190501|2018-11-20 22:00,21,380.25,380.75,380.25,380.75,9
20190501|2018-11-20 23:00,21,381,381,381,381,33
20190501|2018-11-20 23:30,21,380.75,380.75,380.75,380.75,9
20190501|2018-11-21 00:00,21,380.75,380.75,380.75,380.75,4
20190501|2018-11-21 01:00,21,380.75,380.75,380.75,380.75,18
20190501|2018-11-21 01:30,21,380.75,380.75,380.75,380.75,2
20190501|2018-11-21 02:00,21,381,381,381,381,7
20190501|2018-11-21 02:30,21,381,381,380.75,380.75,82
20190501|2018-11-21 03:00,21,380.75,380.75,380.5,380.5,101
20190501|2018-11-21 03:30,21,380.5,380.5,380.5,380.5,14
20190501|2018-11-21 04:00,21,380.25,380.5,380.25,380.5,125
20190501|2018-11-21 04:30,21,380.25,380.25,380,380,37
20190501|2018-11-21 05:00,21,380,380,380,380,49
20190501|2018-11-21 05:30,21,380,380,380,380,12
20190501|2018-11-21 06:00,21,380,380,379.75,379.75,40
20190501|2018-11-21 06:30,21,379.75,379.75,379.25,379.25,166
20190501|2018-11-21 07:00,21,379.25,379.25,379.25,379.25,97
20190501|2018-11-21 07:30,21,379.5,379.75,379.25,379.75,67
20190501|2018-11-21 08:30,21,379.75,379.75,378.75,379.25,943
20190501|2018-11-21 09:00,21,379.5,380.25,379,380,910
20190501|2018-11-21 09:30,21,380,380.5,380,380.5,445
20190501|2018-11-21 10:00,21,380.25,380.5,380,380.25,556
20190501|2018-11-21 10:30,21,380.25,381.75,380.25,381,920
20190501|2018-11-21 11:00,21,381,381,380.25,380.75,1171
20190501|2018-11-21 11:30,21,380.5,380.5,379.75,380,305
20190501|2018-11-21 12:00,21,380,380.25,380,380.25,67
20190501|2018-11-21 12:30,21,380,380.75,380,380.25,344
20190501|2018-11-21 13:00,21,380.5,381,379.75,380,791
20190501|2018-11-23 08:30,23,380,380.25,379.25,380,870
20190501|2018-11-23 09:00,23,380.25,380.25,379.5,379.75,822
20190501|2018-11-23 09:30,23,379.75,379.75,379,379,182
20190501|2018-11-23 10:00,23,379,379.25,378.75,379,392
20190501|2018-11-23 10:30,23,379,379.25,378.25,378.75,743
20190501|2018-11-23 11:00,23,378.5,379,378.5,378.75,1120
20190501|2018-11-23 11:30,23,379,379,378,378.25,635
20190501|2018-11-23 12:00,23,378.25,378.5,377.75,378.25,392
20190501|2018-11-25 19:00,26,378.75,379.25,378.5,378.5,619
20190501|2018-11-25 19:30,26,378.75,378.75,378.5,378.5,34
20190501|2018-11-25 20:00,26,378.25,378.25,378.25,378.25,23
20190501|2018-11-25 20:30,26,378.25,378.25,377.75,378,562
20190501|2018-11-25 21:00,26,378,378.25,378,378,25
20190501|2018-11-25 21:30,26,378,378.25,378,378.25,41
20190501|2018-11-25 22:00,26,378.25,378.25,378.25,378.25,6
20190501|2018-11-25 23:00,26,378,378.25,378,378.25,2
20190501|2018-11-26 00:00,26,378,378.25,378,378.25,6
20190501|2018-11-26 00:30,26,378.25,378.25,378,378.25,22
20190501|2018-11-26 01:00,26,378.25,378.25,378,378,7
20190501|2018-11-26 01:30,26,378,378,377.75,377.75,122
20190501|2018-11-26 02:00,26,378,378.25,377.75,378,205
20190501|2018-11-26 02:30,26,378,378,378,378,19
20190501|2018-11-26 03:00,26,378,378.25,378,378.25,8
20190501|2018-11-26 03:30,26,378.25,378.5,378.25,378.5,11
20190501|2018-11-26 04:00,26,378.5,378.5,378.5,378.5,27
20190501|2018-11-26 04:30,26,378.5,378.75,378.5,378.75,29
20190501|2018-11-26 05:00,26,378.75,378.75,378.5,378.5,40
20190501|2018-11-26 05:30,26,378.25,378.25,378.25,378.25,30
20190501|2018-11-26 06:00,26,378,378,378,378,42
20190501|2018-11-26 06:30,26,378.25,378.25,378,378,22
20190501|2018-11-26 07:00,26,378.25,378.25,377.75,378,43
20190501|2018-11-26 07:30,26,378,378,377.75,377.75,25
20190501|2018-11-26 08:30,26,377.75,378.25,376.5,376.75,1393
20190501|2018-11-26 09:00,26,376.75,376.75,375.5,375.5,2393
20190501|2018-11-26 09:30,26,375.75,376.5,375.75,376,1440
20190501|2018-11-26 10:00,26,376,376.25,375.75,375.75,1060
20190501|2018-11-26 10:30,26,375.75,376,375.5,375.5,1101
20190501|2018-11-26 11:00,26,375.75,376.25,375.75,376,701
20190501|2018-11-26 11:30,26,376,376.25,375,375.25,1233
20190501|2018-11-26 12:00,26,375,375.75,375,375.5,466
20190501|2018-11-26 12:30,26,375.5,375.75,375.25,375.75,617
20190501|2018-11-26 13:00,26,375.75,376,375.5,376,719
20190501|2018-11-26 19:00,27,376,376,375.5,375.5,253
20190501|2018-11-26 19:30,27,375.5,375.5,375.5,375.5,20
20190501|2018-11-26 20:00,27,375.5,375.5,375.5,375.5,1
20190501|2018-11-26 20:30,27,375.75,375.75,375.75,375.75,7
20190501|2018-11-26 21:00,27,375.75,375.75,375.75,375.75,5
20190501|2018-11-26 21:30,27,375.5,375.5,375.5,375.5,6
20190501|2018-11-26 22:30,27,375.75,375.75,375.75,375.75,14
20190501|2018-11-26 23:00,27,375.75,375.75,375.75,375.75,7
20190501|2018-11-27 00:30,27,376,376,376,376,12
20190501|2018-11-27 01:00,27,376,376,376,376,1
20190501|2018-11-27 01:30,27,376.25,376.25,376,376.25,78
20190501|2018-11-27 02:00,27,376.25,376.5,376.25,376.25,45
20190501|2018-11-27 02:30,27,376.25,376.5,376.25,376.5,19
20190501|2018-11-27 03:00,27,376.5,377.75,376.5,377.75,271
20190501|2018-11-27 03:30,27,377.5,377.75,377.5,377.75,59
20190501|2018-11-27 04:00,27,378,378,377,377,58
20190501|2018-11-27 04:30,27,377.25,377.25,377.25,377.25,34
20190501|2018-11-27 05:00,27,377.25,377.25,376.75,376.75,48
20190501|2018-11-27 05:30,27,376.75,376.75,376.75,376.75,47
20190501|2018-11-27 06:00,27,376.75,376.75,376.75,376.75,17
20190501|2018-11-27 06:30,27,376.75,376.75,376.25,376.5,248
20190501|2018-11-27 07:00,27,376.5,376.75,376.25,376.25,51
20190501|2018-11-27 07:30,27,376,376.25,376,376.25,27
20190501|2018-11-27 08:30,27,375.75,376,375,375.75,2198
20190501|2018-11-27 09:00,27,376,376,375.25,375.5,1111
20190501|2018-11-27 09:30,27,375.5,377.25,375.25,376.75,1634
20190501|2018-11-27 10:00,27,377,377,376,376.5,916
20190501|2018-11-27 10:30,27,376.25,377.25,376,377,1132
20190501|2018-11-27 11:00,27,377,377.25,375.75,375.75,1062
20190501|2018-11-27 11:30,27,375.75,376.5,375.75,376.5,494
20190501|2018-11-27 12:00,27,376.5,377.5,376.5,376.75,2134
20190501|2018-11-27 12:30,27,377,377,375.75,376,715
20190501|2018-11-27 13:00,27,376.25,376.25,375.25,375.5,1561
20190501|2018-11-27 19:00,28,375.75,375.75,375.5,375.75,158
20190501|2018-11-27 19:30,28,375.75,375.75,375.5,375.5,10
20190501|2018-11-27 20:30,28,375.5,375.5,375.5,375.5,8
20190501|2018-11-27 21:00,28,375.75,375.75,375.5,375.5,20
20190501|2018-11-27 21:30,28,375.5,375.5,375.5,375.5,9
20190501|2018-11-27 22:00,28,375.75,375.75,375.75,375.75,15
20190501|2018-11-27 23:00,28,375.75,376,375.75,376,25
20190501|2018-11-28 00:00,28,376,376,376,376,18
20190501|2018-11-28 01:00,28,376.25,376.25,376.25,376.25,4
20190501|2018-11-28 01:30,28,376.25,376.25,376.25,376.25,9
20190501|2018-11-28 02:00,28,376.5,376.5,376.25,376.25,30
20190501|2018-11-28 02:30,28,376.5,376.5,376.25,376.25,14
20190501|2018-11-28 03:00,28,376.5,376.5,376.5,376.5,1
20190501|2018-11-28 03:30,28,376.25,376.5,376,376.5,174
20190501|2018-11-28 04:00,28,376.25,376.5,376.25,376.5,73
20190501|2018-11-28 04:30,28,376.5,376.5,376,376,55
20190501|2018-11-28 05:00,28,376.25,376.5,376,376.5,52
20190501|2018-11-28 05:30,28,376.5,376.5,376.5,376.5,2
20190501|2018-11-28 06:00,28,376.25,376.25,376.25,376.25,113
20190501|2018-11-28 06:30,28,376.25,376.25,376.25,376.25,30
20190501|2018-11-28 07:00,28,376.25,378,376.25,378,377
20190501|2018-11-28 07:30,28,377.75,378,377.75,378,131
20190501|2018-11-28 08:30,28,377.75,381,376.75,380.5,3359
20190501|2018-11-28 09:00,28,380.25,380.75,379.75,380,2056
20190501|2018-11-28 09:30,28,380,381,379.75,380.75,1067
20190501|2018-11-28 10:00,28,380.5,381,380.5,380.5,701
20190501|2018-11-28 10:30,28,380.5,380.5,380,380.25,828
20190501|2018-11-28 11:00,28,380,381,380,380.75,1121
20190501|2018-11-28 11:30,28,380.75,381,380.25,380.5,953
20190501|2018-11-28 12:00,28,380.5,380.75,380.25,380.75,331
20190501|2018-11-28 12:30,28,380.5,381,380.5,380.75,648
20190501|2018-11-28 13:00,28,380.75,381,380.25,380.75,1916
20190501|2018-11-28 19:00,29,380.5,380.75,380.25,380.5,132
20190501|2018-11-28 19:30,29,380.5,380.75,380.5,380.75,17
20190501|2018-11-28 20:00,29,380.75,381.5,380.75,381.5,166
20190501|2018-11-28 20:30,29,381.5,381.75,381.5,381.75,45
20190501|2018-11-28 21:00,29,381.75,381.75,381.5,381.5,35
20190501|2018-11-28 21:30,29,381.25,381.25,381.25,381.25,6
20190501|2018-11-28 22:00,29,381.5,381.75,381.5,381.75,24
20190501|2018-11-28 23:00,29,381.75,381.75,381.75,381.75,1
20190501|2018-11-29 00:00,29,381.75,381.75,381.75,381.75,4
20190501|2018-11-29 00:30,29,381.5,381.5,381.25,381.25,68
20190501|2018-11-29 01:00,29,381.25,381.75,381.25,381.25,125
20190501|2018-11-29 01:30,29,381.25,381.25,381.25,381.25,36
20190501|2018-11-29 02:00,29,381,381.5,381,381.5,17
20190501|2018-11-29 02:30,29,381.25,381.5,381.25,381.5,67
20190501|2018-11-29 03:00,29,381.5,381.5,381.25,381.5,40
20190501|2018-11-29 03:30,29,381.5,381.5,380.75,381,100
20190501|2018-11-29 04:00,29,381,381,380.5,380.5,45
20190501|2018-11-29 04:30,29,380.5,380.5,380,380,270
20190501|2018-11-29 05:00,29,380,380,380,380,20
20190501|2018-11-29 05:30,29,380.25,380.25,380,380,48
20190501|2018-11-29 06:00,29,380,380,379.75,379.75,40
20190501|2018-11-29 06:30,29,379.75,379.75,379.75,379.75,27
20190501|2018-11-29 07:00,29,379.5,379.5,379,379.25,40
20190501|2018-11-29 07:30,29,379.25,380,379.25,380,326
20190501|2018-11-29 08:30,29,379.75,381.25,379.25,381,1109
20190501|2018-11-29 09:00,29,381,381.25,380.5,381.25,1169
20190501|2018-11-29 09:30,29,381,383,381,382,1894
20190501|2018-11-29 10:00,29,382,382.25,381.25,382,768
20190501|2018-11-29 10:30,29,382,382.25,381.5,381.75,702
20190501|2018-11-29 11:00,29,381.75,382,381.25,381.5,872
20190501|2018-11-29 11:30,29,381.5,381.75,381,381.25,480
20190501|2018-11-29 12:00,29,381.25,381.5,380.75,381,389
20190501|2018-11-29 12:30,29,381,381.25,380.5,380.5,760
20190501|2018-11-29 13:00,29,380.5,381,380.25,380.5,1150
20190501|2018-11-29 19:00,30,380.25,380.75,380,380.75,140
20190501|2018-11-29 19:30,30,380.5,380.5,380.5,380.5,10
20190501|2018-11-29 20:00,30,380.25,380.25,380.25,380.25,17
20190501|2018-11-29 20:30,30,380,380.5,380,380,54
20190501|2018-11-29 21:00,30,380,380,380,380,129
20190501|2018-11-29 21:30,30,380,380,380,380,5
20190501|2018-11-29 22:00,30,380,380.25,380,380,71
20190501|2018-11-29 23:00,30,380.25,380.25,380.25,380.25,6
20190501|2018-11-29 23:30,30,380.5,380.5,380.5,380.5,32
20190501|2018-11-30 00:30,30,380.75,380.75,380.75,380.75,122
20190501|2018-11-30 01:00,30,380.75,380.75,380.75,380.75,26
20190501|2018-11-30 01:30,30,380.75,380.75,380.75,380.75,76
20190501|2018-11-30 02:00,30,381,381,380.5,380.75,48
20190501|2018-11-30 02:30,30,380.75,380.75,380.75,380.75,16
20190501|2018-11-30 03:00,30,380.75,380.75,380.5,380.5,21
20190501|2018-11-30 03:30,30,380.75,381,380.5,380.75,139
20190501|2018-11-30 04:00,30,380.75,380.75,380.75,380.75,6
20190501|2018-11-30 04:30,30,380.75,380.75,380.75,380.75,21
20190501|2018-11-30 05:00,30,380.75,381,380.75,381,16
20190501|2018-11-30 05:30,30,380.75,381,380.75,381,66
20190501|2018-11-30 06:00,30,381,381,380.5,380.5,34
20190501|2018-11-30 06:30,30,380.75,381,380.75,381,32
20190501|2018-11-30 07:00,30,380.75,381.5,380.5,381.25,239
20190501|2018-11-30 07:30,30,381.25,382,381,382,115
20190501|2018-11-30 08:30,30,381.75,384,381.5,383.5,2411
20190501|2018-11-30 09:00,30,383.75,384.5,383.25,383.5,1742
20190501|2018-11-30 09:30,30,383.75,384.25,383.5,383.75,1183
20190501|2018-11-30 10:00,30,383.5,384.75,383.5,383.75,1043
20190501|2018-11-30 10:30,30,384,385,384,384.75,2045
20190501|2018-11-30 11:00,30,384.75,384.75,383.5,383.5,1111
20190501|2018-11-30 11:30,30,383.5,384.25,383.25,383.75,597
20190501|2018-11-30 12:00,30,383.75,384,383.5,384,867
20190501|2018-11-30 12:30,30,383.75,384.75,383.75,384.75,1620
20190501|2018-11-30 13:00,30,384.75,385.5,384,384,3980
20190501|2018-12-02 19:00,3,390,392,388.5,388.75,3706
20190501|2018-12-02 19:30,3,389,390,389,389.75,219
20190501|2018-12-02 20:00,3,389.75,390,389.5,389.75,139
20190501|2018-12-02 20:30,3,389.75,390,389.5,389.5,73
20190501|2018-12-02 21:00,3,389.5,389.75,389.5,389.75,66
20190501|2018-12-02 21:30,3,389.75,389.75,389.5,389.75,51
20190501|2018-12-02 22:00,3,389.75,389.75,389.5,389.75,42
20190501|2018-12-02 22:30,3,389.75,389.75,389.5,389.5,11
20190501|2018-12-02 23:00,3,389.75,389.75,389.75,389.75,97
20190501|2018-12-02 23:30,3,389.75,389.75,389.5,389.5,38
20190501|2018-12-03 00:00,3,389.5,389.5,389.25,389.5,30
20190501|2018-12-03 00:30,3,389.5,389.5,389.25,389.5,57
20190501|2018-12-03 01:00,3,389.5,389.5,389,389,138
20190501|2018-12-03 01:30,3,389,389.25,389,389,293
20190501|2018-12-03 02:00,3,389,389.25,388.5,388.75,78
20190501|2018-12-03 02:30,3,388.75,388.75,388.25,388.5,41
20190501|2018-12-03 03:00,3,388.5,389.25,388.5,389.25,98
20190501|2018-12-03 03:30,3,389,389,388.75,388.75,38
20190501|2018-12-03 04:00,3,389,389,389,389,14
20190501|2018-12-03 04:30,3,389,389.5,389,389.25,71
20190501|2018-12-03 05:00,3,389.25,389.5,389.25,389.5,11
20190501|2018-12-03 05:30,3,389.5,389.5,389.25,389.25,35
20190501|2018-12-03 06:00,3,389.25,389.25,388.75,388.75,17
20190501|2018-12-03 06:30,3,388.5,388.75,388,388,60
20190501|2018-12-03 07:00,3,388.25,388.75,388.25,388.75,63
20190501|2018-12-03 07:30,3,388.75,389.25,388.75,389.25,112
20190501|2018-12-03 08:30,3,389.25,391,388,389,3046
20190501|2018-12-03 09:00,3,389,389.75,388.5,389.5,1560
20190501|2018-12-03 09:30,3,389.5,390.25,389.25,389.5,1090
20190501|2018-12-03 10:00,3,389.75,390.25,389.5,390,859
20190501|2018-12-03 10:30,3,390,390,389.5,389.75,1829
20190501|2018-12-03 11:00,3,389.75,389.75,389.25,389.75,692
20190501|2018-12-03 11:30,3,389.75,389.75,388.75,389,985
20190501|2018-12-03 12:00,3,389,389.25,388.75,388.75,906
20190501|2018-12-03 12:30,3,388.75,389.75,388.75,389.5,927
20190501|2018-12-03 13:00,3,389.5,389.75,388.75,388.75,1600
20190501|2018-12-03 19:00,4,388.25,388.25,387.75,388,270
20190501|2018-12-03 19:30,4,388,388,388,388,52
20190501|2018-12-03 20:00,4,388,388,388,388,33
20190501|2018-12-03 20:30,4,388.25,388.25,387.75,387.75,59
20190501|2018-12-03 21:00,4,387.75,387.75,387.5,387.5,86
20190501|2018-12-03 21:30,4,387.5,387.5,387.5,387.5,16
20190501|2018-12-03 22:00,4,387.5,387.5,387.5,387.5,13
20190501|2018-12-03 22:30,4,387.75,387.75,387.75,387.75,3
20190501|2018-12-04 00:30,4,387.5,387.75,387.5,387.75,44
20190501|2018-12-04 01:00,4,387.75,387.75,387.75,387.75,8
20190501|2018-12-04 01:30,4,388,388,387.75,387.75,23
20190501|2018-12-04 02:00,4,387.75,388,387.5,388,33
20190501|2018-12-04 02:30,4,388.25,388.25,388.25,388.25,40
20190501|2018-12-04 03:00,4,388.25,388.25,387.75,387.75,275
20190501|2018-12-04 03:30,4,387.75,388,387.5,387.75,348
20190501|2018-12-04 04:00,4,387.5,387.5,387,387.5,99
20190501|2018-12-04 04:30,4,387.25,387.5,387.25,387.5,13
20190501|2018-12-04 05:00,4,387.5,387.5,387.5,387.5,41
20190501|2018-12-04 05:30,4,387.25,387.5,387.25,387.5,11
20190501|2018-12-04 06:00,4,387.5,387.5,387.5,387.5,2
20190501|2018-12-04 06:30,4,387.5,387.75,387.25,387.25,209
20190501|2018-12-04 07:00,4,387.25,387.25,387,387.25,116
20190501|2018-12-04 07:30,4,387.5,388.75,387.5,388.75,821
20190501|2018-12-04 08:30,4,388.75,390.75,388.5,389.25,2911
20190501|2018-12-04 09:00,4,389.5,390.5,389.5,390,1185
20190501|2018-12-04 09:30,4,390,390,388.5,389,1982
20190501|2018-12-04 10:00,4,389,390,389,390,776
20190501|2018-12-04 10:30,4,390,390.75,389.75,390.75,1478
20190501|2018-12-04 11:00,4,390.75,391,390,390.25,1103
20190501|2018-12-04 11:30,4,390.25,391,390,390.5,1263
20190501|2018-12-04 12:00,4,390.5,391.5,390.5,391.25,1016
20190501|2018-12-04 12:30,4,391.25,391.75,391,391.75,2186
20190501|2018-12-04 13:00,4,391.5,391.75,391.25,391.5,2876
20190501|2018-12-04 19:00,5,390.5,391,389.75,389.75,514
20190501|2018-12-04 19:30,5,390,390,389.75,390,12
20190501|2018-12-04 20:00,5,390.25,390.5,390.25,390.5,28
20190501|2018-12-04 20:30,5,390.5,391,390.25,390.75,140
20190501|2018-12-04 21:00,5,390.75,391,390.5,390.75,107
20190501|2018-12-04 21:30,5,390.5,390.5,390.5,390.5,1
20190501|2018-12-05 00:00,5,390.75,390.75,390.75,390.75,26
20190501|2018-12-05 00:30,5,390.75,390.75,390.75,390.75,27
20190501|2018-12-05 01:00,5,390.75,390.75,390.75,390.75,3
20190501|2018-12-05 01:30,5,390.5,390.5,390.5,390.5,9
20190501|2018-12-05 02:00,5,390.5,390.75,390.25,390.25,32
20190501|2018-12-05 02:30,5,390.25,390.25,390.25,390.25,23
20190501|2018-12-05 03:00,5,390.25,390.25,390.25,390.25,4
20190501|2018-12-05 03:30,5,390.25,390.5,389.75,390.5,80
20190501|2018-12-05 04:00,5,390.5,390.5,390.5,390.5,3
20190501|2018-12-05 04:30,5,390.5,390.5,390.5,390.5,5
20190501|2018-12-05 05:00,5,390.25,390.25,390,390,52
20190501|2018-12-05 05:30,5,390,390,389.75,389.75,17
20190501|2018-12-05 06:00,5,389.75,389.75,389.75,389.75,4
20190501|2018-12-05 06:30,5,390,390.25,389.75,390.25,65
20190501|2018-12-05 07:00,5,390.25,390.25,390,390.25,27
20190501|2018-12-05 07:30,5,390.25,390.75,390,390.5,58
20190501|2018-12-05 08:30,5,390.25,392,390.25,391.5,2140
20190501|2018-12-05 09:00,5,391.25,391.25,390.5,390.75,956
20190501|2018-12-05 09:30,5,390.75,391.5,390.5,391.5,2530
20190501|2018-12-05 10:00,5,391.5,393,391.25,392.75,1928
20190501|2018-12-05 10:30,5,392.75,393.5,392.5,392.75,993
20190501|2018-12-05 11:00,5,392.5,393,392,392.75,2218
20190501|2018-12-05 11:30,5,392.75,392.75,392.25,392.5,967
20190501|2018-12-05 12:00,5,392.5,392.5,391.75,392.25,1316
20190501|2018-12-05 12:30,5,392,392,391,391.5,1163
20190501|2018-12-05 13:00,5,391.25,392,391,392,1844
20190501|2018-12-05 19:00,6,391.25,391.5,391.25,391.25,321
20190501|2018-12-05 19:30,6,391.25,391.5,391.25,391.5,20
20190501|2018-12-05 20:00,6,391.5,391.5,391.5,391.5,11
20190501|2018-12-05 20:30,6,391.25,391.25,391.25,391.25,4
20190501|2018-12-05 21:00,6,391.5,391.5,391.25,391.25,42
20190501|2018-12-05 21:30,6,391.5,391.5,391.5,391.5,32
20190501|2018-12-05 22:00,6,391.25,391.5,391.25,391.5,19
20190501|2018-12-05 22:30,6,391.75,391.75,391.5,391.5,6
20190501|2018-12-06 00:30,6,391.5,391.5,391,391,57
20190501|2018-12-06 01:00,6,391.25,391.25,391.25,391.25,14
20190501|2018-12-06 01:30,6,391.25,391.5,391.25,391.5,174
20190501|2018-12-06 02:00,6,391.5,391.5,391.25,391.5,37
20190501|2018-12-06 02:30,6,391.75,391.75,391.5,391.75,31
20190501|2018-12-06 03:00,6,391.5,391.5,391.5,391.5,8
20190501|2018-12-06 03:30,6,391.5,391.75,391.25,391.25,128
20190501|2018-12-06 04:00,6,391.25,391.25,391.25,391.25,6
20190501|2018-12-06 04:30,6,391,391,390.75,390.75,118
20190501|2018-12-06 05:00,6,390.75,391,390.5,390.5,51
20190501|2018-12-06 05:30,6,390.5,390.5,389.75,390,228
20190501|2018-12-06 06:00,6,390,390.25,390,390.25,12
20190501|2018-12-06 06:30,6,390.25,390.5,390.25,390.5,35
20190501|2018-12-06 07:00,6,390.5,390.5,389.75,389.75,65
20190501|2018-12-06 07:30,6,389.5,390,389.5,389.75,47
20190501|2018-12-06 08:30,6,389.75,390.5,387.25,389,5015
20190501|2018-12-06 09:00,6,389,390.5,388.5,389.75,2991
20190501|2018-12-06 09:30,6,389.75,391,389.25,390.75,1853
20190501|2018-12-06 10:00,6,391,391,389.75,389.75,1953
20190501|2018-12-06 10:30,6,389.75,391.25,389.75,390.5,3342
20190501|2018-12-06 11:00,6,390.5,391,390.25,390.75,2529
20190501|2018-12-06 11:30,6,390.75,392,390.25,391.5,3535
20190501|2018-12-06 12:00,6,391.75,391.75,391,391.25,1089
20190501|2018-12-06 12:30,6,391.25,391.25,390.5,390.75,1977
20190501|2018-12-06 13:00,6,390.75,391,390,390.25,2399
20190501|2018-12-06 19:00,7,389.75,390,389.75,389.75,107
20190501|2018-12-06 19:30,7,390,390.25,389.75,389.75,71
20190501|2018-12-06 20:00,7,389.75,389.75,389.75,389.75,5
20190501|2018-12-06 20:30,7,389.75,389.75,389.75,389.75,2
20190501|2018-12-06 21:30,7,390,390.25,390,390.25,11
20190501|2018-12-06 22:00,7,390.25,390.25,390,390,54
20190501|2018-12-06 22:30,7,390,390,390,390,3
20190501|2018-12-06 23:00,7,390,390.25,390,390.25,60
20190501|2018-12-06 23:30,7,390.5,390.5,390.5,390.5,20
20190501|2018-12-07 00:00,7,390.5,390.5,390.5,390.5,107
20190501|2018-12-07 00:30,7,390.5,390.5,390.5,390.5,7
20190501|2018-12-07 01:00,7,390.25,390.75,390.25,390.75,102
20190501|2018-12-07 01:30,7,391,391,390.75,391,30
20190501|2018-12-07 02:00,7,391,391,390.75,390.75,20
20190501|2018-12-07 03:30,7,391,391.25,391,391,93
20190501|2018-12-07 04:00,7,391,391.25,391,391,9
20190501|2018-12-07 04:30,7,390.75,391,390.75,391,58
20190501|2018-12-07 05:00,7,390.75,391,390.75,391,8
20190501|2018-12-07 05:30,7,391,391.25,391,391.25,13
20190501|2018-12-07 06:00,7,391,391,391,391,9
20190501|2018-12-07 06:30,7,390.75,391,390.75,391,39
20190501|2018-12-07 07:00,7,390.75,391,390.75,391,109
20190501|2018-12-07 07:30,7,391.25,391.75,390.75,391.75,126
20190501|2018-12-07 08:30,7,391.5,392.75,391,391.75,2043
20190501|2018-12-07 09:00,7,392,393.25,392,393,2644
20190501|2018-12-07 09:30,7,393,393.25,392.5,392.5,1445
20190501|2018-12-07 10:00,7,392.5,392.5,391.75,392,1897
20190501|2018-12-07 10:30,7,391.75,392.25,391.5,391.75,1116
20190501|2018-12-07 11:00,7,391.75,392.75,391.75,392.5,2763
20190501|2018-12-07 11:30,7,392.5,393.25,392.5,393,1342
20190501|2018-12-07 12:00,7,392.75,393,392.5,392.75,860
20190501|2018-12-07 12:30,7,392.75,392.75,392.25,392.5,1021
20190501|2018-12-07 13:00,7,392.75,393,392.5,392.5,2540
20190501|2018-12-09 19:00,10,391.75,392.5,391.5,391.75,742
20190501|2018-12-09 19:30,10,391.75,391.75,391.5,391.75,45
20190501|2018-12-09 20:00,10,391.75,392,391.75,392,139
20190501|2018-12-09 20:30,10,391.75,391.75,391.5,391.5,18
20190501|2018-12-09 21:30,10,391.25,391.25,391.25,391.25,3
20190501|2018-12-09 22:30,10,391.25,391.25,391.25,391.25,5
20190501|2018-12-09 23:00,10,391.5,391.5,391.5,391.5,14
20190501|2018-12-09 23:30,10,391.5,391.5,391.5,391.5,16
20190501|2018-12-10 00:00,10,391.25,391.25,391.25,391.25,2
20190501|2018-12-10 00:30,10,391.25,391.25,391,391,185
20190501|2018-12-10 01:00,10,391,391.25,391,391.25,39
20190501|2018-12-10 01:30,10,391.5,391.5,391.25,391.25,5
20190501|2018-12-10 02:00,10,391.5,391.5,391.25,391.5,31
20190501|2018-12-10 02:30,10,391.5,391.5,391.5,391.5,16
20190501|2018-12-10 03:00,10,391.25,391.5,391.25,391.5,23
20190501|2018-12-10 03:30,10,391.5,391.5,391.5,391.5,7
20190501|2018-12-10 04:00,10,391.5,391.5,391.5,391.5,4
20190501|2018-12-10 04:30,10,391.5,391.5,391.5,391.5,13
20190501|2018-12-10 05:00,10,391.5,391.5,391.5,391.5,7
20190501|2018-12-10 06:00,10,391.5,391.5,391.5,391.5,16
20190501|2018-12-10 06:30,10,391.75,391.75,391.5,391.75,91
20190501|2018-12-10 07:00,10,391.75,391.75,391,391,74
20190501|2018-12-10 07:30,10,391,391.5,391,391.5,114
20190501|2018-12-10 08:30,10,391.25,393,390.75,391.5,2723
20190501|2018-12-10 09:00,10,391.5,392,391,391.75,798
20190501|2018-12-10 09:30,10,391.75,392.25,391.5,392,3213
20190501|2018-12-10 10:00,10,392,392.5,391.75,392.25,1430
20190501|2018-12-10 10:30,10,392.25,393,392.25,393,1055
20190501|2018-12-10 11:00,10,392.75,393.25,392.75,392.75,1698
20190501|2018-12-10 11:30,10,392.75,393,392.75,392.75,931
20190501|2018-12-10 12:00,10,392.75,393,392,392,1418
20190501|2018-12-10 12:30,10,392,392,391.25,391.5,1641
20190501|2018-12-10 13:00,10,391.5,391.75,390.75,391,2501
20190501|2018-12-10 19:00,11,390.5,391,390.25,390.75,348
20190501|2018-12-10 19:30,11,391,391,391,391,2
20190501|2018-12-10 20:00,11,391.25,391.25,391,391.25,112
20190501|2018-12-10 20:30,11,391.25,391.25,391.25,391.25,22
20190501|2018-12-10 21:00,11,391.25,391.25,391,391,14
20190501|2018-12-10 21:30,11,391.25,391.25,391,391,30
20190501|2018-12-10 22:00,11,391,391,391,391,13
20190501|2018-12-10 22:30,11,391,391,390.75,390.75,14
20190501|2018-12-10 23:30,11,391,391,391,391,5
20190501|2018-12-11 00:00,11,390.75,390.75,390.75,390.75,32
20190501|2018-12-11 01:00,11,391,391,391,391,23
20190501|2018-12-11 01:30,11,391.25,391.5,391.25,391.25,141
20190501|2018-12-11 02:00,11,391,391.25,391,391,11
20190501|2018-12-11 02:30,11,391.25,391.25,391.25,391.25,10
20190501|2018-12-11 03:00,11,391.25,391.25,391.25,391.25,62
20190501|2018-12-11 03:30,11,391.25,391.5,391.25,391.5,23
20190501|2018-12-11 04:00,11,391.25,391.5,391.25,391.5,3
20190501|2018-12-11 04:30,11,391.5,391.5,391,391.25,109
20190501|2018-12-11 05:00,11,391.25,391.25,391.25,391.25,1
20190501|2018-12-11 05:30,11,391.25,391.25,391.25,391.25,10
20190501|2018-12-11 06:00,11,391.25,391.5,391.25,391.5,161
20190501|2018-12-11 06:30,11,391.75,392,391.5,391.75,116
20190501|2018-12-11 07:00,11,391.75,391.75,391.25,391.75,62
20190501|2018-12-11 07:30,11,391.75,392.25,391.5,392.25,89
20190501|2018-12-11 08:30,11,392,393.25,390.75,391.25,2867
20190501|2018-12-11 09:00,11,391.25,391.75,390.75,391,1820
20190501|2018-12-11 09:30,11,391,391.5,390,390.25,2289
20190501|2018-12-11 10:00,11,390.25,390.75,389.75,390.75,1064
20190501|2018-12-11 10:30,11,390.75,390.75,389.75,390.25,1445
20190501|2018-12-11 11:00,11,390.25,392,388.75,391.75,1628
20190501|2018-12-11 11:30,11,391.75,391.75,391,391.25,704
20190501|2018-12-11 12:00,11,391.25,391.5,391,391.25,1092
20190501|2018-12-11 12:30,11,391.5,392.25,391.5,392,897
20190501|2018-12-11 13:00,11,392,392.5,392,392,1348
20190501|2018-12-11 19:00,12,392.25,392.5,392,392.5,241
20190501|2018-12-11 19:30,12,392.5,392.75,392.5,392.5,10
20190501|2018-12-11 20:00,12,392.75,392.75,392.75,392.75,83
20190501|2018-12-11 20:30,12,392.75,393,392.75,392.75,32
20190501|2018-12-11 21:00,12,392.5,392.5,392.5,392.5,1
20190501|2018-12-12 00:00,12,392.75,392.75,392.75,392.75,7
20190501|2018-12-12 00:30,12,392.75,392.75,392.5,392.5,16
20190501|2018-12-12 01:00,12,392.75,393,392.75,393,42
20190501|2018-12-12 01:30,12,393,393,392.75,393,131
20190501|2018-12-12 02:00,12,392.75,393.25,392.75,393.25,356
20190501|2018-12-12 02:30,12,393.25,393.25,393.25,393.25,25
20190501|2018-12-12 03:00,12,393.25,393.5,393,393.5,79
20190501|2018-12-12 03:30,12,393.25,393.5,393.25,393.5,106
20190501|2018-12-12 04:00,12,393.5,393.5,393.5,393.5,14
20190501|2018-12-12 04:30,12,393.5,393.75,393.5,393.5,232
20190501|2018-12-12 05:00,12,393.5,393.75,393.5,393.75,62
20190501|2018-12-12 05:30,12,393.75,393.75,393.75,393.75,61
20190501|2018-12-12 06:00,12,393.5,393.75,393.5,393.5,611
20190501|2018-12-12 06:30,12,393.75,393.75,393.25,393.25,139
20190501|2018-12-12 07:00,12,393.5,393.75,393.25,393.5,124
20190501|2018-12-12 07:30,12,393.5,393.75,392.75,392.75,154
20190501|2018-12-12 08:30,12,393.25,394.75,393,394,4369
20190501|2018-12-12 09:00,12,394.25,394.75,394,394.75,1473
20190501|2018-12-12 09:30,12,394.5,395,393.5,393.5,2681
20190501|2018-12-12 10:00,12,393.75,393.75,392.5,392.5,1483
20190501|2018-12-12 10:30,12,392.5,393.25,392.25,392.75,1993
20190501|2018-12-12 11:00,12,392.75,392.75,392.25,392.75,1919
20190501|2018-12-12 11:30,12,392.75,393,392.5,392.5,1142
20190501|2018-12-12 12:00,12,392.5,392.75,392,392,1125
20190501|2018-12-12 12:30,12,392,392.25,391.75,392.25,565
20190501|2018-12-12 13:00,12,392.25,392.75,392.25,392.5,1869
20190501|2018-12-12 19:00,13,392,392,391.5,391.5,233
20190501|2018-12-12 19:30,13,391.75,392,391.75,391.75,121
20190501|2018-12-12 20:00,13,391.75,391.75,391.75,391.75,35
20190501|2018-12-12 20:30,13,391.75,391.75,391.75,391.75,6
20190501|2018-12-12 21:00,13,391.75,391.75,391.75,391.75,24
20190501|2018-12-12 21:30,13,391.75,392,391.75,392,40
20190501|2018-12-12 23:30,13,392,392,392,392,99
20190501|2018-12-13 00:00,13,392,392.25,392,392.25,6
20190501|2018-12-13 01:00,13,392.25,392.25,392.25,392.25,20
20190501|2018-12-13 01:30,13,392.5,392.5,392.5,392.5,60
20190501|2018-12-13 02:00,13,392.5,392.5,392.25,392.5,35
20190501|2018-12-13 02:30,13,392.5,392.5,392.5,392.5,15
20190501|2018-12-13 03:00,13,392.75,392.75,392.75,392.75,4
20190501|2018-12-13 03:30,13,392.75,393,392.75,392.75,80
20190501|2018-12-13 04:00,13,392.75,392.75,392.75,392.75,10
20190501|2018-12-13 04:30,13,393,393,393,393,170
20190501|2018-12-13 05:00,13,392.75,393.25,392.75,393,55
20190501|2018-12-13 05:30,13,393.25,393.25,393.25,393.25,190
20190501|2018-12-13 06:00,13,393,393,393,393,60
20190501|2018-12-13 06:30,13,393,393,392.75,392.75,127
20190501|2018-12-13 07:00,13,392.75,392.75,392.25,392.25,40
20190501|2018-12-13 07:30,13,392.5,392.5,392,392.25,94
20190501|2018-12-13 08:30,13,392,392.5,390.5,391.25,1978
20190501|2018-12-13 09:00,13,391.25,392.75,391.25,392.5,2481
20190501|2018-12-13 09:30,13,392.25,393,392,393,2069
20190501|2018-12-13 10:00,13,393,393.75,392.75,393.5,2185
20190501|2018-12-13 10:30,13,393.5,394,393.25,393.5,1240
20190501|2018-12-13 11:00,13,393.5,393.75,392.5,392.75,1720
20190501|2018-12-13 11:30,13,392.75,393,392.25,392.5,787
20190501|2018-12-13 12:00,13,392.75,393,392.25,392.5,655
20190501|2018-12-13 12:30,13,392.25,392.5,392,392,436
20190501|2018-12-13 13:00,13,392.25,392.25,391.25,391.25,1518
20190501|2018-12-13 19:00,14,391.25,391.25,390.75,391,178
20190501|2018-12-13 19:30,14,391,391,391,391,2
20190501|2018-12-13 20:00,14,391.25,391.25,391,391,6
20190501|2018-12-13 20:30,14,391,391.25,390.75,391.25,104
20190501|2018-12-13 21:00,14,391.25,391.5,391.25,391.5,16
20190501|2018-12-13 21:30,14,391.25,391.5,391.25,391.5,48
20190501|2018-12-13 23:00,14,391.5,391.5,391.5,391.5,6
20190501|2018-12-13 23:30,14,391.25,391.5,391.25,391.5,10
20190501|2018-12-14 00:00,14,391.5,391.5,391.25,391.25,16
20190501|2018-12-14 00:30,14,391.25,391.25,391.25,391.25,29
20190501|2018-12-14 01:00,14,391.5,391.5,391.25,391.5,10
20190501|2018-12-14 01:30,14,391.5,391.5,391.5,391.5,1
20190501|2018-12-14 02:00,14,391.5,391.5,391.25,391.25,81
20190501|2018-12-14 02:30,14,391.25,391.5,391,391.5,33
20190501|2018-12-14 03:00,14,391.25,391.5,391.25,391.5,22
20190501|2018-12-14 03:30,14,391.25,391.5,391,391,86
20190501|2018-12-14 04:00,14,391.25,391.25,391,391,90
20190501|2018-12-14 04:30,14,391,391,390.75,390.75,39
20190501|2018-12-14 05:00,14,391,391,391,391,2
20190501|2018-12-14 05:30,14,391.25,391.5,391.25,391.5,27
20190501|2018-12-14 06:00,14,391.5,391.5,391.5,391.5,42
20190501|2018-12-14 06:30,14,391.75,393.25,391.75,393.25,294
20190501|2018-12-14 07:00,14,393.25,393.75,393,393.25,265
20190501|2018-12-14 07:30,14,393.5,394.25,393.5,394.25,159
20190501|2018-12-14 08:30,14,394.25,395,394,394.5,1997
20190501|2018-12-14 09:00,14,394.25,395,393.75,394,1128
20190501|2018-12-14 09:30,14,394,394.5,393.75,394.5,837
20190501|2018-12-14 10:00,14,394.5,394.75,393.75,394,1012
20190501|2018-12-14 10:30,14,394,394.25,393.5,393.5,600
20190501|2018-12-14 11:00,14,393.75,394,393.5,393.5,635
20190501|2018-12-14 11:30,14,393.75,394,393.5,393.5,535
20190501|2018-12-14 12:00,14,393.75,393.75,393.25,393.5,807
20190501|2018-12-14 12:30,14,393.25,393.25,392.75,392.75,1114
20190501|2018-12-14 13:00,14,392.75,393,392,392.25,2919
20190501|2018-12-16 19:00,17,391.75,392,391.25,391.75,157
20190501|2018-12-16 19:30,17,391.75,392.75,391.75,392.75,67
20190501|2018-12-16 20:00,17,392.75,393,392.5,392.75,33
20190501|2018-12-16 20:30,17,392.5,392.5,392.25,392.25,10
20190501|2018-12-16 21:00,17,392.5,392.5,392.5,392.5,2
20190501|2018-12-16 21:30,17,392.5,392.5,392.5,392.5,13
20190501|2018-12-16 22:00,17,392.75,392.75,392.75,392.75,1
20190501|2018-12-16 23:00,17,392.5,392.5,392.5,392.5,10
20190501|2018-12-16 23:30,17,392.5,392.5,392.5,392.5,6
20190501|2018-12-17 01:00,17,392.5,392.5,392.5,392.5,7
20190501|2018-12-17 01:30,17,392.5,392.5,392.5,392.5,2
20190501|2018-12-17 02:00,17,392.75,392.75,392.75,392.75,1
20190501|2018-12-17 02:30,17,392.75,393,392.5,392.75,67
20190501|2018-12-17 03:00,17,392.75,392.75,392.75,392.75,34
20190501|2018-12-17 03:30,17,392.75,393,392.5,393,78
20190501|2018-12-17 04:00,17,392.75,393,392.75,393,31
20190501|2018-12-17 04:30,17,393.25,393.25,393.25,393.25,7
20190501|2018-12-17 05:00,17,393.5,393.5,393,393.25,47
20190501|2018-12-17 05:30,17,393.25,393.25,392.75,392.75,45
20190501|2018-12-17 06:00,17,392.5,392.75,392.5,392.75,3
20190501|2018-12-17 06:30,17,392.25,392.5,392.25,392.5,29
20190501|2018-12-17 07:00,17,392.5,393,392.25,392.5,219
20190501|2018-12-17 07:30,17,392.75,393,392.5,393,36
20190501|2018-12-17 08:30,17,392.25,393,391,391.25,1538
20190501|2018-12-17 09:00,17,391.25,392.25,391.25,392,682
20190501|2018-12-17 09:30,17,391.75,392,390.75,391.25,1748
20190501|2018-12-17 10:00,17,391.5,391.75,391.25,391.5,1417
20190501|2018-12-17 10:30,17,391.75,391.75,391.25,391.5,588
20190501|2018-12-17 11:00,17,391.5,391.5,391,391.25,629
20190501|2018-12-17 11:30,17,391,391.25,391,391,178
20190501|2018-12-17 12:00,17,391,391.75,391,391.5,1383
20190501|2018-12-17 12:30,17,391.5,391.75,391.25,391.5,690
20190501|2018-12-17 13:00,17,391.75,391.75,391.25,391.5,1497
20190501|2018-12-17 19:00,18,391.5,391.5,391,391.25,185
20190501|2018-12-17 19:30,18,391,391.25,391,391.25,24
20190501|2018-12-17 20:00,18,391.25,391.25,391.25,391.25,20
20190501|2018-12-17 20:30,18,391.5,391.5,391.5,391.5,22
20190501|2018-12-17 21:00,18,391.25,391.5,391.25,391.5,10
20190501|2018-12-17 21:30,18,391.5,391.5,391.5,391.5,18
20190501|2018-12-17 22:00,18,391.5,391.5,391.5,391.5,5
20190501|2018-12-17 22:30,18,391.5,391.75,391.5,391.75,11
20190501|2018-12-17 23:00,18,391.75,391.75,391.75,391.75,4
20190501|2018-12-17 23:30,18,391.5,391.5,391.5,391.5,24
20190501|2018-12-18 00:00,18,391.5,391.5,391.5,391.5,1
20190501|2018-12-18 00:30,18,391.75,391.75,391.25,391.25,184
20190501|2018-12-18 01:00,18,391.25,391.5,391.25,391.5,24
20190501|2018-12-18 01:30,18,391.5,391.75,391.5,391.75,20
20190501|2018-12-18 02:00,18,391.75,391.75,391.75,391.75,3
20190501|2018-12-18 02:30,18,391.75,391.75,391.5,391.75,41
20190501|2018-12-18 03:00,18,391.75,392,391.75,392,53
20190501|2018-12-18 03:30,18,391.75,392.25,391.75,392,38
20190501|2018-12-18 04:00,18,392,392,392,392,82
20190501|2018-12-18 04:30,18,392,392,392,392,1
20190501|2018-12-18 05:00,18,392,392,392,392,3
20190501|2018-12-18 05:30,18,391.75,391.75,391.75,391.75,28
20190501|2018-12-18 06:00,18,391.75,391.75,391.5,391.5,37
20190501|2018-12-18 06:30,18,391.75,392,391.75,391.75,226
20190501|2018-12-18 07:00,18,392,392,391.5,391.5,172
20190501|2018-12-18 07:30,18,391.75,392,391.5,391.75,65
20190501|2018-12-18 08:30,18,391.5,394,391,393.75,3083
20190501|2018-12-18 09:00,18,394,394,393,393.5,1951
20190501|2018-12-18 09:30,18,393.25,393.5,392.75,393.25,1438
20190501|2018-12-18 10:00,18,393.25,393.5,393,393.5,1466
20190501|2018-12-18 10:30,18,393.5,393.75,393.25,393.5,772
20190501|2018-12-18 11:00,18,393.25,393.75,393.25,393.5,1279
20190501|2018-12-18 11:30,18,393.75,393.75,393.25,393.25,600
20190501|2018-12-18 12:00,18,393.25,393.5,392.75,393,1315
20190501|2018-12-18 12:30,18,393.25,393.25,392.5,392.75,865
20190501|2018-12-18 13:00,18,392.75,393.5,392.5,393.25,1869
20190501|2018-12-18 19:00,19,392.75,393,392.25,392.5,222
20190501|2018-12-18 19:30,19,392.5,392.5,392,392,204
20190501|2018-12-18 20:00,19,392.25,392.5,392.25,392.5,57
20190501|2018-12-18 20:30,19,392.5,392.5,392.5,392.5,21
20190501|2018-12-18 21:00,19,392.5,392.5,392.5,392.5,268
20190501|2018-12-18 22:00,19,392.5,392.75,392.25,392.75,7
20190501|2018-12-18 22:30,19,392.75,392.75,392.75,392.75,1
20190501|2018-12-18 23:00,19,392.75,392.75,392.75,392.75,3
20190501|2018-12-19 00:00,19,392.75,392.75,392.75,392.75,17
20190501|2018-12-19 00:30,19,392.75,392.75,392.75,392.75,1
20190501|2018-12-19 01:00,19,392.75,392.75,392.5,392.5,2
20190501|2018-12-19 01:30,19,392.75,392.75,392.5,392.75,22
20190501|2018-12-19 02:00,19,392.75,392.75,392.75,392.75,10
20190501|2018-12-19 02:30,19,392.75,392.75,392.5,392.75,29
20190501|2018-12-19 03:00,19,392.5,393,392.5,393,129
20190501|2018-12-19 03:30,19,393,393,393,393,30
20190501|2018-12-19 04:00,19,393,393,393,393,3
20190501|2018-12-19 04:30,19,393,393,392.75,392.75,58
20190501|2018-12-19 05:00,19,392.5,392.5,392.25,392.25,5
20190501|2018-12-19 05:30,19,392.5,392.5,392.5,392.5,13
20190501|2018-12-19 06:00,19,392.5,392.5,392.5,392.5,22
20190501|2018-12-19 06:30,19,392.5,392.5,392.25,392.5,147
20190501|2018-12-19 07:00,19,392.5,392.5,392.25,392.25,73
20190501|2018-12-19 07:30,19,392.25,392.75,392.25,392.25,135
20190501|2018-12-19 08:30,19,392.5,393,391.5,392.5,2390
20190501|2018-12-19 09:00,19,392.5,392.75,392,392,714
20190501|2018-12-19 09:30,19,392,392,391.75,392,738
20190501|2018-12-19 10:00,19,391.75,392,391.5,391.5,638
20190501|2018-12-19 10:30,19,391.5,391.75,391,391.25,970
20190501|2018-12-19 11:00,19,391.5,391.75,391,391.25,615
20190501|2018-12-19 11:30,19,391.25,391.5,391,391,1825
20190501|2018-12-19 12:00,19,391,391.25,390.25,390.25,1318
20190501|2018-12-19 12:30,19,390.25,390.5,389.75,390,2395
20190501|2018-12-19 13:00,19,390.25,390.25,389.5,389.75,769
20190501|2018-12-19 19:00,20,389.75,390,389.5,389.75,196
20190501|2018-12-19 19:30,20,389.75,389.75,389.5,389.5,408
20190501|2018-12-19 20:00,20,389.5,389.75,389.5,389.75,78
20190501|2018-12-19 20:30,20,389.5,389.5,389.5,389.5,17
20190501|2018-12-19 21:00,20,389.5,389.75,389.5,389.5,21
20190501|2018-12-19 21:30,20,389.5,389.5,389.5,389.5,7
20190501|2018-12-19 22:30,20,389.5,389.5,389.25,389.25,63
20190501|2018-12-19 23:00,20,389.25,389.25,389.25,389.25,1
20190501|2018-12-19 23:30,20,389.5,389.5,389.5,389.5,24
20190501|2018-12-20 00:30,20,389.5,389.5,389.5,389.5,20
20190501|2018-12-20 01:00,20,389.5,389.75,389.5,389.75,23
20190501|2018-12-20 01:30,20,389.75,390.25,389.75,390.25,61
20190501|2018-12-20 02:00,20,390,390.25,390,390,35
20190501|2018-12-20 02:30,20,390,390.25,390,390.25,29
20190501|2018-12-20 03:00,20,390.25,390.25,390.25,390.25,31
20190501|2018-12-20 03:30,20,390.5,390.5,390.5,390.5,4
20190501|2018-12-20 04:00,20,390.5,390.75,390.5,390.5,64
20190501|2018-12-20 04:30,20,390.25,390.25,390.25,390.25,1
20190501|2018-12-20 05:00,20,390.25,390.5,390.25,390.5,7
20190501|2018-12-20 05:30,20,390.25,390.5,390.25,390.5,194
20190501|2018-12-20 06:00,20,390.5,390.5,390.5,390.5,44
20190501|2018-12-20 06:30,20,390.25,390.5,390.25,390.25,51
20190501|2018-12-20 07:00,20,390.25,390.5,390,390,64
20190501|2018-12-20 07:30,20,390.25,390.5,390.25,390.5,342
20190501|2018-12-20 08:30,20,390.5,390.5,384.75,385.75,3669
20190501|2018-12-20 09:00,20,385.75,386.5,384.5,386.25,3527
20190501|2018-12-20 09:30,20,386.25,386.25,385.25,385.5,3212
20190501|2018-12-20 10:00,20,385.25,385.5,385,385.5,1052
20190501|2018-12-20 10:30,20,385.5,386,385,385.25,1994
20190501|2018-12-20 11:00,20,385.25,385.25,384.75,385,1447
20190501|2018-12-20 11:30,20,385,385.25,384.5,384.5,673
20190501|2018-12-20 12:00,20,384.5,384.75,384.25,384.25,2235
20190501|2018-12-20 12:30,20,384.25,384.25,383.5,383.5,1093
20190501|2018-12-20 13:00,20,383.5,383.75,383,383.5,2809
20190501|2018-12-20 19:00,21,383.5,384,383.25,384,293
20190501|2018-12-20 19:30,21,384.25,384.25,384.25,384.25,37
20190501|2018-12-20 20:00,21,384.25,384.5,384.25,384.5,130
20190501|2018-12-20 20:30,21,384.25,384.5,384.25,384.25,33
20190501|2018-12-20 21:00,21,384.25,384.5,384.25,384.5,17
20190501|2018-12-20 21:30,21,384.5,384.75,384.25,384.75,39
20190501|2018-12-20 22:00,21,384.5,384.5,384.5,384.5,19
20190501|2018-12-20 23:00,21,384.5,384.5,384.5,384.5,19
20190501|2018-12-20 23:30,21,384.5,384.5,384.5,384.5,3
20190501|2018-12-21 00:00,21,384.25,384.25,384.25,384.25,2
20190501|2018-12-21 00:30,21,384.25,384.25,384.25,384.25,12
20190501|2018-12-21 01:00,21,384.25,384.75,384.25,384.75,135
20190501|2018-12-21 01:30,21,384.75,384.75,384.5,384.5,40
20190501|2018-12-21 02:00,21,384.5,384.5,383.75,384.25,69
20190501|2018-12-21 02:30,21,384.25,384.75,384.25,384.25,48
20190501|2018-12-21 03:00,21,384.5,384.75,384.5,384.75,35
20190501|2018-12-21 03:30,21,384.5,385.5,384.5,385.5,114
20190501|2018-12-21 04:00,21,385.25,385.25,385,385,22
20190501|2018-12-21 04:30,21,385,385,384.5,384.5,70
20190501|2018-12-21 05:00,21,384.5,384.5,384,384,319
20190501|2018-12-21 05:30,21,384.25,384.75,384.25,384.5,58
20190501|2018-12-21 06:00,21,384.25,384.5,384.25,384.25,42
20190501|2018-12-21 06:30,21,384.25,384.5,384,384,75
20190501|2018-12-21 07:00,21,384,384.5,384,384.25,62
20190501|2018-12-21 07:30,21,384.25,384.5,384,384.5,220
20190501|2018-12-21 08:30,21,384.25,385,383.5,383.75,1751
20190501|2018-12-21 09:00,21,383.5,384,382.75,383.75,2573
20190501|2018-12-21 09:30,21,383.75,385,383.25,385,2205
20190501|2018-12-21 10:00,21,384.75,385.75,384.5,385.75,2321
20190501|2018-12-21 10:30,21,385.75,387.25,385,386.75,1793
20190501|2018-12-21 11:00,21,386.75,387.25,385.75,385.75,848
20190501|2018-12-21 11:30,21,386,386.75,385.75,386.25,657
20190501|2018-12-21 12:00,21,386.25,386.5,385.75,386.25,911
20190501|2018-12-21 12:30,21,386.5,387,386.25,386.25,605
20190501|2018-12-21 13:00,21,386.5,386.5,386,386,1340
20190501|2018-12-23 19:00,24,385.75,386.5,385,385.25,273
20190501|2018-12-23 19:30,24,385.5,385.75,385.5,385.5,37
20190501|2018-12-23 20:00,24,385.25,385.5,385.25,385.25,72
20190501|2018-12-23 20:30,24,385.25,385.5,385.25,385.25,48
20190501|2018-12-23 21:30,24,385.5,385.5,385.5,385.5,1
20190501|2018-12-23 23:30,24,385.25,385.25,385,385.25,47
20190501|2018-12-24 00:30,24,385.25,385.25,385.25,385.25,4
20190501|2018-12-24 01:00,24,385.25,385.25,385.25,385.25,1
20190501|2018-12-24 01:30,24,385.25,385.5,385.25,385.5,66
20190501|2018-12-24 02:00,24,385.25,385.25,384.75,384.75,75
20190501|2018-12-24 02:30,24,385,385,384.75,384.75,3
20190501|2018-12-24 03:00,24,384.5,384.5,384.5,384.5,20
20190501|2018-12-24 03:30,24,384.5,384.5,384.5,384.5,7
20190501|2018-12-24 04:00,24,384.25,384.25,384,384,73
20190501|2018-12-24 04:30,24,384,384,383.75,383.75,150
20190501|2018-12-24 05:00,24,383.75,383.75,383.5,383.5,49
20190501|2018-12-24 05:30,24,383.25,383.5,383.25,383.5,9
20190501|2018-12-24 06:00,24,383.5,383.5,383.25,383.5,42
20190501|2018-12-24 06:30,24,383.5,383.5,383,383.25,141
20190501|2018-12-24 07:00,24,383.25,383.25,383,383.25,202
20190501|2018-12-24 07:30,24,383.25,383.25,382.75,382.75,82
20190501|2018-12-24 08:30,24,383.25,386.5,383,386.5,1752
20190501|2018-12-24 09:00,24,386.25,386.25,385.25,385.25,1247
20190501|2018-12-24 09:30,24,385.25,386.25,385,385.75,368
20190501|2018-12-24 10:00,24,385.75,386,385.25,385.5,454
20190501|2018-12-24 10:30,24,385.5,385.75,384.5,384.75,825
20190501|2018-12-24 11:00,24,384.75,385.25,384.5,385.25,544
20190501|2018-12-24 11:30,24,385,385.75,384.5,385.5,847
20190501|2018-12-24 12:00,24,385.5,385.75,385.5,385.75,230
20190501|2018-12-26 08:30,26,386.25,387,384.5,385.5,1503
20190501|2018-12-26 09:00,26,385.25,385.25,383.5,383.75,720
20190501|2018-12-26 09:30,26,383.5,383.75,381.25,381.75,3350
20190501|2018-12-26 10:00,26,381.75,381.75,381.25,381.5,1400
20190501|2018-12-26 10:30,26,381.5,381.5,381,381,679
20190501|2018-12-26 11:00,26,381,381.25,380.5,381,1019
20190501|2018-12-26 11:30,26,381,381.75,381,381,753
20190501|2018-12-26 12:00,26,381,381.25,380.75,381,867
20190501|2018-12-26 12:30,26,381,381.5,380.75,381.25,364
20190501|2018-12-26 13:00,26,381.5,381.5,380.75,381,1045
20190501|2018-12-26 19:00,27,381,382.75,381,382.5,205
20190501|2018-12-26 19:30,27,382.25,382.5,382.25,382.25,108
20190501|2018-12-26 20:00,27,382.25,382.75,382.25,382.75,286
20190501|2018-12-26 20:30,27,382.75,382.75,382.75,382.75,7
20190501|2018-12-26 21:00,27,382.75,382.75,382.75,382.75,2
20190501|2018-12-26 21:30,27,382.75,382.75,382.75,382.75,4
20190501|2018-12-26 22:00,27,382.75,383,382.75,383,19
20190501|2018-12-26 22:30,27,383,383,383,383,2
20190501|2018-12-27 00:00,27,382.75,382.75,382.75,382.75,3
20190501|2018-12-27 00:30,27,383,383,383,383,2
20190501|2018-12-27 01:00,27,383,383,383,383,1
20190501|2018-12-27 01:30,27,383,383.25,383,383.25,13
20190501|2018-12-27 02:00,27,383.25,383.25,383.25,383.25,3
20190501|2018-12-27 02:30,27,383.25,383.5,383.25,383.25,114
20190501|2018-12-27 03:00,27,383.25,383.25,383,383,50
20190501|2018-12-27 04:00,27,383,383,383,383,13
20190501|2018-12-27 05:00,27,383,383,383,383,7
20190501|2018-12-27 05:30,27,383,383,383,383,39
20190501|2018-12-27 06:00,27,383,383,383,383,173
20190501|2018-12-27 06:30,27,383,383.25,383,383.25,247
20190501|2018-12-27 07:00,27,383.25,383.75,383,383.5,470
20190501|2018-12-27 07:30,27,383.5,384,383.5,383.5,759
20190501|2018-12-27 08:30,27,383.75,384.25,382.25,382.5,1353
20190501|2018-12-27 09:00,27,382.5,382.75,381.75,382.5,1381
20190501|2018-12-27 09:30,27,382.5,382.5,381.5,382,1333
20190501|2018-12-27 10:00,27,382,383.25,381.75,383,1688
20190501|2018-12-27 10:30,27,383,383,382,382.25,1411
20190501|2018-12-27 11:00,27,382.25,382.5,382,382.25,848
20190501|2018-12-27 11:30,27,382.25,382.5,382,382.25,264
20190501|2018-12-27 12:00,27,382.25,382.25,381.75,381.75,1007
20190501|2018-12-27 12:30,27,381.75,382,381.25,381.75,357
20190501|2018-12-27 13:00,27,382,382.5,381.75,382.25,1290
20190501|2018-12-27 19:00,28,382.25,383.25,382.25,383,581
20190501|2018-12-27 19:30,28,383.25,383.25,383,383,15
20190501|2018-12-27 20:00,28,383,383.25,382.75,383,58
20190501|2018-12-27 20:30,28,383,383,383,383,27
20190501|2018-12-27 21:00,28,382.75,383,382.75,382.75,20
20190501|2018-12-27 21:30,28,383,383,383,383,23
20190501|2018-12-27 22:00,28,383,383,383,383,2
20190501|2018-12-27 22:30,28,383,383,383,383,8
20190501|2018-12-27 23:00,28,383,383,383,383,1
20190501|2018-12-27 23:30,28,383.25,383.25,383.25,383.25,6
20190501|2018-12-28 00:00,28,383.25,383.25,383.25,383.25,4
20190501|2018-12-28 00:30,28,383.25,383.25,383.25,383.25,8
20190501|2018-12-28 01:00,28,383.25,383.5,383,383.25,43
20190501|2018-12-28 01:30,28,383.25,383.25,383.25,383.25,9
20190501|2018-12-28 02:00,28,383.5,383.5,383.25,383.5,48
20190501|2018-12-28 02:30,28,383.25,383.25,383.25,383.25,4
20190501|2018-12-28 03:00,28,383.25,384.25,383.25,384.25,486
20190501|2018-12-28 03:30,28,384.25,384.25,384.25,384.25,3
20190501|2018-12-28 04:00,28,384.25,384.25,384.25,384.25,42
20190501|2018-12-28 04:30,28,384.25,384.25,384.25,384.25,12
20190501|2018-12-28 05:00,28,384,384,384,384,21
20190501|2018-12-28 05:30,28,384,384,384,384,45
20190501|2018-12-28 06:00,28,383.75,384,383.75,384,7
20190501|2018-12-28 06:30,28,383.75,384.25,383.75,384,320
20190501|2018-12-28 07:00,28,384,384.25,383.5,383.75,307
20190501|2018-12-28 07:30,28,383.5,383.75,383.25,383.5,63
20190501|2018-12-28 08:30,28,383.75,384,382.75,383.5,2263
20190501|2018-12-28 09:00,28,383.75,384,383.5,383.5,1049
20190501|2018-12-28 09:30,28,383.75,385,383.75,385,720
20190501|2018-12-28 10:00,28,384.75,385.25,384.75,384.75,615
20190501|2018-12-28 10:30,28,385,385.25,384.75,384.75,708
20190501|2018-12-28 11:00,28,384.5,384.75,383.75,384,747
20190501|2018-12-28 11:30,28,383.75,384.25,383.5,384,412
20190501|2018-12-28 12:00,28,384,384.25,383.75,384,439
20190501|2018-12-28 12:30,28,383.75,384.25,383.5,383.75,700
20190501|2018-12-28 13:00,28,383.75,383.75,382.75,383,1406
20190501|2018-12-30 19:00,31,383.25,383.75,383.25,383.75,368
20190501|2018-12-30 19:30,31,384,384.25,383.75,384.25,95
20190501|2018-12-30 20:00,31,384.5,384.5,384,384,129
20190501|2018-12-30 20:30,31,384.25,384.5,384.25,384.5,40
20190501|2018-12-30 21:00,31,384.5,384.5,384.5,384.5,27
20190501|2018-12-30 21:30,31,384.5,384.5,384.5,384.5,21
20190501|2018-12-30 22:00,31,384.5,384.5,384.5,384.5,2
20190501|2018-12-30 22:30,31,384.75,384.75,384.5,384.5,3
20190501|2018-12-31 00:00,31,384.5,384.5,384.5,384.5,16
20190501|2018-12-31 00:30,31,384.5,384.5,384.5,384.5,12
20190501|2018-12-31 01:00,31,384.5,384.5,384.5,384.5,11
20190501|2018-12-31 02:30,31,384.25,384.25,383.75,384,79
20190501|2018-12-31 03:00,31,383.75,383.75,383.5,383.5,248
20190501|2018-12-31 03:30,31,383.5,384,383.5,384,42
20190501|2018-12-31 04:00,31,383.75,384,383.75,383.75,97
20190501|2018-12-31 04:30,31,383.75,383.75,383.75,383.75,28
20190501|2018-12-31 05:00,31,383.75,383.75,383.75,383.75,9
20190501|2018-12-31 05:30,31,383.75,383.75,383.75,383.75,25
20190501|2018-12-31 06:00,31,383.75,383.75,383.75,383.75,94
20190501|2018-12-31 06:30,31,384,384,383.5,384,44
20190501|2018-12-31 07:00,31,384,384,383.75,384,88
20190501|2018-12-31 07:30,31,384,384,383.5,383.5,184
20190501|2018-12-31 08:30,31,384.25,384.25,381.5,382.25,1510
20190501|2018-12-31 09:00,31,382.25,382.25,381,381.5,1205
20190501|2018-12-31 09:30,31,381.5,381.75,380.5,380.75,1240
20190501|2018-12-31 10:00,31,380.75,381,380.5,381,525
20190501|2018-12-31 10:30,31,381,381.25,380.75,381.25,458
20190501|2018-12-31 11:00,31,381.25,381.5,381,381.25,371
20190501|2018-12-31 11:30,31,381,381.25,380.5,380.75,423
20190501|2018-12-31 12:00,31,380.75,381.75,380.5,381.75,390
20190501|2018-12-31 12:30,31,381.75,384,381.75,383.75,999
20190501|2018-12-31 13:00,31,383.75,384,382,382,1294
20190501|2019-01-02 08:30,2,383,384,381.75,383.25,1381
20190501|2019-01-02 09:00,2,383.25,384,383,383.75,767
20190501|2019-01-02 09:30,2,383.75,385.5,383.75,385,1913
20190501|2019-01-02 10:00,2,385,385.25,384.5,384.75,552
20190501|2019-01-02 10:30,2,384.75,384.75,383.5,383.5,660
20190501|2019-01-02 11:00,2,383.75,384,382,382.25,1428
20190501|2019-01-02 11:30,2,382.5,383.75,382,383.5,365
20190501|2019-01-02 12:00,2,383.5,383.75,383,383.5,302
20190501|2019-01-02 12:30,2,383.25,384.25,383.25,384,487
20190501|2019-01-02 13:00,2,384,384,383.25,383.25,959
20190501|2019-01-02 19:00,3,383.25,383.5,383,383.25,151
20190501|2019-01-02 19:30,3,383.25,383.25,383.25,383.25,8
20190501|2019-01-02 20:00,3,383.25,383.25,383.25,383.25,8
20190501|2019-01-02 21:00,3,383.25,383.5,383.25,383.5,75
20190501|2019-01-02 22:30,3,383.5,383.5,383.5,383.5,2
20190501|2019-01-02 23:30,3,383.25,383.5,383.25,383.25,21
20190501|2019-01-03 01:00,3,383.25,383.25,383,383,23
20190501|2019-01-03 01:30,3,383,383,382.75,382.75,82
20190501|2019-01-03 02:00,3,382.75,383,382.75,383,16
20190501|2019-01-03 02:30,3,382.75,382.75,382.75,382.75,125
20190501|2019-01-03 03:00,3,383,383,383,383,5
20190501|2019-01-03 03:30,3,383,383,382.75,383,7
20190501|2019-01-03 04:00,3,382.75,382.75,382.75,382.75,39
20190501|2019-01-03 04:30,3,383,383,383,383,2
20190501|2019-01-03 05:00,3,382.75,383,382.75,383,52
20190501|2019-01-03 05:30,3,383,383.25,383,383.25,90
20190501|2019-01-03 06:00,3,383.25,385.25,383.25,385,279
20190501|2019-01-03 06:30,3,385.25,385.25,385,385,227
20190501|2019-01-03 07:00,3,385,385.75,384.5,384.5,521
20190501|2019-01-03 07:30,3,384.5,385.25,384.5,384.75,162
20190501|2019-01-03 08:30,3,385,385.75,384.75,385.25,1305
20190501|2019-01-03 09:00,3,385.25,385.5,384.75,385,851
20190501|2019-01-03 09:30,3,384.75,385.25,384.5,384.5,451
20190501|2019-01-03 10:00,3,384.5,384.75,384.25,384.5,827
20190501|2019-01-03 10:30,3,384.5,385.5,384.25,385.25,1232
20190501|2019-01-03 11:00,3,385.25,385.75,385.25,385.25,693
20190501|2019-01-03 11:30,3,385.25,385.5,385,385.5,493
20190501|2019-01-03 12:00,3,385.5,386.5,385.25,386.25,785
20190501|2019-01-03 12:30,3,386.25,386.5,386,386.25,874
20190501|2019-01-03 13:00,3,386.25,388.25,386.25,387.75,2593
20190501|2019-01-03 19:00,4,387.5,388,387.5,388,518
20190501|2019-01-03 19:30,4,387.75,388,387.75,388,12
20190501|2019-01-03 20:00,4,387.75,388,387.75,387.75,12
20190501|2019-01-03 20:30,4,387.75,388,387.75,388,6
20190501|2019-01-03 21:30,4,388,388,388,388,1
20190501|2019-01-03 22:00,4,388,388.75,388,388.25,166
20190501|2019-01-03 22:30,4,388.5,388.75,388.5,388.5,20
20190501|2019-01-03 23:00,4,388.5,388.5,388.5,388.5,8
20190501|2019-01-03 23:30,4,388.5,388.5,388.5,388.5,33
20190501|2019-01-04 00:30,4,388.5,388.5,388.5,388.5,15
20190501|2019-01-04 01:00,4,388.5,388.75,388.5,388.75,18
20190501|2019-01-04 01:30,4,388.75,389,388.75,389,20
20190501|2019-01-04 02:30,4,388.75,388.75,388,388.25,145
20190501|2019-01-04 03:00,4,388.5,388.5,388.5,388.5,147
20190501|2019-01-04 03:30,4,388.25,388.75,388.25,388.5,75
20190501|2019-01-04 04:00,4,388.5,389,388.5,388.5,48
20190501|2019-01-04 04:30,4,388.5,388.5,388.25,388.25,12
20190501|2019-01-04 05:00,4,388.25,388.25,388.25,388.25,1
20190501|2019-01-04 05:30,4,388.25,388.5,388.25,388.5,31
20190501|2019-01-04 06:00,4,388.25,388.25,388,388,33
20190501|2019-01-04 06:30,4,388,388,387.75,387.75,32
20190501|2019-01-04 07:00,4,388,388,387.75,387.75,69
20190501|2019-01-04 07:30,4,388,388.75,387.75,388.5,115
20190501|2019-01-04 08:30,4,388.25,390.5,388.25,390.25,2950
20190501|2019-01-04 09:00,4,390.25,391,390,390.75,1266
20190501|2019-01-04 09:30,4,390.75,391.25,390.5,390.75,1349
20190501|2019-01-04 10:00,4,391,391,389.75,390.25,1281
20190501|2019-01-04 10:30,4,390.25,390.75,390.25,390.75,897
20190501|2019-01-04 11:00,4,390.5,390.5,389.75,390.25,1400
20190501|2019-01-04 11:30,4,390.25,390.5,389.75,390,844
20190501|2019-01-04 12:00,4,390,390.5,389.75,390.25,563
20190501|2019-01-04 12:30,4,390.5,391,390.25,390.75,1003
20190501|2019-01-04 13:00,4,390.75,391.25,390.5,390.5,2286
20190501|2019-01-06 19:00,7,390.25,390.5,389.75,390.5,263
20190501|2019-01-06 19:30,7,390.5,390.75,390.5,390.5,147
20190501|2019-01-06 20:00,7,390.5,390.5,390.5,390.5,19
20190501|2019-01-06 20:30,7,390.75,390.75,390.5,390.5,30
20190501|2019-01-06 21:00,7,390.5,390.5,390.25,390.25,90
20190501|2019-01-06 21:30,7,390.5,390.75,390.5,390.5,133
20190501|2019-01-06 22:00,7,390.5,390.5,390.5,390.5,14
20190501|2019-01-06 22:30,7,390.5,390.5,390.5,390.5,20
20190501|2019-01-06 23:30,7,390.5,390.5,390.5,390.5,1
20190501|2019-01-07 00:00,7,390.25,390.75,390.25,390.25,58
20190501|2019-01-07 00:30,7,390.5,390.5,390.5,390.5,6
20190501|2019-01-07 01:00,7,390.5,390.5,390.5,390.5,1
20190501|2019-01-07 01:30,7,390.5,390.75,390.5,390.5,24
20190501|2019-01-07 02:00,7,390.5,390.75,390.5,390.75,19
20190501|2019-01-07 02:30,7,390.75,390.75,390.5,390.75,57
20190501|2019-01-07 03:00,7,390.75,391,390.75,390.75,62
20190501|2019-01-07 03:30,7,390.75,391,390.5,390.5,41
20190501|2019-01-07 04:00,7,390.75,391,390.75,391,174
20190501|2019-01-07 04:30,7,391,391,390.75,390.75,22
20190501|2019-01-07 05:00,7,391,391,391,391,20
20190501|2019-01-07 05:30,7,391,391,391,391,4
20190501|2019-01-07 06:00,7,390.75,391,390.75,391,41
20190501|2019-01-07 06:30,7,391,391.25,390.75,391.25,301
20190501|2019-01-07 07:00,7,391,391,390.75,391,179
20190501|2019-01-07 07:30,7,391,391.25,390.75,391.25,216
20190501|2019-01-07 08:30,7,391.25,391.5,390.5,390.75,1204
20190501|2019-01-07 09:00,7,390.75,391.25,390,390.75,2126
20190501|2019-01-07 09:30,7,391,391.75,390.75,390.75,1996
20190501|2019-01-07 10:00,7,390.75,390.75,390,390.25,470
20190501|2019-01-07 10:30,7,390.25,390.25,390,390,413
20190501|2019-01-07 11:00,7,390,390.5,390,390.25,978
20190501|2019-01-07 11:30,7,390.25,390.25,390,390,311
20190501|2019-01-07 12:00,7,390,390.25,389.75,390,773
20190501|2019-01-07 12:30,7,390,390.25,390,390.25,455
20190501|2019-01-07 13:00,7,390.25,390.75,390,390.75,2129
20190501|2019-01-07 19:00,8,390.5,390.75,390.25,390.75,395
20190501|2019-01-07 19:30,8,390.5,390.75,390.5,390.75,19
20190501|2019-01-07 20:00,8,390.5,391,390.5,391,130
20190501|2019-01-07 20:30,8,391,391,391,391,5
20190501|2019-01-07 21:00,8,391.25,391.5,391.25,391.25,54
20190501|2019-01-07 21:30,8,391.5,391.5,391.25,391.25,16
20190501|2019-01-07 22:00,8,391.5,391.75,391.5,391.5,75
20190501|2019-01-07 22:30,8,391.75,391.75,391.5,391.75,8
20190501|2019-01-07 23:00,8,391.5,391.5,391.5,391.5,34
20190501|2019-01-08 00:30,8,391.75,392,391.5,391.75,257
20190501|2019-01-08 01:00,8,391.75,391.75,391.75,391.75,17
20190501|2019-01-08 01:30,8,391.75,391.75,391.5,391.5,6
20190501|2019-01-08 02:00,8,391.5,391.5,391.5,391.5,37
20190501|2019-01-08 02:30,8,391.5,391.5,391.25,391.5,10
20190501|2019-01-08 03:00,8,391.5,391.75,391.25,391.75,13
20190501|2019-01-08 03:30,8,391.5,391.75,391,391.25,135
20190501|2019-01-08 04:00,8,391.25,391.5,391.25,391.5,6
20190501|2019-01-08 04:30,8,391.25,391.25,391,391.25,42
20190501|2019-01-08 05:00,8,391.5,391.5,391.5,391.5,3
20190501|2019-01-08 05:30,8,391.5,391.5,391.5,391.5,6
20190501|2019-01-08 06:00,8,391.75,391.75,391.5,391.5,31
20190501|2019-01-08 06:30,8,391.5,391.5,391.25,391.25,248
20190501|2019-01-08 07:00,8,391.25,392,391.25,391.75,194
20190501|2019-01-08 07:30,8,391.75,392,391.5,392,445
20190501|2019-01-08 08:30,8,391.75,392.25,391.5,391.75,2272
20190501|2019-01-08 09:00,8,392,392,389.25,390.25,4510
20190501|2019-01-08 09:30,8,390.25,391,390,390.25,2600
20190501|2019-01-08 10:00,8,390.25,390.5,389.5,389.75,1199
20190501|2019-01-08 10:30,8,389.5,389.75,388.25,388.25,1904
20190501|2019-01-08 11:00,8,388.25,389.25,387.75,389,2329
20190501|2019-01-08 11:30,8,388.75,388.75,388,388.5,1195
20190501|2019-01-08 12:00,8,388.75,389,388,388,996
20190501|2019-01-08 12:30,8,388,388.25,387.5,387.75,2200
20190501|2019-01-08 13:00,8,387.75,388.25,387,388,2632
20190501|2019-01-08 19:00,9,388.5,390.25,388.25,390,289
20190501|2019-01-08 19:30,9,389.75,389.75,389.25,389.25,71
20190501|2019-01-08 20:00,9,389.25,389.5,389.25,389.25,21
20190501|2019-01-08 21:00,9,389.25,389.25,388.75,388.75,114
20190501|2019-01-08 21:30,9,388.75,388.75,388.75,388.75,3
20190501|2019-01-08 22:00,9,388.75,389,388.75,389,8
20190501|2019-01-08 22:30,9,389,389,389,389,1
20190501|2019-01-08 23:00,9,388.75,389.5,388.75,389.5,65
20190501|2019-01-09 00:30,9,389.25,389.25,389.25,389.25,23
20190501|2019-01-09 01:00,9,389.25,389.25,389.25,389.25,7
20190501|2019-01-09 01:30,9,389.25,389.5,389.25,389.5,53
20190501|2019-01-09 02:00,9,389.5,389.75,389.25,389.75,60
20190501|2019-01-09 02:30,9,389.75,390,389.75,390,121
20190501|2019-01-09 03:00,9,390,390,389.5,389.75,246
20190501|2019-01-09 03:30,9,390,390.25,389.75,389.75,63
20190501|2019-01-09 04:00,9,389.75,390,389.75,390,67
20190501|2019-01-09 04:30,9,390,390,390,390,138
20190501|2019-01-09 05:00,9,390.25,390.5,390,390.25,232
20190501|2019-01-09 05:30,9,390,390.25,389.75,390.25,37
20190501|2019-01-09 06:00,9,390.25,390.25,390,390,4
20190501|2019-01-09 06:30,9,390,390.25,390,390.25,215
20190501|2019-01-09 07:00,9,390.25,390.25,389.75,389.75,180
20190501|2019-01-09 07:30,9,389.75,390,389.5,389.5,118
20190501|2019-01-09 08:30,9,389.5,390.5,389.25,390.5,2584
20190501|2019-01-09 09:00,9,390.25,391.25,390,390.75,2546
20190501|2019-01-09 09:30,9,391,391,389.75,390.25,1819
20190501|2019-01-09 10:00,9,390.25,390.25,389.75,389.75,991
20190501|2019-01-09 10:30,9,389.75,390.5,389.75,390.25,778
20190501|2019-01-09 11:00,9,390.25,390.5,390,390,789
20190501|2019-01-09 11:30,9,390,390.25,389.75,390,661
20190501|2019-01-09 12:00,9,389.75,390.25,389.5,389.5,1061
20190501|2019-01-09 12:30,9,389.5,389.75,389.25,389.5,1171
20190501|2019-01-09 13:00,9,389.5,390.5,389.25,390.25,4129
20190501|2019-01-09 19:00,10,389.5,389.75,389.25,389.5,268
20190501|2019-01-09 20:00,10,389.5,389.5,389.25,389.5,30
20190501|2019-01-09 20:30,10,389.5,389.75,389.5,389.75,43
20190501|2019-01-09 21:00,10,389.75,389.75,389.75,389.75,14
20190501|2019-01-09 21:30,10,389.75,389.75,389.75,389.75,2
20190501|2019-01-09 22:00,10,389.75,389.75,389.75,389.75,13
20190501|2019-01-09 22:30,10,389.75,389.75,389.75,389.75,3
20190501|2019-01-09 23:30,10,389.75,389.75,389.75,389.75,9
20190501|2019-01-10 00:00,10,389.75,389.75,389.75,389.75,28
20190501|2019-01-10 00:30,10,389.75,390,389.75,390,31
20190501|2019-01-10 01:00,10,390,390,390,390,9
20190501|2019-01-10 01:30,10,389.75,390,389.75,390,158
20190501|2019-01-10 02:00,10,389.75,390.25,389.75,390.25,66
20190501|2019-01-10 02:30,10,390.25,390.5,390.25,390.25,118
20190501|2019-01-10 03:00,10,390,390.25,390,390,33
20190501|2019-01-10 03:30,10,390.25,390.5,390.25,390.25,65
20190501|2019-01-10 04:00,10,390.5,390.5,390.5,390.5,4
20190501|2019-01-10 04:30,10,390.5,390.75,390.5,390.75,126
20190501|2019-01-10 05:00,10,390.75,390.75,390.75,390.75,6
20190501|2019-01-10 05:30,10,390.5,390.5,390.25,390.25,47
20190501|2019-01-10 06:00,10,390.25,390.5,390.25,390.25,85
20190501|2019-01-10 06:30,10,390.25,390.25,390,390,5
20190501|2019-01-10 07:00,10,390,390.25,390,390,42
20190501|2019-01-10 07:30,10,390,390,389.5,389.75,207
20190501|2019-01-10 08:30,10,389.75,389.75,386.5,386.75,3913
20190501|2019-01-10 09:00,10,386.75,387,386,386.25,1902
20190501|2019-01-10 09:30,10,386,386.25,385,386,3671
20190501|2019-01-10 10:00,10,386,386.5,385.5,385.5,1262
20190501|2019-01-10 10:30,10,385.5,386,385.5,385.75,402
20190501|2019-01-10 11:00,10,385.75,385.75,385.25,385.5,481
20190501|2019-01-10 11:30,10,385.5,385.5,385,385,1395
20190501|2019-01-10 12:00,10,385,385.5,384.75,384.75,1482
20190501|2019-01-10 12:30,10,384.75,385,384.25,384.5,759
20190501|2019-01-10 13:00,10,384.5,385.25,384.25,385.25,2982
20190501|2019-01-10 19:00,11,385.25,386.25,385.25,386,290
20190501|2019-01-10 19:30,11,386,386,385.75,385.75,13
20190501|2019-01-10 20:00,11,385.75,385.75,385.5,385.75,12
20190501|2019-01-10 20:30,11,385.75,387,385.75,387,256
20190501|2019-01-10 21:00,11,387,387,386.75,386.75,30
20190501|2019-01-10 21:30,11,386.75,387,386.75,386.75,50
20190501|2019-01-10 22:00,11,386.5,386.5,386.5,386.5,62
20190501|2019-01-10 22:30,11,386.75,386.75,386.75,386.75,22
20190501|2019-01-10 23:30,11,387,387,387,387,47
20190501|2019-01-11 00:00,11,387,387,386.75,387,18
20190501|2019-01-11 00:30,11,387,387,386.75,386.75,4
20190501|2019-01-11 01:00,11,387,387.5,387,387.5,55
20190501|2019-01-11 01:30,11,387.5,387.5,387.25,387.25,161
20190501|2019-01-11 02:00,11,387,387.25,387,387.25,52
20190501|2019-01-11 02:30,11,387.25,387.25,387,387.25,156
20190501|2019-01-11 03:00,11,387.25,387.25,386.75,387.25,136
20190501|2019-01-11 03:30,11,387.25,387.25,387.25,387.25,43
20190501|2019-01-11 04:00,11,387.5,387.75,387.5,387.75,52
20190501|2019-01-11 04:30,11,387.5,387.5,387.25,387.25,103
20190501|2019-01-11 05:00,11,387.25,387.5,387,387,299
20190501|2019-01-11 05:30,11,387.25,387.25,387,387.25,49
20190501|2019-01-11 06:00,11,387.25,387.25,387,387,6
20190501|2019-01-11 06:30,11,387,387,386.5,386.5,88
20190501|2019-01-11 07:00,11,386.75,387,386.5,386.75,200
20190501|2019-01-11 07:30,11,386.75,386.75,386.5,386.75,77
20190501|2019-01-11 08:30,11,386.75,387.25,385,386.25,2174
20190501|2019-01-11 09:00,11,386.25,386.75,385.75,386.5,1726
20190501|2019-01-11 09:30,11,386.5,387,386.5,386.75,448
20190501|2019-01-11 10:00,11,387,387,386.25,386.5,510
20190501|2019-01-11 10:30,11,386.5,386.75,385.5,385.75,787
20190501|2019-01-11 11:00,11,385.75,387,385.5,386.75,627
20190501|2019-01-11 11:30,11,387,387,386.75,387,216
20190501|2019-01-11 12:00,11,386.75,387,386,386.25,857
20190501|2019-01-11 12:30,11,386,386.5,385.5,386,1030
20190501|2019-01-11 13:00,11,386.25,387.5,386,387.25,2874
20190501|2019-01-13 19:00,14,387,387.75,386.25,386.5,379
20190501|2019-01-13 19:30,14,386.75,387,386.25,386.75,66
20190501|2019-01-13 20:00,14,386.75,387.25,386.75,386.75,60
20190501|2019-01-13 20:30,14,386.75,387,386.5,386.75,70
20190501|2019-01-13 21:00,14,386.5,386.5,386.5,386.5,1
20190501|2019-01-13 21:30,14,386.5,386.5,386.5,386.5,2
20190501|2019-01-13 22:00,14,386.75,386.75,386.5,386.5,8
20190501|2019-01-13 22:30,14,386.5,386.5,386.5,386.5,15
20190501|2019-01-13 23:30,14,386.5,386.5,386.5,386.5,14
20190501|2019-01-14 00:00,14,386.25,386.5,386.25,386.5,17
20190501|2019-01-14 00:30,14,386.5,386.5,386.5,386.5,15
20190501|2019-01-14 01:00,14,386.5,386.5,386.5,386.5,27
20190501|2019-01-14 01:30,14,386.5,386.5,386.25,386.25,89
20190501|2019-01-14 02:00,14,386.25,386.5,386.25,386.5,70
20190501|2019-01-14 02:30,14,386.5,386.5,386.25,386.25,69
20190501|2019-01-14 03:00,14,386.25,386.5,386.25,386.5,30
20190501|2019-01-14 03:30,14,386.25,386.75,386.25,386.25,117
20190501|2019-01-14 04:00,14,386,386.25,386,386,12
20190501|2019-01-14 04:30,14,386,386.25,386,386.25,18
20190501|2019-01-14 05:00,14,386.25,386.25,386,386,62
20190501|2019-01-14 05:30,14,386.25,386.25,386.25,386.25,96
20190501|2019-01-14 06:00,14,386.25,386.25,385.75,385.75,130
20190501|2019-01-14 06:30,14,385.75,386,385.75,386,164
20190501|2019-01-14 07:00,14,386,387.25,386,387,535
20190501|2019-01-14 07:30,14,387.25,387.25,386.75,387,132
20190501|2019-01-14 08:30,14,387,388.75,386,388.75,2501
20190501|2019-01-14 09:00,14,388.5,389.5,388.5,389,1947
20190501|2019-01-14 09:30,14,389,389,387.5,387.5,1591
20190501|2019-01-14 10:00,14,387.5,388,386.75,386.75,1054
20190501|2019-01-14 10:30,14,386.75,386.75,386.25,386.5,759
20190501|2019-01-14 11:00,14,386.25,386.5,386,386.5,498
20190501|2019-01-14 11:30,14,386.25,386.25,385.25,385.5,1080
20190501|2019-01-14 12:00,14,385.5,386,385.25,385.75,853
20190501|2019-01-14 12:30,14,385.75,387.5,385.75,386.75,1543
20190501|2019-01-14 13:00,14,386.75,387.75,386.5,387.5,2561
20190501|2019-01-14 19:00,15,387.75,389,387.5,388.75,385
20190501|2019-01-14 19:30,15,388.75,389,388.75,388.75,27
20190501|2019-01-14 20:00,15,388.5,388.75,388.5,388.75,38
20190501|2019-01-14 20:30,15,388.75,388.75,388.75,388.75,4
20190501|2019-01-14 21:00,15,388.75,388.75,388.5,388.75,25
20190501|2019-01-14 21:30,15,388.75,389,388.75,388.75,77
20190501|2019-01-14 22:00,15,388.75,389,388.75,388.75,12
20190501|2019-01-14 23:30,15,389,389,389,389,33
20190501|2019-01-15 00:00,15,389,389.25,389,389,21
20190501|2019-01-15 00:30,15,389,389,389,389,2
20190501|2019-01-15 01:00,15,389,389.25,389,389.25,44
20190501|2019-01-15 01:30,15,389,389,389,389,15
20190501|2019-01-15 02:00,15,388.75,389.25,388.5,388.5,90
20190501|2019-01-15 02:30,15,388.5,388.75,388.5,388.75,13
20190501|2019-01-15 03:00,15,389,389,388.75,389,73
20190501|2019-01-15 03:30,15,389,389,389,389,204
20190501|2019-01-15 04:00,15,389,389,388.75,388.75,121
20190501|2019-01-15 04:30,15,388.75,388.75,388.75,388.75,21
20190501|2019-01-15 05:00,15,388.5,388.75,388.5,388.75,8
20190501|2019-01-15 05:30,15,388.5,388.5,388.5,388.5,56
20190501|2019-01-15 06:00,15,388.5,388.75,388.5,388.5,81
20190501|2019-01-15 06:30,15,388.5,388.5,388.5,388.5,95
20190501|2019-01-15 07:00,15,388.25,388.25,387.5,387.75,301
20190501|2019-01-15 07:30,15,387.75,388,387.75,387.75,35
20190501|2019-01-15 08:30,15,387.5,388.75,386.25,386.5,2756
20190501|2019-01-15 09:00,15,386.5,386.75,385.75,385.75,2237
20190501|2019-01-15 09:30,15,385.75,385.75,381.75,382.25,7193
20190501|2019-01-15 10:00,15,382,382.75,382,382.5,2039
20190501|2019-01-15 10:30,15,382.5,382.75,381.75,382.5,2351
20190501|2019-01-15 11:00,15,382.5,382.5,381.5,381.5,1272
20190501|2019-01-15 11:30,15,381.5,382.25,380.75,381.75,2937
20190501|2019-01-15 12:00,15,381.75,382,380.75,380.75,753
20190501|2019-01-15 12:30,15,380.75,381,380,380.25,2331
20190501|2019-01-15 13:00,15,380.25,380.75,379.75,380.5,5072
20190501|2019-01-15 19:00,16,381.25,382.75,381.25,382,732
20190501|2019-01-15 19:30,16,382.25,382.5,382,382.5,77
20190501|2019-01-15 20:00,16,382.5,382.5,382.25,382.25,36
20190501|2019-01-15 20:30,16,382.25,382.5,382,382,177
20190501|2019-01-15 21:00,16,382.25,382.5,382.25,382.5,31
20190501|2019-01-15 21:30,16,382.25,382.25,382.25,382.25,64
20190501|2019-01-15 22:00,16,382,382,382,382,16
20190501|2019-01-15 23:30,16,382.25,382.75,382.25,382.5,138
20190501|2019-01-16 00:00,16,382.75,382.75,382.75,382.75,7
20190501|2019-01-16 00:30,16,382.75,382.75,382.75,382.75,58
20190501|2019-01-16 01:00,16,382.75,382.75,382.25,382.25,205
20190501|2019-01-16 01:30,16,382.25,382.25,382.25,382.25,65
20190501|2019-01-16 02:00,16,382.25,382.25,382.25,382.25,45
20190501|2019-01-16 02:30,16,382.5,382.75,382.5,382.75,56
20190501|2019-01-16 03:00,16,382.5,383,382.5,382.5,111
20190501|2019-01-16 03:30,16,382.75,383.25,382.75,382.75,465
20190501|2019-01-16 04:00,16,382.75,382.75,382.5,382.5,70
20190501|2019-01-16 04:30,16,382.25,382.25,382.25,382.25,32
20190501|2019-01-16 05:00,16,382,382,381.75,382,52
20190501|2019-01-16 05:30,16,382.25,382.25,382.25,382.25,3
20190501|2019-01-16 06:00,16,382.25,382.75,382.25,382.5,173
20190501|2019-01-16 06:30,16,382.75,383.25,382.75,383,183
20190501|2019-01-16 07:00,16,382.75,382.75,382,382,209
20190501|2019-01-16 07:30,16,382.25,382.25,381.75,382,87
20190501|2019-01-16 08:30,16,382.25,382.75,381.25,382.5,3164
20190501|2019-01-16 09:00,16,382.5,383,382,382.75,2061
20190501|2019-01-16 09:30,16,382.75,383.25,382,383,1696
20190501|2019-01-16 10:00,16,383,383.25,382,382.25,1738
20190501|2019-01-16 10:30,16,382.25,383,382,382.25,2745
20190501|2019-01-16 11:00,16,382.25,382.5,382,382.25,728
20190501|2019-01-16 11:30,16,382,382.25,381.5,381.75,960
20190501|2019-01-16 12:00,16,381.75,383,381.75,382.75,1038
20190501|2019-01-16 12:30,16,382.75,382.75,381.75,382,1765
20190501|2019-01-16 13:00,16,382,383,382,382.5,4652
20190501|2019-01-16 19:00,17,382.5,383.25,382.25,383,196
20190501|2019-01-16 19:30,17,383,383.25,383,383,95
20190501|2019-01-16 20:00,17,383,383,383,383,16
20190501|2019-01-16 20:30,17,382.75,382.75,382.75,382.75,15
20190501|2019-01-16 21:00,17,383,383,383,383,1
20190501|2019-01-16 22:30,17,383,383.25,383,383.25,48
20190501|2019-01-16 23:00,17,383,383,383,383,1
20190501|2019-01-16 23:30,17,383,383,383,383,7
20190501|2019-01-17 00:00,17,383,383.25,383,383.25,53
20190501|2019-01-17 00:30,17,383,383,383,383,9
20190501|2019-01-17 01:00,17,383,383,382.5,382.5,38
20190501|2019-01-17 01:30,17,382.75,382.75,382.75,382.75,12
20190501|2019-01-17 02:00,17,382.75,382.75,382.75,382.75,1
20190501|2019-01-17 02:30,17,383,383,382.75,382.75,15
20190501|2019-01-17 03:00,17,383,383.25,383,383.25,67
20190501|2019-01-17 03:30,17,383.5,384,383.5,383.75,146
20190501|2019-01-17 04:00,17,383.5,383.5,383.5,383.5,21
20190501|2019-01-17 04:30,17,383.5,383.75,383.5,383.75,9
20190501|2019-01-17 05:00,17,383.75,383.75,383.5,383.75,22
20190501|2019-01-17 05:30,17,383.75,383.75,383.75,383.75,2
20190501|2019-01-17 06:00,17,383.75,384,383.5,384,22
20190501|2019-01-17 06:30,17,383.75,383.75,383.5,383.5,307
20190501|2019-01-17 07:00,17,383.25,383.75,383.25,383.5,155
20190501|2019-01-17 07:30,17,383.5,383.75,383.5,383.5,88
20190501|2019-01-17 08:30,17,383.5,384.5,382.5,383,4736
20190501|2019-01-17 09:00,17,383,383.25,382.5,382.5,1590
20190501|2019-01-17 09:30,17,382.5,383.25,382.25,383,1057
20190501|2019-01-17 10:00,17,382.75,383.25,382.5,383,2203
20190501|2019-01-17 10:30,17,383.25,384.5,383.25,384,2319
20190501|2019-01-17 11:00,17,383.75,384.5,383.5,384.25,1336
20190501|2019-01-17 11:30,17,384.25,388.5,384,387.75,6548
20190501|2019-01-17 12:00,17,387.75,389.5,387.25,388.75,4150
20190501|2019-01-17 12:30,17,388.75,389,387.25,387.5,2989
20190501|2019-01-17 13:00,17,387.5,388.5,387.25,388.5,3717
20190501|2019-01-17 19:00,18,388,388,386.25,387.25,646
20190501|2019-01-17 19:30,18,387,387.25,387,387.25,31
20190501|2019-01-17 20:00,18,387.25,388,387.25,387.75,54
20190501|2019-01-17 20:30,18,387.75,387.75,387.5,387.5,68
20190501|2019-01-17 21:00,18,387.5,387.5,387.5,387.5,113
20190501|2019-01-17 21:30,18,387.5,387.5,387.5,387.5,1
20190501|2019-01-17 22:00,18,387.5,387.5,387.5,387.5,12
20190501|2019-01-17 22:30,18,387.5,387.5,387.5,387.5,6
20190501|2019-01-17 23:30,18,387.5,387.5,387,387.25,84
20190501|2019-01-18 00:30,18,387.25,387.5,387.25,387.5,2
20190501|2019-01-18 01:00,18,387.5,387.5,387.5,387.5,65
20190501|2019-01-18 01:30,18,387.5,387.5,387.5,387.5,2
20190501|2019-01-18 02:00,18,387.5,387.5,387.5,387.5,50
20190501|2019-01-18 02:30,18,387.5,387.5,387.25,387.5,93
20190501|2019-01-18 03:00,18,387.5,387.5,387.25,387.5,59
20190501|2019-01-18 03:30,18,387.5,389.75,387.5,389.75,915
20190501|2019-01-18 04:00,18,389.75,390,389.75,389.75,340
20190501|2019-01-18 04:30,18,390,390,389.75,390,92
20190501|2019-01-18 05:00,18,390,390,389.75,389.75,116
20190501|2019-01-18 05:30,18,389.75,389.75,389.75,389.75,2
20190501|2019-01-18 06:00,18,389.75,389.75,388.75,389,331
20190501|2019-01-18 06:30,18,389.25,389.25,389,389.25,129
20190501|2019-01-18 07:00,18,389,389.25,388.5,388.5,117
20190501|2019-01-18 07:30,18,388.5,388.5,388,388.5,340
20190501|2019-01-18 08:30,18,388,388.75,387.25,387.5,2889
20190501|2019-01-18 09:00,18,387.25,391,386.25,389.5,4714
20190501|2019-01-18 09:30,18,389.5,390.5,389.25,390.25,2306
20190501|2019-01-18 10:00,18,390,390.5,389.75,389.75,1704
20190501|2019-01-18 10:30,18,389.75,390.5,388.75,389.25,2243
20190501|2019-01-18 11:00,18,389.25,389.75,389,389,2770
20190501|2019-01-18 11:30,18,389,389.75,388.5,389.75,1077
20190501|2019-01-18 12:00,18,389.5,390.25,389.25,389.75,1485
20190501|2019-01-18 12:30,18,389.75,390.75,389.75,390.25,3522
20190501|2019-01-18 13:00,18,390.25,390.25,389,389.25,2465
20190501|2019-01-21 19:00,22,388.75,389.5,388,389.5,379
20190501|2019-01-21 19:30,22,389.5,389.5,389,389,193
20190501|2019-01-21 20:00,22,388.5,388.75,388.5,388.5,35
20190501|2019-01-21 20:30,22,388.25,388.5,388.25,388.25,59
20190501|2019-01-21 21:00,22,388,388.25,388,388.25,33
20190501|2019-01-21 21:30,22,388.25,388.25,388,388,38
20190501|2019-01-21 22:00,22,388.25,388.5,388.25,388.25,40
20190501|2019-01-21 22:30,22,388.5,388.5,388.5,388.5,1
20190501|2019-01-22 00:00,22,388.5,388.5,388.5,388.5,5
20190501|2019-01-22 00:30,22,388.5,388.5,388.5,388.5,24
20190501|2019-01-22 01:00,22,388.5,388.5,388,388.5,85
20190501|2019-01-22 01:30,22,388.5,388.5,388.5,388.5,11
20190501|2019-01-22 02:00,22,388.5,388.75,388.5,388.75,26
20190501|2019-01-22 02:30,22,388.75,389,388.75,389,6
20190501|2019-01-22 03:00,22,388.75,388.75,388.25,388.25,75
20190501|2019-01-22 03:30,22,388.5,389,388.5,388.5,67
20190501|2019-01-22 04:00,22,388.5,388.5,388.5,388.5,25
20190501|2019-01-22 04:30,22,388.25,388.5,388,388.5,160
20190501|2019-01-22 05:00,22,388.5,388.75,388.5,388.75,58
20190501|2019-01-22 05:30,22,388.75,388.75,388.25,388.25,190
20190501|2019-01-22 06:00,22,388.25,388.25,387.5,387.75,298
20190501|2019-01-22 06:30,22,387.75,388.5,387.75,388.25,139
20190501|2019-01-22 07:00,22,388.25,388.75,388,388.75,60
20190501|2019-01-22 07:30,22,388.75,389.75,388.75,389.5,93
20190501|2019-01-22 08:30,22,389.5,390.5,389,389.5,2061
20190501|2019-01-22 09:00,22,389.5,389.5,388.25,388.75,2194
20190501|2019-01-22 09:30,22,388.75,389.25,388,388.5,3125
20190501|2019-01-22 10:00,22,388.5,389.25,388.25,388.5,5124
20190501|2019-01-22 10:30,22,388.75,389,388,388.25,2958
20190501|2019-01-22 11:00,22,388.25,388.5,387.25,387.75,5568
20190501|2019-01-22 11:30,22,387.75,388.25,387.5,387.75,6780
20190501|2019-01-22 12:00,22,387.75,387.75,385.25,386.75,8052
20190501|2019-01-22 12:30,22,386.5,387.5,386.25,386.75,2864
20190501|2019-01-22 13:00,22,387,387.75,386,387.5,3251
20190501|2019-01-22 19:00,23,388,388.75,387.5,387.75,1468
20190501|2019-01-22 19:30,23,388,388.5,388,388.25,302
20190501|2019-01-22 20:00,23,388.25,388.75,388.25,388.25,45
20190501|2019-01-22 20:30,23,388.5,388.5,388,388.25,21
20190501|2019-01-22 21:30,23,388.25,388.25,388.25,388.25,2
20190501|2019-01-22 22:30,23,388.25,388.25,388.25,388.25,9
20190501|2019-01-23 00:30,23,388.25,388.25,388,388,3
20190501|2019-01-23 01:00,23,388,388.5,388,388.5,65
20190501|2019-01-23 01:30,23,388.5,388.5,388.25,388.25,26
20190501|2019-01-23 02:00,23,388.25,388.5,388,388.5,9
20190501|2019-01-23 02:30,23,388.5,388.5,388.25,388.25,30
20190501|2019-01-23 03:00,23,388.25,388.25,388.25,388.25,2
20190501|2019-01-23 03:30,23,388.5,388.75,388.5,388.75,8
20190501|2019-01-23 04:00,23,389,389.25,389,389.25,36
20190501|2019-01-23 04:30,23,389.25,389.25,389,389,24
20190501|2019-01-23 05:00,23,389,389.25,389,389.25,32
20190501|2019-01-23 05:30,23,389.25,389.25,389.25,389.25,18
20190501|2019-01-23 06:00,23,389.25,389.25,389.25,389.25,4
20190501|2019-01-23 06:30,23,389.25,389.25,388.75,389.25,38
20190501|2019-01-23 07:00,23,389.25,389.25,388.75,388.75,91
20190501|2019-01-23 07:30,23,389,389.25,388.75,389.25,174
20190501|2019-01-23 08:30,23,389.25,390.25,388.25,388.5,1416
20190501|2019-01-23 09:00,23,388.5,388.5,387.25,388.25,1431
20190501|2019-01-23 09:30,23,388.25,388.25,387,387.25,1544
20190501|2019-01-23 10:00,23,387.5,387.5,386.75,387.25,1571
20190501|2019-01-23 10:30,23,387.25,387.5,387,387.25,949
20190501|2019-01-23 11:00,23,387.25,387.75,387,387.25,6675
20190501|2019-01-23 11:30,23,387,387.25,386.5,387,2472
20190501|2019-01-23 12:00,23,387,387.5,387,387,733
20190501|2019-01-23 12:30,23,387,387.25,386.75,386.75,1343
20190501|2019-01-23 13:00,23,386.75,387.75,386.75,387.25,2880
20190501|2019-01-23 19:00,24,387.25,387.5,386.75,387.25,255
20190501|2019-01-23 19:30,24,387,387.5,386.75,387.5,71
20190501|2019-01-23 20:00,24,387.25,387.5,387.25,387.5,36
20190501|2019-01-23 20:30,24,387.5,387.75,387.5,387.5,78
20190501|2019-01-23 21:00,24,387.75,387.75,387.75,387.75,35
20190501|2019-01-23 21:30,24,387.5,387.5,387.5,387.5,10
20190501|2019-01-23 22:30,24,387.5,387.75,387.5,387.75,3
20190501|2019-01-23 23:30,24,387.75,387.75,387.75,387.75,3
20190501|2019-01-24 00:00,24,387.5,387.5,387.25,387.25,10
20190501|2019-01-24 01:00,24,387.5,387.5,387.5,387.5,39
20190501|2019-01-24 02:00,24,387.75,388,387.75,388,73
20190501|2019-01-24 02:30,24,388,388,388,388,153
20190501|2019-01-24 03:00,24,388.25,388.25,388.25,388.25,12
20190501|2019-01-24 03:30,24,388.25,388.25,387.75,387.75,127
20190501|2019-01-24 04:00,24,387.5,387.5,387.5,387.5,11
20190501|2019-01-24 04:30,24,387.25,387.25,387.25,387.25,63
20190501|2019-01-24 05:00,24,387,387,386.5,386.75,135
20190501|2019-01-24 05:30,24,386.75,387,386.75,387,41
20190501|2019-01-24 06:00,24,386.75,387.25,386.75,387.25,22
20190501|2019-01-24 06:30,24,387.25,387.25,387,387,93
20190501|2019-01-24 07:00,24,387.25,387.25,386.75,386.75,218
20190501|2019-01-24 07:30,24,386.75,386.75,386,386.75,979
20190501|2019-01-24 08:30,24,386.25,386.5,384.25,385.25,4166
20190501|2019-01-24 09:00,24,385.25,387.25,384.5,387.25,3045
20190501|2019-01-24 09:30,24,387.25,387.5,385.5,386,2208
20190501|2019-01-24 10:00,24,386,386.25,385.75,386,681
20190501|2019-01-24 10:30,24,386,386.5,385.75,386,1031
20190501|2019-01-24 11:00,24,386,386,385,385,1018
20190501|2019-01-24 11:30,24,384.75,385.25,384.5,385,3096
20190501|2019-01-24 12:00,24,384.75,385.25,384.75,384.75,612
20190501|2019-01-24 12:30,24,385,385.75,384.75,385.25,1240
20190501|2019-01-24 13:00,24,385.25,386,384.5,385.75,2298
20190501|2019-01-24 19:00,25,385.5,385.75,384.75,385.5,339
20190501|2019-01-24 19:30,25,385.25,385.75,385.25,385.75,46
20190501|2019-01-24 20:00,25,385.5,385.75,385.25,385.75,38
20190501|2019-01-24 20:30,25,385.5,385.5,385.5,385.5,39
20190501|2019-01-24 21:00,25,385.75,385.75,385.5,385.5,70
20190501|2019-01-24 21:30,25,385.5,385.5,385.5,385.5,18
20190501|2019-01-24 22:00,25,385.5,385.5,385.5,385.5,31
20190501|2019-01-24 22:30,25,385.5,385.5,385.5,385.5,5
20190501|2019-01-24 23:30,25,385.5,385.5,385.5,385.5,6
20190501|2019-01-25 00:00,25,385.75,385.75,385.75,385.75,19
20190501|2019-01-25 00:30,25,385.75,386,385.75,386,66
20190501|2019-01-25 01:00,25,385.75,386,385.75,385.75,69
20190501|2019-01-25 01:30,25,385.5,385.75,385.5,385.75,23
20190501|2019-01-25 02:00,25,385.5,386,385.5,386,27
20190501|2019-01-25 02:30,25,386.25,386.25,386,386.25,101
20190501|2019-01-25 03:00,25,386.25,386.5,386.25,386.5,2
20190501|2019-01-25 03:30,25,386.5,386.5,386.25,386.25,12
20190501|2019-01-25 04:00,25,386.25,386.25,386.25,386.25,14
20190501|2019-01-25 04:30,25,386.25,386.25,386,386,11
20190501|2019-01-25 05:00,25,386,386,385.75,385.75,267
20190501|2019-01-25 05:30,25,386,386,385.75,386,182
20190501|2019-01-25 06:00,25,386,386.5,386,386.25,65
20190501|2019-01-25 06:30,25,386.25,386.75,386.25,386.75,141
20190501|2019-01-25 07:00,25,386.75,386.75,386.5,386.5,44
20190501|2019-01-25 07:30,25,386.5,386.5,386.25,386.25,211
20190501|2019-01-25 08:30,25,386.25,386.75,384.25,385.75,2960
20190501|2019-01-25 09:00,25,385.75,387,385.25,386.75,2139
20190501|2019-01-25 09:30,25,386.75,387,385.5,385.75,1184
20190501|2019-01-25 10:00,25,385.75,386,385.25,386,630
20190501|2019-01-25 10:30,25,386.25,386.5,385.75,386.5,1243
20190501|2019-01-25 11:00,25,386.25,388,386.25,387.5,1931
20190501|2019-01-25 11:30,25,387.5,387.75,386.75,387,1615
20190501|2019-01-25 12:00,25,387.25,387.75,387.25,387.25,973
20190501|2019-01-25 12:30,25,387.25,387.75,387.25,387.5,471
20190501|2019-01-25 13:00,25,387.25,389,387.25,388.25,4778
20190501|2019-01-27 19:00,28,387.75,388.75,387.75,388.5,551
20190501|2019-01-27 19:30,28,388.5,388.75,388.25,388.25,53
20190501|2019-01-27 20:00,28,388.25,388.5,388.25,388.5,5
20190501|2019-01-27 20:30,28,388.5,388.5,388.5,388.5,16
20190501|2019-01-27 21:00,28,388.5,388.75,388.25,388.75,181
20190501|2019-01-27 21:30,28,388.75,389,388.75,388.75,47
20190501|2019-01-27 22:00,28,388.5,388.75,388.5,388.75,30
20190501|2019-01-27 23:00,28,388.75,388.75,388.75,388.75,15
20190501|2019-01-27 23:30,28,388.75,388.75,388.75,388.75,13
20190501|2019-01-28 00:00,28,388.75,389,388.75,389,55
20190501|2019-01-28 00:30,28,389,389,389,389,18
20190501|2019-01-28 01:00,28,388.75,389,388.75,389,70
20190501|2019-01-28 01:30,28,389.25,389.25,389.25,389.25,48
20190501|2019-01-28 02:00,28,389.25,389.25,389,389,23
20190501|2019-01-28 02:30,28,389,389.25,388.75,388.75,58
20190501|2019-01-28 03:00,28,389,389,389,389,26
20190501|2019-01-28 03:30,28,389,389,388.5,388.5,83
20190501|2019-01-28 04:00,28,388.5,388.5,388.5,388.5,11
20190501|2019-01-28 04:30,28,388.5,388.5,388.5,388.5,26
20190501|2019-01-28 05:00,28,388.5,388.5,388.5,388.5,6
20190501|2019-01-28 05:30,28,388.5,388.5,388.5,388.5,37
20190501|2019-01-28 06:00,28,388.25,389,388.25,388.75,86
20190501|2019-01-28 06:30,28,389,389,388.75,388.75,135
20190501|2019-01-28 07:00,28,388.75,389,388.25,388.5,153
20190501|2019-01-28 07:30,28,388.5,388.75,388.25,388.5,385
20190501|2019-01-28 08:30,28,388,388,386.25,386.75,2124
20190501|2019-01-28 09:00,28,386.75,387.5,386.5,387.25,947
20190501|2019-01-28 09:30,28,387.5,387.5,386.75,387,541
20190501|2019-01-28 10:00,28,387,387.5,386.75,387,504
20190501|2019-01-28 10:30,28,386.75,387.75,386.5,387.5,1168
20190501|2019-01-28 11:00,28,387.5,387.5,386.75,387,482
20190501|2019-01-28 11:30,28,387,387.75,386.75,387.5,6760
20190501|2019-01-28 12:00,28,387.5,387.75,387.25,387.25,492
20190501|2019-01-28 12:30,28,387.5,388.25,387,388,2095
20190501|2019-01-28 13:00,28,388,388.5,387.75,388,3184
20190501|2019-01-28 19:00,29,388,388,387.25,387.5,493
20190501|2019-01-28 19:30,29,387.5,387.75,387.5,387.5,45
20190501|2019-01-28 20:00,29,387.5,387.5,387.5,387.5,68
20190501|2019-01-28 20:30,29,387.5,387.5,387.25,387.25,71
20190501|2019-01-28 21:00,29,387.25,387.25,387.25,387.25,36
20190501|2019-01-28 21:30,29,387.25,387.25,387.25,387.25,35
20190501|2019-01-28 22:00,29,387.5,387.5,387.5,387.5,10
20190501|2019-01-28 22:30,29,387.5,387.75,387.5,387.75,59
20190501|2019-01-28 23:00,29,387.75,387.75,387.75,387.75,2
20190501|2019-01-28 23:30,29,387.75,387.75,387.75,387.75,7
20190501|2019-01-29 00:00,29,387.75,388,387.75,388,22
20190501|2019-01-29 00:30,29,388,388,387.75,388,35
20190501|2019-01-29 01:00,29,387.75,387.75,387.75,387.75,50
20190501|2019-01-29 01:30,29,387.5,387.75,387.5,387.5,3
20190501|2019-01-29 02:00,29,387.5,387.75,387.5,387.5,17
20190501|2019-01-29 02:30,29,387.75,387.75,387.75,387.75,21
20190501|2019-01-29 03:00,29,387.75,388.25,387.75,388.25,258
20190501|2019-01-29 03:30,29,388.25,389,388.25,388.5,471
20190501|2019-01-29 04:00,29,388.5,388.5,388.5,388.5,33
20190501|2019-01-29 04:30,29,388.75,389,388.75,388.75,199
20190501|2019-01-29 05:00,29,389,389,388.75,389,96
20190501|2019-01-29 05:30,29,389,389,389,389,6
20190501|2019-01-29 06:00,29,389,389,388.5,388.75,181
20190501|2019-01-29 06:30,29,388.75,388.75,388.5,388.75,76
20190501|2019-01-29 07:00,29,388.75,389,388.75,389,498
20190501|2019-01-29 07:30,29,388.75,388.75,388,388.25,219
20190501|2019-01-29 08:30,29,388,388,386.5,386.75,2615
20190501|2019-01-29 09:00,29,386.75,387.5,385.75,386,3249
20190501|2019-01-29 09:30,29,386.25,386.75,385.75,386.25,3474
20190501|2019-01-29 10:00,29,386.25,386.25,384.75,385.5,4067
20190501|2019-01-29 10:30,29,385.5,386.25,385.25,385.5,1432
20190501|2019-01-29 11:00,29,385.5,385.75,385.25,385.75,2698
20190501|2019-01-29 11:30,29,385.75,386.25,385.25,385.75,1968
20190501|2019-01-29 12:00,29,385.5,385.75,385,385.25,1839
20190501|2019-01-29 12:30,29,385,385.75,385,385.25,1085
20190501|2019-01-29 13:00,29,385.5,386.5,384.5,386.25,4837
20190501|2019-01-29 19:00,30,386.25,387.25,386.25,386.75,754
20190501|2019-01-29 19:30,30,386.5,386.5,386.25,386.25,108
20190501|2019-01-29 20:00,30,386.25,386.25,386.25,386.25,14
20190501|2019-01-29 20:30,30,386.25,386.5,386.25,386.5,39
20190501|2019-01-29 21:30,30,386.5,386.5,386.25,386.25,61
20190501|2019-01-29 22:00,30,386.25,386.25,386.25,386.25,2
20190501|2019-01-29 22:30,30,386.25,386.25,386.25,386.25,36
20190501|2019-01-29 23:00,30,386.25,386.25,386.25,386.25,49
20190501|2019-01-29 23:30,30,386.5,386.75,386.5,386.5,39
20190501|2019-01-30 00:00,30,386.5,386.5,386.25,386.25,4
20190501|2019-01-30 00:30,30,386.5,386.75,386.5,386.75,39
20190501|2019-01-30 01:00,30,386.5,386.5,386.5,386.5,60
20190501|2019-01-30 01:30,30,386.75,386.75,386.75,386.75,1
20190501|2019-01-30 02:00,30,386.75,387,386.75,387,30
20190501|2019-01-30 02:30,30,387,387,386.75,386.75,23
20190501|2019-01-30 03:00,30,387,387.5,386.75,387.5,442
20190501|2019-01-30 03:30,30,387.25,387.5,387.25,387.5,18
20190501|2019-01-30 04:00,30,387.25,387.25,387.25,387.25,1
20190501|2019-01-30 04:30,30,387.25,387.25,387,387,58
20190501|2019-01-30 05:30,30,387.25,387.25,387.25,387.25,110
20190501|2019-01-30 06:00,30,387.5,387.75,387.5,387.75,233
20190501|2019-01-30 06:30,30,387.5,387.75,387.5,387.75,402
20190501|2019-01-30 07:00,30,387.5,388.75,387.5,388.5,681
20190501|2019-01-30 07:30,30,388.5,388.75,388,388,651
20190501|2019-01-30 08:30,30,388,388.75,387.5,388.75,3069
20190501|2019-01-30 09:00,30,388.5,389.75,388.5,389.75,3467
20190501|2019-01-30 09:30,30,389.75,389.75,388.75,388.75,1924
20190501|2019-01-30 10:00,30,388.75,389,388.25,388.25,1044
20190501|2019-01-30 10:30,30,388.25,388.5,388,388.25,789
20190501|2019-01-30 11:00,30,388.5,389.25,387.5,387.75,3278
20190501|2019-01-30 11:30,30,387.75,388.5,387.5,388.5,2445
20190501|2019-01-30 12:00,30,388.5,388.75,388,388.75,2448
20190501|2019-01-30 12:30,30,388.75,389.25,388.5,389,4429
20190501|2019-01-30 13:00,30,388.75,390,388.75,389.5,4895
20190501|2019-01-30 19:00,31,389.5,389.5,389,389,311
20190501|2019-01-30 19:30,31,389,389.25,389,389.25,51
20190501|2019-01-30 20:00,31,389,389.25,389,389.25,3
20190501|2019-01-30 20:30,31,389,389,389,389,2
20190501|2019-01-30 21:00,31,389.25,389.25,389.25,389.25,1
20190501|2019-01-30 21:30,31,389.25,389.25,389.25,389.25,42
20190501|2019-01-30 22:00,31,389,389,389,389,5
20190501|2019-01-30 22:30,31,389.25,389.25,389.25,389.25,1
20190501|2019-01-30 23:00,31,389.25,389.75,389.25,389.75,88
20190501|2019-01-31 00:00,31,389.5,389.75,389.5,389.5,114
20190501|2019-01-31 00:30,31,389.5,389.5,389.5,389.5,23
20190501|2019-01-31 01:00,31,389.5,389.5,389.25,389.25,33
20190501|2019-01-31 01:30,31,389.25,389.25,389,389,70
20190501|2019-01-31 02:00,31,389.25,389.25,389.25,389.25,17
20190501|2019-01-31 02:30,31,389.25,389.25,389,389,27
20190501|2019-01-31 03:00,31,389.25,389.25,389,389,23
20190501|2019-01-31 03:30,31,389,389,388.75,388.75,65
20190501|2019-01-31 04:00,31,388.75,388.75,388.75,388.75,17
20190501|2019-01-31 04:30,31,388.75,389,388.75,389,8
20190501|2019-01-31 05:00,31,389,389,389,389,51
20190501|2019-01-31 05:30,31,389,389,388.75,388.75,3
20190501|2019-01-31 06:00,31,389,389,389,389,4
20190501|2019-01-31 06:30,31,389,389.25,389,389,633
20190501|2019-01-31 07:00,31,389.25,389.25,388.5,388.75,151
20190501|2019-01-31 07:30,31,388.75,389,388.75,389,115
20190501|2019-01-31 08:30,31,389,389.5,388,388.75,2787
20190501|2019-01-31 09:00,31,388.75,389,387,387.25,2895
20190501|2019-01-31 09:30,31,387.25,387.5,385.75,386,2256
20190501|2019-01-31 10:00,31,386,386.5,385.75,386,1592
20190501|2019-01-31 10:30,31,386,386.25,386,386,496
20190501|2019-01-31 11:00,31,386,387,385,385.25,4021
20190501|2019-01-31 11:30,31,385.5,385.75,385,385.25,2825
20190501|2019-01-31 12:00,31,385.25,385.75,385,385.25,2386
20190501|2019-01-31 12:30,31,385.25,385.75,384.25,384.75,2826
20190501|2019-01-31 13:00,31,384.75,385.5,384.5,384.5,4726
20190501|2019-01-31 19:00,1,385.25,387,385,386,980
20190501|2019-01-31 19:30,1,386.25,386.25,385.5,385.5,302
20190501|2019-01-31 20:00,1,385.75,385.75,385.5,385.5,104
20190501|2019-01-31 20:30,1,385.5,386.5,385.5,386.25,244
20190501|2019-01-31 21:00,1,386,386,386,386,3
20190501|2019-01-31 21:30,1,386,386.25,386,386.25,2
20190501|2019-01-31 22:00,1,386.25,386.5,386.25,386.5,68
20190501|2019-01-31 22:30,1,386.25,386.25,386.25,386.25,22
20190501|2019-01-31 23:00,1,386.25,386.25,386.25,386.25,1
20190501|2019-02-01 00:00,1,386.5,386.5,386.5,386.5,24
20190501|2019-02-01 00:30,1,386.75,386.75,386.5,386.5,47
20190501|2019-02-01 01:00,1,386.75,386.75,386.5,386.75,69
20190501|2019-02-01 01:30,1,386.75,386.75,386.75,386.75,39
20190501|2019-02-01 02:00,1,387,387,386.75,386.75,46
20190501|2019-02-01 02:30,1,386.75,387,386,386,200
20190501|2019-02-01 03:00,1,386.25,386.25,386.25,386.25,22
20190501|2019-02-01 03:30,1,386.25,386.5,386.25,386.5,38
20190501|2019-02-01 04:00,1,386.5,387,386.5,386.75,112
20190501|2019-02-01 04:30,1,386.75,386.75,386.5,386.75,59
20190501|2019-02-01 05:00,1,386.5,386.5,386.5,386.5,43
20190501|2019-02-01 05:30,1,386.5,386.5,386.5,386.5,120
20190501|2019-02-01 06:00,1,386.25,386.75,386.25,386.5,113
20190501|2019-02-01 06:30,1,386.5,387.5,386.5,387.25,351
20190501|2019-02-01 07:00,1,387.25,387.75,387,387.5,384
20190501|2019-02-01 07:30,1,387.75,388,387.5,387.75,297
20190501|2019-02-01 08:30,1,387.75,389,387.25,387.75,4135
20190501|2019-02-01 09:00,1,387.5,388.75,387.5,388.5,2969
20190501|2019-02-01 09:30,1,388.5,388.5,387.75,388.5,2686
20190501|2019-02-01 10:00,1,388.25,388.5,387.5,388,2621
20190501|2019-02-01 10:30,1,387.75,388.5,387.75,388,1766
20190501|2019-02-01 11:00,1,388,388.25,387.5,387.5,1337
20190501|2019-02-01 11:30,1,387.75,388.5,387.5,388,1506
20190501|2019-02-01 12:00,1,388,388.25,387.25,387.25,1132
20190501|2019-02-01 12:30,1,387.25,387.5,386.5,386.5,1977
20190501|2019-02-01 13:00,1,386.75,388,386.5,386.75,5347
20190501|2019-02-03 19:00,4,386.25,387,386.25,387,220
20190501|2019-02-03 19:30,4,387,387,387,387,18
20190501|2019-02-03 20:00,4,387,387,387,387,5
20190501|2019-02-03 20:30,4,387,387.25,387,387.25,25
20190501|2019-02-03 21:00,4,387,387,387,387,3
20190501|2019-02-03 21:30,4,387.25,387.25,387,387,9
20190501|2019-02-03 22:00,4,387.25,387.25,387.25,387.25,6
20190501|2019-02-03 23:00,4,387.25,387.25,387.25,387.25,2
20190501|2019-02-03 23:30,4,387.25,387.25,387,387,37
20190501|2019-02-04 00:00,4,387,387,386.75,386.75,131
20190501|2019-02-04 00:30,4,386.75,387,386.75,387,55
20190501|2019-02-04 01:00,4,387,387.25,387,387.25,64
20190501|2019-02-04 01:30,4,387,387,387,387,11
20190501|2019-02-04 02:00,4,387,387.25,386.75,387,36
20190501|2019-02-04 02:30,4,387,387,386.5,386.75,272
20190501|2019-02-04 03:00,4,386.75,387,386.5,387,91
20190501|2019-02-04 03:30,4,386.5,387,386.5,387,31
20190501|2019-02-04 04:00,4,386.75,387,386.5,386.5,28
20190501|2019-02-04 05:00,4,386.5,387,386.5,387,273
20190501|2019-02-04 05:30,4,386.75,386.75,386.75,386.75,12
20190501|2019-02-04 06:00,4,386.75,387,386.75,386.75,93
20190501|2019-02-04 06:30,4,386.75,386.75,386.5,386.75,182
20190501|2019-02-04 07:00,4,386.5,386.75,386.5,386.5,29
20190501|2019-02-04 07:30,4,386.5,387,386.5,387,151
20190501|2019-02-04 08:30,4,386.5,386.75,385.25,385.75,2353
20190501|2019-02-04 09:00,4,386,386.75,385.5,386.75,2499
20190501|2019-02-04 09:30,4,386.75,388,386.75,387.5,3881
20190501|2019-02-04 10:00,4,387.5,388.25,387,388,1598
20190501|2019-02-04 10:30,4,388,388.5,387.5,387.5,1229
20190501|2019-02-04 11:00,4,387.75,387.75,387,387,1523
20190501|2019-02-04 11:30,4,387,387.5,386.75,387.5,1757
20190501|2019-02-04 12:00,4,387.25,387.5,387,387.5,1013
20190501|2019-02-04 12:30,4,387.5,387.75,387.25,387.5,1334
20190501|2019-02-04 13:00,4,387.75,388,387.25,388,3804
20190501|2019-02-04 19:00,5,388,388.25,387.25,388,1519
20190501|2019-02-04 19:30,5,388,388,388,388,9
20190501|2019-02-04 20:00,5,388,388.25,388,388.25,3
20190501|2019-02-04 21:00,5,388.25,388.25,388,388,36
20190501|2019-02-04 21:30,5,388,388,388,388,3
20190501|2019-02-04 22:00,5,387.75,387.75,387.75,387.75,14
20190501|2019-02-04 22:30,5,387.75,388,387.75,388,82
20190501|2019-02-04 23:30,5,388,388,388,388,11
20190501|2019-02-05 00:00,5,388,388,388,388,3
20190501|2019-02-05 01:00,5,388.25,388.5,388.25,388.25,183
20190501|2019-02-05 01:30,5,388.25,388.25,388,388,21
20190501|2019-02-05 02:00,5,388,388,388,388,19
20190501|2019-02-05 02:30,5,388,388,388,388,11
20190501|2019-02-05 03:00,5,388,388,387.5,387.5,290
20190501|2019-02-05 03:30,5,387.5,387.75,387.5,387.75,35
20190501|2019-02-05 04:00,5,387.5,387.5,387.5,387.5,5
20190501|2019-02-05 04:30,5,387.5,387.75,387.5,387.75,14
20190501|2019-02-05 05:00,5,387.75,388,387.75,387.75,11
20190501|2019-02-05 05:30,5,387.75,388,387.75,388,9
20190501|2019-02-05 06:00,5,387.75,388,387.75,388,80
20190501|2019-02-05 06:30,5,387.75,388,387.75,388,136
20190501|2019-02-05 07:00,5,388,388.25,387.75,388,511
20190501|2019-02-05 07:30,5,388,388,387.75,387.75,121
20190501|2019-02-05 08:30,5,387.75,388,386,386,3487
20190501|2019-02-05 09:00,5,386,386.25,385.5,386.25,4112
20190501|2019-02-05 09:30,5,386,387,385.75,386.5,1946
20190501|2019-02-05 10:00,5,386.5,387.25,386.25,387,1257
20190501|2019-02-05 10:30,5,387.25,388.25,387,388,1759
20190501|2019-02-05 11:00,5,388,388.25,387.5,387.75,856
20190501|2019-02-05 11:30,5,387.75,389.25,387.5,389,3776
20190501|2019-02-05 12:00,5,389.25,389.25,388.5,388.75,1959
20190501|2019-02-05 12:30,5,388.75,388.75,388.25,388.5,2935
20190501|2019-02-05 13:00,5,388.75,389.75,388,388.25,3705
20190501|2019-02-05 19:00,6,388.5,388.75,388.25,388.25,339
20190501|2019-02-05 19:30,6,388.5,388.5,388.5,388.5,30
20190501|2019-02-05 20:00,6,388.5,388.5,388.5,388.5,3
20190501|2019-02-05 20:30,6,388.25,388.5,388.25,388.5,3
20190501|2019-02-05 21:00,6,388.5,388.75,388.5,388.5,51
20190501|2019-02-05 21:30,6,388.5,388.5,388.5,388.5,17
20190501|2019-02-05 22:00,6,388.5,388.5,388.25,388.25,2
20190501|2019-02-05 22:30,6,388.25,388.25,388.25,388.25,1
20190501|2019-02-05 23:30,6,388.5,388.5,388.25,388.25,12
20190501|2019-02-06 00:30,6,388.5,388.5,388.5,388.5,69
20190501|2019-02-06 01:30,6,388.5,388.5,388.5,388.5,2
20190501|2019-02-06 02:00,6,388.5,388.75,388.5,388.75,8
20190501|2019-02-06 02:30,6,388.75,388.75,388.5,388.75,176
20190501|2019-02-06 03:00,6,388.75,388.75,388.75,388.75,17
20190501|2019-02-06 03:30,6,388.75,388.75,388.75,388.75,2
20190501|2019-02-06 04:00,6,388.75,388.75,388.75,388.75,3
20190501|2019-02-06 04:30,6,388.75,388.75,388.75,388.75,15
20190501|2019-02-06 05:00,6,389,389,389,389,11
20190501|2019-02-06 05:30,6,389,389,388.5,388.5,807
20190501|2019-02-06 06:00,6,388.5,388.5,388.25,388.25,220
20190501|2019-02-06 06:30,6,388.25,388.25,387.75,387.75,341
20190501|2019-02-06 07:00,6,387.75,388,387.5,387.5,258
20190501|2019-02-06 07:30,6,387.75,388,387.25,387.75,169
20190501|2019-02-06 08:30,6,387.75,388.25,387.25,388,3300
20190501|2019-02-06 09:00,6,388,388,387.25,387.5,2058
20190501|2019-02-06 09:30,6,387.5,388.25,387.5,388.25,1006
20190501|2019-02-06 10:00,6,388.25,388.75,388,388,3346
20190501|2019-02-06 10:30,6,388.25,388.5,387.5,388.25,4175
20190501|2019-02-06 11:00,6,388.25,388.5,387.5,387.75,2568
20190501|2019-02-06 11:30,6,388,388.5,388,388.25,1259
20190501|2019-02-06 12:00,6,388.25,388.5,388,388,688
20190501|2019-02-06 12:30,6,388.25,388.5,387.75,388.25,628
20190501|2019-02-06 13:00,6,388.25,388.75,387.75,388.25,2912
20190501|2019-02-06 19:00,7,388,388.25,387.75,387.75,367
20190501|2019-02-06 19:30,7,388,388,387.75,387.75,16
20190501|2019-02-06 20:00,7,387.75,387.75,387.75,387.75,108
20190501|2019-02-06 20:30,7,387.5,387.5,387.5,387.5,1
20190501|2019-02-06 21:00,7,387.75,388,387.75,388,58
20190501|2019-02-06 21:30,7,387.75,387.75,387.75,387.75,10
20190501|2019-02-06 22:00,7,387.75,388,387.75,387.75,83
20190501|2019-02-06 22:30,7,387.75,387.75,387.25,387.5,53
20190501|2019-02-06 23:00,7,387.5,387.5,387.25,387.25,16
20190501|2019-02-06 23:30,7,387.25,387.5,387.25,387.25,54
20190501|2019-02-07 00:00,7,387.5,387.5,387.25,387.25,6
20190501|2019-02-07 00:30,7,387.25,387.5,387.25,387.5,6
20190501|2019-02-07 02:00,7,387.25,387.5,387.25,387.5,38
20190501|2019-02-07 02:30,7,387.5,387.75,387.5,387.75,85
20190501|2019-02-07 03:00,7,387.5,387.75,387.5,387.5,171
20190501|2019-02-07 03:30,7,387.5,387.5,387.5,387.5,59
20190501|2019-02-07 04:00,7,387.5,387.5,387.25,387.25,73
20190501|2019-02-07 04:30,7,387.5,387.75,387.5,387.75,215
20190501|2019-02-07 05:30,7,387.75,387.75,387.5,387.5,168
20190501|2019-02-07 06:00,7,387.75,387.75,387.75,387.75,67
20190501|2019-02-07 06:30,7,387.75,387.75,387.5,387.5,144
20190501|2019-02-07 07:00,7,387.5,387.75,387.25,387.25,201
20190501|2019-02-07 07:30,7,387.5,388,387.25,387.25,317
20190501|2019-02-07 08:30,7,387.5,387.5,385.75,386.5,6324
20190501|2019-02-07 09:00,7,386.25,386.5,385.75,386,2202
20190501|2019-02-07 09:30,7,385.75,386.75,385.75,386.25,2107
20190501|2019-02-07 10:00,7,386,386.25,385.5,385.5,4791
20190501|2019-02-07 10:30,7,385.5,385.75,385,385.5,3766
20190501|2019-02-07 11:00,7,385.5,385.5,384.75,385.5,3480
20190501|2019-02-07 11:30,7,385.5,386,384.5,384.5,4521
20190501|2019-02-07 12:00,7,384.5,384.75,384.25,384.5,4977
20190501|2019-02-07 12:30,7,384.5,385.25,384.25,385,2662
20190501|2019-02-07 13:00,7,385,385,384,384.25,5595
20190501|2019-02-07 19:00,8,384.25,385,384.25,385,590
20190501|2019-02-07 19:30,8,385,385,385,385,61
20190501|2019-02-07 20:00,8,385,385,384.75,385,35
20190501|2019-02-07 20:30,8,384.75,385,384.75,385,57
20190501|2019-02-07 21:00,8,385,385,385,385,61
20190501|2019-02-07 21:30,8,385,385,384.75,384.75,9
20190501|2019-02-07 22:30,8,385,385.25,385,385.25,16
20190501|2019-02-08 00:00,8,385.25,385.25,385.25,385.25,26
20190501|2019-02-08 00:30,8,385.5,385.5,385.25,385.25,22
20190501|2019-02-08 01:00,8,385.25,385.25,385.25,385.25,1
20190501|2019-02-08 02:00,8,385.25,385.25,385.25,385.25,10
20190501|2019-02-08 02:30,8,385.5,385.5,385.25,385.25,8
20190501|2019-02-08 03:00,8,385.25,385.25,385.25,385.25,4
20190501|2019-02-08 03:30,8,385.25,385.75,385.25,385.75,76
20190501|2019-02-08 04:00,8,386,386.5,385.25,385.5,1191
20190501|2019-02-08 04:30,8,385.75,386,385.5,386,333
20190501|2019-02-08 05:00,8,386,386,385.75,385.75,52
20190501|2019-02-08 05:30,8,385.75,386,385.75,385.75,10
20190501|2019-02-08 06:00,8,386,386,385.75,385.75,8
20190501|2019-02-08 06:30,8,385.75,386.25,385.75,386.25,621
20190501|2019-02-08 07:00,8,386.25,386.75,386.25,386.5,1166
20190501|2019-02-08 07:30,8,386.5,386.5,385.75,385.75,218
20190501|2019-02-08 08:30,8,385.75,387,385.5,387,4698
20190501|2019-02-08 09:00,8,386.75,386.75,385.75,386,3220
20190501|2019-02-08 09:30,8,386,386.5,385.75,386.25,5073
20190501|2019-02-08 10:00,8,386.25,386.5,386,386.5,2340
20190501|2019-02-08 10:30,8,386.5,386.75,385.75,386,4545
20190501|2019-02-08 11:00,8,386.25,389.25,382,384.5,15237
20190501|2019-02-08 11:30,8,384.5,384.5,381.75,382,5941
20190501|2019-02-08 12:00,8,382,383.25,381.75,382.25,3634
20190501|2019-02-08 12:30,8,382.25,383.5,382,383,2669
20190501|2019-02-08 13:00,8,382.75,383,381.75,382,9649
20190501|2019-02-10 19:00,11,382.25,382.75,382.25,382.5,278
20190501|2019-02-10 19:30,11,382.5,382.5,382.25,382.5,245
20190501|2019-02-10 20:00,11,382.5,382.5,382.25,382.5,21
20190501|2019-02-10 20:30,11,382.25,382.5,382.25,382.5,60
20190501|2019-02-10 21:00,11,382.5,382.75,382.5,382.75,59
20190501|2019-02-10 21:30,11,382.75,383,382.75,383,177
20190501|2019-02-10 22:30,11,382.75,383,382.75,383,16
20190501|2019-02-10 23:00,11,382.5,382.5,382.5,382.5,9
20190501|2019-02-10 23:30,11,382.75,382.75,382.75,382.75,86
20190501|2019-02-11 00:00,11,382.5,382.5,382.5,382.5,5
20190501|2019-02-11 00:30,11,382.5,382.5,382.5,382.5,50
20190501|2019-02-11 01:30,11,382.5,382.75,382.5,382.75,10
20190501|2019-02-11 02:00,11,382.5,382.5,382.25,382.25,246
20190501|2019-02-11 02:30,11,382.25,382.25,381.75,382,124
20190501|2019-02-11 03:00,11,382,382,381.75,381.75,16
20190501|2019-02-11 03:30,11,381.75,381.75,381.75,381.75,70
20190501|2019-02-11 04:00,11,381.75,381.75,381.5,381.5,332
20190501|2019-02-11 04:30,11,381.5,381.75,381.5,381.75,20
20190501|2019-02-11 05:00,11,381.5,381.75,381.5,381.75,543
20190501|2019-02-11 05:30,11,381.5,381.5,381.25,381.5,107
20190501|2019-02-11 06:00,11,381.5,381.5,381.25,381.25,57
20190501|2019-02-11 06:30,11,381.25,381.5,381,381.25,344
20190501|2019-02-11 07:00,11,381.25,381.5,381,381.25,585
20190501|2019-02-11 07:30,11,381,381.25,381,381,496
20190501|2019-02-11 08:30,11,381.25,382,380.75,381.75,4545
20190501|2019-02-11 09:00,11,382,382.25,381,381.25,6077
20190501|2019-02-11 09:30,11,381,381.25,380,380.25,7040
20190501|2019-02-11 10:00,11,380.25,380.5,380,380,3496
20190501|2019-02-11 10:30,11,380.25,380.5,379.5,380.25,5267
20190501|2019-02-11 11:00,11,380.25,381.5,379.75,381.25,3128
20190501|2019-02-11 11:30,11,381,381.75,380.5,380.75,4325
20190501|2019-02-11 12:00,11,380.75,381,380.25,381,3007
20190501|2019-02-11 12:30,11,381,381.5,380.75,381,2418
20190501|2019-02-11 13:00,11,381.25,381.5,380.5,381.5,4633
20190501|2019-02-11 19:00,12,381.5,381.75,381,381.75,529
20190501|2019-02-11 19:30,12,381.75,382.5,381.75,382.5,221
20190501|2019-02-11 20:00,12,382,382,381.75,381.75,37
20190501|2019-02-11 20:30,12,382,382.5,382,382.25,305
20190501|2019-02-11 21:00,12,382.5,382.5,382.5,382.5,1
20190501|2019-02-11 21:30,12,382,382.25,382,382.25,31
20190501|2019-02-11 22:00,12,382.25,382.25,382.25,382.25,2
20190501|2019-02-11 22:30,12,382.25,382.25,382.25,382.25,4
20190501|2019-02-11 23:00,12,382.25,382.5,382,382.25,478
20190501|2019-02-11 23:30,12,382.25,382.25,382.25,382.25,4
20190501|2019-02-12 00:00,12,382.25,382.5,382,382,24
20190501|2019-02-12 01:00,12,382.25,382.25,382,382.25,15
20190501|2019-02-12 01:30,12,382.25,382.25,382.25,382.25,41
20190501|2019-02-12 02:00,12,382.25,382.75,382.25,382.75,77
20190501|2019-02-12 02:30,12,383,383.25,382.75,382.75,875
20190501|2019-02-12 03:00,12,382.75,382.75,382,382.25,279
20190501|2019-02-12 03:30,12,382.25,382.25,382.25,382.25,52
20190501|2019-02-12 04:00,12,382.5,382.5,382.25,382.5,210
20190501|2019-02-12 04:30,12,382.25,382.25,382.25,382.25,167
20190501|2019-02-12 05:00,12,382.5,383,382.5,383,323
20190501|2019-02-12 05:30,12,383,383.5,383,383,828
20190501|2019-02-12 06:00,12,383,383.5,383,383.25,378
20190501|2019-02-12 06:30,12,383.25,383.5,383,383.25,216
20190501|2019-02-12 07:00,12,383.25,383.75,383,383.25,1000
20190501|2019-02-12 07:30,12,383.25,383.5,383,383.25,138
20190501|2019-02-12 08:30,12,383.25,383.5,382.25,382.75,6561
20190501|2019-02-12 09:00,12,382.75,383,381.75,382,4664
20190501|2019-02-12 09:30,12,382,382.75,381.75,382.75,1801
20190501|2019-02-12 10:00,12,382.5,383.75,382.5,383.5,3389
20190501|2019-02-12 10:30,12,383.5,384.5,383,384,7472
20190501|2019-02-12 11:00,12,384,386.5,383.75,385.75,7592
20190501|2019-02-12 11:30,12,385.75,386.25,384.75,386,5949
20190501|2019-02-12 12:00,12,386,386.5,385.5,385.5,4793
20190501|2019-02-12 12:30,12,385.5,386,385.25,385.5,2087
20190501|2019-02-12 13:00,12,385.75,386.25,385.25,385.75,6792
20190501|2019-02-12 19:00,13,385.5,386,385,385.5,898
20190501|2019-02-12 19:30,13,385.25,385.75,385.25,385.75,42
20190501|2019-02-12 20:00,13,385.75,385.75,385.5,385.5,37
20190501|2019-02-12 20:30,13,385.75,385.75,385.75,385.75,27
20190501|2019-02-12 21:00,13,385.75,386,385.75,386,234
20190501|2019-02-12 21:30,13,386,386.25,386,386.25,6
20190501|2019-02-12 22:00,13,386,386,386,386,45
20190501|2019-02-12 22:30,13,386,386,386,386,3
20190501|2019-02-12 23:00,13,385.75,385.75,385.75,385.75,10
20190501|2019-02-12 23:30,13,386,386,386,386,71
20190501|2019-02-13 00:00,13,386,386,386,386,34
20190501|2019-02-13 00:30,13,386.25,386.25,386,386,25
20190501|2019-02-13 01:00,13,386.25,386.25,386.25,386.25,160
20190501|2019-02-13 01:30,13,386,386,386,386,1
20190501|2019-02-13 02:00,13,386,386.25,386,386,6
20190501|2019-02-13 02:30,13,386.25,386.25,386,386.25,206
20190501|2019-02-13 03:00,13,386,386,386,386,195
20190501|2019-02-13 03:30,13,386,386,385.75,386,23
20190501|2019-02-13 04:00,13,386,386,386,386,1
20190501|2019-02-13 04:30,13,386,386.25,386,386.25,491
20190501|2019-02-13 05:00,13,386.25,387,386.25,386.75,1463
20190501|2019-02-13 05:30,13,386.75,387,386.75,387,87
20190501|2019-02-13 06:00,13,386.75,386.75,386.75,386.75,32
20190501|2019-02-13 06:30,13,386.75,386.75,386.5,386.5,144
20190501|2019-02-13 07:00,13,386.5,386.5,386,386.5,417
20190501|2019-02-13 07:30,13,386.5,386.75,386.25,386.75,110
20190501|2019-02-13 08:30,13,386,386.5,384.75,385.25,6306
20190501|2019-02-13 09:00,13,385.25,385.75,384.5,385.5,4354
20190501|2019-02-13 09:30,13,385.5,386,385.25,385.5,3422
20190501|2019-02-13 10:00,13,385.5,386,385,385.5,2295
20190501|2019-02-13 10:30,13,385.5,385.75,385,385.25,4965
20190501|2019-02-13 11:00,13,385.25,386.25,385,386,6499
20190501|2019-02-13 11:30,13,386,386.5,385.75,386.25,8404
20190501|2019-02-13 12:00,13,386.25,387,386.25,386.5,3073
20190501|2019-02-13 12:30,13,386.5,386.75,386.25,386.75,1452
20190501|2019-02-13 13:00,13,386.5,387.25,386.25,387,4595
20190501|2019-02-13 19:00,14,386.75,387,385.75,385.75,877
20190501|2019-02-13 19:30,14,385.75,385.75,385.5,385.5,94
20190501|2019-02-13 20:00,14,385.75,386,385.75,385.75,45
20190501|2019-02-13 20:30,14,385.75,386,385.75,385.75,127
20190501|2019-02-13 21:00,14,385.75,385.75,385.5,385.75,40
20190501|2019-02-13 21:30,14,386,386,386,386,12
20190501|2019-02-13 22:00,14,386,386,386,386,1
20190501|2019-02-13 22:30,14,385.75,386,385.75,386,19
20190501|2019-02-13 23:00,14,386,386,386,386,3
20190501|2019-02-13 23:30,14,386.25,386.25,386,386,3
20190501|2019-02-14 00:00,14,386.25,386.25,386,386,20
20190501|2019-02-14 00:30,14,386.25,386.25,386,386,154
20190501|2019-02-14 01:00,14,386,386,386,386,8
20190501|2019-02-14 01:30,14,386.25,386.25,386.25,386.25,10
20190501|2019-02-14 02:00,14,386,386.25,386,386.25,31
20190501|2019-02-14 02:30,14,386,386.25,386,386.25,86
20190501|2019-02-14 03:00,14,386,386.25,386,386.25,90
20190501|2019-02-14 03:30,14,386.25,386.5,386,386,78
20190501|2019-02-14 04:00,14,386,386,386,386,2
20190501|2019-02-14 04:30,14,386,386.25,386,386.25,149
20190501|2019-02-14 05:00,14,386.25,386.25,386,386.25,143
20190501|2019-02-14 05:30,14,386.25,386.5,386.25,386.25,33
20190501|2019-02-14 06:00,14,386.25,386.25,386.25,386.25,21
20190501|2019-02-14 06:30,14,386.25,386.25,385.75,386,1165
20190501|2019-02-14 07:00,14,386,386.25,385.75,386,646
20190501|2019-02-14 07:30,14,385.75,385.75,385,385.5,926
20190501|2019-02-14 08:30,14,385.5,385.5,384.5,385.25,3499
20190501|2019-02-14 09:00,14,385.25,386,385,385.25,3100
20190501|2019-02-14 09:30,14,385.5,385.5,383.25,384,7487
20190501|2019-02-14 10:00,14,383.75,384,382.75,383.5,6168
20190501|2019-02-14 10:30,14,383.5,383.75,383.25,383.25,3279
20190501|2019-02-14 11:00,14,383.25,383.75,382.75,383.5,2925
20190501|2019-02-14 11:30,14,383.75,384,382.25,382.5,3872
20190501|2019-02-14 12:00,14,382.5,383,382.25,382.75,4070
20190501|2019-02-14 12:30,14,382.75,383,382.5,382.75,2736
20190501|2019-02-14 13:00,14,382.75,383.25,382.5,383,5504
20190501|2019-02-14 19:00,15,383,383.75,383,383.25,1361
20190501|2019-02-14 19:30,15,383.25,383.5,383.25,383.5,51
20190501|2019-02-14 20:00,15,383.5,383.5,383,383,2463
20190501|2019-02-14 20:30,15,383,383.5,382.75,383.25,5584
20190501|2019-02-14 21:00,15,383,383.5,382.75,383.25,4761
20190501|2019-02-14 21:30,15,383.25,383.25,382.75,382.75,332
20190501|2019-02-14 22:00,15,382.5,382.5,382.25,382.25,135
20190501|2019-02-14 22:30,15,382.5,383,382.5,382.75,187
20190501|2019-02-14 23:00,15,382.75,382.75,382.75,382.75,1
20190501|2019-02-14 23:30,15,383,383.5,383,383.25,269
20190501|2019-02-15 00:00,15,383.25,383.5,383.25,383.5,179
20190501|2019-02-15 00:30,15,383.5,383.5,383.5,383.5,35
20190501|2019-02-15 01:00,15,383.5,383.5,383.5,383.5,1
20190501|2019-02-15 01:30,15,383.5,383.5,383.5,383.5,1
20190501|2019-02-15 02:00,15,383.5,384,383.5,384,68
20190501|2019-02-15 02:30,15,384,384,383.75,383.75,75
20190501|2019-02-15 03:00,15,383.75,384,383.75,384,106
20190501|2019-02-15 03:30,15,383.75,384,383.75,383.75,24
20190501|2019-02-15 04:00,15,383.75,384.5,383.5,384,848
20190501|2019-02-15 04:30,15,384,384,383.75,383.75,276
20190501|2019-02-15 05:00,15,383.75,384,383.75,383.75,28
20190501|2019-02-15 05:30,15,383.75,384.25,383.75,384,65
20190501|2019-02-15 06:00,15,384,384.5,383.75,384.25,435
20190501|2019-02-15 06:30,15,384,384,383.5,383.75,172
20190501|2019-02-15 07:00,15,384,384.25,383.75,383.75,380
20190501|2019-02-15 07:30,15,383.5,384.25,383.5,384.25,369
20190501|2019-02-15 08:30,15,384.25,385,383.25,383.5,7579
20190501|2019-02-15 09:00,15,383.5,383.5,382.25,382.25,4072
20190501|2019-02-15 09:30,15,382.25,382.75,381.5,382.75,4434
20190501|2019-02-15 10:00,15,382.75,383,382,383,2966
20190501|2019-02-15 10:30,15,382.75,383,382,382.5,3053
20190501|2019-02-15 11:00,15,382.5,383.25,382.5,383,1983
20190501|2019-02-15 11:30,15,383,383.5,383,383.25,3135
20190501|2019-02-15 12:00,15,383.25,383.5,383,383.25,1012
20190501|2019-02-15 12:30,15,383,383.5,382.25,382.5,3929
20190501|2019-02-15 13:00,15,382.5,383.25,382.25,382.75,5300
20190501|2019-02-18 19:00,19,382.5,384,382.25,383.75,2777
20190501|2019-02-18 19:30,19,383.75,383.75,383.5,383.5,567
20190501|2019-02-18 20:00,19,383.75,383.75,383.25,383.5,494
20190501|2019-02-18 20:30,19,383.5,383.75,383.5,383.5,524
20190501|2019-02-18 21:00,19,383.5,384.25,383.5,384,455
20190501|2019-02-18 21:30,19,384,384,383.75,383.75,965
20190501|2019-02-18 22:00,19,383.75,384,383.25,383.75,399
20190501|2019-02-18 22:30,19,383.75,384.25,383.5,383.75,776
20190501|2019-02-18 23:00,19,383.75,384,383.5,384,525
20190501|2019-02-18 23:30,19,384,384,383.75,383.75,80
20190501|2019-02-19 00:00,19,383.5,383.75,383.5,383.75,25
20190501|2019-02-19 00:30,19,383.75,383.75,383.75,383.75,40
20190501|2019-02-19 01:00,19,383.75,384,383.5,383.75,33
20190501|2019-02-19 01:30,19,383.75,384,383.5,383.5,68
20190501|2019-02-19 02:00,19,383.75,383.75,383.5,383.5,106
20190501|2019-02-19 02:30,19,383.75,383.75,383.25,383.25,373
20190501|2019-02-19 03:00,19,383.25,383.5,383,383,507
20190501|2019-02-19 03:30,19,383,383.25,382.75,383.25,84
20190501|2019-02-19 04:00,19,383,383.25,382.5,382.5,76
20190501|2019-02-19 04:30,19,382.5,382.75,382.5,382.75,108
20190501|2019-02-19 05:00,19,382.5,383,382.5,382.75,372
20190501|2019-02-19 05:30,19,383,383.25,382.5,383,214
20190501|2019-02-19 06:00,19,383,384,383,383.5,1503
20190501|2019-02-19 06:30,19,383.5,383.75,383.25,383.5,275
20190501|2019-02-19 07:00,19,383.5,383.75,383.25,383.5,300
20190501|2019-02-19 07:30,19,383.5,383.5,383.25,383.25,279
20190501|2019-02-19 08:30,19,383.5,383.5,381.5,381.5,5921
20190501|2019-02-19 09:00,19,381.5,381.75,380.5,380.75,5740
20190501|2019-02-19 09:30,19,380.75,381,380.5,380.75,2374
20190501|2019-02-19 10:00,19,380.75,381,380.25,380.75,4777
20190501|2019-02-19 10:30,19,381,381,379.25,379.5,9299
20190501|2019-02-19 11:00,19,379.5,379.75,378.25,378.5,7959
20190501|2019-02-19 11:30,19,378.5,379,377.25,377.5,10260
20190501|2019-02-19 12:00,19,377.5,378,377,377.5,7533
20190501|2019-02-19 12:30,19,377.5,378.25,377.5,377.5,5116
20190501|2019-02-19 13:00,19,377.5,378.75,377.25,378.25,11742
20190501|2019-02-19 19:00,20,379.75,380.25,379.5,380,3205
20190501|2019-02-19 19:30,20,379.75,380.75,379.75,380.5,666
20190501|2019-02-19 20:00,20,380.5,380.75,379.75,379.75,751
20190501|2019-02-19 20:30,20,379.75,380.75,379.75,380.5,402
20190501|2019-02-19 21:00,20,380.75,381,380.25,380.5,665
20190501|2019-02-19 21:30,20,380.5,380.75,380.5,380.75,387
20190501|2019-02-19 22:00,20,380.75,380.75,380.5,380.75,80
20190501|2019-02-19 22:30,20,380.75,381,380.75,380.75,31
20190501|2019-02-19 23:00,20,381,381,381,381,2
20190501|2019-02-19 23:30,20,381,381.25,380.75,381,232
20190501|2019-02-20 00:00,20,381.25,381.25,380.75,381,98
20190501|2019-02-20 00:30,20,381,381,380.75,380.75,60
20190501|2019-02-20 01:00,20,381,381.25,380.75,381,100
20190501|2019-02-20 01:30,20,381,381.25,381,381,313
20190501|2019-02-20 02:00,20,381,381,380.75,380.75,314
20190501|2019-02-20 02:30,20,381,381.5,381,381.25,1014
20190501|2019-02-20 03:00,20,381.5,381.5,381.25,381.5,212
20190501|2019-02-20 03:30,20,381.75,381.75,381.25,381.25,572
20190501|2019-02-20 04:00,20,381.25,381.5,381.25,381.25,37
20190501|2019-02-20 04:30,20,381.25,381.5,380.75,380.75,400
20190501|2019-02-20 05:00,20,380.75,381,380.75,381,188
20190501|2019-02-20 05:30,20,381,381.25,381,381,165
20190501|2019-02-20 06:00,20,381,381.25,381,381.25,445
20190501|2019-02-20 06:30,20,381.25,381.25,380.25,381,1262
20190501|2019-02-20 07:00,20,381,381,380,380,1787
20190501|2019-02-20 07:30,20,380,380,378.5,378.75,1675
20190501|2019-02-20 08:30,20,379,379.5,377.75,378,11534
20190501|2019-02-20 09:00,20,378,378.5,377.5,377.75,5953
20190501|2019-02-20 09:30,20,377.75,377.75,377,377,6105
20190501|2019-02-20 10:00,20,377,377.75,377,377.75,4495
20190501|2019-02-20 10:30,20,377.75,379.25,377.5,378.25,6524
20190501|2019-02-20 11:00,20,378.5,379.5,378.25,379.25,3237
20190501|2019-02-20 11:30,20,379.25,380,378.75,379.5,6476
20190501|2019-02-20 12:00,20,379.5,380.25,379,380.25,3376
20190501|2019-02-20 12:30,20,380.25,380.75,379.5,379.75,5658
20190501|2019-02-20 13:00,20,379.5,380,379,379.75,7185
20190501|2019-02-20 19:00,21,380,380,379.5,379.75,1052
20190501|2019-02-20 19:30,21,379.5,379.75,379.5,379.75,200
20190501|2019-02-20 20:00,21,379.5,379.5,379.5,379.5,149
20190501|2019-02-20 20:30,21,379.5,379.75,379.25,379.5,221
20190501|2019-02-20 21:00,21,379.25,379.5,379.25,379.5,99
20190501|2019-02-20 21:30,21,379.5,379.75,379.5,379.75,77
20190501|2019-02-20 22:00,21,379.75,379.75,379.5,379.75,66
20190501|2019-02-20 22:30,21,379.75,379.75,379.75,379.75,74
20190501|2019-02-20 23:00,21,379.5,380,379.5,380,478
20190501|2019-02-20 23:30,21,380,380.5,379.75,380.5,447
20190501|2019-02-21 00:00,21,380.5,381.25,380.5,381,610
20190501|2019-02-21 00:30,21,381,381.25,380.75,381,142
20190501|2019-02-21 01:00,21,381.25,381.25,381,381,539
20190501|2019-02-21 01:30,21,381.25,381.25,381,381,66
20190501|2019-02-21 02:00,21,381,381.75,381,381.5,691
20190501|2019-02-21 02:30,21,381.5,381.5,381.25,381.5,312
20190501|2019-02-21 03:00,21,381.5,382.5,381.5,382,2952
20190501|2019-02-21 03:30,21,382,382.5,382,382.25,862
20190501|2019-02-21 04:00,21,382.25,382.5,382.25,382.25,219
20190501|2019-02-21 04:30,21,382.5,383.25,382.25,383,1931
20190501|2019-02-21 05:00,21,382.75,383.5,382.75,383.5,846
20190501|2019-02-21 05:30,21,383.5,384.25,383.25,383.25,2195
20190501|2019-02-21 06:00,21,383.25,383.75,383.25,383.25,553
20190501|2019-02-21 06:30,21,383.25,386.75,383.25,386.5,9209
20190501|2019-02-21 07:00,21,386.75,387.25,385.75,386,7543
20190501|2019-02-21 07:30,21,385.75,386.25,385,385.5,2128
20190501|2019-02-21 08:30,21,385,386.25,384.25,384.5,15159
20190501|2019-02-21 09:00,21,384.75,385,384.25,384.25,7433
20190501|2019-02-21 09:30,21,384.25,384.75,383.75,384.25,9310
20190501|2019-02-21 10:00,21,384.25,385,383.75,384.75,9796
20190501|2019-02-21 10:30,21,384.5,385.25,384.5,385.25,6415
20190501|2019-02-21 11:00,21,385.25,386,385,385.5,10769
20190501|2019-02-21 11:30,21,385.5,386.25,385,385.5,6617
20190501|2019-02-21 12:00,21,385.5,385.75,384,384.25,7176
20190501|2019-02-21 12:30,21,384.5,384.75,383.75,384.25,4669
20190501|2019-02-21 13:00,21,384.25,384.75,383.5,383.75,8346
20190501|2019-02-21 19:00,22,383.5,384.5,383.25,384.5,2067
20190501|2019-02-21 19:30,22,384.5,384.75,384,384,303
20190501|2019-02-21 20:00,22,384.25,384.5,384,384.5,72
20190501|2019-02-21 20:30,22,384.5,384.75,384.5,384.5,199
20190501|2019-02-21 21:00,22,384.75,385.25,384.75,385.25,568
20190501|2019-02-21 21:30,22,385.25,385.5,385,385.25,203
20190501|2019-02-21 22:00,22,385.25,385.25,385,385,49
20190501|2019-02-21 22:30,22,385,385.5,385,385.5,94
20190501|2019-02-21 23:00,22,385.5,385.5,385.25,385.25,21
20190501|2019-02-21 23:30,22,385.5,385.5,385.5,385.5,291
20190501|2019-02-22 00:00,22,385.5,385.75,385.25,385.5,83
20190501|2019-02-22 00:30,22,385.25,385.25,385.25,385.25,21
20190501|2019-02-22 01:00,22,385.5,385.5,385.25,385.5,238
20190501|2019-02-22 01:30,22,385.25,385.5,385.25,385.25,21
20190501|2019-02-22 02:00,22,385.5,386,385.5,385.5,916
20190501|2019-02-22 02:30,22,385.5,385.75,385.25,385.5,244
20190501|2019-02-22 03:00,22,385.75,385.75,385.25,385.25,570
20190501|2019-02-22 03:30,22,385.5,386,385.25,385.5,439
20190501|2019-02-22 04:00,22,385.5,385.75,385.5,385.75,75
20190501|2019-02-22 04:30,22,385.5,385.75,385.25,385.5,194
20190501|2019-02-22 05:00,22,385.25,385.75,385.25,385.5,388
20190501|2019-02-22 05:30,22,385.5,385.75,385.25,385.25,123
20190501|2019-02-22 06:00,22,385.25,385.5,385.25,385.25,57
20190501|2019-02-22 06:30,22,385.5,385.75,385.25,385.75,759
20190501|2019-02-22 07:00,22,385.75,386.25,385.5,386,727
20190501|2019-02-22 07:30,22,386,386.5,385,385,1730
20190501|2019-02-22 08:30,22,385.5,385.75,384.75,385.25,9110
20190501|2019-02-22 09:00,22,385.5,385.5,384,384.25,4342
20190501|2019-02-22 09:30,22,384.25,384.75,383.5,384.25,5437
20190501|2019-02-22 10:00,22,384.25,385,384.25,384.75,3825
20190501|2019-02-22 10:30,22,384.5,385,384.5,385,1687
20190501|2019-02-22 11:00,22,385,386,384.5,385.25,7770
20190501|2019-02-22 11:30,22,385.5,385.75,385,385,4455
20190501|2019-02-22 12:00,22,385,385.75,384.75,385.75,5981
20190501|2019-02-22 12:30,22,385.5,386,385,385.5,6960
20190501|2019-02-22 13:00,22,385.5,386,384.25,384.75,14188
20190501|2019-02-24 19:00,25,387.5,387.75,386.5,387.5,9812
20190501|2019-02-24 19:30,25,387.5,387.5,386.75,387,627
20190501|2019-02-24 20:00,25,387,387,386.5,386.75,178
20190501|2019-02-24 20:30,25,386.75,387,386.5,386.5,228
20190501|2019-02-24 21:00,25,386.5,386.75,386.5,386.75,567
20190501|2019-02-24 21:30,25,386.75,386.75,386.25,386.75,160
20190501|2019-02-24 22:00,25,386.75,386.75,386.75,386.75,6
20190501|2019-02-24 22:30,25,386.5,386.75,386.25,386.5,57
20190501|2019-02-24 23:00,25,386.5,386.75,386.25,386.5,72
20190501|2019-02-24 23:30,25,386.5,386.5,386.25,386.25,207
20190501|2019-02-25 00:00,25,386.5,386.75,386.5,386.75,87
20190501|2019-02-25 00:30,25,386.75,386.75,386.25,386.25,142
20190501|2019-02-25 01:00,25,386.5,386.75,386.5,386.5,86
20190501|2019-02-25 01:30,25,386.25,386.5,386.25,386.5,169
20190501|2019-02-25 02:00,25,386.25,386.5,386.25,386.25,481
20190501|2019-02-25 02:30,25,386.25,386.75,386.25,386.5,618
20190501|2019-02-25 03:00,25,386.75,387.25,386.5,387,839
20190501|2019-02-25 03:30,25,387,387.25,386.75,387,565
20190501|2019-02-25 04:00,25,387,387.25,386.75,387.25,342
20190501|2019-02-25 04:30,25,387,387.25,387,387.25,429
20190501|2019-02-25 05:00,25,387,387.25,386.75,387,498
20190501|2019-02-25 05:30,25,387.25,387.25,386.75,386.75,157
20190501|2019-02-25 06:00,25,386.75,387.25,386.5,386.75,1637
20190501|2019-02-25 06:30,25,387,387,386.5,386.75,491
20190501|2019-02-25 07:00,25,386.75,386.75,386,386.5,1643
20190501|2019-02-25 07:30,25,386.5,386.75,386,386.5,509
20190501|2019-02-25 08:30,25,386,386.25,382.75,383,23944
20190501|2019-02-25 09:00,25,383.25,384,382.75,383.5,10558
20190501|2019-02-25 09:30,25,383.5,384.5,383.5,383.5,7295
20190501|2019-02-25 10:00,25,383.75,384,382,382.5,9852
20190501|2019-02-25 10:30,25,382.5,382.75,381,381.25,15835
20190501|2019-02-25 11:00,25,381.25,381.75,380.25,380.75,11267
20190501|2019-02-25 11:30,25,380.5,381.5,380.25,380.5,10461
20190501|2019-02-25 12:00,25,380.5,380.75,379.75,380.5,9782
20190501|2019-02-25 12:30,25,380.25,381.25,379.75,379.75,12092
20190501|2019-02-25 13:00,25,379.75,380.5,379.25,380.25,17940
20190501|2019-02-25 19:00,26,380,380.25,378.25,378.25,3676
20190501|2019-02-25 19:30,26,378.25,378.5,377.5,378,3722
20190501|2019-02-25 20:00,26,378.25,378.75,378,378.5,722
20190501|2019-02-25 20:30,26,378.75,379.5,378.5,379.25,1503
20190501|2019-02-25 21:00,26,379,379.75,378.75,379,1765
20190501|2019-02-25 21:30,26,379.25,379.75,379,379.75,479
20190501|2019-02-25 22:00,26,379.75,380,379.5,379.5,173
20190501|2019-02-25 22:30,26,379.75,379.75,379.25,379.5,272
20190501|2019-02-25 23:00,26,379.5,380,379.5,379.75,151
20190501|2019-02-25 23:30,26,379.75,379.75,379.5,379.5,209
20190501|2019-02-26 00:00,26,379.75,379.75,379.5,379.5,197
20190501|2019-02-26 00:30,26,379.5,379.75,379.5,379.75,479
20190501|2019-02-26 01:00,26,379.75,380,379.5,379.75,49
20190501|2019-02-26 01:30,26,380,380.25,379.75,380,608
20190501|2019-02-26 02:00,26,380.25,380.25,379.75,380,652
20190501|2019-02-26 02:30,26,380.25,380.5,380,380.25,1096
20190501|2019-02-26 03:00,26,380.25,380.5,379.75,380,1073
20190501|2019-02-26 03:30,26,379.75,380.5,379.75,380,1791
20190501|2019-02-26 04:00,26,380,380.25,379.5,379.5,1399
20190501|2019-02-26 04:30,26,379.5,379.5,379,379.25,416
20190501|2019-02-26 05:00,26,379,379.25,378.75,378.75,1074
20190501|2019-02-26 05:30,26,378.75,379,378.5,378.75,1259
20190501|2019-02-26 06:00,26,378.5,379.25,378.5,379.25,2196
20190501|2019-02-26 06:30,26,379.25,380.25,379.25,380.25,1787
20190501|2019-02-26 07:00,26,380,380.25,378.75,378.75,3112
20190501|2019-02-26 07:30,26,378.75,379.5,378.75,379.25,1232
20190501|2019-02-26 08:30,26,379.5,379.75,376.5,376.5,28332
20190501|2019-02-26 09:00,26,376.5,378,376.5,377.5,14029
20190501|2019-02-26 09:30,26,377.25,377.5,376.75,376.75,9002
20190501|2019-02-26 10:00,26,377,377,376,376.5,15370
20190501|2019-02-26 10:30,26,376.5,376.75,375.5,376,23614
20190501|2019-02-26 11:00,26,376,377,375.75,376.5,15082
20190501|2019-02-26 11:30,26,376.5,377,375.75,376,13613
20190501|2019-02-26 12:00,26,376,376.25,375.5,375.75,5147
20190501|2019-02-26 12:30,26,376,376,375.25,375.25,6400
20190501|2019-02-26 13:00,26,375.25,376.5,375,375.5,22418
20190501|2019-02-26 21:30,27,375.5,375.75,375.25,375.5,1817
20190501|2019-02-26 22:00,27,375.5,375.75,375.25,375.75,1768
20190501|2019-02-26 22:30,27,375.5,376,375.5,376,279
20190501|2019-02-26 23:00,27,376,376,375.5,376,95
20190501|2019-02-26 23:30,27,376,376,375.75,375.75,100
20190501|2019-02-27 00:00,27,375.75,375.75,375.5,375.75,43
20190501|2019-02-27 00:30,27,375.75,375.75,375.5,375.5,48
20190501|2019-02-27 01:00,27,375.75,375.75,375.5,375.75,270
20190501|2019-02-27 01:30,27,375.75,376,375.5,375.75,268
20190501|2019-02-27 02:00,27,375.75,376.25,375.5,375.5,855
20190501|2019-02-27 02:30,27,375.75,376,375.5,375.75,923
20190501|2019-02-27 03:00,27,375.75,376.25,375.75,376,649
20190501|2019-02-27 03:30,27,376,376.25,375.75,376.25,319
20190501|2019-02-27 04:00,27,376,376.5,376,376.25,902
20190501|2019-02-27 04:30,27,376.5,377.25,376.5,377,876
20190501|2019-02-27 05:00,27,377.25,377.75,377,377.25,1130
20190501|2019-02-27 05:30,27,377.25,377.75,377.25,377.5,1047
20190501|2019-02-27 06:00,27,377.5,377.75,377.25,377.25,379
20190501|2019-02-27 06:30,27,377.25,377.5,376.5,376.5,1031
20190501|2019-02-27 07:00,27,377,377.25,376.5,377,1502
20190501|2019-02-27 07:30,27,377,378,376.75,378,1755
20190501|2019-02-27 08:30,27,378,378,376.25,377,20053
20190501|2019-02-27 09:00,27,376.75,377,374.5,374.75,21905
20190501|2019-02-27 09:30,27,375,376,374.5,376,12680
20190501|2019-02-27 10:00,27,376.25,376.25,375,375.25,8812
20190501|2019-02-27 10:30,27,375.25,375.5,374.5,374.75,9951
20190501|2019-02-27 11:00,27,375,375,373.5,373.75,12697
20190501|2019-02-27 11:30,27,373.75,374.5,373.5,373.75,7576
20190501|2019-02-27 12:00,27,373.75,374.25,373.5,374,7474
20190501|2019-02-27 12:30,27,374,374,372.75,373,11562
20190501|2019-02-27 13:00,27,372.75,374,372.75,373,17119
20190501|2019-02-27 19:00,28,373.5,374,373.25,373.75,2467
20190501|2019-02-27 19:30,28,373.75,374,373.5,373.5,708
20190501|2019-02-27 20:00,28,373.25,373.5,373.25,373.5,211
20190501|2019-02-27 20:30,28,373.5,373.75,373.25,373.75,163
20190501|2019-02-27 21:00,28,373.5,373.75,373.5,373.75,259
20190501|2019-02-27 21:30,28,373.75,373.75,373.5,373.75,29
20190501|2019-02-27 22:00,28,373.75,373.75,373.5,373.5,142
20190501|2019-02-27 22:30,28,373.5,374,373.5,373.75,142
20190501|2019-02-27 23:00,28,373.5,373.75,373.5,373.5,67
20190501|2019-02-27 23:30,28,373.5,373.75,373.5,373.75,163
20190501|2019-02-28 00:00,28,373.5,374,373.5,373.75,109
20190501|2019-02-28 00:30,28,373.75,373.75,373.5,373.75,94
20190501|2019-02-28 01:00,28,373.75,373.75,373.5,373.75,41
20190501|2019-02-28 01:30,28,373.75,373.75,373.5,373.5,348
20190501|2019-02-28 02:00,28,373.75,374,373.25,373.5,1313
20190501|2019-02-28 02:30,28,373.5,373.75,373.25,373.5,442
20190501|2019-02-28 03:00,28,373.5,373.75,373.25,373.5,314
20190501|2019-02-28 03:30,28,373.75,373.75,373.5,373.5,201
20190501|2019-02-28 04:00,28,373.5,373.75,373,373,1631
20190501|2019-02-28 04:30,28,373.25,374,373,374,740
20190501|2019-02-28 05:00,28,373.75,374.5,373.75,374.25,1127
20190501|2019-02-28 05:30,28,374.25,374.25,373.5,373.5,942
20190501|2019-02-28 06:00,28,373.5,373.75,373.25,373.25,191
20190501|2019-02-28 06:30,28,373.25,373.5,373,373,554
20190501|2019-02-28 07:00,28,373.25,373.75,373,373.5,1274
20190501|2019-02-28 07:30,28,373.5,373.75,372.5,372.5,2461
20190501|2019-02-28 08:30,28,372.75,373.25,371.5,373,22167
20190501|2019-02-28 09:00,28,373,373,372.5,372.5,8851
20190501|2019-02-28 09:30,28,372.5,372.75,371.75,372,8442
20190501|2019-02-28 10:00,28,371.75,372,371.25,371.5,10440
20190501|2019-02-28 10:30,28,371.5,371.75,370.5,370.5,10748
20190501|2019-02-28 11:00,28,370.5,371.25,370.5,371,10621
20190501|2019-02-28 11:30,28,371,371,370.25,370.5,4529
20190501|2019-02-28 12:00,28,370.5,370.75,370,370.25,8318
20190501|2019-02-28 12:30,28,370.5,370.75,370,370.25,6181
20190501|2019-02-28 13:00,28,370.25,370.75,370,370.25,19431
20190501|2019-02-28 19:00,1,370.75,371,370.25,371,1495
20190501|2019-02-28 19:30,1,371,371,370.75,370.75,81
20190501|2019-02-28 20:00,1,370.75,371,370.75,371,244
20190501|2019-02-28 20:30,1,371,371,370.75,371,47
20190501|2019-02-28 21:00,1,371,371,370.75,371,36
20190501|2019-02-28 21:30,1,371,371.25,371,371.25,184
20190501|2019-02-28 22:00,1,371,371.25,371,371,11
20190501|2019-02-28 22:30,1,371,371.25,371,371.25,40
20190501|2019-02-28 23:00,1,371.25,371.25,371,371.25,80
20190501|2019-02-28 23:30,1,371,371.25,371,371.25,18
20190501|2019-03-01 00:00,1,371.25,371.25,371,371.25,8
20190501|2019-03-01 00:30,1,371.25,371.25,371.25,371.25,8
20190501|2019-03-01 01:00,1,371.25,371.5,371.25,371.5,319
20190501|2019-03-01 01:30,1,371.25,371.5,371.25,371.5,319
20190501|2019-03-01 02:00,1,371.25,371.75,371.25,371.5,605
20190501|2019-03-01 02:30,1,371.5,371.5,371.25,371.5,229
20190501|2019-03-01 03:00,1,371.5,371.5,371.25,371.25,328
20190501|2019-03-01 03:30,1,371.5,371.5,371.25,371.5,550
20190501|2019-03-01 04:00,1,371.5,371.5,371.25,371.25,541
20190501|2019-03-01 04:30,1,371.5,371.5,371,371,190
20190501|2019-03-01 05:00,1,371.25,372.5,371.25,372.5,2138
20190501|2019-03-01 05:30,1,372.25,372.5,371.25,371.25,1009
20190501|2019-03-01 06:00,1,371.25,371.5,371,371,780
20190501|2019-03-01 06:30,1,371,371.25,371,371,560
20190501|2019-03-01 07:00,1,371,371.25,371,371,668
20190501|2019-03-01 07:30,1,371.25,371.5,371,371,1220
20190501|2019-03-01 08:30,1,371.25,372.25,368.5,369,27842
20190501|2019-03-01 09:00,1,369,370.25,368.75,368.75,13465
20190501|2019-03-01 09:30,1,368.75,369,367.25,367.5,19948
20190501|2019-03-01 10:00,1,367.5,367.75,367,367.25,12051
20190501|2019-03-01 10:30,1,367.25,367.5,366.5,366.5,15533
20190501|2019-03-01 11:00,1,366.5,366.75,366,366,8053
20190501|2019-03-01 11:30,1,366,370.25,366,369.75,17538
20190501|2019-03-01 12:00,1,369.75,372.25,369.5,371.5,18643
20190501|2019-03-01 12:30,1,371.5,373,371.25,372.75,10525
20190501|2019-03-01 13:00,1,372.75,373.5,372,372.25,16910
20190501|2019-03-03 19:00,4,373.5,375,373.5,375,5239
20190501|2019-03-03 19:30,4,375,375.25,374.5,374.75,526
20190501|2019-03-03 20:00,4,374.5,375,374.5,374.75,581
20190501|2019-03-03 20:30,4,375,375,374.75,374.75,65
20190501|2019-03-03 21:00,4,374.75,375.5,374.75,375.5,654
20190501|2019-03-03 21:30,4,375.25,375.75,375.25,375.75,357
20190501|2019-03-03 22:00,4,375.5,375.75,375.5,375.75,106
20190501|2019-03-03 22:30,4,375.75,375.75,375.5,375.75,123
20190501|2019-03-03 23:00,4,375.75,376,375.5,375.75,216
20190501|2019-03-03 23:30,4,375.75,376,375.75,375.75,697
20190501|2019-03-04 00:00,4,375.75,375.75,375.5,375.75,215
20190501|2019-03-04 00:30,4,375.75,375.75,375.25,375.25,768
20190501|2019-03-04 01:00,4,375.5,375.5,375.25,375.25,92
20190501|2019-03-04 01:30,4,375.5,375.5,375,375.25,276
20190501|2019-03-04 02:00,4,375.5,375.75,375.25,375.75,409
20190501|2019-03-04 02:30,4,375.5,376,375.5,376,385
20190501|2019-03-04 03:00,4,376,376,375.25,375.5,702
20190501|2019-03-04 03:30,4,375.25,375.5,375,375.25,561
20190501|2019-03-04 04:00,4,375.5,375.5,374.75,374.75,858
20190501|2019-03-04 04:30,4,374.75,374.75,374.25,374.25,550
20190501|2019-03-04 05:00,4,374.5,374.5,374.25,374.25,257
20190501|2019-03-04 05:30,4,374.5,374.5,374.25,374.25,71
20190501|2019-03-04 06:00,4,374.5,374.5,374.25,374.25,86
20190501|2019-03-04 06:30,4,374.5,376,374.25,375.75,1864
20190501|2019-03-04 07:00,4,376,377,375.5,377,4494
20190501|2019-03-04 07:30,4,377,377.25,376.25,376.5,2296
20190501|2019-03-04 08:30,4,376.25,377.75,376,376.5,21749
20190501|2019-03-04 09:00,4,376.75,377.5,376,376.5,8082
20190501|2019-03-04 09:30,4,376.5,377,375.25,376,7922
20190501|2019-03-04 10:00,4,376,376,374.75,375,7473
20190501|2019-03-04 10:30,4,375,375.5,375,375.25,6246
20190501|2019-03-04 11:00,4,375.25,375.5,374.5,374.5,2581
20190501|2019-03-04 11:30,4,374.75,376.5,374.5,376.5,6492
20190501|2019-03-04 12:00,4,376.5,376.5,375.25,375.25,7202
20190501|2019-03-04 12:30,4,375.5,375.75,374.25,375,7879
20190501|2019-03-04 13:00,4,375,375.75,374.5,375,9144
20190501|2019-03-04 19:00,5,375.5,376,375.25,376,1447
20190501|2019-03-04 19:30,5,376,376,375.75,375.75,187
20190501|2019-03-04 20:00,5,375.75,375.75,375.25,375.5,203
20190501|2019-03-04 20:30,5,375.5,375.75,375.5,375.5,85
20190501|2019-03-04 21:00,5,375.5,376,375.5,375.75,171
20190501|2019-03-04 21:30,5,375.5,375.75,375.5,375.75,44
20190501|2019-03-04 22:00,5,375.75,375.75,375.5,375.5,5
20190501|2019-03-04 22:30,5,375.5,375.5,375.5,375.5,18
20190501|2019-03-04 23:00,5,375.5,375.5,375.5,375.5,69
20190501|2019-03-04 23:30,5,375.5,375.5,375.25,375.25,66
20190501|2019-03-05 00:00,5,375.25,375.5,375.25,375.5,7
20190501|2019-03-05 00:30,5,375.25,375.5,375,375,277
20190501|2019-03-05 01:00,5,375,375.25,375,375.25,34
20190501|2019-03-05 01:30,5,375,375.25,375,375.25,18
20190501|2019-03-05 02:00,5,375,375.5,375,375.5,423
20190501|2019-03-05 02:30,5,375.5,375.5,375.25,375.5,17
20190501|2019-03-05 03:00,5,375.25,375.5,375.25,375.25,455
20190501|2019-03-05 03:30,5,375.5,375.5,374.75,374.75,568
20190501|2019-03-05 04:00,5,374.75,375,374.5,374.5,298
20190501|2019-03-05 04:30,5,374.75,374.75,374.5,374.75,374
20190501|2019-03-05 05:00,5,374.5,374.75,374.5,374.5,254
20190501|2019-03-05 05:30,5,374.75,374.75,374.5,374.5,106
20190501|2019-03-05 06:00,5,374.75,374.75,374.25,374.25,327
20190501|2019-03-05 06:30,5,374.25,374.5,374,374,812
20190501|2019-03-05 07:00,5,374,374.5,373.75,374.5,1500
20190501|2019-03-05 07:30,5,374.5,374.75,374.25,374.75,438
20190501|2019-03-05 08:30,5,374.75,376.25,374.5,375.25,16439
20190501|2019-03-05 09:00,5,375.25,376.25,374.5,375,8964
20190501|2019-03-05 09:30,5,375,376,374.75,375.5,6266
20190501|2019-03-05 10:00,5,375.5,376,375,375.25,4311
20190501|2019-03-05 10:30,5,375.25,375.25,374.25,374.75,5105
20190501|2019-03-05 11:00,5,374.75,375.75,374.5,375.5,4101
20190501|2019-03-05 11:30,5,375.75,377.25,375.25,376.75,7427
20190501|2019-03-05 12:00,5,376.5,377,376.5,376.75,2945
20190501|2019-03-05 12:30,5,377,377,375.75,375.75,3567
20190501|2019-03-05 13:00,5,375.75,376.5,375.5,375.5,7246
20190501|2019-03-05 19:00,6,376,376.25,375.5,376,1381
20190501|2019-03-05 19:30,6,376,376.5,376,376.5,192
20190501|2019-03-05 20:00,6,376.5,376.5,376.25,376.25,232
20190501|2019-03-05 20:30,6,376,376.25,376,376.25,153
20190501|2019-03-05 21:00,6,376,376.5,376,376.5,38
20190501|2019-03-05 21:30,6,376.25,376.5,376,376,11
20190501|2019-03-05 22:00,6,376.25,376.25,376,376,25
20190501|2019-03-05 22:30,6,376.25,376.25,376.25,376.25,41
20190501|2019-03-05 23:00,6,376.25,376.25,376,376,223
20190501|2019-03-05 23:30,6,376,376,375.5,375.75,240
20190501|2019-03-06 00:00,6,376,376,375.5,375.75,53
20190501|2019-03-06 00:30,6,375.5,375.75,375.5,375.75,59
20190501|2019-03-06 01:00,6,375.75,376,375.75,376,249
20190501|2019-03-06 01:30,6,376,376,375.75,376,128
20190501|2019-03-06 02:00,6,375.75,376,375.75,376,129
20190501|2019-03-06 02:30,6,375.75,375.75,375.5,375.5,64
20190501|2019-03-06 03:00,6,375.5,375.75,375.5,375.5,157
20190501|2019-03-06 03:30,6,375.5,375.75,375.25,375.25,199
20190501|2019-03-06 04:00,6,375.5,375.75,375.5,375.5,66
20190501|2019-03-06 04:30,6,375.5,375.5,375.25,375.25,142
20190501|2019-03-06 05:00,6,375.25,375.5,375.25,375.25,28
20190501|2019-03-06 05:30,6,375.25,375.5,375.25,375.25,343
20190501|2019-03-06 06:00,6,375.25,375.5,375.25,375.25,348
20190501|2019-03-06 06:30,6,375.25,375.5,375.25,375.25,199
20190501|2019-03-06 07:00,6,375.25,376,375,375.5,1290
20190501|2019-03-06 07:30,6,375.5,375.5,375.25,375.25,313
20190501|2019-03-06 08:30,6,375.25,375.5,374,374.5,10360
20190501|2019-03-06 09:00,6,374.25,374.25,372,372.25,17674
20190501|2019-03-06 09:30,6,372.25,373.25,372,373.25,6825
20190501|2019-03-06 10:00,6,373,373.25,372.5,372.5,4538
20190501|2019-03-06 10:30,6,372.5,372.75,371.5,371.5,6742
20190501|2019-03-06 11:00,6,371.75,371.75,371,371,5556
20190501|2019-03-06 11:30,6,371.25,371.75,370.75,371.75,6733
20190501|2019-03-06 12:00,6,371.5,371.75,370.75,370.75,7891
20190501|2019-03-06 12:30,6,370.75,372,370.5,371.5,6836
20190501|2019-03-06 13:00,6,371.5,372.75,371.25,371.75,18031
20190501|2019-03-06 19:00,7,371.75,372,370.5,371,2851
20190501|2019-03-06 19:30,7,371,371.25,371,371.25,287
20190501|2019-03-06 20:00,7,371.25,371.5,371,371.25,121
20190501|2019-03-06 20:30,7,371.5,371.5,371.25,371.5,26
20190501|2019-03-06 21:00,7,371.5,371.75,371.25,371.5,328
20190501|2019-03-06 21:30,7,371.5,371.75,371.5,371.5,163
20190501|2019-03-06 22:00,7,371.25,371.5,371.25,371.25,21
20190501|2019-03-06 22:30,7,371.5,371.5,371.5,371.5,18
20190501|2019-03-06 23:00,7,371.25,371.25,371.25,371.25,17
20190501|2019-03-06 23:30,7,371.5,371.5,371.5,371.5,80
20190501|2019-03-07 00:00,7,371.5,371.5,371,371.25,233
20190501|2019-03-07 00:30,7,371.25,371.5,371.25,371.25,142
20190501|2019-03-07 01:00,7,371.25,371.5,371,371.25,126
20190501|2019-03-07 01:30,7,371.5,371.5,371,371.25,211
20190501|2019-03-07 02:00,7,371.25,371.5,371,371.25,246
20190501|2019-03-07 02:30,7,371.25,371.25,371,371,285
20190501|2019-03-07 03:00,7,371,371.5,371,371.25,315
20190501|2019-03-07 03:30,7,371.25,371.25,370.5,370.75,1712
20190501|2019-03-07 04:00,7,370.75,371.25,370.75,371,350
20190501|2019-03-07 04:30,7,371,371.25,370.5,371.25,2034
20190501|2019-03-07 05:00,7,371.25,371.5,371.25,371.25,286
20190501|2019-03-07 05:30,7,371.25,371.5,371.25,371.5,70
20190501|2019-03-07 06:00,7,371.5,371.5,371.25,371.25,558
20190501|2019-03-07 06:30,7,371.25,371.5,371,371,325
20190501|2019-03-07 07:00,7,371,371.25,370.5,370.5,1771
20190501|2019-03-07 07:30,7,370.5,370.75,370,370.5,2538
20190501|2019-03-07 08:30,7,370.75,371.25,368.75,369.25,21108
20190501|2019-03-07 09:00,7,369.25,370.75,369,369,13992
20190501|2019-03-07 09:30,7,369.25,369.25,368,368.75,10561
20190501|2019-03-07 10:00,7,369,369.5,367.75,367.75,11859
20190501|2019-03-07 10:30,7,367.75,368.25,367.25,367.25,11814
20190501|2019-03-07 11:00,7,367.5,367.75,366.75,367,14949
20190501|2019-03-07 11:30,7,367,368.5,366.5,367.25,13130
20190501|2019-03-07 12:00,7,367.25,367.25,365.75,365.75,14972
20190501|2019-03-07 12:30,7,366,366.25,365,365.25,10233
20190501|2019-03-07 13:00,7,365,365.75,364.5,364.5,20374
20190501|2019-03-07 19:00,8,365.25,367,365,366.75,4791
20190501|2019-03-07 19:30,8,366.75,367,366.5,367,517
20190501|2019-03-07 20:00,8,367,367,366,366,560
20190501|2019-03-07 20:30,8,366,366.25,365.75,366.25,350
20190501|2019-03-07 21:00,8,366.25,366.5,366,366.5,217
20190501|2019-03-07 21:30,8,366.5,366.75,366.5,366.75,179
20190501|2019-03-07 22:00,8,366.75,367,366.5,367,236
20190501|2019-03-07 22:30,8,367,367,366.25,366.25,211
20190501|2019-03-07 23:00,8,366.25,366.25,366,366,88
20190501|2019-03-07 23:30,8,366.25,366.75,366,366.5,111
20190501|2019-03-08 00:00,8,366.75,366.75,366.5,366.75,49
20190501|2019-03-08 00:30,8,366.75,367,366.5,366.5,175
20190501|2019-03-08 01:00,8,366.5,366.75,366.25,366.5,200
20190501|2019-03-08 01:30,8,366.5,367,366.5,366.75,194
20190501|2019-03-08 02:00,8,366.5,367.25,366.25,367.25,611
20190501|2019-03-08 02:30,8,367,367.25,366.75,367,844
20190501|2019-03-08 03:00,8,367,367,366.75,366.75,82
20190501|2019-03-08 03:30,8,366.75,367.25,366.5,367,1415
20190501|2019-03-08 04:00,8,367,367.5,367,367,590
20190501|2019-03-08 04:30,8,367,367.25,367,367.25,104
20190501|2019-03-08 05:00,8,367,367.5,367,367,254
20190501|2019-03-08 05:30,8,367.25,367.5,366.75,366.75,1151
20190501|2019-03-08 06:00,8,366.75,367,366.25,366.5,453
20190501|2019-03-08 06:30,8,366.5,366.75,366.25,366.5,813
20190501|2019-03-08 07:00,8,366.25,366.5,366,366,1610
20190501|2019-03-08 07:30,8,366,366.25,366,366,424
20190501|2019-03-08 08:30,8,366.5,366.75,364.75,366.25,18774
20190501|2019-03-08 09:00,8,366,366.25,365,365.5,9057
20190501|2019-03-08 09:30,8,365.5,365.75,365,365.25,5419
20190501|2019-03-08 10:00,8,365,365.25,364.5,364.5,6461
20190501|2019-03-08 10:30,8,364.5,365,363.5,364.25,10813
20190501|2019-03-08 11:00,8,364.25,367.25,363,364,26773
20190501|2019-03-08 11:30,8,364,364.5,362.25,362.75,11664
20190501|2019-03-08 12:00,8,362.5,364,362.5,363.75,7355
20190501|2019-03-08 12:30,8,363.5,364.25,363.25,363.5,6714
20190501|2019-03-08 13:00,8,363.5,365,363,364.25,14427
20190501|2019-03-10 19:00,11,366,367,365.5,366.5,2849
20190501|2019-03-10 19:30,11,366.5,367,366.5,366.75,814
20190501|2019-03-10 20:00,11,367,367,366.75,366.75,84
20190501|2019-03-10 20:30,11,366.75,367,366.5,367,141
20190501|2019-03-10 21:00,11,367,367.25,366.75,367.25,536
20190501|2019-03-10 21:30,11,367.25,367.25,366.75,367,179
20190501|2019-03-10 22:00,11,367,367,366.75,366.75,11
20190501|2019-03-10 22:30,11,366.75,367,366.75,366.75,5
20190501|2019-03-10 23:00,11,366.75,366.75,366.5,366.5,563
20190501|2019-03-10 23:30,11,366.5,366.75,366.5,366.75,577
20190501|2019-03-11 00:00,11,366.5,367,366.5,367,115
20190501|2019-03-11 00:30,11,367,367,366.5,366.75,97
20190501|2019-03-11 01:00,11,367,367.25,366.75,366.75,899
20190501|2019-03-11 01:30,11,367,367,366.5,366.75,332
20190501|2019-03-11 02:00,11,366.5,366.75,366.5,366.75,157
20190501|2019-03-11 02:30,11,366.5,366.75,366,366,322
20190501|2019-03-11 03:00,11,366,366.25,366,366.25,31
20190501|2019-03-11 03:30,11,366.25,366.5,366,366.25,432
20190501|2019-03-11 04:00,11,366,366.25,366,366,55
20190501|2019-03-11 04:30,11,366,366,365.5,365.75,807
20190501|2019-03-11 05:00,11,365.5,365.75,365.5,365.5,171
20190501|2019-03-11 05:30,11,365.75,365.75,365,365.25,616
20190501|2019-03-11 06:00,11,365.5,365.5,365,365.25,401
20190501|2019-03-11 06:30,11,365.25,366,365,366,1153
20190501|2019-03-11 07:00,11,366,366,365.5,365.5,661
20190501|2019-03-11 07:30,11,365.75,366,365.25,365.25,448
20190501|2019-03-11 08:30,11,365.75,366,363,363.75,16848
20190501|2019-03-11 09:00,11,363.75,364.5,362.75,362.75,5994
20190501|2019-03-11 09:30,11,363,363,362.5,362.5,6460
20190501|2019-03-11 10:00,11,362.5,364,362.5,363.75,5134
20190501|2019-03-11 10:30,11,363.75,364,363.25,363.5,3831
20190501|2019-03-11 11:00,11,363.5,363.75,362.5,362.5,4429
20190501|2019-03-11 11:30,11,362.5,363.5,362.5,363.5,7009
20190501|2019-03-11 12:00,11,363.25,363.5,363,363.25,3274
20190501|2019-03-11 12:30,11,363,363.25,362.25,362.25,5001
20190501|2019-03-11 13:00,11,362.5,362.5,361.5,362,15765
20190501|2019-03-11 19:00,12,362,362.5,361.75,361.75,3535
20190501|2019-03-11 19:30,12,362,362.25,361.75,362,2580
20190501|2019-03-11 20:00,12,362.25,362.5,362,362.5,1010
20190501|2019-03-11 20:30,12,362.25,362.5,362.25,362.25,216
20190501|2019-03-11 21:00,12,362.25,362.5,362.25,362.5,587
20190501|2019-03-11 21:30,12,362.25,363,362.25,362.75,725
20190501|2019-03-11 22:00,12,362.75,362.75,362,362.25,1353
20190501|2019-03-11 22:30,12,362.25,362.25,362,362,215
20190501|2019-03-11 23:00,12,362.25,362.75,362,362.5,1535
20190501|2019-03-11 23:30,12,362.5,362.75,362.5,362.5,262
20190501|2019-03-12 00:00,12,362.75,362.75,362.5,362.75,189
20190501|2019-03-12 00:30,12,362.75,362.75,362.5,362.5,85
20190501|2019-03-12 01:00,12,362.75,362.75,362.5,362.75,49
20190501|2019-03-12 01:30,12,362.5,362.75,362.25,362.5,2331
20190501|2019-03-12 02:00,12,362.5,362.5,362.25,362.25,1652
20190501|2019-03-12 02:30,12,362.5,362.5,362.25,362.25,2666
20190501|2019-03-12 03:00,12,362.5,362.5,361.5,361.75,5750
20190501|2019-03-12 03:30,12,361.75,363,361.5,362.5,1631
20190501|2019-03-12 04:00,12,362.5,363.5,362.25,363.25,3803
20190501|2019-03-12 04:30,12,363.25,364,362.75,363.25,3787
20190501|2019-03-12 05:00,12,363.5,363.75,363,363,1374
20190501|2019-03-12 05:30,12,363.25,364,363,363.5,646
20190501|2019-03-12 06:00,12,363.5,363.75,363.25,363.25,362
20190501|2019-03-12 06:30,12,363.5,363.5,361.75,362,2187
20190501|2019-03-12 07:00,12,362.25,362.5,361,361,2855
20190501|2019-03-12 07:30,12,361,362.75,361,362.75,1450
20190501|2019-03-12 08:30,12,362.25,364,361.5,363.75,21241
20190501|2019-03-12 09:00,12,363.75,365.25,363,365,14636
20190501|2019-03-12 09:30,12,364.75,364.75,362.75,363.75,13145
20190501|2019-03-12 10:00,12,363.5,364.5,363.25,364.25,7999
20190501|2019-03-12 10:30,12,364.25,364.5,363.25,364.25,7320
20190501|2019-03-12 11:00,12,364.25,365,364,364.5,5703
20190501|2019-03-12 11:30,12,364.5,366,364.5,365,10697
20190501|2019-03-12 12:00,12,365.25,366.5,365,366,7957
20190501|2019-03-12 12:30,12,366.25,367,366,367,11436
20190501|2019-03-12 13:00,12,367.25,367.5,365.25,365.5,17807
20190501|2019-03-12 19:00,13,365.5,366.75,365.25,366.25,1569
20190501|2019-03-12 19:30,13,366.25,366.5,366,366.5,409
20190501|2019-03-12 20:00,13,366.25,366.5,365.75,365.75,1871
20190501|2019-03-12 20:30,13,365.75,366,365.75,365.75,641
20190501|2019-03-12 21:00,13,365.75,366,365.5,365.75,184
20190501|2019-03-12 21:30,13,365.75,365.75,365.5,365.5,206
20190501|2019-03-12 22:00,13,365.5,365.75,365.5,365.5,12
20190501|2019-03-12 22:30,13,365.75,366.25,365.75,365.75,258
20190501|2019-03-12 23:00,13,365.75,366,365.75,366,13
20190501|2019-03-12 23:30,13,365.75,366,365.75,365.75,11
20190501|2019-03-13 00:00,13,365.75,366,365.5,365.75,56
20190501|2019-03-13 00:30,13,365.5,366,365.5,366,241
20190501|2019-03-13 01:00,13,366,366,365.25,365.25,160
20190501|2019-03-13 01:30,13,365.25,365.5,365.25,365.25,41
20190501|2019-03-13 02:00,13,365.5,365.5,365,365.25,121
20190501|2019-03-13 02:30,13,365,365,365,365,88
20190501|2019-03-13 03:00,13,365.25,365.5,365,365,274
20190501|2019-03-13 03:30,13,365,365.25,364.5,365,1154
20190501|2019-03-13 04:00,13,365,365.25,365,365,101
20190501|2019-03-13 04:30,13,365,365.5,364.75,364.75,849
20190501|2019-03-13 05:00,13,365,365,364.75,365,225
20190501|2019-03-13 05:30,13,365,365.25,364.5,364.75,1504
20190501|2019-03-13 06:00,13,364.5,365,364.5,364.5,384
20190501|2019-03-13 06:30,13,364.5,364.75,363.75,364,1496
20190501|2019-03-13 07:00,13,364.25,365,364,364.75,1432
20190501|2019-03-13 07:30,13,364.5,365,364.5,365,353
20190501|2019-03-13 08:30,13,365,366.5,364.25,365.25,24889
20190501|2019-03-13 09:00,13,365.25,365.25,363.25,364,13031
20190501|2019-03-13 09:30,13,364,365,363.75,364.5,8753
20190501|2019-03-13 10:00,13,364.5,366.5,364.5,366.5,5833
20190501|2019-03-13 10:30,13,366.25,369.5,366,369.25,19984
20190501|2019-03-13 11:00,13,369.25,370,367.5,367.75,15635
20190501|2019-03-13 11:30,13,367.75,368,367,367.75,5028
20190501|2019-03-13 12:00,13,367.5,368,366.5,366.75,3828
20190501|2019-03-13 12:30,13,367,367,365.5,366.5,8973
20190501|2019-03-13 13:00,13,366.5,366.75,366,366.5,9290
20190501|2019-03-13 19:00,14,366.75,368.25,366.5,368,2502
20190501|2019-03-13 19:30,14,368,368.5,367.75,367.75,665
20190501|2019-03-13 20:00,14,367.75,367.75,367,367,352
20190501|2019-03-13 20:30,14,367.25,368,367.25,368,289
20190501|2019-03-13 21:00,14,368,368.25,367.75,368.25,304
20190501|2019-03-13 21:30,14,368,368.25,367.75,367.75,99
20190501|2019-03-13 22:00,14,367.75,368,367.5,367.75,49
20190501|2019-03-13 22:30,14,367.75,368,367.5,368,161
20190501|2019-03-13 23:00,14,367.75,368,367.75,368,99
20190501|2019-03-13 23:30,14,367.75,367.75,367.75,367.75,2
20190501|2019-03-14 00:00,14,368,368,367.75,368,21
20190501|2019-03-14 00:30,14,367.75,367.75,367.25,367.25,178
20190501|2019-03-14 01:00,14,367.5,367.5,367,367.5,439
20190501|2019-03-14 01:30,14,367.5,367.5,367.25,367.25,83
20190501|2019-03-14 02:00,14,367.5,367.75,367.25,367.75,143
20190501|2019-03-14 02:30,14,368,368.25,368,368.25,209
20190501|2019-03-14 03:00,14,368.25,368.5,367.75,367.75,1545
20190501|2019-03-14 03:30,14,367.75,368.75,367.5,368.5,766
20190501|2019-03-14 04:00,14,368.5,368.75,368.25,368.5,582
20190501|2019-03-14 04:30,14,368.5,369.25,368,369.25,2046
20190501|2019-03-14 05:00,14,369.25,369.25,366.25,366.5,6975
20190501|2019-03-14 05:30,14,366.5,367.75,366.5,367.75,1380
20190501|2019-03-14 06:00,14,367.75,368.5,366.25,366.25,1715
20190501|2019-03-14 06:30,14,366.5,367,366.25,367,1002
20190501|2019-03-14 07:00,14,367,367.5,366.5,367.25,874
20190501|2019-03-14 07:30,14,367.5,367.5,366.25,367,1674
20190501|2019-03-14 08:30,14,367,369.5,366.5,368.75,24136
20190501|2019-03-14 09:00,14,369,369.75,368,369.25,9315
20190501|2019-03-14 09:30,14,369.25,370.5,368.5,370.25,14065
20190501|2019-03-14 10:00,14,370.25,372.25,370.25,371.75,13222
20190501|2019-03-14 10:30,14,371.5,371.75,370,371,11490
20190501|2019-03-14 11:00,14,371,371.25,370.25,370.25,5711
20190501|2019-03-14 11:30,14,370.25,370.75,369.75,370,5316
20190501|2019-03-14 12:00,14,370,370.25,369.5,369.75,5482
20190501|2019-03-14 12:30,14,369.75,370.25,369.25,369.5,5033
20190501|2019-03-14 13:00,14,369.25,370.75,369.25,370,12120
20190501|2019-03-14 19:00,15,369.25,370.5,369,370.5,2627
20190501|2019-03-14 19:30,15,370.5,371.5,370.5,371.25,1436
20190501|2019-03-14 20:00,15,371.25,371.5,371,371.25,241
20190501|2019-03-14 20:30,15,371.5,371.5,371,371.25,80
20190501|2019-03-14 21:00,15,371.25,371.25,371.25,371.25,165
20190501|2019-03-14 21:30,15,371.25,371.25,371,371,168
20190501|2019-03-14 22:00,15,371.25,371.25,370.5,370.5,542
20190501|2019-03-14 22:30,15,370.5,370.5,370.25,370.5,110
20190501|2019-03-14 23:00,15,370.25,370.75,370.25,370.5,2696
20190501|2019-03-14 23:30,15,370.5,371,370.5,370.75,1750
20190501|2019-03-15 00:00,15,370.75,371,370.5,371,1175
20190501|2019-03-15 00:30,15,371,371.25,370.75,371.25,104
20190501|2019-03-15 01:00,15,371.25,371.75,371.25,371.75,912
20190501|2019-03-15 01:30,15,371.75,371.75,371.25,371.75,1299
20190501|2019-03-15 02:00,15,371.5,371.75,370.25,370.5,2308
20190501|2019-03-15 02:30,15,370.5,370.5,370,370,200
20190501|2019-03-15 03:00,15,370.25,370.75,370,370.75,581
20190501|2019-03-15 03:30,15,370.75,370.75,369.75,369.75,4813
20190501|2019-03-15 04:00,15,370,370.25,369.25,369.25,2283
20190501|2019-03-15 04:30,15,369.25,369.75,369,369.75,800
20190501|2019-03-15 05:00,15,369.75,370,369.25,369.75,942
20190501|2019-03-15 05:30,15,369.75,370,369.75,370,334
20190501|2019-03-15 06:00,15,370.25,370.5,370,370.5,167
20190501|2019-03-15 06:30,15,370.5,370.75,370.25,370.75,300
20190501|2019-03-15 07:00,15,370.5,370.5,370.25,370.25,307
20190501|2019-03-15 07:30,15,370.5,370.5,370,370,675
20190501|2019-03-15 08:30,15,370,373.25,369.5,372.5,25805
20190501|2019-03-15 09:00,15,372.5,372.75,371.25,372,11283
20190501|2019-03-15 09:30,15,372,373.25,372,372.5,8508
20190501|2019-03-15 10:00,15,372.5,373.25,372.25,373,4612
20190501|2019-03-15 10:30,15,373,373.25,371.5,371.75,8448
20190501|2019-03-15 11:00,15,371.5,372.25,371.25,371.5,4936
20190501|2019-03-15 11:30,15,371.5,372,371,371.25,3596
20190501|2019-03-15 12:00,15,371.25,372,371.25,371.75,2217
20190501|2019-03-15 12:30,15,371.75,373.25,371.5,373,6649
20190501|2019-03-15 13:00,15,373.25,373.75,372.75,373,16905
20190501|2019-03-17 19:00,18,374,375.5,373.75,374.5,10047
20190501|2019-03-17 19:30,18,374.25,374.75,374.25,374.75,514
20190501|2019-03-17 20:00,18,374.5,374.75,374,374,748
20190501|2019-03-17 20:30,18,373.75,374.25,373.5,374,1624
20190501|2019-03-17 21:00,18,374,374.5,374,374.5,668
20190501|2019-03-17 21:30,18,374.5,374.5,374,374,765
20190501|2019-03-17 22:00,18,374,374.25,373.75,373.75,367
20190501|2019-03-17 22:30,18,374,374.5,373.75,374.5,322
20190501|2019-03-17 23:00,18,374.5,374.5,374.25,374.25,354
20190501|2019-03-17 23:30,18,374.25,374.5,373.75,373.75,160
20190501|2019-03-18 00:00,18,373.75,374,373.5,373.5,191
20190501|2019-03-18 00:30,18,373.5,374,373.5,373.75,619
20190501|2019-03-18 01:00,18,373.75,374.25,373.75,374,1357
20190501|2019-03-18 01:30,18,374.25,374.25,374,374.25,269
20190501|2019-03-18 02:00,18,374,374.25,374,374,475
20190501|2019-03-18 02:30,18,374,374.25,373.5,373.5,1558
20190501|2019-03-18 03:00,18,373.75,374,373.5,374,371
20190501|2019-03-18 03:30,18,374,374.25,373.75,374,247
20190501|2019-03-18 04:00,18,373.75,373.75,373.25,373.25,500
20190501|2019-03-18 04:30,18,373.25,373.5,373,373,591
20190501|2019-03-18 05:00,18,373,373,372.5,373,2309
20190501|2019-03-18 05:30,18,373,373.25,372.75,373.25,197
20190501|2019-03-18 06:00,18,373.25,373.5,373.25,373.5,396
20190501|2019-03-18 06:30,18,373.5,373.5,373,373.5,1388
20190501|2019-03-18 07:00,18,373.5,374.25,373.25,374.25,1862
20190501|2019-03-18 07:30,18,374.25,374.25,373.25,373.25,913
20190501|2019-03-18 08:30,18,373.5,374,370.75,372,22271
20190501|2019-03-18 09:00,18,372,373,371.25,372.5,7451
20190501|2019-03-18 09:30,18,372.5,373,371.75,372,4774
20190501|2019-03-18 10:00,18,371.75,372.25,370.75,370.75,7403
20190501|2019-03-18 10:30,18,370.75,371.25,370.25,370.75,7342
20190501|2019-03-18 11:00,18,370.5,371,370.5,370.5,3820
20190501|2019-03-18 11:30,18,370.5,372,370.5,371.5,5888
20190501|2019-03-18 12:00,18,371.25,371.5,370.25,370.75,6850
20190501|2019-03-18 12:30,18,370.75,372.25,370.5,372,7839
20190501|2019-03-18 13:00,18,372,373,371.25,371.75,9629
20190501|2019-03-18 19:00,19,372,372.25,371.5,371.75,3268
20190501|2019-03-18 19:30,19,371.75,372.25,371.75,372.25,706
20190501|2019-03-18 20:00,19,372.25,372.25,372,372.25,96
20190501|2019-03-18 20:30,19,372.25,372.25,372,372.25,49
20190501|2019-03-18 21:00,19,372,372.25,371.75,371.75,1118
20190501|2019-03-18 21:30,19,371.75,372,371.75,372,268
20190501|2019-03-18 22:00,19,371.75,372,371.75,372,189
20190501|2019-03-18 22:30,19,371.75,371.75,371.5,371.5,170
20190501|2019-03-18 23:00,19,371.75,371.75,371.5,371.5,27
20190501|2019-03-18 23:30,19,371.75,371.75,371.5,371.75,7
20190501|2019-03-19 00:00,19,371.75,371.75,371.5,371.5,7
20190501|2019-03-19 00:30,19,371.5,371.75,371.5,371.75,50
20190501|2019-03-19 01:00,19,371.75,371.75,371.5,371.5,127
20190501|2019-03-19 01:30,19,371.5,371.75,371,371.25,335
20190501|2019-03-19 02:00,19,371.25,371.25,371,371.25,16
20190501|2019-03-19 02:30,19,371,371.25,371,371.25,111
20190501|2019-03-19 03:00,19,371.25,371.25,371,371,21
20190501|2019-03-19 03:30,19,371,371.75,371,371.75,559
20190501|2019-03-19 04:00,19,371.5,371.75,371.5,371.5,31
20190501|2019-03-19 04:30,19,371.5,371.75,371.25,371.5,726
20190501|2019-03-19 05:00,19,371.5,371.75,371.5,371.75,30
20190501|2019-03-19 05:30,19,371.75,372,371.75,371.75,182
20190501|2019-03-19 06:00,19,372,372.25,371.75,371.75,291
20190501|2019-03-19 06:30,19,371.75,372,371.75,372,551
20190501|2019-03-19 07:00,19,372,372.25,371.75,372.25,1359
20190501|2019-03-19 07:30,19,372.25,373,372.25,372.5,1206
20190501|2019-03-19 08:30,19,372.5,373.75,370.5,370.5,17317
20190501|2019-03-19 09:00,19,370.75,371,368.75,368.75,20172
20190501|2019-03-19 09:30,19,368.75,370.25,368.75,369.75,10990
20190501|2019-03-19 10:00,19,370,370,368.75,369,6699
20190501|2019-03-19 10:30,19,369,369.5,368.5,369.25,6057
20190501|2019-03-19 11:00,19,369.5,369.75,368.25,368.25,5709
20190501|2019-03-19 11:30,19,368.25,368.75,367.75,368.5,9538
20190501|2019-03-19 12:00,19,368.5,371.5,368.5,371.25,11279
20190501|2019-03-19 12:30,19,371.25,372,371,371.25,8572
20190501|2019-03-19 13:00,19,371.25,371.75,370.75,371.25,9511
20190501|2019-03-19 19:00,20,371.5,372,371.25,371.75,2124
20190501|2019-03-19 19:30,20,372,372,371.5,371.75,581
20190501|2019-03-19 20:00,20,371.5,371.75,371.25,371.5,903
20190501|2019-03-19 20:30,20,371.5,371.75,371,371.25,775
20190501|2019-03-19 21:00,20,371.25,371.5,371,371.5,237
20190501|2019-03-19 21:30,20,371.5,371.75,371.5,371.5,411
20190501|2019-03-19 22:00,20,371.25,371.75,371.25,371.75,72
20190501|2019-03-19 22:30,20,371.5,371.5,371,371.25,149
20190501|2019-03-19 23:00,20,371.25,371.25,371,371,56
20190501|2019-03-19 23:30,20,371,371,371,371,31
20190501|2019-03-20 00:00,20,371,371.25,371,371,8
20190501|2019-03-20 01:00,20,371.25,371.5,371,371.5,51
20190501|2019-03-20 01:30,20,371.25,371.5,371.25,371.25,96
20190501|2019-03-20 02:00,20,371.25,371.75,371.25,371.5,84
20190501|2019-03-20 02:30,20,371.75,371.75,371.75,371.75,34
20190501|2019-03-20 03:00,20,371.5,371.75,371.5,371.75,167
20190501|2019-03-20 03:30,20,371.75,372,371.75,372,331
20190501|2019-03-20 04:00,20,371.75,372,371.75,371.75,253
20190501|2019-03-20 04:30,20,371.75,372.25,371.75,372.25,517
20190501|2019-03-20 05:00,20,372.25,372.25,371.75,371.75,684
20190501|2019-03-20 05:30,20,371.75,372,371.25,371.25,136
20190501|2019-03-20 06:00,20,371.25,371.5,371,371.25,214
20190501|2019-03-20 06:30,20,371,371.5,371,371.5,453
20190501|2019-03-20 07:00,20,371.5,371.75,371,371.75,1051
20190501|2019-03-20 07:30,20,372,372.5,371.75,372.25,1493
20190501|2019-03-20 08:30,20,372.25,372.25,370.25,370.5,12341
20190501|2019-03-20 09:00,20,370.5,370.75,368.75,369,13360
20190501|2019-03-20 09:30,20,369.25,370.5,369,370.25,7638
20190501|2019-03-20 10:00,20,370.25,371,370,370.5,4708
20190501|2019-03-20 10:30,20,370.25,371,370,370.25,3183
20190501|2019-03-20 11:00,20,370.25,370.75,370.25,370.5,2216
20190501|2019-03-20 11:30,20,370.75,370.75,370,370.5,5559
20190501|2019-03-20 12:00,20,370.25,371.25,370.25,370.75,4347
20190501|2019-03-20 12:30,20,370.75,372,370.75,371.75,7043
20190501|2019-03-20 13:00,20,371.75,372,370.5,371.25,11152
20190501|2019-03-20 19:00,21,371,371.75,370.5,371.25,1757
20190501|2019-03-20 19:30,21,371.25,371.5,371.25,371.25,47
20190501|2019-03-20 20:00,21,371.25,371.5,371.25,371.25,189
20190501|2019-03-20 20:30,21,371.5,371.5,371.5,371.5,43
20190501|2019-03-20 21:00,21,371.5,371.75,371.25,371.75,130
20190501|2019-03-20 21:30,21,371.5,371.75,371.5,371.5,17
20190501|2019-03-20 22:00,21,371.5,371.75,371.5,371.75,12
20190501|2019-03-20 22:30,21,371.5,371.75,371.5,371.75,10
20190501|2019-03-20 23:00,21,371.5,371.75,371.5,371.5,15
20190501|2019-03-20 23:30,21,371.5,371.5,371.25,371.5,176
20190501|2019-03-21 00:00,21,371.5,371.5,371.25,371.25,210
20190501|2019-03-21 00:30,21,371.25,371.25,371.25,371.25,5
20190501|2019-03-21 01:00,21,371.5,371.5,371.25,371.25,58
20190501|2019-03-21 01:30,21,371.5,371.75,371.5,371.75,58
20190501|2019-03-21 02:00,21,371.5,371.75,371.5,371.75,92
20190501|2019-03-21 02:30,21,371.75,372,371.75,371.75,25
20190501|2019-03-21 03:00,21,371.75,372.25,371.75,372.25,683
20190501|2019-03-21 03:30,21,372.25,372.25,372,372,251
20190501|2019-03-21 04:00,21,372,373.5,372,372.75,3648
20190501|2019-03-21 04:30,21,372.5,373.25,372.5,373.25,1048
20190501|2019-03-21 05:00,21,373.25,373.5,373,373,1505
20190501|2019-03-21 05:30,21,373,373.25,372.75,372.75,506
20190501|2019-03-21 06:00,21,372.75,373,372.75,373,288
20190501|2019-03-21 06:30,21,373,373.5,372.75,373,2068
20190501|2019-03-21 07:00,21,373,373.25,372.5,372.5,2572
20190501|2019-03-21 07:30,21,372.5,372.5,371.75,372,1348
20190501|2019-03-21 08:30,21,372,373.5,371.5,373,13676
20190501|2019-03-21 09:00,21,373.25,373.5,372.25,372.25,6705
20190501|2019-03-21 09:30,21,372.5,374,371.75,374,10177
20190501|2019-03-21 10:00,21,374,375.75,373.5,375.75,21422
20190501|2019-03-21 10:30,21,375.5,377.25,375.5,376.25,22758
20190501|2019-03-21 11:00,21,376.25,376.75,375.5,376.25,9936
20190501|2019-03-21 11:30,21,376,377,376,376.75,8024
20190501|2019-03-21 12:00,21,376.75,377.5,376.5,377,9804
20190501|2019-03-21 12:30,21,377,377.25,376.5,376.5,8758
20190501|2019-03-21 13:00,21,376.75,376.75,375.5,375.5,12992
20190501|2019-03-21 19:00,22,375.75,377.25,375.5,377.25,3266
20190501|2019-03-21 19:30,22,377.25,377.25,377,377,150
20190501|2019-03-21 20:00,22,377,377.25,376.75,377.25,1228
20190501|2019-03-21 20:30,22,377.25,378,377.25,377.75,1413
20190501|2019-03-21 21:00,22,377.75,378.75,377.75,378.75,2133
20190501|2019-03-21 21:30,22,378.5,378.75,378.25,378.75,1387
20190501|2019-03-21 22:00,22,378.5,378.75,378.25,378.25,346
20190501|2019-03-21 22:30,22,378.25,378.5,378.25,378.25,63
20190501|2019-03-21 23:00,22,378.25,378.75,378.25,378.5,153
20190501|2019-03-21 23:30,22,378.5,378.5,378.25,378.25,176
20190501|2019-03-22 00:00,22,378.5,378.5,378.25,378.5,60
20190501|2019-03-22 00:30,22,378.5,378.75,378.25,378.75,108
20190501|2019-03-22 01:00,22,378.75,378.75,378.5,378.5,43
20190501|2019-03-22 01:30,22,378.5,378.75,378.5,378.5,47
20190501|2019-03-22 02:00,22,378.5,378.75,378.5,378.75,72
20190501|2019-03-22 02:30,22,378.75,378.75,378.5,378.75,54
20190501|2019-03-22 03:00,22,378.5,378.75,378.25,378.75,451
20190501|2019-03-22 03:30,22,378.5,378.75,378.25,378.25,268
20190501|2019-03-22 04:00,22,378.25,378.75,378,378.75,2285
20190501|2019-03-22 04:30,22,378.5,379,378.5,379,960
20190501|2019-03-22 05:00,22,378.75,379,378.75,378.75,294
20190501|2019-03-22 05:30,22,379,379,378.75,379,1225
20190501|2019-03-22 06:00,22,378.75,379.5,378.75,379.5,3378
20190501|2019-03-22 06:30,22,379.25,379.75,379,379.5,2597
20190501|2019-03-22 07:00,22,379.25,379.5,378.75,378.75,2304
20190501|2019-03-22 07:30,22,379,379.5,378.75,379.5,2566
20190501|2019-03-22 08:30,22,379.75,380.75,378.75,379.75,32000
20190501|2019-03-22 09:00,22,379.75,380.25,379.5,379.75,10135
20190501|2019-03-22 09:30,22,379.5,380.25,379.25,379.5,12010
20190501|2019-03-22 10:00,22,379.5,379.75,377.5,377.75,16777
20190501|2019-03-22 10:30,22,377.75,378,376,376,17242
20190501|2019-03-22 11:00,22,376,377.5,376,377.5,11811
20190501|2019-03-22 11:30,22,377.5,378.5,377.25,378.5,9548
20190501|2019-03-22 12:00,22,378.25,378.5,377.75,378.25,5579
20190501|2019-03-22 12:30,22,378.5,379.25,378.25,378.25,8052
20190501|2019-03-22 13:00,22,378.25,379.25,377.75,378.75,15053
20190501|2019-03-24 19:00,25,378.75,379.5,377.75,378.5,6124
20190501|2019-03-24 19:30,25,378.5,379.25,378.5,379,901
20190501|2019-03-24 20:00,25,378.75,379,378.25,378.5,254
20190501|2019-03-24 20:30,25,378.75,379,378.25,378.75,166
20190501|2019-03-24 21:00,25,379,379.25,379,379.25,125
20190501|2019-03-24 21:30,25,379.25,379.25,379,379,12
20190501|2019-03-24 22:00,25,379.25,379.25,379,379,3
20190501|2019-03-24 22:30,25,379,379.25,379,379,59
20190501|2019-03-24 23:00,25,379.25,379.25,379.25,379.25,2
20190501|2019-03-24 23:30,25,379.25,379.25,379,379,11
20190501|2019-03-25 00:00,25,379,379.25,379,379.25,97
20190501|2019-03-25 00:30,25,379.25,379.25,379.25,379.25,9
20190501|2019-03-25 01:00,25,379.25,379.25,379,379.25,155
20190501|2019-03-25 01:30,25,379.25,379.25,379,379.25,110
20190501|2019-03-25 02:00,25,379.25,379.25,379,379,255
20190501|2019-03-25 02:30,25,378.75,379,378.75,378.75,31
20190501|2019-03-25 03:00,25,379,379,378.75,378.75,110
20190501|2019-03-25 03:30,25,378.75,379.25,378.75,379,356
20190501|2019-03-25 04:00,25,379.25,379.5,379,379,791
20190501|2019-03-25 04:30,25,379,379.25,379,379.25,70
20190501|2019-03-25 05:00,25,379,379.5,379,379.25,472
20190501|2019-03-25 05:30,25,379,379.25,378,378.5,1694
20190501|2019-03-25 06:00,25,378.25,378.75,378,378.5,1263
20190501|2019-03-25 06:30,25,378.5,379,378.5,379,514
20190501|2019-03-25 07:00,25,379,379,378.5,378.5,506
20190501|2019-03-25 07:30,25,378.75,379,378.5,378.5,447
20190501|2019-03-25 08:30,25,379,379.25,377.5,378.25,12461
20190501|2019-03-25 09:00,25,378,378.25,376.75,377.5,10561
20190501|2019-03-25 09:30,25,377.5,379.25,377.5,378.75,7042
20190501|2019-03-25 10:00,25,379,380,378.75,379.75,10965
20190501|2019-03-25 10:30,25,380,380.25,379.25,379.75,8362
20190501|2019-03-25 11:00,25,379.75,380.25,379.25,379.75,7539
20190501|2019-03-25 11:30,25,380,380.5,379.75,380,5782
20190501|2019-03-25 12:00,25,380,380.75,380,380.25,5048
20190501|2019-03-25 12:30,25,380.25,380.75,380.25,380.25,6076
20190501|2019-03-25 13:00,25,380.5,380.5,379,379.25,11723
20190501|2019-03-25 19:00,26,379.25,380,379,379.75,2116
20190501|2019-03-25 19:30,26,379.75,380,379.5,380,442
20190501|2019-03-25 20:00,26,379.75,380,379.75,379.75,79
20190501|2019-03-25 20:30,26,379.75,380,379.75,379.75,78
20190501|2019-03-25 21:00,26,379.75,380,379.75,380,38
20190501|2019-03-25 21:30,26,380,380,379.75,379.75,57
20190501|2019-03-25 22:00,26,379.75,380,379.75,379.75,32
20190501|2019-03-25 22:30,26,379.75,380,379.75,380,132
20190501|2019-03-25 23:00,26,380,380,380,380,207
20190501|2019-03-25 23:30,26,380,380,379.75,380,76
20190501|2019-03-26 00:00,26,380,380,379.75,379.75,25
20190501|2019-03-26 00:30,26,380,380,379.75,380,9
20190501|2019-03-26 01:00,26,379.75,379.75,379.5,379.75,350
20190501|2019-03-26 01:30,26,379.5,379.75,379.5,379.5,16
20190501|2019-03-26 02:00,26,379.75,380,379.75,380,394
20190501|2019-03-26 02:30,26,380,380,380,380,254
20190501|2019-03-26 03:00,26,380,380,379.75,380,99
20190501|2019-03-26 03:30,26,380,380.25,380,380,351
20190501|2019-03-26 04:00,26,380,380.25,379.75,380.25,457
20190501|2019-03-26 04:30,26,380,380.5,380,380.25,873
20190501|2019-03-26 05:00,26,380.25,380.25,380,380.25,108
20190501|2019-03-26 05:30,26,380,380.25,379.75,379.75,885
20190501|2019-03-26 06:00,26,379.75,379.75,379.5,379.5,408
20190501|2019-03-26 06:30,26,379.5,379.5,379,379.5,1323
20190501|2019-03-26 07:00,26,379.5,380,378.75,378.75,1036
20190501|2019-03-26 07:30,26,379,379,378.5,379,1185
20190501|2019-03-26 08:30,26,379,379.75,378.25,379.5,10302
20190501|2019-03-26 09:00,26,379.5,379.5,377.25,377.75,17739
20190501|2019-03-26 09:30,26,377.75,379,377.75,378.5,6187
20190501|2019-03-26 10:00,26,378.5,379.25,378.25,378.25,5202
20190501|2019-03-26 10:30,26,378.25,378.5,377.5,378,6453
20190501|2019-03-26 11:00,26,378,378.25,377.5,377.75,3202
20190501|2019-03-26 11:30,26,377.75,378,377.75,377.75,2439
20190501|2019-03-26 12:00,26,377.75,378,375.5,376.25,20132
20190501|2019-03-26 12:30,26,376.5,377.25,376,376.75,7974
20190501|2019-03-26 13:00,26,377,377.5,376.25,376.5,9731
20190501|2019-03-26 19:00,27,376.75,377,376.25,376.25,1605
20190501|2019-03-26 19:30,27,376.25,376.75,376,376.75,445
20190501|2019-03-26 20:00,27,376.75,376.75,376.5,376.5,44
20190501|2019-03-26 20:30,27,376.75,376.75,376.5,376.5,5
20190501|2019-03-26 21:00,27,376.5,376.75,376.25,376.25,136
20190501|2019-03-26 21:30,27,376.25,376.5,376.25,376.25,27
20190501|2019-03-26 22:00,27,376.25,376.25,376.25,376.25,3
20190501|2019-03-26 22:30,27,376.25,376.25,376,376.25,74
20190501|2019-03-26 23:00,27,376,376.25,376,376,21
20190501|2019-03-26 23:30,27,376.25,376.5,376.25,376.25,104
20190501|2019-03-27 00:00,27,376.25,376.25,376.25,376.25,53
20190501|2019-03-27 00:30,27,376.25,376.25,376,376.25,16
20190501|2019-03-27 01:00,27,376.25,376.25,375.75,375.75,140
20190501|2019-03-27 01:30,27,375.75,376,375.75,375.75,254
20190501|2019-03-27 02:00,27,375.75,376,375.75,376,740
20190501|2019-03-27 02:30,27,376,376.25,375.75,376,206
20190501|2019-03-27 03:00,27,376,376.5,376,376.5,221
20190501|2019-03-27 03:30,27,376.25,376.5,376.25,376.25,209
20190501|2019-03-27 04:00,27,376.25,376.5,376.25,376.25,70
20190501|2019-03-27 04:30,27,376.25,376.5,376,376,341
20190501|2019-03-27 05:00,27,376,376.25,375.75,375.75,806
20190501|2019-03-27 05:30,27,375.75,376,375.75,375.75,795
20190501|2019-03-27 06:00,27,375.75,376,375.75,375.75,817
20190501|2019-03-27 06:30,27,375.75,375.75,374.75,375,3676
20190501|2019-03-27 07:00,27,375,375.25,374.5,375,1808
20190501|2019-03-27 07:30,27,374.75,375,374.5,374.5,810
20190501|2019-03-27 08:30,27,374.5,374.75,372,373,27443
20190501|2019-03-27 09:00,27,372.75,373.5,372.5,373.25,6825
20190501|2019-03-27 09:30,27,373.25,374,373,373.5,4353
20190501|2019-03-27 10:00,27,373.75,374.25,373.25,373.75,4916
20190501|2019-03-27 10:30,27,374,374,372.75,373,5548
20190501|2019-03-27 11:00,27,373,373.5,372.75,373.25,6984
20190501|2019-03-27 11:30,27,373.25,373.75,372.5,372.5,3439
20190501|2019-03-27 12:00,27,372.75,373.75,372.5,373.5,5638
20190501|2019-03-27 12:30,27,373.5,373.75,373.25,373.5,3516
20190501|2019-03-27 13:00,27,373.5,374,373,373.5,9512
20190501|2019-03-27 19:00,28,373.75,373.75,373,373.5,927
20190501|2019-03-27 19:30,28,373.5,373.5,372.5,372.5,711
20190501|2019-03-27 20:00,28,372.75,373,372.5,372.75,195
20190501|2019-03-27 20:30,28,373,373,372.5,372.75,156
20190501|2019-03-27 21:00,28,372.5,373,372.5,372.75,339
20190501|2019-03-27 21:30,28,372.75,373,372.75,372.75,23
20190501|2019-03-27 22:00,28,372.75,373.25,372.75,373.25,719
20190501|2019-03-27 22:30,28,373,373.25,373,373.25,86
20190501|2019-03-27 23:00,28,373.25,373.25,373,373,3
20190501|2019-03-27 23:30,28,373.25,373.5,373.25,373.25,905
20190501|2019-03-28 00:00,28,373,373.25,373,373.25,158
20190501|2019-03-28 00:30,28,373.25,373.25,373,373.25,81
20190501|2019-03-28 01:00,28,373,373,373,373,154
20190501|2019-03-28 01:30,28,373,373,372.75,372.75,21
20190501|2019-03-28 02:00,28,373,373,372.75,372.75,100
20190501|2019-03-28 02:30,28,372.5,372.75,372.5,372.5,158
20190501|2019-03-28 03:00,28,372.5,372.75,372.25,372.25,653
20190501|2019-03-28 03:30,28,372.5,372.75,372.25,372.75,880
20190501|2019-03-28 04:00,28,372.5,373.25,372.5,373,468
20190501|2019-03-28 04:30,28,373,373.25,372.75,373,234
20190501|2019-03-28 05:00,28,373.25,373.75,373,373.75,711
20190501|2019-03-28 05:30,28,373.75,374,373.75,374,514
20190501|2019-03-28 06:00,28,374,374,373.5,373.75,434
20190501|2019-03-28 06:30,28,373.5,373.75,373.5,373.5,52
20190501|2019-03-28 07:00,28,373.5,374,373.25,373.75,1092
20190501|2019-03-28 07:30,28,373.75,374,373.25,373.5,442
20190501|2019-03-28 08:30,28,373.5,374,372,372.75,11941
20190501|2019-03-28 09:00,28,372.5,373.75,372.5,373,6225
20190501|2019-03-28 09:30,28,373.25,374.25,373,373.75,6014
20190501|2019-03-28 10:00,28,373.5,374,373.25,374,3570
20190501|2019-03-28 10:30,28,373.75,374.75,373.75,374,5042
20190501|2019-03-28 11:00,28,374,374.25,373.5,373.75,2577
20190501|2019-03-28 11:30,28,374,374.25,373.25,374,3867
20190501|2019-03-28 12:00,28,374.25,374.25,373.5,373.75,2682
20190501|2019-03-28 12:30,28,373.75,374.5,373.75,374.25,5185
20190501|2019-03-28 13:00,28,374.25,374.5,373.25,373.5,10627
20190501|2019-03-28 19:00,29,373.75,373.75,373.25,373.75,803
20190501|2019-03-28 19:30,29,373.75,373.75,373.5,373.75,112
20190501|2019-03-28 20:00,29,373.5,373.75,373.5,373.5,229
20190501|2019-03-28 20:30,29,373.5,373.75,373.25,373.25,80
20190501|2019-03-28 21:00,29,373.5,373.5,373.25,373.25,31
20190501|2019-03-28 21:30,29,373.25,373.25,373.25,373.25,5
20190501|2019-03-28 22:00,29,373.5,373.5,373.25,373.25,16
20190501|2019-03-28 22:30,29,373.5,373.5,373.25,373.5,50
20190501|2019-03-28 23:00,29,373.5,373.5,373.25,373.5,10
20190501|2019-03-28 23:30,29,373.5,373.5,373.25,373.25,13
20190501|2019-03-29 00:00,29,373.5,373.5,373.5,373.5,12
20190501|2019-03-29 00:30,29,373.25,373.5,373.25,373.5,17
20190501|2019-03-29 01:00,29,373.25,373.5,373.25,373.25,199
20190501|2019-03-29 01:30,29,373.5,373.5,373.25,373.25,21
20190501|2019-03-29 02:00,29,373.5,373.5,373.25,373.25,34
20190501|2019-03-29 02:30,29,373.25,373.5,373.25,373.25,51
20190501|2019-03-29 03:00,29,373.25,373.5,373,373.25,321
20190501|2019-03-29 03:30,29,373.25,373.25,373,373.25,57
20190501|2019-03-29 04:00,29,373.25,373.25,373,373,91
20190501|2019-03-29 04:30,29,373.25,373.25,373,373.25,84
20190501|2019-03-29 05:00,29,373.25,373.25,373,373,33
20190501|2019-03-29 05:30,29,373.25,373.25,373.25,373.25,7
20190501|2019-03-29 06:00,29,373,373.25,373,373,425
20190501|2019-03-29 06:30,29,373,373.25,373,373,127
20190501|2019-03-29 07:00,29,373,375,373,374.75,4882
20190501|2019-03-29 07:30,29,374.75,375,373.75,373.75,1149
20190501|2019-03-29 08:30,29,374,374.25,372.75,372.75,11416
20190501|2019-03-29 09:00,29,373,373,372,372,7364
20190501|2019-03-29 09:30,29,372,372.75,372,372,6328
20190501|2019-03-29 10:00,29,372.25,372.5,370.75,370.75,18470
20190501|2019-03-29 10:30,29,370.75,372.25,370.25,370.5,10261
20190501|2019-03-29 11:00,29,370.5,370.75,360.25,363.5,100440
20190501|2019-03-29 11:30,29,363.5,363.5,357.25,357.5,48068
20190501|2019-03-29 12:00,29,357.25,359.25,356.75,358.75,26246
20190501|2019-03-29 12:30,29,358.75,359,356.5,357,19587
20190501|2019-03-29 13:00,29,356.75,357.5,356,356.75,23924
20190501|2019-03-31 19:00,1,356.5,358.75,356.5,358.5,7551
20190501|2019-03-31 19:30,1,358.5,358.75,358,358.5,1860
20190501|2019-03-31 20:00,1,358.5,358.75,358.25,358.25,939
20190501|2019-03-31 20:30,1,358.5,358.5,358.25,358.5,218
20190501|2019-03-31 21:00,1,358.5,358.75,358.25,358.75,503
20190501|2019-03-31 21:30,1,358.75,358.75,358.25,358.75,376
20190501|2019-03-31 22:00,1,358.75,358.75,358.5,358.75,97
20190501|2019-03-31 22:30,1,358.75,358.75,358.5,358.75,115
20190501|2019-03-31 23:00,1,358.75,359,358.5,359,212
20190501|2019-03-31 23:30,1,359,359,358.75,359,110
20190501|2019-04-01 00:00,1,359,359,358.75,358.75,79
20190501|2019-04-01 00:30,1,358.75,359,358.75,359,397
20190501|2019-04-01 01:00,1,359,359,358.75,359,151
20190501|2019-04-01 01:30,1,358.75,359,358.5,358.5,430
20190501|2019-04-01 02:00,1,358.5,358.75,358,358.5,1500
20190501|2019-04-01 02:30,1,358.5,358.75,358.25,358.5,459
20190501|2019-04-01 03:00,1,358.5,358.75,358.25,358.75,854
20190501|2019-04-01 03:30,1,358.75,358.75,358.25,358.5,346
20190501|2019-04-01 04:00,1,358.25,359,358,359,1208
20190501|2019-04-01 04:30,1,359,360,358.75,360,2138
20190501|2019-04-01 05:00,1,360,360.5,359.75,360.5,1976
20190501|2019-04-01 05:30,1,360.5,361,360.5,360.75,1009
20190501|2019-04-01 06:00,1,360.5,360.75,360.25,360.5,347
20190501|2019-04-01 06:30,1,360.25,360.5,358.5,358.75,2139
20190501|2019-04-01 07:00,1,358.75,359.5,358.75,358.75,1163
20190501|2019-04-01 07:30,1,359,359.75,358.75,359,1105
20190501|2019-04-01 08:30,1,360,362.25,359.5,361.5,47145
20190501|2019-04-01 09:00,1,361.25,362.75,360.25,360.75,14319
20190501|2019-04-01 09:30,1,360.75,362,360.75,361.75,8376
20190501|2019-04-01 10:00,1,361.5,362.75,361.5,362.5,8632
20190501|2019-04-01 10:30,1,362.5,363,361.75,362.25,9401
20190501|2019-04-01 11:00,1,362.25,362.5,361,361.5,5360
20190501|2019-04-01 11:30,1,361.5,362.25,361.25,361.75,3710
20190501|2019-04-01 12:00,1,361.75,362.25,361.25,362,4892
20190501|2019-04-01 12:30,1,361.75,362,361,361.75,5963
20190501|2019-04-01 13:00,1,361.75,362.25,361,362,11531
20190501|2019-04-01 19:00,2,362.25,363.5,362,363,2077
20190501|2019-04-01 19:30,2,363,363.5,363,363,301
20190501|2019-04-01 20:00,2,363,363,362.5,362.5,587
20190501|2019-04-01 20:30,2,362.5,363,362.5,362.75,359
20190501|2019-04-01 21:00,2,362.75,363.25,362.75,363,254
20190501|2019-04-01 21:30,2,362.75,363.25,362.75,363,296
20190501|2019-04-01 22:00,2,363,363,362.5,362.5,280
20190501|2019-04-01 22:30,2,362.75,363,362.5,362.75,117
20190501|2019-04-01 23:00,2,362.75,362.75,362.75,362.75,24
20190501|2019-04-01 23:30,2,362.75,363.25,362.5,363.25,660
20190501|2019-04-02 00:00,2,363,363.25,362.75,363,231
20190501|2019-04-02 00:30,2,363,363,362.75,362.75,204
20190501|2019-04-02 01:00,2,362.75,362.75,362.5,362.75,280
20190501|2019-04-02 01:30,2,362.75,363,362.5,362.5,428
20190501|2019-04-02 02:00,2,362.5,362.5,362,362,232
20190501|2019-04-02 02:30,2,362,362.25,362,362,70
20190501|2019-04-02 03:00,2,362.25,362.25,362,362,77
20190501|2019-04-02 03:30,2,362,362.25,361.75,361.75,220
20190501|2019-04-02 04:00,2,361.75,362,361.75,362,222
20190501|2019-04-02 04:30,2,362,362,361.5,361.75,571
20190501|2019-04-02 05:00,2,361.5,362,361.5,362,630
20190501|2019-04-02 05:30,2,361.75,361.75,361.5,361.5,523
20190501|2019-04-02 06:00,2,361.5,361.75,361.5,361.5,207
20190501|2019-04-02 06:30,2,361.5,361.75,361.25,361.25,1107
20190501|2019-04-02 07:00,2,361.5,361.5,361,361.25,1461
20190501|2019-04-02 07:30,2,361.25,361.5,361,361.5,552
20190501|2019-04-02 08:30,2,361.5,362,359.25,359.75,17141
20190501|2019-04-02 09:00,2,359.75,361.5,359.75,361.25,9841
20190501|2019-04-02 09:30,2,361,361.5,360.5,360.75,3963
20190501|2019-04-02 10:00,2,360.75,360.75,359.75,360.5,6517
20190501|2019-04-02 10:30,2,360.25,360.5,359.75,360.25,5111
20190501|2019-04-02 11:00,2,360,361.25,360,360.5,5758
20190501|2019-04-02 11:30,2,360.5,361.5,360.5,360.75,3634
20190501|2019-04-02 12:00,2,360.75,361.75,360.75,361,2746
20190501|2019-04-02 12:30,2,361.25,361.5,360.75,361.25,3316
20190501|2019-04-02 13:00,2,361.25,361.75,361,361.75,8352
20190501|2019-04-02 19:00,3,361.25,361.75,361.25,361.5,601
20190501|2019-04-02 19:30,3,361.5,362.25,361.25,362.25,290
20190501|2019-04-02 20:00,3,362.25,362.75,362.25,362.75,438
20190501|2019-04-02 20:30,3,362.5,362.75,362.5,362.5,105
20190501|2019-04-02 21:00,3,362.5,362.75,362.5,362.5,41
20190501|2019-04-02 21:30,3,362.75,362.75,362.5,362.75,20
20190501|2019-04-02 22:00,3,362.5,362.75,362.5,362.75,9
20190501|2019-04-02 22:30,3,362.5,362.75,362.5,362.75,531
20190501|2019-04-02 23:00,3,362.75,362.75,362.5,362.75,86
20190501|2019-04-02 23:30,3,362.75,362.75,362.5,362.5,23
20190501|2019-04-03 00:00,3,362.5,362.5,362.25,362.25,52
20190501|2019-04-03 00:30,3,362.5,362.5,362.5,362.5,97
20190501|2019-04-03 01:00,3,362.25,362.5,362.25,362.5,221
20190501|2019-04-03 01:30,3,362.25,363.25,362.25,363,1486
20190501|2019-04-03 02:00,3,362.75,362.75,362,362,345
20190501|2019-04-03 02:30,3,362.25,363,362,362.75,528
20190501|2019-04-03 03:00,3,362.75,362.75,362.5,362.5,21
20190501|2019-04-03 03:30,3,362.75,363.25,362.75,363.25,853
20190501|2019-04-03 04:00,3,363.25,364,363.25,363.75,1847
20190501|2019-04-03 04:30,3,363.75,364.75,363.75,364,2431
20190501|2019-04-03 05:00,3,364,364.25,363.75,363.75,249
20190501|2019-04-03 05:30,3,363.75,364,363.75,363.75,134
20190501|2019-04-03 06:00,3,363.75,364,363.75,363.75,667
20190501|2019-04-03 06:30,3,363.75,364.75,363.75,364.75,927
20190501|2019-04-03 07:00,3,364.5,364.75,364,364,917
20190501|2019-04-03 07:30,3,364,364.5,364,364,1379
20190501|2019-04-03 08:30,3,364,364.5,362.5,363,15606
20190501|2019-04-03 09:00,3,363.25,363.25,361.75,362.5,6046
20190501|2019-04-03 09:30,3,362.5,363.25,362,362,4803
20190501|2019-04-03 10:00,3,362,362.75,361.5,361.75,5306
20190501|2019-04-03 10:30,3,362,362.5,361.5,362,3648
20190501|2019-04-03 11:00,3,362.25,362.25,360.5,360.75,6620
20190501|2019-04-03 11:30,3,361,361.75,360.75,361.25,4609
20190501|2019-04-03 12:00,3,361.5,362,361.25,361.5,2633
20190501|2019-04-03 12:30,3,361.5,363,361.5,362.75,6421
20190501|2019-04-03 13:00,3,363,363,362.25,363,9016
20190501|2019-04-03 19:00,4,362.75,364,362.75,363.75,1078
20190501|2019-04-03 19:30,4,363.75,364,363.25,363.75,373
20190501|2019-04-03 20:00,4,363.75,363.75,363.75,363.75,25
20190501|2019-04-03 20:30,4,363.5,363.75,363.5,363.75,41
20190501|2019-04-03 21:00,4,363.75,364,363.75,363.75,103
20190501|2019-04-03 21:30,4,363.75,364,363.75,363.75,17
20190501|2019-04-03 22:00,4,363.75,363.75,363.75,363.75,114
20190501|2019-04-03 22:30,4,364,364,364,364,1
20190501|2019-04-03 23:00,4,364,364,363.75,363.75,123
20190501|2019-04-03 23:30,4,363.75,364,363.75,364,23
20190501|2019-04-04 00:00,4,364,364,363.75,363.75,218
20190501|2019-04-04 00:30,4,363.75,363.75,363.5,363.5,137
20190501|2019-04-04 01:00,4,363.75,363.75,363.5,363.5,53
20190501|2019-04-04 01:30,4,363.5,364.25,363.5,364.25,601
20190501|2019-04-04 02:00,4,364,364,363.5,363.75,482
20190501|2019-04-04 02:30,4,364,364.25,363.5,363.5,818
20190501|2019-04-04 03:00,4,363.75,363.75,363.5,363.5,130
20190501|2019-04-04 03:30,4,363.5,364.25,363.5,364.25,390
20190501|2019-04-04 04:00,4,364,364,363.5,364,515
20190501|2019-04-04 04:30,4,364,364.25,363.75,364,539
20190501|2019-04-04 05:00,4,364,364.25,363.75,364.25,155
20190501|2019-04-04 05:30,4,364.25,364.25,363.5,363.5,1006
20190501|2019-04-04 06:00,4,363.5,364,363.5,364,180
20190501|2019-04-04 06:30,4,363.75,364,363.75,364,187
20190501|2019-04-04 07:00,4,364.25,364.5,364,364.25,1245
20190501|2019-04-04 07:30,4,364,364.25,363.75,364,688
20190501|2019-04-04 08:30,4,363.75,366.25,363.75,365.25,20190
20190501|2019-04-04 09:00,4,365.5,365.5,364.5,364.75,6721
20190501|2019-04-04 09:30,4,364.75,365.25,364.5,364.5,5977
20190501|2019-04-04 10:00,4,364.5,364.75,364,364,3997
20190501|2019-04-04 10:30,4,364,364.5,364,364.5,3125
20190501|2019-04-04 11:00,4,364.5,365.25,364.25,364.75,4810
20190501|2019-04-04 11:30,4,364.75,365.5,364.5,364.75,7695
20190501|2019-04-04 12:00,4,364.75,365.25,364.5,364.75,4000
20190501|2019-04-04 12:30,4,364.75,365,364.5,364.75,3670
20190501|2019-04-04 13:00,4,365,365.5,364.5,365,13378
20190501|2019-04-04 19:00,5,364.5,364.75,364,364.25,2823
20190501|2019-04-04 19:30,5,364.25,364.25,364,364,346
20190501|2019-04-04 20:00,5,364.25,364.5,364,364.25,174
20190501|2019-04-04 20:30,5,364.25,364.5,364,364.25,52
20190501|2019-04-04 21:00,5,364,364.5,363.75,364,804
20190501|2019-04-04 21:30,5,364,364.25,363.75,364.25,40
20190501|2019-04-04 22:00,5,364.25,364.5,364.25,364.5,117
20190501|2019-04-04 22:30,5,364.5,364.5,364.25,364.25,17
20190501|2019-04-04 23:00,5,364.5,364.5,364,364.25,124
20190501|2019-04-04 23:30,5,364,364.25,364,364,210
20190501|2019-04-05 00:00,5,364,364.25,364,364.25,45
20190501|2019-04-05 00:30,5,364.25,364.25,364.25,364.25,6
20190501|2019-04-05 01:00,5,364,364.5,364,364.25,137
20190501|2019-04-05 01:30,5,364.25,364.5,364.25,364.5,28
20190501|2019-04-05 02:00,5,364.5,364.5,364.25,364.25,46
20190501|2019-04-05 02:30,5,364.5,364.5,364.25,364.5,142
20190501|2019-04-05 03:00,5,364.25,364.5,363.5,363.5,1622
20190501|2019-04-05 03:30,5,363.75,363.75,363,363,2709
20190501|2019-04-05 04:00,5,363,363.5,363,363.5,390
20190501|2019-04-05 04:30,5,363.75,363.75,363.25,363.5,198
20190501|2019-04-05 05:00,5,363.25,363.5,362.75,363,1232
20190501|2019-04-05 05:30,5,363,363.5,363,363.25,845
20190501|2019-04-05 06:00,5,363,363.5,363,363,556
20190501|2019-04-05 06:30,5,363,363.5,363,363.25,271
20190501|2019-04-05 07:00,5,363.25,363.25,363,363,482
20190501|2019-04-05 07:30,5,363,363.5,363,363,449
20190501|2019-04-05 08:30,5,363,363.25,361.25,361.5,19050
20190501|2019-04-05 09:00,5,361.5,361.5,360.5,361,15772
20190501|2019-04-05 09:30,5,360.75,362,360.75,362,5540
20190501|2019-04-05 10:00,5,362,363,361.75,363,5012
20190501|2019-04-05 10:30,5,362.75,363.5,362.75,363.5,2665
20190501|2019-04-05 11:00,5,363.5,363.5,362.75,363,3927
20190501|2019-04-05 11:30,5,363,363,361.5,362,3759
20190501|2019-04-05 12:00,5,362,362.5,361.75,362,2799
20190501|2019-04-05 12:30,5,362.25,363,361.75,362.5,5467
20190501|2019-04-05 13:00,5,362.5,363.25,361.75,362,11422
20190501|2019-04-07 19:00,8,362.25,363,362,362.5,2169
20190501|2019-04-07 19:30,8,362.5,362.75,362,362.25,240
20190501|2019-04-07 20:00,8,362.25,362.75,362.25,362.75,252
20190501|2019-04-07 20:30,8,362.75,362.75,362.5,362.5,129
20190501|2019-04-07 21:00,8,362.75,363.25,362.5,363,988
20190501|2019-04-07 21:30,8,363,363.25,362.75,362.75,246
20190501|2019-04-07 22:00,8,362.75,363,362.75,363,87
20190501|2019-04-07 22:30,8,363,363.25,362.75,362.75,31
20190501|2019-04-07 23:00,8,362.75,363,362.75,362.75,17
20190501|2019-04-07 23:30,8,362.75,363,362.75,363,169
20190501|2019-04-08 00:00,8,363,363,362.75,362.75,30
20190501|2019-04-08 00:30,8,362.75,363,362.75,362.75,33
20190501|2019-04-08 01:00,8,362.75,363,362.75,362.75,19
20190501|2019-04-08 01:30,8,362.75,362.75,362.5,362.75,276
20190501|2019-04-08 02:00,8,363,363,362.5,362.75,79
20190501|2019-04-08 02:30,8,362.5,362.75,362.5,362.5,36
20190501|2019-04-08 03:00,8,362.5,362.5,362.5,362.5,266
20190501|2019-04-08 03:30,8,362.5,362.75,362,362.25,960
20190501|2019-04-08 04:00,8,362.25,362.75,362,362.5,264
20190501|2019-04-08 04:30,8,362.5,362.75,362.25,362.25,385
20190501|2019-04-08 05:00,8,362.25,362.25,362,362,194
20190501|2019-04-08 05:30,8,362.25,362.25,362,362,72
20190501|2019-04-08 06:00,8,362,362.5,362,362.25,185
20190501|2019-04-08 06:30,8,362.25,362.5,362,362.25,261
20190501|2019-04-08 07:00,8,362.25,363,362,362.75,1047
20190501|2019-04-08 07:30,8,362.75,363,362.5,362.75,393
20190501|2019-04-08 08:30,8,363,363.25,362,362.75,13081
20190501|2019-04-08 09:00,8,362.75,363.5,362.75,363.25,4920
20190501|2019-04-08 09:30,8,363.25,363.5,362.5,362.5,4303
20190501|2019-04-08 10:00,8,362.75,362.75,361,362,13271
20190501|2019-04-08 10:30,8,362,363,361.75,361.75,4505
20190501|2019-04-08 11:00,8,361.75,361.75,361,361.25,6468
20190501|2019-04-08 11:30,8,361.25,361.75,361,361.25,2727
20190501|2019-04-08 12:00,8,361.5,361.5,359.75,360,12662
20190501|2019-04-08 12:30,8,360,360.5,359.5,360.5,7732
20190501|2019-04-08 13:00,8,360.25,360.5,359.5,359.75,13159
20190501|2019-04-08 19:00,9,359.75,360,359.5,360,1446
20190501|2019-04-08 19:30,9,360,360.25,359.5,359.75,660
20190501|2019-04-08 20:00,9,359.5,359.75,359.5,359.5,363
20190501|2019-04-08 20:30,9,359.5,359.5,359.5,359.5,18
20190501|2019-04-08 21:00,9,359.5,359.5,359.25,359.25,376
20190501|2019-04-08 21:30,9,359.25,360,359.25,359.75,112
20190501|2019-04-08 22:00,9,359.75,360,359.75,360,158
20190501|2019-04-08 22:30,9,360,360,359.75,360,20
20190501|2019-04-08 23:00,9,360,360,359.75,359.75,22
20190501|2019-04-08 23:30,9,360,360,359.75,359.75,10
20190501|2019-04-09 00:00,9,359.75,360,359.75,360,8
20190501|2019-04-09 00:30,9,360,360,359.75,360,48
20190501|2019-04-09 01:00,9,360,360,359.75,360,91
20190501|2019-04-09 01:30,9,360,360.25,360,360.25,401
20190501|2019-04-09 02:00,9,360,360.5,360,360.5,490
20190501|2019-04-09 02:30,9,360.5,360.5,360.25,360.5,379
20190501|2019-04-09 03:00,9,360.5,360.5,360,360,398
20190501|2019-04-09 03:30,9,360,360.25,359.75,359.75,235
20190501|2019-04-09 04:00,9,360,360.25,359.75,360,487
20190501|2019-04-09 04:30,9,360.25,360.25,359.75,360,325
20190501|2019-04-09 05:00,9,359.75,360,359.5,359.75,91
20190501|2019-04-09 05:30,9,359.5,359.5,359.25,359.5,172
20190501|2019-04-09 06:00,9,359.25,359.5,358.75,359.25,1012
20190501|2019-04-09 06:30,9,359,359.25,358.25,358.5,1232
20190501|2019-04-09 07:00,9,358.5,358.75,357.75,358.5,2413
20190501|2019-04-09 07:30,9,358.25,358.75,358,358.5,475
20190501|2019-04-09 08:30,9,358.5,358.75,357.25,357.75,13451
20190501|2019-04-09 09:00,9,357.75,358.75,357.5,358.75,10305
20190501|2019-04-09 09:30,9,358.5,358.5,357,357,8246
20190501|2019-04-09 10:00,9,357,357.5,355.75,356.25,13833
20190501|2019-04-09 10:30,9,356.25,356.75,355.5,356.25,12343
20190501|2019-04-09 11:00,9,356,362.25,355.25,360.75,30766
20190501|2019-04-09 11:30,9,360.75,361.25,359.5,360,5832
20190501|2019-04-09 12:00,9,360,360.25,359,359.25,5084
20190501|2019-04-09 12:30,9,359.5,360.75,359,360.5,4609
20190501|2019-04-09 13:00,9,360.25,360.75,359.75,360.25,10099
20190501|2019-04-09 19:00,10,360.25,360.5,360,360.25,1202
20190501|2019-04-09 19:30,10,360.5,360.5,360,360.25,247
20190501|2019-04-09 20:00,10,360.25,361,360.25,361,485
20190501|2019-04-09 20:30,10,361.25,361.25,360.75,361,88
20190501|2019-04-09 21:00,10,361.25,361.25,360.75,361,42
20190501|2019-04-09 21:30,10,361,361.25,361,361,290
20190501|2019-04-09 22:00,10,361,361,360.75,361,30
20190501|2019-04-09 22:30,10,361,361.5,361,361.25,119
20190501|2019-04-09 23:00,10,361.25,361.5,361,361.5,61
20190501|2019-04-09 23:30,10,361.25,361.25,361,361,78
20190501|2019-04-10 00:00,10,361.25,361.25,361,361,53
20190501|2019-04-10 00:30,10,361,361.25,361,361,225
20190501|2019-04-10 01:00,10,361,361.25,361,361.25,59
20190501|2019-04-10 01:30,10,361,361.25,361,361,166
20190501|2019-04-10 02:00,10,361.25,361.5,361,361.25,313
20190501|2019-04-10 02:30,10,361.25,361.5,361,361,367
20190501|2019-04-10 03:00,10,361.25,361.5,361,361,322
20190501|2019-04-10 03:30,10,361,361.25,360.75,360.75,232
20190501|2019-04-10 04:00,10,360.75,361,360.5,360.5,150
20190501|2019-04-10 04:30,10,360.75,360.75,360.5,360.75,55
20190501|2019-04-10 05:00,10,360.75,360.75,360.5,360.75,27
20190501|2019-04-10 05:30,10,360.5,360.75,360.5,360.75,5
20190501|2019-04-10 06:00,10,360.75,361.25,360.75,361,441
20190501|2019-04-10 06:30,10,361.25,361.25,360.25,360.5,1069
20190501|2019-04-10 07:00,10,360.5,361,360.25,360.25,685
20190501|2019-04-10 07:30,10,360.25,361.25,360.25,361,1411
20190501|2019-04-10 08:30,10,361,362.5,360.5,362.25,13147
20190501|2019-04-10 09:00,10,362,362.75,361.25,361.5,5655
20190501|2019-04-10 09:30,10,361.5,362,361.25,361.75,4788
20190501|2019-04-10 10:00,10,361.75,362.5,361.5,362,4472
20190501|2019-04-10 10:30,10,362.25,362.5,361.5,361.5,2898
20190501|2019-04-10 11:00,10,361.5,361.75,361,361.25,3406
20190501|2019-04-10 11:30,10,361.25,361.5,361,361.25,2590
20190501|2019-04-10 12:00,10,361.25,361.5,360.5,361,3512
20190501|2019-04-10 12:30,10,361,361.75,360.5,361.75,4538
20190501|2019-04-10 13:00,10,361.75,362,361.25,361.5,9122
20190501|2019-04-10 19:00,11,361.25,361.75,361,361.75,681
20190501|2019-04-10 19:30,11,361.75,362,361.75,362,486
20190501|2019-04-10 20:00,11,362,362,361.75,361.75,119
20190501|2019-04-10 20:30,11,362,362,361.75,362,96
20190501|2019-04-10 21:00,11,362,362,362,362,115
20190501|2019-04-10 21:30,11,361.75,362,361.75,361.75,16
20190501|2019-04-10 22:00,11,361.75,362,361.75,362,20
20190501|2019-04-10 22:30,11,362,362,361.75,362,8
20190501|2019-04-10 23:00,11,362,362,361.75,362,4
20190501|2019-04-10 23:30,11,361.75,362,361.75,362,50
20190501|2019-04-11 00:00,11,362,362,361.75,361.75,45
20190501|2019-04-11 00:30,11,361.75,361.75,361.75,361.75,5
20190501|2019-04-11 01:00,11,362,362,361.75,362,78
20190501|2019-04-11 01:30,11,362,362,362,362,20
20190501|2019-04-11 02:00,11,362,362,361.75,362,30
20190501|2019-04-11 02:30,11,362,362,361.75,361.75,91
20190501|2019-04-11 03:00,11,362,363,362,362.75,3195
20190501|2019-04-11 03:30,11,362.75,362.75,362.5,362.75,147
20190501|2019-04-11 04:00,11,362.75,362.75,362.25,362.25,277
20190501|2019-04-11 04:30,11,362.5,362.5,362.25,362.25,17
20190501|2019-04-11 05:00,11,362.25,362.25,362,362,469
20190501|2019-04-11 05:30,11,361.75,362,361.5,361.75,353
20190501|2019-04-11 06:00,11,361.5,362,361.5,362,307
20190501|2019-04-11 06:30,11,362.25,362.75,361.75,362.25,519
20190501|2019-04-11 07:00,11,362.25,362.5,361.5,361.5,852
20190501|2019-04-11 07:30,11,361.75,362.5,361,361.25,2200
20190501|2019-04-11 08:30,11,361.25,362.5,360.5,362.25,10378
20190501|2019-04-11 09:00,11,362.25,363,360.5,360.75,6843
20190501|2019-04-11 09:30,11,360.5,362,360.5,361.75,4008
20190501|2019-04-11 10:00,11,361.75,362.25,361.5,361.5,2500
20190501|2019-04-11 10:30,11,361.5,361.75,360.5,360.75,4645
20190501|2019-04-11 11:00,11,360.75,361,358.75,359.25,13108
20190501|2019-04-11 11:30,11,359.25,360,358.5,359,6742
20190501|2019-04-11 12:00,11,358.75,359.75,358.75,358.75,4319
20190501|2019-04-11 12:30,11,358.75,359.75,358.5,359.5,2960
20190501|2019-04-11 13:00,11,359.75,360.5,359.75,360,6871
20190501|2019-04-11 19:00,12,360.25,360.25,359,359.75,802
20190501|2019-04-11 19:30,12,359.75,360.25,359.5,360.25,80
20190501|2019-04-11 20:00,12,360.25,360.25,359.75,360,114
20190501|2019-04-11 20:30,12,359.75,359.75,359.5,359.75,40
20190501|2019-04-11 21:00,12,359.75,359.75,359.5,359.75,54
20190501|2019-04-11 21:30,12,359.75,359.75,359.5,359.5,240
20190501|2019-04-11 22:00,12,359.5,359.75,359.25,359.75,53
20190501|2019-04-11 22:30,12,359.75,359.75,359.5,359.75,77
20190501|2019-04-11 23:00,12,359.75,359.75,359.5,359.75,4
20190501|2019-04-11 23:30,12,359.75,360,359.75,360,204
20190501|2019-04-12 00:00,12,359.75,360.25,359.75,360.25,59
20190501|2019-04-12 00:30,12,360,360.25,360,360,9
20190501|2019-04-12 01:00,12,360,360,360,360,1
20190501|2019-04-12 01:30,12,360,360,359.75,359.75,131
20190501|2019-04-12 02:00,12,359.75,360,359.75,360,51
20190501|2019-04-12 02:30,12,360,360.25,360,360.25,109
20190501|2019-04-12 03:00,12,360,360.25,360,360,206
20190501|2019-04-12 03:30,12,360,360.25,360,360.25,86
20190501|2019-04-12 04:00,12,360.25,360.5,360,360.25,188
20190501|2019-04-12 04:30,12,360.5,360.5,360.25,360.5,5
20190501|2019-04-12 05:00,12,360.5,360.75,360.25,360.75,209
20190501|2019-04-12 05:30,12,360.5,360.75,360.5,360.5,51
20190501|2019-04-12 06:00,12,360.75,360.75,360.5,360.5,53
20190501|2019-04-12 06:30,12,360.75,360.75,360.25,360.5,123
20190501|2019-04-12 07:00,12,360.5,361.25,360.5,360.75,1024
20190501|2019-04-12 07:30,12,360.75,361,359.75,360,662
20190501|2019-04-12 08:30,12,360.25,360.5,358.75,359.75,8707
20190501|2019-04-12 09:00,12,359.75,361,359.5,360.25,3969
20190501|2019-04-12 09:30,12,360,360.25,359,359,2494
20190501|2019-04-12 10:00,12,359,359.25,358.5,359,3469
20190501|2019-04-12 10:30,12,359,359.5,358.5,359.5,1950
20190501|2019-04-12 11:00,12,359.25,359.5,358.75,359,1677
20190501|2019-04-12 11:30,12,359,359.25,358.75,358.75,1761
20190501|2019-04-12 12:00,12,359,359,358.5,359,3480
20190501|2019-04-12 12:30,12,359,359.75,358.75,359.75,2064
20190501|2019-04-12 13:00,12,359.75,361.5,359.25,360.75,13515
20190501|2019-04-14 19:00,15,361.25,361.75,361,361.75,2477
20190501|2019-04-14 19:30,15,361.75,361.75,361.5,361.75,334
20190501|2019-04-14 20:00,15,361.5,361.75,361.5,361.75,23
20190501|2019-04-14 20:30,15,361.75,361.75,361.5,361.75,47
20190501|2019-04-14 21:00,15,361.5,362.75,361.5,362.75,1672
20190501|2019-04-14 21:30,15,362.75,362.75,362.5,362.75,375
20190501|2019-04-14 22:00,15,362.75,362.75,362.5,362.75,223
20190501|2019-04-14 22:30,15,362.5,362.75,362.5,362.75,17
20190501|2019-04-14 23:00,15,362.75,362.75,362.75,362.75,16
20190501|2019-04-14 23:30,15,362.75,362.75,362.75,362.75,22
20190501|2019-04-15 00:00,15,362.75,362.75,362.5,362.5,24
20190501|2019-04-15 00:30,15,362.75,362.75,362.75,362.75,39
20190501|2019-04-15 01:00,15,362.75,363,362.75,362.75,244
20190501|2019-04-15 01:30,15,362.75,363,362.75,362.75,64
20190501|2019-04-15 02:00,15,363,363,362.5,362.75,239
20190501|2019-04-15 02:30,15,362.75,362.75,362.5,362.5,116
20190501|2019-04-15 03:00,15,362.5,363,362.5,363,186
20190501|2019-04-15 03:30,15,363,363,362.75,362.75,543
20190501|2019-04-15 04:00,15,362.75,363,362.5,362.75,263
20190501|2019-04-15 04:30,15,362.75,363,362.5,362.75,215
20190501|2019-04-15 05:00,15,362.75,363,362.5,362.75,189
20190501|2019-04-15 05:30,15,362.75,363,362.75,363,333
20190501|2019-04-15 06:00,15,362.75,363,362.75,362.75,189
20190501|2019-04-15 06:30,15,362.75,363,362.5,362.75,239
20190501|2019-04-15 07:00,15,362.75,364,362.75,363.75,2763
20190501|2019-04-15 07:30,15,363.75,363.75,363,363.25,894
20190501|2019-04-15 08:30,15,363.25,364.25,362.5,363.25,10443
20190501|2019-04-15 09:00,15,363.25,363.75,362.75,363.25,3844
20190501|2019-04-15 09:30,15,363.5,363.5,362.25,362.75,5049
20190501|2019-04-15 10:00,15,362.75,363,362.5,362.5,1643
20190501|2019-04-15 10:30,15,362.5,362.75,361.5,362.5,6209
20190501|2019-04-15 11:00,15,362.5,362.5,361.5,362.25,6253
20190501|2019-04-15 11:30,15,362.25,362.75,362,362,4932
20190501|2019-04-15 12:00,15,362.25,363,362,363,6223
20190501|2019-04-15 12:30,15,363,363,362.5,362.75,3471
20190501|2019-04-15 13:00,15,362.5,363,362.25,362.5,8813
20190501|2019-04-15 19:00,16,362.5,362.5,362,362.5,1317
20190501|2019-04-15 19:30,16,362.5,362.5,362.25,362.5,146
20190501|2019-04-15 20:00,16,362.25,362.5,362.25,362.25,9
20190501|2019-04-15 20:30,16,362.25,362.5,362.25,362.25,16
20190501|2019-04-15 21:00,16,362.5,362.5,362.25,362.25,6
20190501|2019-04-15 21:30,16,362.5,362.5,361.75,362,156
20190501|2019-04-15 22:00,16,362,362.25,361.75,362.25,113
20190501|2019-04-15 22:30,16,362,362.25,362,362,10
20190501|2019-04-15 23:00,16,362.25,362.25,362,362,24
20190501|2019-04-15 23:30,16,362,362,361.75,361.75,142
20190501|2019-04-16 00:00,16,361.75,362,361.75,362,8
20190501|2019-04-16 00:30,16,361.75,361.75,361.75,361.75,3
20190501|2019-04-16 01:00,16,361.75,361.75,361.75,361.75,5
20190501|2019-04-16 01:30,16,362,362,361.75,361.75,319
20190501|2019-04-16 02:00,16,361.75,361.75,361.75,361.75,8
20190501|2019-04-16 02:30,16,362,362,362,362,271
20190501|2019-04-16 03:00,16,362,362.25,362,362,56
20190501|2019-04-16 03:30,16,362.25,362.25,362,362.25,32
20190501|2019-04-16 04:00,16,362.25,362.25,362,362,89
20190501|2019-04-16 04:30,16,362,362.25,362,362.25,10
20190501|2019-04-16 05:00,16,362,362,361.75,361.75,215
20190501|2019-04-16 05:30,16,362,362,361.5,361.5,306
20190501|2019-04-16 06:00,16,361.5,361.75,361.5,361.5,698
20190501|2019-04-16 06:30,16,361.5,361.75,361.5,361.5,306
20190501|2019-04-16 07:00,16,361.75,361.75,361,361,975
20190501|2019-04-16 07:30,16,361,361.25,361,361,428
20190501|2019-04-16 08:30,16,360.75,361,359,359.5,14698
20190501|2019-04-16 09:00,16,359.75,359.75,358.25,358.25,10011
20190501|2019-04-16 09:30,16,358.25,359.25,357.25,359,15744
20190501|2019-04-16 10:00,16,359,359.75,358.5,358.75,7084
20190501|2019-04-16 10:30,16,358.75,359.75,358.5,359,4571
20190501|2019-04-16 11:00,16,359,359.25,358.25,358.5,2970
20190501|2019-04-16 11:30,16,358.5,358.75,358,358.25,7610
20190501|2019-04-16 12:00,16,358.25,358.75,358,358.25,2739
20190501|2019-04-16 12:30,16,358.25,358.5,357.75,358.5,2298
20190501|2019-04-16 13:00,16,358.75,359.25,358.25,358.75,9108
20190501|2019-04-16 19:00,17,358.25,358.75,357.75,358.25,1252
20190501|2019-04-16 19:30,17,358.25,358.5,358.25,358.25,81
20190501|2019-04-16 20:00,17,358.25,358.5,358.25,358.25,37
20190501|2019-04-16 20:30,17,358.5,358.75,358.25,358.75,64
20190501|2019-04-16 21:00,17,358.75,358.75,358.5,358.75,277
20190501|2019-04-16 21:30,17,358.75,358.75,358.5,358.75,31
20190501|2019-04-16 22:00,17,358.75,359,358.5,359,117
20190501|2019-04-16 22:30,17,359,359,358.75,358.75,32
20190501|2019-04-16 23:00,17,358.75,358.75,358.75,358.75,21
20190501|2019-04-16 23:30,17,358.75,359,358.75,359,9
20190501|2019-04-17 00:00,17,359,359,358.75,358.75,22
20190501|2019-04-17 00:30,17,358.75,359,358.75,359,34
20190501|2019-04-17 01:00,17,359,359,358.5,358.5,174
20190501|2019-04-17 01:30,17,358.75,358.75,358.5,358.75,146
20190501|2019-04-17 02:00,17,358.5,359.25,358.5,359.25,260
20190501|2019-04-17 02:30,17,359.5,359.5,359,359.25,188
20190501|2019-04-17 03:00,17,359.25,359.5,359.25,359.5,114
20190501|2019-04-17 03:30,17,359.5,359.75,359.5,359.5,147
20190501|2019-04-17 04:00,17,359.75,360,359.75,359.75,88
20190501|2019-04-17 04:30,17,360,360,359.5,359.5,170
20190501|2019-04-17 05:00,17,359.75,359.75,359.5,359.5,9
20190501|2019-04-17 05:30,17,359.5,359.5,359,359.5,341
20190501|2019-04-17 06:00,17,359.5,359.75,359.5,359.5,125
20190501|2019-04-17 06:30,17,359.5,359.75,359.5,359.75,76
20190501|2019-04-17 07:00,17,359.75,359.75,359.5,359.75,267
20190501|2019-04-17 07:30,17,359.75,359.75,358.5,358.75,724
20190501|2019-04-17 08:30,17,358.75,359.75,357.5,357.75,9355
20190501|2019-04-17 09:00,17,357.75,358.25,357.5,357.5,2966
20190501|2019-04-17 09:30,17,357.75,359,357.5,357.75,4686
20190501|2019-04-17 10:00,17,358,358.25,357.5,357.5,3345
20190501|2019-04-17 10:30,17,357.75,357.75,356.75,357,3874
20190501|2019-04-17 11:00,17,356.75,358,356.75,357.5,5620
20190501|2019-04-17 11:30,17,357.75,358.25,357.25,357.5,6175
20190501|2019-04-17 12:00,17,357.5,357.75,357,357.75,4693
20190501|2019-04-17 12:30,17,357.75,358.75,357.5,358,4671
20190501|2019-04-17 13:00,17,358,358.75,358,358,7355
20190501|2019-04-17 19:00,18,358,358.25,357.5,357.75,925
20190501|2019-04-17 19:30,18,358,358,358,358,273
20190501|2019-04-17 20:00,18,358,358,357.75,357.75,164
20190501|2019-04-17 20:30,18,358,358.25,358,358.25,14
20190501|2019-04-17 21:00,18,358.25,358.25,358,358.25,174
20190501|2019-04-17 21:30,18,358.25,358.25,358,358.25,12
20190501|2019-04-17 22:00,18,358.25,358.25,358,358,164
20190501|2019-04-17 22:30,18,358.25,358.25,358,358,26
20190501|2019-04-17 23:00,18,358.25,358.25,358,358,3
20190501|2019-04-17 23:30,18,358,358.25,358,358.25,15
20190501|2019-04-18 00:00,18,358.25,358.25,358,358,3
20190501|2019-04-18 00:30,18,358,358.25,357.75,358.25,95
20190501|2019-04-18 01:00,18,358.25,358.5,358,358.5,143
20190501|2019-04-18 01:30,18,358.5,358.5,358,358.25,124
20190501|2019-04-18 02:00,18,358.25,358.25,358,358.25,64
20190501|2019-04-18 02:30,18,358,358.5,358,358.25,158
20190501|2019-04-18 03:00,18,358.25,358.5,358,358.25,106
20190501|2019-04-18 03:30,18,358.25,358.5,358,358.5,250
20190501|2019-04-18 04:00,18,358.5,358.5,358.25,358.5,48
20190501|2019-04-18 04:30,18,358.5,358.75,358.25,358.5,412
20190501|2019-04-18 05:00,18,358.25,358.5,358.25,358.25,37
20190501|2019-04-18 05:30,18,358.5,358.5,358.25,358.5,23
20190501|2019-04-18 06:00,18,358.25,358.5,358.25,358.5,5
20190501|2019-04-18 06:30,18,358.25,359,358.25,359,379
20190501|2019-04-18 07:00,18,359,359.25,358.5,358.75,433
20190501|2019-04-18 07:30,18,358.75,358.75,358,358.5,781
20190501|2019-04-18 08:30,18,358.25,359,358,358.25,6274
20190501|2019-04-18 09:00,18,358,358.25,357.25,357.25,2927
20190501|2019-04-18 09:30,18,357.25,358.25,357.25,357.5,4350
20190501|2019-04-18 10:00,18,357.5,358,357.25,357.5,2914
20190501|2019-04-18 10:30,18,357.5,357.75,357.25,357.5,3039
20190501|2019-04-18 11:00,18,357.5,357.75,357,357.75,2318
20190501|2019-04-18 11:30,18,357.75,358,357.5,358,1921
20190501|2019-04-18 12:00,18,358,359,357.75,359,4409
20190501|2019-04-18 12:30,18,358.75,359,358,358.5,2969
20190501|2019-04-18 13:00,18,358.75,358.75,358,358.5,7333
20190501|2019-04-21 19:00,22,359,359,358,358.5,2506
20190501|2019-04-21 19:30,22,358.5,358.5,358,358.25,214
20190501|2019-04-21 20:00,22,358.5,358.5,358.25,358.25,92
20190501|2019-04-21 20:30,22,358.25,358.5,358,358,61
20190501|2019-04-21 21:00,22,358,358,358,358,145
20190501|2019-04-21 21:30,22,358,358,357.75,357.75,89
20190501|2019-04-21 22:00,22,357.75,357.75,357.5,357.5,34
20190501|2019-04-21 22:30,22,357.75,358,357.5,357.75,63
20190501|2019-04-21 23:00,22,357.5,357.75,357.5,357.75,21
20190501|2019-04-22 00:00,22,357.5,357.5,357.5,357.5,6
20190501|2019-04-22 00:30,22,357.5,357.75,357.25,357.5,75
20190501|2019-04-22 01:00,22,357.75,357.75,357.75,357.75,42
20190501|2019-04-22 01:30,22,357.75,357.75,357.25,357.25,152
20190501|2019-04-22 02:00,22,357.25,357.25,356.75,357.25,785
20190501|2019-04-22 02:30,22,357.25,357.5,357,357,240
20190501|2019-04-22 03:00,22,357,357.25,357,357.25,207
20190501|2019-04-22 03:30,22,357,357.25,357,357,75
20190501|2019-04-22 04:00,22,357,357,357,357,190
20190501|2019-04-22 04:30,22,357.25,357.25,357,357,120
20190501|2019-04-22 05:00,22,357,357,356.75,356.75,225
20190501|2019-04-22 05:30,22,357,357,356.75,356.75,67
20190501|2019-04-22 06:00,22,356.5,356.75,356.25,356.5,513
20190501|2019-04-22 06:30,22,356.5,356.75,356,356.25,815
20190501|2019-04-22 07:00,22,356,356.25,356,356,394
20190501|2019-04-22 07:30,22,356,356.75,356,356.5,601
20190501|2019-04-22 08:30,22,356.5,357.75,356,357.25,6156
20190501|2019-04-22 09:00,22,357.25,357.25,356.5,356.5,2180
20190501|2019-04-22 09:30,22,356.5,357,356,357,3498
20190501|2019-04-22 10:00,22,356.75,357,356.25,356.75,1751
20190501|2019-04-22 10:30,22,356.5,356.75,356.25,356.5,2497
20190501|2019-04-22 11:00,22,356.5,357.25,356,356.75,2281
20190501|2019-04-22 11:30,22,356.75,357,356.5,357,1772
20190501|2019-04-22 12:00,22,356.75,357,355.5,355.75,4291
20190501|2019-04-22 12:30,22,355.75,356,354.75,354.75,6324
20190501|2019-04-22 13:00,22,355,355.25,354.25,354.5,10938
20190501|2019-04-22 19:00,23,354.75,355,353.5,353.75,1392
20190501|2019-04-22 19:30,23,353.75,353.75,353.25,353.5,817
20190501|2019-04-22 20:00,23,353.5,353.5,352.5,352.5,957
20190501|2019-04-22 20:30,23,352.5,353,352.5,352.75,195
20190501|2019-04-22 21:00,23,352.5,352.75,352.5,352.75,172
20190501|2019-04-22 21:30,23,352.5,353,352.5,353,94
20190501|2019-04-22 22:00,23,353,353,352.25,352.25,363
20190501|2019-04-22 22:30,23,352.25,352.5,352.25,352.5,28
20190501|2019-04-22 23:00,23,352.5,352.5,352.25,352.5,16
20190501|2019-04-22 23:30,23,352.5,352.75,352.25,352.5,135
20190501|2019-04-23 00:00,23,352.5,352.75,352.25,352.5,106
20190501|2019-04-23 00:30,23,352.75,352.75,352.25,352.25,147
20190501|2019-04-23 01:00,23,352.25,352.5,352.25,352.5,37
20190501|2019-04-23 01:30,23,352.5,352.5,352.25,352.25,45
20190501|2019-04-23 02:00,23,352.25,352.5,352,352.5,187
20190501|2019-04-23 02:30,23,352.25,352.75,352.25,352.75,84
20190501|2019-04-23 03:00,23,352.75,353.25,352.75,353,179
20190501|2019-04-23 03:30,23,353.25,353.25,352.75,352.75,141
20190501|2019-04-23 04:00,23,353,353,352.75,353,13
20190501|2019-04-23 04:30,23,352.75,353.25,352.75,353.25,260
20190501|2019-04-23 05:00,23,353.25,354,353.25,354,525
20190501|2019-04-23 05:30,23,354,354.25,354,354,88
20190501|2019-04-23 06:00,23,354,354.25,354,354.25,41
20190501|2019-04-23 06:30,23,354.25,354.25,353.75,353.75,333
20190501|2019-04-23 07:00,23,353.75,354,353.75,354,251
20190501|2019-04-23 07:30,23,353.75,354,353.75,354,285
20190501|2019-04-23 08:30,23,354,354,351.5,352,9847
20190501|2019-04-23 09:00,23,352.25,352.25,350.75,351.5,7812
20190501|2019-04-23 09:30,23,351.5,351.5,350.25,351,6435
20190501|2019-04-23 10:00,23,351,351.75,350.75,350.75,4432
20190501|2019-04-23 10:30,23,350.75,351,350.5,350.5,3914
20190501|2019-04-23 11:00,23,350.5,351.25,350.5,351.25,3166
20190501|2019-04-23 11:30,23,351,351.25,350.25,350.75,3687
20190501|2019-04-23 12:00,23,350.75,352.25,350.75,352,6649
20190501|2019-04-23 12:30,23,352,352.75,351.75,351.75,3392
20190501|2019-04-23 13:00,23,352,352,351,351,6763
20190501|2019-04-23 19:00,24,351,352,351,351.75,780
20190501|2019-04-23 19:30,24,351.75,351.75,351.5,351.5,112
20190501|2019-04-23 20:00,24,351.75,351.75,351.5,351.75,8
20190501|2019-04-23 20:30,24,351.75,352,351.75,352,319
20190501|2019-04-23 21:00,24,352.25,352.25,352,352,37
20190501|2019-04-23 21:30,24,352,352,351.75,352,64
20190501|2019-04-23 22:00,24,352,352.25,351.75,351.75,65
20190501|2019-04-23 22:30,24,352,352,351.75,351.75,9
20190501|2019-04-23 23:00,24,352,352,351.75,351.75,27
20190501|2019-04-23 23:30,24,351.75,352,351.75,352,15
20190501|2019-04-24 00:30,24,352,352,352,352,1
20190501|2019-04-24 01:00,24,352,352,352,352,30
20190501|2019-04-24 01:30,24,352,352,351.5,351.75,93
20190501|2019-04-24 02:00,24,351.75,352,351.75,351.75,65
20190501|2019-04-24 02:30,24,351.5,351.75,351.5,351.75,10
20190501|2019-04-24 03:00,24,351.75,352,351.75,352,87
20190501|2019-04-24 03:30,24,352,352,351.75,351.75,156
20190501|2019-04-24 04:00,24,351.75,351.75,351.75,351.75,164
20190501|2019-04-24 04:30,24,351.75,351.75,351.5,351.5,24
20190501|2019-04-24 05:00,24,351.75,351.75,351.75,351.75,180
20190501|2019-04-24 05:30,24,351.75,352,351.75,352,74
20190501|2019-04-24 06:00,24,351.75,351.75,351.5,351.75,171
20190501|2019-04-24 06:30,24,351.75,352,351.5,351.75,110
20190501|2019-04-24 07:00,24,351.5,352,350.75,351.25,1106
20190501|2019-04-24 07:30,24,351.25,352.5,351,351.75,2462
20190501|2019-04-24 08:30,24,351.5,351.5,348.25,348.25,9773
20190501|2019-04-24 09:00,24,348.25,349.5,346.75,349.25,7887
20190501|2019-04-24 09:30,24,349,350.75,348.25,350.25,4090
20190501|2019-04-24 10:00,24,350,350.25,348,348.75,4715
20190501|2019-04-24 10:30,24,348.5,349.75,348.25,349,2606
20190501|2019-04-24 11:00,24,349,349.5,348,349.25,2777
20190501|2019-04-24 11:30,24,349.25,349.5,348.5,349.25,1869
20190501|2019-04-24 12:00,24,349.25,349.25,348.25,348.75,3223
20190501|2019-04-24 12:30,24,349,349.25,347,347,5143
20190501|2019-04-24 13:00,24,347,347.5,345.5,345.5,9829
20190501|2019-04-24 19:00,25,346,346.25,345.25,346,1270
20190501|2019-04-24 19:30,25,346,346,345.75,346,100
20190501|2019-04-24 20:00,25,345.75,346,345.75,346,52
20190501|2019-04-24 20:30,25,346.25,346.25,346,346.25,61
20190501|2019-04-24 21:00,25,346,346.25,346,346,9
20190501|2019-04-24 21:30,25,346.25,346.25,345.75,345.75,291
20190501|2019-04-24 22:00,25,345.75,346,345.75,346,219
20190501|2019-04-24 22:30,25,346,346,345.75,346,116
20190501|2019-04-24 23:00,25,346,346,345.75,346,104
20190501|2019-04-24 23:30,25,346,346,346,346,4
20190501|2019-04-25 00:00,25,346,346,346,346,80
20190501|2019-04-25 00:30,25,346.25,346.25,346.25,346.25,19
20190501|2019-04-25 01:00,25,346.25,346.25,346,346.25,54
20190501|2019-04-25 01:30,25,346.25,346.5,344.75,345,719
20190501|2019-04-25 02:00,25,345,345.5,345,345.25,239
20190501|2019-04-25 02:30,25,345.25,345.75,345.25,345.75,330
20190501|2019-04-25 03:00,25,345.75,345.75,345.5,345.5,146
20190501|2019-04-25 03:30,25,345.25,345.5,345,345,803
20190501|2019-04-25 04:00,25,345,345.25,345,345,41
20190501|2019-04-25 04:30,25,345,345.25,345,345.25,180
20190501|2019-04-25 05:00,25,345.25,345.5,345,345.5,71
20190501|2019-04-25 05:30,25,345.25,345.5,345.25,345.5,110
20190501|2019-04-25 06:00,25,345.25,345.5,345.25,345.5,79
20190501|2019-04-25 06:30,25,345.25,345.5,345.25,345.5,48
20190501|2019-04-25 07:00,25,345.25,345.25,344.25,344.5,877
20190501|2019-04-25 07:30,25,344.5,344.5,343.75,344,579
20190501|2019-04-25 08:30,25,344,344.25,342.25,343.5,8007
20190501|2019-04-25 09:00,25,343.5,345.5,343.25,345.5,5702
20190501|2019-04-25 09:30,25,345.5,348,345.25,345.75,8841
20190501|2019-04-25 10:00,25,346,346.5,344.5,345.75,3981
20190501|2019-04-25 10:30,25,345.75,346.25,345.5,346,2011
20190501|2019-04-25 11:00,25,346,347.25,346,346.75,3126
20190501|2019-04-25 11:30,25,347,351,346.75,350,7289
20190501|2019-04-25 12:00,25,349.75,351,347.75,347.75,4441
20190501|2019-04-25 12:30,25,348,349,347.75,348.25,2978
20190501|2019-04-25 13:00,25,348.5,348.5,346.75,347,7789
20190501|2019-04-25 19:00,26,347.25,348.5,347,348.5,983
20190501|2019-04-25 19:30,26,348.5,348.75,348.5,348.5,163
20190501|2019-04-25 20:00,26,348.75,348.75,348.25,348.5,78
20190501|2019-04-25 20:30,26,348.25,348.5,348.25,348.5,71
20190501|2019-04-25 21:00,26,348.25,348.5,348.25,348.5,7
20190501|2019-04-25 21:30,26,348.25,348.25,348.25,348.25,55
20190501|2019-04-25 22:00,26,348,348,347.75,348,363
20190501|2019-04-25 22:30,26,348.25,348.25,348.25,348.25,16
20190501|2019-04-25 23:00,26,348.25,348.25,347.75,348,17
20190501|2019-04-25 23:30,26,347.75,348.25,347.75,348.25,18
20190501|2019-04-26 00:00,26,348,348,348,348,9
20190501|2019-04-26 00:30,26,348.25,348.25,348,348,49
20190501|2019-04-26 01:00,26,348,348,347.5,347.75,90
20190501|2019-04-26 01:30,26,347.75,348,347.5,347.75,41
20190501|2019-04-26 02:00,26,347.75,348,347.75,348,11
20190501|2019-04-26 02:30,26,348,348,348,348,14
20190501|2019-04-26 03:00,26,348,348,347.75,347.75,12
20190501|2019-04-26 03:30,26,348,348.5,347.75,348.5,51
20190501|2019-04-26 04:00,26,348.25,348.5,348,348.5,35
20190501|2019-04-26 04:30,26,348.5,348.75,348.5,348.5,112
20190501|2019-04-26 05:00,26,348.75,348.75,348.5,348.75,62
20190501|2019-04-26 05:30,26,349,349,348.5,348.5,228
20190501|2019-04-26 06:00,26,348.5,349,348.5,348.75,21
20190501|2019-04-26 06:30,26,348.75,349,348.75,349,223
20190501|2019-04-26 07:00,26,349,349.5,348.75,349.25,436
20190501|2019-04-26 07:30,26,349.25,350,349,350,425
20190501|2019-04-26 08:30,26,350,351.5,350,351,7789
20190501|2019-04-26 09:00,26,351,353.25,351,352.75,5755
20190501|2019-04-26 09:30,26,353,353.5,352.25,353,4168
20190501|2019-04-26 10:00,26,352.75,353,352,352,2354
20190501|2019-04-26 10:30,26,352,352.75,351.75,352.5,3351
20190501|2019-04-26 11:00,26,352.5,353,352.5,352.75,3240
20190501|2019-04-26 11:30,26,352.5,353,352.5,352.75,2296
20190501|2019-04-26 12:00,26,352.75,353,351,351.25,3203
20190501|2019-04-26 12:30,26,351.25,351.5,350.5,350.75,2061
20190501|2019-04-26 13:00,26,350.75,351.5,350.5,351.5,5315
20190501|2019-04-28 19:00,29,353.25,354.75,353,354.5,1492
20190501|2019-04-28 19:30,29,354.25,354.5,354.25,354.5,40
20190501|2019-04-28 20:00,29,354.5,354.5,354,354,131
20190501|2019-04-28 20:30,29,354,354.5,354,354.25,632
20190501|2019-04-28 21:00,29,354.5,354.75,354.5,354.75,136
20190501|2019-04-28 21:30,29,355,355,354.5,354.5,68
20190501|2019-04-28 22:00,29,354.5,354.75,354.5,354.5,35
20190501|2019-04-28 23:00,29,354.5,354.75,354.5,354.75,41
20190501|2019-04-28 23:30,29,354.5,354.5,354.5,354.5,63
20190501|2019-04-29 00:00,29,354.5,354.5,354.5,354.5,1
20190501|2019-04-29 00:30,29,354.5,354.5,354.25,354.25,15
20190501|2019-04-29 01:00,29,354.5,354.5,354.25,354.5,34
20190501|2019-04-29 01:30,29,354.5,354.5,354,354,89
20190501|2019-04-29 02:00,29,354,354,353.5,353.75,131
20190501|2019-04-29 02:30,29,353.75,353.75,353.5,353.5,222
20190501|2019-04-29 03:00,29,353.5,353.5,353.25,353.25,450
20190501|2019-04-29 03:30,29,353.25,353.5,353.25,353.25,144
20190501|2019-04-29 04:00,29,353.25,353.5,353.25,353.25,42
20190501|2019-04-29 04:30,29,353.25,353.5,353.25,353.5,30
20190501|2019-04-29 05:00,29,353.5,353.5,353,353.5,289
20190501|2019-04-29 05:30,29,353.75,354,353.5,354,132
20190501|2019-04-29 06:00,29,353.75,354.75,353.75,354.5,296
20190501|2019-04-29 06:30,29,354.5,355,354.5,354.75,301
20190501|2019-04-29 07:00,29,354.75,354.75,354,354.75,789
20190501|2019-04-29 07:30,29,354.5,355.5,354.5,355.25,860
20190501|2019-04-29 08:30,29,355.25,356,353.75,353.75,5403
20190501|2019-04-29 09:00,29,353.75,354,353,353.5,3111
20190501|2019-04-29 09:30,29,353.25,354,353,353.75,2568
20190501|2019-04-29 10:00,29,353.5,353.75,352.5,352.5,1508
20190501|2019-04-29 10:30,29,352.25,352.5,351.75,352.25,2203
20190501|2019-04-29 11:00,29,352.25,353.5,352.25,353,2999
20190501|2019-04-29 11:30,29,352.75,353.25,352.5,353,2129
20190501|2019-04-29 12:00,29,353,353,352.25,352.5,1640
20190501|2019-04-29 12:30,29,352.25,352.75,351.75,352,2948
20190501|2019-04-29 13:00,29,351.75,353,351.25,353,4717
20190501|2019-04-29 19:00,30,352.25,352.75,351,352.75,244
20190501|2019-04-29 19:30,30,352.5,352.5,352.5,352.5,1
20190501|2019-04-29 20:00,30,352,352,352,352,1
20190501|2019-04-29 20:30,30,352,352,352,352,2
20190501|2019-04-29 21:00,30,352.75,352.75,352.75,352.75,21
20190501|2019-04-29 21:30,30,352.25,352.25,352.25,352.25,5
20190501|2019-04-29 22:00,30,352.25,352.25,352.25,352.25,5
20190501|2019-04-30 04:00,30,352.5,352.5,352.5,352.5,2
20190501|2019-04-30 05:00,30,351.5,351.75,351.5,351.75,10
20190501|2019-04-30 05:30,30,351.5,351.5,351.5,351.5,16
20190501|2019-04-30 06:00,30,351.75,351.75,351.75,351.75,1
20190501|2019-04-30 06:30,30,353.5,353.5,353.5,353.5,5
20190501|2019-04-30 07:00,30,353.75,354,353,353.25,63
20190501|2019-04-30 07:30,30,353.25,354,353,354,102
20190501|2019-04-30 08:30,30,353.5,354,352,352.5,349
20190501|2019-04-30 09:00,30,352.5,352.5,351.25,352,124
20190501|2019-04-30 09:30,30,351.75,352.25,350.25,350.75,432
20190501|2019-04-30 10:00,30,350.75,350.75,349.25,349.75,99
20190501|2019-04-30 10:30,30,349.75,350.25,349.5,350.25,253
20190501|2019-04-30 11:00,30,350,350.75,350,350.5,68
20190501|2019-04-30 11:30,30,350.5,351.25,350.5,350.75,162
20190501|2019-04-30 12:00,30,350.75,351,350.5,350.5,91
20190501|2019-04-30 12:30,30,351,353,350.75,352,336
20190501|2019-04-30 13:00,30,352.5,354,351.75,353.75,529
20190501|2019-04-30 19:00,1,353.5,356.5,353.5,356.5,111
20190501|2019-04-30 20:30,1,356,356,356,356,2
20190501|2019-04-30 21:00,1,356,356,356,356,1
20190501|2019-05-01 01:30,1,356,356,356,356,5
20190501|2019-05-01 06:00,1,356,356,356,356,4
20190501|2019-05-01 06:30,1,356,356,356,356,6
20190501|2019-05-01 07:00,1,356,356,356,356,8
20190501|2019-05-01 07:30,1,355.75,356,355.75,356,28
20190501|2019-05-01 08:30,1,356,357.25,355.25,357,195
20190501|2019-05-01 09:00,1,357,357.25,356,356,128
20190501|2019-05-01 09:30,1,355.75,356,355.25,355.25,126
20190501|2019-05-01 10:00,1,355.25,355.25,354,354,717
20190501|2019-05-01 10:30,1,354.5,354.5,354,354.25,37
20190501|2019-05-01 11:00,1,354,355.5,354,355.5,18
20190501|2019-05-01 11:30,1,355.5,356.5,355.25,355.5,55
20190501|2019-05-01 12:00,1,356.5,358,356.5,358,86
20190501|2019-05-01 12:30,1,358.75,360.5,358.5,360,86
20190501|2019-05-01 13:00,1,359.75,360.25,359.75,359.75,87
20190501|2019-05-01 19:00,2,361,361,361,361,4
20190501|2019-05-01 20:30,2,361.75,361.75,361.75,361.75,1
20190501|2019-05-01 21:00,2,362,362,362,362,1
20190501|2019-05-01 22:30,2,362.25,362.25,362.25,362.25,6
20190501|2019-05-02 07:00,2,361.25,361.25,361.25,361.25,3
20190501|2019-05-02 07:30,2,361.75,361.75,361.25,361.25,34
20190501|2019-05-02 08:30,2,361,362.25,359.25,359.25,130
20190501|2019-05-02 09:00,2,359,360.5,358.5,360.25,64
20190501|2019-05-02 10:00,2,360.25,360.25,360,360,5
20190501|2019-05-02 11:00,2,359.5,359.5,359.5,359.5,5
20190501|2019-05-02 11:30,2,360.5,360.75,360.5,360.75,43
20190501|2019-05-02 12:00,2,362.25,362.25,362.25,362.25,48
20190501|2019-05-02 12:30,2,362,362,362,362,5
20190501|2019-05-02 13:00,2,362.25,362.25,362,362,18
20190501|2019-05-02 19:00,3,362.25,362.25,362.25,362.25,1
20190501|2019-05-02 20:00,3,363,363.25,363,363.25,51
20190501|2019-05-03 06:30,3,363,363,363,363,1
20190501|2019-05-03 08:30,3,360.25,360.25,360.25,360.25,5
20190501|2019-05-03 09:00,3,360.75,360.75,360.75,360.75,1
20190501|2019-05-03 09:30,3,360.5,361.5,360.5,361.5,5
20190501|2019-05-03 10:30,3,361.5,361.5,361.5,361.5,6
20190501|2019-05-03 11:00,3,360.75,360.75,360.75,360.75,10
20190501|2019-05-03 11:30,3,360.5,360.75,360.5,360.75,3
20190501|2019-05-03 12:00,3,361.5,361.5,361.5,361.5,1
20190501|2019-05-03 12:30,3,362.75,362.75,362.75,362.75,1
20190501|2019-05-03 13:00,3,363,363,363,363,7
20190501|2019-05-05 19:00,6,352.5,352.5,349,352.5,98
20190501|2019-05-06 07:30,6,350,350,350,350,30
20190501|2019-05-06 08:30,6,350,355.25,350,354,85
20190501|2019-05-06 09:00,6,354.25,354.75,354.25,354.75,9
20190501|2019-05-06 09:30,6,355,355.5,355,355.5,3
20190501|2019-05-06 10:00,6,355.5,355.5,355,355,200
20190501|2019-05-06 12:30,6,356,356,356,356,1
20190501|2019-05-06 13:00,6,356,356,356,356,20
20190501|2019-05-06 19:00,7,357,357,357,357,22
20190501|2019-05-06 20:00,7,357.75,357.75,357.75,357.75,5
20190501|2019-05-07 04:00,7,356.5,356.75,356.5,356.75,6
20190501|2019-05-07 04:30,7,355.75,355.75,355.75,355.75,2
20190501|2019-05-07 06:30,7,355.75,355.75,355.75,355.75,1
20190501|2019-05-07 07:00,7,355.75,356,355.75,355.75,39
20190501|2019-05-07 08:30,7,355.5,355.5,355,355,28
20190501|2019-05-07 09:30,7,358,358,357.25,357.25,31
20190501|2019-05-07 10:30,7,356.75,357,356.75,357,82
20190501|2019-05-07 11:00,7,357,357.5,357,357.5,36
20190501|2019-05-07 11:30,7,358.25,358.25,358,358,21
20190501|2019-05-07 12:00,7,358.75,359.25,358.75,359.25,3
20190501|2019-05-07 12:30,7,358.5,358.5,358,358,5
20190501|2019-05-07 13:00,7,357.75,358.75,357.75,358.75,10
20190501|2019-05-08 06:30,8,356.5,356.5,356.5,356.5,21
20190501|2019-05-08 07:00,8,355,355,355,355,2
20190501|2019-05-08 08:30,8,356,356,356,356,50
20190501|2019-05-08 09:00,8,353.75,353.75,353.25,353.25,39
20190501|2019-05-08 09:30,8,354.25,354.25,354.25,354.25,7
20190501|2019-05-08 10:00,8,355.25,355.25,355.25,355.25,2
20190501|2019-05-08 10:30,8,354.25,354.25,354.25,354.25,6
20190501|2019-05-08 12:00,8,355.75,355.75,355.75,355.75,4
20190501|2019-05-09 07:30,9,350,350,350,350,3
20190501|2019-05-09 10:00,9,344.75,344.75,344,344,78
20190501|2019-05-09 10:30,9,344.25,344.25,344.25,344.25,1
20190501|2019-05-09 12:00,9,347,347,347,347,6
20190501|2019-05-09 13:00,9,347,347,344,344,32
20190501|2019-05-10 02:00,10,346.5,346.5,346.5,346.5,5
20190501|2019-05-10 02:30,10,346.5,346.5,346.5,346.5,4
20190501|2019-05-10 09:00,10,345.5,345.5,345.5,345.5,1
20190501|2019-05-10 10:00,10,345,345,345,345,1
20190501|2019-05-10 10:30,10,346,346,345.25,345.25,65
20190501|2019-05-10 11:00,10,342.25,342.25,338.25,338.25,44
20190501|2019-05-10 13:00,10,342.75,342.75,342.75,342.75,10
20190501|2019-05-13 08:30,13,335.5,335.5,335.5,335.5,4
20190501|2019-05-13 09:00,13,336.75,337.25,336.75,337.25,12
20190501|2019-05-13 09:30,13,337.5,337.5,337.5,337.5,4
20190501|2019-05-13 10:00,13,338,338,338,338,5
20190501|2019-05-13 11:00,13,341.5,342.5,341.5,342.5,13
20190501|2019-05-13 12:30,13,348.25,348.25,348.25,348.25,1
20190501|2019-05-13 13:00,13,348.25,348.25,347,348,27
20190501|2019-05-13 21:30,14,354.25,354.25,354,354,4
20190501|2019-05-13 22:00,14,354.25,354.25,354.25,354.25,2
20190501|2019-05-14 00:30,14,354,354,353.75,353.75,3
20190501|2019-05-14 01:00,14,353.75,353.75,353.75,353.75,1
20190501|2019-05-14 02:30,14,353.5,354.75,353.5,354.75,30
20190501|2019-05-14 07:30,14,355.75,355.75,355.75,355.75,1
20190501|2019-05-14 09:00,14,359.25,359.5,359.25,359.5,21
20190501|2019-05-14 09:30,14,360.75,360.75,359.5,359.5,8
20190701|2018-10-17 13:00,17,398.75,398.75,398,398,253
20190701|2018-10-17 19:00,18,397.25,397.25,397,397,69
20190701|2018-10-17 19:30,18,397,397,397,397,2
20190701|2018-10-17 20:00,18,397,397,396.75,396.75,54
20190701|2018-10-17 22:00,18,397,397,396.75,397,74
20190701|2018-10-17 22:30,18,396.75,396.75,396.75,396.75,1
20190701|2018-10-18 00:30,18,397,397.25,397,397.25,40
20190701|2018-10-18 01:00,18,397,397,397,397,12
20190701|2018-10-18 01:30,18,397,397,397,397,14
20190701|2018-10-18 02:00,18,397.25,397.25,397.25,397.25,1
20190701|2018-10-18 02:30,18,397.25,397.25,397.25,397.25,2
20190701|2018-10-18 03:00,18,397.25,397.5,397.25,397.5,26
20190701|2018-10-18 03:30,18,397.5,397.5,397.25,397.25,17
20190701|2018-10-18 04:00,18,397.5,397.5,397.25,397.25,11
20190701|2018-10-18 04:30,18,397.25,397.5,397.25,397.25,58
20190701|2018-10-18 05:00,18,397.25,397.25,397.25,397.25,20
20190701|2018-10-18 05:30,18,397.25,397.25,397.25,397.25,11
20190701|2018-10-18 06:00,18,397.25,397.25,397.25,397.25,3
20190701|2018-10-18 06:30,18,397.25,397.5,397.25,397.5,14
20190701|2018-10-18 07:00,18,397.25,397.25,397,397,41
20190701|2018-10-18 07:30,18,397,397,395,395,185
20190701|2018-10-18 08:30,18,395,396,395,395.5,480
20190701|2018-10-18 09:00,18,395.5,396.5,395.5,396.25,422
20190701|2018-10-18 09:30,18,396.25,396.75,396,396.5,257
20190701|2018-10-18 10:00,18,396.25,396.25,395.25,395.25,272
20190701|2018-10-18 10:30,18,395.25,395.5,395,395.25,240
20190701|2018-10-18 11:00,18,395.25,395.75,395,395.75,399
20190701|2018-10-18 11:30,18,395.5,395.5,394.5,394.5,232
20190701|2018-10-18 12:00,18,394.5,394.75,394.25,394.5,349
20190701|2018-10-18 12:30,18,394.5,395.5,394.5,395.5,411
20190701|2018-10-18 13:00,18,395.75,395.75,395,395,344
20190701|2018-10-18 19:00,19,395.25,395.25,395,395.25,13
20190701|2018-10-18 20:00,19,394.25,394.25,394.25,394.25,10
20190701|2018-10-18 20:30,19,394.25,394.25,394.25,394.25,10
20190701|2018-10-18 21:00,19,394.25,394.25,394.25,394.25,1
20190701|2018-10-18 21:30,19,394.5,394.5,394.5,394.5,8
20190701|2018-10-18 23:30,19,394.75,394.75,394.75,394.75,1
20190701|2018-10-19 00:00,19,395,395,395,395,1
20190701|2018-10-19 00:30,19,395,395,395,395,12
20190701|2018-10-19 01:30,19,395,395,395,395,6
20190701|2018-10-19 02:00,19,395,395,394.5,394.5,14
20190701|2018-10-19 02:30,19,394.5,394.75,394.5,394.75,38
20190701|2018-10-19 03:00,19,394.75,394.75,394.5,394.5,28
20190701|2018-10-19 03:30,19,394.5,394.5,394.25,394.25,18
20190701|2018-10-19 04:00,19,394.5,394.75,394.25,394.25,25
20190701|2018-10-19 04:30,19,394.25,394.5,394.25,394.25,70
20190701|2018-10-19 05:00,19,394.25,394.5,394.25,394.5,12
20190701|2018-10-19 05:30,19,394.5,395,394.5,395,30
20190701|2018-10-19 06:30,19,395.25,395.75,395,395.5,112
20190701|2018-10-19 07:00,19,395.75,395.75,395.5,395.5,11
20190701|2018-10-19 07:30,19,395.5,395.5,395,395,169
20190701|2018-10-19 08:30,19,395,395,392.5,393.75,934
20190701|2018-10-19 09:00,19,394,394.75,393.25,393.25,592
20190701|2018-10-19 09:30,19,393,393.25,392.75,393.25,278
20190701|2018-10-19 10:00,19,393,393.75,393,393.75,241
20190701|2018-10-19 10:30,19,393.5,394.5,393.25,394.5,371
20190701|2018-10-19 11:00,19,394.5,394.5,393.25,393.5,169
20190701|2018-10-19 11:30,19,393.25,393.5,393.25,393.25,153
20190701|2018-10-19 12:00,19,393,393.25,392.5,393,424
20190701|2018-10-19 12:30,19,393,393.5,393,393.25,159
20190701|2018-10-19 13:00,19,393,393,391.5,391.5,1288
20190701|2018-10-21 19:00,22,391,392,391,392,33
20190701|2018-10-21 20:00,22,391.5,391.5,391.25,391.5,10
20190701|2018-10-21 20:30,22,391.75,392,391.75,392,24
20190701|2018-10-21 21:30,22,391.75,391.75,391.75,391.75,2
20190701|2018-10-21 22:30,22,391.75,391.75,391.75,391.75,13
20190701|2018-10-21 23:00,22,391.75,391.75,391.75,391.75,2
20190701|2018-10-22 00:00,22,391.75,391.75,391.75,391.75,3
20190701|2018-10-22 02:00,22,392,392,392,392,1
20190701|2018-10-22 02:30,22,391.5,391.5,391.5,391.5,3
20190701|2018-10-22 03:00,22,391.5,391.75,391.5,391.75,15
20190701|2018-10-22 03:30,22,391.75,391.75,391.75,391.75,2
20190701|2018-10-22 04:30,22,392,393.5,392,393.25,94
20190701|2018-10-22 05:00,22,393.5,394.5,393.5,394,50
20190701|2018-10-22 05:30,22,393.25,393.25,393.25,393.25,10
20190701|2018-10-22 06:00,22,393.25,393.25,393.25,393.25,2
20190701|2018-10-22 06:30,22,393.5,393.5,393.5,393.5,8
20190701|2018-10-22 07:00,22,393.5,393.5,393.25,393.25,3
20190701|2018-10-22 07:30,22,393.25,393.5,393.25,393.5,17
20190701|2018-10-22 08:30,22,393.25,395.75,393.25,395.5,745
20190701|2018-10-22 09:00,22,395.25,395.5,394.75,395.25,372
20190701|2018-10-22 09:30,22,395,395,394.5,394.5,235
20190701|2018-10-22 10:00,22,394.5,395,394,394.5,161
20190701|2018-10-22 10:30,22,394,394.5,394,394.25,125
20190701|2018-10-22 11:00,22,394.25,394.5,393.75,394.25,141
20190701|2018-10-22 11:30,22,394,394.75,394,394.25,133
20190701|2018-10-22 12:00,22,394.25,394.75,394.25,394.5,121
20190701|2018-10-22 12:30,22,394.5,395,394.25,394.75,376
20190701|2018-10-22 13:00,22,394.75,395,394.25,394.75,412
20190701|2018-10-22 19:00,23,394.75,395,394.5,395,80
20190701|2018-10-22 19:30,23,395,395,395,395,6
20190701|2018-10-22 20:30,23,395,395,395,395,7
20190701|2018-10-22 21:00,23,395,395.25,395,395,18
20190701|2018-10-22 21:30,23,395,395,395,395,3
20190701|2018-10-22 22:00,23,395,395,395,395,23
20190701|2018-10-22 22:30,23,395,395,395,395,4
20190701|2018-10-23 00:30,23,395,395,395,395,7
20190701|2018-10-23 01:00,23,394.75,394.75,394.75,394.75,9
20190701|2018-10-23 01:30,23,394.75,394.75,394.75,394.75,1
20190701|2018-10-23 02:00,23,394.75,395,394.75,394.75,29
20190701|2018-10-23 02:30,23,394.75,395.75,394.75,395.75,65
20190701|2018-10-23 03:00,23,395.5,395.5,395.25,395.25,59
20190701|2018-10-23 03:30,23,395.25,395.5,395.25,395.5,9
20190701|2018-10-23 04:00,23,395.25,395.25,395.25,395.25,5
20190701|2018-10-23 04:30,23,395.5,396,395.5,395.75,60
20190701|2018-10-23 05:00,23,395.75,396.25,395.75,396.25,65
20190701|2018-10-23 05:30,23,396,396,396,396,16
20190701|2018-10-23 06:00,23,396,396.25,396,396,48
20190701|2018-10-23 06:30,23,395.75,396,395.5,395.5,46
20190701|2018-10-23 07:00,23,395.5,395.75,394.75,395,99
20190701|2018-10-23 07:30,23,395,395,394.75,394.75,24
20190701|2018-10-23 08:30,23,394.5,396,393.5,395.25,484
20190701|2018-10-23 09:00,23,395,395.5,394.25,395.25,312
20190701|2018-10-23 09:30,23,395,395.75,394.5,394.5,430
20190701|2018-10-23 10:00,23,394.5,395.75,394.25,395.25,253
20190701|2018-10-23 10:30,23,395.25,395.5,395,395,229
20190701|2018-10-23 11:00,23,395,396,394.75,395.75,257
20190701|2018-10-23 11:30,23,396,397.75,395.75,397.25,937
20190701|2018-10-23 12:00,23,397.5,397.75,397,397,448
20190701|2018-10-23 12:30,23,397,397.25,396,396,192
20190701|2018-10-23 13:00,23,396,396.75,395.25,395.75,549
20190701|2018-10-23 19:00,24,395.25,395.25,394.5,394.5,103
20190701|2018-10-23 19:30,24,394.25,394.25,394.25,394.25,9
20190701|2018-10-23 20:00,24,394.5,394.5,394.5,394.5,7
20190701|2018-10-23 20:30,24,394.5,394.5,394.25,394.25,9
20190701|2018-10-23 22:30,24,394.25,394.25,394.25,394.25,1
20190701|2018-10-24 00:30,24,394.25,394.25,394.25,394.25,9
20190701|2018-10-24 01:30,24,394.5,394.5,394.5,394.5,1
20190701|2018-10-24 02:00,24,394.5,394.5,394.25,394.25,14
20190701|2018-10-24 02:30,24,394.5,394.5,394.5,394.5,14
20190701|2018-10-24 03:00,24,394.5,394.5,394.25,394.25,9
20190701|2018-10-24 03:30,24,394.5,394.5,394.5,394.5,43
20190701|2018-10-24 04:00,24,394.5,394.5,394.25,394.5,27
20190701|2018-10-24 04:30,24,394.25,394.5,394.25,394.5,15
20190701|2018-10-24 05:30,24,394.25,394.25,394.25,394.25,30
20190701|2018-10-24 06:00,24,394.5,394.5,394.5,394.5,40
20190701|2018-10-24 06:30,24,394.5,394.5,394,394,189
20190701|2018-10-24 07:00,24,394.25,394.5,394.25,394.5,41
20190701|2018-10-24 07:30,24,394.5,394.75,394.5,394.5,25
20190701|2018-10-24 08:30,24,394.5,394.75,393.5,394,632
20190701|2018-10-24 09:00,24,393.75,394.5,393.75,394.25,209
20190701|2018-10-24 09:30,24,394,394.5,393.75,394.25,196
20190701|2018-10-24 10:00,24,394.25,395,394.25,394.75,209
20190701|2018-10-24 10:30,24,394.25,394.5,394,394.5,300
20190701|2018-10-24 11:00,24,394.75,394.75,394.25,394.5,141
20190701|2018-10-24 11:30,24,394.25,394.5,394.25,394.5,65
20190701|2018-10-24 12:00,24,394.25,394.5,394,394,137
20190701|2018-10-24 12:30,24,394,394.5,393.75,394.5,225
20190701|2018-10-24 13:00,24,394.5,394.75,393.5,393.75,827
20190701|2018-10-24 19:00,25,393.5,393.75,393,393,64
20190701|2018-10-24 19:30,25,393,393,393,393,12
20190701|2018-10-24 20:00,25,392.75,393,392.75,393,12
20190701|2018-10-24 21:00,25,392.5,392.75,392.5,392.75,11
20190701|2018-10-24 23:00,25,392.5,392.5,392.5,392.5,51
20190701|2018-10-24 23:30,25,392.75,392.75,392.75,392.75,14
20190701|2018-10-25 01:00,25,392.5,392.5,392.5,392.5,5
20190701|2018-10-25 02:00,25,392.5,392.5,392,392,116
20190701|2018-10-25 02:30,25,392.25,392.25,392.25,392.25,18
20190701|2018-10-25 03:00,25,392.25,392.5,392.25,392.25,73
20190701|2018-10-25 03:30,25,392,392.5,392,392.25,81
20190701|2018-10-25 04:00,25,392.25,392.25,392,392,18
20190701|2018-10-25 04:30,25,392,392.5,392,392.25,58
20190701|2018-10-25 05:00,25,392.25,392.25,392.25,392.25,21
20190701|2018-10-25 06:30,25,392.25,392.5,392.25,392.5,17
20190701|2018-10-25 07:00,25,392.5,392.5,392.5,392.5,11
20190701|2018-10-25 07:30,25,392.5,392.5,391.75,391.75,198
20190701|2018-10-25 08:30,25,391.75,392,388.75,390.25,805
20190701|2018-10-25 09:00,25,390,390.25,389,389,455
20190701|2018-10-25 09:30,25,389,389.25,388.25,388.25,602
20190701|2018-10-25 10:00,25,388.25,388.25,387.5,387.75,780
20190701|2018-10-25 10:30,25,387.5,388,387,387.25,561
20190701|2018-10-25 11:00,25,387,387.25,386.75,387.25,578
20190701|2018-10-25 11:30,25,387.25,387.25,386.75,387,413
20190701|2018-10-25 12:00,25,387,387.25,386.75,386.75,324
20190701|2018-10-25 12:30,25,386.75,387.75,386.5,387.75,246
20190701|2018-10-25 13:00,25,387.5,387.75,387,387.5,691
20190701|2018-10-25 19:00,26,387.5,388.25,387.5,388,57
20190701|2018-10-25 19:30,26,388.25,388.25,388,388,3
20190701|2018-10-25 20:00,26,388,388.25,388,388.25,7
20190701|2018-10-25 20:30,26,388.25,388.25,388,388,10
20190701|2018-10-25 21:00,26,388.25,388.25,388.25,388.25,9
20190701|2018-10-25 21:30,26,388,388,388,388,18
20190701|2018-10-25 23:30,26,388.25,388.25,388.25,388.25,2
20190701|2018-10-26 00:30,26,388.25,388.25,388.25,388.25,9
20190701|2018-10-26 01:00,26,388.5,388.5,388.5,388.5,6
20190701|2018-10-26 01:30,26,388.5,388.5,388.5,388.5,7
20190701|2018-10-26 02:00,26,388.75,389,388.75,389,35
20190701|2018-10-26 02:30,26,388.75,389.25,388.75,389.25,44
20190701|2018-10-26 03:00,26,389.25,389.25,388.5,388.5,52
20190701|2018-10-26 03:30,26,388.75,388.75,388.75,388.75,3
20190701|2018-10-26 04:00,26,388.75,388.75,388.5,388.5,51
20190701|2018-10-26 04:30,26,388.5,388.75,388.25,388.25,65
20190701|2018-10-26 05:00,26,388.5,388.5,388.5,388.5,3
20190701|2018-10-26 05:30,26,388.5,388.5,388.5,388.5,6
20190701|2018-10-26 06:00,26,388.5,388.5,388.25,388.25,8
20190701|2018-10-26 06:30,26,388.5,388.5,388.5,388.5,24
20190701|2018-10-26 07:00,26,388.75,388.75,388.5,388.75,44
20190701|2018-10-26 07:30,26,388.75,388.75,388.5,388.5,29
20190701|2018-10-26 08:30,26,389.25,392.75,388.5,392.75,585
20190701|2018-10-26 09:00,26,392.75,394.25,392.5,394.25,555
20190701|2018-10-26 09:30,26,394.25,395,393.75,394.25,337
20190701|2018-10-26 10:00,26,394.25,394.5,393.25,394.25,364
20190701|2018-10-26 10:30,26,394.25,395,394.25,394.5,164
20190701|2018-10-26 11:00,26,394.25,394.75,394,394.25,251
20190701|2018-10-26 11:30,26,394.5,394.75,394,394.75,148
20190701|2018-10-26 12:00,26,394.75,395.5,394.25,394.25,636
20190701|2018-10-26 12:30,26,394.25,394.25,393,393.25,326
20190701|2018-10-26 13:00,26,393.5,394.25,393.25,394.25,686
20190701|2018-10-28 19:00,29,393.75,397,393.75,397,328
20190701|2018-10-28 19:30,29,396.75,396.75,396.75,396.75,6
20190701|2018-10-28 20:00,29,397,397,396,396,8
20190701|2018-10-28 20:30,29,395.75,395.75,395.75,395.75,3
20190701|2018-10-28 21:00,29,396.25,396.25,396.25,396.25,3
20190701|2018-10-28 22:00,29,396.25,396.25,396.25,396.25,2
20190701|2018-10-28 22:30,29,396.25,396.5,396.25,396.25,10
20190701|2018-10-29 00:00,29,396,396,396,396,2
20190701|2018-10-29 01:00,29,396,396,396,396,4
20190701|2018-10-29 02:00,29,395.75,396,395.75,395.75,35
20190701|2018-10-29 02:30,29,395.75,396,395.75,395.75,47
20190701|2018-10-29 03:00,29,395.75,395.75,395.5,395.5,43
20190701|2018-10-29 03:30,29,395.5,396,395.5,395.75,59
20190701|2018-10-29 04:00,29,396,396,395.75,396,49
20190701|2018-10-29 04:30,29,395.75,396,395.75,395.75,34
20190701|2018-10-29 05:00,29,396,396,396,396,1
20190701|2018-10-29 05:30,29,395.75,395.75,395.5,395.5,14
20190701|2018-10-29 06:00,29,395.25,395.25,395,395,16
20190701|2018-10-29 06:30,29,395,395.25,394.5,394.5,16
20190701|2018-10-29 07:30,29,394.5,394.5,394.25,394.25,12
20190701|2018-10-29 08:30,29,394,394.5,393.75,394.25,482
20190701|2018-10-29 09:00,29,394.25,394.75,393,393.25,119
20190701|2018-10-29 09:30,29,393.25,393.25,391.5,392.25,333
20190701|2018-10-29 10:00,29,392.25,392.75,392,392.25,174
20190701|2018-10-29 10:30,29,392.5,394.25,392.5,394.25,223
20190701|2018-10-29 11:00,29,394,394.5,394,394.25,151
20190701|2018-10-29 11:30,29,394.5,394.5,393.75,393.75,125
20190701|2018-10-29 12:00,29,393.75,393.75,392.5,392.75,94
20190701|2018-10-29 12:30,29,392.75,393.25,392.5,392.75,232
20190701|2018-10-29 13:00,29,392.75,393.5,392.5,393.5,390
20190701|2018-10-29 19:00,30,392.75,392.75,392,392,129
20190701|2018-10-29 20:00,30,392,392,392,392,1
20190701|2018-10-29 20:30,30,391.75,391.75,391.75,391.75,1
20190701|2018-10-29 21:30,30,392,392.5,392,392.5,36
20190701|2018-10-29 22:00,30,392.25,392.25,392.25,392.25,3
20190701|2018-10-29 22:30,30,392.75,392.75,392.75,392.75,1
20190701|2018-10-29 23:00,30,392.5,392.5,392.5,392.5,5
20190701|2018-10-30 01:30,30,392.25,392.25,392.25,392.25,5
20190701|2018-10-30 02:00,30,392.5,392.5,392.5,392.5,14
20190701|2018-10-30 02:30,30,392.5,392.5,392.25,392.5,20
20190701|2018-10-30 03:00,30,392.75,393.5,392.5,393.5,54
20190701|2018-10-30 03:30,30,393.5,393.75,393.25,393.25,43
20190701|2018-10-30 04:00,30,393.25,393.25,392.75,392.75,50
20190701|2018-10-30 04:30,30,392.75,393.25,392.75,393,56
20190701|2018-10-30 05:00,30,393,393,393,393,4
20190701|2018-10-30 05:30,30,393,393,393,393,1
20190701|2018-10-30 06:00,30,392.75,392.75,392.75,392.75,9
20190701|2018-10-30 06:30,30,392.75,392.75,392.75,392.75,3
20190701|2018-10-30 07:00,30,392.75,393.25,392.5,392.5,30
20190701|2018-10-30 07:30,30,392.5,392.75,392.5,392.75,2
20190701|2018-10-30 08:30,30,392.5,392.75,391.5,392.5,498
20190701|2018-10-30 09:00,30,392.5,392.5,391.75,391.75,308
20190701|2018-10-30 09:30,30,391.75,392,390.5,390.5,334
20190701|2018-10-30 10:00,30,390.5,391.5,390.5,391,714
20190701|2018-10-30 10:30,30,391,391.25,390.75,391,118
20190701|2018-10-30 11:00,30,391,391.5,390.75,391.5,1254
20190701|2018-10-30 11:30,30,391.5,391.5,390.75,391,134
20190701|2018-10-30 12:00,30,390.75,391,390.5,391,245
20190701|2018-10-30 12:30,30,390.75,391,390.5,391,155
20190701|2018-10-30 13:00,30,391.25,391.5,390.75,390.75,530
20190701|2018-10-30 19:00,31,390.75,390.75,390,390.25,66
20190701|2018-10-30 19:30,31,390,390,390,390,2
20190701|2018-10-30 20:00,31,390.25,390.25,390.25,390.25,1
20190701|2018-10-30 20:30,31,390.25,390.25,390.25,390.25,2
20190701|2018-10-30 21:30,31,390.25,390.25,390.25,390.25,15
20190701|2018-10-30 23:30,31,390.5,390.5,390.5,390.5,7
20190701|2018-10-31 00:00,31,390.5,390.5,390.5,390.5,4
20190701|2018-10-31 01:30,31,390.5,390.5,390.5,390.5,9
20190701|2018-10-31 02:00,31,390.5,390.5,390.5,390.5,4
20190701|2018-10-31 04:00,31,390.5,390.5,390.5,390.5,9
20190701|2018-10-31 04:30,31,390.5,390.75,390.5,390.5,80
20190701|2018-10-31 05:00,31,390.5,390.5,390.5,390.5,1
20190701|2018-10-31 05:30,31,390.25,390.25,390.25,390.25,9
20190701|2018-10-31 06:00,31,390,390,389.75,389.75,10
20190701|2018-10-31 06:30,31,389.75,390.25,389.75,390.25,18
20190701|2018-10-31 07:00,31,390.25,390.25,389.75,389.75,54
20190701|2018-10-31 07:30,31,389.5,389.75,389.5,389.75,18
20190701|2018-10-31 08:30,31,389.75,390,388.75,389,315
20190701|2018-10-31 09:00,31,388.75,389.5,388.75,389,163
20190701|2018-10-31 09:30,31,389.25,390.5,389.25,389.75,360
20190701|2018-10-31 10:00,31,389.5,391.25,389.25,391.25,356
20190701|2018-10-31 10:30,31,390.75,391,389.75,390.25,400
20190701|2018-10-31 11:00,31,390.25,390.25,389.5,389.5,406
20190701|2018-10-31 11:30,31,389.25,389.75,389,389,216
20190701|2018-10-31 12:00,31,389,389.25,389,389,314
20190701|2018-10-31 12:30,31,388.75,389.75,388.75,389.25,1012
20190701|2018-10-31 13:00,31,389.25,389.75,389,389.5,921
20190701|2018-10-31 19:00,1,389.5,390,389.5,390,131
20190701|2018-10-31 19:30,1,390.25,390.25,390.25,390.25,16
20190701|2018-10-31 20:00,1,390,390,390,390,1
20190701|2018-10-31 20:30,1,389.75,390,389.5,390,84
20190701|2018-10-31 21:00,1,389.75,389.75,389.75,389.75,6
20190701|2018-10-31 21:30,1,389.75,389.75,389.75,389.75,6
20190701|2018-10-31 22:00,1,389.75,389.75,389.75,389.75,4
20190701|2018-10-31 22:30,1,389.5,389.75,389.5,389.75,9
20190701|2018-11-01 00:00,1,389.75,389.75,389.75,389.75,3
20190701|2018-11-01 00:30,1,389.75,389.75,389.75,389.75,8
20190701|2018-11-01 01:30,1,389.75,389.75,389.75,389.75,4
20190701|2018-11-01 02:00,1,389.75,389.75,389.75,389.75,4
20190701|2018-11-01 02:30,1,389.75,390,389.5,389.5,26
20190701|2018-11-01 03:00,1,389.75,390.25,389.75,390.25,11
20190701|2018-11-01 03:30,1,390,390,389.75,389.75,39
20190701|2018-11-01 04:00,1,390.25,390.25,390.25,390.25,6
20190701|2018-11-01 04:30,1,390.5,390.5,390.5,390.5,10
20190701|2018-11-01 05:00,1,390.75,390.75,390.75,390.75,15
20190701|2018-11-01 05:30,1,390.75,390.75,390.75,390.75,25
20190701|2018-11-01 06:00,1,390.75,390.75,390.25,390.25,8
20190701|2018-11-01 06:30,1,390.25,390.25,390.25,390.25,14
20190701|2018-11-01 07:00,1,390.25,391.25,390.25,391,60
20190701|2018-11-01 07:30,1,390.75,391,390.5,390.75,43
20190701|2018-11-01 08:30,1,391,391,389.5,390,693
20190701|2018-11-01 09:00,1,389.75,396.5,388.75,393.75,1566
20190701|2018-11-01 09:30,1,393.5,394.75,392.75,393,240
20190701|2018-11-01 10:00,1,393,393.75,393,393.5,433
20190701|2018-11-01 10:30,1,393.5,395,393.5,394,2826
20190701|2018-11-01 11:00,1,394.25,395.25,394.25,395,846
20190701|2018-11-01 11:30,1,395.25,395.25,394,394.25,388
20190701|2018-11-01 12:00,1,394.5,395,394,395,862
20190701|2018-11-01 12:30,1,395,395.25,392.5,392.75,902
20190701|2018-11-01 13:00,1,392.5,393.25,391.5,391.75,1248
20190701|2018-11-01 19:00,2,392,392.75,391.5,392.5,73
20190701|2018-11-01 19:30,2,392.5,392.5,392.5,392.5,3
20190701|2018-11-01 20:00,2,391.75,392.25,391.75,392.25,16
20190701|2018-11-01 20:30,2,391.75,391.75,391.75,391.75,6
20190701|2018-11-01 21:00,2,391.25,391.5,391.25,391.25,34
20190701|2018-11-01 21:30,2,391.5,391.5,391.5,391.5,9
20190701|2018-11-01 22:00,2,391,391,391,391,3
20190701|2018-11-01 22:30,2,391.25,391.25,391.25,391.25,4
20190701|2018-11-01 23:30,2,391.5,393.25,391.5,393.25,26
20190701|2018-11-02 00:00,2,393.25,394.25,392.5,392.75,187
20190701|2018-11-02 00:30,2,392.25,392.5,392,392,11
20190701|2018-11-02 01:00,2,392.5,394,392.5,394,64
20190701|2018-11-02 01:30,2,393.75,394.5,393.75,394.25,63
20190701|2018-11-02 02:00,2,394.25,394.25,393.75,394,51
20190701|2018-11-02 02:30,2,393.75,393.75,393.25,393.5,51
20190701|2018-11-02 03:00,2,393.25,394.25,393.25,394,35
20190701|2018-11-02 03:30,2,393.75,394,393.75,394,24
20190701|2018-11-02 04:00,2,393.75,394.75,393.75,394.75,123
20190701|2018-11-02 04:30,2,394.75,394.75,394.75,394.75,12
20190701|2018-11-02 05:00,2,394.5,395,394.5,395,224
20190701|2018-11-02 05:30,2,394.75,395,394.75,394.75,43
20190701|2018-11-02 06:00,2,394.75,395,394.25,394.5,541
20190701|2018-11-02 06:30,2,394.25,394.75,394.25,394.5,140
20190701|2018-11-02 07:00,2,394.25,394.75,394.25,394.75,30
20190701|2018-11-02 07:30,2,394.5,394.75,393.5,393.75,141
20190701|2018-11-02 08:30,2,393.5,393.75,391.5,392,557
20190701|2018-11-02 09:00,2,392,393.75,391.5,393.75,298
20190701|2018-11-02 09:30,2,393.75,394.5,393.5,394.5,845
20190701|2018-11-02 10:00,2,394.5,394.5,394,394.25,177
20190701|2018-11-02 10:30,2,394.5,394.5,394,394.25,365
20190701|2018-11-02 11:00,2,394.25,398,394,397,1748
20190701|2018-11-02 11:30,2,397,397.25,396.5,396.75,656
20190701|2018-11-02 12:00,2,396.75,397.25,396.25,397,538
20190701|2018-11-02 12:30,2,396.75,397.25,396.25,396.5,530
20190701|2018-11-02 13:00,2,396.5,397.25,396.25,396.5,437
20190701|2018-11-04 19:00,5,396.5,397.5,396.25,397.5,214
20190701|2018-11-04 19:30,5,398,398,397.5,397.5,54
20190701|2018-11-04 20:00,5,397.25,397.5,397.25,397.5,12
20190701|2018-11-04 21:30,5,397.25,397.25,397.25,397.25,9
20190701|2018-11-04 22:00,5,397.25,397.25,397.25,397.25,12
20190701|2018-11-04 23:00,5,397,397.25,397,397.25,13
20190701|2018-11-04 23:30,5,397,397,397,397,18
20190701|2018-11-05 00:30,5,397,397,397,397,5
20190701|2018-11-05 01:00,5,396.75,396.75,396.75,396.75,1
20190701|2018-11-05 01:30,5,397,397.25,397,397,39
20190701|2018-11-05 02:00,5,396.75,396.75,395.75,396.25,52
20190701|2018-11-05 02:30,5,396.25,396.25,395,395,167
20190701|2018-11-05 03:00,5,395,396.5,395,396.25,44
20190701|2018-11-05 03:30,5,396,396,395.75,396,21
20190701|2018-11-05 04:00,5,395.75,395.75,395,395,68
20190701|2018-11-05 04:30,5,395.25,395.25,395.25,395.25,16
20190701|2018-11-05 05:00,5,395.75,396,395.75,396,15
20190701|2018-11-05 05:30,5,396,396.25,396,396.25,24
20190701|2018-11-05 06:00,5,396,396,396,396,9
20190701|2018-11-05 06:30,5,396.25,396.25,395.75,396.25,52
20190701|2018-11-05 07:00,5,396,399,396,398.5,347
20190701|2018-11-05 07:30,5,398.5,398.5,397.75,397.75,59
20190701|2018-11-05 08:30,5,398,399.25,397.75,398.5,1344
20190701|2018-11-05 09:00,5,398.5,398.75,397.5,398,230
20190701|2018-11-05 09:30,5,398,398.5,397.75,398.5,191
20190701|2018-11-05 10:00,5,398.25,399,398.25,398.5,433
20190701|2018-11-05 10:30,5,398.5,399,398,399,421
20190701|2018-11-05 11:00,5,398.75,399,398.5,398.5,304
20190701|2018-11-05 11:30,5,398.75,399,398.5,398.75,193
20190701|2018-11-05 12:00,5,398.5,399.25,398.25,399,440
20190701|2018-11-05 12:30,5,398.75,399.25,398.5,399,309
20190701|2018-11-05 13:00,5,399,399.75,398.75,399.25,810
20190701|2018-11-05 19:00,6,399.25,399.25,398.75,398.75,165
20190701|2018-11-05 19:30,6,399,399,399,399,4
20190701|2018-11-05 20:00,6,399,399,399,399,4
20190701|2018-11-05 20:30,6,398.75,398.75,398.75,398.75,1
20190701|2018-11-05 21:00,6,399,399,399,399,1
20190701|2018-11-05 22:30,6,399,399,399,399,1
20190701|2018-11-06 01:00,6,399,399,399,399,59
20190701|2018-11-06 01:30,6,399,399,399,399,27
20190701|2018-11-06 02:00,6,399,399,399,399,12
20190701|2018-11-06 02:30,6,399,399,399,399,2
20190701|2018-11-06 03:00,6,399.25,399.25,399.25,399.25,18
20190701|2018-11-06 03:30,6,399.25,399.25,399.25,399.25,20
20190701|2018-11-06 04:00,6,399.25,399.25,399,399,3
20190701|2018-11-06 04:30,6,399.25,399.5,399.25,399.25,7
20190701|2018-11-06 05:00,6,399.25,399.25,399.25,399.25,8
20190701|2018-11-06 05:30,6,399.25,399.25,399,399,7
20190701|2018-11-06 06:00,6,399.25,399.25,398.75,398.75,24
20190701|2018-11-06 06:30,6,398.75,398.75,398.75,398.75,32
20190701|2018-11-06 07:00,6,398.75,398.75,398.25,398.5,53
20190701|2018-11-06 07:30,6,398.5,398.75,398.5,398.75,113
20190701|2018-11-06 08:30,6,398.25,398.75,397.5,398.5,668
20190701|2018-11-06 09:00,6,398.25,398.75,397.5,397.5,385
20190701|2018-11-06 09:30,6,397.5,398.75,397.25,398.5,356
20190701|2018-11-06 10:00,6,398.5,398.75,398,398,1198
20190701|2018-11-06 10:30,6,398.25,399.5,398.25,398.5,1092
20190701|2018-11-06 11:00,6,398.75,399.5,398.25,399,500
20190701|2018-11-06 11:30,6,399.25,399.75,399,399.25,614
20190701|2018-11-06 12:00,6,399.25,399.5,399,399.25,526
20190701|2018-11-06 12:30,6,399.25,399.5,398.5,398.75,449
20190701|2018-11-06 13:00,6,398.75,398.75,397.75,398,583
20190701|2018-11-06 19:00,7,397.5,397.5,396,396,140
20190701|2018-11-06 19:30,7,396.5,396.75,396.5,396.75,22
20190701|2018-11-06 20:00,7,396.75,396.75,396.75,396.75,7
20190701|2018-11-06 20:30,7,396.75,396.75,396.75,396.75,11
20190701|2018-11-06 21:00,7,397,397.5,397,397.5,34
20190701|2018-11-06 21:30,7,397.5,397.75,397.5,397.75,25
20190701|2018-11-06 22:00,7,397.75,397.75,397.75,397.75,3
20190701|2018-11-06 23:00,7,397.75,397.75,397.5,397.5,19
20190701|2018-11-06 23:30,7,397.5,397.5,397.5,397.5,8
20190701|2018-11-07 00:00,7,397.5,397.5,397.5,397.5,9
20190701|2018-11-07 00:30,7,397.5,397.5,397.25,397.25,23
20190701|2018-11-07 01:00,7,397.25,397.5,397,397.25,154
20190701|2018-11-07 01:30,7,397,397.25,397,397.25,65
20190701|2018-11-07 02:00,7,397.25,397.5,397.25,397.5,50
20190701|2018-11-07 02:30,7,397.5,397.75,397.5,397.75,35
20190701|2018-11-07 03:00,7,398,398.25,398,398.25,11
20190701|2018-11-07 03:30,7,398,398.25,398,398.25,109
20190701|2018-11-07 04:00,7,398,398.25,397.75,398.25,66
20190701|2018-11-07 04:30,7,398.25,398.25,397.75,397.75,22
20190701|2018-11-07 05:00,7,398,398,398,398,18
20190701|2018-11-07 06:30,7,398,398,398,398,2
20190701|2018-11-07 07:00,7,398,398,397.75,397.75,60
20190701|2018-11-07 07:30,7,397.75,398,397.5,397.75,39
20190701|2018-11-07 08:30,7,397.75,397.75,396.75,396.75,593
20190701|2018-11-07 09:00,7,396.75,397.25,396.5,397,339
20190701|2018-11-07 09:30,7,397.25,398,397,397.75,355
20190701|2018-11-07 10:00,7,397.75,398,397.5,397.75,395
20190701|2018-11-07 10:30,7,397.5,397.5,396.75,397.5,544
20190701|2018-11-07 11:00,7,397.5,397.75,397,397.5,572
20190701|2018-11-07 11:30,7,397.25,397.5,397,397.5,294
20190701|2018-11-07 12:00,7,397.5,397.5,397,397.25,553
20190701|2018-11-07 12:30,7,397.25,397.5,397,397.25,470
20190701|2018-11-07 13:00,7,397.25,397.5,396.75,397.5,385
20190701|2018-11-07 19:00,8,397.25,397.25,397,397,329
20190701|2018-11-07 19:30,8,397,397,397,397,9
20190701|2018-11-07 20:30,8,396.75,396.75,396.75,396.75,30
20190701|2018-11-07 21:00,8,396.75,396.75,396.5,396.75,23
20190701|2018-11-07 21:30,8,396.75,396.75,396.75,396.75,25
20190701|2018-11-07 23:00,8,396.75,397,396.75,396.75,9
20190701|2018-11-07 23:30,8,397,397,397,397,46
20190701|2018-11-08 00:00,8,397,397.25,397,397,62
20190701|2018-11-08 00:30,8,396.75,396.75,396.75,396.75,1
20190701|2018-11-08 01:00,8,397,397.5,397,397.5,32
20190701|2018-11-08 01:30,8,397.25,397.5,397.25,397.5,35
20190701|2018-11-08 02:00,8,397.5,397.75,397.5,397.5,14
20190701|2018-11-08 03:00,8,397.75,397.75,397.75,397.75,7
20190701|2018-11-08 03:30,8,398,398.5,398,398.25,63
20190701|2018-11-08 04:00,8,398.5,398.5,398.25,398.25,15
20190701|2018-11-08 04:30,8,398.5,399,398.5,399,52
20190701|2018-11-08 05:00,8,399,399.25,399,399.25,17
20190701|2018-11-08 05:30,8,399.25,399.25,399,399,11
20190701|2018-11-08 06:00,8,399.25,399.25,398.75,398.75,6
20190701|2018-11-08 06:30,8,398.75,399,398.25,398.25,36
20190701|2018-11-08 07:00,8,398.25,399,398.25,398.75,156
20190701|2018-11-08 07:30,8,398.75,399,398.75,398.75,48
20190701|2018-11-08 08:30,8,398.75,398.75,398,398.25,635
20190701|2018-11-08 09:00,8,398.25,399.25,398,398.75,462
20190701|2018-11-08 09:30,8,398.75,399.75,398.75,399.75,671
20190701|2018-11-08 10:00,8,399.5,400,399.5,399.5,820
20190701|2018-11-08 10:30,8,399.75,400.75,399.25,400.25,1578
20190701|2018-11-08 11:00,8,400.5,403.25,391.5,392,3128
20190701|2018-11-08 11:30,8,392,394.5,391.5,394.5,840
20190701|2018-11-08 12:00,8,394.5,398.25,394.25,398.25,1122
20190701|2018-11-08 12:30,8,398.5,401,398.5,400,1253
20190701|2018-11-08 13:00,8,400,400.25,398.5,398.75,855
20190701|2018-11-08 19:00,9,398.25,399,398,398.75,117
20190701|2018-11-08 19:30,9,399,399,398.75,398.75,28
20190701|2018-11-08 20:00,9,398.75,399,398.75,399,21
20190701|2018-11-08 20:30,9,399.25,399.25,399,399,9
20190701|2018-11-08 21:00,9,398.75,398.75,398.5,398.5,18
20190701|2018-11-08 21:30,9,398.25,398.25,398,398.25,25
20190701|2018-11-08 22:00,9,398,398,398,398,6
20190701|2018-11-08 22:30,9,398.25,398.25,398,398,7
20190701|2018-11-08 23:00,9,398,398,398,398,4
20190701|2018-11-08 23:30,9,397.75,397.75,397.25,397.25,34
20190701|2018-11-09 00:00,9,397,397,397,397,14
20190701|2018-11-09 01:00,9,397,397.25,397,397.25,6
20190701|2018-11-09 01:30,9,397.25,397.25,397.25,397.25,2
20190701|2018-11-09 02:00,9,397,397.25,397,397,34
20190701|2018-11-09 02:30,9,397.25,397.5,397,397,14
20190701|2018-11-09 03:00,9,397,397,396.75,396.75,34
20190701|2018-11-09 03:30,9,396.75,397.25,396.75,397.25,14
20190701|2018-11-09 04:00,9,397,397,396.25,396.25,120
20190701|2018-11-09 04:30,9,396.25,396.25,396.25,396.25,10
20190701|2018-11-09 05:00,9,396.25,396.25,396.25,396.25,1
20190701|2018-11-09 06:00,9,396,396,396,396,1
20190701|2018-11-09 06:30,9,396,396.25,396,396.25,11
20190701|2018-11-09 07:00,9,396.25,396.75,396.25,396.5,37
20190701|2018-11-09 07:30,9,396,396.25,396,396.25,42
20190701|2018-11-09 08:30,9,396,396.75,393.75,394.25,1025
20190701|2018-11-09 09:00,9,394.25,396.5,394.25,396.25,587
20190701|2018-11-09 09:30,9,396,396.75,395.5,395.75,360
20190701|2018-11-09 10:00,9,395.5,396.25,395,395.25,292
20190701|2018-11-09 10:30,9,395.25,395.75,395,395.5,322
20190701|2018-11-09 11:00,9,395.25,395.75,394.75,395,393
20190701|2018-11-09 11:30,9,395,395.25,394.5,394.75,250
20190701|2018-11-09 12:00,9,395,395.5,395,395.5,183
20190701|2018-11-09 12:30,9,395.5,396,395.25,396,334
20190701|2018-11-09 13:00,9,396.25,396.5,394.75,395,488
20190701|2018-11-11 19:00,12,394.75,395,393.75,395,149
20190701|2018-11-11 19:30,12,394.75,394.75,394.75,394.75,6
20190701|2018-11-11 20:30,12,395,395,394.5,394.5,103
20190701|2018-11-11 22:00,12,394.75,394.75,394.75,394.75,6
20190701|2018-11-11 23:30,12,395,395.25,395,395.25,11
20190701|2018-11-12 00:30,12,395,395.25,395,395.25,5
20190701|2018-11-12 01:00,12,395.25,396,395.25,395.75,74
20190701|2018-11-12 01:30,12,395.75,396,395.75,395.75,18
20190701|2018-11-12 02:00,12,395.5,396.75,395.5,396.75,32
20190701|2018-11-12 02:30,12,396.75,397,396.75,396.75,24
20190701|2018-11-12 03:00,12,396.75,398,396,396.5,178
20190701|2018-11-12 03:30,12,396.5,396.5,396,396.25,21
20190701|2018-11-12 04:00,12,396,396,396,396,29
20190701|2018-11-12 04:30,12,396.25,396.25,396.25,396.25,24
20190701|2018-11-12 05:00,12,396,396,396,396,14
20190701|2018-11-12 05:30,12,396.25,396.25,396.25,396.25,5
20190701|2018-11-12 06:00,12,396.25,396.25,396.25,396.25,8
20190701|2018-11-12 06:30,12,396.5,397,396.5,396.75,24
20190701|2018-11-12 07:00,12,397,397,396,396,43
20190701|2018-11-12 07:30,12,395.75,396,395.75,395.75,8
20190701|2018-11-12 08:30,12,395.75,396,394.5,396,493
20190701|2018-11-12 09:00,12,395.75,397,395.5,397,445
20190701|2018-11-12 09:30,12,396.75,397.5,396.75,397.25,221
20190701|2018-11-12 10:00,12,397,397.5,396.75,397,148
20190701|2018-11-12 10:30,12,397.25,397.5,397,397.5,201
20190701|2018-11-12 11:00,12,397.5,397.75,396.5,396.75,199
20190701|2018-11-12 11:30,12,396.75,397,396.25,396.75,299
20190701|2018-11-12 12:00,12,396.75,397.25,396.75,397,138
20190701|2018-11-12 12:30,12,397,397.75,396.75,397.75,244
20190701|2018-11-12 13:00,12,397.5,397.75,395.75,395.75,362
20190701|2018-11-12 19:00,13,395.5,395.75,395.25,395.75,121
20190701|2018-11-12 19:30,13,395.75,395.75,395.75,395.75,9
20190701|2018-11-12 20:00,13,395.75,395.75,395.75,395.75,42
20190701|2018-11-12 20:30,13,395.75,396.25,395.75,396.25,8
20190701|2018-11-12 21:00,13,396.25,396.25,396.25,396.25,4
20190701|2018-11-12 22:00,13,396.5,396.5,396.5,396.5,4
20190701|2018-11-12 22:30,13,396.5,396.5,396.25,396.25,12
20190701|2018-11-12 23:30,13,396.5,396.5,396.5,396.5,4
20190701|2018-11-13 01:30,13,396.5,396.75,396.5,396.75,29
20190701|2018-11-13 02:00,13,396.75,396.75,396.75,396.75,1
20190701|2018-11-13 02:30,13,396.75,396.75,396.75,396.75,1
20190701|2018-11-13 03:00,13,396.75,396.75,396.5,396.5,6
20190701|2018-11-13 03:30,13,396.5,396.5,396,396,28
20190701|2018-11-13 04:00,13,396.25,396.25,396.25,396.25,3
20190701|2018-11-13 04:30,13,396.25,396.25,396,396,57
20190701|2018-11-13 05:00,13,395.75,395.75,395.75,395.75,6
20190701|2018-11-13 05:30,13,395.75,396.25,395.75,396,14
20190701|2018-11-13 06:00,13,395.75,395.75,395.75,395.75,1
20190701|2018-11-13 06:30,13,396,396,395.75,395.75,21
20190701|2018-11-13 07:00,13,395.5,395.5,395,395,41
20190701|2018-11-13 07:30,13,395,395,394.5,394.5,50
20190701|2018-11-13 08:30,13,394.75,394.75,392.75,393.25,572
20190701|2018-11-13 09:00,13,393,393.25,392,393,720
20190701|2018-11-13 09:30,13,393.25,394.25,393,393.75,365
20190701|2018-11-13 10:00,13,394,394.5,393.25,393.5,295
20190701|2018-11-13 10:30,13,393.5,393.5,393,393.25,140
20190701|2018-11-13 11:00,13,393.25,394,393.25,393.75,163
20190701|2018-11-13 11:30,13,393.5,393.75,393,393,394
20190701|2018-11-13 12:00,13,392.75,393.5,392.75,393.25,526
20190701|2018-11-13 12:30,13,393.25,393.5,392.75,393.5,241
20190701|2018-11-13 13:00,13,393.25,393.5,392.25,392.25,845
20190701|2018-11-13 19:00,14,392.5,393,392.5,392.5,114
20190701|2018-11-13 19:30,14,392.75,392.75,392.75,392.75,5
20190701|2018-11-13 20:00,14,392.75,393,392.75,393,14
20190701|2018-11-13 20:30,14,393,393,393,393,4
20190701|2018-11-13 21:00,14,393,393,393,393,4
20190701|2018-11-13 23:30,14,393.25,393.75,393.25,393.5,75
20190701|2018-11-14 00:30,14,393.5,393.5,393.5,393.5,2
20190701|2018-11-14 01:00,14,393.5,393.75,393.5,393.75,22
20190701|2018-11-14 01:30,14,393.5,393.5,393.5,393.5,3
20190701|2018-11-14 02:00,14,393.5,393.5,393.25,393.25,9
20190701|2018-11-14 02:30,14,393.25,393.5,393.25,393.5,28
20190701|2018-11-14 03:00,14,393.75,393.75,393.5,393.5,9
20190701|2018-11-14 03:30,14,393.25,393.75,393.25,393.25,44
20190701|2018-11-14 04:00,14,393,393,393,393,28
20190701|2018-11-14 05:00,14,393.25,393.5,393.25,393.5,4
20190701|2018-11-14 05:30,14,393.75,393.75,393.5,393.5,21
20190701|2018-11-14 06:00,14,393.75,394,393.75,393.75,38
20190701|2018-11-14 06:30,14,393.75,393.75,393.75,393.75,16
20190701|2018-11-14 07:00,14,393.5,393.75,393.25,393.25,27
20190701|2018-11-14 07:30,14,393.5,393.5,393,393,39
20190701|2018-11-14 08:30,14,393.25,393.75,392,392.75,775
20190701|2018-11-14 09:00,14,392.75,393.25,392.5,392.75,165
20190701|2018-11-14 09:30,14,393,394,392.75,393.5,392
20190701|2018-11-14 10:00,14,393.25,393.25,392.5,392.75,167
20190701|2018-11-14 10:30,14,392.75,392.75,392,392.5,305
20190701|2018-11-14 11:00,14,392.25,393,392.25,392.75,285
20190701|2018-11-14 11:30,14,392.5,392.75,392.25,392.5,70
20190701|2018-11-14 12:00,14,392.25,392.5,392,392.25,120
20190701|2018-11-14 12:30,14,392,393,392,392.5,288
20190701|2018-11-14 13:00,14,392.75,393,392,392.25,738
20190701|2018-11-14 19:00,15,392.25,392.75,392.25,392.5,76
20190701|2018-11-14 19:30,15,392.5,392.5,392.25,392.25,2
20190701|2018-11-14 20:00,15,392.5,392.75,392.5,392.75,10
20190701|2018-11-14 20:30,15,393,393,393,393,1
20190701|2018-11-14 21:00,15,393,393,393,393,10
20190701|2018-11-14 21:30,15,393,393,393,393,2
20190701|2018-11-14 23:30,15,393,393,393,393,10
20190701|2018-11-15 00:00,15,392.75,392.75,392.5,392.75,7
20190701|2018-11-15 01:00,15,393,393,393,393,13
20190701|2018-11-15 01:30,15,393.25,393.25,393,393.25,36
20190701|2018-11-15 02:00,15,393,393.5,393,393.25,25
20190701|2018-11-15 02:30,15,393.25,393.25,393.25,393.25,16
20190701|2018-11-15 03:00,15,393.5,394,393.5,393.75,30
20190701|2018-11-15 03:30,15,394.25,394.5,394,394.5,31
20190701|2018-11-15 04:00,15,394.75,395.25,394.5,394.75,225
20190701|2018-11-15 04:30,15,394.5,394.5,394.25,394.25,58
20190701|2018-11-15 05:00,15,394,394,393.5,393.75,203
20190701|2018-11-15 05:30,15,393.75,393.75,393.5,393.75,11
20190701|2018-11-15 06:00,15,393.75,393.75,393.75,393.75,5
20190701|2018-11-15 06:30,15,393.75,395,393.75,394.75,77
20190701|2018-11-15 07:00,15,394.75,395,394.75,395,26
20190701|2018-11-15 07:30,15,394.75,395,394.75,395,14
20190701|2018-11-15 08:30,15,395,397,394.5,396.5,593
20190701|2018-11-15 09:00,15,396.5,396.5,394.75,395,266
20190701|2018-11-15 09:30,15,395,396.25,395,396,312
20190701|2018-11-15 10:00,15,396,396.25,395.25,395.25,326
20190701|2018-11-15 10:30,15,395.25,395.75,394.75,394.75,275
20190701|2018-11-15 11:00,15,394.75,395.25,394,395.25,209
20190701|2018-11-15 11:30,15,395.25,395.25,394.5,394.75,300
20190701|2018-11-15 12:00,15,394.75,394.75,394,394,381
20190701|2018-11-15 12:30,15,394.25,394.25,393.25,393.25,419
20190701|2018-11-15 13:00,15,393.25,393.75,392,392,947
20190701|2018-11-15 19:00,16,392.25,392.25,392,392,85
20190701|2018-11-15 19:30,16,392.25,392.25,392.25,392.25,9
20190701|2018-11-15 20:00,16,392.5,392.75,392.5,392.75,27
20190701|2018-11-15 20:30,16,392.75,393.25,392.75,393.25,17
20190701|2018-11-15 21:00,16,393,393.25,393,393.25,16
20190701|2018-11-15 21:30,16,392.75,392.75,392.75,392.75,7
20190701|2018-11-15 22:00,16,392.75,392.75,392.75,392.75,21
20190701|2018-11-15 22:30,16,392.75,392.75,392.75,392.75,1
20190701|2018-11-15 23:00,16,393,393,393,393,2
20190701|2018-11-15 23:30,16,393.25,393.25,393.25,393.25,1
20190701|2018-11-16 00:00,16,393.25,393.25,393,393,5
20190701|2018-11-16 00:30,16,393,393,393,393,1
20190701|2018-11-16 01:00,16,393,393,392.5,392.5,87
20190701|2018-11-16 01:30,16,392.5,392.5,392,392,45
20190701|2018-11-16 02:00,16,392.25,392.25,392,392,19
20190701|2018-11-16 02:30,16,392,392,392,392,8
20190701|2018-11-16 03:00,16,392,392.25,392,392.25,36
20190701|2018-11-16 03:30,16,392.25,392.25,392.25,392.25,1
20190701|2018-11-16 04:30,16,392.25,392.25,391.75,392,36
20190701|2018-11-16 05:00,16,392,392,392,392,10
20190701|2018-11-16 05:30,16,392.25,392.25,392,392,5
20190701|2018-11-16 06:00,16,392,392.25,392,392.25,31
20190701|2018-11-16 06:30,16,392.25,392.25,392.25,392.25,18
20190701|2018-11-16 07:00,16,391.75,391.75,391.75,391.75,2
20190701|2018-11-16 07:30,16,391.75,391.75,391.5,391.5,37
20190701|2018-11-16 08:30,16,391.5,392,391,391.25,526
20190701|2018-11-16 09:00,16,391.5,391.5,390.25,391,652
20190701|2018-11-16 09:30,16,390.75,390.75,390.25,390.25,191
20190701|2018-11-16 10:00,16,390,390.25,389.25,389.5,1342
20190701|2018-11-16 10:30,16,389.75,389.75,389.5,389.5,306
20190701|2018-11-16 11:00,16,389.5,389.5,388.75,388.75,507
20190701|2018-11-16 11:30,16,388.75,391.75,388.5,390.75,827
20190701|2018-11-16 12:00,16,391,391,390,390.25,325
20190701|2018-11-16 12:30,16,390.25,390.75,390,390.75,207
20190701|2018-11-16 13:00,16,390.75,390.75,389.75,390,651
20190701|2018-11-18 19:00,19,389.75,390,389.75,389.75,85
20190701|2018-11-18 19:30,19,389.75,389.75,389.75,389.75,6
20190701|2018-11-18 20:00,19,390,390.5,390,390.5,17
20190701|2018-11-18 20:30,19,390.5,390.5,390,390,51
20190701|2018-11-18 21:00,19,390,390,390,390,6
20190701|2018-11-18 21:30,19,390,390,390,390,5
20190701|2018-11-18 22:00,19,390,390,390,390,3
20190701|2018-11-18 22:30,19,390,390,390,390,4
20190701|2018-11-18 23:00,19,390,390,390,390,1
20190701|2018-11-18 23:30,19,390,390,390,390,5
20190701|2018-11-19 01:00,19,390.25,391,390.25,391,22
20190701|2018-11-19 01:30,19,391,391,391,391,10
20190701|2018-11-19 02:00,19,391.25,391.25,390.75,391,36
20190701|2018-11-19 02:30,19,391,391,390.5,390.5,92
20190701|2018-11-19 03:00,19,390.5,390.5,390.25,390.5,49
20190701|2018-11-19 03:30,19,390.5,390.5,390,390.25,48
20190701|2018-11-19 04:00,19,390.25,390.25,389.75,389.75,28
20190701|2018-11-19 04:30,19,390,390,390,390,1
20190701|2018-11-19 05:00,19,390,390,389.5,389.5,20
20190701|2018-11-19 06:00,19,389.5,389.5,389.25,389.25,9
20190701|2018-11-19 06:30,19,389.25,389.25,389.25,389.25,22
20190701|2018-11-19 07:00,19,389.25,389.5,389.25,389.25,43
20190701|2018-11-19 07:30,19,389.25,389.5,389.25,389.25,44
20190701|2018-11-19 08:30,19,389.5,390.75,389,389.75,1061
20190701|2018-11-19 09:00,19,389.75,390.25,389.25,389.5,353
20190701|2018-11-19 09:30,19,389.5,389.75,389,389.25,363
20190701|2018-11-19 10:00,19,389,389.25,388.5,388.5,472
20190701|2018-11-19 10:30,19,388.75,388.75,387.75,387.75,801
20190701|2018-11-19 11:00,19,387.75,388,387.25,387.5,299
20190701|2018-11-19 11:30,19,387.5,387.5,387.25,387.5,172
20190701|2018-11-19 12:00,19,387.25,387.5,386.5,386.5,433
20190701|2018-11-19 12:30,19,386.75,387.5,386.5,387.25,706
20190701|2018-11-19 13:00,19,387.25,388.25,387,387.75,642
20190701|2018-11-19 19:00,20,387.75,388.5,387.75,388.25,48
20190701|2018-11-19 19:30,20,387.75,388,387.75,388,14
20190701|2018-11-19 20:00,20,388,388,387.75,387.75,5
20190701|2018-11-19 20:30,20,388,388,388,388,4
20190701|2018-11-19 21:00,20,388,388,388,388,4
20190701|2018-11-19 23:00,20,388.5,388.5,388.5,388.5,1
20190701|2018-11-20 00:30,20,388.25,388.25,388,388.25,30
20190701|2018-11-20 01:00,20,388.5,388.75,388.5,388.5,32
20190701|2018-11-20 02:00,20,388.25,388.5,387.75,388,22
20190701|2018-11-20 02:30,20,388.25,388.25,388,388,11
20190701|2018-11-20 03:00,20,388,388,387.5,387.75,40
20190701|2018-11-20 03:30,20,387.75,387.75,387.5,387.5,51
20190701|2018-11-20 04:00,20,387.75,388,387.5,387.75,63
20190701|2018-11-20 04:30,20,388,388.25,388,388,19
20190701|2018-11-20 05:30,20,388,388,387.75,387.75,5
20190701|2018-11-20 06:00,20,387.75,387.75,387.75,387.75,19
20190701|2018-11-20 06:30,20,387.75,388,387.75,388,3
20190701|2018-11-20 07:00,20,388,388,387.75,387.75,30
20190701|2018-11-20 07:30,20,387.75,388,387.75,388,32
20190701|2018-11-20 08:30,20,388,388,386.75,387,882
20190701|2018-11-20 09:00,20,386.75,387.25,386.75,387,597
20190701|2018-11-20 09:30,20,386.75,388.75,386.75,388.5,544
20190701|2018-11-20 10:00,20,388.25,388.5,387.5,387.5,310
20190701|2018-11-20 10:30,20,387.5,388.25,387.5,387.5,304
20190701|2018-11-20 11:00,20,387.5,388,387.25,387.25,300
20190701|2018-11-20 11:30,20,387.25,387.5,387,387.25,691
20190701|2018-11-20 12:00,20,387,387.5,387,387,443
20190701|2018-11-20 12:30,20,387,387.25,386.5,387.25,698
20190701|2018-11-20 13:00,20,387.25,387.75,386.75,386.75,1224
20190701|2018-11-20 19:00,21,386.75,387,386.75,387,72
20190701|2018-11-20 19:30,21,387,387,387,387,16
20190701|2018-11-20 20:00,21,387,387,387,387,5
20190701|2018-11-20 20:30,21,387,387,386.75,386.75,4
20190701|2018-11-20 21:00,21,387,387.25,387,387.25,10
20190701|2018-11-20 22:00,21,387.25,387.5,387.25,387.5,14
20190701|2018-11-20 22:30,21,387.75,387.75,387.75,387.75,1
20190701|2018-11-20 23:00,21,387.75,387.75,387.75,387.75,25
20190701|2018-11-20 23:30,21,387.5,387.5,387.5,387.5,1
20190701|2018-11-21 00:30,21,387.5,387.75,387.5,387.75,9
20190701|2018-11-21 01:00,21,387.75,387.75,387.5,387.5,9
20190701|2018-11-21 01:30,21,387.5,387.75,387.5,387.5,20
20190701|2018-11-21 02:00,21,387.5,387.75,387.5,387.75,16
20190701|2018-11-21 02:30,21,387.75,387.75,387.5,387.5,78
20190701|2018-11-21 03:00,21,387.75,387.75,387.25,387.25,73
20190701|2018-11-21 03:30,21,387.25,387.25,387,387,69
20190701|2018-11-21 04:00,21,387.25,387.25,387,387.25,230
20190701|2018-11-21 04:30,21,387.25,387.25,387,387,127
20190701|2018-11-21 05:00,21,386.75,386.75,386.75,386.75,24
20190701|2018-11-21 06:00,21,386.75,386.75,386.5,386.5,72
20190701|2018-11-21 06:30,21,386.75,386.75,386,386,91
20190701|2018-11-21 07:00,21,386,386.25,386,386,75
20190701|2018-11-21 07:30,21,386.25,386.5,386,386.25,73
20190701|2018-11-21 08:30,21,386.25,386.5,385.5,386.25,837
20190701|2018-11-21 09:00,21,386,387,385.75,386.75,646
20190701|2018-11-21 09:30,21,387,387.5,386.75,387,416
20190701|2018-11-21 10:00,21,387,387.5,386.75,387.25,789
20190701|2018-11-21 10:30,21,387.25,388.5,387,388,1001
20190701|2018-11-21 11:00,21,387.75,388,387,387.5,811
20190701|2018-11-21 11:30,21,387.5,387.75,386.5,387,427
20190701|2018-11-21 12:00,21,387,387.25,386.75,387,108
20190701|2018-11-21 12:30,21,387,387.5,387,387.25,418
20190701|2018-11-21 13:00,21,387.5,388,386.5,386.75,739
20190701|2018-11-23 08:30,23,386.75,387.25,386.25,386.75,640
20190701|2018-11-23 09:00,23,387,387,386.5,387,690
20190701|2018-11-23 09:30,23,387,387,386,386,327
20190701|2018-11-23 10:00,23,386.25,386.25,385.75,385.75,225
20190701|2018-11-23 10:30,23,385.75,386,385.25,385.75,884
20190701|2018-11-23 11:00,23,385.75,386.25,385.75,386,295
20190701|2018-11-23 11:30,23,386,386,385.25,385.25,498
20190701|2018-11-23 12:00,23,385.5,385.5,385,385.5,376
20190701|2018-11-25 19:00,26,385.75,386.5,385.75,385.75,178
20190701|2018-11-25 19:30,26,385.75,385.75,385.5,385.75,13
20190701|2018-11-25 20:00,26,385.5,385.5,385.5,385.5,23
20190701|2018-11-25 20:30,26,385.25,385.5,385,385,242
20190701|2018-11-25 21:00,26,385,385.25,385,385,34
20190701|2018-11-25 21:30,26,385,385.25,385,385.25,3
20190701|2018-11-25 23:00,26,385.25,385.25,385.25,385.25,3
20190701|2018-11-25 23:30,26,385.25,385.25,385.25,385.25,44
20190701|2018-11-26 00:00,26,385.25,385.5,385,385.5,20
20190701|2018-11-26 00:30,26,385.25,385.25,385.25,385.25,5
20190701|2018-11-26 01:00,26,385.25,385.25,385,385.25,49
20190701|2018-11-26 01:30,26,385,385,385,385,14
20190701|2018-11-26 02:00,26,385.25,385.25,385,385.25,71
20190701|2018-11-26 02:30,26,385.5,385.5,385.25,385.25,3
20190701|2018-11-26 03:00,26,385.25,385.25,385,385.25,25
20190701|2018-11-26 03:30,26,385.5,385.75,385.5,385.75,14
20190701|2018-11-26 04:00,26,385.75,385.75,385.5,385.5,6
20190701|2018-11-26 04:30,26,385.75,385.75,385.75,385.75,2
20190701|2018-11-26 05:00,26,385.75,385.75,385.5,385.5,12
20190701|2018-11-26 05:30,26,385.5,385.5,385.5,385.5,7
20190701|2018-11-26 06:00,26,385.25,385.5,385,385,42
20190701|2018-11-26 06:30,26,385.25,385.5,385,385,41
20190701|2018-11-26 07:00,26,385.25,385.5,385,385,139
20190701|2018-11-26 07:30,26,385,385,384.75,385,26
20190701|2018-11-26 08:30,26,385,385.25,383.75,384,890
20190701|2018-11-26 09:00,26,383.75,384,382.5,382.75,1098
20190701|2018-11-26 09:30,26,382.75,383.5,382.5,383,678
20190701|2018-11-26 10:00,26,383.25,383.25,383,383,589
20190701|2018-11-26 10:30,26,382.75,383,382.5,382.75,884
20190701|2018-11-26 11:00,26,382.75,383.25,382.75,383,642
20190701|2018-11-26 11:30,26,383,383.25,382.25,382.25,680
20190701|2018-11-26 12:00,26,382.5,382.75,382.25,382.5,509
20190701|2018-11-26 12:30,26,382.5,383,382.5,382.75,409
20190701|2018-11-26 13:00,26,382.75,383,382.5,383,714
20190701|2018-11-26 19:00,27,382.75,382.75,382.5,382.5,270
20190701|2018-11-26 19:30,27,382.5,382.5,382.5,382.5,40
20190701|2018-11-26 20:00,27,382.5,382.5,382.5,382.5,10
20190701|2018-11-26 20:30,27,382.5,382.75,382.5,382.75,31
20190701|2018-11-26 21:00,27,382.75,382.75,382.5,382.5,20
20190701|2018-11-26 21:30,27,382.5,382.5,382.5,382.5,24
20190701|2018-11-26 22:00,27,382.75,382.75,382.75,382.75,1
20190701|2018-11-26 22:30,27,382.75,382.75,382.75,382.75,16
20190701|2018-11-26 23:00,27,382.75,382.75,382.75,382.75,6
20190701|2018-11-26 23:30,27,382.75,382.75,382.75,382.75,10
20190701|2018-11-27 00:00,27,382.75,382.75,382.75,382.75,1
20190701|2018-11-27 00:30,27,383,383,383,383,25
20190701|2018-11-27 01:00,27,383,383.25,383,383,46
20190701|2018-11-27 01:30,27,383.25,383.25,383,383,110
20190701|2018-11-27 02:00,27,383,383.25,383,383.25,28
20190701|2018-11-27 02:30,27,383.25,383.5,383.25,383.5,33
20190701|2018-11-27 03:00,27,383.5,384.75,383.5,384.5,165
20190701|2018-11-27 03:30,27,384.5,385,384.5,385,73
20190701|2018-11-27 04:00,27,384.75,384.75,384,384,24
20190701|2018-11-27 04:30,27,384.25,384.25,384.25,384.25,33
20190701|2018-11-27 05:00,27,384,384,383.75,383.75,63
20190701|2018-11-27 05:30,27,383.75,383.75,383.75,383.75,60
20190701|2018-11-27 06:00,27,383.75,383.75,383.75,383.75,13
20190701|2018-11-27 06:30,27,383.5,383.75,383.25,383.5,145
20190701|2018-11-27 07:00,27,383.5,383.5,383,383,68
20190701|2018-11-27 07:30,27,383.25,383.25,383,383,128
20190701|2018-11-27 08:30,27,383,383,382,382.75,1470
20190701|2018-11-27 09:00,27,382.75,383,382.25,382.25,785
20190701|2018-11-27 09:30,27,382.25,384.25,382.25,383.5,760
20190701|2018-11-27 10:00,27,383.75,383.75,382.75,383.25,887
20190701|2018-11-27 10:30,27,383,383.75,382.75,383.75,757
20190701|2018-11-27 11:00,27,383.75,384,382.5,382.5,433
20190701|2018-11-27 11:30,27,382.5,383.25,382.5,383.25,588
20190701|2018-11-27 12:00,27,383.25,384.25,383,383.5,528
20190701|2018-11-27 12:30,27,383.5,383.75,382.5,382.5,794
20190701|2018-11-27 13:00,27,382.75,383,382,382,908
20190701|2018-11-27 19:00,28,382.5,382.5,382.25,382.5,164
20190701|2018-11-27 19:30,28,382.5,382.5,382.25,382.25,21
20190701|2018-11-27 20:00,28,382.5,382.5,382.5,382.5,1
20190701|2018-11-27 20:30,28,382.25,382.25,382.25,382.25,5
20190701|2018-11-27 21:00,28,382.5,382.5,382.25,382.25,11
20190701|2018-11-27 21:30,28,382.25,382.25,382.25,382.25,2
20190701|2018-11-27 22:00,28,382.5,382.5,382.5,382.5,10
20190701|2018-11-27 23:00,28,382.5,382.5,382.5,382.5,15
20190701|2018-11-28 00:00,28,382.75,382.75,382.75,382.75,17
20190701|2018-11-28 00:30,28,382.75,382.75,382.75,382.75,15
20190701|2018-11-28 01:00,28,383,383.25,383,383.25,112
20190701|2018-11-28 01:30,28,383.25,383.25,383,383.25,21
20190701|2018-11-28 02:00,28,383.25,383.25,383,383,24
20190701|2018-11-28 02:30,28,383.25,383.25,383,383.25,31
20190701|2018-11-28 03:00,28,383.25,383.25,383.25,383.25,20
20190701|2018-11-28 03:30,28,383.25,383.5,383,383.25,65
20190701|2018-11-28 04:00,28,383.25,383.25,383,383.25,61
20190701|2018-11-28 04:30,28,383.25,383.25,382.75,382.75,51
20190701|2018-11-28 05:00,28,383,383.25,382.75,383.25,220
20190701|2018-11-28 05:30,28,383.25,383.25,383.25,383.25,1
20190701|2018-11-28 06:00,28,383,383,383,383,32
20190701|2018-11-28 06:30,28,383,383,383,383,41
20190701|2018-11-28 07:00,28,383,384.75,383,384.5,303
20190701|2018-11-28 07:30,28,384.5,384.5,384.25,384.5,54
20190701|2018-11-28 08:30,28,384.5,387.25,383.75,387,1966
20190701|2018-11-28 09:00,28,387,387.25,386.5,386.5,580
20190701|2018-11-28 09:30,28,386.75,387.75,386.25,387.25,616
20190701|2018-11-28 10:00,28,387,387.75,387,387.25,458
20190701|2018-11-28 10:30,28,387.25,387.25,386.75,386.75,897
20190701|2018-11-28 11:00,28,386.75,387.75,386.75,387.25,740
20190701|2018-11-28 11:30,28,387.25,387.5,387,387.25,459
20190701|2018-11-28 12:00,28,387,387.5,387,387.25,772
20190701|2018-11-28 12:30,28,387.25,387.5,387,387.25,386
20190701|2018-11-28 13:00,28,387.25,387.75,387,387.75,926
20190701|2018-11-28 19:00,29,387,387.25,387,387,39
20190701|2018-11-28 19:30,29,387,387,387,387,72
20190701|2018-11-28 20:00,29,387.25,387.75,387.25,387.75,73
20190701|2018-11-28 20:30,29,387.75,388,387.75,388,65
20190701|2018-11-28 21:00,29,388,388,387.75,387.75,26
20190701|2018-11-28 21:30,29,387.75,388,387.75,388,64
20190701|2018-11-28 22:00,29,387.75,388,387.75,388,42
20190701|2018-11-28 23:00,29,388,388,388,388,8
20190701|2018-11-28 23:30,29,388,388,388,388,14
20190701|2018-11-29 00:00,29,388,388,388,388,11
20190701|2018-11-29 00:30,29,387.75,387.75,387.75,387.75,1
20190701|2018-11-29 01:00,29,387.75,388,387.75,387.75,119
20190701|2018-11-29 01:30,29,387.75,388,387.75,388,67
20190701|2018-11-29 02:00,29,387.75,387.75,387.75,387.75,22
20190701|2018-11-29 02:30,29,387.75,388,387.75,388,26
20190701|2018-11-29 03:00,29,388,388,387.5,387.75,21
20190701|2018-11-29 03:30,29,387.75,387.75,387,387.25,300
20190701|2018-11-29 04:00,29,387.25,387.25,387,387,19
20190701|2018-11-29 04:30,29,386.75,386.75,386.5,386.5,28
20190701|2018-11-29 05:00,29,386.25,386.25,386.25,386.25,5
20190701|2018-11-29 05:30,29,386.5,386.5,386.5,386.5,13
20190701|2018-11-29 06:00,29,386.25,386.25,386,386,9
20190701|2018-11-29 06:30,29,386.25,386.25,385.75,386,62
20190701|2018-11-29 07:00,29,385.75,385.75,385.5,385.75,90
20190701|2018-11-29 07:30,29,385.5,386.5,385.5,386.25,145
20190701|2018-11-29 08:30,29,386.5,387.5,385.75,387.5,1093
20190701|2018-11-29 09:00,29,387.25,387.75,387,387.5,418
20190701|2018-11-29 09:30,29,387.5,389.5,387.5,388.5,1076
20190701|2018-11-29 10:00,29,388.5,389,387.75,388.5,489
20190701|2018-11-29 10:30,29,388.5,388.75,388.25,388.5,240
20190701|2018-11-29 11:00,29,388.25,388.75,387.75,388,397
20190701|2018-11-29 11:30,29,388,388.25,387.75,388,245
20190701|2018-11-29 12:00,29,387.75,387.75,387.5,387.75,1236
20190701|2018-11-29 12:30,29,387.75,388,387,387,648
20190701|2018-11-29 13:00,29,387.25,387.5,387,387.25,683
20190701|2018-11-29 19:00,30,387,387.5,386.75,387,94
20190701|2018-11-29 19:30,30,387,387,387,387,5
20190701|2018-11-29 20:00,30,387,387,387,387,1
20190701|2018-11-29 20:30,30,387,387,386.75,386.75,4
20190701|2018-11-29 21:00,30,387,387,387,387,1
20190701|2018-11-29 21:30,30,386.75,386.75,386.75,386.75,5
20190701|2018-11-29 22:00,30,387,387,387,387,1
20190701|2018-11-29 23:30,30,387,387.25,387,387.25,22
20190701|2018-11-30 00:30,30,387.25,387.25,387.25,387.25,1
20190701|2018-11-30 01:00,30,387.5,387.75,387.5,387.5,17
20190701|2018-11-30 01:30,30,387.5,387.5,387.5,387.5,67
20190701|2018-11-30 02:00,30,387.25,387.5,387.25,387.5,38
20190701|2018-11-30 02:30,30,387.5,387.5,387.5,387.5,8
20190701|2018-11-30 03:00,30,387.5,387.5,387.25,387.25,13
20190701|2018-11-30 03:30,30,387.25,387.75,387.25,387.75,58
20190701|2018-11-30 04:00,30,387.25,387.5,387.25,387.5,5
20190701|2018-11-30 04:30,30,387.5,387.5,387.25,387.25,7
20190701|2018-11-30 05:00,30,387.25,387.5,387.25,387.5,13
20190701|2018-11-30 06:00,30,387.5,387.5,387,387,15
20190701|2018-11-30 06:30,30,387.25,387.5,387.25,387.5,6
20190701|2018-11-30 07:00,30,387.25,388,387.25,387.75,295
20190701|2018-11-30 07:30,30,387.5,388.25,387.5,388,46
20190701|2018-11-30 08:30,30,388,390.25,388,390,894
20190701|2018-11-30 09:00,30,390,391,389.75,390,1026
20190701|2018-11-30 09:30,30,389.75,390.5,389.75,390.25,468
20190701|2018-11-30 10:00,30,390,390.75,390,390.5,627
20190701|2018-11-30 10:30,30,390.5,391.25,390.5,391.25,729
20190701|2018-11-30 11:00,30,391.25,391.25,390,390,1227
20190701|2018-11-30 11:30,30,390,390.75,390,390.25,753
20190701|2018-11-30 12:00,30,390.5,390.5,390.25,390.25,211
20190701|2018-11-30 12:30,30,390.25,391.25,390.25,391.25,501
20190701|2018-11-30 13:00,30,391.25,392,390.75,390.75,2117
20190701|2018-12-02 19:00,3,397,398.25,395.5,395.75,1931
20190701|2018-12-02 19:30,3,396,396.75,396,396.5,166
20190701|2018-12-02 20:00,3,396.75,396.75,396.25,396.25,47
20190701|2018-12-02 20:30,3,396.5,396.75,396.25,396.25,48
20190701|2018-12-02 21:00,3,396.5,396.5,396.5,396.5,16
20190701|2018-12-02 21:30,3,396.5,396.75,396.25,396.25,72
20190701|2018-12-02 22:00,3,396.5,396.5,396.5,396.5,7
20190701|2018-12-02 22:30,3,396.5,396.5,396.5,396.5,10
20190701|2018-12-02 23:00,3,396.5,396.75,396.5,396.75,9
20190701|2018-12-02 23:30,3,396.75,396.75,396.25,396.25,28
20190701|2018-12-03 00:00,3,396.25,396.25,396.25,396.25,11
20190701|2018-12-03 00:30,3,396.25,396.25,396.25,396.25,2
20190701|2018-12-03 01:00,3,396.25,396.25,395.75,396,46
20190701|2018-12-03 01:30,3,396,396,395.75,396,53
20190701|2018-12-03 02:00,3,396,396,395.5,395.75,320
20190701|2018-12-03 02:30,3,395.75,395.75,395.25,395.5,71
20190701|2018-12-03 03:00,3,395.75,396.25,395.75,396.25,89
20190701|2018-12-03 03:30,3,396,396.25,395.5,395.75,160
20190701|2018-12-03 04:00,3,395.5,396,395.5,395.75,14
20190701|2018-12-03 04:30,3,396,396.5,396,396.25,65
20190701|2018-12-03 05:00,3,396.25,396.25,396.25,396.25,2
20190701|2018-12-03 05:30,3,396.25,396.25,396.25,396.25,33
20190701|2018-12-03 06:00,3,396,396,395.5,395.5,35
20190701|2018-12-03 06:30,3,395.5,395.5,395,395,51
20190701|2018-12-03 07:00,3,395.25,396,395,396,139
20190701|2018-12-03 07:30,3,395.75,396.25,395.75,396.25,205
20190701|2018-12-03 08:30,3,396,397.75,395,396,1338
20190701|2018-12-03 09:00,3,395.75,396.5,395.5,396.5,893
20190701|2018-12-03 09:30,3,396.25,397.25,396.25,396.5,828
20190701|2018-12-03 10:00,3,396.5,397.25,396.5,397,468
20190701|2018-12-03 10:30,3,397,397,396.25,396.5,767
20190701|2018-12-03 11:00,3,396.5,396.75,396,396.5,413
20190701|2018-12-03 11:30,3,396.5,396.75,395.5,396,758
20190701|2018-12-03 12:00,3,395.75,396.25,395.75,396,458
20190701|2018-12-03 12:30,3,395.75,396.75,395.75,396.5,299
20190701|2018-12-03 13:00,3,396.5,396.75,395.5,395.75,794
20190701|2018-12-03 19:00,4,395.25,395.5,394.75,395,227
20190701|2018-12-03 19:30,4,394.75,395,394.75,395,45
20190701|2018-12-03 20:00,4,395,395,395,395,2
20190701|2018-12-03 20:30,4,395,395,394.75,394.75,19
20190701|2018-12-03 21:00,4,394.5,394.5,394.25,394.25,12
20190701|2018-12-03 21:30,4,394.5,394.5,394.5,394.5,7
20190701|2018-12-03 22:00,4,394.25,394.5,394.25,394.5,23
20190701|2018-12-03 22:30,4,394.5,394.5,394.5,394.5,2
20190701|2018-12-03 23:00,4,394.5,394.5,394.5,394.5,1
20190701|2018-12-04 00:30,4,394.5,394.5,394.5,394.5,29
20190701|2018-12-04 01:00,4,394.5,394.75,394.5,394.75,63
20190701|2018-12-04 01:30,4,394.75,394.75,394.5,394.75,32
20190701|2018-12-04 02:00,4,394.75,395,394.75,395,43
20190701|2018-12-04 02:30,4,395.25,395.25,395,395.25,8
20190701|2018-12-04 03:00,4,395.25,395.25,394.75,394.75,88
20190701|2018-12-04 03:30,4,394.75,395,394.5,394.75,131
20190701|2018-12-04 04:00,4,394.5,394.5,394.25,394.25,155
20190701|2018-12-04 04:30,4,394.25,394.5,394.25,394.5,13
20190701|2018-12-04 05:00,4,394.5,394.5,394.5,394.5,4
20190701|2018-12-04 05:30,4,394.25,394.25,394.25,394.25,4
20190701|2018-12-04 06:30,4,394.25,394.5,394.25,394.5,107
20190701|2018-12-04 07:00,4,394,394.25,393.75,394.25,91
20190701|2018-12-04 07:30,4,394.25,395.5,394.25,395.5,135
20190701|2018-12-04 08:30,4,395.5,397.5,395.5,396,877
20190701|2018-12-04 09:00,4,396.25,397,396.25,396.5,664
20190701|2018-12-04 09:30,4,396.5,396.5,395.25,395.75,668
20190701|2018-12-04 10:00,4,396,397,395.75,397,240
20190701|2018-12-04 10:30,4,396.75,397.5,396.5,397.5,756
20190701|2018-12-04 11:00,4,397.25,397.75,396.75,397,528
20190701|2018-12-04 11:30,4,397,397.75,397,397.25,321
20190701|2018-12-04 12:00,4,397.25,398,397.25,397.75,682
20190701|2018-12-04 12:30,4,397.75,398.25,397.5,398.25,704
20190701|2018-12-04 13:00,4,398,398.5,398,398.25,531
20190701|2018-12-04 19:00,5,397.25,397.5,396.5,396.5,241
20190701|2018-12-04 19:30,5,396.5,396.75,396.5,396.5,11
20190701|2018-12-04 20:00,5,396.75,397,396.75,397,33
20190701|2018-12-04 20:30,5,397,397.5,397,397.25,94
20190701|2018-12-04 21:00,5,397.5,397.5,397.25,397.25,30
20190701|2018-12-04 22:00,5,397.25,397.25,397.25,397.25,2
20190701|2018-12-04 22:30,5,397.25,397.25,397.25,397.25,4
20190701|2018-12-04 23:00,5,397.25,397.25,397.25,397.25,2
20190701|2018-12-05 00:00,5,397.5,397.5,397.5,397.5,14
20190701|2018-12-05 01:00,5,397.25,397.5,397,397,39
20190701|2018-12-05 01:30,5,397.25,397.25,397.25,397.25,4
20190701|2018-12-05 02:00,5,397,397.25,396.75,397,19
20190701|2018-12-05 03:00,5,397,397,397,397,1
20190701|2018-12-05 03:30,5,396.75,397,396.5,397,116
20190701|2018-12-05 05:00,5,396.75,396.75,396.5,396.5,43
20190701|2018-12-05 05:30,5,396.25,396.25,396.25,396.25,22
20190701|2018-12-05 06:00,5,396.25,396.25,396.25,396.25,5
20190701|2018-12-05 06:30,5,396.25,396.75,396.25,396.5,70
20190701|2018-12-05 07:00,5,396.75,396.75,396.5,396.75,103
20190701|2018-12-05 07:30,5,396.75,397.25,396.75,397,68
20190701|2018-12-05 08:30,5,397,398.5,397,397.75,979
20190701|2018-12-05 09:00,5,397.75,397.75,397,397.25,306
20190701|2018-12-05 09:30,5,397,398,397,397.75,628
20190701|2018-12-05 10:00,5,398,399.25,397.75,399.25,1291
20190701|2018-12-05 10:30,5,399.25,400,398.75,399,691
20190701|2018-12-05 11:00,5,398.75,399.25,398.25,399,695
20190701|2018-12-05 11:30,5,399,399,398.5,398.75,753
20190701|2018-12-05 12:00,5,398.75,398.75,398.25,398.5,1243
20190701|2018-12-05 12:30,5,398.25,398.5,397.25,397.75,316
20190701|2018-12-05 13:00,5,397.75,398.25,397.5,398.25,2508
20190701|2018-12-05 19:00,6,397.75,398.25,397.5,397.75,300
20190701|2018-12-05 19:30,6,397.75,398,397.75,398,25
20190701|2018-12-05 20:00,6,398,398,397.75,397.75,11
20190701|2018-12-05 20:30,6,397.75,397.75,397.75,397.75,10
20190701|2018-12-05 21:00,6,397.75,398,397.75,397.75,31
20190701|2018-12-05 21:30,6,397.75,397.75,397.75,397.75,14
20190701|2018-12-05 22:00,6,397.75,398,397.75,398,11
20190701|2018-12-05 22:30,6,398,398,398,398,1
20190701|2018-12-05 23:00,6,398,398,398,398,9
20190701|2018-12-05 23:30,6,398,398,398,398,8
20190701|2018-12-06 00:00,6,398,398,398,398,1
20190701|2018-12-06 00:30,6,397.75,397.75,397.5,397.5,13
20190701|2018-12-06 01:00,6,397.5,397.5,397.5,397.5,17
20190701|2018-12-06 01:30,6,397.75,398,397.75,398,82
20190701|2018-12-06 02:00,6,398,398,398,398,20
20190701|2018-12-06 02:30,6,398,398.5,398,398.25,79
20190701|2018-12-06 03:00,6,398.25,398.25,398,398,9
20190701|2018-12-06 03:30,6,397.75,397.75,397.5,397.5,35
20190701|2018-12-06 04:00,6,397.75,397.75,397.75,397.75,12
20190701|2018-12-06 04:30,6,397.5,397.5,397.5,397.5,21
20190701|2018-12-06 05:00,6,397.25,397.25,397,397,45
20190701|2018-12-06 05:30,6,397,397,396.25,396.25,91
20190701|2018-12-06 06:00,6,396.25,396.75,396.25,396.5,13
20190701|2018-12-06 06:30,6,396.5,397.25,396.5,397.25,21
20190701|2018-12-06 07:00,6,396.75,396.75,396.25,396.25,282
20190701|2018-12-06 07:30,6,396.25,396.25,395.75,396.25,207
20190701|2018-12-06 08:30,6,396.5,396.75,393.75,395.25,3484
20190701|2018-12-06 09:00,6,395.25,397,395,396.25,3142
20190701|2018-12-06 09:30,6,396,397.25,395.75,397.25,463
20190701|2018-12-06 10:00,6,397.25,397.25,396.5,396.5,393
20190701|2018-12-06 10:30,6,396.25,397.75,396.25,397,1011
20190701|2018-12-06 11:00,6,397,397.75,396.75,397.5,821
20190701|2018-12-06 11:30,6,397.5,398.25,396.75,398,703
20190701|2018-12-06 12:00,6,398,398.25,397.5,397.5,234
20190701|2018-12-06 12:30,6,397.5,397.75,396.75,397,1538
20190701|2018-12-06 13:00,6,397.25,397.25,396.25,396.75,876
20190701|2018-12-06 19:00,7,396.25,396.25,396,396.25,64
20190701|2018-12-06 19:30,7,396.5,396.5,396.25,396.25,11
20190701|2018-12-06 20:00,7,396.25,396.25,396,396,15
20190701|2018-12-06 20:30,7,396.25,396.25,396.25,396.25,7
20190701|2018-12-06 21:00,7,396.25,396.25,396.25,396.25,6
20190701|2018-12-06 21:30,7,396.25,396.5,396.25,396.5,14
20190701|2018-12-06 23:00,7,396.5,396.5,396.5,396.5,5
20190701|2018-12-06 23:30,7,396.75,397,396.75,397,21
20190701|2018-12-07 00:00,7,397,397,397,397,110
20190701|2018-12-07 00:30,7,397,397,397,397,10
20190701|2018-12-07 01:00,7,397.25,397.5,397,397.5,217
20190701|2018-12-07 01:30,7,397.5,397.75,397.25,397.5,143
20190701|2018-12-07 02:00,7,397.5,397.75,397.25,397.25,40
20190701|2018-12-07 02:30,7,397.25,397.25,397.25,397.25,1
20190701|2018-12-07 03:00,7,397.25,397.5,397.25,397.5,3
20190701|2018-12-07 03:30,7,397.25,397.75,397.25,397.5,89
20190701|2018-12-07 04:00,7,397.5,397.5,397.5,397.5,1
20190701|2018-12-07 04:30,7,397.25,397.25,397.25,397.25,86
20190701|2018-12-07 05:00,7,397.25,397.5,397.25,397.25,67
20190701|2018-12-07 05:30,7,397.5,397.75,397.5,397.5,17
20190701|2018-12-07 06:00,7,397.5,397.5,397.25,397.5,16
20190701|2018-12-07 06:30,7,397.25,397.25,397.25,397.25,69
20190701|2018-12-07 07:00,7,397.25,397.5,397,397.5,117
20190701|2018-12-07 07:30,7,397.5,398,397.25,398,72
20190701|2018-12-07 08:30,7,398,399,397.25,398.5,862
20190701|2018-12-07 09:00,7,398.25,399.5,398.25,399.5,1008
20190701|2018-12-07 09:30,7,399.25,399.5,398.75,399,595
20190701|2018-12-07 10:00,7,399,399,398.25,398.25,285
20190701|2018-12-07 10:30,7,398.5,398.75,397.75,398,886
20190701|2018-12-07 11:00,7,398.25,399.25,398,399,564
20190701|2018-12-07 11:30,7,399,399.5,398.75,399.5,408
20190701|2018-12-07 12:00,7,399.25,399.5,398.75,399,1238
20190701|2018-12-07 12:30,7,399,399.25,398.5,399,625
20190701|2018-12-07 13:00,7,399,399.5,399,399.25,2480
20190701|2018-12-09 19:00,10,398.25,398.75,398,398.25,493
20190701|2018-12-09 19:30,10,398,398.25,398,398.25,12
20190701|2018-12-09 20:00,10,398.25,398.25,398,398,84
20190701|2018-12-09 20:30,10,398.25,398.25,397.75,397.75,45
20190701|2018-12-09 21:00,10,397.5,397.75,397.5,397.75,24
20190701|2018-12-09 22:30,10,397.5,397.5,397.5,397.5,3
20190701|2018-12-09 23:00,10,397.75,397.75,397.75,397.75,26
20190701|2018-12-09 23:30,10,397.75,397.75,397.75,397.75,4
20190701|2018-12-10 00:00,10,397.75,397.75,397.75,397.75,1
20190701|2018-12-10 00:30,10,397.5,397.5,397.25,397.25,139
20190701|2018-12-10 01:00,10,397.5,397.75,397.5,397.75,61
20190701|2018-12-10 01:30,10,397.75,398,397.5,397.75,38
20190701|2018-12-10 02:00,10,397.75,398,397.5,397.75,86
20190701|2018-12-10 02:30,10,397.75,398,397.75,397.75,13
20190701|2018-12-10 03:00,10,397.75,397.75,397.5,397.75,181
20190701|2018-12-10 03:30,10,398,398,397.75,398,181
20190701|2018-12-10 04:00,10,398,398,398,398,1
20190701|2018-12-10 04:30,10,397.75,398,397.75,397.75,19
20190701|2018-12-10 05:00,10,397.75,397.75,397.75,397.75,1
20190701|2018-12-10 05:30,10,398,398,398,398,1
20190701|2018-12-10 06:30,10,398,398,397.75,398,51
20190701|2018-12-10 07:00,10,397.75,397.75,397.25,397.5,196
20190701|2018-12-10 07:30,10,397.25,397.5,397.25,397.5,43
20190701|2018-12-10 08:30,10,397.5,399.25,397.25,397.75,1567
20190701|2018-12-10 09:00,10,397.75,398.25,397.25,398.25,482
20190701|2018-12-10 09:30,10,398,398.75,398,398.25,616
20190701|2018-12-10 10:00,10,398.25,398.75,398,398.5,599
20190701|2018-12-10 10:30,10,398.75,399.25,398.75,399.25,496
20190701|2018-12-10 11:00,10,399.25,399.5,399,399,511
20190701|2018-12-10 11:30,10,399,399.25,399,399,311
20190701|2018-12-10 12:00,10,399,399.25,398.25,398.25,422
20190701|2018-12-10 12:30,10,398.25,398.25,397.5,397.75,461
20190701|2018-12-10 13:00,10,397.75,398,397,397,1538
20190701|2018-12-10 19:00,11,397,397.25,396.5,397,133
20190701|2018-12-10 19:30,11,397.25,397.25,397.25,397.25,6
20190701|2018-12-10 20:00,11,397.25,397.25,397.25,397.25,7
20190701|2018-12-10 20:30,11,397.5,397.5,397.25,397.25,4
20190701|2018-12-10 21:30,11,397.25,397.25,397.25,397.25,1
20190701|2018-12-10 22:00,11,397.25,397.25,397,397,30
20190701|2018-12-10 23:30,11,397,397,397,397,18
20190701|2018-12-11 00:00,11,397,397,397,397,24
20190701|2018-12-11 00:30,11,397,397,397,397,19
20190701|2018-12-11 01:00,11,397.25,397.5,397.25,397.5,61
20190701|2018-12-11 01:30,11,397.5,397.5,397.5,397.5,256
20190701|2018-12-11 02:00,11,397.5,397.5,397.5,397.5,53
20190701|2018-12-11 02:30,11,397.5,397.5,397.25,397.25,72
20190701|2018-12-11 03:00,11,397.5,397.75,397.5,397.5,96
20190701|2018-12-11 03:30,11,397.5,397.5,397.25,397.5,44
20190701|2018-12-11 04:00,11,397.5,397.5,397.5,397.5,35
20190701|2018-12-11 04:30,11,397.5,397.5,397,397.25,35
20190701|2018-12-11 05:30,11,397.25,397.25,397.25,397.25,3
20190701|2018-12-11 06:00,11,397.5,397.5,397.5,397.5,29
20190701|2018-12-11 06:30,11,397.5,398,397.5,398,290
20190701|2018-12-11 07:00,11,398,398,397.5,398,44
20190701|2018-12-11 07:30,11,398,398.25,397.75,398.25,211
20190701|2018-12-11 08:30,11,398,399.25,396.75,397.5,938
20190701|2018-12-11 09:00,11,397.75,398,397,397.25,364
20190701|2018-12-11 09:30,11,397.25,398,396.25,396.5,835
20190701|2018-12-11 10:00,11,396.5,397.25,396.25,397.25,305
20190701|2018-12-11 10:30,11,397.25,397.25,396.25,396.75,1122
20190701|2018-12-11 11:00,11,396.5,398.5,395,398,1140
20190701|2018-12-11 11:30,11,397.75,398,397.25,397.5,131
20190701|2018-12-11 12:00,11,397.5,397.5,397.5,397.5,212
20190701|2018-12-11 12:30,11,397.75,398.5,397.75,398.5,780
20190701|2018-12-11 13:00,11,398.5,398.75,398.25,398.5,812
20190701|2018-12-11 19:00,12,398.75,399,398.75,398.75,324
20190701|2018-12-11 19:30,12,399,399,399,399,146
20190701|2018-12-11 20:00,12,399.25,399.25,399.25,399.25,25
20190701|2018-12-11 20:30,12,399.25,399.25,399,399,59
20190701|2018-12-11 21:00,12,399.25,399.25,399.25,399.25,4
20190701|2018-12-11 23:30,12,399,399,399,399,6
20190701|2018-12-12 00:00,12,399,399,399,399,16
20190701|2018-12-12 00:30,12,399,399,399,399,4
20190701|2018-12-12 01:00,12,399.25,399.5,399,399.25,227
20190701|2018-12-12 01:30,12,399.25,399.5,399.25,399.5,109
20190701|2018-12-12 02:00,12,399.25,399.75,399.25,399.75,286
20190701|2018-12-12 02:30,12,399.75,399.75,399.5,399.5,167
20190701|2018-12-12 03:00,12,399.5,399.75,399.5,399.75,152
20190701|2018-12-12 03:30,12,399.5,400,399.5,399.75,415
20190701|2018-12-12 04:00,12,399.75,399.75,399.75,399.75,23
20190701|2018-12-12 04:30,12,399.75,400,399.75,399.75,268
20190701|2018-12-12 05:00,12,399.75,400,399.75,400,44
20190701|2018-12-12 05:30,12,400,400,400,400,15
20190701|2018-12-12 06:00,12,400,400,400,400,220
20190701|2018-12-12 06:30,12,399.75,399.75,399.5,399.5,115
20190701|2018-12-12 07:00,12,399.5,399.75,399.5,399.75,54
20190701|2018-12-12 07:30,12,400,400,399,399,135
20190701|2018-12-12 08:30,12,399.25,400.75,399.25,400.25,1879
20190701|2018-12-12 09:00,12,400.25,400.75,400,400.75,627
20190701|2018-12-12 09:30,12,400.5,401,399.5,399.75,631
20190701|2018-12-12 10:00,12,399.75,400,398.5,398.5,523
20190701|2018-12-12 10:30,12,398.75,399,398.25,399,532
20190701|2018-12-12 11:00,12,398.75,399,398.25,399,266
20190701|2018-12-12 11:30,12,398.75,399.25,398.5,398.5,351
20190701|2018-12-12 12:00,12,398.5,398.5,398,398,437
20190701|2018-12-12 12:30,12,398,398.5,397.75,398.25,339
20190701|2018-12-12 13:00,12,398.5,398.75,398.25,398.75,811
20190701|2018-12-12 19:00,13,398,398,397.75,397.75,48
20190701|2018-12-12 19:30,13,397.75,397.75,397.75,397.75,7
20190701|2018-12-12 20:00,13,398,398,397.75,397.75,2
20190701|2018-12-12 20:30,13,397.75,397.75,397.75,397.75,1
20190701|2018-12-12 21:00,13,397.75,397.75,397.75,397.75,6
20190701|2018-12-12 22:00,13,397.75,397.75,397.75,397.75,1
20190701|2018-12-12 22:30,13,397.75,397.75,397.75,397.75,1
20190701|2018-12-12 23:30,13,398,398,398,398,18
20190701|2018-12-13 00:30,13,398.25,398.25,398.25,398.25,3
20190701|2018-12-13 01:00,13,398.25,398.5,398,398.5,104
20190701|2018-12-13 01:30,13,398.5,398.75,398.5,398.5,74
20190701|2018-12-13 02:00,13,398.5,398.75,398.5,398.75,35
20190701|2018-12-13 02:30,13,398.75,399,398.75,399,22
20190701|2018-12-13 03:00,13,398.75,399,398.75,399,37
20190701|2018-12-13 03:30,13,399,399,398.75,399,91
20190701|2018-12-13 04:00,13,398.75,399,398.75,399,14
20190701|2018-12-13 04:30,13,399.25,399.25,399,399,209
20190701|2018-12-13 05:00,13,399.25,399.5,399.25,399.25,10
20190701|2018-12-13 05:30,13,399.25,399.25,399.25,399.25,12
20190701|2018-12-13 06:30,13,399,399.25,399,399,16
20190701|2018-12-13 07:00,13,398.75,398.75,398.5,398.5,48
20190701|2018-12-13 07:30,13,398.25,398.5,398,398.25,55
20190701|2018-12-13 08:30,13,398.25,398.75,396.5,397.25,587
20190701|2018-12-13 09:00,13,397.25,398.75,397.25,398.5,439
20190701|2018-12-13 09:30,13,398.5,399.25,398.25,399,759
20190701|2018-12-13 10:00,13,399,400,399,399.75,871
20190701|2018-12-13 10:30,13,399.75,400,399.5,399.5,351
20190701|2018-12-13 11:00,13,399.5,400,398.75,398.75,476
20190701|2018-12-13 11:30,13,399,399,398.25,398.75,549
20190701|2018-12-13 12:00,13,398.75,399,398.25,398.5,335
20190701|2018-12-13 12:30,13,398.25,398.5,398,398.25,338
20190701|2018-12-13 13:00,13,398.25,398.25,397.5,397.5,508
20190701|2018-12-13 19:00,14,397.5,397.75,396.75,397.25,119
20190701|2018-12-13 19:30,14,397.25,397.25,397.25,397.25,4
20190701|2018-12-13 20:00,14,397.25,397.25,397.25,397.25,17
20190701|2018-12-13 20:30,14,397,397.25,397,397.25,20
20190701|2018-12-13 21:00,14,397.5,397.5,397.5,397.5,32
20190701|2018-12-13 21:30,14,397.5,397.5,397.5,397.5,19
20190701|2018-12-14 00:00,14,397.5,397.5,397.5,397.5,5
20190701|2018-12-14 01:00,14,397.5,397.5,397.25,397.5,36
20190701|2018-12-14 01:30,14,397.5,397.75,397.5,397.5,20
20190701|2018-12-14 02:00,14,397.75,397.75,397.5,397.5,25
20190701|2018-12-14 02:30,14,397.5,397.75,397.25,397.5,24
20190701|2018-12-14 03:30,14,397.5,397.5,397.25,397.25,103
20190701|2018-12-14 04:00,14,397.5,397.5,397.25,397.25,60
20190701|2018-12-14 04:30,14,397.25,397.25,397,397,29
20190701|2018-12-14 05:00,14,397.25,397.25,397.25,397.25,12
20190701|2018-12-14 05:30,14,397.5,397.5,397.5,397.5,40
20190701|2018-12-14 06:00,14,397.75,397.75,397.5,397.75,119
20190701|2018-12-14 06:30,14,397.75,399.25,397.75,399.25,322
20190701|2018-12-14 07:00,14,399.5,399.75,399.25,399.5,222
20190701|2018-12-14 07:30,14,399.75,400.5,399.75,400.25,166
20190701|2018-12-14 08:30,14,400.25,401,400,400.5,1657
20190701|2018-12-14 09:00,14,400.5,401.25,400,400.25,841
20190701|2018-12-14 09:30,14,400,400.75,400,400.75,446
20190701|2018-12-14 10:00,14,400.75,401,400,400.25,553
20190701|2018-12-14 10:30,14,400.25,400.5,399.5,399.5,573
20190701|2018-12-14 11:00,14,399.75,400.25,399.5,400,262
20190701|2018-12-14 11:30,14,400,400,399.75,400,502
20190701|2018-12-14 12:00,14,399.5,400,399.5,399.5,150
20190701|2018-12-14 12:30,14,399.5,399.5,399,399,466
20190701|2018-12-14 13:00,14,399,399,398.25,398.5,690
20190701|2018-12-16 19:00,17,398.25,398.5,397.5,398,205
20190701|2018-12-16 19:30,17,398.25,399,398.25,399,48
20190701|2018-12-16 20:00,17,399.25,399.25,399,399,13
20190701|2018-12-16 20:30,17,398.75,398.75,398.5,398.5,5
20190701|2018-12-16 21:00,17,398.75,399,398.75,398.75,6
20190701|2018-12-16 21:30,17,398.75,398.75,398.75,398.75,7
20190701|2018-12-16 22:00,17,399,399,399,399,1
20190701|2018-12-16 23:00,17,398.75,398.75,398.75,398.75,19
20190701|2018-12-17 01:00,17,398.75,398.75,398.75,398.75,12
20190701|2018-12-17 01:30,17,398.75,399,398.75,399,6
20190701|2018-12-17 02:00,17,399,399,399,399,2
20190701|2018-12-17 02:30,17,398.75,399.25,398.75,399,25
20190701|2018-12-17 03:00,17,399,399,399,399,11
20190701|2018-12-17 03:30,17,399,399.25,399,399.25,41
20190701|2018-12-17 04:00,17,399,399.25,399,399.25,15
20190701|2018-12-17 04:30,17,399.5,399.5,399.5,399.5,10
20190701|2018-12-17 05:00,17,399.75,399.75,399.25,399.25,17
20190701|2018-12-17 05:30,17,399.5,399.5,399,399,35
20190701|2018-12-17 06:00,17,399,399,398.75,398.75,12
20190701|2018-12-17 06:30,17,398.75,398.75,398.5,398.5,2
20190701|2018-12-17 07:00,17,398.75,399.25,398.75,399,100
20190701|2018-12-17 07:30,17,398.75,399.25,398.75,399.25,85
20190701|2018-12-17 08:30,17,398.75,399.25,397.5,397.75,478
20190701|2018-12-17 09:00,17,397.5,398.5,397.5,398,693
20190701|2018-12-17 09:30,17,398.25,398.25,397.25,397.5,213
20190701|2018-12-17 10:00,17,397.5,398,397.5,397.75,198
20190701|2018-12-17 10:30,17,397.75,398,397.5,397.75,755
20190701|2018-12-17 11:00,17,397.75,398,397.5,397.5,332
20190701|2018-12-17 11:30,17,397.75,397.75,397.5,397.5,69
20190701|2018-12-17 12:00,17,397.75,398,397.5,397.75,345
20190701|2018-12-17 12:30,17,397.75,398.25,397.75,398,441
20190701|2018-12-17 13:00,17,398,398.25,397.75,398.25,2210
20190701|2018-12-17 19:00,18,398.25,398.25,397.75,397.75,150
20190701|2018-12-17 19:30,18,397.75,398,397.75,398,45
20190701|2018-12-17 20:00,18,397.75,398,397.75,398,18
20190701|2018-12-17 22:00,18,398.25,398.25,398.25,398.25,19
20190701|2018-12-17 22:30,18,398,398,398,398,1
20190701|2018-12-17 23:30,18,398.25,398.25,398.25,398.25,2
20190701|2018-12-18 00:30,18,398,398,398,398,29
20190701|2018-12-18 01:00,18,398,398,398,398,2
20190701|2018-12-18 01:30,18,398.25,398.25,398.25,398.25,11
20190701|2018-12-18 02:00,18,398.25,398.25,398,398,4
20190701|2018-12-18 02:30,18,398.25,398.5,398,398,24
20190701|2018-12-18 03:00,18,398.25,398.5,398.25,398.5,79
20190701|2018-12-18 03:30,18,398.75,398.75,398.5,398.75,35
20190701|2018-12-18 04:00,18,398.5,398.5,398.5,398.5,12
20190701|2018-12-18 04:30,18,398.75,398.75,398.75,398.75,1
20190701|2018-12-18 05:30,18,398.75,398.75,398.5,398.5,9
20190701|2018-12-18 06:00,18,398.5,398.5,398.25,398.25,4
20190701|2018-12-18 06:30,18,398.5,398.75,398.5,398.5,78
20190701|2018-12-18 07:00,18,398.5,398.5,398.25,398.25,20
20190701|2018-12-18 07:30,18,398.25,398.5,398.25,398.25,22
20190701|2018-12-18 08:30,18,398.25,400.5,398,400.5,1386
20190701|2018-12-18 09:00,18,400.5,400.5,399.5,400,872
20190701|2018-12-18 09:30,18,399.75,400.25,399.5,399.5,676
20190701|2018-12-18 10:00,18,399.75,400,399.5,399.75,826
20190701|2018-12-18 10:30,18,400,400.25,399.75,400,423
20190701|2018-12-18 11:00,18,400,400.25,399.75,400.25,580
20190701|2018-12-18 11:30,18,400.25,400.25,399.75,400,368
20190701|2018-12-18 12:00,18,400,400,399.25,399.75,369
20190701|2018-12-18 12:30,18,399.75,399.75,399.25,399.25,453
20190701|2018-12-18 13:00,18,399.5,400,399.25,399.75,1079
20190701|2018-12-18 19:00,19,397.5,399.5,397.5,399,198
20190701|2018-12-18 19:30,19,398.75,398.75,398.75,398.75,35
20190701|2018-12-18 20:00,19,399,399,398.75,399,13
20190701|2018-12-18 20:30,19,399,399,399,399,5
20190701|2018-12-18 21:00,19,399.25,399.25,399.25,399.25,14
20190701|2018-12-18 21:30,19,399,399,399,399,4
20190701|2018-12-18 22:00,19,399,399.25,399,399.25,4
20190701|2018-12-18 23:00,19,399.25,399.25,399.25,399.25,1
20190701|2018-12-19 01:00,19,399.25,399.25,399,399,14
20190701|2018-12-19 01:30,19,399,399.25,399,399.25,30
20190701|2018-12-19 02:00,19,399.25,399.25,399.25,399.25,4
20190701|2018-12-19 02:30,19,399,399,399,399,9
20190701|2018-12-19 03:00,19,399,399.5,399,399.5,267
20190701|2018-12-19 03:30,19,399.5,399.75,399.5,399.75,28
20190701|2018-12-19 04:00,19,399.75,399.75,399.5,399.5,12
20190701|2018-12-19 04:30,19,399.5,399.5,399.25,399.25,11
20190701|2018-12-19 05:00,19,399.25,399.25,399,399,45
20190701|2018-12-19 05:30,19,399,399,399,399,1
20190701|2018-12-19 06:00,19,399.25,399.25,399.25,399.25,5
20190701|2018-12-19 06:30,19,399,399,399,399,24
20190701|2018-12-19 07:00,19,399,399,398.5,399,50
20190701|2018-12-19 07:30,19,398.75,399.25,398.75,399,130
20190701|2018-12-19 08:30,19,399,399.5,398.25,399.25,1605
20190701|2018-12-19 09:00,19,399.25,399.25,398.75,399,514
20190701|2018-12-19 09:30,19,398.75,399,398.25,398.5,936
20190701|2018-12-19 10:00,19,398.25,398.75,398,398.5,285
20190701|2018-12-19 10:30,19,398.5,398.5,397.75,398,503
20190701|2018-12-19 11:00,19,398.25,398.5,398,398.25,210
20190701|2018-12-19 11:30,19,398.25,398.25,397.75,398,345
20190701|2018-12-19 12:00,19,397.75,398,397,397.25,541
20190701|2018-12-19 12:30,19,397,397.25,396.75,396.75,823
20190701|2018-12-19 13:00,19,397,397,396.5,396.5,649
20190701|2018-12-19 19:00,20,396.5,396.75,396.25,396.75,142
20190701|2018-12-19 19:30,20,396.5,396.75,396.5,396.5,148
20190701|2018-12-19 20:00,20,396.5,396.5,396.5,396.5,27
20190701|2018-12-19 20:30,20,396.5,396.5,396.5,396.5,6
20190701|2018-12-19 21:00,20,396.5,396.5,396.5,396.5,6
20190701|2018-12-19 22:30,20,396.5,396.5,396.25,396.25,125
20190701|2018-12-19 23:00,20,396.25,396.25,396.25,396.25,13
20190701|2018-12-19 23:30,20,396.5,396.5,396.5,396.5,11
20190701|2018-12-20 00:30,20,396.5,396.5,396.5,396.5,3
20190701|2018-12-20 01:00,20,396.5,396.75,396.5,396.75,14
20190701|2018-12-20 01:30,20,396.75,397.25,396.75,397,156
20190701|2018-12-20 02:00,20,396.75,397.25,396.75,397,99
20190701|2018-12-20 02:30,20,397,397.25,397,397,18
20190701|2018-12-20 03:00,20,397.25,397.5,397,397.25,56
20190701|2018-12-20 03:30,20,397.25,397.5,397,397.25,200
20190701|2018-12-20 04:00,20,397.5,397.5,397.5,397.5,13
20190701|2018-12-20 05:30,20,397.25,397.5,397.25,397.5,35
20190701|2018-12-20 06:00,20,397.5,397.5,397.25,397.25,24
20190701|2018-12-20 06:30,20,397.25,397.5,397.25,397.5,43
20190701|2018-12-20 07:00,20,397.25,397.5,397,397,35
20190701|2018-12-20 07:30,20,397.25,397.5,397.25,397.5,267
20190701|2018-12-20 08:30,20,397.5,397.5,391.5,392.75,1998
20190701|2018-12-20 09:00,20,392.75,393.5,391.5,393.25,1510
20190701|2018-12-20 09:30,20,393.25,393.25,392.25,392.5,903
20190701|2018-12-20 10:00,20,392.25,392.5,392,392.5,481
20190701|2018-12-20 10:30,20,392.5,393,392,392.5,587
20190701|2018-12-20 11:00,20,392.5,392.5,392,392.25,414
20190701|2018-12-20 11:30,20,392.25,392.5,391.5,391.5,504
20190701|2018-12-20 12:00,20,391.75,392,391.25,391.5,608
20190701|2018-12-20 12:30,20,391.5,391.5,390.5,390.75,753
20190701|2018-12-20 13:00,20,390.75,391,390.25,390.75,1770
20190701|2018-12-20 19:00,21,390.5,391.25,390.5,391.25,104
20190701|2018-12-20 19:30,21,391.5,391.5,391.5,391.5,2
20190701|2018-12-20 20:00,21,391.5,391.75,391.5,391.75,11
20190701|2018-12-20 20:30,21,391.5,391.75,391.5,391.75,5
20190701|2018-12-20 21:00,21,391.5,391.75,391.5,391.75,2
20190701|2018-12-20 21:30,21,391.75,391.75,391.75,391.75,11
20190701|2018-12-20 22:00,21,391.75,391.75,391.5,391.5,7
20190701|2018-12-20 23:00,21,391.75,391.75,391.5,391.5,10
20190701|2018-12-20 23:30,21,391.75,391.75,391.75,391.75,7
20190701|2018-12-21 00:00,21,391.5,391.5,391.5,391.5,4
20190701|2018-12-21 00:30,21,391.5,391.5,391.5,391.5,2
20190701|2018-12-21 01:00,21,391.5,392,391.5,392,296
20190701|2018-12-21 01:30,21,392,392,391.75,391.75,91
20190701|2018-12-21 02:00,21,391.75,391.75,391,391.5,91
20190701|2018-12-21 02:30,21,391.5,392,391.25,391.5,80
20190701|2018-12-21 03:00,21,391.75,392,391.5,392,76
20190701|2018-12-21 03:30,21,392,392.75,392,392.5,284
20190701|2018-12-21 04:30,21,392.5,392.5,391.75,391.75,33
20190701|2018-12-21 05:00,21,391.75,391.75,391.5,391.5,173
20190701|2018-12-21 05:30,21,391.5,392.25,391.5,391.75,41
20190701|2018-12-21 06:00,21,391.5,392,391.5,392,3
20190701|2018-12-21 06:30,21,391.5,392,391.25,391.25,91
20190701|2018-12-21 07:00,21,391.25,391.5,391.25,391.5,25
20190701|2018-12-21 07:30,21,391.5,391.75,391.25,391.75,54
20190701|2018-12-21 08:30,21,392,392.25,390.75,390.75,806
20190701|2018-12-21 09:00,21,390.75,391.25,390,391,2010
20190701|2018-12-21 09:30,21,391,392,390.5,392,1171
20190701|2018-12-21 10:00,21,392,393,391.75,393,1306
20190701|2018-12-21 10:30,21,392.75,394.25,392.25,393.75,1143
20190701|2018-12-21 11:00,21,394,394.25,393,393,532
20190701|2018-12-21 11:30,21,393,393.75,393,393.25,406
20190701|2018-12-21 12:00,21,393.5,393.75,393,393.25,677
20190701|2018-12-21 12:30,21,393.75,394,393.25,393.5,339
20190701|2018-12-21 13:00,21,393.5,393.75,393,393.25,987
20190701|2018-12-23 19:00,24,393.25,393.75,392.25,392.5,86
20190701|2018-12-23 19:30,24,392.5,393.25,392.5,392.75,33
20190701|2018-12-23 20:00,24,392.5,392.75,392.5,392.5,17
20190701|2018-12-23 20:30,24,392.5,392.5,392.5,392.5,16
20190701|2018-12-23 22:30,24,392.5,392.5,392.5,392.5,2
20190701|2018-12-23 23:30,24,392.25,392.5,392.25,392.5,17
20190701|2018-12-24 01:00,24,392.25,392.5,392.25,392.25,14
20190701|2018-12-24 01:30,24,392.5,392.75,392.5,392.75,155
20190701|2018-12-24 02:00,24,392.75,392.75,392,392,45
20190701|2018-12-24 02:30,24,392.25,392.25,391.75,391.75,87
20190701|2018-12-24 03:00,24,391.75,391.75,391.5,391.75,36
20190701|2018-12-24 03:30,24,391.75,391.75,391.5,391.75,5
20190701|2018-12-24 04:00,24,391.5,391.5,391.25,391.25,14
20190701|2018-12-24 04:30,24,391.25,391.25,391,391,32
20190701|2018-12-24 05:00,24,391,391,390.75,390.75,6
20190701|2018-12-24 06:00,24,390.5,390.75,390.5,390.75,16
20190701|2018-12-24 06:30,24,390.75,390.75,390.25,390.25,94
20190701|2018-12-24 07:00,24,390.25,390.5,390.25,390.5,141
20190701|2018-12-24 07:30,24,390.5,390.5,390,390,57
20190701|2018-12-24 08:30,24,390.75,393,390.25,393,1443
20190701|2018-12-24 09:00,24,393.25,393.25,392.5,392.5,305
20190701|2018-12-24 09:30,24,392.5,393.25,392.25,392.75,74
20190701|2018-12-24 10:00,24,392.75,393,392.25,392.5,204
20190701|2018-12-24 10:30,24,392.75,392.75,391.5,391.75,162
20190701|2018-12-24 11:00,24,392,392,391.75,392,208
20190701|2018-12-24 11:30,24,392,392.75,391.5,392.5,491
20190701|2018-12-24 12:00,24,392.75,393,392.5,392.75,75
20190701|2018-12-26 08:30,26,393.25,394,391.5,392.5,935
20190701|2018-12-26 09:00,26,392,392,390.5,391,499
20190701|2018-12-26 09:30,26,390.75,391,388.5,388.75,1344
20190701|2018-12-26 10:00,26,388.75,389,388.5,388.75,405
20190701|2018-12-26 10:30,26,388.75,388.75,388.25,388.25,570
20190701|2018-12-26 11:00,26,388.25,388.25,387.75,388.25,721
20190701|2018-12-26 11:30,26,388.25,389,388.25,388.25,330
20190701|2018-12-26 12:00,26,388.5,388.75,388.25,388.25,209
20190701|2018-12-26 12:30,26,388.25,388.75,388.25,388.5,345
20190701|2018-12-26 13:00,26,388.75,389,388.25,388.25,1025
20190701|2018-12-26 19:00,27,388.5,390,388.5,389.75,156
20190701|2018-12-26 19:30,27,389.75,389.75,389.75,389.75,26
20190701|2018-12-26 20:00,27,390,390,390,390,32
20190701|2018-12-26 20:30,27,390.25,390.25,389.75,389.75,19
20190701|2018-12-26 21:30,27,390.25,390.25,390.25,390.25,10
20190701|2018-12-26 22:00,27,390.25,390.25,390.25,390.25,6
20190701|2018-12-27 00:00,27,390,390,390,390,1
20190701|2018-12-27 00:30,27,390.25,390.25,390.25,390.25,16
20190701|2018-12-27 01:00,27,390.25,390.25,390.25,390.25,25
20190701|2018-12-27 01:30,27,390.5,390.5,390.5,390.5,4
20190701|2018-12-27 02:00,27,390.75,390.75,390.75,390.75,6
20190701|2018-12-27 02:30,27,390.75,390.75,390.5,390.5,48
20190701|2018-12-27 03:00,27,390.5,390.5,390.5,390.5,52
20190701|2018-12-27 03:30,27,390.25,390.5,390.25,390.25,16
20190701|2018-12-27 04:00,27,390.5,390.5,390.5,390.5,7
20190701|2018-12-27 04:30,27,390.5,390.5,390.25,390.5,20
20190701|2018-12-27 05:00,27,390.25,390.5,390.25,390.5,23
20190701|2018-12-27 05:30,27,390.5,390.5,390.25,390.25,60
20190701|2018-12-27 06:00,27,390.25,390.5,390,390.5,181
20190701|2018-12-27 06:30,27,390.5,390.5,390.25,390.5,71
20190701|2018-12-27 07:00,27,390.5,391,390.5,391,304
20190701|2018-12-27 07:30,27,391,391.5,390.75,391,438
20190701|2018-12-27 08:30,27,391.5,391.5,389.5,389.75,1737
20190701|2018-12-27 09:00,27,389.75,390,389.25,390,664
20190701|2018-12-27 09:30,27,389.75,389.75,388.75,389,362
20190701|2018-12-27 10:00,27,389.25,390.25,389.25,390.25,297
20190701|2018-12-27 10:30,27,390.25,390.25,389.25,389.25,878
20190701|2018-12-27 11:00,27,389.5,389.75,389.25,389.5,217
20190701|2018-12-27 11:30,27,389.75,389.75,389.25,389.5,423
20190701|2018-12-27 12:00,27,389.25,389.5,389,389,217
20190701|2018-12-27 12:30,27,389,389.25,388.5,389,287
20190701|2018-12-27 13:00,27,389,389.75,389,389.5,1111
20190701|2018-12-27 19:00,28,389.5,390.25,389.25,390.25,178
20190701|2018-12-27 19:30,28,390.25,390.25,390,390.25,29
20190701|2018-12-27 20:00,28,389.75,390.25,389.75,390.25,9
20190701|2018-12-27 20:30,28,390,390,390,390,6
20190701|2018-12-27 21:00,28,390,390,390,390,7
20190701|2018-12-27 21:30,28,390,390.25,390,390.25,13
20190701|2018-12-27 23:30,28,390.5,390.5,390.5,390.5,6
20190701|2018-12-28 01:00,28,390.25,390.75,390.25,390.5,12
20190701|2018-12-28 01:30,28,390.5,390.5,390.25,390.25,4
20190701|2018-12-28 02:00,28,390.75,390.75,390.5,390.75,13
20190701|2018-12-28 03:00,28,390.75,391.5,390.5,391.5,78
20190701|2018-12-28 03:30,28,391.5,391.5,391.25,391.5,35
20190701|2018-12-28 04:00,28,391.5,391.5,391.5,391.5,1
20190701|2018-12-28 05:00,28,391.25,391.25,391.25,391.25,6
20190701|2018-12-28 05:30,28,391.25,391.25,391,391,7
20190701|2018-12-28 06:00,28,391,391.25,391,391.25,4
20190701|2018-12-28 06:30,28,391,391.25,391,391,114
20190701|2018-12-28 07:00,28,391.25,391.25,390.75,390.75,145
20190701|2018-12-28 07:30,28,390.75,390.75,390.5,390.5,39
20190701|2018-12-28 08:30,28,390.25,391,390,390.75,423
20190701|2018-12-28 09:00,28,390.75,391.25,390.5,391,412
20190701|2018-12-28 09:30,28,391,392.25,391,392,518
20190701|2018-12-28 10:00,28,392.25,392.5,392,392,365
20190701|2018-12-28 10:30,28,392.25,392.25,392,392,500
20190701|2018-12-28 11:00,28,391.75,392,391,391,476
20190701|2018-12-28 11:30,28,391,391.5,390.75,391.5,221
20190701|2018-12-28 12:00,28,391.25,391.5,391,391.25,507
20190701|2018-12-28 12:30,28,391,391.5,390.5,390.75,1133
20190701|2018-12-28 13:00,28,390.75,391,390,390,532
20190701|2018-12-30 19:00,31,390.5,391.25,390.5,391.25,174
20190701|2018-12-30 19:30,31,391.25,391.5,391.25,391.5,24
20190701|2018-12-30 20:00,31,391.25,391.25,391.25,391.25,12
20190701|2018-12-30 20:30,31,391.75,391.75,391.75,391.75,2
20190701|2018-12-30 22:30,31,392,392,392,392,2
20190701|2018-12-30 23:30,31,392,392,392,392,1
20190701|2018-12-31 01:00,31,391.75,391.75,391.5,391.5,39
20190701|2018-12-31 01:30,31,391.5,391.75,391.5,391.5,11
20190701|2018-12-31 02:00,31,391.5,391.5,391.5,391.5,11
20190701|2018-12-31 02:30,31,391.25,391.5,391,391,71
20190701|2018-12-31 03:00,31,391,391,390.75,390.75,451
20190701|2018-12-31 03:30,31,390.75,391.25,390.75,391.25,22
20190701|2018-12-31 04:00,31,391,391.25,391,391.25,24
20190701|2018-12-31 04:30,31,391,391,391,391,10
20190701|2018-12-31 05:30,31,391,391,391,391,12
20190701|2018-12-31 06:00,31,391,391.25,391,391,41
20190701|2018-12-31 06:30,31,391.25,391.25,391,391.25,78
20190701|2018-12-31 07:00,31,391.25,391.25,391,391,16
20190701|2018-12-31 07:30,31,391.25,391.25,391,391,70
20190701|2018-12-31 08:30,31,391.5,391.75,389,389.5,756
20190701|2018-12-31 09:00,31,389.25,389.5,388.5,388.75,306
20190701|2018-12-31 09:30,31,388.75,389,388,388.25,354
20190701|2018-12-31 10:00,31,388.25,388.5,388,388.5,263
20190701|2018-12-31 10:30,31,388.5,389,388.5,388.5,259
20190701|2018-12-31 11:00,31,388.75,389,388.5,388.75,204
20190701|2018-12-31 11:30,31,388.75,388.75,388.25,388.25,170
20190701|2018-12-31 12:00,31,388.25,389.25,388.25,389.25,295
20190701|2018-12-31 12:30,31,389.25,391.5,389.25,391.25,630
20190701|2018-12-31 13:00,31,391.5,391.75,389.5,389.75,1448
20190701|2019-01-02 08:30,2,390.75,391.5,389.75,390.75,675
20190701|2019-01-02 09:00,2,390.75,391.25,390.5,391,574
20190701|2019-01-02 09:30,2,391.25,392.75,391.25,392.25,567
20190701|2019-01-02 10:00,2,392.75,392.75,392,392.25,530
20190701|2019-01-02 10:30,2,392,392,390.75,391,299
20190701|2019-01-02 11:00,2,391,391.25,389.25,389.75,642
20190701|2019-01-02 11:30,2,389.75,391,389.25,390.75,271
20190701|2019-01-02 12:00,2,390.75,391,390.5,391,627
20190701|2019-01-02 12:30,2,391,391.5,390.75,391.5,375
20190701|2019-01-02 13:00,2,391.75,391.75,390.5,390.75,463
20190701|2019-01-02 19:00,3,390.75,390.75,390.5,390.5,30
20190701|2019-01-02 19:30,3,390.75,390.75,390.75,390.75,1
20190701|2019-01-02 20:30,3,390.75,390.75,390.75,390.75,2
20190701|2019-01-02 21:00,3,390.75,390.75,390.75,390.75,2
20190701|2019-01-02 23:30,3,390.75,390.75,390.75,390.75,1
20190701|2019-01-03 01:00,3,390.5,390.5,390.25,390.25,133
20190701|2019-01-03 01:30,3,390.25,390.25,390,390,138
20190701|2019-01-03 02:00,3,390,390.25,390,390,18
20190701|2019-01-03 02:30,3,390,390,390,390,358
20190701|2019-01-03 03:00,3,390,390.25,390,390.25,5
20190701|2019-01-03 03:30,3,390.25,390.25,390.25,390.25,4
20190701|2019-01-03 04:00,3,390,390,390,390,1
20190701|2019-01-03 04:30,3,390.25,390.25,390.25,390.25,4
20190701|2019-01-03 05:00,3,390,390.25,390,390.25,22
20190701|2019-01-03 05:30,3,390.5,390.5,390.5,390.5,28
20190701|2019-01-03 06:00,3,390.75,392.75,390.75,392.5,128
20190701|2019-01-03 06:30,3,392.5,392.5,392.25,392.5,110
20190701|2019-01-03 07:00,3,392.5,393,391.75,391.75,119
20190701|2019-01-03 07:30,3,392,392.5,392,392.25,53
20190701|2019-01-03 08:30,3,392.25,393.25,392,392.75,830
20190701|2019-01-03 09:00,3,392.5,392.75,392.25,392.25,296
20190701|2019-01-03 09:30,3,392.5,392.5,391.75,392,97
20190701|2019-01-03 10:00,3,392,392.25,391.75,391.75,314
20190701|2019-01-03 10:30,3,391.75,392.75,391.5,392.5,413
20190701|2019-01-03 11:00,3,392.5,393,392.5,392.5,337
20190701|2019-01-03 11:30,3,392.5,393,392.5,392.75,449
20190701|2019-01-03 12:00,3,392.75,393.75,392.75,393.75,1144
20190701|2019-01-03 12:30,3,393.5,393.75,393.5,393.75,270
20190701|2019-01-03 13:00,3,393.5,395.5,393.5,395,1358
20190701|2019-01-03 19:00,4,394.75,395.25,394.5,395.25,206
20190701|2019-01-03 19:30,4,395.25,395.25,395.25,395.25,3
20190701|2019-01-03 20:00,4,395.25,395.25,395.25,395.25,3
20190701|2019-01-03 20:30,4,395.25,395.25,395,395.25,22
20190701|2019-01-03 21:00,4,395.25,395.25,395,395,5
20190701|2019-01-03 22:00,4,395.25,396,395.25,395.5,318
20190701|2019-01-03 22:30,4,395.75,395.75,395.75,395.75,79
20190701|2019-01-03 23:00,4,395.75,396,395.5,396,21
20190701|2019-01-03 23:30,4,395.5,395.5,395.5,395.5,6
20190701|2019-01-04 00:30,4,395.75,395.75,395.75,395.75,7
20190701|2019-01-04 01:00,4,395.75,396,395.5,396,47
20190701|2019-01-04 01:30,4,395.75,396,395.75,396,18
20190701|2019-01-04 02:00,4,396,396,395.75,395.75,7
20190701|2019-01-04 02:30,4,396,396,395.25,395.75,125
20190701|2019-01-04 03:00,4,395.75,395.75,395.75,395.75,107
20190701|2019-01-04 03:30,4,395.75,395.75,395.5,395.75,127
20190701|2019-01-04 04:00,4,395.75,396,395.5,395.75,61
20190701|2019-01-04 04:30,4,395.75,395.75,395.5,395.5,9
20190701|2019-01-04 05:30,4,395.5,395.5,395.5,395.5,21
20190701|2019-01-04 06:00,4,395.5,395.5,395.25,395.25,57
20190701|2019-01-04 06:30,4,395,395.25,395,395,18
20190701|2019-01-04 07:00,4,395,395.25,395,395.25,14
20190701|2019-01-04 07:30,4,395.25,396,395,396,53
20190701|2019-01-04 08:30,4,395.5,397.5,395.5,397.5,1490
20190701|2019-01-04 09:00,4,397.5,398.25,397.25,398,1053
20190701|2019-01-04 09:30,4,398,398.5,397.75,398.5,684
20190701|2019-01-04 10:00,4,398.25,398.5,397.5,397.75,888
20190701|2019-01-04 10:30,4,398,398.25,397.75,397.75,776
20190701|2019-01-04 11:00,4,398,398,397.25,397.5,546
20190701|2019-01-04 11:30,4,397.5,397.75,397,397.5,484
20190701|2019-01-04 12:00,4,397.25,398,397,398,613
20190701|2019-01-04 12:30,4,398,398.25,397.75,398.25,344
20190701|2019-01-04 13:00,4,398,398.5,397.75,397.75,1332
20190701|2019-01-06 19:00,7,397.5,397.75,397,397.75,149
20190701|2019-01-06 19:30,7,398,398,397.75,397.75,49
20190701|2019-01-06 20:00,7,397.75,398,397.75,398,121
20190701|2019-01-06 20:30,7,398,398,398,398,3
20190701|2019-01-06 21:00,7,397.75,397.75,397.75,397.75,28
20190701|2019-01-06 21:30,7,398,398.25,398,398,250
20190701|2019-01-06 22:00,7,397.75,398,397.75,398,3
20190701|2019-01-06 22:30,7,397.75,397.75,397.75,397.75,20
20190701|2019-01-06 23:30,7,397.75,397.75,397.75,397.75,4
20190701|2019-01-07 00:00,7,397.5,398,397.5,398,37
20190701|2019-01-07 01:00,7,398,398,398,398,12
20190701|2019-01-07 01:30,7,398,398,397.75,397.75,44
20190701|2019-01-07 02:00,7,398,398,398,398,52
20190701|2019-01-07 02:30,7,398.25,398.25,398,398.25,12
20190701|2019-01-07 03:00,7,398.25,398.25,398.25,398.25,95
20190701|2019-01-07 03:30,7,398,398.25,398,398.25,19
20190701|2019-01-07 04:00,7,398.25,398.5,398.25,398.5,55
20190701|2019-01-07 04:30,7,398.25,398.5,398.25,398.25,42
20190701|2019-01-07 05:00,7,398.25,398.25,398.25,398.25,9
20190701|2019-01-07 05:30,7,398.25,398.5,398.25,398.5,6
20190701|2019-01-07 06:00,7,398.25,398.5,398.25,398.5,95
20190701|2019-01-07 06:30,7,398.5,398.75,398.25,398.25,282
20190701|2019-01-07 07:00,7,398.25,398.5,398.25,398.25,83
20190701|2019-01-07 07:30,7,398.5,398.5,398.25,398.5,51
20190701|2019-01-07 08:30,7,398.5,399,398,398.25,1213
20190701|2019-01-07 09:00,7,398.25,398.5,397.5,398.5,934
20190701|2019-01-07 09:30,7,398.5,399,398.25,398.25,635
20190701|2019-01-07 10:00,7,398.25,398.25,397.5,397.75,745
20190701|2019-01-07 10:30,7,397.5,397.75,397.25,397.5,144
20190701|2019-01-07 11:00,7,397.5,398,397.25,397.75,234
20190701|2019-01-07 11:30,7,397.75,397.75,397.25,397.25,292
20190701|2019-01-07 12:00,7,397.25,397.5,397.25,397.5,485
20190701|2019-01-07 12:30,7,397.5,397.75,397.25,397.5,327
20190701|2019-01-07 13:00,7,397.75,398.25,397.25,398.25,430
20190701|2019-01-07 19:00,8,398,398.25,397.75,398,376
20190701|2019-01-07 19:30,8,398,398,397.75,398,22
20190701|2019-01-07 20:00,8,398.25,398.25,398.25,398.25,28
20190701|2019-01-07 20:30,8,398.25,398.5,398.25,398.5,11
20190701|2019-01-07 21:00,8,398.5,398.75,398.5,398.75,12
20190701|2019-01-07 21:30,8,398.75,398.75,398.75,398.75,35
20190701|2019-01-07 22:00,8,399,399,399,399,6
20190701|2019-01-07 22:30,8,399,399,399,399,8
20190701|2019-01-07 23:00,8,399,399,399,399,1
20190701|2019-01-07 23:30,8,399,399,399,399,1
20190701|2019-01-08 00:30,8,399,399.25,399,399,81
20190701|2019-01-08 01:00,8,399.25,399.25,399,399,82
20190701|2019-01-08 01:30,8,399.25,399.25,399,399,53
20190701|2019-01-08 02:00,8,399,399,398.75,398.75,22
20190701|2019-01-08 02:30,8,399,399,398.75,399,32
20190701|2019-01-08 03:00,8,399,399,398.5,398.75,55
20190701|2019-01-08 03:30,8,398.75,399,398.25,398.75,179
20190701|2019-01-08 04:00,8,398.5,398.5,398.5,398.5,1
20190701|2019-01-08 04:30,8,398.5,398.5,398.5,398.5,36
20190701|2019-01-08 05:00,8,398.75,398.75,398.75,398.75,32
20190701|2019-01-08 05:30,8,399,399,399,399,29
20190701|2019-01-08 06:00,8,399,399,398.75,399,38
20190701|2019-01-08 06:30,8,399,399,398.75,398.75,80
20190701|2019-01-08 07:00,8,398.75,399.25,398.75,399,66
20190701|2019-01-08 07:30,8,399.25,399.25,399,399.25,98
20190701|2019-01-08 08:30,8,399,399.5,398.75,399,1061
20190701|2019-01-08 09:00,8,399.25,399.25,396.75,397.75,3149
20190701|2019-01-08 09:30,8,397.5,398.25,397.25,397.75,1558
20190701|2019-01-08 10:00,8,397.75,398,397.25,397.25,379
20190701|2019-01-08 10:30,8,397,397,395.75,395.75,1201
20190701|2019-01-08 11:00,8,395.5,396.5,395.25,396.25,1240
20190701|2019-01-08 11:30,8,396.25,396.25,395.5,396,202
20190701|2019-01-08 12:00,8,396.25,396.25,395.5,395.5,425
20190701|2019-01-08 12:30,8,395.5,395.75,395,395.25,747
20190701|2019-01-08 13:00,8,395.25,395.75,394.5,395.5,1241
20190701|2019-01-08 19:00,9,396,397.75,396,397.5,405
20190701|2019-01-08 19:30,9,397,397,396.75,396.75,61
20190701|2019-01-08 21:00,9,397,397,396.75,396.75,37
20190701|2019-01-08 22:00,9,396.75,396.75,396.5,396.5,17
20190701|2019-01-08 23:00,9,396.75,396.75,396.75,396.75,37
20190701|2019-01-09 01:00,9,396.75,397,396.75,397,28
20190701|2019-01-09 01:30,9,397,397,397,397,7
20190701|2019-01-09 02:00,9,397,397.5,397,397.5,79
20190701|2019-01-09 02:30,9,397.5,397.75,397.5,397.75,110
20190701|2019-01-09 03:00,9,397.75,397.75,397,397.25,121
20190701|2019-01-09 03:30,9,397.5,397.75,397.5,397.5,91
20190701|2019-01-09 04:00,9,397.5,397.5,397.25,397.5,15
20190701|2019-01-09 04:30,9,397.5,397.5,397.5,397.5,38
20190701|2019-01-09 05:00,9,397.75,397.75,397.5,397.5,88
20190701|2019-01-09 05:30,9,397.5,397.5,397.5,397.5,20
20190701|2019-01-09 06:00,9,397.5,397.5,397.5,397.5,1
20190701|2019-01-09 06:30,9,397.5,397.75,397.5,397.75,106
20190701|2019-01-09 07:00,9,397.75,397.75,397.25,397.25,67
20190701|2019-01-09 07:30,9,397.25,397.75,397,397,43
20190701|2019-01-09 08:30,9,397,398,396.75,398,1148
20190701|2019-01-09 09:00,9,398,399,397.75,398.5,1268
20190701|2019-01-09 09:30,9,398.25,398.5,397.5,397.75,605
20190701|2019-01-09 10:00,9,397.75,398,397.25,397.25,904
20190701|2019-01-09 10:30,9,397.25,398,397.25,398,826
20190701|2019-01-09 11:00,9,397.75,398,397.5,397.75,547
20190701|2019-01-09 11:30,9,397.5,397.75,397.25,397.5,370
20190701|2019-01-09 12:00,9,397.5,398,397,397,361
20190701|2019-01-09 12:30,9,397.25,397.5,396.75,396.75,322
20190701|2019-01-09 13:00,9,397,398,396.75,397.75,1543
20190701|2019-01-09 19:00,10,397,397,396.75,397,137
20190701|2019-01-09 19:30,10,396.75,396.75,396.75,396.75,14
20190701|2019-01-09 20:00,10,396.75,396.75,396.75,396.75,7
20190701|2019-01-09 20:30,10,397,397,397,397,11
20190701|2019-01-09 21:00,10,397,397,397,397,4
20190701|2019-01-09 21:30,10,397.25,397.25,397.25,397.25,6
20190701|2019-01-09 22:00,10,397.25,397.25,397.25,397.25,1
20190701|2019-01-10 01:00,10,397.25,397.5,397.25,397.5,63
20190701|2019-01-10 01:30,10,397.5,397.5,397.25,397.25,41
20190701|2019-01-10 02:00,10,397.5,397.75,397.25,397.5,62
20190701|2019-01-10 02:30,10,397.75,398,397.5,397.75,112
20190701|2019-01-10 03:00,10,397.5,397.5,397.5,397.5,35
20190701|2019-01-10 03:30,10,397.5,397.75,397.5,397.75,52
20190701|2019-01-10 04:00,10,397.75,398,397.75,398,2
20190701|2019-01-10 04:30,10,398,398.25,398,398.25,63
20190701|2019-01-10 05:00,10,398,398,398,398,68
20190701|2019-01-10 05:30,10,398,398,398,398,9
20190701|2019-01-10 06:00,10,397.75,397.75,397.5,397.5,107
20190701|2019-01-10 06:30,10,397.5,397.75,397.5,397.5,5
20190701|2019-01-10 07:00,10,397.5,397.75,397.5,397.75,19
20190701|2019-01-10 07:30,10,397.5,397.5,397,397.25,149
20190701|2019-01-10 08:30,10,397,397,394,394.25,1750
20190701|2019-01-10 09:00,10,394.25,394.5,393.5,393.5,676
20190701|2019-01-10 09:30,10,393.5,393.75,392.5,393.75,1042
20190701|2019-01-10 10:00,10,393.5,393.75,393,393.25,1309
20190701|2019-01-10 10:30,10,393.25,393.5,393.25,393.5,460
20190701|2019-01-10 11:00,10,393.25,393.5,393,393.25,471
20190701|2019-01-10 11:30,10,393,393.25,392.5,392.75,857
20190701|2019-01-10 12:00,10,392.5,393.25,392.5,392.5,481
20190701|2019-01-10 12:30,10,392.5,392.75,392,392,436
20190701|2019-01-10 13:00,10,392.25,393,392,392.75,1556
20190701|2019-01-10 19:00,11,392.75,393.75,392.75,393.5,134
20190701|2019-01-10 19:30,11,393.5,393.5,393.5,393.5,9
20190701|2019-01-10 20:00,11,393.25,393.5,393,393.5,33
20190701|2019-01-10 20:30,11,393.5,394.75,393.5,394.75,124
20190701|2019-01-10 21:00,11,394.75,394.75,394.25,394.25,18
20190701|2019-01-10 21:30,11,394.25,394.5,394.25,394.25,18
20190701|2019-01-10 22:00,11,394,394,394,394,6
20190701|2019-01-10 22:30,11,394.25,394.25,394.25,394.25,5
20190701|2019-01-10 23:00,11,394.5,394.5,394.5,394.5,9
20190701|2019-01-10 23:30,11,394.5,394.5,394.5,394.5,29
20190701|2019-01-11 00:00,11,394.5,394.5,394.5,394.5,28
20190701|2019-01-11 00:30,11,394.5,394.75,394.5,394.75,4
20190701|2019-01-11 01:00,11,394.5,395,394.5,395,275
20190701|2019-01-11 01:30,11,395,395.25,395,395,35
20190701|2019-01-11 02:00,11,394.75,395,394.75,394.75,27
20190701|2019-01-11 02:30,11,395,395,394.5,394.5,196
20190701|2019-01-11 03:00,11,394.75,395,394.5,395,69
20190701|2019-01-11 03:30,11,394.75,395.25,394.75,395.25,41
20190701|2019-01-11 04:30,11,395,395,395,395,6
20190701|2019-01-11 05:00,11,394.75,394.75,394.5,394.75,145
20190701|2019-01-11 05:30,11,394.75,394.75,394.75,394.75,14
20190701|2019-01-11 06:00,11,394.75,394.75,394.75,394.75,2
20190701|2019-01-11 06:30,11,394.75,394.75,394.5,394.5,32
20190701|2019-01-11 07:00,11,394.5,394.5,394.25,394.25,54
20190701|2019-01-11 07:30,11,394.25,394.5,394.25,394.5,75
20190701|2019-01-11 08:30,11,394.5,394.75,392.75,394,1209
20190701|2019-01-11 09:00,11,394,394.5,393.5,394.25,651
20190701|2019-01-11 09:30,11,394,394.75,394,394.5,365
20190701|2019-01-11 10:00,11,394.5,394.5,393.75,394,160
20190701|2019-01-11 10:30,11,394.25,394.25,393.25,393.25,259
20190701|2019-01-11 11:00,11,393.25,394.5,393.25,394.5,172
20190701|2019-01-11 11:30,11,394.75,394.75,394.5,394.75,147
20190701|2019-01-11 12:00,11,394.25,394.5,393.75,394,192
20190701|2019-01-11 12:30,11,393.75,394.25,393.5,393.75,407
20190701|2019-01-11 13:00,11,393.75,395,393.75,395,1132
20190701|2019-01-13 19:00,14,394.75,395.25,394.25,394.25,160
20190701|2019-01-13 19:30,14,394.5,394.5,394,394.25,39
20190701|2019-01-13 20:00,14,394.5,394.75,394.5,394.5,60
20190701|2019-01-13 20:30,14,394.5,394.75,394.25,394.75,26
20190701|2019-01-13 21:00,14,394.5,394.5,394.5,394.5,1
20190701|2019-01-13 22:00,14,394.25,394.25,394.25,394.25,2
20190701|2019-01-13 22:30,14,394.25,394.25,394.25,394.25,9
20190701|2019-01-13 23:30,14,394.25,394.25,394.25,394.25,8
20190701|2019-01-14 00:00,14,394.25,394.25,394.25,394.25,22
20190701|2019-01-14 00:30,14,394.25,394.25,394.25,394.25,6
20190701|2019-01-14 01:00,14,394.25,394.25,394,394.25,33
20190701|2019-01-14 01:30,14,394.25,394.25,394,394.25,70
20190701|2019-01-14 02:00,14,394,394,394,394,33
20190701|2019-01-14 02:30,14,394.25,394.25,394,394.25,52
20190701|2019-01-14 03:00,14,394,394.25,394,394.25,10
20190701|2019-01-14 03:30,14,394,394.25,394,394,86
20190701|2019-01-14 04:00,14,394,394,393.75,394,4
20190701|2019-01-14 04:30,14,394,394,394,394,50
20190701|2019-01-14 05:00,14,394,394,393.75,393.75,120
20190701|2019-01-14 05:30,14,394,394,394,394,30
20190701|2019-01-14 06:00,14,394,394,393.5,393.75,113
20190701|2019-01-14 06:30,14,393.5,393.75,393.5,393.75,40
20190701|2019-01-14 07:00,14,393.75,395,393.75,394.75,140
20190701|2019-01-14 07:30,14,394.75,394.75,394.5,394.75,58
20190701|2019-01-14 08:30,14,394.5,396.25,393.75,396.25,1070
20190701|2019-01-14 09:00,14,396.25,397,396.25,396.75,801
20190701|2019-01-14 09:30,14,396.75,396.75,395.5,395.5,320
20190701|2019-01-14 10:00,14,395.25,395.75,394.5,394.5,281
20190701|2019-01-14 10:30,14,394.5,394.5,394,394,456
20190701|2019-01-14 11:00,14,394,394,393.75,394,74
20190701|2019-01-14 11:30,14,394,394,393.25,393.25,214
20190701|2019-01-14 12:00,14,393.25,393.75,393,393.5,129
20190701|2019-01-14 12:30,14,393.5,395,393.5,394.5,405
20190701|2019-01-14 13:00,14,394.25,395.5,394.25,395.25,887
20190701|2019-01-14 19:00,15,395.5,396.5,395.25,396.5,143
20190701|2019-01-14 19:30,15,396.5,396.5,396.5,396.5,15
20190701|2019-01-14 20:00,15,396.5,396.5,396.5,396.5,10
20190701|2019-01-14 20:30,15,396.75,396.75,396.75,396.75,1
20190701|2019-01-14 21:00,15,396.5,396.5,396.5,396.5,1
20190701|2019-01-14 21:30,15,396.5,396.5,396.5,396.5,15
20190701|2019-01-14 22:00,15,396.5,396.5,396.5,396.5,11
20190701|2019-01-14 22:30,15,396.5,396.5,396.5,396.5,6
20190701|2019-01-14 23:00,15,396.75,396.75,396.75,396.75,1
20190701|2019-01-14 23:30,15,396.75,396.75,396.75,396.75,3
20190701|2019-01-15 00:00,15,396.75,396.75,396.75,396.75,22
20190701|2019-01-15 01:00,15,396.75,397,396.75,397,184
20190701|2019-01-15 01:30,15,397,397,396.75,396.75,68
20190701|2019-01-15 02:00,15,396.75,397,396.5,396.5,120
20190701|2019-01-15 02:30,15,396.5,396.75,396.25,396.75,55
20190701|2019-01-15 03:00,15,396.75,396.75,396.25,396.75,83
20190701|2019-01-15 03:30,15,396.75,397,396.75,397,188
20190701|2019-01-15 04:00,15,396.75,396.75,396.5,396.5,54
20190701|2019-01-15 04:30,15,396.5,396.5,396.5,396.5,2
20190701|2019-01-15 05:00,15,396.25,396.25,396.25,396.25,2
20190701|2019-01-15 05:30,15,396.25,396.25,396.25,396.25,32
20190701|2019-01-15 06:00,15,396.25,396.25,396.25,396.25,1
20190701|2019-01-15 06:30,15,396.25,396.25,396.25,396.25,19
20190701|2019-01-15 07:00,15,396,396,395.25,395.5,99
20190701|2019-01-15 07:30,15,395.5,395.75,395.5,395.5,21
20190701|2019-01-15 08:30,15,395.5,396.5,394,394.25,699
20190701|2019-01-15 09:00,15,394.5,394.75,393.5,393.5,718
20190701|2019-01-15 09:30,15,393.5,393.5,390,390,2492
20190701|2019-01-15 10:00,15,390.25,390.75,389.75,390.5,521
20190701|2019-01-15 10:30,15,390.25,390.5,389.75,390.25,710
20190701|2019-01-15 11:00,15,390.25,390.5,389.5,389.5,850
20190701|2019-01-15 11:30,15,389.5,390,388.75,389.75,1412
20190701|2019-01-15 12:00,15,389.75,389.75,388.75,388.75,557
20190701|2019-01-15 12:30,15,388.75,389,388,388,1170
20190701|2019-01-15 13:00,15,388.25,388.25,387.5,388.25,2669
20190701|2019-01-15 19:00,16,389,390.25,389,389.75,433
20190701|2019-01-15 19:30,16,389.75,390,389.5,390,70
20190701|2019-01-15 20:00,16,390,390,389.75,389.75,37
20190701|2019-01-15 20:30,16,389.75,390.25,389.75,389.75,24
20190701|2019-01-15 21:00,16,390,390,390,390,1
20190701|2019-01-15 21:30,16,390,390,389.75,389.75,60
20190701|2019-01-15 22:00,16,389.75,389.75,389.75,389.75,1
20190701|2019-01-15 22:30,16,389.75,389.75,389.75,389.75,2
20190701|2019-01-15 23:30,16,390.25,390.25,390.25,390.25,14
20190701|2019-01-16 00:00,16,390.25,390.25,390.25,390.25,20
20190701|2019-01-16 01:00,16,390.5,390.5,389.75,389.75,113
20190701|2019-01-16 01:30,16,390,390,389.75,389.75,130
20190701|2019-01-16 02:00,16,389.75,390,389.75,390,39
20190701|2019-01-16 02:30,16,390,390.5,390,390.5,17
20190701|2019-01-16 03:00,16,390.5,390.75,390.25,390.25,178
20190701|2019-01-16 03:30,16,390.5,390.75,390.25,390.5,164
20190701|2019-01-16 04:00,16,390.25,390.5,390.25,390.25,98
20190701|2019-01-16 04:30,16,390,390,389.75,389.75,41
20190701|2019-01-16 05:00,16,389.75,389.75,389.75,389.75,41
20190701|2019-01-16 05:30,16,390,390,390,390,3
20190701|2019-01-16 06:00,16,390,390.5,390,390.25,258
20190701|2019-01-16 06:30,16,390.5,391,390.5,390.5,99
20190701|2019-01-16 07:00,16,390.5,390.5,389.75,389.75,46
20190701|2019-01-16 07:30,16,389.75,390,389.5,389.75,47
20190701|2019-01-16 08:30,16,389.75,390.5,389,390,1283
20190701|2019-01-16 09:00,16,390.25,390.75,390,390.25,1491
20190701|2019-01-16 09:30,16,390.5,390.75,390,390.75,1017
20190701|2019-01-16 10:00,16,390.75,390.75,389.75,390,868
20190701|2019-01-16 10:30,16,390,390.75,389.75,390.25,768
20190701|2019-01-16 11:00,16,390,390.25,389.5,390,340
20190701|2019-01-16 11:30,16,389.75,389.75,389.25,389.25,945
20190701|2019-01-16 12:00,16,389.25,390.5,389.25,390.5,326
20190701|2019-01-16 12:30,16,390.5,390.5,389.5,390,423
20190701|2019-01-16 13:00,16,390,390.5,389.5,390,1095
20190701|2019-01-16 19:00,17,390,390.75,390,390.5,53
20190701|2019-01-16 19:30,17,390.75,390.75,390.5,390.5,59
20190701|2019-01-16 20:30,17,390.5,390.5,390.5,390.5,6
20190701|2019-01-16 22:30,17,390.75,390.75,390.75,390.75,25
20190701|2019-01-16 23:30,17,390.75,390.75,390.75,390.75,1
20190701|2019-01-17 00:00,17,390.75,390.75,390.75,390.75,41
20190701|2019-01-17 00:30,17,390.5,390.5,390.5,390.5,3
20190701|2019-01-17 01:00,17,390.5,390.5,390.25,390.25,41
20190701|2019-01-17 01:30,17,390,390.25,390,390.25,52
20190701|2019-01-17 02:00,17,390.5,390.5,390.5,390.5,6
20190701|2019-01-17 03:00,17,390.5,391,390.5,391,21
20190701|2019-01-17 03:30,17,391,391.5,391,391.25,123
20190701|2019-01-17 04:00,17,391.25,391.25,391,391.25,7
20190701|2019-01-17 04:30,17,391.25,391.25,391.25,391.25,22
20190701|2019-01-17 05:00,17,391.25,391.25,391.25,391.25,8
20190701|2019-01-17 05:30,17,391.25,391.25,391.25,391.25,12
20190701|2019-01-17 06:00,17,391.5,391.5,391.5,391.5,17
20190701|2019-01-17 06:30,17,391.25,391.25,391,391.25,93
20190701|2019-01-17 07:00,17,391,391.5,391,391,196
20190701|2019-01-17 07:30,17,391.25,391.5,391.25,391.25,45
20190701|2019-01-17 08:30,17,391,392,390,390.75,1455
20190701|2019-01-17 09:00,17,390.5,390.75,390,390,525
20190701|2019-01-17 09:30,17,390,390.75,389.75,390.25,376
20190701|2019-01-17 10:00,17,390.5,390.75,390.25,390.75,484
20190701|2019-01-17 10:30,17,391,392,391,391.5,780
20190701|2019-01-17 11:00,17,391.25,391.75,391.25,391.75,306
20190701|2019-01-17 11:30,17,391.75,396.25,391.75,395.5,2523
20190701|2019-01-17 12:00,17,395.5,397,395,396.5,2504
20190701|2019-01-17 12:30,17,396.25,396.5,394.75,395,2592
20190701|2019-01-17 13:00,17,395,396,394.75,395.75,2193
20190701|2019-01-17 19:00,18,395.25,395.25,393.75,394.75,414
20190701|2019-01-17 19:30,18,394.75,395,394.75,395,16
20190701|2019-01-17 20:00,18,395,395.25,395,395.25,54
20190701|2019-01-17 20:30,18,395.25,395.25,395.25,395.25,10
20190701|2019-01-17 21:00,18,395,395,395,395,11
20190701|2019-01-17 21:30,18,394.75,394.75,394.75,394.75,1
20190701|2019-01-17 22:00,18,395,395,395,395,5
20190701|2019-01-17 23:30,18,394.75,394.75,394.75,394.75,13
20190701|2019-01-18 01:00,18,395,395,395,395,30
20190701|2019-01-18 01:30,18,395,395.25,395,395.25,31
20190701|2019-01-18 02:00,18,395,395.25,395,395.25,70
20190701|2019-01-18 02:30,18,395,395,395,395,53
20190701|2019-01-18 03:00,18,394.75,395,394.75,395,25
20190701|2019-01-18 03:30,18,395,397.75,395,397.5,1082
20190701|2019-01-18 04:00,18,397.5,397.75,397.5,397.75,202
20190701|2019-01-18 05:00,18,397.5,397.75,397.25,397.25,63
20190701|2019-01-18 05:30,18,397.5,397.5,397.5,397.5,1
20190701|2019-01-18 06:00,18,397.5,397.5,396.5,396.75,208
20190701|2019-01-18 06:30,18,396.75,397,396.75,396.75,60
20190701|2019-01-18 07:00,18,396.75,397,396.25,396.5,82
20190701|2019-01-18 07:30,18,396.25,396.25,395.75,396,172
20190701|2019-01-18 08:30,18,395.75,396.25,394.75,395,3121
20190701|2019-01-18 09:00,18,395,398.5,393.75,397,4941
20190701|2019-01-18 09:30,18,397,398,397,397.5,1500
20190701|2019-01-18 10:00,18,397.75,398,397,397,1098
20190701|2019-01-18 10:30,18,397,398,396.25,396.5,1297
20190701|2019-01-18 11:00,18,396.5,397.25,396.5,396.5,1036
20190701|2019-01-18 11:30,18,396.5,397,396,397,748
20190701|2019-01-18 12:00,18,397.25,397.75,396.75,397.25,601
20190701|2019-01-18 12:30,18,397.25,398,397.25,397.5,586
20190701|2019-01-18 13:00,18,397.5,397.75,396.5,396.5,2357
20190701|2019-01-21 19:00,22,396.25,396.75,395.5,396.75,176
20190701|2019-01-21 19:30,22,397,397,396.25,396.25,63
20190701|2019-01-21 20:00,22,396.25,396.25,396,396,55
20190701|2019-01-21 20:30,22,396,396,395.75,395.75,4
20190701|2019-01-21 21:00,22,395.5,395.75,395.5,395.75,26
20190701|2019-01-21 21:30,22,395.75,395.75,395.5,395.5,15
20190701|2019-01-21 22:00,22,395.75,395.75,395.75,395.75,4
20190701|2019-01-21 23:00,22,396,396,396,396,1
20190701|2019-01-21 23:30,22,395.75,396,395.75,396,11
20190701|2019-01-22 00:00,22,396,396,395.75,395.75,15
20190701|2019-01-22 01:00,22,396,396,395.5,396,28
20190701|2019-01-22 02:00,22,396,396.25,396,396.25,8
20190701|2019-01-22 02:30,22,396.25,396.5,396.25,396.25,14
20190701|2019-01-22 03:00,22,396.25,396.25,395.75,395.75,16
20190701|2019-01-22 03:30,22,396.25,396.25,396,396,41
20190701|2019-01-22 04:30,22,395.75,395.75,395.5,395.75,37
20190701|2019-01-22 05:30,22,396,396,395.75,396,7
20190701|2019-01-22 06:00,22,395.5,395.5,395,395,209
20190701|2019-01-22 06:30,22,395.25,396,395.25,395.75,79
20190701|2019-01-22 07:00,22,395.5,396.25,395.5,396.25,27
20190701|2019-01-22 07:30,22,396.25,397,396,397,157
20190701|2019-01-22 08:30,22,397,398,396.25,397,1282
20190701|2019-01-22 09:00,22,397,397,395.75,396.25,1154
20190701|2019-01-22 09:30,22,396.25,396.5,395.75,396,1067
20190701|2019-01-22 10:00,22,396.25,397,395.75,396,1071
20190701|2019-01-22 10:30,22,396.25,396.5,395.75,396,669
20190701|2019-01-22 11:00,22,396,396,394.75,395.25,1669
20190701|2019-01-22 11:30,22,395.25,395.75,395.25,395.5,993
20190701|2019-01-22 12:00,22,395.5,395.5,392.75,394.5,2890
20190701|2019-01-22 12:30,22,394.25,395,393.75,394.5,857
20190701|2019-01-22 13:00,22,394.5,395.25,393.5,395,2353
20190701|2019-01-22 19:00,23,395.25,396.25,395,395.25,828
20190701|2019-01-22 19:30,23,395.5,396,395.5,395.75,263
20190701|2019-01-22 20:00,23,396,396,396,396,5
20190701|2019-01-22 20:30,23,396,396,395.75,395.75,12
20190701|2019-01-22 21:00,23,395.75,395.75,395.75,395.75,2
20190701|2019-01-22 21:30,23,395.5,395.5,395.5,395.5,1
20190701|2019-01-22 22:30,23,395.75,395.75,395.75,395.75,10
20190701|2019-01-23 01:00,23,395.75,396,395.75,396,42
20190701|2019-01-23 01:30,23,396,396.25,396,396.25,6
20190701|2019-01-23 02:00,23,396,396,396,396,1
20190701|2019-01-23 02:30,23,396,396,396,396,28
20190701|2019-01-23 03:00,23,396,396,395.75,396,24
20190701|2019-01-23 03:30,23,396.25,396.5,396.25,396.5,66
20190701|2019-01-23 04:00,23,396.5,396.75,396.5,396.75,116
20190701|2019-01-23 04:30,23,396.5,396.5,396.5,396.5,15
20190701|2019-01-23 05:00,23,396.5,397,396.5,397,113
20190701|2019-01-23 05:30,23,397,397,396.75,396.75,33
20190701|2019-01-23 06:00,23,396.75,396.75,396.75,396.75,3
20190701|2019-01-23 06:30,23,396.75,396.75,396.5,396.75,463
20190701|2019-01-23 07:00,23,396.75,396.75,396.25,396.25,523
20190701|2019-01-23 07:30,23,396.25,396.75,396.25,396.75,230
20190701|2019-01-23 08:30,23,396.75,397.5,396,396,1097
20190701|2019-01-23 09:00,23,395.75,396,394.75,395.75,812
20190701|2019-01-23 09:30,23,396,396,394.75,395,390
20190701|2019-01-23 10:00,23,394.75,395.25,394.5,395,399
20190701|2019-01-23 10:30,23,395,395.25,394.5,394.75,295
20190701|2019-01-23 11:00,23,395,395.25,394.5,394.75,1410
20190701|2019-01-23 11:30,23,394.75,395,394.5,394.75,471
20190701|2019-01-23 12:00,23,394.75,395.25,394.75,395,226
20190701|2019-01-23 12:30,23,395,395,394.5,394.5,420
20190701|2019-01-23 13:00,23,394.75,395.5,394.5,395.5,963
20190701|2019-01-23 19:00,24,395,395.25,394.75,395.25,114
20190701|2019-01-23 19:30,24,395,395.25,395,395.25,17
20190701|2019-01-23 20:00,24,395.25,395.25,395,395.25,37
20190701|2019-01-23 20:30,24,395.5,395.75,395.5,395.75,16
20190701|2019-01-23 21:00,24,395.5,395.75,395.5,395.75,21
20190701|2019-01-23 21:30,24,395.5,395.5,395.5,395.5,2
20190701|2019-01-23 23:30,24,395.25,395.25,395.25,395.25,5
20190701|2019-01-24 00:00,24,395.25,395.25,395.25,395.25,21
20190701|2019-01-24 01:00,24,395.25,395.5,395.25,395.5,25
20190701|2019-01-24 01:30,24,395.5,395.5,395.5,395.5,14
20190701|2019-01-24 02:00,24,395.75,395.75,395.75,395.75,3
20190701|2019-01-24 02:30,24,395.75,396,395.75,396,53
20190701|2019-01-24 03:00,24,396,396.25,396,396.25,47
20190701|2019-01-24 03:30,24,396,396,395.5,395.5,58
20190701|2019-01-24 04:00,24,395.5,395.5,395.5,395.5,15
20190701|2019-01-24 04:30,24,395.25,395.25,395.25,395.25,2
20190701|2019-01-24 05:00,24,395,395,394.5,394.5,27
20190701|2019-01-24 05:30,24,394.75,394.75,394.75,394.75,20
20190701|2019-01-24 06:30,24,395,395,395,395,17
20190701|2019-01-24 07:00,24,395,395,394.75,394.75,53
20190701|2019-01-24 07:30,24,394.5,394.75,394,394.75,206
20190701|2019-01-24 08:30,24,394.25,394.25,392,393,1242
20190701|2019-01-24 09:00,24,393.25,395,392.5,395,1362
20190701|2019-01-24 09:30,24,395,395.25,393.75,393.75,878
20190701|2019-01-24 10:00,24,393.75,394.25,393.75,393.75,392
20190701|2019-01-24 10:30,24,394,394.5,393.75,394,499
20190701|2019-01-24 11:00,24,394,394,393,393,770
20190701|2019-01-24 11:30,24,392.75,393.25,392.5,393,665
20190701|2019-01-24 12:00,24,393,393,392.75,393,252
20190701|2019-01-24 12:30,24,393,393.75,393,393.25,673
20190701|2019-01-24 13:00,24,393,393.75,392.5,393.5,1481
20190701|2019-01-24 19:00,25,393.25,393.5,392.75,393.5,196
20190701|2019-01-24 19:30,25,393.5,393.5,393.5,393.5,6
20190701|2019-01-24 20:00,25,393.25,393.25,393.25,393.25,1
20190701|2019-01-24 20:30,25,393.5,393.5,393.5,393.5,1
20190701|2019-01-24 22:00,25,393.5,393.5,393.5,393.5,11
20190701|2019-01-24 23:00,25,393.25,393.25,393.25,393.25,3
20190701|2019-01-24 23:30,25,393.5,393.5,393.5,393.5,2
20190701|2019-01-25 00:30,25,393.75,393.75,393.75,393.75,17
20190701|2019-01-25 01:00,25,394,394,393.75,393.75,31
20190701|2019-01-25 01:30,25,393.75,393.75,393.5,393.5,6
20190701|2019-01-25 02:30,25,394,394,393.75,394,52
20190701|2019-01-25 04:00,25,394.25,394.5,394.25,394.25,7
20190701|2019-01-25 04:30,25,394,394,394,394,13
20190701|2019-01-25 05:00,25,394,394,393.5,393.5,423
20190701|2019-01-25 05:30,25,393.5,393.75,393.5,393.75,7
20190701|2019-01-25 06:00,25,394,394.25,394,394.25,31
20190701|2019-01-25 06:30,25,394.5,395,394.5,394.5,117
20190701|2019-01-25 07:00,25,394.75,394.75,394.5,394.5,49
20190701|2019-01-25 07:30,25,394.5,394.5,394,394.5,36
20190701|2019-01-25 08:30,25,394.25,394.5,392,393.5,2285
20190701|2019-01-25 09:00,25,393.5,394.75,393,394.25,939
20190701|2019-01-25 09:30,25,394.5,394.5,393.25,393.5,363
20190701|2019-01-25 10:00,25,393.75,394,393.25,393.75,214
20190701|2019-01-25 10:30,25,393.75,394,393.5,394,644
20190701|2019-01-25 11:00,25,394,395.75,394,395.25,973
20190701|2019-01-25 11:30,25,395,395.5,394.5,395,529
20190701|2019-01-25 12:00,25,395.25,395.25,394.75,395.25,291
20190701|2019-01-25 12:30,25,395,395.5,395,395,198
20190701|2019-01-25 13:00,25,395,396.75,395,396.25,2092
20190701|2019-01-27 19:00,28,395.5,396.5,395.5,396.25,147
20190701|2019-01-27 19:30,28,396.25,396.25,396.25,396.25,7
20190701|2019-01-27 20:00,28,396,396,396,396,1
20190701|2019-01-27 20:30,28,396,396,396,396,6
20190701|2019-01-27 21:00,28,396.25,396.5,396.25,396.5,70
20190701|2019-01-27 21:30,28,396.5,396.5,396.5,396.5,25
20190701|2019-01-27 22:00,28,396.25,396.25,396.25,396.25,18
20190701|2019-01-27 22:30,28,396.5,396.5,396.5,396.5,1
20190701|2019-01-27 23:00,28,396.5,396.5,396.5,396.5,11
20190701|2019-01-27 23:30,28,396.5,396.5,396.5,396.5,3
20190701|2019-01-28 00:00,28,396.5,396.75,396.5,396.75,12
20190701|2019-01-28 01:00,28,396.75,396.75,396.75,396.75,29
20190701|2019-01-28 01:30,28,396.75,397,396.75,397,16
20190701|2019-01-28 02:00,28,397,397,396.75,396.75,30
20190701|2019-01-28 02:30,28,396.75,396.75,396.5,396.5,41
20190701|2019-01-28 03:00,28,396.75,396.75,396.75,396.75,9
20190701|2019-01-28 03:30,28,396.75,396.75,396.25,396.25,62
20190701|2019-01-28 04:00,28,396.25,396.25,396.25,396.25,14
20190701|2019-01-28 04:30,28,396.25,396.25,396,396,27
20190701|2019-01-28 05:00,28,396.25,396.25,396.25,396.25,4
20190701|2019-01-28 05:30,28,396.25,396.25,396.25,396.25,19
20190701|2019-01-28 06:00,28,396.25,396.5,396,396.5,49
20190701|2019-01-28 06:30,28,396.75,396.75,396.5,396.5,144
20190701|2019-01-28 07:00,28,396.5,396.75,396.25,396.25,51
20190701|2019-01-28 07:30,28,396.25,396.5,396,396.25,54
20190701|2019-01-28 08:30,28,395.75,395.75,394,394.5,1083
20190701|2019-01-28 09:00,28,394.75,395.25,394.25,395,463
20190701|2019-01-28 09:30,28,395.25,395.5,394.75,394.75,181
20190701|2019-01-28 10:00,28,395,395.25,394.75,394.75,85
20190701|2019-01-28 10:30,28,394.5,395.5,394.5,395.5,377
20190701|2019-01-28 11:00,28,395.25,395.5,394.75,395,248
20190701|2019-01-28 11:30,28,394.75,395.5,394.5,395.25,1367
20190701|2019-01-28 12:00,28,395.5,395.5,395,395.25,70
20190701|2019-01-28 12:30,28,395.25,396,394.75,395.75,471
20190701|2019-01-28 13:00,28,395.75,396.25,395.5,396,697
20190701|2019-01-28 19:00,29,395.75,395.75,395,395.25,203
20190701|2019-01-28 19:30,29,395.25,395.5,395.25,395.25,17
20190701|2019-01-28 20:00,29,395.25,395.25,395.25,395.25,8
20190701|2019-01-28 20:30,29,395.25,395.25,395,395,74
20190701|2019-01-28 21:00,29,395,395,395,395,17
20190701|2019-01-28 21:30,29,395,395,395,395,1
20190701|2019-01-28 22:00,29,395.25,395.5,395.25,395.5,3
20190701|2019-01-28 22:30,29,395.5,395.5,395.5,395.5,7
20190701|2019-01-28 23:00,29,395.75,395.75,395.75,395.75,60
20190701|2019-01-29 00:00,29,395.75,395.75,395.75,395.75,13
20190701|2019-01-29 00:30,29,395.5,395.5,395.5,395.5,5
20190701|2019-01-29 01:30,29,395.5,395.5,395.5,395.5,1
20190701|2019-01-29 02:00,29,395.5,395.5,395.5,395.5,4
20190701|2019-01-29 03:00,29,395.75,396.25,395.75,396.25,45
20190701|2019-01-29 03:30,29,396.25,396.5,396.25,396.25,179
20190701|2019-01-29 04:00,29,396.25,396.25,396.25,396.25,36
20190701|2019-01-29 04:30,29,396.5,396.75,396.5,396.5,40
20190701|2019-01-29 05:00,29,396.75,396.75,396.75,396.75,16
20190701|2019-01-29 05:30,29,396.5,396.75,396.5,396.75,6
20190701|2019-01-29 06:00,29,396.5,396.75,396.5,396.5,25
20190701|2019-01-29 06:30,29,396.5,396.5,396.25,396.5,96
20190701|2019-01-29 07:00,29,396.75,396.75,396.5,396.5,178
20190701|2019-01-29 07:30,29,396.5,396.75,396,396.25,251
20190701|2019-01-29 08:30,29,396,396,394.25,394.75,931
20190701|2019-01-29 09:00,29,394.5,395.5,393.75,394,1312
20190701|2019-01-29 09:30,29,394,394.75,393.75,394.25,687
20190701|2019-01-29 10:00,29,394,394,392.75,393.5,1825
20190701|2019-01-29 10:30,29,393.5,394,393.25,393.5,668
20190701|2019-01-29 11:00,29,393.25,393.75,393,393.5,683
20190701|2019-01-29 11:30,29,393.75,394,393,393.5,353
20190701|2019-01-29 12:00,29,393.5,393.5,392.75,392.75,254
20190701|2019-01-29 12:30,29,392.75,393.5,392.75,393,379
20190701|2019-01-29 13:00,29,393,394.5,392.5,394,2358
20190701|2019-01-29 19:00,30,394,395,394,394.5,210
20190701|2019-01-29 19:30,30,394.5,394.5,394.5,394.5,9
20190701|2019-01-29 20:00,30,394,394,394,394,27
20190701|2019-01-29 20:30,30,394,394.25,394,394.25,38
20190701|2019-01-29 21:30,30,394.25,394.5,394.25,394.25,16
20190701|2019-01-29 22:00,30,394.25,394.25,394.25,394.25,16
20190701|2019-01-29 22:30,30,394.25,394.25,394.25,394.25,1
20190701|2019-01-29 23:00,30,394.25,394.25,394.25,394.25,5
20190701|2019-01-30 01:00,30,394.5,394.5,394.25,394.25,13
20190701|2019-01-30 01:30,30,394.5,394.5,394.5,394.5,4
20190701|2019-01-30 02:00,30,394.75,394.75,394.75,394.75,14
20190701|2019-01-30 02:30,30,394.75,394.75,394.75,394.75,7
20190701|2019-01-30 03:00,30,394.75,395.25,394.5,395.25,54
20190701|2019-01-30 03:30,30,395.25,395.5,395,395,24
20190701|2019-01-30 04:00,30,395,395,395,395,1
20190701|2019-01-30 04:30,30,395,395,394.75,394.75,29
20190701|2019-01-30 05:30,30,395,395,395,395,2
20190701|2019-01-30 06:00,30,395.25,395.5,395.25,395.5,91
20190701|2019-01-30 06:30,30,395.25,395.5,395.25,395.5,326
20190701|2019-01-30 07:00,30,395.5,396.5,395.5,396.5,272
20190701|2019-01-30 07:30,30,396.25,396.5,395.75,396,261
20190701|2019-01-30 08:30,30,395.75,396.5,395.5,396.25,825
20190701|2019-01-30 09:00,30,396.5,397.5,396.5,397.25,1617
20190701|2019-01-30 09:30,30,397.25,397.25,396.5,396.5,763
20190701|2019-01-30 10:00,30,396.5,396.75,396,396.25,636
20190701|2019-01-30 10:30,30,396.25,396.25,395.75,396.25,525
20190701|2019-01-30 11:00,30,396.25,397,395.5,395.5,1071
20190701|2019-01-30 11:30,30,395.5,396.25,395.25,396.25,874
20190701|2019-01-30 12:00,30,396.25,396.75,396,396.75,1034
20190701|2019-01-30 12:30,30,396.75,397,396.25,396.75,1235
20190701|2019-01-30 13:00,30,397,397.75,396.5,397.5,2102
20190701|2019-01-30 19:00,31,397,397.25,396.75,397,152
20190701|2019-01-30 19:30,31,397,397,397,397,51
20190701|2019-01-30 20:30,31,396.75,396.75,396.75,396.75,1
20190701|2019-01-30 21:00,31,396.75,396.75,396.75,396.75,1
20190701|2019-01-30 21:30,31,397,397,397,397,14
20190701|2019-01-30 23:00,31,397,397.25,397,397.25,31
20190701|2019-01-31 00:00,31,397.5,397.5,397.25,397.25,39
20190701|2019-01-31 01:00,31,397.25,397.25,397,397,80
20190701|2019-01-31 01:30,31,397,397,396.75,396.75,256
20190701|2019-01-31 02:00,31,397,397,397,397,10
20190701|2019-01-31 02:30,31,397,397,396.75,396.75,7
20190701|2019-01-31 03:00,31,397,397,396.75,397,8
20190701|2019-01-31 03:30,31,397,397.25,396.75,397,26
20190701|2019-01-31 04:00,31,396.75,396.75,396.5,396.5,23
20190701|2019-01-31 05:00,31,396.75,396.75,396.75,396.75,17
20190701|2019-01-31 06:00,31,396.75,396.75,396.75,396.75,5
20190701|2019-01-31 06:30,31,396.75,397,396.75,396.75,200
20190701|2019-01-31 07:00,31,396.75,396.75,396.5,396.75,112
20190701|2019-01-31 07:30,31,396.5,397,396.5,396.75,53
20190701|2019-01-31 08:30,31,397,397.25,396,396.5,1024
20190701|2019-01-31 09:00,31,396.5,396.75,395,395,1152
20190701|2019-01-31 09:30,31,395,395.5,393.5,393.75,1149
20190701|2019-01-31 10:00,31,393.75,394.5,393.5,394,1351
20190701|2019-01-31 10:30,31,394,394.25,393.75,394,405
20190701|2019-01-31 11:00,31,394,395,392.75,393.25,1978
20190701|2019-01-31 11:30,31,393.25,393.5,393,393,651
20190701|2019-01-31 12:00,31,393,393.75,393,393,502
20190701|2019-01-31 12:30,31,393,393.5,392.25,392.5,1671
20190701|2019-01-31 13:00,31,392.5,393.25,392.25,392.25,2403
20190701|2019-01-31 19:00,1,393,394.75,393,394,472
20190701|2019-01-31 19:30,1,393.75,394,393.5,393.5,51
20190701|2019-01-31 20:00,1,393.25,393.25,393.25,393.25,23
20190701|2019-01-31 20:30,1,393.5,394.25,393.5,394,46
20190701|2019-01-31 21:00,1,394,394,393.75,393.75,8
20190701|2019-01-31 21:30,1,394,394,394,394,1
20190701|2019-01-31 22:00,1,394.25,394.5,394,394,9
20190701|2019-01-31 22:30,1,394,394.25,394,394.25,34
20190701|2019-01-31 23:30,1,394.25,394.25,394.25,394.25,15
20190701|2019-02-01 00:00,1,394.25,394.25,394.25,394.25,2
20190701|2019-02-01 00:30,1,394.5,394.5,394.5,394.5,13
20190701|2019-02-01 01:00,1,394.75,394.75,394.5,394.5,8
20190701|2019-02-01 01:30,1,394.75,394.75,394.75,394.75,3
20190701|2019-02-01 02:00,1,394.75,394.75,394.75,394.75,8
20190701|2019-02-01 02:30,1,394.75,394.75,394,394,149
20190701|2019-02-01 03:00,1,394.25,394.5,394.25,394.5,11
20190701|2019-02-01 03:30,1,394,394.25,394,394.25,11
20190701|2019-02-01 04:00,1,394.25,394.75,394.25,394.25,61
20190701|2019-02-01 04:30,1,394.5,394.5,394.5,394.5,20
20190701|2019-02-01 05:30,1,394.25,394.5,394,394,32
20190701|2019-02-01 06:00,1,394.25,394.5,394,394.25,16
20190701|2019-02-01 06:30,1,394.5,395.25,394.25,395,303
20190701|2019-02-01 07:00,1,395,395.5,395,395.5,207
20190701|2019-02-01 07:30,1,395.5,395.75,395.5,395.5,103
20190701|2019-02-01 08:30,1,395.5,396.75,395,395.5,2719
20190701|2019-02-01 09:00,1,395.25,396.5,395.25,396.25,1021
20190701|2019-02-01 09:30,1,396.5,396.5,395.75,396,1232
20190701|2019-02-01 10:00,1,395.75,396.25,395.25,395.5,699
20190701|2019-02-01 10:30,1,395.75,396.25,395.5,396,777
20190701|2019-02-01 11:00,1,396,396,395.5,395.5,564
20190701|2019-02-01 11:30,1,395.75,396,395.5,395.5,792
20190701|2019-02-01 12:00,1,395.5,395.75,395,395.25,496
20190701|2019-02-01 12:30,1,395.25,395.25,394.25,394.75,1469
20190701|2019-02-01 13:00,1,394.5,395.75,394.25,394.75,1686
20190701|2019-02-03 19:00,4,394.25,394.5,394.25,394.25,114
20190701|2019-02-03 19:30,4,394.75,394.75,394.75,394.75,1
20190701|2019-02-03 20:00,4,394.75,394.75,394.75,394.75,7
20190701|2019-02-03 20:30,4,394.75,395,394.75,395,27
20190701|2019-02-03 21:30,4,395,395,394.75,394.75,10
20190701|2019-02-03 23:30,4,395,395,395,395,4
20190701|2019-02-04 00:00,4,394.75,394.75,394.5,394.5,29
20190701|2019-02-04 01:00,4,395,395,395,395,20
20190701|2019-02-04 01:30,4,394.75,394.75,394.75,394.75,111
20190701|2019-02-04 02:00,4,395,395,394.75,394.75,2
20190701|2019-02-04 02:30,4,395,395,394.25,394.5,250
20190701|2019-02-04 03:00,4,394.5,394.5,394.5,394.5,15
20190701|2019-02-04 03:30,4,394.5,394.75,394.5,394.75,25
20190701|2019-02-04 04:00,4,394.5,394.5,394.5,394.5,21
20190701|2019-02-04 05:00,4,394.5,394.5,394.5,394.5,76
20190701|2019-02-04 05:30,4,394.75,394.75,394.75,394.75,1
20190701|2019-02-04 06:00,4,394.5,394.75,394.25,394.5,5
20190701|2019-02-04 06:30,4,394.75,394.75,394.5,394.5,46
20190701|2019-02-04 07:00,4,394.25,394.25,394.25,394.25,3
20190701|2019-02-04 07:30,4,394.5,394.75,394.25,394.75,88
20190701|2019-02-04 08:30,4,394.25,394.5,393,393.5,1232
20190701|2019-02-04 09:00,4,393.5,394.5,393,394.5,1822
20190701|2019-02-04 09:30,4,394.5,395.75,394.5,395.25,2773
20190701|2019-02-04 10:00,4,395.5,396,394.75,395.75,985
20190701|2019-02-04 10:30,4,396,396.25,395.25,395.5,678
20190701|2019-02-04 11:00,4,395.5,395.5,394.75,394.75,391
20190701|2019-02-04 11:30,4,394.75,395.25,394.5,395,457
20190701|2019-02-04 12:00,4,395,395.25,394.75,395.25,1739
20190701|2019-02-04 12:30,4,395.25,395.5,395.25,395.5,427
20190701|2019-02-04 13:00,4,395.5,395.75,395.25,395.75,2052
20190701|2019-02-04 19:00,5,395.5,396,395,395.75,273
20190701|2019-02-04 20:30,5,396,396,396,396,15
20190701|2019-02-04 21:00,5,395.75,395.75,395.75,395.75,24
20190701|2019-02-04 21:30,5,395.75,396,395.75,396,5
20190701|2019-02-04 22:30,5,395.75,395.75,395.75,395.75,7
20190701|2019-02-04 23:00,5,396,396,396,396,2
20190701|2019-02-04 23:30,5,395.75,395.75,395.75,395.75,5
20190701|2019-02-05 01:00,5,396,396,396,396,122
20190701|2019-02-05 02:00,5,395.75,395.75,395.75,395.75,3
20190701|2019-02-05 02:30,5,396,396,395.75,395.75,37
20190701|2019-02-05 03:00,5,395.75,396,395.5,395.5,91
20190701|2019-02-05 03:30,5,395.5,395.5,395.5,395.5,27
20190701|2019-02-05 04:00,5,395.5,395.5,395.25,395.25,11
20190701|2019-02-05 04:30,5,395.5,395.5,395.5,395.5,2
20190701|2019-02-05 05:00,5,395.5,396,395.5,395.75,44
20190701|2019-02-05 05:30,5,395.5,395.75,395.5,395.75,18
20190701|2019-02-05 06:00,5,395.5,396,395.5,396,59
20190701|2019-02-05 06:30,5,395.75,395.75,395.5,395.75,91
20190701|2019-02-05 07:00,5,395.75,396,395.5,395.75,60
20190701|2019-02-05 07:30,5,395.75,395.75,395.5,395.75,91
20190701|2019-02-05 08:30,5,395.75,395.75,393.75,393.75,1290
20190701|2019-02-05 09:00,5,393.75,394,393.25,393.75,1826
20190701|2019-02-05 09:30,5,393.75,394.75,393.5,394.25,860
20190701|2019-02-05 10:00,5,394.25,395,394,395,792
20190701|2019-02-05 10:30,5,395,396,395,395.75,962
20190701|2019-02-05 11:00,5,395.75,396,395.5,395.5,300
20190701|2019-02-05 11:30,5,395.5,396.75,395.25,396.75,809
20190701|2019-02-05 12:00,5,396.75,396.75,396.25,396.5,848
20190701|2019-02-05 12:30,5,396.5,396.5,396.25,396.5,580
20190701|2019-02-05 13:00,5,396.25,397.25,395.75,396,1792
20190701|2019-02-05 19:00,6,396,396.5,396,396.25,198
20190701|2019-02-05 19:30,6,396,396,396,396,5
20190701|2019-02-05 20:00,6,396.25,396.25,396.25,396.25,1
20190701|2019-02-05 20:30,6,396.25,396.25,396.25,396.25,1
20190701|2019-02-05 21:00,6,396.25,396.25,396.25,396.25,1
20190701|2019-02-05 21:30,6,396,396,396,396,2
20190701|2019-02-05 22:00,6,396,396,396,396,1
20190701|2019-02-05 22:30,6,396,396,396,396,2
20190701|2019-02-05 23:00,6,396,396,396,396,1
20190701|2019-02-05 23:30,6,396,396,396,396,6
20190701|2019-02-06 00:30,6,396.25,396.25,396.25,396.25,21
20190701|2019-02-06 01:00,6,396.25,396.25,396.25,396.25,56
20190701|2019-02-06 01:30,6,396.25,396.25,396.25,396.25,47
20190701|2019-02-06 02:00,6,396.25,396.5,396.25,396.5,39
20190701|2019-02-06 02:30,6,396.5,396.5,396.25,396.5,19
20190701|2019-02-06 03:00,6,396.5,396.5,396.5,396.5,12
20190701|2019-02-06 03:30,6,396.5,396.5,396.5,396.5,10
20190701|2019-02-06 04:00,6,396.5,396.5,396.5,396.5,9
20190701|2019-02-06 04:30,6,396.5,396.5,396.5,396.5,3
20190701|2019-02-06 05:00,6,396.5,396.5,396.5,396.5,37
20190701|2019-02-06 05:30,6,396.75,396.75,396.25,396.25,360
20190701|2019-02-06 06:00,6,396,396,395.75,395.75,151
20190701|2019-02-06 06:30,6,395.75,396,395.25,395.25,191
20190701|2019-02-06 07:00,6,395.5,395.5,395,395,28
20190701|2019-02-06 07:30,6,395.25,395.5,395.25,395.25,87
20190701|2019-02-06 08:30,6,395.5,395.75,394.75,395.5,1527
20190701|2019-02-06 09:00,6,395.5,395.75,395.25,395.25,625
20190701|2019-02-06 09:30,6,395,395.75,395,395.75,393
20190701|2019-02-06 10:00,6,396,396.5,395.75,396,1544
20190701|2019-02-06 10:30,6,395.75,396.25,395.25,396,687
20190701|2019-02-06 11:00,6,396,396,395.25,395.5,400
20190701|2019-02-06 11:30,6,395.75,396.25,395.75,395.75,360
20190701|2019-02-06 12:00,6,395.75,396.25,395.75,395.75,186
20190701|2019-02-06 12:30,6,396,396.25,395.5,395.75,340
20190701|2019-02-06 13:00,6,396,396.25,395.5,396,645
20190701|2019-02-06 19:00,7,395.75,396,395.5,395.5,153
20190701|2019-02-06 19:30,7,395.5,395.5,395.5,395.5,10
20190701|2019-02-06 20:00,7,395.5,395.5,395.5,395.5,5
20190701|2019-02-06 21:00,7,395.5,395.5,395.5,395.5,34
20190701|2019-02-06 22:00,7,395.5,395.5,395.5,395.5,11
20190701|2019-02-06 22:30,7,395.25,395.25,395.25,395.25,40
20190701|2019-02-06 23:00,7,395.25,395.25,395,395,9
20190701|2019-02-06 23:30,7,395,395,395,395,8
20190701|2019-02-07 01:30,7,395,395,395,395,10
20190701|2019-02-07 02:00,7,395,395,395,395,66
20190701|2019-02-07 02:30,7,395,395.25,395,395.25,45
20190701|2019-02-07 03:00,7,395.25,395.25,395.25,395.25,15
20190701|2019-02-07 03:30,7,395.25,395.25,395.25,395.25,15
20190701|2019-02-07 04:00,7,395.25,395.25,395.25,395.25,23
20190701|2019-02-07 04:30,7,395,395.5,395,395.5,161
20190701|2019-02-07 05:00,7,395.5,395.5,395.5,395.5,8
20190701|2019-02-07 05:30,7,395.5,395.5,395.25,395.25,128
20190701|2019-02-07 06:00,7,395.5,395.5,395.5,395.5,21
20190701|2019-02-07 06:30,7,395.5,395.5,395.25,395.25,217
20190701|2019-02-07 07:00,7,395.5,395.5,395.25,395.25,62
20190701|2019-02-07 07:30,7,395.25,395.5,395,395,188
20190701|2019-02-07 08:30,7,395,395.25,393.5,394.25,1702
20190701|2019-02-07 09:00,7,394,394,393.5,393.75,530
20190701|2019-02-07 09:30,7,393.5,394.5,393.5,393.75,725
20190701|2019-02-07 10:00,7,393.75,394,393.25,393.5,1959
20190701|2019-02-07 10:30,7,393.5,393.5,392.75,393.5,974
20190701|2019-02-07 11:00,7,393.5,393.5,392.75,393.25,709
20190701|2019-02-07 11:30,7,393.5,393.75,392.25,392.25,1375
20190701|2019-02-07 12:00,7,392.25,392.75,392.25,392.75,1236
20190701|2019-02-07 12:30,7,392.75,393.25,392.25,392.75,1488
20190701|2019-02-07 13:00,7,392.75,393,392,392.25,1143
20190701|2019-02-07 19:00,8,392,393,392,393,154
20190701|2019-02-07 19:30,8,393,393,392.75,393,15
20190701|2019-02-07 20:00,8,393,393,392.75,392.75,23
20190701|2019-02-07 20:30,8,393,393,393,393,1
20190701|2019-02-07 21:30,8,392.75,392.75,392.75,392.75,13
20190701|2019-02-07 22:00,8,392.75,392.75,392.75,392.75,6
20190701|2019-02-07 22:30,8,393,393,393,393,13
20190701|2019-02-07 23:30,8,393,393,393,393,4
20190701|2019-02-08 00:00,8,393.25,393.25,393.25,393.25,13
20190701|2019-02-08 00:30,8,393.25,393.25,393.25,393.25,19
20190701|2019-02-08 02:00,8,393.25,393.25,393.25,393.25,1
20190701|2019-02-08 02:30,8,393.25,393.25,393.25,393.25,25
20190701|2019-02-08 03:00,8,393.25,393.25,393.25,393.25,2
20190701|2019-02-08 03:30,8,393.25,393.5,393.25,393.5,20
20190701|2019-02-08 04:00,8,393.75,394.5,393.25,393.25,815
20190701|2019-02-08 04:30,8,393.5,394,393.5,393.75,57
20190701|2019-02-08 05:00,8,393.75,393.75,393.75,393.75,5
20190701|2019-02-08 05:30,8,393.75,393.75,393.5,393.5,3
20190701|2019-02-08 06:00,8,393.75,393.75,393.75,393.75,3
20190701|2019-02-08 06:30,8,393.75,394,393.5,394,44
20190701|2019-02-08 07:00,8,394.25,394.5,394,394.25,111
20190701|2019-02-08 07:30,8,394.5,394.5,393.5,393.75,130
20190701|2019-02-08 08:30,8,393.5,394.75,393.25,394.75,1658
20190701|2019-02-08 09:00,8,394.5,394.5,393.75,394,935
20190701|2019-02-08 09:30,8,393.75,394.25,393.5,394,1612
20190701|2019-02-08 10:00,8,394,394.25,393.75,394.25,605
20190701|2019-02-08 10:30,8,394.25,394.5,393.5,393.75,1688
20190701|2019-02-08 11:00,8,394,397,390,392.25,5464
20190701|2019-02-08 11:30,8,392.25,392.25,389.75,390,2436
20190701|2019-02-08 12:00,8,389.75,390.75,389.75,390,1740
20190701|2019-02-08 12:30,8,390,391,390,390.75,505
20190701|2019-02-08 13:00,8,390.75,390.75,389.75,389.75,1526
20190701|2019-02-10 19:00,11,390,390.5,390,390.5,112
20190701|2019-02-10 19:30,11,390.25,390.5,390,390,44
20190701|2019-02-10 20:00,11,390.25,390.25,390.25,390.25,12
20190701|2019-02-10 20:30,11,390,390.25,390,390.25,15
20190701|2019-02-10 21:00,11,390.25,390.5,390.25,390.5,10
20190701|2019-02-10 21:30,11,390.5,390.75,390.5,390.75,4
20190701|2019-02-10 22:30,11,390.5,390.5,390.5,390.5,25
20190701|2019-02-10 23:00,11,390.25,390.25,390.25,390.25,14
20190701|2019-02-10 23:30,11,390.5,390.5,390.5,390.5,31
20190701|2019-02-11 00:30,11,390.25,390.25,390.25,390.25,1
20190701|2019-02-11 01:00,11,390.25,390.5,390.25,390.5,8
20190701|2019-02-11 01:30,11,390.5,390.5,390.5,390.5,1
20190701|2019-02-11 02:00,11,390.5,390.5,390.25,390.25,43
20190701|2019-02-11 02:30,11,390.25,390.25,389.75,389.75,131
20190701|2019-02-11 03:00,11,389.75,389.75,389.5,389.5,48
20190701|2019-02-11 03:30,11,389.5,389.5,389.5,389.5,13
20190701|2019-02-11 04:30,11,389.5,389.5,389.5,389.5,8
20190701|2019-02-11 05:00,11,389.25,389.25,389.25,389.25,27
20190701|2019-02-11 05:30,11,389.25,389.25,389.25,389.25,8
20190701|2019-02-11 06:00,11,389.25,389.5,389.25,389.25,259
20190701|2019-02-11 06:30,11,389,389.25,389,389,217
20190701|2019-02-11 07:00,11,389,389.25,388.75,389,182
20190701|2019-02-11 07:30,11,389,389,388.75,388.75,56
20190701|2019-02-11 08:30,11,389,389.75,388.5,389.5,1235
20190701|2019-02-11 09:00,11,389.5,389.5,388.75,388.75,1152
20190701|2019-02-11 09:30,11,388.75,389,387.75,388,3990
20190701|2019-02-11 10:00,11,388,388.25,387.75,387.75,1143
20190701|2019-02-11 10:30,11,387.75,388.5,387.5,387.75,1580
20190701|2019-02-11 11:00,11,388,389,387.5,389,827
20190701|2019-02-11 11:30,11,389,389.5,388.25,388.25,1010
20190701|2019-02-11 12:00,11,388.5,388.75,388,388.75,380
20190701|2019-02-11 12:30,11,388.75,389.25,388.75,389,614
20190701|2019-02-11 13:00,11,389.25,389.25,388.5,389,1429
20190701|2019-02-11 19:00,12,389,389.25,389,389.25,180
20190701|2019-02-11 19:30,12,389.5,390,389.5,390,62
20190701|2019-02-11 20:00,12,390,390,389.75,389.75,11
20190701|2019-02-11 20:30,12,390,390.25,390,390.25,18
20190701|2019-02-11 21:00,12,390,390,390,390,9
20190701|2019-02-11 21:30,12,390,390,390,390,3
20190701|2019-02-11 23:00,12,390,390.25,389.75,389.75,60
20190701|2019-02-11 23:30,12,390,390,390,390,3
20190701|2019-02-12 00:00,12,390,390,390,390,7
20190701|2019-02-12 00:30,12,390.25,390.25,390.25,390.25,1
20190701|2019-02-12 01:00,12,390,390,389.75,390,116
20190701|2019-02-12 01:30,12,389.75,390,389.75,389.75,16
20190701|2019-02-12 02:00,12,390,390.5,390,390.5,37
20190701|2019-02-12 02:30,12,390.5,391,390.5,390.75,187
20190701|2019-02-12 03:00,12,390.25,390.75,390,390.25,431
20190701|2019-02-12 03:30,12,390,390,390,390,21
20190701|2019-02-12 04:00,12,390.25,390.25,390.25,390.25,67
20190701|2019-02-12 04:30,12,390,390,390,390,1
20190701|2019-02-12 05:00,12,390.5,391,390.5,391,98
20190701|2019-02-12 05:30,12,391,391.25,390.75,390.75,127
20190701|2019-02-12 06:00,12,390.75,391,390.75,390.75,36
20190701|2019-02-12 06:30,12,390.75,391,390.75,391,60
20190701|2019-02-12 07:00,12,391,391.25,390.75,391,420
20190701|2019-02-12 07:30,12,391,391.25,390.75,391.25,69
20190701|2019-02-12 08:30,12,390.75,391.25,390.25,390.75,811
20190701|2019-02-12 09:00,12,390.75,390.75,389.25,389.75,1105
20190701|2019-02-12 09:30,12,389.75,390.25,389.25,390.25,786
20190701|2019-02-12 10:00,12,390.5,391.5,390.5,391.25,1306
20190701|2019-02-12 10:30,12,391.25,392,390.75,391.75,2160
20190701|2019-02-12 11:00,12,391.75,394.25,391.5,393.25,2220
20190701|2019-02-12 11:30,12,393.25,393.75,392.5,393.75,1585
20190701|2019-02-12 12:00,12,393.75,394,393.25,393.25,1221
20190701|2019-02-12 12:30,12,393.25,393.75,393,393.25,680
20190701|2019-02-12 13:00,12,393.25,394,393,393.75,1692
20190701|2019-02-12 19:00,13,393.25,393.5,393,393.25,206
20190701|2019-02-12 19:30,13,393,393.5,393,393.5,7
20190701|2019-02-12 20:00,13,393.5,393.5,393.25,393.25,40
20190701|2019-02-12 20:30,13,393.25,393.5,393.25,393.5,69
20190701|2019-02-12 21:00,13,393.75,393.75,393.5,393.5,85
20190701|2019-02-12 21:30,13,393.75,393.75,393.75,393.75,12
20190701|2019-02-12 22:00,13,393.75,393.75,393.75,393.75,17
20190701|2019-02-12 23:00,13,393.5,393.5,393.5,393.5,3
20190701|2019-02-12 23:30,13,393.75,393.75,393.75,393.75,2
20190701|2019-02-13 00:30,13,393.75,393.75,393.75,393.75,23
20190701|2019-02-13 01:00,13,394,394,394,394,131
20190701|2019-02-13 01:30,13,393.75,394,393.75,394,16
20190701|2019-02-13 02:00,13,394,394,394,394,3
20190701|2019-02-13 02:30,13,393.75,394,393.75,394,57
20190701|2019-02-13 03:00,13,393.75,393.75,393.75,393.75,121
20190701|2019-02-13 03:30,13,393.75,393.75,393.5,393.5,67
20190701|2019-02-13 04:00,13,393.75,393.75,393.75,393.75,5
20190701|2019-02-13 04:30,13,393.75,393.75,393.75,393.75,10
20190701|2019-02-13 05:00,13,394,394.75,394,394.75,188
20190701|2019-02-13 05:30,13,394.5,394.5,394.5,394.5,23
20190701|2019-02-13 06:00,13,394.5,394.5,394.5,394.5,25
20190701|2019-02-13 06:30,13,394.5,394.5,394,394,41
20190701|2019-02-13 07:00,13,394,394.25,393.75,394.25,88
20190701|2019-02-13 07:30,13,394.25,394.5,394,394.5,44
20190701|2019-02-13 08:30,13,393.75,394,392.5,393,1673
20190701|2019-02-13 09:00,13,393,393.5,392.25,393.25,1431
20190701|2019-02-13 09:30,13,393.5,393.75,393,393.5,662
20190701|2019-02-13 10:00,13,393.25,393.75,392.75,393.25,382
20190701|2019-02-13 10:30,13,393.25,393.5,392.75,393,1005
20190701|2019-02-13 11:00,13,393,393.75,392.75,393.5,1111
20190701|2019-02-13 11:30,13,393.5,394.5,393.5,394,2567
20190701|2019-02-13 12:00,13,394,394.75,394,394.25,597
20190701|2019-02-13 12:30,13,394.25,394.5,394,394.5,298
20190701|2019-02-13 13:00,13,394.25,395,394.25,395,911
20190701|2019-02-13 19:00,14,394.5,394.75,393.5,393.5,186
20190701|2019-02-13 19:30,14,393.5,393.5,393.5,393.5,33
20190701|2019-02-13 20:00,14,393.5,393.5,393.5,393.5,28
20190701|2019-02-13 20:30,14,393.5,393.75,393.5,393.5,55
20190701|2019-02-13 21:00,14,393.5,393.5,393.5,393.5,1
20190701|2019-02-13 21:30,14,393.5,393.75,393.5,393.75,31
20190701|2019-02-13 22:30,14,393.5,393.75,393.5,393.75,25
20190701|2019-02-13 23:30,14,393.75,393.75,393.75,393.75,28
20190701|2019-02-14 00:00,14,393.75,393.75,393.75,393.75,20
20190701|2019-02-14 00:30,14,394,394,393.75,393.75,260
20190701|2019-02-14 01:00,14,393.75,394,393.75,394,15
20190701|2019-02-14 01:30,14,393.75,394,393.75,393.75,39
20190701|2019-02-14 02:00,14,393.75,393.75,393.5,393.5,21
20190701|2019-02-14 02:30,14,393.5,393.75,393.5,393.75,32
20190701|2019-02-14 03:00,14,394,394,393.75,393.75,63
20190701|2019-02-14 03:30,14,393.75,394.25,393.75,393.75,101
20190701|2019-02-14 04:00,14,394,394,394,394,1
20190701|2019-02-14 04:30,14,394,394,394,394,54
20190701|2019-02-14 05:00,14,394,394.25,394,394.25,22
20190701|2019-02-14 05:30,14,394.25,394.25,394,394,8
20190701|2019-02-14 06:00,14,394,394,394,394,25
20190701|2019-02-14 06:30,14,394,394,393.5,393.75,223
20190701|2019-02-14 07:00,14,393.75,393.75,393.5,393.75,114
20190701|2019-02-14 07:30,14,393.5,393.5,392.75,393.25,491
20190701|2019-02-14 08:30,14,393,393,392.25,393,803
20190701|2019-02-14 09:00,14,393,393.5,392.5,393.25,864
20190701|2019-02-14 09:30,14,393,393,391,391.75,2641
20190701|2019-02-14 10:00,14,391.5,391.5,390.5,391.25,2658
20190701|2019-02-14 10:30,14,391.25,391.5,391,391,827
20190701|2019-02-14 11:00,14,391,391.75,390.75,391.25,758
20190701|2019-02-14 11:30,14,391.25,391.75,390.25,390.25,802
20190701|2019-02-14 12:00,14,390.25,391,390.25,390.75,1814
20190701|2019-02-14 12:30,14,390.75,390.75,390.25,390.5,779
20190701|2019-02-14 13:00,14,390.75,391,390.25,391,1313
20190701|2019-02-14 19:00,15,390.75,391.5,390.75,391,388
20190701|2019-02-14 19:30,15,390.75,391.25,390.75,391.25,49
20190701|2019-02-14 20:00,15,391.25,391.25,390.75,390.75,250
20190701|2019-02-14 20:30,15,391,391.25,390.75,391,453
20190701|2019-02-14 21:00,15,390.75,391.25,390.75,391,287
20190701|2019-02-14 21:30,15,391,391,390.5,390.5,150
20190701|2019-02-14 22:00,15,390.25,390.25,390,390,13
20190701|2019-02-14 22:30,15,390.25,390.5,390.25,390.5,22
20190701|2019-02-14 23:00,15,390.5,390.5,390.5,390.5,11
20190701|2019-02-14 23:30,15,390.75,391,390.75,391,22
20190701|2019-02-15 00:00,15,391,391.25,391,391,7
20190701|2019-02-15 00:30,15,391.25,391.25,391.25,391.25,4
20190701|2019-02-15 01:00,15,391.25,391.25,391.25,391.25,1
20190701|2019-02-15 01:30,15,391,391,391,391,1
20190701|2019-02-15 02:00,15,391.25,391.5,391,391.5,113
20190701|2019-02-15 02:30,15,391.75,391.75,391.75,391.75,13
20190701|2019-02-15 03:00,15,391.5,391.75,391.5,391.75,6
20190701|2019-02-15 03:30,15,391.5,391.5,391.5,391.5,2
20190701|2019-02-15 04:00,15,391.5,392,391.5,391.5,102
20190701|2019-02-15 04:30,15,391.75,391.75,391.5,391.5,45
20190701|2019-02-15 05:00,15,391.5,391.75,391.5,391.5,28
20190701|2019-02-15 05:30,15,391.5,391.75,391.5,391.5,17
20190701|2019-02-15 06:00,15,392,392.25,391.75,391.75,53
20190701|2019-02-15 06:30,15,391.75,391.75,391.5,391.5,28
20190701|2019-02-15 07:00,15,391.75,391.75,391.5,391.5,155
20190701|2019-02-15 07:30,15,391.25,392,391.25,392,106
20190701|2019-02-15 08:30,15,392,392.75,391,391.25,1783
20190701|2019-02-15 09:00,15,391.25,391.25,390,390,1136
20190701|2019-02-15 09:30,15,390,390.75,389.25,390.5,1697
20190701|2019-02-15 10:00,15,390.75,390.75,389.75,390.5,1455
20190701|2019-02-15 10:30,15,390.5,390.75,389.75,390.5,708
20190701|2019-02-15 11:00,15,390.5,391,390.25,390.75,328
20190701|2019-02-15 11:30,15,390.75,391.25,390.75,391.25,430
20190701|2019-02-15 12:00,15,391,391.25,390.75,390.75,305
20190701|2019-02-15 12:30,15,391,391,390,390.25,1079
20190701|2019-02-15 13:00,15,390.25,391,390,390.5,1081
20190701|2019-02-18 19:00,19,390.25,391.5,390,391.25,500
20190701|2019-02-18 19:30,19,391.25,391.25,391.25,391.25,6
20190701|2019-02-18 20:00,19,391.25,391.25,391,391.25,5
20190701|2019-02-18 20:30,19,391.25,391.25,391.25,391.25,17
20190701|2019-02-18 21:00,19,391.25,391.75,391.25,391.5,41
20190701|2019-02-18 21:30,19,391.75,391.75,391.5,391.5,14
20190701|2019-02-18 22:00,19,391.5,391.5,391,391.25,29
20190701|2019-02-18 22:30,19,391.5,391.75,391.25,391.75,106
20190701|2019-02-18 23:00,19,391.5,391.5,391.25,391.5,32
20190701|2019-02-18 23:30,19,391.75,391.75,391.5,391.5,13
20190701|2019-02-19 00:00,19,391.25,391.5,391.25,391.5,22
20190701|2019-02-19 00:30,19,391.5,391.5,391.5,391.5,23
20190701|2019-02-19 01:00,19,391.5,391.5,391.5,391.5,16
20190701|2019-02-19 01:30,19,391.5,391.75,391.5,391.5,55
20190701|2019-02-19 02:00,19,391.5,391.5,391.5,391.5,26
20190701|2019-02-19 02:30,19,391.5,391.5,391.25,391.25,54
20190701|2019-02-19 03:00,19,391.25,391.25,390.75,390.75,64
20190701|2019-02-19 03:30,19,391,391.25,390.75,391,37
20190701|2019-02-19 04:00,19,391,391,390.75,390.75,18
20190701|2019-02-19 04:30,19,390.25,390.5,390.25,390.5,8
20190701|2019-02-19 05:00,19,390.5,390.5,390.5,390.5,71
20190701|2019-02-19 05:30,19,390.5,390.75,390.5,390.75,78
20190701|2019-02-19 06:00,19,391,391.5,390.75,391.5,176
20190701|2019-02-19 06:30,19,391,391.5,391,391.5,15
20190701|2019-02-19 07:00,19,391.5,391.5,391.25,391.5,96
20190701|2019-02-19 07:30,19,391.25,391.5,391,391,111
20190701|2019-02-19 08:30,19,391.25,391.5,389.25,389.5,1069
20190701|2019-02-19 09:00,19,389.25,389.5,388.25,388.5,1366
20190701|2019-02-19 09:30,19,388.5,388.75,388.25,388.75,533
20190701|2019-02-19 10:00,19,388.5,388.75,388.25,388.75,761
20190701|2019-02-19 10:30,19,388.75,388.75,387.25,387.5,1519
20190701|2019-02-19 11:00,19,387.25,387.25,386,386.25,2097
20190701|2019-02-19 11:30,19,386.25,386.75,385.25,385.25,3112
20190701|2019-02-19 12:00,19,385.5,386,385,385.5,1820
20190701|2019-02-19 12:30,19,385.5,386,385.25,385.5,1302
20190701|2019-02-19 13:00,19,385.5,386.5,385.25,386,5245
20190701|2019-02-19 19:00,20,387.5,388.25,387.5,388.25,644
20190701|2019-02-19 19:30,20,387.75,388.5,387.75,388.5,65
20190701|2019-02-19 20:00,20,388.5,388.5,388,388,45
20190701|2019-02-19 20:30,20,388,388.5,388,388.5,21
20190701|2019-02-19 21:00,20,388.75,388.75,388.25,388.25,36
20190701|2019-02-19 21:30,20,388.5,388.5,388.5,388.5,6
20190701|2019-02-19 22:00,20,388.5,388.5,388.5,388.5,1
20190701|2019-02-19 22:30,20,388.75,388.75,388.75,388.75,2
20190701|2019-02-19 23:30,20,388.75,389,388.75,389,26
20190701|2019-02-20 00:00,20,389,389,389,389,3
20190701|2019-02-20 01:00,20,389,389.25,388.75,389.25,140
20190701|2019-02-20 01:30,20,389.25,389.25,389,389,134
20190701|2019-02-20 02:00,20,389,389,388.75,389,35
20190701|2019-02-20 02:30,20,389,389.5,389,389.25,249
20190701|2019-02-20 03:00,20,389.5,389.75,389.25,389.75,94
20190701|2019-02-20 03:30,20,389.75,389.75,389.25,389.5,61
20190701|2019-02-20 04:00,20,389.25,389.5,389.25,389.5,3
20190701|2019-02-20 04:30,20,389.25,389.25,389,389,142
20190701|2019-02-20 05:30,20,389,389,389,389,143
20190701|2019-02-20 06:00,20,389,389.25,389,389.25,457
20190701|2019-02-20 06:30,20,389,389.25,388.25,389,806
20190701|2019-02-20 07:00,20,388.75,388.75,387.75,387.75,148
20190701|2019-02-20 07:30,20,388,388,386.75,387,451
20190701|2019-02-20 08:30,20,387.25,387.75,386,386,2060
20190701|2019-02-20 09:00,20,386,386.5,385.5,385.75,1858
20190701|2019-02-20 09:30,20,385.75,385.75,385,385.25,1520
20190701|2019-02-20 10:00,20,385.25,386,385,386,1380
20190701|2019-02-20 10:30,20,385.75,387.25,385.5,386.75,1481
20190701|2019-02-20 11:00,20,386.75,387.5,386.5,387.25,949
20190701|2019-02-20 11:30,20,387.5,388,387,387.5,1769
20190701|2019-02-20 12:00,20,387.5,388.5,387.25,388.25,847
20190701|2019-02-20 12:30,20,388.25,388.75,387.75,387.75,1060
20190701|2019-02-20 13:00,20,387.75,388.25,387.25,388,1262
20190701|2019-02-20 19:00,21,387.5,387.75,387.5,387.5,461
20190701|2019-02-20 19:30,21,387.75,387.75,387.75,387.75,33
20190701|2019-02-20 20:00,21,387.5,387.5,387.5,387.5,50
20190701|2019-02-20 20:30,21,387.5,387.5,387.5,387.5,11
20190701|2019-02-20 21:00,21,387.5,387.5,387.25,387.5,6
20190701|2019-02-20 22:00,21,387.75,388,387.75,388,155
20190701|2019-02-20 23:00,21,388,388.25,388,388.25,276
20190701|2019-02-20 23:30,21,388.25,388.5,388,388.5,64
20190701|2019-02-21 00:00,21,388.75,389.5,388.75,389,531
20190701|2019-02-21 00:30,21,389,389,389,389,141
20190701|2019-02-21 01:00,21,389.25,389.5,389.25,389.25,518
20190701|2019-02-21 01:30,21,389.25,389.5,389.25,389.25,58
20190701|2019-02-21 02:00,21,389.5,389.75,389.25,389.75,95
20190701|2019-02-21 02:30,21,389.5,389.75,389.25,389.75,87
20190701|2019-02-21 03:00,21,389.75,390.5,389.75,390.25,1090
20190701|2019-02-21 03:30,21,390.25,390.5,390.25,390.25,66
20190701|2019-02-21 04:00,21,390.5,390.5,390.5,390.5,10
20190701|2019-02-21 04:30,21,390.5,391.25,390.5,391,122
20190701|2019-02-21 05:00,21,391,391.5,391,391.5,128
20190701|2019-02-21 05:30,21,391.5,392.25,391.25,391.25,538
20190701|2019-02-21 06:00,21,391.5,391.75,391.25,391.25,99
20190701|2019-02-21 06:30,21,391.25,394.5,391.25,394.5,1495
20190701|2019-02-21 07:00,21,394.75,395,393.75,393.75,1290
20190701|2019-02-21 07:30,21,393.75,394,393,393.5,538
20190701|2019-02-21 08:30,21,393,394,392.25,392.5,3278
20190701|2019-02-21 09:00,21,392.5,393,392.25,392.25,2055
20190701|2019-02-21 09:30,21,392.25,392.75,391.75,392.5,2145
20190701|2019-02-21 10:00,21,392.25,393,391.75,392.5,1568
20190701|2019-02-21 10:30,21,392.5,393.25,392.5,393,1308
20190701|2019-02-21 11:00,21,393,393.75,393,393.25,1609
20190701|2019-02-21 11:30,21,393.25,394,393,393.5,1439
20190701|2019-02-21 12:00,21,393.5,393.5,392,392.5,1233
20190701|2019-02-21 12:30,21,392.5,392.5,391.75,392,1486
20190701|2019-02-21 13:00,21,392,392.75,391.5,391.5,2764
20190701|2019-02-21 19:00,22,391.25,392.25,391.25,392.25,649
20190701|2019-02-21 19:30,22,392.25,392.5,392,392,90
20190701|2019-02-21 20:00,22,392.25,392.25,392.25,392.25,15
20190701|2019-02-21 20:30,22,392.5,392.5,392.5,392.5,46
20190701|2019-02-21 21:00,22,392.5,393,392.5,393,94
20190701|2019-02-21 21:30,22,393,393.5,393,393.25,66
20190701|2019-02-21 22:00,22,393,393.25,393,393,51
20190701|2019-02-21 22:30,22,393.25,393.25,393.25,393.25,28
20190701|2019-02-21 23:30,22,393.25,393.5,393.25,393.5,6
20190701|2019-02-22 00:00,22,393.25,393.25,393.25,393.25,24
20190701|2019-02-22 00:30,22,393.25,393.5,393.25,393.5,7
20190701|2019-02-22 01:00,22,393.25,393.25,393,393.25,129
20190701|2019-02-22 01:30,22,393.25,393.25,393,393,48
20190701|2019-02-22 02:00,22,393,393.75,393,393.25,171
20190701|2019-02-22 02:30,22,393.25,393.5,393.25,393.25,67
20190701|2019-02-22 03:00,22,393.25,393.5,393,393.25,169
20190701|2019-02-22 03:30,22,393.25,393.75,393.25,393.25,211
20190701|2019-02-22 04:00,22,393.5,393.5,393.25,393.25,30
20190701|2019-02-22 04:30,22,393.5,393.5,393.25,393.25,77
20190701|2019-02-22 05:00,22,393.25,393.25,393.25,393.25,28
20190701|2019-02-22 05:30,22,393.5,393.5,393.25,393.25,13
20190701|2019-02-22 06:00,22,393.25,393.5,393.25,393.25,42
20190701|2019-02-22 06:30,22,393.25,393.5,393.25,393.5,33
20190701|2019-02-22 07:00,22,393.5,394,393.5,393.75,239
20190701|2019-02-22 07:30,22,393.75,394.25,393,393.25,370
20190701|2019-02-22 08:30,22,393.25,393.75,392.5,393,1958
20190701|2019-02-22 09:00,22,393.25,393.5,392,392,1021
20190701|2019-02-22 09:30,22,392,392.75,391.75,392.5,1287
20190701|2019-02-22 10:00,22,392.25,393,392.25,392.75,1274
20190701|2019-02-22 10:30,22,392.75,393,392.5,392.75,681
20190701|2019-02-22 11:00,22,392.75,393.75,392.75,393.25,1749
20190701|2019-02-22 11:30,22,393.25,393.5,392.75,392.75,1755
20190701|2019-02-22 12:00,22,393,393.5,392.75,393.5,1255
20190701|2019-02-22 12:30,22,393.5,394,393,393.5,2467
20190701|2019-02-22 13:00,22,393.5,393.75,392.25,392.5,2451
20190701|2019-02-24 19:00,25,395,395.75,394.5,395.25,1617
20190701|2019-02-24 19:30,25,395.5,395.5,394.75,395,211
20190701|2019-02-24 20:00,25,395,395,394.75,394.75,25
20190701|2019-02-24 20:30,25,395,395,394.5,394.5,106
20190701|2019-02-24 21:00,25,394.5,394.75,394.5,394.75,136
20190701|2019-02-24 21:30,25,394.75,394.75,394.5,394.5,67
20190701|2019-02-24 22:00,25,394.75,394.75,394.75,394.75,10
20190701|2019-02-24 22:30,25,394.75,394.75,394.5,394.5,34
20190701|2019-02-24 23:00,25,394.5,394.5,394.5,394.5,8
20190701|2019-02-24 23:30,25,394.5,394.5,394.5,394.5,14
20190701|2019-02-25 00:00,25,394.5,394.75,394.5,394.75,27
20190701|2019-02-25 00:30,25,394.5,394.5,394.5,394.5,17
20190701|2019-02-25 01:00,25,394.5,394.75,394.5,394.5,77
20190701|2019-02-25 01:30,25,394.5,394.5,394.5,394.5,62
20190701|2019-02-25 02:00,25,394.25,394.5,394.25,394.5,91
20190701|2019-02-25 02:30,25,394.5,394.75,394.25,394.5,386
20190701|2019-02-25 03:00,25,394.5,395,394.5,395,265
20190701|2019-02-25 03:30,25,395,395,394.75,394.75,202
20190701|2019-02-25 04:00,25,395,395,395,395,96
20190701|2019-02-25 04:30,25,395,395,395,395,118
20190701|2019-02-25 05:00,25,395.25,395.25,394.75,395,85
20190701|2019-02-25 05:30,25,395,395,394.75,394.75,159
20190701|2019-02-25 06:00,25,394.75,395,394.5,394.75,319
20190701|2019-02-25 06:30,25,394.75,394.75,394.5,394.75,53
20190701|2019-02-25 07:00,25,394.75,394.75,394.25,394.5,415
20190701|2019-02-25 07:30,25,394.75,394.75,394.25,394.5,135
20190701|2019-02-25 08:30,25,394,394.5,390.75,391.25,3864
20190701|2019-02-25 09:00,25,391.5,392.25,391,391.5,2480
20190701|2019-02-25 09:30,25,391.75,392.75,391.5,391.75,1090
20190701|2019-02-25 10:00,25,391.75,392,390.25,390.75,2742
20190701|2019-02-25 10:30,25,390.75,391,389.25,389.5,4451
20190701|2019-02-25 11:00,25,389.5,389.75,388.5,389,2515
20190701|2019-02-25 11:30,25,388.75,389.5,388.5,388.75,1376
20190701|2019-02-25 12:00,25,388.75,389,388,388.5,1571
20190701|2019-02-25 12:30,25,388.5,389.5,388,388.25,2109
20190701|2019-02-25 13:00,25,388,388.75,387.5,388.5,2356
20190701|2019-02-25 19:00,26,388.25,388.5,386.5,386.5,599
20190701|2019-02-25 19:30,26,386.5,386.75,386,386.5,576
20190701|2019-02-25 20:00,26,386.5,387,386.25,387,300
20190701|2019-02-25 20:30,26,387,387.75,387,387.75,119
20190701|2019-02-25 21:00,26,387.5,388,387,387.25,331
20190701|2019-02-25 21:30,26,387.5,387.75,387.5,387.75,36
20190701|2019-02-25 22:00,26,388,388,387.75,387.75,16
20190701|2019-02-25 22:30,26,388,388,387.5,387.75,145
20190701|2019-02-25 23:00,26,387.75,388,387.75,388,37
20190701|2019-02-25 23:30,26,388,388,388,388,18
20190701|2019-02-26 00:00,26,387.75,387.75,387.75,387.75,49
20190701|2019-02-26 00:30,26,388,388,388,388,103
20190701|2019-02-26 01:00,26,388,388,388,388,17
20190701|2019-02-26 01:30,26,388.25,388.25,388,388.25,160
20190701|2019-02-26 02:00,26,388.5,388.5,388,388.25,109
20190701|2019-02-26 02:30,26,388.5,388.75,388.25,388.25,289
20190701|2019-02-26 03:00,26,388.5,388.5,388,388,312
20190701|2019-02-26 03:30,26,388,388.5,387.75,388,1918
20190701|2019-02-26 04:00,26,388.25,388.25,387.5,387.75,259
20190701|2019-02-26 04:30,26,387.5,387.5,387.5,387.5,11
20190701|2019-02-26 05:00,26,387.25,387.5,387.25,387.25,132
20190701|2019-02-26 05:30,26,387,387,386.75,386.75,170
20190701|2019-02-26 06:00,26,386.75,387.5,386.75,387.5,212
20190701|2019-02-26 06:30,26,387.5,388.25,387.25,388.25,785
20190701|2019-02-26 07:00,26,388.25,388.25,387,387,1006
20190701|2019-02-26 07:30,26,387.25,387.75,387.25,387.75,121
20190701|2019-02-26 08:30,26,387.75,388,385,385,6099
20190701|2019-02-26 09:00,26,385,386.25,385,385.75,3818
20190701|2019-02-26 09:30,26,385.75,386,385.25,385.25,2404
20190701|2019-02-26 10:00,26,385.25,385.25,384.5,385,3259
20190701|2019-02-26 10:30,26,385,385,384,384.5,3907
20190701|2019-02-26 11:00,26,384.5,385.25,384.25,385,2995
20190701|2019-02-26 11:30,26,385,385.25,384.25,384.5,1543
20190701|2019-02-26 12:00,26,384.75,384.75,384,384,1725
20190701|2019-02-26 12:30,26,384.25,384.5,383.5,383.75,1840
20190701|2019-02-26 13:00,26,383.75,384.75,383.5,383.75,5636
20190701|2019-02-26 21:30,27,384.75,384.75,383.5,383.5,309
20190701|2019-02-26 22:00,27,383.75,384,383.75,384,287
20190701|2019-02-26 22:30,27,384,384,384,384,50
20190701|2019-02-26 23:00,27,384,384.25,384,384.25,50
20190701|2019-02-26 23:30,27,384.25,384.25,384.25,384.25,6
20190701|2019-02-27 00:00,27,384.25,384.25,384.25,384.25,3
20190701|2019-02-27 00:30,27,384.25,384.25,384,384,31
20190701|2019-02-27 01:00,27,384,384.25,383.75,384,707
20190701|2019-02-27 01:30,27,384,384.25,384,384.25,577
20190701|2019-02-27 02:00,27,384.25,384.5,384,384.25,916
20190701|2019-02-27 02:30,27,384,384.25,384,384.25,334
20190701|2019-02-27 03:00,27,384,384.5,384,384.25,845
20190701|2019-02-27 03:30,27,384.5,384.5,384.25,384.5,130
20190701|2019-02-27 04:00,27,384.5,385,384.5,384.75,904
20190701|2019-02-27 04:30,27,384.75,385.5,384.75,385.5,126
20190701|2019-02-27 05:00,27,385.75,386,385.75,385.75,83
20190701|2019-02-27 05:30,27,385.75,386.25,385.75,385.75,276
20190701|2019-02-27 06:00,27,385.75,386,385.75,385.75,67
20190701|2019-02-27 06:30,27,385.5,385.75,385,385,127
20190701|2019-02-27 07:00,27,385.25,385.75,385,385.5,162
20190701|2019-02-27 07:30,27,385.5,386.5,385.25,386.25,231
20190701|2019-02-27 08:30,27,386.25,386.25,384.75,385,3440
20190701|2019-02-27 09:00,27,385,385.25,383,383.25,4532
20190701|2019-02-27 09:30,27,383.5,384.5,383,384.5,2424
20190701|2019-02-27 10:00,27,384.5,384.5,383.5,383.75,2347
20190701|2019-02-27 10:30,27,384,384,383,383.25,1640
20190701|2019-02-27 11:00,27,383.25,383.5,382.25,382.25,2724
20190701|2019-02-27 11:30,27,382.5,383,382,382.5,1965
20190701|2019-02-27 12:00,27,382.5,382.75,382,382.5,2023
20190701|2019-02-27 12:30,27,382.75,382.75,381.5,381.75,3857
20190701|2019-02-27 13:00,27,381.75,382.5,381.5,381.75,3833
20190701|2019-02-27 19:00,28,382.25,382.5,382,382.25,911
20190701|2019-02-27 19:30,28,382.5,382.5,382,382,130
20190701|2019-02-27 20:00,28,382,382.25,382,382,25
20190701|2019-02-27 20:30,28,382,382.25,382,382.25,27
20190701|2019-02-27 21:00,28,382.25,382.5,382,382.25,105
20190701|2019-02-27 21:30,28,382,382,382,382,45
20190701|2019-02-27 22:00,28,382,382.25,382,382,22
20190701|2019-02-27 22:30,28,382,382.25,382,382.25,20
20190701|2019-02-27 23:30,28,382.25,382.25,382.25,382.25,19
20190701|2019-02-28 00:00,28,382.25,382.25,382.25,382.25,25
20190701|2019-02-28 00:30,28,382.25,382.25,382.25,382.25,10
20190701|2019-02-28 01:00,28,382,382.25,382,382.25,20
20190701|2019-02-28 01:30,28,382.25,382.25,382,382.25,49
20190701|2019-02-28 02:00,28,382.25,382.5,382,382.25,150
20190701|2019-02-28 02:30,28,382.25,382.5,382,382.5,187
20190701|2019-02-28 03:00,28,382.25,382.5,382.25,382.5,316
20190701|2019-02-28 03:30,28,382.5,382.5,382.25,382.5,39
20190701|2019-02-28 04:00,28,382.25,382.5,381.75,381.75,395
20190701|2019-02-28 04:30,28,382,382.5,382,382.5,93
20190701|2019-02-28 05:00,28,382.5,383,382.5,383,368
20190701|2019-02-28 05:30,28,382.75,382.75,382.25,382.25,313
20190701|2019-02-28 06:00,28,382.25,382.25,382,382,9
20190701|2019-02-28 06:30,28,382,382,381.5,381.75,185
20190701|2019-02-28 07:00,28,382,382,381.75,382,329
20190701|2019-02-28 07:30,28,382,382.25,381.25,381.25,574
20190701|2019-02-28 08:30,28,381.5,381.75,380.25,381.5,5539
20190701|2019-02-28 09:00,28,381.5,381.75,381,381,1619
20190701|2019-02-28 09:30,28,381,381.5,380.5,380.75,1767
20190701|2019-02-28 10:00,28,380.5,380.75,380,380.25,5219
20190701|2019-02-28 10:30,28,380.25,380.5,379.25,379.25,5999
20190701|2019-02-28 11:00,28,379.5,380,379,379.75,2756
20190701|2019-02-28 11:30,28,379.75,379.75,379,379.25,1032
20190701|2019-02-28 12:00,28,379.25,379.5,378.75,379,1324
20190701|2019-02-28 12:30,28,379.25,379.5,378.75,379,1250
20190701|2019-02-28 13:00,28,379,379.5,378.75,378.75,6315
20190701|2019-02-28 19:00,1,379.25,379.75,379,379.75,665
20190701|2019-02-28 19:30,1,379.5,379.75,379.5,379.5,39
20190701|2019-02-28 20:00,1,379.5,379.75,379.5,379.75,28
20190701|2019-02-28 20:30,1,379.75,379.75,379.5,379.5,21
20190701|2019-02-28 21:00,1,379.75,379.75,379.75,379.75,4
20190701|2019-02-28 21:30,1,379.75,380,379.75,380,64
20190701|2019-02-28 22:00,1,380,380,380,380,1
20190701|2019-02-28 22:30,1,379.75,380,379.75,380,28
20190701|2019-03-01 00:00,1,379.75,379.75,379.75,379.75,1
20190701|2019-03-01 00:30,1,379.75,380,379.75,380,8
20190701|2019-03-01 01:00,1,379.75,380.25,379.75,380.25,210
20190701|2019-03-01 01:30,1,380.25,380.25,379.75,380.25,121
20190701|2019-03-01 02:00,1,380.25,380.25,380,380.25,30
20190701|2019-03-01 02:30,1,380.25,380.25,380,380,73
20190701|2019-03-01 03:00,1,380.25,380.25,380,380.25,62
20190701|2019-03-01 03:30,1,380.25,380.25,380,380,88
20190701|2019-03-01 04:00,1,380.25,380.25,380,380,54
20190701|2019-03-01 04:30,1,380,380,379.75,379.75,14
20190701|2019-03-01 05:00,1,380,381,380,381,98
20190701|2019-03-01 05:30,1,380.75,380.75,380,380,269
20190701|2019-03-01 06:00,1,380.25,380.25,379.75,379.75,112
20190701|2019-03-01 06:30,1,379.75,380,379.75,379.75,101
20190701|2019-03-01 07:00,1,380,380,379.5,379.75,269
20190701|2019-03-01 07:30,1,379.75,380,379.5,379.75,288
20190701|2019-03-01 08:30,1,380,380.5,377.25,377.5,5667
20190701|2019-03-01 09:00,1,377.75,378.75,377.5,377.5,3122
20190701|2019-03-01 09:30,1,377.5,377.5,376,376.25,7285
20190701|2019-03-01 10:00,1,376,376.5,375.75,376,2231
20190701|2019-03-01 10:30,1,376,376,375.25,375.25,5182
20190701|2019-03-01 11:00,1,375.25,375.25,374.5,375,2298
20190701|2019-03-01 11:30,1,374.75,378.75,374.75,378,5627
20190701|2019-03-01 12:00,1,378.25,381,378.25,380.25,3197
20190701|2019-03-01 12:30,1,380,381.75,380,381.5,2449
20190701|2019-03-01 13:00,1,381.5,382.25,380.75,380.75,3731
20190701|2019-03-03 19:00,4,382,383.5,382,383.5,999
20190701|2019-03-03 19:30,4,383.75,383.75,383.25,383.5,139
20190701|2019-03-03 20:00,4,383.25,383.75,383.25,383.5,166
20190701|2019-03-03 20:30,4,383.5,383.75,383.5,383.75,53
20190701|2019-03-03 21:00,4,383.75,384.25,383.75,384,83
20190701|2019-03-03 21:30,4,384.25,384.5,384.25,384.5,31
20190701|2019-03-03 22:00,4,384.5,384.5,384.25,384.5,22
20190701|2019-03-03 22:30,4,384.5,384.5,384.25,384.25,3
20190701|2019-03-03 23:00,4,384.5,384.5,384.5,384.5,4
20190701|2019-03-03 23:30,4,384.5,384.5,384.25,384.5,113
20190701|2019-03-04 00:00,4,384.25,384.25,384.25,384.25,32
20190701|2019-03-04 00:30,4,384.5,384.5,384,384,119
20190701|2019-03-04 01:00,4,384,384,384,384,59
20190701|2019-03-04 01:30,4,384,384.25,383.75,383.75,177
20190701|2019-03-04 02:00,4,384,384.5,384,384.25,228
20190701|2019-03-04 02:30,4,384.25,384.5,384.25,384.5,108
20190701|2019-03-04 03:00,4,384.75,384.75,383.75,384,386
20190701|2019-03-04 03:30,4,384,384.25,383.5,384,186
20190701|2019-03-04 04:00,4,384,384.25,383.5,383.5,193
20190701|2019-03-04 04:30,4,383.25,383.5,383,383,95
20190701|2019-03-04 05:00,4,383,383,383,383,58
20190701|2019-03-04 05:30,4,383,383.25,383,383,49
20190701|2019-03-04 06:00,4,383.25,383.25,383,383,48
20190701|2019-03-04 06:30,4,383.25,384.5,383.25,384.5,269
20190701|2019-03-04 07:00,4,384.25,385.75,384.25,385.5,1349
20190701|2019-03-04 07:30,4,385.5,385.75,385,385,214
20190701|2019-03-04 08:30,4,384.75,386.25,384.5,385.25,4810
20190701|2019-03-04 09:00,4,385.25,386.25,384.75,385.25,2532
20190701|2019-03-04 09:30,4,385.25,385.5,384,384.75,2266
20190701|2019-03-04 10:00,4,384.5,384.5,383.5,383.75,2042
20190701|2019-03-04 10:30,4,383.75,384.25,383.5,384.25,1552
20190701|2019-03-04 11:00,4,384,384,383,383,1155
20190701|2019-03-04 11:30,4,383.25,385.25,383,385,2471
20190701|2019-03-04 12:00,4,385,385,384,384,2175
20190701|2019-03-04 12:30,4,384,384.5,383,383.75,1886
20190701|2019-03-04 13:00,4,383.75,384.25,383,383.75,2611
20190701|2019-03-04 19:00,5,384,384.25,384,384.25,619
20190701|2019-03-04 19:30,5,384.5,384.5,384.25,384.25,85
20190701|2019-03-04 20:00,5,384.25,384.25,384,384,146
20190701|2019-03-04 20:30,5,384,384.25,384,384,8
20190701|2019-03-04 21:00,5,384.25,384.25,384.25,384.25,119
20190701|2019-03-04 21:30,5,384.25,384.25,384,384,5
20190701|2019-03-04 22:00,5,384.25,384.25,384.25,384.25,5
20190701|2019-03-04 22:30,5,384.25,384.25,384.25,384.25,2
20190701|2019-03-04 23:00,5,384,384.25,384,384.25,21
20190701|2019-03-04 23:30,5,384,384,384,384,18
20190701|2019-03-05 00:00,5,384,384,384,384,6
20190701|2019-03-05 00:30,5,383.75,383.75,383.75,383.75,16
20190701|2019-03-05 01:00,5,383.75,384,383.75,383.75,66
20190701|2019-03-05 01:30,5,383.75,383.75,383.75,383.75,10
20190701|2019-03-05 02:00,5,383.75,384.25,383.75,384,117
20190701|2019-03-05 02:30,5,384,384,383.75,383.75,2
20190701|2019-03-05 03:00,5,384,384,383.75,384,30
20190701|2019-03-05 03:30,5,384,384,383.5,383.5,45
20190701|2019-03-05 04:00,5,383.5,383.5,383.25,383.25,196
20190701|2019-03-05 04:30,5,383.5,383.5,383.25,383.5,210
20190701|2019-03-05 05:00,5,383.25,383.5,383.25,383.5,213
20190701|2019-03-05 05:30,5,383.5,383.5,383.25,383.5,84
20190701|2019-03-05 06:00,5,383.25,383.5,383,383,215
20190701|2019-03-05 06:30,5,383,383.25,382.75,382.75,470
20190701|2019-03-05 07:00,5,382.75,383.25,382.5,383,516
20190701|2019-03-05 07:30,5,383.25,383.5,383,383.5,149
20190701|2019-03-05 08:30,5,383.5,384.75,383.25,383.75,4163
20190701|2019-03-05 09:00,5,384,385,383,383.75,4499
20190701|2019-03-05 09:30,5,383.5,384.75,383.25,384,3191
20190701|2019-03-05 10:00,5,384.25,384.75,383.75,383.75,1460
20190701|2019-03-05 10:30,5,384,384,383,383.75,1166
20190701|2019-03-05 11:00,5,383.5,384.5,383.25,384.25,1254
20190701|2019-03-05 11:30,5,384.25,385.75,384,385.25,2146
20190701|2019-03-05 12:00,5,385.25,385.75,385,385.5,1512
20190701|2019-03-05 12:30,5,385.5,385.5,384.25,384.5,1451
20190701|2019-03-05 13:00,5,384.5,385,384,384.25,2373
20190701|2019-03-05 19:00,6,384.5,384.75,384.25,384.75,506
20190701|2019-03-05 19:30,6,384.75,385,384.75,385,38
20190701|2019-03-05 20:00,6,385,385,384.75,384.75,127
20190701|2019-03-05 20:30,6,384.75,384.75,384.75,384.75,11
20190701|2019-03-05 21:00,6,385,385,385,385,2
20190701|2019-03-05 21:30,6,385,385,385,385,8
20190701|2019-03-05 23:00,6,384.75,384.75,384.75,384.75,25
20190701|2019-03-05 23:30,6,384.5,384.5,384.25,384.25,47
20190701|2019-03-06 00:30,6,384.25,384.5,384.25,384.5,10
20190701|2019-03-06 01:00,6,384.25,384.5,384.25,384.5,82
20190701|2019-03-06 01:30,6,384.5,384.75,384.25,384.5,165
20190701|2019-03-06 02:00,6,384.5,384.75,384.25,384.25,15
20190701|2019-03-06 02:30,6,384.5,384.5,384,384.25,85
20190701|2019-03-06 03:00,6,384,384.25,384,384,127
20190701|2019-03-06 03:30,6,384,384.25,384,384,126
20190701|2019-03-06 04:00,6,384.25,384.5,384.25,384.5,16
20190701|2019-03-06 04:30,6,384.25,384.25,384.25,384.25,13
20190701|2019-03-06 05:30,6,384,384.25,384,384,172
20190701|2019-03-06 06:00,6,384,384.25,384,384,290
20190701|2019-03-06 06:30,6,384,384.25,384,384,201
20190701|2019-03-06 07:00,6,384.25,384.75,384,384,506
20190701|2019-03-06 07:30,6,384.25,384.25,384,384,424
20190701|2019-03-06 08:30,6,384,384.25,382.75,383.25,3203
20190701|2019-03-06 09:00,6,383,383,380.75,381,5476
20190701|2019-03-06 09:30,6,381,381.75,381,381.75,2227
20190701|2019-03-06 10:00,6,381.75,382,381,381,2151
20190701|2019-03-06 10:30,6,381,381.25,380,380,2392
20190701|2019-03-06 11:00,6,380.25,380.5,379.5,379.75,2057
20190701|2019-03-06 11:30,6,379.75,380.25,379.5,380.25,2839
20190701|2019-03-06 12:00,6,380.25,380.25,379.25,379.5,1723
20190701|2019-03-06 12:30,6,379.5,380.5,379.25,380.25,2065
20190701|2019-03-06 13:00,6,380,381.5,380,380.5,4330
20190701|2019-03-06 19:00,7,380.25,380.5,379.25,379.5,1124
20190701|2019-03-06 19:30,7,379.75,380,379.75,380,75
20190701|2019-03-06 20:00,7,379.75,380,379.75,380,32
20190701|2019-03-06 20:30,7,380,380,380,380,5
20190701|2019-03-06 21:00,7,380,380.25,380,380,86
20190701|2019-03-06 21:30,7,379.75,380,379.75,380,21
20190701|2019-03-06 22:00,7,380,380,379.75,379.75,27
20190701|2019-03-06 22:30,7,380,380,380,380,3
20190701|2019-03-06 23:00,7,379.75,380,379.75,380,24
20190701|2019-03-06 23:30,7,380,380,380,380,71
20190701|2019-03-07 00:00,7,380.25,380.25,379.75,379.75,13
20190701|2019-03-07 00:30,7,380,380,380,380,2
20190701|2019-03-07 01:00,7,380,380,380,380,110
20190701|2019-03-07 01:30,7,380,380,379.75,379.75,294
20190701|2019-03-07 02:00,7,379.75,380,379.75,380,348
20190701|2019-03-07 02:30,7,380,380,379.75,380,23
20190701|2019-03-07 03:00,7,379.75,380,379.5,380,462
20190701|2019-03-07 03:30,7,379.75,379.75,379.25,379.25,506
20190701|2019-03-07 04:00,7,379.5,379.5,379.5,379.5,37
20190701|2019-03-07 04:30,7,379.5,380,379.25,380,1248
20190701|2019-03-07 05:00,7,380,380,380,380,87
20190701|2019-03-07 05:30,7,380,380.25,380,380,20
20190701|2019-03-07 06:00,7,380.25,380.25,379.75,379.75,358
20190701|2019-03-07 06:30,7,379.75,380,379.75,379.75,336
20190701|2019-03-07 07:00,7,379.75,379.75,379.25,379.25,423
20190701|2019-03-07 07:30,7,379,379.5,378.75,379.25,991
20190701|2019-03-07 08:30,7,379.5,380,377.5,378.25,6209
20190701|2019-03-07 09:00,7,378.25,379.5,377.75,378,3783
20190701|2019-03-07 09:30,7,378,378.25,377,377.75,3638
20190701|2019-03-07 10:00,7,377.75,378.25,376.75,376.75,3676
20190701|2019-03-07 10:30,7,377,377,376.25,376.25,3668
20190701|2019-03-07 11:00,7,376.5,376.5,375.75,376,5504
20190701|2019-03-07 11:30,7,376,377.5,375.5,376.25,5052
20190701|2019-03-07 12:00,7,376.25,376.25,374.75,374.75,5899
20190701|2019-03-07 12:30,7,375,375.25,374,374,2647
20190701|2019-03-07 13:00,7,374,374.75,373.5,373.75,5353
20190701|2019-03-07 19:00,8,374.25,375.75,374.25,375.75,1264
20190701|2019-03-07 19:30,8,375.5,376,375.5,375.75,19
20190701|2019-03-07 20:00,8,375.75,375.75,374.75,374.75,50
20190701|2019-03-07 20:30,8,375,375,374.5,374.75,20
20190701|2019-03-07 21:00,8,375,375.25,375,375.25,50
20190701|2019-03-07 21:30,8,375.25,375.75,375.25,375.75,52
20190701|2019-03-07 22:00,8,375.75,376,375.75,376,46
20190701|2019-03-07 22:30,8,376,376,375.5,375.5,59
20190701|2019-03-07 23:00,8,375.25,375.25,375.25,375.25,21
20190701|2019-03-07 23:30,8,375.25,375.5,375.25,375.5,15
20190701|2019-03-08 00:00,8,375.5,375.75,375.5,375.5,16
20190701|2019-03-08 00:30,8,375.75,376,375.5,375.5,51
20190701|2019-03-08 01:00,8,375.5,375.75,375.5,375.5,74
20190701|2019-03-08 01:30,8,375.25,376,375.25,375.5,82
20190701|2019-03-08 02:00,8,375.5,376.5,375.25,376,695
20190701|2019-03-08 02:30,8,376.25,376.25,375.75,376,249
20190701|2019-03-08 03:00,8,376,376,375.75,375.75,148
20190701|2019-03-08 03:30,8,375.75,376.25,375.75,376.25,299
20190701|2019-03-08 04:00,8,376.25,376.5,376.25,376.5,151
20190701|2019-03-08 04:30,8,376.25,376.5,376.25,376.5,4
20190701|2019-03-08 05:00,8,376.25,376.5,376.25,376.5,123
20190701|2019-03-08 05:30,8,376.5,376.5,376,376,228
20190701|2019-03-08 06:00,8,376,376,375.5,375.5,64
20190701|2019-03-08 06:30,8,375.75,376,375.5,375.75,163
20190701|2019-03-08 07:00,8,375.5,375.5,375,375.25,320
20190701|2019-03-08 07:30,8,375.25,375.5,375,375.25,61
20190701|2019-03-08 08:30,8,375.5,376,374,375.25,6040
20190701|2019-03-08 09:00,8,375,375.5,374.25,374.75,2997
20190701|2019-03-08 09:30,8,374.75,375,374.25,374.25,1934
20190701|2019-03-08 10:00,8,374.5,374.5,373.5,373.5,2128
20190701|2019-03-08 10:30,8,373.5,374.25,372.75,373.5,2231
20190701|2019-03-08 11:00,8,373.5,376.25,372,373.5,4629
20190701|2019-03-08 11:30,8,373.25,373.5,371.5,371.75,2755
20190701|2019-03-08 12:00,8,371.75,373,371.75,372.75,1505
20190701|2019-03-08 12:30,8,372.75,373.5,372.5,373,2949
20190701|2019-03-08 13:00,8,372.75,374.25,372.25,373.5,4728
20190701|2019-03-10 19:00,11,375.25,376.25,375,376,947
20190701|2019-03-10 19:30,11,375.75,376.25,375.75,376.25,286
20190701|2019-03-10 20:00,11,376.25,376.25,376,376.25,32
20190701|2019-03-10 20:30,11,376,376.25,376,376.25,127
20190701|2019-03-10 21:00,11,376.25,376.5,376.25,376.5,52
20190701|2019-03-10 21:30,11,376.25,376.25,376.25,376.25,12
20190701|2019-03-10 22:00,11,376.25,376.25,376.25,376.25,1
20190701|2019-03-10 22:30,11,376.25,376.25,376.25,376.25,9
20190701|2019-03-10 23:00,11,376.25,376.25,375.75,376,502
20190701|2019-03-10 23:30,11,376,376,375.75,376,44
20190701|2019-03-11 00:00,11,376.25,376.25,376.25,376.25,49
20190701|2019-03-11 00:30,11,376.25,376.25,376,376,7
20190701|2019-03-11 01:00,11,376.25,376.25,376,376.25,408
20190701|2019-03-11 01:30,11,376.25,376.25,376.25,376.25,32
20190701|2019-03-11 02:00,11,376,376,375.75,376,40
20190701|2019-03-11 02:30,11,375.75,375.75,375.5,375.5,33
20190701|2019-03-11 03:00,11,375.5,375.75,375.5,375.5,15
20190701|2019-03-11 03:30,11,375.5,375.75,375.5,375.75,84
20190701|2019-03-11 04:00,11,375.5,375.75,375.5,375.5,13
20190701|2019-03-11 04:30,11,375.5,375.5,375,375,126
20190701|2019-03-11 05:00,11,375,375.25,375,375,34
20190701|2019-03-11 05:30,11,375,375,374.5,374.75,307
20190701|2019-03-11 06:00,11,374.75,374.75,374.5,374.75,73
20190701|2019-03-11 06:30,11,374.5,375.25,374.5,375.25,945
20190701|2019-03-11 07:00,11,375.25,375.25,374.75,375.25,333
20190701|2019-03-11 07:30,11,375.25,375.25,374.75,374.75,86
20190701|2019-03-11 08:30,11,375.25,375.25,372.5,373.25,6237
20190701|2019-03-11 09:00,11,373.25,373.5,372,372.25,2868
20190701|2019-03-11 09:30,11,372.5,372.5,371.75,372,1752
20190701|2019-03-11 10:00,11,372.25,373.25,372,373.25,2054
20190701|2019-03-11 10:30,11,373,373.25,372.75,373.25,1377
20190701|2019-03-11 11:00,11,373.25,373.25,372,372,1125
20190701|2019-03-11 11:30,11,372,373,372,372.5,1516
20190701|2019-03-11 12:00,11,372.75,372.75,372.25,372.5,1070
20190701|2019-03-11 12:30,11,372.75,372.75,371.5,371.75,2667
20190701|2019-03-11 13:00,11,371.75,372,371,371.5,5884
20190701|2019-03-11 19:00,12,371.5,372,371.5,371.5,1637
20190701|2019-03-11 19:30,12,371.75,372,371.5,371.75,1153
20190701|2019-03-11 20:00,12,371.75,372.25,371.75,372,559
20190701|2019-03-11 20:30,12,372,372,372,372,23
20190701|2019-03-11 21:00,12,372,372.25,372,372,426
20190701|2019-03-11 21:30,12,372,372.5,372,372.5,305
20190701|2019-03-11 22:00,12,372.5,372.5,372,372,2036
20190701|2019-03-11 22:30,12,372.25,372.25,371.75,371.75,60
20190701|2019-03-11 23:00,12,372,372.25,372,372,1466
20190701|2019-03-11 23:30,12,372,372.5,372,372.25,277
20190701|2019-03-12 00:00,12,372.5,372.5,372.25,372.5,17
20190701|2019-03-12 00:30,12,372.25,372.5,372.25,372.25,27
20190701|2019-03-12 01:00,12,372.25,372.5,372.25,372.25,85
20190701|2019-03-12 01:30,12,372,372.25,371.75,372.25,637
20190701|2019-03-12 02:00,12,372.25,372.25,372,372,361
20190701|2019-03-12 02:30,12,372.25,372.25,371.75,372,679
20190701|2019-03-12 03:00,12,372,372.25,371.25,371.25,2930
20190701|2019-03-12 03:30,12,371.5,372.75,371.25,372.25,884
20190701|2019-03-12 04:00,12,372.25,373.25,372.25,372.75,628
20190701|2019-03-12 04:30,12,372.75,373.75,372.5,373,1190
20190701|2019-03-12 05:00,12,373.25,373.5,372.75,372.75,302
20190701|2019-03-12 05:30,12,372.75,373.5,372.75,373.25,134
20190701|2019-03-12 06:00,12,373.25,373.25,373,373,41
20190701|2019-03-12 06:30,12,373.25,373.25,371.75,371.75,848
20190701|2019-03-12 07:00,12,371.75,372.5,371,371,1025
20190701|2019-03-12 07:30,12,371.25,372.5,371.25,372.5,385
20190701|2019-03-12 08:30,12,372,373.75,371.75,373.25,4678
20190701|2019-03-12 09:00,12,373.5,375,372.75,374.5,4723
20190701|2019-03-12 09:30,12,374.5,374.5,372.5,373.5,4562
20190701|2019-03-12 10:00,12,373.25,374.25,372.75,374,2270
20190701|2019-03-12 10:30,12,374,374,373,373.75,2195
20190701|2019-03-12 11:00,12,374,374.75,373.5,374.25,2840
20190701|2019-03-12 11:30,12,374.25,375.5,374.25,374.75,4739
20190701|2019-03-12 12:00,12,375,376,374.75,375.75,3044
20190701|2019-03-12 12:30,12,376,376.75,375.5,376.75,3222
20190701|2019-03-12 13:00,12,376.75,377.25,375,375.25,5116
20190701|2019-03-12 19:00,13,375,376.25,374.75,376,742
20190701|2019-03-12 19:30,13,376,376,375.75,376,102
20190701|2019-03-12 20:00,13,376.25,376.25,375.5,375.5,758
20190701|2019-03-12 20:30,13,375.5,375.75,375.25,375.5,169
20190701|2019-03-12 21:00,13,375.5,375.5,375.5,375.5,36
20190701|2019-03-12 21:30,13,375.25,375.25,375,375.25,33
20190701|2019-03-12 22:00,13,375.5,375.5,375.5,375.5,1
20190701|2019-03-12 22:30,13,375.5,375.75,375.5,375.75,52
20190701|2019-03-12 23:30,13,375.75,375.75,375.75,375.75,8
20190701|2019-03-13 00:00,13,375.5,375.5,375.25,375.25,57
20190701|2019-03-13 00:30,13,375.25,375.5,375.25,375.5,152
20190701|2019-03-13 01:00,13,375.5,375.75,375.25,375.5,80
20190701|2019-03-13 01:30,13,375,375,375,375,13
20190701|2019-03-13 02:00,13,375,375.25,374.75,374.75,69
20190701|2019-03-13 02:30,13,374.75,375,374.75,374.75,20
20190701|2019-03-13 03:00,13,375,375.25,375,375,63
20190701|2019-03-13 03:30,13,374.75,375,374.25,374.75,118
20190701|2019-03-13 04:00,13,374.75,375,374.75,375,21
20190701|2019-03-13 04:30,13,375,375.25,374.75,374.75,185
20190701|2019-03-13 05:00,13,374.75,374.75,374.75,374.75,20
20190701|2019-03-13 05:30,13,374.75,375,374.25,374.5,206
20190701|2019-03-13 06:00,13,374.25,374.5,374.25,374.25,43
20190701|2019-03-13 06:30,13,374.25,374.25,373.5,373.75,167
20190701|2019-03-13 07:00,13,373.75,374.75,373.75,374.25,617
20190701|2019-03-13 07:30,13,374.25,374.75,374.25,374.75,76
20190701|2019-03-13 08:30,13,374.75,376.25,374,375,4533
20190701|2019-03-13 09:00,13,374.75,374.75,373,373.75,3678
20190701|2019-03-13 09:30,13,373.75,374.75,373.5,374.25,2005
20190701|2019-03-13 10:00,13,374.25,376.25,374.25,376,1945
20190701|2019-03-13 10:30,13,375.75,379,375.75,379,5040
20190701|2019-03-13 11:00,13,379,379.5,377,377.25,2985
20190701|2019-03-13 11:30,13,377.25,377.75,376.5,377.5,968
20190701|2019-03-13 12:00,13,377.5,377.75,376.25,376.75,879
20190701|2019-03-13 12:30,13,376.5,376.5,375.25,375.75,2808
20190701|2019-03-13 13:00,13,376,376.5,375.25,376,2637
20190701|2019-03-13 19:00,14,376.25,377.75,376.25,377.5,1036
20190701|2019-03-13 19:30,14,377.5,377.75,377.5,377.5,135
20190701|2019-03-13 20:00,14,377.25,377.25,376.75,377,76
20190701|2019-03-13 20:30,14,377,377.5,376.75,377.5,27
20190701|2019-03-13 21:00,14,377.5,377.75,377.5,377.75,35
20190701|2019-03-13 21:30,14,377.75,377.75,377.5,377.5,12
20190701|2019-03-13 22:00,14,377.5,377.5,377.25,377.5,37
20190701|2019-03-13 22:30,14,377.25,377.5,377.25,377.5,60
20190701|2019-03-13 23:00,14,377.5,377.5,377.5,377.5,1
20190701|2019-03-13 23:30,14,377.5,377.5,377.5,377.5,6
20190701|2019-03-14 00:30,14,377.5,377.5,377,377,191
20190701|2019-03-14 01:00,14,377,377,376.5,376.75,703
20190701|2019-03-14 01:30,14,377,377,377,377,28
20190701|2019-03-14 02:00,14,377,377.25,377,377.25,40
20190701|2019-03-14 02:30,14,377.5,378.25,377.5,378.25,440
20190701|2019-03-14 03:00,14,378,378.25,377.5,377.5,233
20190701|2019-03-14 03:30,14,377.5,378.25,377.25,378.25,46
20190701|2019-03-14 04:00,14,378.25,378.25,378,378,67
20190701|2019-03-14 04:30,14,378.25,378.75,377.75,378.75,382
20190701|2019-03-14 05:00,14,378.75,378.75,376,376.25,860
20190701|2019-03-14 05:30,14,376,377.25,376,377.25,183
20190701|2019-03-14 06:00,14,377.5,378,376,376,230
20190701|2019-03-14 06:30,14,376,376.75,376,376.75,105
20190701|2019-03-14 07:00,14,376.75,377,376,376.75,359
20190701|2019-03-14 07:30,14,377,377,375.75,376.75,206
20190701|2019-03-14 08:30,14,376.75,379,376.25,378.25,5486
20190701|2019-03-14 09:00,14,378.25,379,377.5,378.5,2518
20190701|2019-03-14 09:30,14,378.5,379.75,378.25,379.75,4933
20190701|2019-03-14 10:00,14,379.75,381.5,379.75,380.75,4520
20190701|2019-03-14 10:30,14,380.75,381,379.5,380.25,2808
20190701|2019-03-14 11:00,14,380.25,380.5,379.5,379.75,1422
20190701|2019-03-14 11:30,14,379.75,380,379,379.25,1500
20190701|2019-03-14 12:00,14,379.25,379.5,378.75,379,1625
20190701|2019-03-14 12:30,14,379,379.5,378.5,378.75,1479
20190701|2019-03-14 13:00,14,378.5,380.25,378.5,379.25,5163
20190701|2019-03-14 19:00,15,378.5,379.75,378.5,379.75,907
20190701|2019-03-14 19:30,15,379.75,380.5,379.75,380.5,466
20190701|2019-03-14 20:00,15,380.5,380.5,380.25,380.5,37
20190701|2019-03-14 20:30,15,380.5,380.5,380.25,380.25,17
20190701|2019-03-14 21:00,15,380.5,380.5,380.5,380.5,2
20190701|2019-03-14 21:30,15,380.25,380.5,380,380.25,34
20190701|2019-03-14 22:00,15,380.5,380.5,379.75,379.75,171
20190701|2019-03-14 22:30,15,379.75,379.75,379.75,379.75,8
20190701|2019-03-14 23:00,15,379.5,380.25,379.5,379.5,406
20190701|2019-03-14 23:30,15,379.5,380.25,379.5,380,762
20190701|2019-03-15 00:00,15,380,380.25,380,380,374
20190701|2019-03-15 00:30,15,380,380.25,380,380.25,36
20190701|2019-03-15 01:00,15,380.5,381,380.5,380.75,326
20190701|2019-03-15 01:30,15,380.75,381,380.5,380.75,728
20190701|2019-03-15 02:00,15,380.75,380.75,379.5,379.75,411
20190701|2019-03-15 02:30,15,379.75,379.75,379.25,379.5,80
20190701|2019-03-15 03:00,15,379.5,380,379.5,379.75,62
20190701|2019-03-15 03:30,15,379.75,379.75,379,379,488
20190701|2019-03-15 04:00,15,379,379.25,378.25,378.25,616
20190701|2019-03-15 04:30,15,378.25,378.75,378.25,378.75,857
20190701|2019-03-15 05:00,15,378.75,379,378.25,379,565
20190701|2019-03-15 05:30,15,379,379.25,378.75,379.25,256
20190701|2019-03-15 06:00,15,379.25,379.5,379.25,379.25,60
20190701|2019-03-15 06:30,15,379.5,379.75,379.5,379.75,158
20190701|2019-03-15 07:00,15,379.5,379.5,379.5,379.5,80
20190701|2019-03-15 07:30,15,379.25,379.5,379,379.25,103
20190701|2019-03-15 08:30,15,379.25,382.25,378.75,381.5,8356
20190701|2019-03-15 09:00,15,381.5,381.75,380.25,381,3142
20190701|2019-03-15 09:30,15,381,382,381,381.5,2109
20190701|2019-03-15 10:00,15,381.5,382.25,381.5,382,1779
20190701|2019-03-15 10:30,15,382,382.25,380.5,380.5,2132
20190701|2019-03-15 11:00,15,380.75,381,380.25,381,2207
20190701|2019-03-15 11:30,15,380.75,380.75,380.25,380.25,1801
20190701|2019-03-15 12:00,15,380.25,381,380.25,381,595
20190701|2019-03-15 12:30,15,381,382.5,380.5,382,4156
20190701|2019-03-15 13:00,15,382.25,383,381.75,382,3952
20190701|2019-03-17 19:00,18,383,384.5,383,383.5,2189
20190701|2019-03-17 19:30,18,383.25,384,383.25,384,154
20190701|2019-03-17 20:00,18,383.75,383.75,383,383,137
20190701|2019-03-17 20:30,18,383,383.25,382.75,383,314
20190701|2019-03-17 21:00,18,383,383.5,383,383.5,159
20190701|2019-03-17 21:30,18,383.5,383.5,383,383.25,218
20190701|2019-03-17 22:00,18,383,383.25,382.75,383,94
20190701|2019-03-17 22:30,18,383,383.25,383,383.25,30
20190701|2019-03-17 23:00,18,383.5,383.75,383.25,383.75,40
20190701|2019-03-17 23:30,18,383.25,383.5,383,383,252
20190701|2019-03-18 00:00,18,383,383,382.75,382.75,92
20190701|2019-03-18 00:30,18,382.75,383.25,382.75,383,180
20190701|2019-03-18 01:00,18,383,383.5,382.75,383,216
20190701|2019-03-18 01:30,18,383.25,383.25,383,383.25,70
20190701|2019-03-18 02:00,18,383.25,383.25,383,383.25,282
20190701|2019-03-18 02:30,18,383.25,383.25,382.5,382.5,734
20190701|2019-03-18 03:00,18,382.75,383.25,382.75,383.25,35
20190701|2019-03-18 03:30,18,383,383,383,383,3
20190701|2019-03-18 04:00,18,383,383,382.5,382.5,116
20190701|2019-03-18 04:30,18,382.5,382.5,382.25,382.25,200
20190701|2019-03-18 05:00,18,382.25,382.25,381.75,382,125
20190701|2019-03-18 05:30,18,382,382.25,382,382.25,82
20190701|2019-03-18 06:00,18,382.25,382.75,382.25,382.5,88
20190701|2019-03-18 06:30,18,382.5,382.75,382.25,382.75,224
20190701|2019-03-18 07:00,18,382.75,383.25,382.5,383,225
20190701|2019-03-18 07:30,18,383.25,383.5,382.5,382.5,191
20190701|2019-03-18 08:30,18,382.75,383,380.25,381.25,5272
20190701|2019-03-18 09:00,18,381.25,382.25,380.5,382,4022
20190701|2019-03-18 09:30,18,382,382,381,381,2397
20190701|2019-03-18 10:00,18,381.25,381.25,380,380,2480
20190701|2019-03-18 10:30,18,380,380.5,379.75,380,1777
20190701|2019-03-18 11:00,18,380,380.25,379.75,379.75,1723
20190701|2019-03-18 11:30,18,379.75,380.75,379.75,380.5,1499
20190701|2019-03-18 12:00,18,380.5,380.5,379.5,380,2306
20190701|2019-03-18 12:30,18,379.75,381.25,379.75,381.25,3802
20190701|2019-03-18 13:00,18,381.25,382,380.5,380.75,3838
20190701|2019-03-18 19:00,19,381,381.5,381,381.25,873
20190701|2019-03-18 19:30,19,381.25,381.5,381,381.5,137
20190701|2019-03-18 20:00,19,381.5,381.5,381.25,381.5,17
20190701|2019-03-18 20:30,19,381.25,381.5,381.25,381.25,52
20190701|2019-03-18 21:00,19,381.25,381.5,381,381,582
20190701|2019-03-18 21:30,19,381,381.25,381,381,106
20190701|2019-03-18 22:00,19,381,381,380.75,380.75,121
20190701|2019-03-18 22:30,19,380.75,380.75,380.75,380.75,5
20190701|2019-03-18 23:00,19,380.75,380.75,380.75,380.75,23
20190701|2019-03-18 23:30,19,380.75,380.75,380.75,380.75,1
20190701|2019-03-19 01:00,19,381,381,380.75,380.75,60
20190701|2019-03-19 01:30,19,380.75,380.75,380.25,380.25,224
20190701|2019-03-19 02:00,19,380.25,380.25,380.25,380.25,14
20190701|2019-03-19 02:30,19,380.25,380.5,380.25,380.25,58
20190701|2019-03-19 03:00,19,380.25,380.5,380.25,380.25,100
20190701|2019-03-19 03:30,19,380.25,380.75,380.25,380.75,194
20190701|2019-03-19 04:00,19,380.75,380.75,380.5,380.5,21
20190701|2019-03-19 04:30,19,380.75,380.75,380.5,380.75,171
20190701|2019-03-19 05:00,19,380.5,380.75,380.5,380.75,25
20190701|2019-03-19 05:30,19,381,381,381,381,20
20190701|2019-03-19 06:00,19,381,381.25,381,381,78
20190701|2019-03-19 06:30,19,380.75,381,380.75,381,57
20190701|2019-03-19 07:00,19,381,381.5,380.75,381.5,522
20190701|2019-03-19 07:30,19,381.5,382.25,381.5,381.75,242
20190701|2019-03-19 08:30,19,381.5,382.75,380,380.25,4431
20190701|2019-03-19 09:00,19,380,380.5,378.25,378.25,7252
20190701|2019-03-19 09:30,19,378.25,379.5,378,379.5,3044
20190701|2019-03-19 10:00,19,379.25,379.25,378.25,378.25,2310
20190701|2019-03-19 10:30,19,378.25,378.75,377.75,378.5,2949
20190701|2019-03-19 11:00,19,378.75,379.25,377.5,377.5,3114
20190701|2019-03-19 11:30,19,377.5,378.25,377,378,3706
20190701|2019-03-19 12:00,19,378,380.75,378,380.75,2376
20190701|2019-03-19 12:30,19,380.75,381.25,380.25,380.75,3395
20190701|2019-03-19 13:00,19,380.75,381,380,380.5,3308
20190701|2019-03-19 19:00,20,380.75,381.25,380.5,381.25,1295
20190701|2019-03-19 19:30,20,381.25,381.25,381,381,231
20190701|2019-03-19 20:00,20,381,381,380.25,380.75,265
20190701|2019-03-19 20:30,20,381,381,380.5,380.75,489
20190701|2019-03-19 21:00,20,380.75,381,380.75,381,102
20190701|2019-03-19 21:30,20,381,381,380.75,381,208
20190701|2019-03-19 22:00,20,380.75,380.75,380.75,380.75,2
20190701|2019-03-19 22:30,20,380.75,380.75,380.5,380.5,12
20190701|2019-03-19 23:00,20,380.75,380.75,380.75,380.75,1
20190701|2019-03-19 23:30,20,380.5,380.5,380.5,380.5,5
20190701|2019-03-20 00:30,20,380.75,380.75,380.75,380.75,2
20190701|2019-03-20 01:00,20,380.75,380.75,380.75,380.75,9
20190701|2019-03-20 02:00,20,381,381.25,381,381.25,21
20190701|2019-03-20 02:30,20,381.25,381.25,381.25,381.25,56
20190701|2019-03-20 03:00,20,381,381.25,381,381.25,142
20190701|2019-03-20 03:30,20,381.25,381.5,381.25,381.25,165
20190701|2019-03-20 04:00,20,381.25,381.5,381.25,381.5,185
20190701|2019-03-20 04:30,20,381.25,381.75,381.25,381.75,33
20190701|2019-03-20 05:00,20,381.5,381.5,381.5,381.5,62
20190701|2019-03-20 05:30,20,381.25,381.25,380.75,380.75,162
20190701|2019-03-20 06:00,20,380.75,380.75,380.5,380.5,27
20190701|2019-03-20 06:30,20,380.5,380.75,380.5,380.75,77
20190701|2019-03-20 07:00,20,380.75,381.25,380.25,381.25,97
20190701|2019-03-20 07:30,20,381,381.75,381,381.75,133
20190701|2019-03-20 08:30,20,381.75,381.75,379.5,380,4855
20190701|2019-03-20 09:00,20,380,380.25,378.25,378.5,4905
20190701|2019-03-20 09:30,20,378.75,380,378.75,379.75,2647
20190701|2019-03-20 10:00,20,379.75,380.5,379.5,379.75,1961
20190701|2019-03-20 10:30,20,379.75,380.5,379.5,380,1560
20190701|2019-03-20 11:00,20,379.75,380.25,379.75,380,943
20190701|2019-03-20 11:30,20,380.25,380.25,379.5,379.75,2046
20190701|2019-03-20 12:00,20,379.75,380.75,379.75,380.25,905
20190701|2019-03-20 12:30,20,380.25,381.5,380.25,381.25,2431
20190701|2019-03-20 13:00,20,381.25,381.25,380,380.5,3776
20190701|2019-03-20 19:00,21,380.5,381,380.25,380.75,504
20190701|2019-03-20 19:30,21,380.75,380.75,380.75,380.75,40
20190701|2019-03-20 20:00,21,381,381,380.75,381,5
20190701|2019-03-20 20:30,21,381,381,381,381,5
20190701|2019-03-20 21:00,21,380.75,381.25,380.75,381,31
20190701|2019-03-20 21:30,21,381,381,380.75,381,10
20190701|2019-03-20 22:00,21,381,381,381,381,22
20190701|2019-03-20 22:30,21,381,381,381,381,5
20190701|2019-03-20 23:00,21,381,381,381,381,2
20190701|2019-03-20 23:30,21,381,381,381,381,46
20190701|2019-03-21 00:00,21,381,381,380.75,380.75,33
20190701|2019-03-21 01:00,21,381,381,380.75,381,13
20190701|2019-03-21 01:30,21,381,381,381,381,19
20190701|2019-03-21 02:00,21,381,381.25,381,381.25,49
20190701|2019-03-21 02:30,21,381.25,381.5,381.25,381.5,2
20190701|2019-03-21 03:00,21,381.25,381.75,381,381.5,273
20190701|2019-03-21 03:30,21,381.75,381.75,381.5,381.75,391
20190701|2019-03-21 04:00,21,381.75,382.75,381.75,382,354
20190701|2019-03-21 04:30,21,382.25,382.75,382,382.75,290
20190701|2019-03-21 05:00,21,382.5,383,382.5,382.75,288
20190701|2019-03-21 05:30,21,382.75,382.75,382.25,382.5,214
20190701|2019-03-21 06:00,21,382.5,382.5,382.25,382.25,131
20190701|2019-03-21 06:30,21,382.5,382.75,382.25,382.5,852
20190701|2019-03-21 07:00,21,382.5,382.75,381.75,381.75,685
20190701|2019-03-21 07:30,21,382,382,381.25,381.5,350
20190701|2019-03-21 08:30,21,381.5,383,381.25,382.75,4086
20190701|2019-03-21 09:00,21,382.5,382.75,381.75,381.75,2466
20190701|2019-03-21 09:30,21,381.75,383.5,381.25,383.5,5478
20190701|2019-03-21 10:00,21,383.5,385.25,383,385.25,8041
20190701|2019-03-21 10:30,21,385.25,386.5,385,385.75,5872
20190701|2019-03-21 11:00,21,385.75,386,385,385.5,2408
20190701|2019-03-21 11:30,21,385.5,386.25,385.25,386.25,2984
20190701|2019-03-21 12:00,21,386,386.75,385.75,386,2790
20190701|2019-03-21 12:30,21,386.25,386.5,385.5,385.75,3922
20190701|2019-03-21 13:00,21,385.75,385.75,384.5,384.5,4303
20190701|2019-03-21 19:00,22,385,386.5,384.75,386.25,1348
20190701|2019-03-21 19:30,22,386.25,386.5,386.25,386.25,81
20190701|2019-03-21 20:00,22,386,386.25,386,386.25,376
20190701|2019-03-21 20:30,22,386.25,387,386,387,292
20190701|2019-03-21 21:00,22,387,388,387,387.75,1725
20190701|2019-03-21 21:30,22,387.5,387.75,387.5,387.75,125
20190701|2019-03-21 22:00,22,387.75,387.75,387.5,387.5,49
20190701|2019-03-21 22:30,22,387.25,387.5,387.25,387.5,8
20190701|2019-03-21 23:00,22,387.5,387.75,387.5,387.5,8
20190701|2019-03-21 23:30,22,387.75,387.75,387.5,387.5,72
20190701|2019-03-22 00:00,22,387.5,387.75,387.5,387.75,19
20190701|2019-03-22 00:30,22,387.75,387.75,387.5,387.75,3
20190701|2019-03-22 01:00,22,387.75,387.75,387.5,387.75,58
20190701|2019-03-22 01:30,22,387.75,387.75,387.75,387.75,9
20190701|2019-03-22 02:00,22,387.75,387.75,387.5,387.75,37
20190701|2019-03-22 02:30,22,387.75,388,387.5,387.75,73
20190701|2019-03-22 03:00,22,387.75,388,387.5,387.5,455
20190701|2019-03-22 03:30,22,387.5,387.75,387.5,387.5,204
20190701|2019-03-22 04:00,22,387.5,388.25,387.25,388,1805
20190701|2019-03-22 04:30,22,388,388.5,388,388.25,493
20190701|2019-03-22 05:00,22,388.5,388.5,388.25,388.25,292
20190701|2019-03-22 05:30,22,388.25,388.5,388,388.25,87
20190701|2019-03-22 06:00,22,388.5,388.75,388,388.5,607
20190701|2019-03-22 06:30,22,388.5,389,388.25,388.75,355
20190701|2019-03-22 07:00,22,388.5,388.75,388,388,824
20190701|2019-03-22 07:30,22,388,388.75,388,388.5,744
20190701|2019-03-22 08:30,22,388.75,389.75,387.75,388.75,8079
20190701|2019-03-22 09:00,22,388.75,389.25,388.5,388.75,3556
20190701|2019-03-22 09:30,22,388.75,389.25,388.5,388.5,4022
20190701|2019-03-22 10:00,22,388.5,388.75,386.75,386.75,5995
20190701|2019-03-22 10:30,22,386.75,387,385,385.25,7192
20190701|2019-03-22 11:00,22,385.25,386.5,385,386.5,5734
20190701|2019-03-22 11:30,22,386.5,387.75,386.25,387.5,5599
20190701|2019-03-22 12:00,22,387.5,387.5,386.75,387.25,3607
20190701|2019-03-22 12:30,22,387.25,388.25,387.25,387.25,2309
20190701|2019-03-22 13:00,22,387.5,388.25,386.75,387.75,4653
20190701|2019-03-24 19:00,25,388,388.25,387,387.5,997
20190701|2019-03-24 19:30,25,387.75,388.25,387.75,388,225
20190701|2019-03-24 20:00,25,388,388,387.5,387.5,42
20190701|2019-03-24 20:30,25,387.75,388.25,387.5,388,88
20190701|2019-03-24 21:00,25,388.25,388.25,388,388,62
20190701|2019-03-24 21:30,25,388,388.25,388,388.25,11
20190701|2019-03-24 22:00,25,388.25,388.25,388.25,388.25,6
20190701|2019-03-24 22:30,25,388,388.25,388,388.25,7
20190701|2019-03-24 23:00,25,388.25,388.25,388.25,388.25,9
20190701|2019-03-24 23:30,25,388.25,388.25,388.25,388.25,5
20190701|2019-03-25 00:00,25,388.25,388.25,388,388.25,17
20190701|2019-03-25 00:30,25,388.25,388.25,388.25,388.25,15
20190701|2019-03-25 01:00,25,388.25,388.5,388.25,388.25,18
20190701|2019-03-25 01:30,25,388.5,388.5,388.25,388.25,12
20190701|2019-03-25 02:00,25,388.25,388.5,387.75,388,333
20190701|2019-03-25 02:30,25,388,388.25,388,388.25,6
20190701|2019-03-25 03:00,25,388.25,388.25,388,388,17
20190701|2019-03-25 03:30,25,388.25,388.5,388.25,388.5,29
20190701|2019-03-25 04:00,25,388.5,388.5,388.25,388.5,75
20190701|2019-03-25 04:30,25,388.5,388.5,388.25,388.25,29
20190701|2019-03-25 05:00,25,388.25,388.5,388.25,388.25,202
20190701|2019-03-25 05:30,25,388.5,388.5,387.25,387.5,512
20190701|2019-03-25 06:00,25,387.5,388,387.25,388,335
20190701|2019-03-25 06:30,25,387.75,388.25,387.75,388,190
20190701|2019-03-25 07:00,25,388.25,388.25,387.75,388,273
20190701|2019-03-25 07:30,25,388,388,387.75,387.75,243
20190701|2019-03-25 08:30,25,388,388.25,386.75,387.25,3693
20190701|2019-03-25 09:00,25,387.25,387.25,386,386.5,4541
20190701|2019-03-25 09:30,25,386.75,388.25,386.75,388,2753
20190701|2019-03-25 10:00,25,388,389,387.75,389,3637
20190701|2019-03-25 10:30,25,389,389.25,388.5,389,2586
20190701|2019-03-25 11:00,25,389,389.5,388.5,389,2288
20190701|2019-03-25 11:30,25,389.25,389.75,389,389.25,2142
20190701|2019-03-25 12:00,25,389.25,390,389.25,389.75,1970
20190701|2019-03-25 12:30,25,389.75,390,389.5,389.5,1476
20190701|2019-03-25 13:00,25,389.75,389.75,388.5,388.5,3852
20190701|2019-03-25 19:00,26,388.5,389.25,388.25,388.75,501
20190701|2019-03-25 19:30,26,389,389.25,388.75,389.25,7
20190701|2019-03-25 20:00,26,389.25,389.25,389,389.25,8
20190701|2019-03-25 20:30,26,389.25,389.25,389,389,12
20190701|2019-03-25 21:00,26,389,389.25,389,389,48
20190701|2019-03-25 21:30,26,389.25,389.25,389,389,6
20190701|2019-03-25 22:00,26,389.25,389.25,389,389,19
20190701|2019-03-25 22:30,26,389.25,389.25,389,389.25,38
20190701|2019-03-25 23:00,26,389.25,389.25,389,389,4
20190701|2019-03-25 23:30,26,389.25,389.25,389.25,389.25,3
20190701|2019-03-26 00:00,26,389.25,389.25,389,389.25,32
20190701|2019-03-26 00:30,26,389.25,389.25,389.25,389.25,1
20190701|2019-03-26 01:00,26,389.25,389.25,388.75,389,336
20190701|2019-03-26 01:30,26,388.75,389,388.75,389,3
20190701|2019-03-26 02:00,26,389,389.25,388.75,389.25,55
20190701|2019-03-26 02:30,26,389.25,389.25,389,389.25,26
20190701|2019-03-26 03:00,26,389.25,389.25,389.25,389.25,59
20190701|2019-03-26 03:30,26,389.25,389.5,389.25,389.5,47
20190701|2019-03-26 04:00,26,389.5,389.5,389.25,389.5,30
20190701|2019-03-26 04:30,26,389.5,389.75,389.5,389.5,136
20190701|2019-03-26 05:00,26,389.5,389.75,389.25,389.5,45
20190701|2019-03-26 05:30,26,389.5,389.5,389.25,389.25,42
20190701|2019-03-26 06:00,26,389,389,388.75,388.75,93
20190701|2019-03-26 06:30,26,388.75,389,388.25,388.75,228
20190701|2019-03-26 07:00,26,389,389.25,388,388.25,336
20190701|2019-03-26 07:30,26,388,388.5,388,388.25,190
20190701|2019-03-26 08:30,26,388.25,389.25,387.75,388.75,4364
20190701|2019-03-26 09:00,26,388.5,388.75,386.75,387.5,5762
20190701|2019-03-26 09:30,26,387.25,388.25,387.25,387.75,3690
20190701|2019-03-26 10:00,26,387.75,388.75,387.5,387.75,3073
20190701|2019-03-26 10:30,26,387.75,388,387,387.5,2502
20190701|2019-03-26 11:00,26,387.5,387.75,387.5,387.5,1409
20190701|2019-03-26 11:30,26,387.5,387.75,387.25,387.5,1314
20190701|2019-03-26 12:00,26,387.5,387.5,385.25,386,6068
20190701|2019-03-26 12:30,26,386,387,385.75,386.5,3235
20190701|2019-03-26 13:00,26,386.5,387,386,386,6160
20190701|2019-03-26 19:00,27,386.5,386.5,386,386,808
20190701|2019-03-26 19:30,27,386,386.25,385.75,386.25,224
20190701|2019-03-26 20:00,27,386.25,386.25,386.25,386.25,56
20190701|2019-03-26 20:30,27,386.25,386.25,386.25,386.25,9
20190701|2019-03-26 21:00,27,386,386.25,386,386.25,94
20190701|2019-03-26 21:30,27,386,386.25,386,386,58
20190701|2019-03-26 22:00,27,386,386,386,386,84
20190701|2019-03-26 22:30,27,386,386,386,386,25
20190701|2019-03-26 23:00,27,385.75,385.75,385.75,385.75,5
20190701|2019-03-26 23:30,27,386,386,386,386,12
20190701|2019-03-27 00:00,27,386,386,386,386,27
20190701|2019-03-27 00:30,27,385.75,385.75,385.75,385.75,25
20190701|2019-03-27 01:00,27,385.75,385.75,385.5,385.5,54
20190701|2019-03-27 01:30,27,385.5,385.5,385.25,385.25,33
20190701|2019-03-27 02:00,27,385.5,385.75,385.5,385.75,152
20190701|2019-03-27 02:30,27,385.75,386,385.5,386,49
20190701|2019-03-27 03:00,27,385.75,386.25,385.75,386.25,34
20190701|2019-03-27 03:30,27,386.25,386.25,386.25,386.25,52
20190701|2019-03-27 04:00,27,386.25,386.25,386,386,18
20190701|2019-03-27 04:30,27,386.25,386.25,385.75,386,59
20190701|2019-03-27 05:00,27,385.75,385.75,385.5,385.5,46
20190701|2019-03-27 05:30,27,385.5,385.75,385.25,385.5,96
20190701|2019-03-27 06:00,27,385.75,385.75,385.5,385.5,75
20190701|2019-03-27 06:30,27,385.25,385.5,384.5,384.5,936
20190701|2019-03-27 07:00,27,384.75,384.75,384,384.5,633
20190701|2019-03-27 07:30,27,384.5,384.5,384,384.25,346
20190701|2019-03-27 08:30,27,384.25,384.5,381.5,382.75,7950
20190701|2019-03-27 09:00,27,382.5,383.25,382.25,382.75,2392
20190701|2019-03-27 09:30,27,382.75,383.5,382.75,383.25,2524
20190701|2019-03-27 10:00,27,383.25,384,382.75,383.5,1497
20190701|2019-03-27 10:30,27,383.5,383.5,382.25,382.5,2509
20190701|2019-03-27 11:00,27,382.5,383.25,382.5,382.75,1981
20190701|2019-03-27 11:30,27,383,383.5,382.25,382.5,1667
20190701|2019-03-27 12:00,27,382.25,383.5,382.25,383.25,2033
20190701|2019-03-27 12:30,27,383.25,383.5,382.75,383.25,1177
20190701|2019-03-27 13:00,27,383.25,383.75,382.5,383,4320
20190701|2019-03-27 19:00,28,383.25,383.25,382.75,382.75,468
20190701|2019-03-27 19:30,28,383,383,382.25,382.25,131
20190701|2019-03-27 20:00,28,382.25,382.5,382.25,382.5,39
20190701|2019-03-27 20:30,28,382.75,382.75,382.5,382.5,90
20190701|2019-03-27 21:00,28,382.5,382.5,382.5,382.5,131
20190701|2019-03-27 21:30,28,382.5,382.5,382.5,382.5,5
20190701|2019-03-27 22:00,28,382.5,382.75,382.5,382.75,118
20190701|2019-03-27 22:30,28,383,383,383,383,1
20190701|2019-03-27 23:00,28,382.75,382.75,382.75,382.75,71
20190701|2019-03-27 23:30,28,383,383.25,382.75,382.75,176
20190701|2019-03-28 00:00,28,382.75,383,382.75,383,46
20190701|2019-03-28 01:00,28,382.75,382.75,382.75,382.75,20
20190701|2019-03-28 01:30,28,382.5,382.5,382.5,382.5,16
20190701|2019-03-28 02:00,28,382.5,382.5,382.5,382.5,23
20190701|2019-03-28 02:30,28,382.25,382.5,382.25,382.25,29
20190701|2019-03-28 03:00,28,382.25,382.25,382,382,257
20190701|2019-03-28 03:30,28,382,382.5,382,382.5,529
20190701|2019-03-28 04:00,28,382.25,382.75,382.25,382.75,61
20190701|2019-03-28 04:30,28,382.75,382.75,382.75,382.75,10
20190701|2019-03-28 05:00,28,383,383.5,383,383.5,133
20190701|2019-03-28 05:30,28,383.5,383.75,383.5,383.5,421
20190701|2019-03-28 06:00,28,383.5,383.5,383.25,383.5,248
20190701|2019-03-28 06:30,28,383.25,383.5,383.25,383.25,43
20190701|2019-03-28 07:00,28,383.25,383.5,383,383.25,193
20190701|2019-03-28 07:30,28,383.25,383.5,383,383.25,150
20190701|2019-03-28 08:30,28,383.25,383.5,381.5,382.5,3656
20190701|2019-03-28 09:00,28,382.25,383.25,382.25,382.75,2499
20190701|2019-03-28 09:30,28,382.5,383.75,382.5,383.25,2678
20190701|2019-03-28 10:00,28,383.25,383.75,383,383.5,1427
20190701|2019-03-28 10:30,28,383.5,384.5,383.5,383.75,2096
20190701|2019-03-28 11:00,28,383.75,383.75,383.25,383.5,1947
20190701|2019-03-28 11:30,28,383.5,383.75,383,383.75,1227
20190701|2019-03-28 12:00,28,383.5,384,383,383.25,1185
20190701|2019-03-28 12:30,28,383.5,384,383.25,383.75,1365
20190701|2019-03-28 13:00,28,383.75,384.25,383,383,2277
20190701|2019-03-28 19:00,29,383.25,383.25,383,383.25,367
20190701|2019-03-28 19:30,29,383.25,383.25,383.25,383.25,22
20190701|2019-03-28 20:00,29,383,383.25,383,383,494
20190701|2019-03-28 20:30,29,383,383,382.75,382.75,5
20190701|2019-03-28 21:00,29,382.75,382.75,382.75,382.75,26
20190701|2019-03-28 21:30,29,382.75,383,382.75,382.75,45
20190701|2019-03-28 22:00,29,382.75,382.75,382.75,382.75,25
20190701|2019-03-28 22:30,29,383,383,382.75,383,22
20190701|2019-03-28 23:30,29,383,383,382.75,382.75,7
20190701|2019-03-29 00:00,29,383,383,383,383,4
20190701|2019-03-29 00:30,29,383,383,383,383,4
20190701|2019-03-29 01:00,29,382.75,382.75,382.75,382.75,9
20190701|2019-03-29 01:30,29,382.75,382.75,382.75,382.75,21
20190701|2019-03-29 02:00,29,382.75,383,382.75,383,22
20190701|2019-03-29 02:30,29,382.75,383,382.75,382.75,92
20190701|2019-03-29 03:00,29,383,383,382.5,382.5,96
20190701|2019-03-29 03:30,29,382.5,382.75,382.5,382.5,31
20190701|2019-03-29 04:00,29,382.5,382.75,382.5,382.75,91
20190701|2019-03-29 04:30,29,382.75,382.75,382.75,382.75,2
20190701|2019-03-29 05:00,29,382.75,382.75,382.75,382.75,22
20190701|2019-03-29 05:30,29,382.75,382.75,382.75,382.75,5
20190701|2019-03-29 06:00,29,382.5,382.75,382.5,382.75,278
20190701|2019-03-29 06:30,29,382.5,382.75,382.5,382.75,59
20190701|2019-03-29 07:00,29,382.5,384.5,382.5,384,1107
20190701|2019-03-29 07:30,29,384,384,383.25,383.5,166
20190701|2019-03-29 08:30,29,383.5,383.75,382,382,3183
20190701|2019-03-29 09:00,29,382.25,382.5,381.5,381.75,3076
20190701|2019-03-29 09:30,29,381.75,382.25,381.5,381.5,1285
20190701|2019-03-29 10:00,29,381.5,382,380,380.25,6404
20190701|2019-03-29 10:30,29,380.5,381.75,379.5,380,3629
20190701|2019-03-29 11:00,29,380,380,370,373.25,35651
20190701|2019-03-29 11:30,29,373,373.25,367.25,367.25,21583
20190701|2019-03-29 12:00,29,367.25,369,366.5,368.5,10735
20190701|2019-03-29 12:30,29,368.5,368.5,366.25,366.5,7766
20190701|2019-03-29 13:00,29,366.25,367.25,365.75,366.5,10449
20190701|2019-03-31 19:00,1,367.5,368,366.5,367.75,5388
20190701|2019-03-31 19:30,1,367.75,368.25,367.5,367.75,528
20190701|2019-03-31 20:00,1,368,368.25,367.75,367.75,329
20190701|2019-03-31 20:30,1,367.75,368,367.75,368,113
20190701|2019-03-31 21:00,1,367.75,368,367.75,368,101
20190701|2019-03-31 21:30,1,368,368.25,367.75,368,195
20190701|2019-03-31 22:00,1,368,368.25,368,368,46
20190701|2019-03-31 22:30,1,368,368.25,368,368.25,53
20190701|2019-03-31 23:00,1,368.25,368.25,368,368.25,65
20190701|2019-03-31 23:30,1,368.25,368.25,368.25,368.25,79
20190701|2019-04-01 00:00,1,368.25,368.25,368.25,368.25,13
20190701|2019-04-01 00:30,1,368.25,368.25,368,368.25,68
20190701|2019-04-01 01:00,1,368.25,368.25,368.25,368.25,44
20190701|2019-04-01 01:30,1,368,368.25,367.75,368.25,123
20190701|2019-04-01 02:00,1,368.25,368.25,367.5,367.75,381
20190701|2019-04-01 02:30,1,368,368.25,367.75,368.25,87
20190701|2019-04-01 03:00,1,368.25,368.25,367.75,368.25,199
20190701|2019-04-01 03:30,1,368,368.25,367.75,368,190
20190701|2019-04-01 04:00,1,367.75,368.5,367.5,368.5,394
20190701|2019-04-01 04:30,1,368.5,369.5,368.5,369.25,1467
20190701|2019-04-01 05:00,1,369.25,370,369.25,370,1035
20190701|2019-04-01 05:30,1,370,370.5,369.75,370,452
20190701|2019-04-01 06:00,1,370,370,369.5,369.5,387
20190701|2019-04-01 06:30,1,369.75,369.75,368,368.25,750
20190701|2019-04-01 07:00,1,368.25,368.75,368.25,368.25,275
20190701|2019-04-01 07:30,1,368.5,369,368.25,368.25,289
20190701|2019-04-01 08:30,1,369.25,371.5,369,370.5,12053
20190701|2019-04-01 09:00,1,370.75,372,369.75,370.25,4502
20190701|2019-04-01 09:30,1,370.25,371.25,370,371.25,3912
20190701|2019-04-01 10:00,1,371,372,371,372,3405
20190701|2019-04-01 10:30,1,371.75,372.5,371,371.5,3231
20190701|2019-04-01 11:00,1,371.75,371.75,370.5,370.75,1700
20190701|2019-04-01 11:30,1,370.75,371.5,370.5,371,2241
20190701|2019-04-01 12:00,1,371.25,371.5,370.75,371.5,1696
20190701|2019-04-01 12:30,1,371.25,371.5,370.25,371,2770
20190701|2019-04-01 13:00,1,371,371.5,370.25,371.5,4050
20190701|2019-04-01 19:00,2,371.75,372.75,371.5,372.75,598
20190701|2019-04-01 19:30,2,372.5,372.75,372.25,372.25,194
20190701|2019-04-01 20:00,2,372.25,372.5,371.75,372,260
20190701|2019-04-01 20:30,2,372,372.25,371.75,372,352
20190701|2019-04-01 21:00,2,372.25,372.75,372.25,372.5,16
20190701|2019-04-01 21:30,2,372.25,372.5,372.25,372.25,70
20190701|2019-04-01 22:00,2,372.25,372.25,372.25,372.25,36
20190701|2019-04-01 22:30,2,372.25,372.25,372,372.25,51
20190701|2019-04-01 23:00,2,372.25,372.25,372.25,372.25,2
20190701|2019-04-01 23:30,2,372,372.5,372,372.5,58
20190701|2019-04-02 00:00,2,372.25,372.25,372.25,372.25,31
20190701|2019-04-02 00:30,2,372.25,372.25,372,372.25,88
20190701|2019-04-02 01:00,2,372,372.25,372,372.25,180
20190701|2019-04-02 01:30,2,372.25,372.25,372,372,125
20190701|2019-04-02 02:00,2,372,372,371.5,371.5,112
20190701|2019-04-02 02:30,2,371.5,371.75,371.5,371.5,14
20190701|2019-04-02 03:00,2,371.5,371.5,371.5,371.5,6
20190701|2019-04-02 03:30,2,371.5,371.75,371.25,371.25,100
20190701|2019-04-02 04:00,2,371.5,371.5,371.25,371.25,32
20190701|2019-04-02 04:30,2,371.5,371.5,371,371.25,115
20190701|2019-04-02 05:00,2,371.25,371.5,371.25,371.25,205
20190701|2019-04-02 05:30,2,371.25,371.25,371,371,122
20190701|2019-04-02 06:00,2,371,371,371,371,21
20190701|2019-04-02 06:30,2,371,371,370.75,370.75,698
20190701|2019-04-02 07:00,2,370.75,371,370.5,370.5,481
20190701|2019-04-02 07:30,2,370.75,370.75,370.5,370.75,111
20190701|2019-04-02 08:30,2,371,371.25,368.5,369,5612
20190701|2019-04-02 09:00,2,369.25,370.75,369,370.5,3091
20190701|2019-04-02 09:30,2,370.5,371,370,370,1674
20190701|2019-04-02 10:00,2,370.25,370.25,369.25,369.5,1373
20190701|2019-04-02 10:30,2,369.5,369.75,369,369.5,3098
20190701|2019-04-02 11:00,2,369.5,370.75,369.5,370,2006
20190701|2019-04-02 11:30,2,370,370.75,369.75,369.75,3223
20190701|2019-04-02 12:00,2,370,371.25,370,370.75,1961
20190701|2019-04-02 12:30,2,370.5,370.75,370.25,370.75,915
20190701|2019-04-02 13:00,2,370.75,371,370.25,371,4341
20190701|2019-04-02 19:00,3,370.75,371,370.75,370.75,621
20190701|2019-04-02 19:30,3,370.75,371.75,370.75,371.75,222
20190701|2019-04-02 20:00,3,371.75,372,371.75,372,87
20190701|2019-04-02 20:30,3,372,372,372,372,17
20190701|2019-04-02 21:00,3,372,372,371.75,371.75,8
20190701|2019-04-02 21:30,3,372,372,371.75,371.75,25
20190701|2019-04-02 22:00,3,371.75,372,371.75,372,7
20190701|2019-04-02 22:30,3,371.75,372,371.75,372,153
20190701|2019-04-02 23:00,3,372.25,372.25,372.25,372.25,1
20190701|2019-04-02 23:30,3,372,372,372,372,8
20190701|2019-04-03 00:00,3,371.5,371.75,371.5,371.75,23
20190701|2019-04-03 00:30,3,371.75,371.75,371.75,371.75,103
20190701|2019-04-03 01:00,3,371.75,371.75,371.5,371.75,26
20190701|2019-04-03 01:30,3,371.75,372.75,371.75,372.5,390
20190701|2019-04-03 02:00,3,372.25,372.25,371.5,371.5,132
20190701|2019-04-03 02:30,3,371.5,372.25,371.5,372,99
20190701|2019-04-03 03:00,3,372,372.25,372,372,39
20190701|2019-04-03 03:30,3,372,372.75,372,372.5,122
20190701|2019-04-03 04:00,3,372.75,373.25,372.5,373.25,536
20190701|2019-04-03 04:30,3,373.5,374,373.5,373.5,450
20190701|2019-04-03 05:00,3,373.5,373.5,373.25,373.25,20
20190701|2019-04-03 05:30,3,373.25,373.5,373.25,373.5,9
20190701|2019-04-03 06:00,3,373.5,373.5,373,373.25,54
20190701|2019-04-03 06:30,3,373.5,374.25,373.25,374.25,559
20190701|2019-04-03 07:00,3,374,374,373.5,373.75,298
20190701|2019-04-03 07:30,3,373.75,374,373.25,373.25,478
20190701|2019-04-03 08:30,3,373.5,373.75,372,372,6797
20190701|2019-04-03 09:00,3,372.25,372.25,371.25,371.75,2217
20190701|2019-04-03 09:30,3,371.75,372.5,371.25,371.5,3090
20190701|2019-04-03 10:00,3,371.25,372,371,371.25,2341
20190701|2019-04-03 10:30,3,371.25,372,371,371.5,1727
20190701|2019-04-03 11:00,3,371.5,371.75,370,370.25,1785
20190701|2019-04-03 11:30,3,370.25,371,370.25,370.75,2054
20190701|2019-04-03 12:00,3,371,371.25,370.5,371,1154
20190701|2019-04-03 12:30,3,371,372.5,370.75,372.5,3064
20190701|2019-04-03 13:00,3,372.25,372.25,371.5,372,2548
20190701|2019-04-03 19:00,4,372,373,371.75,373,272
20190701|2019-04-03 19:30,4,372.75,373,372.5,372.75,116
20190701|2019-04-03 20:00,4,372.75,373,372.75,372.75,76
20190701|2019-04-03 20:30,4,372.5,372.75,372.5,372.75,9
20190701|2019-04-03 21:00,4,373,373,373,373,4
20190701|2019-04-03 22:30,4,373,373,373,373,1
20190701|2019-04-03 23:00,4,373,373,373,373,106
20190701|2019-04-03 23:30,4,373,373,373,373,40
20190701|2019-04-04 00:30,4,373,373,372.75,372.75,4
20190701|2019-04-04 01:00,4,373,373,373,373,5
20190701|2019-04-04 01:30,4,373,373.25,373,373.25,102
20190701|2019-04-04 02:00,4,373,373,372.75,373,179
20190701|2019-04-04 02:30,4,373,373.25,372.75,373,181
20190701|2019-04-04 03:00,4,372.75,373,372.75,372.75,129
20190701|2019-04-04 03:30,4,372.75,373,372.75,373,78
20190701|2019-04-04 04:00,4,373.25,373.25,372.75,373.25,241
20190701|2019-04-04 04:30,4,373.25,373.5,373,373,144
20190701|2019-04-04 05:00,4,373.25,373.5,373,373,158
20190701|2019-04-04 05:30,4,373.25,373.5,372.75,372.75,210
20190701|2019-04-04 06:00,4,372.75,373.25,372.75,373,213
20190701|2019-04-04 06:30,4,373,373.25,373,373.25,266
20190701|2019-04-04 07:00,4,373.25,373.75,373.25,373.5,376
20190701|2019-04-04 07:30,4,373.25,373.5,373,373,598
20190701|2019-04-04 08:30,4,373.25,375.25,373,374.5,9082
20190701|2019-04-04 09:00,4,374.5,374.5,373.75,374,4590
20190701|2019-04-04 09:30,4,373.75,374.5,373.5,373.75,2891
20190701|2019-04-04 10:00,4,373.5,373.75,373,373,1635
20190701|2019-04-04 10:30,4,373.25,373.75,373,373.75,1865
20190701|2019-04-04 11:00,4,373.75,374.25,373.25,373.75,2162
20190701|2019-04-04 11:30,4,374,374.5,373.5,374,4402
20190701|2019-04-04 12:00,4,374,374.5,373.5,374,2569
20190701|2019-04-04 12:30,4,374,374.25,373.5,374,3111
20190701|2019-04-04 13:00,4,374,374.5,373.5,373.5,4782
20190701|2019-04-04 19:00,5,373.5,373.5,373,373,890
20190701|2019-04-04 19:30,5,373,373.25,372.75,373,78
20190701|2019-04-04 20:00,5,373,373.25,373,373.25,222
20190701|2019-04-04 20:30,5,373,373.25,373,373,9
20190701|2019-04-04 21:00,5,373.25,373.25,372.75,373,204
20190701|2019-04-04 21:30,5,373,373.25,373,373.25,37
20190701|2019-04-04 22:00,5,373.25,373.25,373.25,373.25,72
20190701|2019-04-04 22:30,5,373,373,373,373,1
20190701|2019-04-04 23:00,5,373.25,373.25,373,373,105
20190701|2019-04-04 23:30,5,373,373.25,373,373,70
20190701|2019-04-05 00:00,5,373,373,373,373,3
20190701|2019-04-05 00:30,5,373,373.25,373,373.25,18
20190701|2019-04-05 01:00,5,373,373.5,373,373.5,153
20190701|2019-04-05 01:30,5,373.5,373.5,373.25,373.5,33
20190701|2019-04-05 02:00,5,373.5,373.5,373.25,373.25,146
20190701|2019-04-05 02:30,5,373.25,373.5,373.25,373.25,140
20190701|2019-04-05 03:00,5,373.25,373.25,372.5,372.5,618
20190701|2019-04-05 03:30,5,372.75,372.75,372,372,798
20190701|2019-04-05 04:00,5,372,372.5,371.75,372.5,41
20190701|2019-04-05 04:30,5,372.5,372.5,372,372.25,71
20190701|2019-04-05 05:00,5,372,372,371.75,372,195
20190701|2019-04-05 05:30,5,372,372.5,372,372,149
20190701|2019-04-05 06:00,5,372,372,372,372,121
20190701|2019-04-05 06:30,5,372,372,372,372,54
20190701|2019-04-05 07:00,5,372,372.25,371.75,372,311
20190701|2019-04-05 07:30,5,372,372.5,372,372.25,271
20190701|2019-04-05 08:30,5,372,372,370.25,370.5,6459
20190701|2019-04-05 09:00,5,370.25,370.5,369.25,369.75,5262
20190701|2019-04-05 09:30,5,369.75,371,369.75,370.75,3044
20190701|2019-04-05 10:00,5,370.75,371.75,370.5,371.5,3413
20190701|2019-04-05 10:30,5,371.75,372,371.5,371.75,1112
20190701|2019-04-05 11:00,5,372,372,371.5,371.5,1698
20190701|2019-04-05 11:30,5,371.5,371.75,370.25,370.75,1930
20190701|2019-04-05 12:00,5,370.5,371.25,370.5,370.75,1748
20190701|2019-04-05 12:30,5,370.75,371.5,370.25,371,2488
20190701|2019-04-05 13:00,5,371,371.75,370.25,370.25,4656
20190701|2019-04-07 19:00,8,370.75,371.5,370.5,371,1123
20190701|2019-04-07 19:30,8,371,371,370.75,371,375
20190701|2019-04-07 20:00,8,371,371.25,371,371,207
20190701|2019-04-07 20:30,8,371.25,371.25,371,371,90
20190701|2019-04-07 21:00,8,371.25,371.75,371.25,371.5,220
20190701|2019-04-07 21:30,8,371.5,371.5,371.25,371.5,156
20190701|2019-04-07 22:00,8,371.5,371.5,371.5,371.5,55
20190701|2019-04-07 22:30,8,371.5,371.5,371.5,371.5,1
20190701|2019-04-07 23:00,8,371.5,371.5,371.5,371.5,7
20190701|2019-04-07 23:30,8,371.5,371.5,371.5,371.5,22
20190701|2019-04-08 00:00,8,371.25,371.25,371.25,371.25,22
20190701|2019-04-08 00:30,8,371.25,371.5,371.25,371.5,21
20190701|2019-04-08 01:00,8,371.5,371.5,371.5,371.5,1
20190701|2019-04-08 01:30,8,371.25,371.5,371.25,371.25,38
20190701|2019-04-08 02:00,8,371.5,371.5,371.25,371.25,49
20190701|2019-04-08 02:30,8,371.25,371.25,371,371,18
20190701|2019-04-08 03:00,8,371.25,371.25,371,371.25,129
20190701|2019-04-08 03:30,8,371,371.25,370.75,370.75,180
20190701|2019-04-08 04:00,8,370.75,371,370.75,371,74
20190701|2019-04-08 04:30,8,371,371.25,370.75,371,93
20190701|2019-04-08 05:00,8,371,371,370.5,370.75,61
20190701|2019-04-08 05:30,8,370.75,370.75,370.75,370.75,11
20190701|2019-04-08 06:00,8,370.75,371.25,370.75,371,145
20190701|2019-04-08 06:30,8,371,371.25,370.75,370.75,104
20190701|2019-04-08 07:00,8,370.75,371.5,370.75,371.5,313
20190701|2019-04-08 07:30,8,371.5,371.75,371,371.25,145
20190701|2019-04-08 08:30,8,371.5,371.75,370.75,371,8179
20190701|2019-04-08 09:00,8,371.25,371.75,371,371.5,1878
20190701|2019-04-08 09:30,8,371.75,372,371,371.25,2552
20190701|2019-04-08 10:00,8,371,371.25,369.25,370.5,3532
20190701|2019-04-08 10:30,8,370.25,371.5,370,370.25,1685
20190701|2019-04-08 11:00,8,370.25,370.25,369.25,369.75,2886
20190701|2019-04-08 11:30,8,369.75,370,369.5,369.5,1075
20190701|2019-04-08 12:00,8,369.75,369.75,368.25,368.5,4197
20190701|2019-04-08 12:30,8,368.5,369,368.25,369,3554
20190701|2019-04-08 13:00,8,369,369,368.25,368.25,5211
20190701|2019-04-08 19:00,9,368.25,368.5,368.25,368.5,657
20190701|2019-04-08 19:30,9,368.5,368.75,368.25,368.25,125
20190701|2019-04-08 20:00,9,368.25,368.5,368.25,368.25,18
20190701|2019-04-08 20:30,9,368,368.25,368,368,35
20190701|2019-04-08 21:00,9,368,368.25,368,368,102
20190701|2019-04-08 21:30,9,368.25,368.25,368,368.25,51
20190701|2019-04-08 22:00,9,368.5,368.5,368.25,368.5,15
20190701|2019-04-08 22:30,9,368.5,368.75,368.25,368.75,53
20190701|2019-04-08 23:00,9,368.5,368.5,368.25,368.25,54
20190701|2019-04-08 23:30,9,368.5,368.5,368.25,368.25,23
20190701|2019-04-09 00:00,9,368.25,368.5,368.25,368.5,23
20190701|2019-04-09 00:30,9,368.5,368.5,368.5,368.5,6
20190701|2019-04-09 01:00,9,368.75,368.75,368.5,368.5,16
20190701|2019-04-09 01:30,9,368.75,368.75,368.5,368.75,39
20190701|2019-04-09 02:00,9,368.75,369,368.75,368.75,53
20190701|2019-04-09 02:30,9,369,369,368.75,368.75,113
20190701|2019-04-09 03:00,9,368.75,369,368.5,368.5,92
20190701|2019-04-09 03:30,9,368.5,368.75,368.25,368.25,63
20190701|2019-04-09 04:00,9,368.25,369,368.25,369,274
20190701|2019-04-09 04:30,9,368.75,368.75,368.25,368.25,96
20190701|2019-04-09 05:00,9,368.25,368.5,368.25,368.25,108
20190701|2019-04-09 05:30,9,368.5,368.5,368,368,69
20190701|2019-04-09 06:00,9,368,368,367.5,367.75,344
20190701|2019-04-09 06:30,9,367.5,367.75,367,367.25,524
20190701|2019-04-09 07:00,9,367,367.25,366.5,367,1519
20190701|2019-04-09 07:30,9,367,367.25,366.75,367.25,263
20190701|2019-04-09 08:30,9,367.25,367.25,366,366.25,6320
20190701|2019-04-09 09:00,9,366.25,367.25,366,367.25,5085
20190701|2019-04-09 09:30,9,367,367,365.5,365.75,5399
20190701|2019-04-09 10:00,9,365.75,366,364.5,364.75,7269
20190701|2019-04-09 10:30,9,364.75,365.25,364,364.5,4465
20190701|2019-04-09 11:00,9,364.5,370.75,364,369.25,14307
20190701|2019-04-09 11:30,9,369.25,369.75,368,368.5,2262
20190701|2019-04-09 12:00,9,368.75,368.75,367.5,367.75,2407
20190701|2019-04-09 12:30,9,368,369.25,367.5,368.75,2190
20190701|2019-04-09 13:00,9,369,369.5,368.25,369,5218
20190701|2019-04-09 19:00,10,368.75,369.5,368.75,369.5,553
20190701|2019-04-09 19:30,10,369.25,369.5,369,369,257
20190701|2019-04-09 20:00,10,369.25,369.75,369.25,369.75,75
20190701|2019-04-09 20:30,10,370,370,369.75,370,83
20190701|2019-04-09 21:00,10,370,370.25,369.75,369.75,64
20190701|2019-04-09 21:30,10,370,370,369.75,370,171
20190701|2019-04-09 22:00,10,370,370,370,370,40
20190701|2019-04-09 22:30,10,370.25,370.25,370,370.25,16
20190701|2019-04-09 23:00,10,370.25,370.25,370.25,370.25,3
20190701|2019-04-09 23:30,10,370,370,370,370,13
20190701|2019-04-10 00:00,10,370,370,370,370,21
20190701|2019-04-10 00:30,10,370,370,370,370,111
20190701|2019-04-10 01:00,10,370,370,370,370,59
20190701|2019-04-10 01:30,10,370,370,370,370,10
20190701|2019-04-10 02:00,10,370,370.5,370,370.25,406
20190701|2019-04-10 02:30,10,370.5,370.5,370.25,370.25,159
20190701|2019-04-10 03:00,10,370.25,370.25,370,370.25,332
20190701|2019-04-10 03:30,10,370,370.25,369.75,369.75,236
20190701|2019-04-10 04:00,10,369.75,370,369.5,369.5,200
20190701|2019-04-10 04:30,10,369.5,369.75,369.5,369.5,228
20190701|2019-04-10 05:00,10,369.5,369.75,369.5,369.5,88
20190701|2019-04-10 05:30,10,369.5,369.75,369.5,369.75,170
20190701|2019-04-10 06:00,10,369.75,370.25,369.75,370,309
20190701|2019-04-10 06:30,10,370.25,370.25,369.25,369.75,400
20190701|2019-04-10 07:00,10,369.5,370,369.25,369.25,545
20190701|2019-04-10 07:30,10,369.25,370.25,369.25,370.25,267
20190701|2019-04-10 08:30,10,370.25,371.5,369.5,370.75,6329
20190701|2019-04-10 09:00,10,371,371.75,370,370.25,3852
20190701|2019-04-10 09:30,10,370.5,371,370.25,370.5,3918
20190701|2019-04-10 10:00,10,370.75,371.25,370.25,370.75,4096
20190701|2019-04-10 10:30,10,370.75,371.25,370.25,370.5,2330
20190701|2019-04-10 11:00,10,370.5,370.75,370,370,1636
20190701|2019-04-10 11:30,10,370.25,370.5,369.75,370.25,2488
20190701|2019-04-10 12:00,10,370,370.5,369.5,369.75,3193
20190701|2019-04-10 12:30,10,369.75,370.75,369.25,370.5,3956
20190701|2019-04-10 13:00,10,370.75,370.75,370,370.5,4332
20190701|2019-04-10 19:00,11,370,370.5,370,370.5,750
20190701|2019-04-10 19:30,11,370.5,370.75,370.5,370.75,596
20190701|2019-04-10 20:00,11,370.75,370.75,370.75,370.75,2
20190701|2019-04-10 20:30,11,370.75,371,370.75,371,18
20190701|2019-04-10 21:00,11,370.75,371,370.75,370.75,52
20190701|2019-04-10 21:30,11,370.75,370.75,370.75,370.75,2
20190701|2019-04-10 22:00,11,370.75,371,370.75,371,45
20190701|2019-04-10 22:30,11,371,371,370.75,370.75,44
20190701|2019-04-10 23:00,11,371,371,371,371,5
20190701|2019-04-10 23:30,11,371,371,371,371,10
20190701|2019-04-11 00:30,11,371,371,371,371,6
20190701|2019-04-11 01:00,11,371,371,370.75,371,14
20190701|2019-04-11 01:30,11,371,371,370.75,370.75,21
20190701|2019-04-11 02:00,11,371,371,370.75,371,130
20190701|2019-04-11 02:30,11,370.75,371,370.75,370.75,27
20190701|2019-04-11 03:00,11,371,371.75,370.75,371.5,1338
20190701|2019-04-11 03:30,11,371.5,371.5,371.25,371.5,189
20190701|2019-04-11 04:00,11,371.5,371.75,371.25,371.5,80
20190701|2019-04-11 04:30,11,371.25,371.5,371,371.25,147
20190701|2019-04-11 05:00,11,371.25,371.25,371,371,186
20190701|2019-04-11 05:30,11,370.75,371,370.5,370.5,446
20190701|2019-04-11 06:00,11,370.5,371,370.5,371,303
20190701|2019-04-11 06:30,11,371,371.5,370.75,371,259
20190701|2019-04-11 07:00,11,371,371,370.25,370.5,377
20190701|2019-04-11 07:30,11,370.75,371.25,370,370.25,1407
20190701|2019-04-11 08:30,11,370.25,371,369.5,371,6572
20190701|2019-04-11 09:00,11,371,371.75,369.25,369.5,2699
20190701|2019-04-11 09:30,11,369.25,370.75,369.25,370.25,2777
20190701|2019-04-11 10:00,11,370.25,370.75,370,370,2009
20190701|2019-04-11 10:30,11,370.25,370.25,369.25,369.5,2450
20190701|2019-04-11 11:00,11,369.5,369.5,367.25,368,7491
20190701|2019-04-11 11:30,11,368,368.75,367.25,367.5,6161
20190701|2019-04-11 12:00,11,367.25,368.25,367.25,367.5,2481
20190701|2019-04-11 12:30,11,367.5,368.25,367.25,368,1808
20190701|2019-04-11 13:00,11,368.25,369,368.25,368.75,4002
20190701|2019-04-11 19:00,12,368.5,369,367.75,368.25,729
20190701|2019-04-11 19:30,12,368,368.75,368,368.75,171
20190701|2019-04-11 20:00,12,368.75,368.75,368.5,368.5,76
20190701|2019-04-11 20:30,12,368.25,368.5,368.25,368.5,97
20190701|2019-04-11 21:00,12,368.5,368.5,368.5,368.5,26
20190701|2019-04-11 21:30,12,368.5,368.5,368,368.25,55
20190701|2019-04-11 22:00,12,368,368.25,368,368,13
20190701|2019-04-11 22:30,12,368.25,368.25,368.25,368.25,54
20190701|2019-04-11 23:00,12,368.25,368.25,368,368,34
20190701|2019-04-11 23:30,12,368.25,368.5,368.25,368.5,58
20190701|2019-04-12 00:00,12,368.5,368.75,368.5,368.75,39
20190701|2019-04-12 00:30,12,368.75,368.75,368.75,368.75,6
20190701|2019-04-12 01:00,12,368.5,368.75,368.5,368.75,57
20190701|2019-04-12 01:30,12,368.5,368.5,368.25,368.5,34
20190701|2019-04-12 02:00,12,368.5,368.5,368.25,368.5,93
20190701|2019-04-12 02:30,12,368.75,368.75,368.75,368.75,41
20190701|2019-04-12 03:00,12,368.75,369,368.5,368.75,166
20190701|2019-04-12 03:30,12,368.5,369,368.5,369,77
20190701|2019-04-12 04:00,12,368.75,369,368.75,368.75,167
20190701|2019-04-12 04:30,12,369,369,368.75,369,95
20190701|2019-04-12 05:00,12,368.75,369,368.75,369,96
20190701|2019-04-12 05:30,12,369,369,369,369,67
20190701|2019-04-12 06:00,12,369,369.25,369,369.25,49
20190701|2019-04-12 06:30,12,369.25,369.25,368.75,369,418
20190701|2019-04-12 07:00,12,369,369.75,369,369.25,522
20190701|2019-04-12 07:30,12,369.25,369.5,368.5,368.75,426
20190701|2019-04-12 08:30,12,369,369,367.25,368.5,6354
20190701|2019-04-12 09:00,12,368.25,369.75,368.25,368.75,3886
20190701|2019-04-12 09:30,12,368.75,368.75,367.5,367.75,2959
20190701|2019-04-12 10:00,12,367.5,368,367.25,367.25,4063
20190701|2019-04-12 10:30,12,367.25,368.25,367.25,368,2063
20190701|2019-04-12 11:00,12,368,368,367.5,367.75,2022
20190701|2019-04-12 11:30,12,367.75,367.75,367.25,367.5,1534
20190701|2019-04-12 12:00,12,367.5,367.75,367,367.5,2844
20190701|2019-04-12 12:30,12,367.5,368.5,367.25,368.5,1796
20190701|2019-04-12 13:00,12,368.5,370.25,368,369.25,10713
20190701|2019-04-14 19:00,15,369.75,370.5,369.5,370.5,1422
20190701|2019-04-14 19:30,15,370.5,370.75,370.25,370.5,300
20190701|2019-04-14 20:00,15,370.5,370.75,370.25,370.5,77
20190701|2019-04-14 20:30,15,370.5,370.75,370.5,370.5,66
20190701|2019-04-14 21:00,15,370.75,371.75,370.5,371.75,964
20190701|2019-04-14 21:30,15,371.75,371.75,371.25,371.5,143
20190701|2019-04-14 22:00,15,371.5,371.75,371.5,371.75,134
20190701|2019-04-14 22:30,15,371.75,371.75,371.5,371.5,6
20190701|2019-04-14 23:00,15,371.75,371.75,371.75,371.75,1
20190701|2019-04-14 23:30,15,371.75,371.75,371.5,371.75,5
20190701|2019-04-15 00:00,15,371.5,371.5,371.5,371.5,6
20190701|2019-04-15 00:30,15,371.5,371.5,371.5,371.5,10
20190701|2019-04-15 01:00,15,371.5,371.75,371.5,371.75,81
20190701|2019-04-15 01:30,15,371.5,371.5,371.5,371.5,6
20190701|2019-04-15 02:00,15,371.5,371.75,371.25,371.5,83
20190701|2019-04-15 02:30,15,371.5,371.5,371.25,371.5,115
20190701|2019-04-15 03:00,15,371.5,371.75,371.25,371.75,248
20190701|2019-04-15 03:30,15,371.75,372,371.5,371.5,551
20190701|2019-04-15 04:00,15,371.5,371.75,371.5,371.5,347
20190701|2019-04-15 04:30,15,371.75,372,371.5,371.5,366
20190701|2019-04-15 05:00,15,371.5,371.75,371.5,371.75,97
20190701|2019-04-15 05:30,15,372,372,371.5,371.75,455
20190701|2019-04-15 06:00,15,371.75,371.75,371.5,371.5,21
20190701|2019-04-15 06:30,15,371.75,371.75,371.5,371.75,138
20190701|2019-04-15 07:00,15,371.5,372.75,371.5,372.5,1850
20190701|2019-04-15 07:30,15,372.5,372.5,371.75,372,1180
20190701|2019-04-15 08:30,15,372,373,371.25,371.75,10402
20190701|2019-04-15 09:00,15,371.5,372.5,371.5,372,3976
20190701|2019-04-15 09:30,15,372,372,370.75,371.5,3215
20190701|2019-04-15 10:00,15,371.25,371.75,371,371.5,1338
20190701|2019-04-15 10:30,15,371.25,371.25,370.25,371,4440
20190701|2019-04-15 11:00,15,371,371.25,370,371,4724
20190701|2019-04-15 11:30,15,370.75,371.5,370.5,370.75,2691
20190701|2019-04-15 12:00,15,370.75,371.75,370.75,371.25,5752
20190701|2019-04-15 12:30,15,371.5,371.75,371,371.25,4091
20190701|2019-04-15 13:00,15,371,371.5,370.75,371.25,6090
20190701|2019-04-15 19:00,16,371.25,371.25,370.75,371,774
20190701|2019-04-15 19:30,16,371,371.25,371,371,44
20190701|2019-04-15 20:00,16,371,371.25,371,371.25,7
20190701|2019-04-15 20:30,16,371,371,371,371,9
20190701|2019-04-15 21:00,16,371,371,371,371,25
20190701|2019-04-15 21:30,16,371,371,370.5,370.75,117
20190701|2019-04-15 22:00,16,370.5,371,370.5,370.75,80
20190701|2019-04-15 22:30,16,370.75,370.75,370.75,370.75,8
20190701|2019-04-15 23:00,16,370.75,371,370.75,371,57
20190701|2019-04-15 23:30,16,370.75,370.75,370.5,370.5,68
20190701|2019-04-16 00:00,16,370.5,370.75,370.5,370.5,12
20190701|2019-04-16 00:30,16,370.5,370.5,370.5,370.5,2
20190701|2019-04-16 01:00,16,370.5,370.5,370.5,370.5,8
20190701|2019-04-16 01:30,16,370.75,370.75,370.5,370.5,185
20190701|2019-04-16 02:00,16,370.5,370.75,370.5,370.5,16
20190701|2019-04-16 02:30,16,370.75,370.75,370.75,370.75,168
20190701|2019-04-16 03:00,16,370.75,371,370.75,370.75,98
20190701|2019-04-16 03:30,16,371,371,370.75,371,66
20190701|2019-04-16 04:00,16,371,371,370.75,370.75,31
20190701|2019-04-16 04:30,16,370.75,371,370.75,370.75,87
20190701|2019-04-16 05:00,16,370.75,371,370.25,370.25,261
20190701|2019-04-16 05:30,16,370.25,370.5,370.25,370.25,436
20190701|2019-04-16 06:00,16,370.25,370.25,370,370,668
20190701|2019-04-16 06:30,16,370,370.25,370,370.25,204
20190701|2019-04-16 07:00,16,370.25,370.25,369.5,369.5,659
20190701|2019-04-16 07:30,16,369.5,370,369.5,369.75,494
20190701|2019-04-16 08:30,16,369.5,369.75,367.5,368.25,13105
20190701|2019-04-16 09:00,16,368.5,368.5,367,367,7569
20190701|2019-04-16 09:30,16,367.25,368,366.25,367.75,11967
20190701|2019-04-16 10:00,16,367.75,368.75,367.25,367.75,4628
20190701|2019-04-16 10:30,16,367.75,368.5,367.25,367.75,4378
20190701|2019-04-16 11:00,16,367.75,368,367,367,2774
20190701|2019-04-16 11:30,16,367,367.5,366.75,367.25,5828
20190701|2019-04-16 12:00,16,367,367.5,367,367.25,1876
20190701|2019-04-16 12:30,16,367.25,367.5,366.75,367.5,3008
20190701|2019-04-16 13:00,16,367.5,368,367,367.5,7170
20190701|2019-04-16 19:00,17,367,367.5,366.75,367.25,1869
20190701|2019-04-16 19:30,17,367,367.25,367,367,79
20190701|2019-04-16 20:00,17,367.25,367.25,367,367.25,14
20190701|2019-04-16 20:30,17,367.25,367.5,367,367.5,141
20190701|2019-04-16 21:00,17,367.5,367.75,367.25,367.5,98
20190701|2019-04-16 21:30,17,367.25,367.75,367.25,367.5,73
20190701|2019-04-16 22:00,17,367.75,367.75,367.5,367.75,231
20190701|2019-04-16 22:30,17,367.5,367.75,367.5,367.5,17
20190701|2019-04-16 23:00,17,367.5,367.5,367.5,367.5,1
20190701|2019-04-16 23:30,17,367.75,367.75,367.5,367.75,29
20190701|2019-04-17 00:00,17,367.75,367.75,367.5,367.5,3
20190701|2019-04-17 00:30,17,367.5,367.75,367.5,367.75,8
20190701|2019-04-17 01:00,17,367.75,367.75,367.25,367.5,65
20190701|2019-04-17 01:30,17,367.5,367.5,367.25,367.25,19
20190701|2019-04-17 02:00,17,367.5,368,367.25,368,475
20190701|2019-04-17 02:30,17,368,368.25,368,368,106
20190701|2019-04-17 03:00,17,368.25,368.5,368.25,368.5,106
20190701|2019-04-17 03:30,17,368.5,368.5,368.25,368.25,113
20190701|2019-04-17 04:00,17,368.25,368.75,368.25,368.5,311
20190701|2019-04-17 04:30,17,368.5,368.75,368.25,368.25,78
20190701|2019-04-17 05:00,17,368.25,368.5,368.25,368.25,77
20190701|2019-04-17 05:30,17,368.25,368.25,368,368.25,214
20190701|2019-04-17 06:00,17,368.25,368.5,368.25,368.25,78
20190701|2019-04-17 06:30,17,368.25,368.25,368.25,368.25,30
20190701|2019-04-17 07:00,17,368.25,368.5,368.25,368.25,244
20190701|2019-04-17 07:30,17,368.25,368.5,367.25,367.75,541
20190701|2019-04-17 08:30,17,367.5,368.5,366.5,366.75,10647
20190701|2019-04-17 09:00,17,366.75,367.25,366.25,366.25,4132
20190701|2019-04-17 09:30,17,366.5,368,366.5,366.75,5184
20190701|2019-04-17 10:00,17,366.75,367,366.25,366.25,2737
20190701|2019-04-17 10:30,17,366.5,366.75,365.5,365.75,5379
20190701|2019-04-17 11:00,17,365.5,367,365.5,366.25,5480
20190701|2019-04-17 11:30,17,366.25,367,365.75,366,4096
20190701|2019-04-17 12:00,17,366.25,366.5,365.75,366.25,4182
20190701|2019-04-17 12:30,17,366.25,367.5,366.25,366.5,3142
20190701|2019-04-17 13:00,17,366.75,367.5,366.5,366.75,6908
20190701|2019-04-17 19:00,18,366.5,366.75,366,366.25,1352
20190701|2019-04-17 19:30,18,366.5,366.75,366.5,366.75,129
20190701|2019-04-17 20:00,18,366.5,366.5,366.25,366.25,75
20190701|2019-04-17 20:30,18,366.5,366.5,366.5,366.5,20
20190701|2019-04-17 21:00,18,366.5,366.75,366.5,366.75,44
20190701|2019-04-17 21:30,18,366.75,366.75,366.75,366.75,9
20190701|2019-04-17 22:00,18,367,367,366.75,366.75,62
20190701|2019-04-17 22:30,18,366.75,367,366.75,367,119
20190701|2019-04-17 23:00,18,366.75,366.75,366.75,366.75,69
20190701|2019-04-17 23:30,18,366.75,367,366.75,366.75,57
20190701|2019-04-18 00:00,18,366.5,366.75,366.5,366.5,45
20190701|2019-04-18 00:30,18,366.5,366.75,366.5,366.75,81
20190701|2019-04-18 01:00,18,366.75,367,366.75,366.75,31
20190701|2019-04-18 01:30,18,366.75,367,366.75,366.75,129
20190701|2019-04-18 02:00,18,366.75,367,366.75,366.75,170
20190701|2019-04-18 02:30,18,366.75,367,366.75,366.75,115
20190701|2019-04-18 03:00,18,366.75,367,366.5,366.5,124
20190701|2019-04-18 03:30,18,366.75,367.25,366.75,367,357
20190701|2019-04-18 04:00,18,367,367.25,367,367,55
20190701|2019-04-18 04:30,18,367,367.25,367,367,591
20190701|2019-04-18 05:00,18,367,367.25,367,367,74
20190701|2019-04-18 05:30,18,367.25,367.25,367,367.25,111
20190701|2019-04-18 06:00,18,367,367.25,367,367,48
20190701|2019-04-18 06:30,18,367,367.75,367,367.5,354
20190701|2019-04-18 07:00,18,367.5,367.75,367.25,367.25,247
20190701|2019-04-18 07:30,18,367.25,367.25,366.75,366.75,502
20190701|2019-04-18 08:30,18,367,367.75,366.5,366.75,7716
20190701|2019-04-18 09:00,18,366.75,366.75,365.75,366,3084
20190701|2019-04-18 09:30,18,365.75,366.75,365.75,366,4429
20190701|2019-04-18 10:00,18,366,366.5,365.75,366.25,5815
20190701|2019-04-18 10:30,18,366.25,366.5,365.75,366.25,1937
20190701|2019-04-18 11:00,18,366,366.5,365.75,366.25,3849
20190701|2019-04-18 11:30,18,366.25,366.75,366.25,366.75,2542
20190701|2019-04-18 12:00,18,366.5,367.5,366.5,367.5,4604
20190701|2019-04-18 12:30,18,367.5,367.75,366.5,367.25,3698
20190701|2019-04-18 13:00,18,367.25,367.5,366.5,367,8047
20190701|2019-04-21 19:00,22,367.5,367.5,366.5,367,2292
20190701|2019-04-21 19:30,22,367,367.25,366.75,367,157
20190701|2019-04-21 20:00,22,367,367,366.75,367,516
20190701|2019-04-21 20:30,22,367,367.25,366.75,366.75,137
20190701|2019-04-21 21:00,22,366.5,366.75,366.5,366.5,217
20190701|2019-04-21 21:30,22,366.5,366.5,366.25,366.25,171
20190701|2019-04-21 22:00,22,366.5,366.5,366,366.25,92
20190701|2019-04-21 22:30,22,366.25,366.25,366,366.25,57
20190701|2019-04-21 23:00,22,366.25,366.5,366.25,366.5,13
20190701|2019-04-21 23:30,22,366.25,366.25,366.25,366.25,16
20190701|2019-04-22 00:00,22,366.5,366.5,366.25,366.25,52
20190701|2019-04-22 00:30,22,366.25,366.25,366,366,94
20190701|2019-04-22 01:00,22,366,366.25,366,366,19
20190701|2019-04-22 01:30,22,366,366.25,365.75,366,191
20190701|2019-04-22 02:00,22,365.75,366,365.5,365.75,1044
20190701|2019-04-22 02:30,22,365.75,366,365.5,365.5,116
20190701|2019-04-22 03:00,22,365.75,365.75,365.5,365.5,104
20190701|2019-04-22 03:30,22,365.5,365.75,365.5,365.5,70
20190701|2019-04-22 04:00,22,365.5,365.75,365.5,365.5,330
20190701|2019-04-22 04:30,22,365.5,365.75,365.5,365.5,390
20190701|2019-04-22 05:00,22,365.5,365.75,365.25,365.25,398
20190701|2019-04-22 05:30,22,365.25,365.5,365.25,365.25,51
20190701|2019-04-22 06:00,22,365.25,365.5,365,365.25,1667
20190701|2019-04-22 06:30,22,365,365.5,364.5,365,669
20190701|2019-04-22 07:00,22,364.75,365,364.75,364.75,260
20190701|2019-04-22 07:30,22,364.75,365.5,364.5,365.5,1197
20190701|2019-04-22 08:30,22,365,366.25,364.5,366,8881
20190701|2019-04-22 09:00,22,366,366,365.25,365.5,2554
20190701|2019-04-22 09:30,22,365.25,365.5,364.75,365.5,3832
20190701|2019-04-22 10:00,22,365.5,365.5,364.75,365.25,3009
20190701|2019-04-22 10:30,22,365.25,365.25,364.75,365,2854
20190701|2019-04-22 11:00,22,365.25,365.75,364.75,365.5,3051
20190701|2019-04-22 11:30,22,365.5,365.75,365,365.75,1745
20190701|2019-04-22 12:00,22,365.75,365.75,364.25,364.25,4286
20190701|2019-04-22 12:30,22,364.25,364.5,363.25,363.5,7268
20190701|2019-04-22 13:00,22,363.75,363.75,363,363,8699
20190701|2019-04-22 19:00,23,363.5,363.5,362.5,362.5,1509
20190701|2019-04-22 19:30,23,362.5,362.75,362.25,362.5,433
20190701|2019-04-22 20:00,23,362.5,362.5,361.5,361.5,1371
20190701|2019-04-22 20:30,23,361.5,361.75,361.5,361.5,922
20190701|2019-04-22 21:00,23,361.5,361.75,361.25,361.5,366
20190701|2019-04-22 21:30,23,361.5,362,361.5,361.75,137
20190701|2019-04-22 22:00,23,361.75,362,361,361,1924
20190701|2019-04-22 22:30,23,361.25,361.5,361,361.5,102
20190701|2019-04-22 23:00,23,361.5,361.5,361.25,361.5,123
20190701|2019-04-22 23:30,23,361.5,361.75,361.25,361.5,254
20190701|2019-04-23 00:00,23,361.5,361.5,361.25,361.5,128
20190701|2019-04-23 00:30,23,361.5,361.5,361,361.25,424
20190701|2019-04-23 01:00,23,361.25,361.5,361.25,361.5,187
20190701|2019-04-23 01:30,23,361.25,361.25,361,361,173
20190701|2019-04-23 02:00,23,361,361.5,361,361.25,266
20190701|2019-04-23 02:30,23,361,361.75,361,361.75,506
20190701|2019-04-23 03:00,23,361.75,362,361.75,362,388
20190701|2019-04-23 03:30,23,362,362,361.5,361.75,246
20190701|2019-04-23 04:00,23,361.5,361.75,361.5,361.75,116
20190701|2019-04-23 04:30,23,361.75,362.25,361.5,362,926
20190701|2019-04-23 05:00,23,362,363,362,363,1861
20190701|2019-04-23 05:30,23,362.75,363.25,362.75,363,538
20190701|2019-04-23 06:00,23,363,363.25,363,363,47
20190701|2019-04-23 06:30,23,363,363.25,362.75,362.75,596
20190701|2019-04-23 07:00,23,362.75,363,362.75,362.75,119
20190701|2019-04-23 07:30,23,363,363,362.5,362.75,684
20190701|2019-04-23 08:30,23,363,363,360.5,361,17613
20190701|2019-04-23 09:00,23,360.75,361,359.5,360.25,14481
20190701|2019-04-23 09:30,23,360.25,360.5,359.25,360,9413
20190701|2019-04-23 10:00,23,360,360.75,359.5,359.75,6120
20190701|2019-04-23 10:30,23,359.5,360,359.25,359.75,5170
20190701|2019-04-23 11:00,23,359.75,360.25,359.25,360,5636
20190701|2019-04-23 11:30,23,360,360.25,359.25,359.75,6301
20190701|2019-04-23 12:00,23,360,361,359.5,360.75,5378
20190701|2019-04-23 12:30,23,360.75,361.75,360.75,360.75,5474
20190701|2019-04-23 13:00,23,360.75,361,359.75,359.75,8803
20190701|2019-04-23 19:00,24,360,360.75,360,360.5,2497
20190701|2019-04-23 19:30,24,360.75,360.75,360.25,360.5,194
20190701|2019-04-23 20:00,24,360.5,360.75,360.5,360.5,116
20190701|2019-04-23 20:30,24,360.5,361.25,360.5,361,695
20190701|2019-04-23 21:00,24,361,361.25,360.75,361,58
20190701|2019-04-23 21:30,24,361,361,360.75,360.75,98
20190701|2019-04-23 22:00,24,360.75,361,360.75,361,69
20190701|2019-04-23 22:30,24,361,361,360.75,360.75,38
20190701|2019-04-23 23:00,24,361,361,360.75,360.75,10
20190701|2019-04-23 23:30,24,360.75,360.75,360.75,360.75,6
20190701|2019-04-24 00:00,24,360.75,360.75,360.75,360.75,8
20190701|2019-04-24 00:30,24,360.75,361,360.75,361,7
20190701|2019-04-24 01:00,24,360.75,361,360.75,361,14
20190701|2019-04-24 01:30,24,360.75,360.75,360.5,360.5,221
20190701|2019-04-24 02:00,24,360.5,360.75,360.5,360.5,68
20190701|2019-04-24 02:30,24,360.5,360.75,360.5,360.5,32
20190701|2019-04-24 03:00,24,360.5,360.75,360.5,360.5,17
20190701|2019-04-24 03:30,24,360.75,360.75,360.5,360.5,177
20190701|2019-04-24 04:00,24,360.5,360.75,360.5,360.5,58
20190701|2019-04-24 04:30,24,360.5,360.75,360.5,360.5,100
20190701|2019-04-24 05:00,24,360.75,360.75,360.5,360.5,135
20190701|2019-04-24 05:30,24,360.5,361,360.5,360.5,944
20190701|2019-04-24 06:00,24,360.5,361,360.5,360.75,204
20190701|2019-04-24 06:30,24,360.75,360.75,360.5,360.75,306
20190701|2019-04-24 07:00,24,360.75,361,359.75,360.25,1947
20190701|2019-04-24 07:30,24,360.25,361.5,360,360.75,4840
20190701|2019-04-24 08:30,24,360.5,360.5,357.5,357.5,22356
20190701|2019-04-24 09:00,24,357.5,358.5,356,358.25,21370
20190701|2019-04-24 09:30,24,358,359.75,357.25,359,10230
20190701|2019-04-24 10:00,24,359,359.25,357.25,358,7235
20190701|2019-04-24 10:30,24,357.75,359,357.5,358.25,5854
20190701|2019-04-24 11:00,24,358.25,358.5,357.25,358.25,4583
20190701|2019-04-24 11:30,24,358.5,358.75,357.75,358.5,5242
20190701|2019-04-24 12:00,24,358.25,358.5,357.5,358,7112
20190701|2019-04-24 12:30,24,358,358.5,356.25,356.25,9740
20190701|2019-04-24 13:00,24,356.25,356.75,354.75,355,19952
20190701|2019-04-24 19:00,25,355.25,355.5,354.5,355,2480
20190701|2019-04-24 19:30,25,355.25,355.5,355,355.25,502
20190701|2019-04-24 20:00,25,355,355.5,355,355.25,96
20190701|2019-04-24 20:30,25,355.5,355.5,355.25,355.5,190
20190701|2019-04-24 21:00,25,355.25,355.5,355.25,355.25,32
20190701|2019-04-24 21:30,25,355.5,355.5,355,355.25,293
20190701|2019-04-24 22:00,25,355.25,355.25,355,355.25,190
20190701|2019-04-24 22:30,25,355.25,355.25,355,355.25,54
20190701|2019-04-24 23:00,25,355,355.25,355,355.25,287
20190701|2019-04-24 23:30,25,355.25,355.25,355.25,355.25,63
20190701|2019-04-25 00:00,25,355.25,355.25,355,355,9
20190701|2019-04-25 00:30,25,355.25,355.5,355.25,355.5,184
20190701|2019-04-25 01:00,25,355.25,355.5,355.25,355.5,64
20190701|2019-04-25 01:30,25,355.25,355.75,354,354.5,4112
20190701|2019-04-25 02:00,25,354.5,354.75,354.25,354.5,452
20190701|2019-04-25 02:30,25,354.25,355,354.25,355,421
20190701|2019-04-25 03:00,25,354.75,355,354.5,354.5,379
20190701|2019-04-25 03:30,25,354.5,354.75,354.25,354.25,1322
20190701|2019-04-25 04:00,25,354.25,354.5,354,354.25,519
20190701|2019-04-25 04:30,25,354.25,354.5,354,354.5,1145
20190701|2019-04-25 05:00,25,354.25,354.75,354.25,354.5,388
20190701|2019-04-25 05:30,25,354.5,354.75,354.5,354.5,78
20190701|2019-04-25 06:00,25,354.5,354.75,354.5,354.5,247
20190701|2019-04-25 06:30,25,354.75,354.75,354.5,354.75,316
20190701|2019-04-25 07:00,25,354.5,354.5,353.5,353.75,1836
20190701|2019-04-25 07:30,25,353.5,353.75,353.25,353.5,1189
20190701|2019-04-25 08:30,25,353.5,353.5,351.5,353,22789
20190701|2019-04-25 09:00,25,353,355,352.75,355,13360
20190701|2019-04-25 09:30,25,355,357.5,354.75,355.25,19373
20190701|2019-04-25 10:00,25,355.25,355.75,354,355.25,11698
20190701|2019-04-25 10:30,25,355.25,355.75,355,355.5,4593
20190701|2019-04-25 11:00,25,355.75,356.75,355.5,356.25,6719
20190701|2019-04-25 11:30,25,356.25,360.5,356.25,359.5,18172
20190701|2019-04-25 12:00,25,359.25,360.5,357.25,357.25,14831
20190701|2019-04-25 12:30,25,357.25,358.5,357.25,358,5738
20190701|2019-04-25 13:00,25,358,358.25,356.5,356.5,10944
20190701|2019-04-25 19:00,26,357,358.25,356.75,358.25,2383
20190701|2019-04-25 19:30,26,358.25,358.5,358,358.25,339
20190701|2019-04-25 20:00,26,358.5,358.5,358,358,199
20190701|2019-04-25 20:30,26,358,358.25,357.75,358,260
20190701|2019-04-25 21:00,26,358,358.25,358,358,89
20190701|2019-04-25 21:30,26,358,358.25,357.75,357.75,127
20190701|2019-04-25 22:00,26,357.75,358,357.25,357.5,351
20190701|2019-04-25 22:30,26,357.5,357.75,357.5,357.75,132
20190701|2019-04-25 23:00,26,358,358,357.5,357.5,48
20190701|2019-04-25 23:30,26,357.75,357.75,357.75,357.75,17
20190701|2019-04-26 00:00,26,357.75,357.75,357.5,357.5,100
20190701|2019-04-26 00:30,26,357.75,357.75,357.5,357.5,41
20190701|2019-04-26 01:00,26,357.5,357.75,357.25,357.25,300
20190701|2019-04-26 01:30,26,357.25,357.75,357.25,357.5,192
20190701|2019-04-26 02:00,26,357.5,357.75,357.25,357.75,228
20190701|2019-04-26 02:30,26,357.75,357.75,357.5,357.5,220
20190701|2019-04-26 03:00,26,357.5,357.75,357.25,357.5,260
20190701|2019-04-26 03:30,26,357.5,358,357.5,357.75,471
20190701|2019-04-26 04:00,26,357.75,358,357.5,358,592
20190701|2019-04-26 04:30,26,357.75,358.5,357.75,358.25,367
20190701|2019-04-26 05:00,26,358.5,358.75,358.25,358.5,428
20190701|2019-04-26 05:30,26,358.5,358.75,358.25,358.25,193
20190701|2019-04-26 06:00,26,358.25,358.5,358.25,358.25,129
20190701|2019-04-26 06:30,26,358.25,358.75,358.25,358.75,385
20190701|2019-04-26 07:00,26,358.75,359,358.5,358.75,1694
20190701|2019-04-26 07:30,26,359,359.75,358.75,359.5,2396
20190701|2019-04-26 08:30,26,359.75,361.25,359.75,360.75,22711
20190701|2019-04-26 09:00,26,361,363,360.75,362.75,17928
20190701|2019-04-26 09:30,26,362.75,363.25,362,362.5,14986
20190701|2019-04-26 10:00,26,362.75,362.75,361.75,362,8749
20190701|2019-04-26 10:30,26,361.75,362.75,361.25,362.5,7137
20190701|2019-04-26 11:00,26,362.25,362.75,362.25,362.5,5907
20190701|2019-04-26 11:30,26,362.25,362.75,362.25,362.5,6074
20190701|2019-04-26 12:00,26,362.5,362.75,360.75,361.25,8692
20190701|2019-04-26 12:30,26,361.25,361.25,360.5,360.75,7194
20190701|2019-04-26 13:00,26,360.5,361.5,360.5,361.5,11882
20190701|2019-04-28 19:00,29,363,364.75,362.75,364.5,3936
20190701|2019-04-28 19:30,29,364.5,364.5,364.25,364.5,324
20190701|2019-04-28 20:00,29,364.25,364.5,364,364.25,198
20190701|2019-04-28 20:30,29,364,364.5,363.75,364.5,671
20190701|2019-04-28 21:00,29,364.5,364.75,364.5,364.75,808
20190701|2019-04-28 21:30,29,364.75,365,364.5,364.5,730
20190701|2019-04-28 22:00,29,364.5,364.75,364.5,364.5,141
20190701|2019-04-28 22:30,29,364.5,364.75,364.5,364.5,11
20190701|2019-04-28 23:00,29,364.5,364.75,364.5,364.5,108
20190701|2019-04-28 23:30,29,364.5,364.5,364.25,364.25,84
20190701|2019-04-29 00:00,29,364.5,364.5,364.25,364.5,78
20190701|2019-04-29 00:30,29,364.5,364.5,364.25,364.5,19
20190701|2019-04-29 01:00,29,364.25,364.5,364.25,364.25,926
20190701|2019-04-29 01:30,29,364.5,364.5,363.75,363.75,1162
20190701|2019-04-29 02:00,29,363.75,363.75,363.5,363.5,890
20190701|2019-04-29 02:30,29,363.5,363.75,363.25,363.25,376
20190701|2019-04-29 03:00,29,363.25,363.5,363,363,580
20190701|2019-04-29 03:30,29,363,363.5,363,363,491
20190701|2019-04-29 04:00,29,363.25,363.5,363,363.25,365
20190701|2019-04-29 04:30,29,363,363.5,363,363.25,217
20190701|2019-04-29 05:00,29,363.5,363.5,363,363.5,647
20190701|2019-04-29 05:30,29,363.75,364,363.5,363.75,179
20190701|2019-04-29 06:00,29,363.75,364.5,363.75,364.5,583
20190701|2019-04-29 06:30,29,364.5,365,364.5,364.5,1354
20190701|2019-04-29 07:00,29,364.5,364.75,364,364.5,2143
20190701|2019-04-29 07:30,29,364.75,365.5,364.5,365,1706
20190701|2019-04-29 08:30,29,365.25,366,363.75,363.75,22040
20190701|2019-04-29 09:00,29,363.75,364,363,363.5,14520
20190701|2019-04-29 09:30,29,363.25,364,363,363.5,11423
20190701|2019-04-29 10:00,29,363.5,363.75,362.5,362.5,9146
20190701|2019-04-29 10:30,29,362.75,362.75,362,362.5,5085
20190701|2019-04-29 11:00,29,362.75,363.75,362.5,363.25,7107
20190701|2019-04-29 11:30,29,363,363.5,362.75,363.25,4813
20190701|2019-04-29 12:00,29,363.25,363.25,362.25,362.5,5370
20190701|2019-04-29 12:30,29,362.5,363,362,362,8524
20190701|2019-04-29 13:00,29,362.25,362.25,361.25,361.5,14691
20190701|2019-04-29 19:00,30,361.25,361.75,359.5,361.5,4946
20190701|2019-04-29 19:30,30,361.5,362,361.25,361.75,468
20190701|2019-04-29 20:00,30,361.5,361.75,361,361,1011
20190701|2019-04-29 20:30,30,361,361.5,361,361.25,359
20190701|2019-04-29 21:00,30,361.5,361.5,360.75,361,383
20190701|2019-04-29 21:30,30,361,361.25,360.75,361,347
20190701|2019-04-29 22:00,30,361,361.25,361,361,305
20190701|2019-04-29 22:30,30,361.25,361.5,361.25,361.25,107
20190701|2019-04-29 23:00,30,361.5,361.5,361.25,361.5,54
20190701|2019-04-29 23:30,30,361.5,361.75,361.5,361.75,112
20190701|2019-04-30 00:00,30,361.5,361.75,361.5,361.5,72
20190701|2019-04-30 00:30,30,361.5,361.5,361.5,361.5,5
20190701|2019-04-30 01:00,30,361.75,361.75,361.5,361.5,16
20190701|2019-04-30 01:30,30,361.5,361.75,361.25,361.75,349
20190701|2019-04-30 02:00,30,361.5,362,361.5,361.75,538
20190701|2019-04-30 02:30,30,361.5,361.75,361.25,361.25,349
20190701|2019-04-30 03:00,30,361.25,361.5,361.25,361.5,226
20190701|2019-04-30 03:30,30,361.75,361.75,361.25,361.25,96
20190701|2019-04-30 04:00,30,361.5,361.75,361,361,367
20190701|2019-04-30 04:30,30,361,361.25,360.75,361,389
20190701|2019-04-30 05:00,30,361,361.25,360.5,360.5,756
20190701|2019-04-30 05:30,30,360.5,360.75,360.25,360.75,404
20190701|2019-04-30 06:00,30,360.5,361,360.5,361,328
20190701|2019-04-30 06:30,30,360.75,362.75,360.75,362.75,2196
20190701|2019-04-30 07:00,30,362.75,362.75,361.5,362,1302
20190701|2019-04-30 07:30,30,361.75,363,361.75,362.5,1234
20190701|2019-04-30 08:30,30,362.25,363.25,361.25,361.75,14224
20190701|2019-04-30 09:00,30,361.75,362,360.25,361.25,12807
20190701|2019-04-30 09:30,30,361.25,361.5,359.25,360,10138
20190701|2019-04-30 10:00,30,360,360.25,358.5,358.75,13480
20190701|2019-04-30 10:30,30,358.75,359.25,358.75,359,8650
20190701|2019-04-30 11:00,30,359,360,359,359.5,5433
20190701|2019-04-30 11:30,30,359.5,360.75,359.5,360.25,9578
20190701|2019-04-30 12:00,30,360,360.25,359.5,359.75,7942
20190701|2019-04-30 12:30,30,360,362.5,359.75,361.5,16869
20190701|2019-04-30 13:00,30,361.25,363.25,361,363,13124
20190701|2019-04-30 19:00,1,362.5,365.75,362.5,365,5563
20190701|2019-04-30 19:30,1,365,365.25,364.75,364.75,448
20190701|2019-04-30 20:00,1,364.75,365,364.5,365,193
20190701|2019-04-30 20:30,1,364.75,365,364.75,364.75,408
20190701|2019-04-30 21:00,1,364.75,365.25,364.75,365,272
20190701|2019-04-30 21:30,1,365,365.25,365,365,72
20190701|2019-04-30 22:00,1,365.25,365.25,365,365.25,47
20190701|2019-04-30 22:30,1,365.25,365.25,365,365,71
20190701|2019-04-30 23:00,1,365.25,365.25,364.75,365,318
20190701|2019-04-30 23:30,1,365,365,365,365,175
20190701|2019-05-01 00:00,1,365,365.25,365,365.25,42
20190701|2019-05-01 00:30,1,365.25,365.25,365,365.25,246
20190701|2019-05-01 01:00,1,365,365.25,365,365,80
20190701|2019-05-01 01:30,1,365,365.5,365,365.5,596
20190701|2019-05-01 02:00,1,365.25,365.5,365.25,365.25,487
20190701|2019-05-01 02:30,1,365.25,365.5,365.25,365.25,9
20190701|2019-05-01 03:00,1,365.25,365.5,365.25,365.25,206
20190701|2019-05-01 03:30,1,365.5,365.5,365,365.25,226
20190701|2019-05-01 04:00,1,365,365.25,365,365,60
20190701|2019-05-01 04:30,1,365,365.25,365,365.25,1005
20190701|2019-05-01 05:00,1,365.25,365.5,365,365.5,219
20190701|2019-05-01 05:30,1,365.5,365.5,365.25,365.25,525
20190701|2019-05-01 06:00,1,365,365.25,365,365,275
20190701|2019-05-01 06:30,1,365,365.5,365,365.25,362
20190701|2019-05-01 07:00,1,365.25,365.5,364.75,364.75,870
20190701|2019-05-01 07:30,1,364.75,365,364,364.5,1772
20190701|2019-05-01 08:30,1,364.5,366.5,364.25,366,23734
20190701|2019-05-01 09:00,1,366,366.5,365,365.25,10707
20190701|2019-05-01 09:30,1,365,365.25,364,364,7757
20190701|2019-05-01 10:00,1,364,364.5,362.75,363.25,11111
20190701|2019-05-01 10:30,1,363,363.5,362.5,363.5,8255
20190701|2019-05-01 11:00,1,363.5,364.5,363,364.5,4896
20190701|2019-05-01 11:30,1,364.5,365.5,364,364.25,9133
20190701|2019-05-01 12:00,1,364.5,367,364.5,366.75,12680
20190701|2019-05-01 12:30,1,366.5,369,366.5,368.75,14448
20190701|2019-05-01 13:00,1,368.75,369,368,368.75,12402
20190701|2019-05-01 19:00,2,369.25,369.5,368.75,368.75,3371
20190701|2019-05-01 19:30,2,368.75,369,368.75,369,413
20190701|2019-05-01 20:00,2,369,369,368.5,368.75,886
20190701|2019-05-01 20:30,2,368.75,369.5,368.75,369.25,369
20190701|2019-05-01 21:00,2,369.5,369.5,369.25,369.25,109
20190701|2019-05-01 21:30,2,369,369.25,369,369.25,50
20190701|2019-05-01 22:00,2,369.25,369.25,369,369,4
20190701|2019-05-01 22:30,2,369,369.25,369,369.25,10
20190701|2019-05-01 23:00,2,369,369.25,369,369,40
20190701|2019-05-01 23:30,2,369,369.5,369,369.25,293
20190701|2019-05-02 00:00,2,369.5,369.5,369.25,369.25,283
20190701|2019-05-02 00:30,2,369.25,369.25,369,369.25,300
20190701|2019-05-02 01:00,2,369.25,369.5,369.25,369.25,13
20190701|2019-05-02 01:30,2,369.25,369.5,369.25,369.25,76
20190701|2019-05-02 02:00,2,369.5,369.5,369.25,369.25,428
20190701|2019-05-02 02:30,2,369.5,369.75,369.25,369.5,800
20190701|2019-05-02 03:00,2,369.5,369.75,369.5,369.75,162
20190701|2019-05-02 03:30,2,369.75,369.75,369.25,369.5,263
20190701|2019-05-02 04:00,2,369.5,369.5,369.25,369.5,82
20190701|2019-05-02 04:30,2,369.25,369.5,369,369.25,435
20190701|2019-05-02 05:00,2,369.25,369.5,369,369.25,470
20190701|2019-05-02 05:30,2,369.5,369.5,369,369,312
20190701|2019-05-02 06:00,2,369,369.25,369,369.25,165
20190701|2019-05-02 06:30,2,369,369.25,368.75,369,1018
20190701|2019-05-02 07:00,2,369.25,369.25,368.5,369,1913
20190701|2019-05-02 07:30,2,369,369,368,368.5,1767
20190701|2019-05-02 08:30,2,368.25,369.5,366.75,367,27869
20190701|2019-05-02 09:00,2,367,368.75,366.75,368.25,9018
20190701|2019-05-02 09:30,2,368,368.25,366.5,367,9249
20190701|2019-05-02 10:00,2,366.75,368.25,366.75,368,7960
20190701|2019-05-02 10:30,2,368,368.25,367,367.25,8848
20190701|2019-05-02 11:00,2,367,368.5,367,368.5,6275
20190701|2019-05-02 11:30,2,368.25,368.75,367.75,368.25,8112
20190701|2019-05-02 12:00,2,368.5,371,368.5,370.5,15813
20190701|2019-05-02 12:30,2,370.25,370.75,369.75,370.5,9394
20190701|2019-05-02 13:00,2,370.75,370.75,369.5,370.25,19595
20190701|2019-05-02 19:00,3,370.25,371,370,370.75,2945
20190701|2019-05-02 19:30,3,370.75,371,370.75,370.75,358
20190701|2019-05-02 20:00,3,370.75,371,370.75,370.75,166
20190701|2019-05-02 20:30,3,370.75,371,370.75,370.75,160
20190701|2019-05-02 21:00,3,370.75,371,370.75,370.75,57
20190701|2019-05-02 21:30,3,370.75,371,370.75,370.75,150
20190701|2019-05-02 22:00,3,370.75,371,370.75,370.75,47
20190701|2019-05-02 22:30,3,370.75,371,370.75,370.75,19
20190701|2019-05-02 23:00,3,370.75,371,370.75,370.75,142
20190701|2019-05-02 23:30,3,370.75,370.75,370.5,370.5,58
20190701|2019-05-03 00:00,3,370.5,370.5,370.5,370.5,3
20190701|2019-05-03 00:30,3,370.75,370.75,370.5,370.75,46
20190701|2019-05-03 01:00,3,370.75,370.75,370.5,370.75,12
20190701|2019-05-03 01:30,3,370.75,371,370.75,370.75,150
20190701|2019-05-03 02:00,3,370.75,370.75,370.75,370.75,24
20190701|2019-05-03 02:30,3,371,371,370.75,370.75,130
20190701|2019-05-03 03:00,3,370.75,371,370.5,370.75,299
20190701|2019-05-03 03:30,3,370.5,370.75,370.5,370.75,644
20190701|2019-05-03 04:00,3,370.75,371,370.75,370.75,218
20190701|2019-05-03 04:30,3,371,371.25,371,371,788
20190701|2019-05-03 05:00,3,371,371.75,371,371.75,711
20190701|2019-05-03 05:30,3,371.75,371.75,370.75,370.75,722
20190701|2019-05-03 06:00,3,370.75,371,370.5,370.5,495
20190701|2019-05-03 06:30,3,370.5,370.75,369.75,369.75,977
20190701|2019-05-03 07:00,3,370,370,369,369.25,1928
20190701|2019-05-03 07:30,3,369.25,369.75,369,369.5,790
20190701|2019-05-03 08:30,3,369.25,369.5,366,367.75,23007
20190701|2019-05-03 09:00,3,368,370,367.75,369.75,8891
20190701|2019-05-03 09:30,3,369.75,369.75,368.75,369.25,3957
20190701|2019-05-03 10:00,3,369.25,369.75,368.5,369.75,5051
20190701|2019-05-03 10:30,3,369.75,369.75,369,369.75,5039
20190701|2019-05-03 11:00,3,369.5,370,368.25,368.25,9142
20190701|2019-05-03 11:30,3,368.5,369.75,368,369.75,6907
20190701|2019-05-03 12:00,3,369.75,370.75,369.25,370.5,6230
20190701|2019-05-03 12:30,3,370.75,371,369.75,370.25,7975
20190701|2019-05-03 13:00,3,370.25,371,370,370.25,10422
20190701|2019-05-05 19:00,6,359.5,362.75,355.5,360.75,26875
20190701|2019-05-05 19:30,6,360.75,361.75,359,359.5,3263
20190701|2019-05-05 20:00,6,359.25,360.5,358,359,3733
20190701|2019-05-05 20:30,6,359,360.25,358.75,360,1120
20190701|2019-05-05 21:00,6,360.25,361.75,360,361.5,696
20190701|2019-05-05 21:30,6,361.75,363.25,361.5,361.5,2136
20190701|2019-05-05 22:00,6,361.5,362.25,361.25,361.75,576
20190701|2019-05-05 22:30,6,361.75,362,361.25,361.25,169
20190701|2019-05-05 23:00,6,361.25,361.75,361.25,361.5,126
20190701|2019-05-05 23:30,6,361.5,362.5,361.5,362.25,362
20190701|2019-05-06 00:00,6,362.25,362.5,361.25,361.25,578
20190701|2019-05-06 00:30,6,361.25,361.5,361,361.25,419
20190701|2019-05-06 01:00,6,361,361.5,361,361,404
20190701|2019-05-06 01:30,6,361.25,362.75,361.25,362.5,703
20190701|2019-05-06 02:00,6,362.75,362.75,361.75,362.25,899
20190701|2019-05-06 02:30,6,362.5,363,362.5,362.5,1043
20190701|2019-05-06 03:00,6,362.5,363,362.5,362.75,265
20190701|2019-05-06 03:30,6,363,363,362.25,362.75,732
20190701|2019-05-06 04:00,6,362.5,362.75,362.25,362.75,429
20190701|2019-05-06 04:30,6,362.75,363,362.5,362.75,636
20190701|2019-05-06 05:00,6,363,363,362.25,362.25,885
20190701|2019-05-06 05:30,6,362,362.25,361.25,361.75,1111
20190701|2019-05-06 06:00,6,361.75,361.75,360.5,361,911
20190701|2019-05-06 06:30,6,360.75,362,360.5,360.5,2020
20190701|2019-05-06 07:00,6,360.5,360.75,357.75,357.75,5471
20190701|2019-05-06 07:30,6,357.75,358.25,357.5,358,3037
20190701|2019-05-06 08:30,6,358,363.75,358,362.25,30814
20190701|2019-05-06 09:00,6,362,363.75,361.25,362.75,12669
20190701|2019-05-06 09:30,6,362.75,364.5,362.75,363.5,10125
20190701|2019-05-06 10:00,6,363.75,364.25,363,364,6746
20190701|2019-05-06 10:30,6,364.25,364.75,363,364.5,7589
20190701|2019-05-06 11:00,6,364.75,364.75,363.5,364.25,4651
20190701|2019-05-06 11:30,6,364,364,363.25,364,5969
20190701|2019-05-06 12:00,6,364,364.25,363.5,364,4102
20190701|2019-05-06 12:30,6,364,364.5,363.25,364.25,11701
20190701|2019-05-06 13:00,6,364,365,364,364.5,11789
20190701|2019-05-06 19:00,7,365.25,366.25,365,366,5015
20190701|2019-05-06 19:30,7,366,366.5,366,366.25,300
20190701|2019-05-06 20:00,7,366.5,366.5,365.75,365.75,459
20190701|2019-05-06 20:30,7,365.75,365.75,363.75,364,1878
20190701|2019-05-06 21:00,7,364,364.75,364,364,547
20190701|2019-05-06 21:30,7,364,364.25,364,364.25,307
20190701|2019-05-06 22:00,7,364.25,364.25,363.25,363.5,383
20190701|2019-05-06 22:30,7,363.5,363.75,363.5,363.75,68
20190701|2019-05-06 23:00,7,363.75,364.25,363.5,363.75,368
20190701|2019-05-06 23:30,7,363.75,364,363.75,364,18
20190701|2019-05-07 00:00,7,364,364.25,364,364.25,85
20190701|2019-05-07 00:30,7,364.25,364.25,364,364,9
20190701|2019-05-07 01:00,7,364.25,364.5,364,364.25,323
20190701|2019-05-07 01:30,7,364.25,364.5,364.25,364.5,276
20190701|2019-05-07 02:00,7,364.5,365.5,364.25,365.5,741
20190701|2019-05-07 02:30,7,365.25,366.5,365,366,2117
20190701|2019-05-07 03:00,7,365.75,366,365.5,365.5,146
20190701|2019-05-07 03:30,7,365.25,365.5,364.5,364.5,521
20190701|2019-05-07 04:00,7,364.5,365,364.25,364.5,266
20190701|2019-05-07 04:30,7,364.5,364.5,363.25,363.5,702
20190701|2019-05-07 05:00,7,363.5,363.5,363.25,363.5,244
20190701|2019-05-07 05:30,7,363.25,363.5,363,363.5,194
20190701|2019-05-07 06:00,7,363.25,364.25,363.25,364.25,523
20190701|2019-05-07 06:30,7,364.5,365.75,363.75,365,1021
20190701|2019-05-07 07:00,7,365,365.5,363.5,364,1685
20190701|2019-05-07 07:30,7,364,364.25,363.75,364,230
20190701|2019-05-07 08:30,7,364,366.25,363.25,364,18388
20190701|2019-05-07 09:00,7,363.75,366.75,363.75,366.75,9817
20190701|2019-05-07 09:30,7,366.75,367,365.25,365.75,9001
20190701|2019-05-07 10:00,7,365.75,366.25,365.25,365.5,5729
20190701|2019-05-07 10:30,7,365.25,366,364.75,365.75,9173
20190701|2019-05-07 11:00,7,365.5,366.75,365.25,366.75,7228
20190701|2019-05-07 11:30,7,366.75,367,366.25,367,4057
20190701|2019-05-07 12:00,7,366.75,368.25,366.75,367.25,8936
20190701|2019-05-07 12:30,7,367,367.25,366,366.75,5873
20190701|2019-05-07 13:00,7,366.5,367.5,366,367.25,10664
20190701|2019-05-07 19:00,8,367,367.5,366.75,367.25,2722
20190701|2019-05-07 19:30,8,367.5,367.75,367.5,367.5,388
20190701|2019-05-07 20:00,8,367.5,367.75,367.5,367.75,61
20190701|2019-05-07 20:30,8,367.5,367.5,367.5,367.5,113
20190701|2019-05-07 21:00,8,367.5,367.75,367.5,367.5,99
20190701|2019-05-07 21:30,8,367.5,367.75,367.5,367.5,33
20190701|2019-05-07 22:00,8,367.75,367.75,367.5,367.5,21
20190701|2019-05-07 22:30,8,367.5,367.75,367.5,367.5,10
20190701|2019-05-07 23:00,8,367.5,367.75,367.5,367.75,13
20190701|2019-05-07 23:30,8,367.5,367.5,367.5,367.5,102
20190701|2019-05-08 00:00,8,367.5,367.5,367.25,367.5,14
20190701|2019-05-08 00:30,8,367.5,367.75,367.5,367.5,55
20190701|2019-05-08 01:00,8,367.75,367.75,367.5,367.5,8
20190701|2019-05-08 01:30,8,367.5,367.75,367.5,367.75,12
20190701|2019-05-08 02:00,8,367.5,367.5,367.25,367.25,173
20190701|2019-05-08 02:30,8,367.5,367.5,367.25,367.25,13
20190701|2019-05-08 03:00,8,367.25,367.75,367.25,367.75,205
20190701|2019-05-08 03:30,8,367.75,368.25,367.75,368,391
20190701|2019-05-08 04:00,8,367.75,368,367.5,367.75,650
20190701|2019-05-08 04:30,8,367.5,368,367.5,367.75,396
20190701|2019-05-08 05:00,8,368,368,367.75,367.75,482
20190701|2019-05-08 05:30,8,367.5,367.75,367.25,367.5,590
20190701|2019-05-08 06:00,8,367.25,367.5,367.25,367.25,361
20190701|2019-05-08 06:30,8,367,367,365,365.25,5273
20190701|2019-05-08 07:00,8,365.25,365.25,363.25,364.75,3562
20190701|2019-05-08 07:30,8,364.5,364.5,362,363.25,2931
20190701|2019-05-08 08:30,8,363.75,365.5,363,363,19663
20190701|2019-05-08 09:00,8,363,363.5,361.5,361.75,12511
20190701|2019-05-08 09:30,8,362,364.25,361.75,364.25,9814
20190701|2019-05-08 10:00,8,364.25,364.25,362.5,362.75,9072
20190701|2019-05-08 10:30,8,362.5,363.25,362.25,362.75,4858
20190701|2019-05-08 11:00,8,363,364.25,362.75,363.5,7325
20190701|2019-05-08 11:30,8,363.5,363.75,362.25,363.5,7353
20190701|2019-05-08 12:00,8,363.5,365.25,363.5,365.25,8685
20190701|2019-05-08 12:30,8,365.25,366,364.75,365.75,5682
20190701|2019-05-08 13:00,8,365.75,366,362.75,362.75,20380
20190701|2019-05-08 19:00,9,362.5,363,362.5,362.75,2038
20190701|2019-05-08 19:30,9,362.5,362.5,359.5,360.25,6256
20190701|2019-05-08 20:00,9,360.25,361,360,360.5,1250
20190701|2019-05-08 20:30,9,360.25,361,359.75,360.75,886
20190701|2019-05-08 21:00,9,360.75,361,360.5,360.75,183
20190701|2019-05-08 21:30,9,360.5,360.75,360,360.25,359
20190701|2019-05-08 22:00,9,360.25,360.5,360.25,360.5,170
20190701|2019-05-08 22:30,9,360.5,360.75,360.5,360.75,102
20190701|2019-05-08 23:00,9,360.75,361,360.5,361,285
20190701|2019-05-08 23:30,9,361,361,361,361,101
20190701|2019-05-09 00:00,9,360.75,360.75,360.5,360.5,194
20190701|2019-05-09 00:30,9,360.5,360.75,360.5,360.5,151
20190701|2019-05-09 01:00,9,360.5,360.75,360.5,360.5,316
20190701|2019-05-09 01:30,9,360.5,361,360.5,360.75,363
20190701|2019-05-09 02:00,9,361,361,360.75,361,191
20190701|2019-05-09 02:30,9,360.75,360.75,360,360.25,565
20190701|2019-05-09 03:00,9,360,360.25,360,360.25,213
20190701|2019-05-09 03:30,9,360.5,361,360.25,361,264
20190701|2019-05-09 04:00,9,360.75,361,360.5,361,214
20190701|2019-05-09 04:30,9,361,361.5,360.75,361.5,838
20190701|2019-05-09 05:00,9,361.5,361.75,361.25,361.75,205
20190701|2019-05-09 05:30,9,361.75,361.75,361.25,361.5,621
20190701|2019-05-09 06:00,9,361.5,361.75,361.25,361.5,464
20190701|2019-05-09 06:30,9,361.5,361.75,360.75,361,835
20190701|2019-05-09 07:00,9,361,361.25,359.25,359.5,2838
20190701|2019-05-09 07:30,9,359.75,359.75,358.25,359,2435
20190701|2019-05-09 08:30,9,359.25,359.25,356,357.5,33832
20190701|2019-05-09 09:00,9,357.25,357.25,355.25,356,12721
20190701|2019-05-09 09:30,9,355.75,357,355.5,356,9264
20190701|2019-05-09 10:00,9,356.25,356.25,352.75,353.25,19353
20190701|2019-05-09 10:30,9,353.25,354.5,353,354,12871
20190701|2019-05-09 11:00,9,354,356,354,355.75,11988
20190701|2019-05-09 11:30,9,356,357,355.25,356,16928
20190701|2019-05-09 12:00,9,355.75,356.75,355.75,356.75,8609
20190701|2019-05-09 12:30,9,356.75,357.25,355.75,356,11980
20190701|2019-05-09 13:00,9,356,356.25,352.5,352.5,25743
20190701|2019-05-09 19:00,10,354,355,353.5,354.25,4261
20190701|2019-05-09 19:30,10,354.5,354.75,354.25,354.75,376
20190701|2019-05-09 20:00,10,354.5,355.25,354.5,355.25,617
20190701|2019-05-09 20:30,10,355.25,355.5,354.75,355,535
20190701|2019-05-09 21:00,10,354.75,355.25,354.5,354.75,157
20190701|2019-05-09 21:30,10,354.75,355,354.25,354.25,498
20190701|2019-05-09 22:00,10,354.25,354.25,353.5,353.75,974
20190701|2019-05-09 22:30,10,353.75,354.25,353.5,353.75,761
20190701|2019-05-09 23:00,10,353.75,354,353.5,353.75,411
20190701|2019-05-09 23:30,10,353.5,354,353.5,353.75,308
20190701|2019-05-10 00:00,10,353.5,354,353.5,354,494
20190701|2019-05-10 00:30,10,354,354.25,354,354,157
20190701|2019-05-10 01:00,10,354,355,354,355,528
20190701|2019-05-10 01:30,10,355,355.25,354.75,355,576
20190701|2019-05-10 02:00,10,355,355,354.75,355,196
20190701|2019-05-10 02:30,10,354.75,355,353.75,354,1049
20190701|2019-05-10 03:00,10,353.75,354.75,353.5,354.5,778
20190701|2019-05-10 03:30,10,354.5,355,354.25,354.5,917
20190701|2019-05-10 04:00,10,354.5,354.5,353.75,353.75,906
20190701|2019-05-10 04:30,10,353.75,354.5,353.75,354.25,566
20190701|2019-05-10 05:00,10,354.25,354.25,354,354.25,217
20190701|2019-05-10 05:30,10,354.25,354.25,353.75,353.75,696
20190701|2019-05-10 06:00,10,354,354.25,353.5,353.5,1076
20190701|2019-05-10 06:30,10,353.5,353.75,352.75,353.25,2292
20190701|2019-05-10 07:00,10,353.25,353.75,352.5,352.75,2128
20190701|2019-05-10 07:30,10,352.75,352.75,351.5,352,4452
20190701|2019-05-10 08:30,10,352,353.75,351.75,353.75,14587
20190701|2019-05-10 09:00,10,353.5,354.5,353,353.5,9361
20190701|2019-05-10 09:30,10,353.5,354,352.75,353.5,6274
20190701|2019-05-10 10:00,10,353.25,354,352.5,353.5,5844
20190701|2019-05-10 10:30,10,353.5,354.75,353,353.75,10100
20190701|2019-05-10 11:00,10,353.75,353.75,345.5,349.75,55093
20190701|2019-05-10 11:30,10,349.75,351.75,348,348.25,20914
20190701|2019-05-10 12:00,10,348.25,349.75,347.5,349.5,14415
20190701|2019-05-10 12:30,10,349.5,351.75,349,350.5,16005
20190701|2019-05-10 13:00,10,350.75,352.25,350,350.25,19431
20190701|2019-05-12 19:00,13,351,351.25,349.5,350.25,4396
20190701|2019-05-12 19:30,13,350.25,350.5,349.75,350.5,298
20190701|2019-05-12 20:00,13,350.25,350.5,349.5,349.5,477
20190701|2019-05-12 20:30,13,349.25,349.5,348.25,349,1247
20190701|2019-05-12 21:00,13,349,349,348.5,349,299
20190701|2019-05-12 21:30,13,349,349.25,348.75,349.25,252
20190701|2019-05-12 22:00,13,349.25,349.25,348.5,349.25,374
20190701|2019-05-12 22:30,13,349,349.5,349,349.25,91
20190701|2019-05-12 23:00,13,349.25,349.25,349,349.25,66
20190701|2019-05-12 23:30,13,349.25,349.5,349.25,349.5,60
20190701|2019-05-13 00:00,13,349.25,349.25,349,349.25,84
20190701|2019-05-13 00:30,13,349.25,349.5,349,349,174
20190701|2019-05-13 01:00,13,349.25,349.5,349.25,349.25,353
20190701|2019-05-13 01:30,13,349.25,350,349.25,350,152
20190701|2019-05-13 02:00,13,349.75,350,349.25,349.25,328
20190701|2019-05-13 02:30,13,349.25,349.5,348.25,348.25,644
20190701|2019-05-13 03:00,13,348.25,348.75,348.25,348.75,208
20190701|2019-05-13 03:30,13,348.5,349,348.25,348.75,429
20190701|2019-05-13 04:00,13,348.75,349,348.5,348.75,143
20190701|2019-05-13 04:30,13,349,350,348.75,350,355
20190701|2019-05-13 05:00,13,350,350,349.25,349.25,215
20190701|2019-05-13 05:30,13,349.5,349.75,349.25,349.25,139
20190701|2019-05-13 06:00,13,349.25,349.5,348.25,348.25,707
20190701|2019-05-13 06:30,13,348,348.75,348,348.75,268
20190701|2019-05-13 07:00,13,348.75,348.75,346.25,346.5,4812
20190701|2019-05-13 07:30,13,346.25,346.5,344.5,344.75,7923
20190701|2019-05-13 08:30,13,345,346.75,343,345.25,32323
20190701|2019-05-13 09:00,13,345,347,345,346,7462
20190701|2019-05-13 09:30,13,346.25,347.5,346,347.5,5378
20190701|2019-05-13 10:00,13,347.25,348,346.5,347,4314
20190701|2019-05-13 10:30,13,347,350.25,347,350,14363
20190701|2019-05-13 11:00,13,350,352.5,349.5,352.25,14492
20190701|2019-05-13 11:30,13,352.25,353,350.5,352.75,12154
20190701|2019-05-13 12:00,13,352.75,355,352.5,354.5,11094
20190701|2019-05-13 12:30,13,354.5,357.25,354.5,357.25,16208
20190701|2019-05-13 13:00,13,357.25,357.25,355.75,356.75,26145
20190701|2019-05-13 19:00,14,360.5,364,360.25,362.75,13471
20190701|2019-05-13 19:30,14,362.75,364.25,362.5,364.25,2306
20190701|2019-05-13 20:00,14,364,364.25,362.5,362.75,1931
20190701|2019-05-13 20:30,14,362.75,363.5,362.5,363,1928
20190701|2019-05-13 21:00,14,363,363.25,362.75,363,542
20190701|2019-05-13 21:30,14,363.25,363.25,362.75,363,335
20190701|2019-05-13 22:00,14,363,363.25,362.75,363.25,171
20190701|2019-05-13 22:30,14,363.25,363.25,363,363,382
20190701|2019-05-13 23:00,14,363,363.25,363,363.25,77
20190701|2019-05-13 23:30,14,363,363.25,362.75,363.25,215
20190701|2019-05-14 00:00,14,363.25,363.5,363,363,504
20190701|2019-05-14 00:30,14,363,363.5,362.5,362.75,898
20190701|2019-05-14 01:00,14,362.5,362.75,362.25,362.75,527
20190701|2019-05-14 01:30,14,362.75,363,362.5,362.75,284
20190701|2019-05-14 02:00,14,362.5,363,362.5,363,477
20190701|2019-05-14 02:30,14,363,363.25,362.75,363.25,786
20190701|2019-05-14 03:00,14,363,363.25,362.75,363.25,446
20190701|2019-05-14 03:30,14,363.5,363.5,363,363.25,705
20190701|2019-05-14 04:00,14,363.5,363.5,363,363,510
20190701|2019-05-14 04:30,14,363,363.5,363,363.25,260
20190701|2019-05-14 05:00,14,363.5,363.5,363.25,363.5,474
20190701|2019-05-14 05:30,14,363.5,364,363.5,364,1570
20190701|2019-05-14 06:00,14,363.75,364,363.25,364,1381
20190701|2019-05-14 06:30,14,363.75,365.25,363.75,365,6791
20190701|2019-05-14 07:00,14,365.25,365.75,363.75,365.75,4367
20190701|2019-05-14 07:30,14,365.5,365.5,365,365,2101
20190701|2019-05-14 08:30,14,365.25,368.75,365.25,367.25,44762
20190701|2019-05-14 09:00,14,367.25,370,367,369.75,25052
20190701|2019-05-14 09:30,14,369.5,370.5,368.25,368.25,16901
20190701|2019-05-14 10:00,14,368.25,370,368.25,369.5,15780
20190701|2019-05-14 10:30,14,369.75,370.75,368.75,369.5,21961
20190701|2019-05-14 11:00,14,369.25,369.25,367.75,368.25,17105
20190701|2019-05-14 11:30,14,368,369.5,367,369.25,12962
20190701|2019-05-14 12:00,14,369.5,370.25,369,370,13194
20190701|2019-05-14 12:30,14,370,370,368,369,10770
20190701|2019-05-14 13:00,14,369,369.5,368.25,368.75,16285
20190701|2019-05-14 19:00,15,369,370.5,368.5,368.5,6005
20190701|2019-05-14 19:30,15,368.5,368.5,368,368.5,1258
20190701|2019-05-14 20:00,15,368.5,370.25,368.25,369.75,1324
20190701|2019-05-14 20:30,15,369.75,370,369.5,369.75,513
20190701|2019-05-14 21:00,15,369.75,370.25,369.5,370,323
20190701|2019-05-14 21:30,15,370,370.25,370,370,332
20190701|2019-05-14 22:00,15,370.25,370.5,370.25,370.5,344
20190701|2019-05-14 22:30,15,370.5,370.75,370.5,370.75,381
20190701|2019-05-14 23:00,15,370.75,371,370.5,370.75,297
20190701|2019-05-14 23:30,15,370.75,371,370.75,370.75,125
20190701|2019-05-15 00:00,15,370.75,371.5,370.75,371.25,1109
20190701|2019-05-15 00:30,15,371.25,371.5,371,371.25,469
20190701|2019-05-15 01:00,15,371,371.25,371,371.25,120
20190701|2019-05-15 01:30,15,371.25,371.5,370.75,371.5,764
20190701|2019-05-15 02:00,15,371.5,372,371.25,371.75,2081
20190701|2019-05-15 02:30,15,372,373,371.75,372.75,3428
20190701|2019-05-15 03:00,15,373,374,373,373.75,2777
20190701|2019-05-15 03:30,15,374,374.25,373.75,373.75,1805
20190701|2019-05-15 04:00,15,374,375.5,373.75,375.5,5686
20190701|2019-05-15 04:30,15,375.5,376,375.25,375.75,3381
20190701|2019-05-15 05:00,15,375.75,376.75,375.75,376.5,3463
20190701|2019-05-15 05:30,15,376.5,376.75,376.25,376.25,1237
20190701|2019-05-15 06:00,15,376.5,376.75,376.25,376.5,1995
20190701|2019-05-15 06:30,15,376.5,377.25,376,376.75,4118
20190701|2019-05-15 07:00,15,376.75,377.25,376,376,5634
20190701|2019-05-15 07:30,15,376,376.75,375.75,376,3368
20190701|2019-05-15 08:30,15,376,380,375.5,377,58657
20190701|2019-05-15 09:00,15,377.25,379.75,377,378.25,22572
20190701|2019-05-15 09:30,15,378.25,379,376.5,376.5,17891
20190701|2019-05-15 10:00,15,376.5,376.75,374.25,376.25,21296
20190701|2019-05-15 10:30,15,376.25,377,375.5,376.5,10529
20190701|2019-05-15 11:00,15,376.5,378,374.75,375,12230
20190701|2019-05-15 11:30,15,375,375.5,374.25,375,11960
20190701|2019-05-15 12:00,15,375,375.5,371.75,372,18829
20190701|2019-05-15 12:30,15,372,373.75,372,372,12349
20190701|2019-05-15 13:00,15,372.25,372.25,368.5,368.75,22371
20190701|2019-05-15 19:00,16,368.75,373,368.75,373,6436
20190701|2019-05-15 19:30,16,373,374,372.75,373,1736
20190701|2019-05-15 20:00,16,373,374.5,372.75,374.25,795
20190701|2019-05-15 20:30,16,374.5,376,374,375.25,2260
20190701|2019-05-15 21:00,16,375.5,375.5,374.75,375,591
20190701|2019-05-15 21:30,16,375.25,375.25,374.5,374.5,291
20190701|2019-05-15 22:00,16,374.5,375.5,374.25,375.5,601
20190701|2019-05-15 22:30,16,375.5,375.5,375,375,123
20190701|2019-05-15 23:00,16,375,375.25,375,375,56
20190701|2019-05-15 23:30,16,375,375.25,375,375.25,344
20190701|2019-05-16 00:00,16,375,375.5,375,375.25,251
20190701|2019-05-16 00:30,16,375.25,375.5,375,375,235
20190701|2019-05-16 01:00,16,375.25,375.25,374.75,375.25,336
20190701|2019-05-16 01:30,16,375.25,375.5,374.75,375.25,427
20190701|2019-05-16 02:00,16,375.25,375.25,374,374.25,664
20190701|2019-05-16 02:30,16,374.25,374.5,374.25,374.5,192
20190701|2019-05-16 03:00,16,374.25,375.25,374.25,375.25,717
20190701|2019-05-16 03:30,16,375.25,375.5,374.75,375.5,586
20190701|2019-05-16 04:00,16,375.25,375.5,374.75,374.75,596
20190701|2019-05-16 04:30,16,375,375.25,374.5,374.75,1526
20190701|2019-05-16 05:00,16,375,375.5,374.75,375.25,627
20190701|2019-05-16 05:30,16,375.25,375.5,375,375.5,528
20190701|2019-05-16 06:00,16,375.5,376,375.5,375.75,1358
20190701|2019-05-16 06:30,16,375.75,376.5,375,375,3317
20190701|2019-05-16 07:00,16,375,375.75,373.5,374.75,3005
20190701|2019-05-16 07:30,16,374.75,375.5,374.5,375.25,1811
20190701|2019-05-16 08:30,16,375.25,378,375.25,376.5,27693
20190701|2019-05-16 09:00,16,376.5,378,376.5,377.25,14667
20190701|2019-05-16 09:30,16,377.25,377.5,376,376.25,8633
20190701|2019-05-16 10:00,16,376.25,377.5,375.5,377.25,9823
20190701|2019-05-16 10:30,16,377,377.75,376.75,377.75,8812
20190701|2019-05-16 11:00,16,377.5,379.5,377.5,379.5,20675
20190701|2019-05-16 11:30,16,379.25,380.75,377.75,378,24094
20190701|2019-05-16 12:00,16,377.75,378.5,377.25,378,9236
20190701|2019-05-16 12:30,16,378.25,378.5,376.5,377.5,10111
20190701|2019-05-16 13:00,16,377.25,380,377.25,379.75,13742
20190701|2019-05-16 19:00,17,380,381.75,380,381.75,8299
20190701|2019-05-16 19:30,17,381.75,382,381.75,381.75,1536
20190701|2019-05-16 20:00,17,382,382.25,381.25,381.25,1084
20190701|2019-05-16 20:30,17,381.5,382,381.5,382,317
20190701|2019-05-16 21:00,17,381.75,382.25,381.75,381.75,532
20190701|2019-05-16 21:30,17,382,382.25,381.75,382.25,564
20190701|2019-05-16 22:00,17,382,382.25,382,382.25,339
20190701|2019-05-16 22:30,17,382.25,382.5,382,382,1276
20190701|2019-05-16 23:00,17,382,382.25,382,382,192
20190701|2019-05-16 23:30,17,382.25,382.25,382,382.25,147
20190701|2019-05-17 00:00,17,382,382.25,381.75,382.25,534
20190701|2019-05-17 00:30,17,382.25,382.25,381.75,382,164
20190701|2019-05-17 01:00,17,382,382.25,381.75,381.75,182
20190701|2019-05-17 01:30,17,382,382.25,381.5,381.5,394
20190701|2019-05-17 02:00,17,381.5,382.25,381.5,382.25,386
20190701|2019-05-17 02:30,17,382.25,383,382.25,383,1260
20190701|2019-05-17 03:00,17,383,383,382.75,382.75,1178
20190701|2019-05-17 03:30,17,383,384,382.75,384,3382
20190701|2019-05-17 04:00,17,384,384,383,383.25,881
20190701|2019-05-17 04:30,17,383.25,383.5,383,383.5,523
20190701|2019-05-17 05:00,17,383.5,384,383.25,383.75,1319
20190701|2019-05-17 05:30,17,383.75,384,383.5,383.75,1088
20190701|2019-05-17 06:00,17,384,384,383.25,383.75,467
20190701|2019-05-17 06:30,17,383.75,384,383.25,383.75,3235
20190701|2019-05-17 07:00,17,383.75,384,383.25,383.75,2476
20190701|2019-05-17 07:30,17,383.75,384,383.5,383.75,1684
20190701|2019-05-17 08:30,17,383.75,384,380,380.5,51716
20190701|2019-05-17 09:00,17,380.75,383.75,380.5,383.5,19233
20190701|2019-05-17 09:30,17,383.5,383.5,382.25,382.75,13565
20190701|2019-05-17 10:00,17,382.75,383.25,382.5,382.75,8804
20190701|2019-05-17 10:30,17,382.75,383,382,382.75,11958
20190701|2019-05-17 11:00,17,382.75,383.75,382.25,383.25,10110
20190701|2019-05-17 11:30,17,383.5,384.75,383.25,384.5,11178
20190701|2019-05-17 12:00,17,384.5,384.75,384,384.25,10971
20190701|2019-05-17 12:30,17,384.25,384.75,383,383.25,22008
20190701|2019-05-17 13:00,17,383.5,383.75,382,382.75,20754
20190701|2019-05-19 19:00,20,386,387.5,385.75,387.5,17890
20190701|2019-05-19 19:30,20,387.25,388.25,387.25,388,3095
20190701|2019-05-19 20:00,20,388,388.5,388,388.5,1315
20190701|2019-05-19 20:30,20,388.25,389,388.25,389,2035
20190701|2019-05-19 21:00,20,389,389,388.75,389,818
20190701|2019-05-19 21:30,20,388.75,389.25,388.5,388.75,1435
20190701|2019-05-19 22:00,20,388.75,389,388.5,388.75,821
20190701|2019-05-19 22:30,20,388.75,388.75,388.5,388.5,149
20190701|2019-05-19 23:00,20,388.5,389,388.5,389,258
20190701|2019-05-19 23:30,20,388.75,388.75,388.5,388.75,173
20190701|2019-05-20 00:00,20,388.5,389,388.5,388.75,248
20190701|2019-05-20 00:30,20,388.75,389,388.5,388.5,103
20190701|2019-05-20 01:00,20,388.5,388.75,388.25,388.25,551
20190701|2019-05-20 01:30,20,388.25,388.25,387.75,388.25,417
20190701|2019-05-20 02:00,20,388.25,389,388.25,389,1046
20190701|2019-05-20 02:30,20,389,389.25,388.75,389.25,326
20190701|2019-05-20 03:00,20,389,389.5,389,389.25,603
20190701|2019-05-20 03:30,20,389.5,389.5,388.25,388.5,1632
20190701|2019-05-20 04:00,20,388.5,388.75,388.25,388.25,478
20190701|2019-05-20 04:30,20,388.5,389.25,388.25,389,1040
20190701|2019-05-20 05:00,20,388.75,389.5,388.5,389.25,1633
20190701|2019-05-20 05:30,20,389.5,389.75,389.25,389.5,1191
20190701|2019-05-20 06:00,20,389.5,389.75,389,389,804
20190701|2019-05-20 06:30,20,389,389.25,388.5,389.25,1199
20190701|2019-05-20 07:00,20,389.25,390,389,389.75,2973
20190701|2019-05-20 07:30,20,389.5,390,389.5,390,2471
20190701|2019-05-20 08:30,20,390,391.5,388.75,389.75,40589
20190701|2019-05-20 09:00,20,390,390.75,389.25,389.25,15995
20190701|2019-05-20 09:30,20,389.25,389.75,387.25,387.5,23536
20190701|2019-05-20 10:00,20,387.5,388.5,387,388,18458
20190701|2019-05-20 10:30,20,388,390,388,389.75,18005
20190701|2019-05-20 11:00,20,389.5,390.75,389.5,390.75,16653
20190701|2019-05-20 11:30,20,390.5,391.25,389.75,390.5,20551
20190701|2019-05-20 12:00,20,390.5,391,389.75,390.5,12296
20190701|2019-05-20 12:30,20,390.5,390.75,388.25,388.5,11740
20190701|2019-05-20 13:00,20,388.5,389.5,388.25,388.25,21877
20190701|2019-05-20 19:00,21,393.25,394,392.75,393.5,17988
20190701|2019-05-20 19:30,21,393.75,394,393.5,393.75,1921
20190701|2019-05-20 20:00,21,393.5,394,393.5,394,836
20190701|2019-05-20 20:30,21,393.75,394,393.75,393.75,411
20190701|2019-05-20 21:00,21,394,394,393.75,393.75,134
20190701|2019-05-20 21:30,21,393.75,394,393.75,394,305
20190701|2019-05-20 22:00,21,394,394,393.75,394,150
20190701|2019-05-20 22:30,21,394,394,393.75,394,54
20190701|2019-05-20 23:00,21,394,394,393.75,394,219
20190701|2019-05-20 23:30,21,394,394.75,393.75,394.5,3309
20190701|2019-05-21 00:00,21,394.75,394.75,394.5,394.75,62
20190701|2019-05-21 00:30,21,394.75,394.75,394.5,394.5,137
20190701|2019-05-21 01:00,21,394.75,394.75,394.25,394.5,541
20190701|2019-05-21 01:30,21,394.75,394.75,394.25,394.75,690
20190701|2019-05-21 02:00,21,394.75,394.75,394.5,394.5,377
20190701|2019-05-21 02:30,21,394.75,395,394.5,394.75,1168
20190701|2019-05-21 03:00,21,394.75,394.75,394.5,394.75,125
20190701|2019-05-21 03:30,21,394.75,394.75,394.5,394.75,414
20190701|2019-05-21 04:00,21,394.5,395,394.5,394.75,1046
20190701|2019-05-21 04:30,21,394.75,395,394.75,395,4023
20190701|2019-05-21 05:00,21,395,395.25,394.5,395,1913
20190701|2019-05-21 05:30,21,395.25,396,395,395.75,3326
20190701|2019-05-21 06:00,21,395.5,396,395.5,395.75,612
20190701|2019-05-21 06:30,21,395.5,395.75,395.25,395.25,1065
20190701|2019-05-21 07:00,21,395.25,395.75,395.25,395.25,2607
20190701|2019-05-21 07:30,21,395.25,396,395.25,395.75,2848
20190701|2019-05-21 08:30,21,395.75,397.75,394.5,397.5,41455
20190701|2019-05-21 09:00,21,397.5,398.5,397.25,397.75,26278
20190701|2019-05-21 09:30,21,397.75,399,397.75,398,21400
20190701|2019-05-21 10:00,21,398,398.5,395.75,396.25,25274
20190701|2019-05-21 10:30,21,396,396.5,394.25,394.75,21103
20190701|2019-05-21 11:00,21,394.5,395.25,391.25,395,34808
20190701|2019-05-21 11:30,21,395,397.5,394.5,395.75,20620
20190701|2019-05-21 12:00,21,395.5,396.25,391.25,395.25,34422
20190701|2019-05-21 12:30,21,395,396.75,393.5,394,22139
20190701|2019-05-21 13:00,21,393.75,395,393,393.5,22038
20190701|2019-05-21 19:00,22,393.25,395.5,393,395,5139
20190701|2019-05-21 19:30,22,395.25,395.5,394.5,395,697
20190701|2019-05-21 20:00,22,395,395.75,395,395.75,741
20190701|2019-05-21 20:30,22,395.75,396.25,395.25,395.5,1318
20190701|2019-05-21 21:00,22,395.25,395.5,395,395.25,262
20190701|2019-05-21 21:30,22,395.25,395.75,395,395.25,323
20190701|2019-05-21 22:00,22,395.25,395.5,395,395.5,181
20190701|2019-05-21 22:30,22,395.5,395.5,395,395.25,351
20190701|2019-05-21 23:00,22,395,395.25,395,395.25,187
20190701|2019-05-21 23:30,22,395.25,395.25,394.25,394.5,621
20190701|2019-05-22 00:00,22,394.5,394.75,394.25,394.75,409
20190701|2019-05-22 00:30,22,394.75,394.75,394.25,394.75,259
20190701|2019-05-22 01:00,22,394.5,394.75,393.75,393.75,1169
20190701|2019-05-22 01:30,22,393.75,393.75,393.25,393.25,702
20190701|2019-05-22 02:00,22,393.25,393.5,391,391.25,2865
20190701|2019-05-22 02:30,22,391,391.5,390,391,2560
20190701|2019-05-22 03:00,22,391,391,389.75,390.25,767
20190701|2019-05-22 03:30,22,390.5,390.75,389.75,389.75,911
20190701|2019-05-22 04:00,22,389.75,389.75,386.25,386.5,6210
20190701|2019-05-22 04:30,22,386.5,388.75,386.5,387.75,2436
20190701|2019-05-22 05:00,22,387.75,390,387.5,389.75,1584
20190701|2019-05-22 05:30,22,389.75,390.25,388.5,389,1556
20190701|2019-05-22 06:00,22,389,389.75,387.75,389.75,1832
20190701|2019-05-22 06:30,22,389.75,390.75,389,389,2649
20190701|2019-05-22 07:00,22,389.25,389.75,388.75,389.75,2859
20190701|2019-05-22 07:30,22,389.75,390.5,389.5,390.25,2312
20190701|2019-05-22 08:30,22,390.5,395.25,390.25,395.25,43518
20190701|2019-05-22 09:00,22,395.25,395.5,393,393.25,22415
20190701|2019-05-22 09:30,22,393.25,394.75,392.75,394.25,14966
20190701|2019-05-22 10:00,22,394.25,395.25,394,394.5,10802
20190701|2019-05-22 10:30,22,394.75,396,394.5,395.75,10890
20190701|2019-05-22 11:00,22,395.75,396.5,394.75,394.75,13044
20190701|2019-05-22 11:30,22,394.75,395.5,394.5,395,9106
20190701|2019-05-22 12:00,22,394.75,395,393,394.5,17540
20190701|2019-05-22 12:30,22,394.5,394.5,393.5,394.25,7500
20190701|2019-05-22 13:00,22,394.5,395,393.75,394.5,15171
20190701|2019-05-22 19:00,23,394,395.25,394,395.25,2841
20190701|2019-05-22 19:30,23,395,395.5,394.25,395.5,1203
20190701|2019-05-22 20:00,23,395.25,395.25,394,394,1313
20190701|2019-05-22 20:30,23,394,394.25,393.5,393.75,842
20190701|2019-05-22 21:00,23,393.75,394,393.75,394,188
20190701|2019-05-22 21:30,23,394,395,393.75,394.5,343
20190701|2019-05-22 22:00,23,394.5,395,394,394.5,500
20190701|2019-05-22 22:30,23,394.25,394.5,394,394.25,101
20190701|2019-05-22 23:00,23,394.25,394.5,394,394.25,105
20190701|2019-05-22 23:30,23,394,394.25,394,394,64
20190701|2019-05-23 00:00,23,394,394,393.75,394,89
20190701|2019-05-23 00:30,23,393.75,393.75,393.5,393.5,48
20190701|2019-05-23 01:00,23,393.75,393.75,393.5,393.75,107
20190701|2019-05-23 01:30,23,393.5,393.75,393.25,393.25,521
20190701|2019-05-23 02:00,23,393.5,394.25,393.25,393.75,425
20190701|2019-05-23 02:30,23,394,394.75,393.75,394.5,744
20190701|2019-05-23 03:00,23,394.75,394.75,394.25,394.25,405
20190701|2019-05-23 03:30,23,394.5,395.75,394.25,395.5,879
20190701|2019-05-23 04:00,23,395.5,396.25,395.5,396,1437
20190701|2019-05-23 04:30,23,396.25,396.5,396,396.5,519
20190701|2019-05-23 05:00,23,396.25,396.5,396.25,396.5,575
20190701|2019-05-23 05:30,23,396.5,396.75,396,396,322
20190701|2019-05-23 06:00,23,396,396.75,396,396.75,1310
20190701|2019-05-23 06:30,23,396.75,397,396.5,396.5,1502
20190701|2019-05-23 07:00,23,396.5,397,396.25,396.25,2677
20190701|2019-05-23 07:30,23,396.25,396.5,394.75,394.75,2710
20190701|2019-05-23 08:30,23,394.75,398.75,394.5,398.75,29596
20190701|2019-05-23 09:00,23,398.75,399,397.5,398.75,16936
20190701|2019-05-23 09:30,23,398.75,399,397.25,397.5,16262
20190701|2019-05-23 10:00,23,397.5,398.75,397.5,398.5,10701
20190701|2019-05-23 10:30,23,398.75,399,398.25,398.25,11195
20190701|2019-05-23 11:00,23,398.25,398.5,389.75,391.75,55467
20190701|2019-05-23 11:30,23,391.5,395.5,387.5,393.5,34118
20190701|2019-05-23 12:00,23,393.25,393.25,390.75,391,8062
20190701|2019-05-23 12:30,23,391.25,391.25,387,390,27841
20190701|2019-05-23 13:00,23,390.25,391,389,390.25,16287
20190701|2019-05-23 19:00,24,390.5,392,390.25,391,4172
20190701|2019-05-23 19:30,24,391.25,391.5,390.75,391,611
20190701|2019-05-23 20:00,24,390.75,390.75,390,390.25,923
20190701|2019-05-23 20:30,24,390,390.75,389.75,390.75,787
20190701|2019-05-23 21:00,24,390.75,391.25,390.5,391,353
20190701|2019-05-23 21:30,24,391,391.25,390.75,390.75,266
20190701|2019-05-23 22:00,24,390.75,391,390.5,390.5,486
20190701|2019-05-23 22:30,24,390.5,390.75,390,390,253
20190701|2019-05-23 23:00,24,390,390.75,390,390.5,185
20190701|2019-05-23 23:30,24,390.5,390.5,390.25,390.25,92
20190701|2019-05-24 00:00,24,390.5,391,390.5,390.75,174
20190701|2019-05-24 00:30,24,390.75,391,390.75,390.75,145
20190701|2019-05-24 01:00,24,390.75,391,390.5,390.75,261
20190701|2019-05-24 01:30,24,390.5,391,390.5,390.75,81
20190701|2019-05-24 02:00,24,390.75,391.5,390.75,390.75,437
20190701|2019-05-24 02:30,24,390.75,391.5,390.5,391.5,242
20190701|2019-05-24 03:00,24,391.5,391.75,391.25,391.75,439
20190701|2019-05-24 03:30,24,391.75,393.5,391.75,392.75,2181
20190701|2019-05-24 04:00,24,392.75,394.25,392.5,394,1246
20190701|2019-05-24 04:30,24,394,394.25,393,393.75,809
20190701|2019-05-24 05:00,24,393.5,394.5,393.5,393.5,1013
20190701|2019-05-24 05:30,24,393.5,394.25,393.5,393.5,616
20190701|2019-05-24 06:00,24,393.75,395.75,393.75,395.25,2289
20190701|2019-05-24 06:30,24,395.25,396,395,395.75,1804
20190701|2019-05-24 07:00,24,395.5,395.5,394.5,394.75,2381
20190701|2019-05-24 07:30,24,394.75,396.75,394.25,396.5,3977
20190701|2019-05-24 08:30,24,397,399,396.5,396.5,29366
20190701|2019-05-24 09:00,24,396.5,399,396.5,398.75,13773
20190701|2019-05-24 09:30,24,399,399.75,397.5,397.75,20625
20190701|2019-05-24 10:00,24,397.75,399.25,397.5,399,12994
20190701|2019-05-24 10:30,24,398.75,399.5,398.25,398.75,13364
20190701|2019-05-24 11:00,24,398.75,403,398.5,402.25,37737
20190701|2019-05-24 11:30,24,402.25,402.25,400.5,402,12806
20190701|2019-05-24 12:00,24,402,402.5,401.5,402.5,9495
20190701|2019-05-24 12:30,24,402.5,402.5,401.25,402,12413
20190701|2019-05-24 13:00,24,402,404.75,401.75,404.75,39634
20190901|2018-08-15 01:30,15,400.5,400.5,400.5,400.5,1
20190901|2018-08-15 02:00,15,400.5,400.5,400.5,400.5,2
20190901|2018-08-15 04:30,15,399.5,399.75,398.75,398.75,4
20190901|2018-08-15 06:00,15,398.5,398.5,398.5,398.5,1
20190901|2018-08-15 07:00,15,399.25,399.25,399.25,399.25,4
20190901|2018-08-15 08:30,15,400,402.25,400,401.25,157
20190901|2018-08-15 09:00,15,400.5,400.5,400.5,400.5,6
20190901|2018-08-15 09:30,15,399.25,400,399.25,399.75,35
20190901|2018-08-15 10:00,15,398.75,399.25,398.75,399,165
20190901|2018-08-15 10:30,15,399.25,400.25,399,400.25,30
20190901|2018-08-15 11:00,15,400.25,400.5,399.5,399.5,28
20190901|2018-08-15 11:30,15,400.25,401.25,400.25,401.25,130
20190901|2018-08-15 12:00,15,400.75,401.25,400.25,400.25,92
20190901|2018-08-15 12:30,15,400.25,400.5,399.75,400.25,12
20190901|2018-08-15 13:00,15,400.25,401.25,399.75,399.75,208
20190901|2018-08-15 19:00,16,399,399,399,399,2
20190901|2018-08-15 20:30,16,400,400.5,400,400.5,69
20190901|2018-08-15 21:00,16,400.5,402.5,400.5,402.5,57
20190901|2018-08-15 21:30,16,402.75,403.75,402.75,403.75,2
20190901|2018-08-16 01:00,16,403.75,403.75,403.75,403.75,1
20190901|2018-08-16 01:30,16,403,403,402.75,402.75,2
20190901|2018-08-16 02:00,16,402.75,402.75,402.75,402.75,6
20190901|2018-08-16 02:30,16,402.25,402.25,402.25,402.25,22
20190901|2018-08-16 03:00,16,402.25,402.5,402.25,402.5,5
20190901|2018-08-16 03:30,16,402.75,403,402.75,402.75,4
20190901|2018-08-16 04:00,16,402.5,402.5,402.25,402.25,7
20190901|2018-08-16 04:30,16,402.25,402.25,402.25,402.25,13
20190901|2018-08-16 06:00,16,402.75,402.75,402.75,402.75,1
20190901|2018-08-16 07:00,16,403.25,403.25,403.25,403.25,1
20190901|2018-08-16 07:30,16,402.75,402.75,402.75,402.75,3
20190901|2018-08-16 08:30,16,403,404.5,403,404.25,123
20190901|2018-08-16 09:00,16,403.75,404.25,403.75,404,107
20190901|2018-08-16 09:30,16,404,404,404,404,7
20190901|2018-08-16 10:00,16,403.5,404,403,403.5,532
20190901|2018-08-16 10:30,16,403.5,403.5,403.25,403.5,121
20190901|2018-08-16 11:00,16,404.25,404.5,404.25,404.5,2
20190901|2018-08-16 11:30,16,404.25,404.25,403.25,404.25,250
20190901|2018-08-16 12:00,16,404.5,405,404.25,405,100
20190901|2018-08-16 12:30,16,405,405,403.5,403.5,471
20190901|2018-08-16 13:00,16,403.5,403.75,403,403,346
20190901|2018-08-16 19:00,17,402.75,403,402.25,402.25,69
20190901|2018-08-17 00:00,17,401.75,401.75,401.75,401.75,1
20190901|2018-08-17 02:00,17,401.75,401.75,401.75,401.75,4
20190901|2018-08-17 03:30,17,401.75,401.75,401.75,401.75,1
20190901|2018-08-17 04:30,17,401.75,401.75,401.75,401.75,10
20190901|2018-08-17 05:00,17,402.25,402.25,402.25,402.25,1
20190901|2018-08-17 05:30,17,403.25,404.75,402.75,402.75,129
20190901|2018-08-17 06:00,17,402.5,403.25,402.5,403.25,2
20190901|2018-08-17 06:30,17,403.25,403.25,403.25,403.25,1
20190901|2018-08-17 07:00,17,402.25,402.5,402.25,402.5,70
20190901|2018-08-17 07:30,17,402.5,402.5,402.5,402.5,7
20190901|2018-08-17 08:30,17,402.5,404.25,402.5,403.5,653
20190901|2018-08-17 09:00,17,403.5,403.75,403.25,403.25,108
20190901|2018-08-17 09:30,17,403.25,403.25,402,402,161
20190901|2018-08-17 10:00,17,402,402,401.25,401.5,18
20190901|2018-08-17 10:30,17,401.25,401.5,401,401.25,61
20190901|2018-08-17 11:00,17,401.25,401.75,401.25,401.25,70
20190901|2018-08-17 11:30,17,401.5,401.5,400.25,400.25,39
20190901|2018-08-17 12:00,17,400.5,400.5,399.75,399.75,20
20190901|2018-08-17 12:30,17,399.75,400,399.25,399.75,104
20190901|2018-08-17 13:00,17,400.25,402,399.75,402,201
20190901|2018-08-19 19:00,20,402.75,402.75,402.75,402.75,1
20190901|2018-08-20 03:30,20,402.5,402.5,402.5,402.5,2
20190901|2018-08-20 07:00,20,402.5,402.5,402.5,402.5,2
20190901|2018-08-20 08:30,20,401.25,401.25,398.25,399,33
20190901|2018-08-20 09:00,20,399,399.5,398.75,398.75,6
20190901|2018-08-20 09:30,20,400,400.25,399.5,400.25,20
20190901|2018-08-20 10:00,20,399,399,399,399,9
20190901|2018-08-20 10:30,20,399.25,399.5,398.75,398.75,14
20190901|2018-08-20 11:00,20,398.75,399.25,398.5,399,50
20190901|2018-08-20 11:30,20,398.75,399.5,398.5,398.75,72
20190901|2018-08-20 12:00,20,398.75,398.75,398.5,398.5,52
20190901|2018-08-20 12:30,20,398.5,399.25,398.5,399,38
20190901|2018-08-20 13:00,20,399.25,400.25,399.25,400,208
20190901|2018-08-20 19:00,21,399.75,400,399.75,400,70
20190901|2018-08-20 19:30,21,400,400,400,400,2
20190901|2018-08-21 00:30,21,399.5,399.5,399.5,399.5,1
20190901|2018-08-21 01:00,21,399.75,399.75,399.75,399.75,1
20190901|2018-08-21 01:30,21,399.5,399.5,399.5,399.5,1
20190901|2018-08-21 04:30,21,398.25,398.25,398,398,3
20190901|2018-08-21 05:00,21,398,398.25,398,398.25,4
20190901|2018-08-21 05:30,21,398.25,398.25,398.25,398.25,1
20190901|2018-08-21 06:30,21,398.25,398.25,398.25,398.25,5
20190901|2018-08-21 07:00,21,397.75,397.75,397.5,397.5,5
20190901|2018-08-21 07:30,21,397.75,397.75,397.5,397.75,10
20190901|2018-08-21 08:30,21,397.25,399.75,397.25,399.75,57
20190901|2018-08-21 09:00,21,399.75,400.5,399.5,399.5,83
20190901|2018-08-21 09:30,21,399.5,399.5,398.5,398.75,43
20190901|2018-08-21 10:00,21,398.5,399,397.75,397.75,135
20190901|2018-08-21 10:30,21,398,398.25,397.75,398.25,29
20190901|2018-08-21 11:00,21,398.5,398.75,397.75,397.75,169
20190901|2018-08-21 11:30,21,397.5,398,397,397,64
20190901|2018-08-21 12:00,21,397,397.25,396.75,397,14
20190901|2018-08-21 12:30,21,396.5,397,396.5,397,55
20190901|2018-08-21 13:00,21,397,397.5,396.75,396.75,52
20190901|2018-08-21 19:00,22,396,396,396,396,264
20190901|2018-08-21 19:30,22,396,396,396,396,1
20190901|2018-08-21 20:00,22,396,396,396,396,18
20190901|2018-08-22 00:30,22,395.75,396.5,395.5,396.5,90
20190901|2018-08-22 01:00,22,396.5,396.5,396.5,396.5,4
20190901|2018-08-22 03:00,22,396.5,396.5,396.5,396.5,1
20190901|2018-08-22 04:00,22,396.25,396.25,396.25,396.25,1
20190901|2018-08-22 06:30,22,396,396,396,396,1
20190901|2018-08-22 07:00,22,396,396,395.75,396,15
20190901|2018-08-22 07:30,22,396,396,395.25,395.25,486
20190901|2018-08-22 08:30,22,394.75,395.25,393.5,395.25,41
20190901|2018-08-22 09:00,22,395,395.25,395,395.25,73
20190901|2018-08-22 09:30,22,394.25,394.5,394.25,394.5,5
20190901|2018-08-22 10:00,22,394.75,394.75,394.25,394.25,24
20190901|2018-08-22 10:30,22,394.25,394.25,394,394.25,45
20190901|2018-08-22 11:00,22,394,394,393.75,393.75,57
20190901|2018-08-22 11:30,22,394,394,393.75,393.75,5
20190901|2018-08-22 12:00,22,393.75,394,393.5,393.5,34
20190901|2018-08-22 12:30,22,393.75,393.75,392.75,392.75,132
20190901|2018-08-22 13:00,22,393,393,391.5,392,89
20190901|2018-08-22 19:00,23,392,392,392,392,6
20190901|2018-08-23 02:00,23,394,394,394,394,50
20190901|2018-08-23 02:30,23,394,394.25,394,394.25,4
20190901|2018-08-23 03:00,23,394,394,394,394,1
20190901|2018-08-23 03:30,23,394,394,394,394,1
20190901|2018-08-23 04:00,23,392.75,392.75,392.25,392.25,4
20190901|2018-08-23 06:00,23,392.5,392.5,392.25,392.25,2
20190901|2018-08-23 07:00,23,392,392,391.25,391.25,6
20190901|2018-08-23 08:30,23,390.75,391,390,390,151
20190901|2018-08-23 09:00,23,389.75,390,388,389.25,179
20190901|2018-08-23 09:30,23,389,389.5,389,389.25,22
20190901|2018-08-23 10:00,23,389.5,389.75,389,389.75,10
20190901|2018-08-23 10:30,23,390.5,390.5,388.75,389.5,21
20190901|2018-08-23 11:00,23,389,389,388.5,388.5,39
20190901|2018-08-23 11:30,23,389.5,389.5,388.5,388.5,30
20190901|2018-08-23 12:00,23,388.5,388.75,388.25,388.75,239
20190901|2018-08-23 12:30,23,388.75,388.75,387.5,387.5,97
20190901|2018-08-23 13:00,23,387.75,387.75,386.75,387,225
20190901|2018-08-23 19:00,24,387.25,387.25,387.25,387.25,3
20190901|2018-08-24 00:30,24,387.75,387.75,387.75,387.75,1
20190901|2018-08-24 01:30,24,387.75,387.75,387.75,387.75,50
20190901|2018-08-24 02:00,24,387.5,388.25,387.5,388.25,14
20190901|2018-08-24 02:30,24,388.25,388.25,388.25,388.25,3
20190901|2018-08-24 06:30,24,388.25,388.25,388.25,388.25,1
20190901|2018-08-24 07:30,24,388,388,387.75,387.75,3
20190901|2018-08-24 08:30,24,387.75,390,387.75,389.25,223
20190901|2018-08-24 09:00,24,389.5,389.5,388.5,389,5
20190901|2018-08-24 09:30,24,388.5,389.25,388,389.25,80
20190901|2018-08-24 10:00,24,389,389,388.75,389,102
20190901|2018-08-24 10:30,24,389,389.5,388.75,388.75,45
20190901|2018-08-24 11:00,24,389,389,389,389,11
20190901|2018-08-24 11:30,24,389.5,389.5,389.25,389.25,6
20190901|2018-08-24 12:00,24,389.5,389.5,389,389.5,7
20190901|2018-08-24 12:30,24,389.25,389.25,388.25,388.25,21
20190901|2018-08-24 13:00,24,388.75,389,388.25,388.5,187
20190901|2018-08-26 19:00,27,388.75,388.75,387.75,387.75,5
20190901|2018-08-26 22:30,27,388,388,388,388,15
20190901|2018-08-26 23:00,27,388,388,388,388,5
20190901|2018-08-27 03:30,27,386.25,386.25,386.25,386.25,1
20190901|2018-08-27 05:00,27,386,386,385.75,385.75,2
20190901|2018-08-27 06:30,27,387,387,387,387,1
20190901|2018-08-27 08:30,27,386.5,388.5,384.75,387.75,118
20190901|2018-08-27 09:00,27,387.5,389,387.5,389,17
20190901|2018-08-27 09:30,27,389.25,389.25,388.25,388.25,16
20190901|2018-08-27 10:00,27,389.75,389.75,389.5,389.5,5
20190901|2018-08-27 10:30,27,389.25,389.25,388.25,389,14
20190901|2018-08-27 11:00,27,388.5,388.5,388.25,388.25,40
20190901|2018-08-27 11:30,27,387.75,387.75,387.25,387.25,34
20190901|2018-08-27 12:00,27,387.25,387.25,387,387,16
20190901|2018-08-27 12:30,27,387,388,386.75,387.75,154
20190901|2018-08-27 13:00,27,387.75,388.25,387.75,387.75,27
20190901|2018-08-27 19:00,28,387.75,387.75,386.75,386.75,21
20190901|2018-08-28 02:00,28,387,387,387,387,4
20190901|2018-08-28 02:30,28,386.75,386.75,386.5,386.5,3
20190901|2018-08-28 03:00,28,387,387,387,387,2
20190901|2018-08-28 04:30,28,388,388.75,388,388.75,3
20190901|2018-08-28 05:30,28,388.5,388.5,388.5,388.5,2
20190901|2018-08-28 06:00,28,389,389,389,389,2
20190901|2018-08-28 06:30,28,388.5,388.5,388.25,388.25,44
20190901|2018-08-28 07:30,28,388.75,388.75,388.5,388.5,27
20190901|2018-08-28 08:30,28,387.5,387.5,387,387.5,65
20190901|2018-08-28 09:00,28,388,389.25,387.5,387.75,192
20190901|2018-08-28 09:30,28,387.25,387.75,387,387.5,179
20190901|2018-08-28 10:00,28,387.75,387.75,387.5,387.75,37
20190901|2018-08-28 10:30,28,387.5,387.5,386.75,386.75,18
20190901|2018-08-28 11:00,28,386.75,387,386.25,386.25,48
20190901|2018-08-28 11:30,28,385.75,386,385.25,385.25,32
20190901|2018-08-28 12:00,28,385.75,386.75,385.75,386.75,45
20190901|2018-08-28 12:30,28,386,386.25,384.5,384.5,59
20190901|2018-08-28 13:00,28,384.5,384.5,383.5,383.5,204
20190901|2018-08-28 19:00,29,384,384,384,384,15
20190901|2018-08-28 20:00,29,383.75,383.75,383.75,383.75,1
20190901|2018-08-29 01:00,29,383.75,383.75,383.75,383.75,2
20190901|2018-08-29 01:30,29,384.25,384.25,384.25,384.25,51
20190901|2018-08-29 03:00,29,384.5,384.5,384.5,384.5,1
20190901|2018-08-29 05:30,29,384.5,384.5,384.5,384.5,2
20190901|2018-08-29 06:00,29,384.75,384.75,384.75,384.75,50
20190901|2018-08-29 06:30,29,385,385.25,385,385.25,51
20190901|2018-08-29 07:00,29,386,386.25,386,386.25,8
20190901|2018-08-29 08:30,29,386.75,386.75,384.5,384.75,106
20190901|2018-08-29 09:00,29,384.5,384.75,384,384,124
20190901|2018-08-29 09:30,29,384,384,383.75,383.75,11
20190901|2018-08-29 10:00,29,384,384,383.75,384,107
20190901|2018-08-29 10:30,29,384.5,385.75,384.5,385.5,174
20190901|2018-08-29 11:00,29,385.25,385.5,385.25,385.25,60
20190901|2018-08-29 11:30,29,385.5,386,385,386,209
20190901|2018-08-29 12:00,29,385,386,385,386,20
20190901|2018-08-29 12:30,29,386.25,386.25,385.75,386,49
20190901|2018-08-29 13:00,29,385.5,385.75,384.75,384.75,68
20190901|2018-08-29 19:00,30,385,386.5,385,386.5,40
20190901|2018-08-29 20:30,30,386.5,386.5,386.5,386.5,7
20190901|2018-08-30 01:30,30,387.25,387.25,387.25,387.25,51
20190901|2018-08-30 02:00,30,387.25,387.25,387.25,387.25,7
20190901|2018-08-30 02:30,30,387.25,387.25,387.25,387.25,1
20190901|2018-08-30 03:30,30,387,387,387,387,2
20190901|2018-08-30 07:00,30,386.75,386.75,386.25,386.75,26
20190901|2018-08-30 07:30,30,386.75,386.75,386.25,386.25,25
20190901|2018-08-30 08:30,30,385.25,386,385,386,38
20190901|2018-08-30 09:00,30,385.5,386.5,385.25,386.5,107
20190901|2018-08-30 09:30,30,386.5,386.5,385.5,386,96
20190901|2018-08-30 10:00,30,386,386,385,385,107
20190901|2018-08-30 10:30,30,385,385.25,384.75,384.75,135
20190901|2018-08-30 11:00,30,385,385,384.5,385,105
20190901|2018-08-30 11:30,30,384.5,384.5,384.25,384.5,49
20190901|2018-08-30 12:00,30,385,385,384,384.5,396
20190901|2018-08-30 12:30,30,384.25,384.25,384.25,384.25,11
20190901|2018-08-30 13:00,30,384.25,384.5,383.75,384,219
20190901|2018-08-30 19:00,31,383.75,384.5,383.75,384.5,10
20190901|2018-08-30 20:00,31,385,385,385,385,1
20190901|2018-08-31 01:30,31,385.75,386.25,385.75,386,4
20190901|2018-08-31 02:30,31,385.25,385.25,385,385,4
20190901|2018-08-31 03:00,31,384.75,384.75,384.75,384.75,1
20190901|2018-08-31 03:30,31,385,385.5,385,385.5,3
20190901|2018-08-31 04:00,31,385.5,386.25,385.5,386.25,55
20190901|2018-08-31 04:30,31,385.75,385.75,385.75,385.75,1
20190901|2018-08-31 05:00,31,385.75,385.75,385.75,385.75,2
20190901|2018-08-31 05:30,31,385.75,385.75,385.75,385.75,6
20190901|2018-08-31 06:00,31,385.5,385.5,385.5,385.5,5
20190901|2018-08-31 06:30,31,385.25,385.25,384.5,384.5,15
20190901|2018-08-31 07:00,31,384.75,384.75,384.75,384.75,2
20190901|2018-08-31 08:30,31,385.25,385.75,384,385.5,119
20190901|2018-08-31 09:00,31,385.25,388.75,385.25,388.75,332
20190901|2018-08-31 09:30,31,388.5,389.75,388.25,388.5,407
20190901|2018-08-31 10:00,31,388.25,389.5,388,389.5,120
20190901|2018-08-31 10:30,31,389.5,390,388,389.25,60
20190901|2018-08-31 11:00,31,389.5,389.5,389,389.25,9
20190901|2018-08-31 11:30,31,389,390,388.5,390,309
20190901|2018-08-31 12:00,31,389.75,389.75,389.5,389.5,51
20190901|2018-08-31 12:30,31,389.25,389.25,388.75,388.75,128
20190901|2018-08-31 13:00,31,389,391.25,389,391.25,200
20190901|2018-09-03 19:00,4,392,392.5,391,392.25,7
20190901|2018-09-03 20:00,4,392.25,392.25,392.25,392.25,4
20190901|2018-09-04 00:00,4,392,392,392,392,1
20190901|2018-09-04 00:30,4,391.75,391.75,391.75,391.75,10
20190901|2018-09-04 01:30,4,391.75,391.75,391.75,391.75,1
20190901|2018-09-04 02:00,4,392,392,392,392,2
20190901|2018-09-04 02:30,4,391.5,391.5,391.5,391.5,1
20190901|2018-09-04 03:00,4,391.5,391.5,391.5,391.5,1
20190901|2018-09-04 04:00,4,391,391.25,391,391.25,3
20190901|2018-09-04 04:30,4,391.25,391.25,391.25,391.25,1
20190901|2018-09-04 05:00,4,390.75,390.75,390.75,390.75,1
20190901|2018-09-04 05:30,4,390.75,391,390.75,391,4
20190901|2018-09-04 06:00,4,390.75,390.75,390,390,2
20190901|2018-09-04 06:30,4,390,390.25,390,390.25,32
20190901|2018-09-04 07:00,4,390.25,390.5,389.5,389.5,42
20190901|2018-09-04 07:30,4,389.75,389.75,389.75,389.75,3
20190901|2018-09-04 08:30,4,388.75,390.25,387.5,390.25,114
20190901|2018-09-04 09:00,4,390.25,390.5,389.25,389.5,73
20190901|2018-09-04 09:30,4,389,392.5,389,392.25,92
20190901|2018-09-04 10:00,4,392.25,392.5,391.75,392.25,75
20190901|2018-09-04 10:30,4,392.5,392.5,391.5,391.5,149
20190901|2018-09-04 11:00,4,391.5,391.5,391,391,28
20190901|2018-09-04 11:30,4,391.25,391.25,391,391.25,19
20190901|2018-09-04 12:00,4,391.25,391.5,391,391,48
20190901|2018-09-04 12:30,4,391.25,391.5,390.75,391.5,30
20190901|2018-09-04 13:00,4,392,393.5,392,393.5,288
20190901|2018-09-04 19:00,5,393.25,393.25,393.25,393.25,3
20190901|2018-09-04 19:30,5,393.75,394.25,393.75,394.25,7
20190901|2018-09-04 20:00,5,393.75,393.75,393.75,393.75,1
20190901|2018-09-04 23:00,5,393.75,393.75,393.75,393.75,2
20190901|2018-09-04 23:30,5,393.75,393.75,393.75,393.75,1
20190901|2018-09-05 00:30,5,393.75,393.75,393.75,393.75,1
20190901|2018-09-05 02:00,5,393.5,393.5,393.25,393.25,3
20190901|2018-09-05 02:30,5,393.5,393.5,393.5,393.5,1
20190901|2018-09-05 03:30,5,393.25,393.25,393,393,3
20190901|2018-09-05 04:00,5,393.25,393.25,393.25,393.25,3
20190901|2018-09-05 04:30,5,393.25,393.25,393.25,393.25,3
20190901|2018-09-05 06:00,5,392.25,392.25,391.75,391.75,18
20190901|2018-09-05 06:30,5,392,392,392,392,2
20190901|2018-09-05 07:00,5,391.25,391.5,391.25,391.25,38
20190901|2018-09-05 07:30,5,391.25,391.75,391,391.75,8
20190901|2018-09-05 08:30,5,391.25,392.75,391,391.5,418
20190901|2018-09-05 09:00,5,392,392.75,391.75,391.75,198
20190901|2018-09-05 09:30,5,392,392.5,390.75,390.75,164
20190901|2018-09-05 10:00,5,391.25,391.75,390.5,391.75,73
20190901|2018-09-05 10:30,5,391.75,391.75,390.25,390.25,100
20190901|2018-09-05 11:00,5,390.5,390.75,390.25,390.5,173
20190901|2018-09-05 11:30,5,390.75,392,390,390,128
20190901|2018-09-05 12:00,5,390.5,391.75,390.5,391.25,77
20190901|2018-09-05 12:30,5,391.5,391.5,390.75,391.25,93
20190901|2018-09-05 13:00,5,391.25,391.5,390.5,390.75,202
20190901|2018-09-05 19:00,6,391.25,392,391.25,392,8
20190901|2018-09-05 20:00,6,392.25,392.75,392.25,392.75,3
20190901|2018-09-05 20:30,6,392.25,392.25,392.25,392.25,1
20190901|2018-09-05 22:30,6,391.5,391.5,391.5,391.5,1
20190901|2018-09-06 00:30,6,391.5,391.5,391.5,391.5,6
20190901|2018-09-06 02:00,6,391,391,391,391,1
20190901|2018-09-06 04:00,6,390.75,390.75,390.75,390.75,5
20190901|2018-09-06 04:30,6,390.25,390.25,390.25,390.25,1
20190901|2018-09-06 05:00,6,390.75,390.75,390.75,390.75,2
20190901|2018-09-06 05:30,6,390.5,390.5,390.5,390.5,1
20190901|2018-09-06 06:00,6,390.5,390.5,390.5,390.5,2
20190901|2018-09-06 08:30,6,390,393.25,389.5,392,101
20190901|2018-09-06 09:00,6,392,392.75,391,391.25,247
20190901|2018-09-06 09:30,6,391.25,391.25,390.25,390.75,40
20190901|2018-09-06 10:00,6,390.25,390.5,390,390,20
20190901|2018-09-06 10:30,6,391,391.5,390.5,391.25,140
20190901|2018-09-06 11:00,6,391.25,391.75,390.5,390.5,275
20190901|2018-09-06 11:30,6,390.5,391,390,390.5,182
20190901|2018-09-06 12:00,6,390.5,390.75,389.75,389.75,211
20190901|2018-09-06 12:30,6,390,390.5,389.75,390.5,269
20190901|2018-09-06 13:00,6,390.5,392,390.25,391.5,265
20190901|2018-09-06 19:00,7,391,391.75,391,391.25,5
20190901|2018-09-06 20:00,7,391.25,391.25,391.25,391.25,2
20190901|2018-09-06 21:00,7,390.75,390.75,390.5,390.5,3
20190901|2018-09-06 22:00,7,390.25,390.25,390.25,390.25,1
20190901|2018-09-06 22:30,7,390.5,390.5,390.5,390.5,1
20190901|2018-09-06 23:00,7,390.75,390.75,390.75,390.75,1
20190901|2018-09-07 00:00,7,390.25,390.25,390.25,390.25,14
20190901|2018-09-07 00:30,7,390.25,390.25,390.25,390.25,12
20190901|2018-09-07 04:30,7,389.75,389.75,389.75,389.75,1
20190901|2018-09-07 05:00,7,389.75,389.75,389.75,389.75,3
20190901|2018-09-07 07:00,7,390.5,390.5,390.5,390.5,2
20190901|2018-09-07 08:30,7,390.75,394,390.5,392.25,114
20190901|2018-09-07 09:00,7,392,392.25,391,392,96
20190901|2018-09-07 09:30,7,392.75,393,390.5,392,216
20190901|2018-09-07 10:00,7,392.25,392.25,391.25,391.25,5
20190901|2018-09-07 10:30,7,391.75,391.75,391.25,391.25,11
20190901|2018-09-07 11:00,7,391.75,391.75,390.5,390.5,11
20190901|2018-09-07 11:30,7,391,392.25,391,392,25
20190901|2018-09-07 12:00,7,392,392.25,391.75,392.25,17
20190901|2018-09-07 12:30,7,391.75,392,391.5,391.5,95
20190901|2018-09-07 13:00,7,391.75,392.5,391.5,392.5,343
20190901|2018-09-09 19:00,10,392.25,392.25,390.75,390.75,19
20190901|2018-09-09 19:30,10,390.75,390.75,390.75,390.75,1
20190901|2018-09-09 20:00,10,391,391,391,391,1
20190901|2018-09-09 20:30,10,391,391,391,391,1
20190901|2018-09-09 21:30,10,391.25,391.25,391.25,391.25,1
20190901|2018-09-09 23:30,10,391,391,391,391,1
20190901|2018-09-10 00:00,10,391.25,391.25,391.25,391.25,2
20190901|2018-09-10 00:30,10,391.5,391.5,391.5,391.5,2
20190901|2018-09-10 01:00,10,391.5,391.5,391.5,391.5,2
20190901|2018-09-10 01:30,10,391.25,391.25,391.25,391.25,1
20190901|2018-09-10 02:00,10,391,391,391,391,15
20190901|2018-09-10 02:30,10,391,391,391,391,2
20190901|2018-09-10 03:30,10,391.25,392,391.25,392,18
20190901|2018-09-10 04:30,10,391.5,391.5,391,391,3
20190901|2018-09-10 05:00,10,391,391.5,391,391.5,3
20190901|2018-09-10 05:30,10,391.5,391.5,391.5,391.5,1
20190901|2018-09-10 06:00,10,391.75,392,391.75,391.75,7
20190901|2018-09-10 06:30,10,391.75,391.75,391.75,391.75,3
20190901|2018-09-10 07:00,10,391.75,391.75,391.5,391.5,13
20190901|2018-09-10 07:30,10,391.5,391.5,391.5,391.5,2
20190901|2018-09-10 08:30,10,391.25,391.25,390,390.5,53
20190901|2018-09-10 09:00,10,390.75,391.5,390.75,391,45
20190901|2018-09-10 09:30,10,391.25,392.25,391,392.25,42
20190901|2018-09-10 10:00,10,392,392,391.25,391.5,44
20190901|2018-09-10 10:30,10,391.5,392.25,391.5,392.25,75
20190901|2018-09-10 11:00,10,392,392.75,391.75,392.75,31
20190901|2018-09-10 11:30,10,392.25,392.5,392.25,392.5,156
20190901|2018-09-10 12:00,10,392.75,393.25,392.75,393,37
20190901|2018-09-10 12:30,10,393.25,393.25,392.25,392.75,79
20190901|2018-09-10 13:00,10,392.75,393.5,392.5,393,133
20190901|2018-09-10 19:00,11,393.25,394,393.25,394,30
20190901|2018-09-10 19:30,11,394,394.25,394,394.25,2
20190901|2018-09-10 20:30,11,394.25,394.25,394.25,394.25,1
20190901|2018-09-10 21:30,11,394,394,394,394,1
20190901|2018-09-11 00:00,11,394.25,394.25,394.25,394.25,1
20190901|2018-09-11 01:00,11,394,394,394,394,1
20190901|2018-09-11 02:00,11,393.25,393.25,393.25,393.25,1
20190901|2018-09-11 02:30,11,393.25,393.5,393.25,393.5,75
20190901|2018-09-11 03:00,11,393.5,393.5,393,393,11
20190901|2018-09-11 03:30,11,393.25,393.25,393.25,393.25,1
20190901|2018-09-11 04:00,11,393.25,393.25,393,393,8
20190901|2018-09-11 06:00,11,393,393,393,393,1
20190901|2018-09-11 06:30,11,393,393,392,392,11
20190901|2018-09-11 07:30,11,392.75,392.75,392.5,392.75,4
20190901|2018-09-11 08:30,11,392.75,394,392,392.25,148
20190901|2018-09-11 09:00,11,392.25,393.5,392,392.25,148
20190901|2018-09-11 09:30,11,392.25,392.5,391.75,391.75,135
20190901|2018-09-11 10:00,11,392,392.5,391.75,392.5,58
20190901|2018-09-11 10:30,11,392.5,392.5,391.75,391.75,61
20190901|2018-09-11 11:00,11,391.75,392.25,391.75,392.25,68
20190901|2018-09-11 11:30,11,392.25,392.5,391.75,391.75,150
20190901|2018-09-11 12:00,11,392,392,391.5,391.75,38
20190901|2018-09-11 12:30,11,391.75,392.25,391.5,391.75,185
20190901|2018-09-11 13:00,11,391.75,392.25,391.5,391.75,967
20190901|2018-09-11 19:00,12,391.75,391.75,391.25,391.25,2
20190901|2018-09-11 21:00,12,391,391,391,391,59
20190901|2018-09-11 21:30,12,391.25,391.25,391.25,391.25,2
20190901|2018-09-12 00:30,12,391.25,391.25,391.25,391.25,1
20190901|2018-09-12 01:00,12,391.5,391.5,391.5,391.5,7
20190901|2018-09-12 02:00,12,391.25,391.25,391.25,391.25,2
20190901|2018-09-12 02:30,12,391.5,391.5,391.25,391.25,10
20190901|2018-09-12 03:00,12,391,391,391,391,7
20190901|2018-09-12 04:30,12,391,391,391,391,5
20190901|2018-09-12 07:00,12,391.25,391.25,390.5,390.5,5
20190901|2018-09-12 07:30,12,391,391,391,391,1
20190901|2018-09-12 08:30,12,391,391.25,390,390.25,117
20190901|2018-09-12 09:00,12,390.5,390.5,390.25,390.5,35
20190901|2018-09-12 09:30,12,390.5,390.5,390,390,18
20190901|2018-09-12 10:00,12,390.25,391,390,390.75,177
20190901|2018-09-12 10:30,12,390.75,390.75,389.75,390,114
20190901|2018-09-12 11:00,12,389.75,389.75,381,382.5,1744
20190901|2018-09-12 11:30,12,382.25,382.5,380.75,381,462
20190901|2018-09-12 12:00,12,381,382.75,380.5,382.5,470
20190901|2018-09-12 12:30,12,382.25,383.5,381.25,383.25,405
20190901|2018-09-12 13:00,12,383.25,383.75,382.75,383.75,223
20190901|2018-09-12 19:00,13,384.25,385.75,384.25,385,78
20190901|2018-09-12 19:30,13,385,385,385,385,1
20190901|2018-09-12 20:00,13,384.75,384.75,384.75,384.75,1
20190901|2018-09-12 21:00,13,385,385,384.75,384.75,56
20190901|2018-09-12 21:30,13,384.5,384.5,384.25,384.25,8
20190901|2018-09-12 22:00,13,384,384,384,384,9
20190901|2018-09-12 22:30,13,384.25,384.25,384.25,384.25,1
20190901|2018-09-12 23:30,13,384.25,384.25,384.25,384.25,2
20190901|2018-09-13 00:30,13,384.25,384.25,384.25,384.25,7
20190901|2018-09-13 01:30,13,384.25,384.25,384.25,384.25,3
20190901|2018-09-13 02:00,13,383.75,383.75,383.75,383.75,2
20190901|2018-09-13 04:00,13,383.75,383.75,383.5,383.5,3
20190901|2018-09-13 05:00,13,383.75,383.75,383.5,383.5,3
20190901|2018-09-13 06:30,13,384,384,384,384,1
20190901|2018-09-13 07:00,13,383.75,384.25,383.75,384,12
20190901|2018-09-13 08:30,13,384,384.25,382.25,383,152
20190901|2018-09-13 09:00,13,383,384,382.75,383,206
20190901|2018-09-13 09:30,13,382.5,382.75,382,382,97
20190901|2018-09-13 10:00,13,382,382.5,381.75,382.5,62
20190901|2018-09-13 10:30,13,382.5,382.75,382.25,382.5,22
20190901|2018-09-13 11:00,13,382.5,382.75,381.75,382.25,47
20190901|2018-09-13 11:30,13,382.5,382.5,381.75,381.75,21
20190901|2018-09-13 12:00,13,382,382,380.75,381.5,142
20190901|2018-09-13 12:30,13,381.5,382.25,381.25,382,98
20190901|2018-09-13 13:00,13,382,382.75,382,382.5,132
20190901|2018-09-13 19:00,14,382,382,382,382,3
20190901|2018-09-13 20:00,14,383,383,382.75,382.75,2
20190901|2018-09-14 02:00,14,383.5,383.5,383.5,383.5,1
20190901|2018-09-14 02:30,14,383.25,383.25,383.25,383.25,8
20190901|2018-09-14 03:00,14,383,383,383,383,2
20190901|2018-09-14 03:30,14,383.25,383.25,383.25,383.25,7
20190901|2018-09-14 04:00,14,383.25,383.25,383.25,383.25,1
20190901|2018-09-14 04:30,14,383,383,382.75,382.75,5
20190901|2018-09-14 05:00,14,382.75,382.75,382.75,382.75,1
20190901|2018-09-14 06:30,14,382.75,382.75,382.75,382.75,23
20190901|2018-09-14 07:00,14,382.75,383,382.75,382.75,30
20190901|2018-09-14 07:30,14,382.75,382.75,382.5,382.75,22
20190901|2018-09-14 08:30,14,382.5,382.5,381.25,382.25,209
20190901|2018-09-14 09:00,14,382.25,382.25,382,382,34
20190901|2018-09-14 09:30,14,382,382.75,381.75,382.5,52
20190901|2018-09-14 10:00,14,383,383,381.75,381.75,42
20190901|2018-09-14 10:30,14,382,382.25,381.75,382,42
20190901|2018-09-14 11:00,14,382,382.25,381.5,382.25,100
20190901|2018-09-14 11:30,14,382,382.5,382,382.25,59
20190901|2018-09-14 12:00,14,382.5,382.5,382,382.25,115
20190901|2018-09-14 12:30,14,382.25,382.5,382.25,382.25,68
20190901|2018-09-14 13:00,14,382.25,383.5,382.25,382.75,183
20190901|2018-09-16 19:00,17,382.5,382.5,382,382.25,83
20190901|2018-09-16 19:30,17,382,382,382,382,1
20190901|2018-09-16 20:00,17,382,382,382,382,1
20190901|2018-09-16 22:00,17,382,382,382,382,4
20190901|2018-09-17 00:30,17,382,382,382,382,3
20190901|2018-09-17 02:30,17,382.25,382.25,382.25,382.25,1
20190901|2018-09-17 03:00,17,382,382,382,382,3
20190901|2018-09-17 03:30,17,382.25,382.25,382.25,382.25,3
20190901|2018-09-17 04:30,17,383.25,383.25,383.25,383.25,50
20190901|2018-09-17 05:00,17,382.25,382.25,382.25,382.25,2
20190901|2018-09-17 07:00,17,382,382,381.75,382,12
20190901|2018-09-17 08:30,17,381.5,381.75,381,381,81
20190901|2018-09-17 09:00,17,380.75,382,380.75,382,21
20190901|2018-09-17 09:30,17,381.75,382,381.5,381.5,32
20190901|2018-09-17 10:00,17,381.5,381.75,380.5,381,464
20190901|2018-09-17 10:30,17,380.75,381,380.75,381,26
20190901|2018-09-17 11:00,17,381,381.5,380.75,381.25,149
20190901|2018-09-17 11:30,17,381.5,381.5,381,381,26
20190901|2018-09-17 12:00,17,381,381,381,381,9
20190901|2018-09-17 12:30,17,381.5,381.5,381.25,381.25,18
20190901|2018-09-17 13:00,17,381.25,381.25,379.75,379.75,125
20190901|2018-09-17 19:00,18,380.25,380.25,380,380,94
20190901|2018-09-17 20:00,18,380,380,380,380,1
20190901|2018-09-17 22:00,18,380.5,380.5,380.5,380.5,6
20190901|2018-09-18 03:30,18,379.75,380,379.75,380,52
20190901|2018-09-18 04:00,18,380,380.25,380,380.25,52
20190901|2018-09-18 04:30,18,380,380,379.75,379.75,64
20190901|2018-09-18 05:00,18,379.5,379.5,379.5,379.5,1
20190901|2018-09-18 05:30,18,379.5,379.5,379.5,379.5,31
20190901|2018-09-18 07:30,18,379.25,379.25,379.25,379.25,2
20190901|2018-09-18 08:30,18,379.5,379.5,378,378,118
20190901|2018-09-18 09:00,18,378,378.25,377.75,378.25,165
20190901|2018-09-18 09:30,18,378.25,378.25,377.25,377.25,84
20190901|2018-09-18 10:00,18,377.25,377.5,376.5,376.5,140
20190901|2018-09-18 10:30,18,376.5,376.5,376,376.5,126
20190901|2018-09-18 11:00,18,376.25,376.5,376,376,60
20190901|2018-09-18 11:30,18,376.25,376.5,376,376.25,70
20190901|2018-09-18 12:00,18,376.5,377,376.5,376.75,70
20190901|2018-09-18 12:30,18,377,377.5,376.75,377.5,119
20190901|2018-09-18 13:00,18,377.25,377.25,375.75,375.75,152
20190901|2018-09-18 19:00,19,376.25,376.25,376,376,35
20190901|2018-09-18 19:30,19,376,376.5,376,376.25,12
20190901|2018-09-18 23:30,19,376.75,376.75,376.75,376.75,7
20190901|2018-09-19 01:00,19,376.75,376.75,376.75,376.75,1
20190901|2018-09-19 02:00,19,377,377,377,377,2
20190901|2018-09-19 02:30,19,377,377,377,377,5
20190901|2018-09-19 03:00,19,376.75,376.75,376.75,376.75,1
20190901|2018-09-19 03:30,19,376.75,377,376.75,377,4
20190901|2018-09-19 04:30,19,377,377.5,377,377.5,16
20190901|2018-09-19 05:00,19,377,377,377,377,1
20190901|2018-09-19 05:30,19,376.75,376.75,376.75,376.75,13
20190901|2018-09-19 06:00,19,377,377,377,377,6
20190901|2018-09-19 06:30,19,377.25,377.25,377,377,63
20190901|2018-09-19 07:00,19,376.75,376.75,376.75,376.75,23
20190901|2018-09-19 07:30,19,377,377,377,377,61
20190901|2018-09-19 08:30,19,377,377.25,376.5,376.5,151
20190901|2018-09-19 09:00,19,377.25,377.5,376.75,377,44
20190901|2018-09-19 09:30,19,376.75,376.75,376.25,376.5,81
20190901|2018-09-19 10:00,19,376.75,377,376.5,376.75,65
20190901|2018-09-19 10:30,19,376.75,377,376.75,377,70
20190901|2018-09-19 11:00,19,377,377,376.75,376.75,38
20190901|2018-09-19 11:30,19,377,377.5,377,377.5,22
20190901|2018-09-19 12:00,19,377.75,378.25,377.75,377.75,50
20190901|2018-09-19 12:30,19,378,379,378,379,33
20190901|2018-09-19 13:00,19,379.25,379.75,378.25,378.5,111
20190901|2018-09-19 19:00,20,378,378.25,378,378.25,28
20190901|2018-09-20 02:00,20,378,378,378,378,6
20190901|2018-09-20 02:30,20,378.25,378.25,378.25,378.25,2
20190901|2018-09-20 03:00,20,378.25,378.25,378.25,378.25,1
20190901|2018-09-20 04:00,20,378.25,378.25,378.25,378.25,10
20190901|2018-09-20 04:30,20,378.25,378.25,378.25,378.25,9
20190901|2018-09-20 05:00,20,378.25,378.25,378.25,378.25,2
20190901|2018-09-20 05:30,20,378.5,379,378.5,379,10
20190901|2018-09-20 06:30,20,378.75,378.75,378.75,378.75,3
20190901|2018-09-20 07:00,20,378.75,379.25,378.75,379.25,9
20190901|2018-09-20 07:30,20,379.25,379.25,379.25,379.25,1
20190901|2018-09-20 08:30,20,379.25,380.5,378.5,380,264
20190901|2018-09-20 09:00,20,379.75,381,379.75,380.75,193
20190901|2018-09-20 09:30,20,381.25,381.75,381,381.25,38
20190901|2018-09-20 10:00,20,381.5,382.25,381.5,382.25,103
20190901|2018-09-20 10:30,20,382,383.75,382,383.75,39
20190901|2018-09-20 11:00,20,383.75,386.25,383.5,384.5,86
20190901|2018-09-20 11:30,20,385.25,386.5,384.25,385.5,146
20190901|2018-09-20 12:00,20,385,386.25,385,385.5,88
20190901|2018-09-20 12:30,20,385.25,385.5,383.75,384.75,251
20190901|2018-09-20 13:00,20,385.25,385.25,383.25,383.5,93
20190901|2018-09-20 19:00,21,384.25,385,384,385,46
20190901|2018-09-20 19:30,21,385.5,385.75,385.5,385.75,4
20190901|2018-09-20 20:00,21,385.25,385.25,385.25,385.25,1
20190901|2018-09-20 22:00,21,384.25,384.25,384,384,5
20190901|2018-09-21 02:00,21,384.5,384.5,384.5,384.5,21
20190901|2018-09-21 03:00,21,384.25,384.25,384.25,384.25,2
20190901|2018-09-21 04:30,21,385.25,385.25,385.25,385.25,2
20190901|2018-09-21 05:00,21,385,385,384.75,384.75,4
20190901|2018-09-21 06:30,21,384.5,384.5,384.5,384.5,2
20190901|2018-09-21 07:00,21,384,384.5,384,384.5,2
20190901|2018-09-21 07:30,21,384.75,385.25,384.75,385,106
20190901|2018-09-21 08:30,21,385,386.25,384.5,385.25,100
20190901|2018-09-21 09:00,21,385.75,386,384.75,384.75,39
20190901|2018-09-21 09:30,21,385.75,385.75,384.5,384.75,88
20190901|2018-09-21 10:00,21,385,386.25,385,386.25,259
20190901|2018-09-21 10:30,21,386.5,386.5,385.5,386,38
20190901|2018-09-21 11:00,21,386,387,386,386.75,23
20190901|2018-09-21 11:30,21,386.75,386.75,386.5,386.75,57
20190901|2018-09-21 12:00,21,387,387.25,386.75,387,134
20190901|2018-09-21 12:30,21,387,387.25,386.75,387.25,45
20190901|2018-09-21 13:00,21,387.25,388,387,388,51
20190901|2018-09-23 19:00,24,387.5,387.5,386.5,386.75,21
20190901|2018-09-24 02:00,24,386.75,386.75,386.75,386.75,1
20190901|2018-09-24 02:30,24,386.75,386.75,386.75,386.75,1
20190901|2018-09-24 03:00,24,387,387,387,387,1
20190901|2018-09-24 04:00,24,387,387,387,387,2
20190901|2018-09-24 05:30,24,387,387,387,387,12
20190901|2018-09-24 06:30,24,387,387,387,387,11
20190901|2018-09-24 07:30,24,387,387,387,387,4
20190901|2018-09-24 08:30,24,387.5,390.5,387,390,158
20190901|2018-09-24 09:00,24,390,390,388,388.5,78
20190901|2018-09-24 09:30,24,389,389,388,388,14
20190901|2018-09-24 10:00,24,388.25,389,388,388.75,9
20190901|2018-09-24 10:30,24,388.5,389,388.5,389,20
20190901|2018-09-24 11:00,24,389.25,389.25,389,389.25,267
20190901|2018-09-24 11:30,24,389.5,389.75,389.25,389.5,102
20190901|2018-09-24 12:00,24,389.5,390.25,389.5,390,180
20190901|2018-09-24 12:30,24,390,390.75,390,390.75,83
20190901|2018-09-24 13:00,24,390.75,390.75,389.25,389.75,168
20190901|2018-09-24 19:00,25,389.5,389.5,389.25,389.25,6
20190901|2018-09-24 20:00,25,388.75,388.75,387.5,387.5,6
20190901|2018-09-24 21:00,25,387.75,387.75,387.75,387.75,1
20190901|2018-09-25 01:30,25,387.5,387.5,387,387,4
20190901|2018-09-25 02:00,25,387,387,387,387,1
20190901|2018-09-25 02:30,25,387.25,387.25,387.25,387.25,2
20190901|2018-09-25 03:00,25,387.75,387.75,387.75,387.75,1
20190901|2018-09-25 03:30,25,387.75,387.75,387.75,387.75,1
20190901|2018-09-25 04:00,25,388.25,388.75,388.25,388.75,7
20190901|2018-09-25 05:00,25,388.5,388.5,388.5,388.5,4
20190901|2018-09-25 06:00,25,388.25,388.25,388.25,388.25,1
20190901|2018-09-25 06:30,25,389,389,389,389,1
20190901|2018-09-25 07:30,25,388.25,388.5,388,388,100
20190901|2018-09-25 08:30,25,388.25,392.5,388.25,392.5,139
20190901|2018-09-25 09:00,25,391.5,391.75,390.25,390.5,123
20190901|2018-09-25 09:30,25,390.25,391,387.75,388,121
20190901|2018-09-25 10:00,25,388.25,389.25,388,389.25,42
20190901|2018-09-25 10:30,25,389.25,389.75,388.5,388.5,74
20190901|2018-09-25 11:00,25,388.25,389,388,388.5,53
20190901|2018-09-25 11:30,25,388.5,389.25,388.5,389,41
20190901|2018-09-25 12:00,25,389.25,389.75,389,389.25,87
20190901|2018-09-25 12:30,25,389.25,391.5,389.25,391.25,198
20190901|2018-09-25 13:00,25,391.5,392.5,390,392.5,173
20190901|2018-09-25 19:00,26,392.25,392.25,391.75,391.75,24
20190901|2018-09-25 19:30,26,391.75,392,391.75,392,3
20190901|2018-09-25 20:00,26,392,392,391.75,392,3
20190901|2018-09-25 21:00,26,392.25,392.25,392.25,392.25,2
20190901|2018-09-25 22:30,26,392.5,392.5,392.5,392.5,6
20190901|2018-09-26 00:30,26,392.25,392.25,392.25,392.25,2
20190901|2018-09-26 01:00,26,392.25,392.5,392.25,392.5,7
20190901|2018-09-26 02:00,26,392.5,392.5,392.5,392.5,2
20190901|2018-09-26 02:30,26,392.25,392.5,392.25,392.5,5
20190901|2018-09-26 03:00,26,392.5,392.5,392.5,392.5,2
20190901|2018-09-26 04:00,26,392.75,392.75,392.75,392.75,6
20190901|2018-09-26 04:30,26,392.75,392.75,392.75,392.75,8
20190901|2018-09-26 05:00,26,392.75,392.75,392.75,392.75,2
20190901|2018-09-26 06:30,26,392.75,392.75,392.5,392.5,12
20190901|2018-09-26 07:00,26,392.5,392.5,392,392,11
20190901|2018-09-26 08:30,26,392,392.5,390.75,391.75,124
20190901|2018-09-26 09:00,26,391.75,392.75,391.75,392.5,98
20190901|2018-09-26 09:30,26,393,393.25,392,392,89
20190901|2018-09-26 10:00,26,392.25,392.75,392,392.5,56
20190901|2018-09-26 10:30,26,392.75,392.75,390.75,391,167
20190901|2018-09-26 11:00,26,391,391.5,391,391.5,126
20190901|2018-09-26 11:30,26,391.5,392,391.5,391.75,65
20190901|2018-09-26 12:00,26,392,392.25,391.75,391.75,205
20190901|2018-09-26 12:30,26,391.75,391.75,390.75,391.5,41
20190901|2018-09-26 13:00,26,391.25,391.5,391,391,345
20190901|2018-09-27 08:30,27,393,393.25,391.75,392,143
20190901|2018-09-27 09:00,27,392.25,392.25,391.5,391.75,20
20190901|2018-09-27 09:30,27,392.5,392.5,392.25,392.25,11
20190901|2018-09-27 10:00,27,392.5,392.75,392.5,392.75,38
20190901|2018-09-27 10:30,27,392.75,393,392.75,392.75,23
20190901|2018-09-27 11:00,27,392.5,392.75,392.5,392.75,9
20190901|2018-09-27 11:30,27,392.5,393.75,392.5,393.75,47
20190901|2018-09-27 12:00,27,393.75,393.75,393,393.5,75
20190901|2018-09-27 12:30,27,393.25,393.25,393,393.25,60
20190901|2018-09-27 13:00,27,393.25,393.5,392.5,393,145
20190901|2018-09-27 19:00,28,392.75,393.75,392.5,393.5,55
20190901|2018-09-27 19:30,28,393.75,393.75,393.75,393.75,26
20190901|2018-09-27 21:00,28,393.25,393.25,393.25,393.25,19
20190901|2018-09-27 22:00,28,393.25,393.25,392.75,392.75,32
20190901|2018-09-27 23:30,28,392.5,392.5,392.25,392.25,6
20190901|2018-09-28 00:00,28,392.25,392.25,392.25,392.25,12
20190901|2018-09-28 02:30,28,392.25,392.25,392.25,392.25,1
20190901|2018-09-28 03:00,28,392.5,392.5,392.5,392.5,1
20190901|2018-09-28 05:00,28,393,393,393,393,2
20190901|2018-09-28 07:00,28,393.5,393.5,393.25,393.25,14
20190901|2018-09-28 07:30,28,393.25,393.25,393.25,393.25,5
20190901|2018-09-28 08:30,28,393,394.25,392.5,393.5,160
20190901|2018-09-28 09:00,28,393.75,393.75,392,392,56
20190901|2018-09-28 09:30,28,391.75,393,391.75,393,121
20190901|2018-09-28 10:00,28,393,393,392.25,392.5,28
20190901|2018-09-28 10:30,28,392.25,392.5,391.5,391.5,64
20190901|2018-09-28 11:00,28,391.75,391.75,387.25,389.75,132
20190901|2018-09-28 11:30,28,389.25,389.25,387.75,387.75,33
20190901|2018-09-28 12:00,28,387.75,388.25,387,388,67
20190901|2018-09-28 12:30,28,387.5,388,385.25,385.25,180
20190901|2018-09-28 13:00,28,385.5,386.5,384.25,385.5,297
20190901|2018-09-30 19:00,1,386.25,386.5,386,386.25,10
20190901|2018-09-30 22:00,1,386,386,385.75,385.75,6
20190901|2018-09-30 22:30,1,386.25,386.25,386.25,386.25,33
20190901|2018-09-30 23:00,1,386.5,386.5,386.25,386.25,5
20190901|2018-10-01 06:30,1,387.75,388,387.75,388,15
20190901|2018-10-01 07:00,1,388.25,388.25,387.75,387.75,5
20190901|2018-10-01 07:30,1,388,388.5,388,388.25,12
20190901|2018-10-01 08:30,1,388.5,391,388.25,390.5,60
20190901|2018-10-01 09:00,1,390.75,392.25,390.5,391.75,105
20190901|2018-10-01 09:30,1,391.75,391.75,390.75,391.75,172
20190901|2018-10-01 10:00,1,391.75,393,391.75,392.75,93
20190901|2018-10-01 10:30,1,393,393.5,392.25,393.25,64
20190901|2018-10-01 11:00,1,393.5,394,393.25,393.75,117
20190901|2018-10-01 11:30,1,393.5,393.75,393,393,77
20190901|2018-10-01 12:00,1,393.25,394,392.75,393.75,197
20190901|2018-10-01 12:30,1,393.5,393.75,392.75,392.75,77
20190901|2018-10-01 13:00,1,393,394.25,393,393.5,270
20190901|2018-10-01 19:00,2,393.5,393.5,393.25,393.25,3
20190901|2018-10-01 19:30,2,393,393,392.75,392.75,3
20190901|2018-10-01 21:00,2,392.75,392.75,392.75,392.75,1
20190901|2018-10-02 00:30,2,392.75,392.75,392.75,392.75,2
20190901|2018-10-02 02:00,2,393,393.25,393,393.25,4
20190901|2018-10-02 03:30,2,393,393,393,393,1
20190901|2018-10-02 04:00,2,392.75,392.75,392.75,392.75,2
20190901|2018-10-02 04:30,2,392,392.75,392,392.75,6
20190901|2018-10-02 06:00,2,392.5,392.5,392.5,392.5,4
20190901|2018-10-02 06:30,2,392.25,392.25,392.25,392.25,11
20190901|2018-10-02 07:30,2,392.75,392.75,392.5,392.5,4
20190901|2018-10-02 08:30,2,392.75,394.5,392.75,393.75,97
20190901|2018-10-02 09:00,2,394,394.25,392.75,393,79
20190901|2018-10-02 09:30,2,394,394.75,394,394.75,69
20190901|2018-10-02 10:00,2,394.75,395.25,394.5,395.25,129
20190901|2018-10-02 10:30,2,395.5,396,394.75,394.75,304
20190901|2018-10-02 11:00,2,395,395.25,393.25,393.75,192
20190901|2018-10-02 11:30,2,394.25,394.25,393.75,393.75,19
20190901|2018-10-02 12:00,2,393,395.75,393,395.25,147
20190901|2018-10-02 12:30,2,395,395.5,394.75,395.25,175
20190901|2018-10-02 13:00,2,395.5,395.5,394.75,394.75,223
20190901|2018-10-02 19:00,3,395.75,395.75,395.75,395.75,5
20190901|2018-10-02 21:00,3,395.75,395.75,395.75,395.75,1
20190901|2018-10-02 22:30,3,395.75,395.75,395.75,395.75,25
20190901|2018-10-03 01:30,3,395.5,395.5,395.5,395.5,1
20190901|2018-10-03 02:00,3,395.5,396,395.5,396,144
20190901|2018-10-03 02:30,3,396,396,396,396,15
20190901|2018-10-03 03:30,3,395.5,395.5,395.5,395.5,4
20190901|2018-10-03 04:00,3,395.75,395.75,395,395,24
20190901|2018-10-03 04:30,3,395,395.75,395,395.75,2
20190901|2018-10-03 05:00,3,396,396,396,396,1
20190901|2018-10-03 06:30,3,395.75,395.75,395.75,395.75,2
20190901|2018-10-03 07:00,3,395.5,395.5,394.25,395,17
20190901|2018-10-03 07:30,3,394.5,394.5,394.25,394.25,3
20190901|2018-10-03 08:30,3,394.75,395.5,394.25,395,219
20190901|2018-10-03 09:00,3,395.25,395.75,395,395.25,260
20190901|2018-10-03 09:30,3,395.25,395.25,394.75,394.75,262
20190901|2018-10-03 10:00,3,394.75,395.5,394.75,395.25,60
20190901|2018-10-03 10:30,3,395.25,395.25,394.75,395.25,47
20190901|2018-10-03 11:00,3,395,395.25,394.75,395.25,98
20190901|2018-10-03 11:30,3,394.75,395,394.25,395,103
20190901|2018-10-03 12:00,3,395,395.25,394.25,394.5,138
20190901|2018-10-03 12:30,3,394.5,394.5,393.75,393.75,87
20190901|2018-10-03 13:00,3,393.75,393.75,392.75,393,149
20190901|2018-10-03 19:00,4,393.75,393.75,393.5,393.75,48
20190901|2018-10-03 20:00,4,393.5,393.5,393.5,393.5,1
20190901|2018-10-03 20:30,4,394,394,394,394,2
20190901|2018-10-03 23:30,4,394,394,394,394,20
20190901|2018-10-04 01:00,4,394,394,394,394,3
20190901|2018-10-04 04:30,4,393.75,393.75,393.75,393.75,1
20190901|2018-10-04 06:00,4,394,394,394,394,1
20190901|2018-10-04 06:30,4,394.5,394.75,394.5,394.75,22
20190901|2018-10-04 07:00,4,394.75,394.75,394.75,394.75,2
20190901|2018-10-04 07:30,4,394.75,394.75,394.75,394.75,4
20190901|2018-10-04 08:30,4,394.25,394.75,394,394.75,131
20190901|2018-10-04 09:00,4,394.75,394.75,394.25,394.25,84
20190901|2018-10-04 09:30,4,394.5,395.75,394.5,395.25,284
20190901|2018-10-04 10:00,4,395.25,395.5,395,395,20
20190901|2018-10-04 10:30,4,395.25,395.75,395.25,395.5,98
20190901|2018-10-04 11:00,4,395.5,396.25,395,395.25,106
20190901|2018-10-04 11:30,4,395.25,396.25,395.25,396,91
20190901|2018-10-04 12:00,4,396,396.25,395.25,395.5,190
20190901|2018-10-04 12:30,4,395.5,395.75,394.5,395,231
20190901|2018-10-04 13:00,4,395.25,395.25,394.5,395.25,136
20190901|2018-10-04 19:00,5,394.75,395.5,394.75,395.5,51
20190901|2018-10-04 19:30,5,395.5,395.75,395,395.5,18
20190901|2018-10-04 20:00,5,395.5,395.5,395.5,395.5,3
20190901|2018-10-04 20:30,5,395.75,395.75,395.75,395.75,1
20190901|2018-10-04 21:30,5,395.25,395.25,395.25,395.25,1
20190901|2018-10-05 00:30,5,395.5,395.5,395.5,395.5,5
20190901|2018-10-05 03:00,5,395,395,395,395,2
20190901|2018-10-05 04:30,5,394.75,394.75,394.75,394.75,1
20190901|2018-10-05 07:30,5,395.25,395.25,395.25,395.25,12
20190901|2018-10-05 08:30,5,395,396,394.25,394.25,60
20190901|2018-10-05 09:00,5,394.25,394.25,391.5,392.25,93
20190901|2018-10-05 09:30,5,392.5,393,392.5,392.75,95
20190901|2018-10-05 10:00,5,393.25,393.25,392.75,392.75,79
20190901|2018-10-05 10:30,5,392.75,392.75,392.25,392.25,11
20190901|2018-10-05 11:00,5,392.5,394.25,392.5,394,90
20190901|2018-10-05 11:30,5,394,394.5,393,393.75,92
20190901|2018-10-05 12:00,5,394,394.5,393.75,394.25,35
20190901|2018-10-05 12:30,5,394.5,395.25,394.5,395,95
20190901|2018-10-05 13:00,5,394.75,395.5,394,395.25,53
20190901|2018-10-07 19:00,8,395.5,395.5,394.75,395,52
20190901|2018-10-07 19:30,8,395,396,395,396,16
20190901|2018-10-07 20:00,8,395.75,395.75,395.75,395.75,1
20190901|2018-10-07 22:00,8,395.75,395.75,395.75,395.75,1
20190901|2018-10-07 22:30,8,395.75,395.75,395.75,395.75,2
20190901|2018-10-08 00:00,8,395,395,395,395,1
20190901|2018-10-08 02:30,8,394.25,394.25,393.75,393.75,4
20190901|2018-10-08 03:00,8,393.25,393.25,393,393,3
20190901|2018-10-08 03:30,8,392.5,393,392.5,393,3
20190901|2018-10-08 04:00,8,393.25,393.25,393.25,393.25,1
20190901|2018-10-08 04:30,8,393.25,393.25,393.25,393.25,2
20190901|2018-10-08 06:00,8,393.5,393.5,393.5,393.5,1
20190901|2018-10-08 06:30,8,393.75,394.5,393.75,394.5,22
20190901|2018-10-08 07:00,8,394.5,395.25,394.5,395.25,16
20190901|2018-10-08 07:30,8,394.25,394.25,394,394,2
20190901|2018-10-08 08:30,8,394,394.25,392.5,393.25,110
20190901|2018-10-08 09:00,8,392.75,393.75,392.75,393.5,35
20190901|2018-10-08 09:30,8,393.5,393.5,393,393,8
20190901|2018-10-08 10:00,8,393,393.75,393,393.5,36
20190901|2018-10-08 10:30,8,393,393.75,393,393,22
20190901|2018-10-08 11:00,8,392.75,393.75,392.75,393.5,15
20190901|2018-10-08 11:30,8,393,393,393,393,10
20190901|2018-10-08 12:00,8,393.5,393.5,393,393,12
20190901|2018-10-08 12:30,8,393,393.75,393,393.75,30
20190901|2018-10-08 13:00,8,394,394.25,393.75,394,43
20190901|2018-10-08 19:00,9,393.75,393.75,393.75,393.75,3
20190901|2018-10-08 20:00,9,393.75,394,393.75,394,10
20190901|2018-10-08 21:30,9,393.75,393.75,393.75,393.75,2
20190901|2018-10-09 01:30,9,393.75,393.75,393.75,393.75,3
20190901|2018-10-09 03:30,9,394,394.25,394,394.25,6
20190901|2018-10-09 04:00,9,394.25,394.25,394.25,394.25,5
20190901|2018-10-09 04:30,9,394.25,394.25,394.25,394.25,3
20190901|2018-10-09 05:00,9,393.75,393.75,393.75,393.75,3
20190901|2018-10-09 05:30,9,393.75,393.75,393.75,393.75,2
20190901|2018-10-09 06:30,9,393,393,393,393,1
20190901|2018-10-09 07:00,9,393,393,393,393,1
20190901|2018-10-09 08:30,9,393.5,395,393.5,394.75,54
20190901|2018-10-09 09:00,9,394.75,394.75,393.5,393.5,23
20190901|2018-10-09 09:30,9,393.5,393.75,393,393,54
20190901|2018-10-09 10:00,9,393.25,393.25,391.75,392.5,73
20190901|2018-10-09 10:30,9,392,392.5,392,392.25,24
20190901|2018-10-09 11:00,9,392.5,392.75,392.5,392.75,16
20190901|2018-10-09 11:30,9,392.25,392.5,392.25,392.25,16
20190901|2018-10-09 12:00,9,391.75,391.75,391.5,391.5,16
20190901|2018-10-09 12:30,9,391.5,392.25,391.5,392.25,417
20190901|2018-10-09 13:00,9,392,392.5,392,392,463
20190901|2018-10-09 19:00,10,392.25,392.25,392.25,392.25,3
20190901|2018-10-09 20:00,10,393.25,393.25,393.25,393.25,1
20190901|2018-10-09 20:30,10,393,393,393,393,1
20190901|2018-10-10 02:30,10,393,393,393,393,1
20190901|2018-10-10 03:00,10,393,393,393,393,3
20190901|2018-10-10 03:30,10,393,393,393,393,3
20190901|2018-10-10 04:00,10,393,393,393,393,1
20190901|2018-10-10 04:30,10,392.75,392.75,392.75,392.75,1
20190901|2018-10-10 06:00,10,392.75,392.75,392.75,392.75,1
20190901|2018-10-10 06:30,10,392.5,392.5,392.5,392.5,1
20190901|2018-10-10 07:00,10,392.25,392.25,392.25,392.25,2
20190901|2018-10-10 07:30,10,392,392.25,392,392.25,2
20190901|2018-10-10 08:30,10,392,392.75,391.75,392.25,68
20190901|2018-10-10 09:00,10,391.75,392,391.75,391.75,62
20190901|2018-10-10 09:30,10,391.5,391.75,391.25,391.25,28
20190901|2018-10-10 10:00,10,391.75,391.75,391.25,391.5,56
20190901|2018-10-10 10:30,10,391.25,391.25,390.25,391.25,58
20190901|2018-10-10 11:00,10,391,391.25,390.75,391,25
20190901|2018-10-10 11:30,10,390.75,391,390.5,391,193
20190901|2018-10-10 12:00,10,391,391,391,391,8
20190901|2018-10-10 12:30,10,390.75,391.5,390.75,391.5,18
20190901|2018-10-10 13:00,10,391,391.25,390.5,390.5,157
20190901|2018-10-10 19:00,11,390.75,391,390.75,391,23
20190901|2018-10-10 19:30,11,390.75,390.75,390.75,390.75,4
20190901|2018-10-10 20:00,11,390.25,390.25,390.25,390.25,2
20190901|2018-10-10 23:00,11,390.5,390.75,390.5,390.75,12
20190901|2018-10-11 00:00,11,390.75,390.75,390.5,390.5,4
20190901|2018-10-11 01:00,11,390.75,390.75,390.5,390.5,7
20190901|2018-10-11 02:30,11,390.25,390.25,390,390,4
20190901|2018-10-11 04:30,11,389.5,389.5,389.5,389.5,1
20190901|2018-10-11 05:00,11,389.75,389.75,389.75,389.75,3
20190901|2018-10-11 05:30,11,390,390,390,390,2
20190901|2018-10-11 06:30,11,390,390,390,390,2
20190901|2018-10-11 07:30,11,390,390,389.5,389.5,8
20190901|2018-10-11 08:30,11,390,390.25,389.5,389.75,36
20190901|2018-10-11 09:00,11,389.75,390.25,389.5,390,55
20190901|2018-10-11 09:30,11,389.75,390,389.25,389.75,51
20190901|2018-10-11 10:00,11,389.75,390,389.75,389.75,29
20190901|2018-10-11 10:30,11,389.5,396.5,389,396.5,73
20190901|2018-10-11 11:00,11,390,399,390,396.75,981
20190901|2018-10-11 11:30,11,396.75,397,395.5,396.25,88
20190901|2018-10-11 12:00,11,396,397,396,396.5,32
20190901|2018-10-11 12:30,11,396.5,396.75,396,396,69
20190901|2018-10-11 13:00,11,396.75,397,396,396,108
20190901|2018-10-11 19:00,12,396,396,395.75,396,36
20190901|2018-10-11 20:00,12,397,397.25,397,397.25,2
20190901|2018-10-11 21:00,12,397.5,397.5,397.25,397.25,3
20190901|2018-10-11 22:00,12,397.25,397.25,397.25,397.25,1
20190901|2018-10-11 22:30,12,397,397,397,397,1
20190901|2018-10-11 23:00,12,397.25,397.5,397.25,397.5,13
20190901|2018-10-11 23:30,12,397.25,397.25,397.25,397.25,2
20190901|2018-10-12 00:30,12,397.25,397.25,397.25,397.25,4
20190901|2018-10-12 01:00,12,397.25,397.25,397.25,397.25,1
20190901|2018-10-12 01:30,12,397.5,397.75,397.5,397.75,7
20190901|2018-10-12 02:00,12,397.5,397.5,397.5,397.5,1
20190901|2018-10-12 02:30,12,397.25,397.25,397.25,397.25,2
20190901|2018-10-12 04:00,12,397,397,397,397,1
20190901|2018-10-12 04:30,12,396.75,396.75,396.25,396.25,4
20190901|2018-10-12 05:00,12,396.25,396.25,396.25,396.25,1
20190901|2018-10-12 06:00,12,396.25,396.25,396,396,12
20190901|2018-10-12 07:00,12,396,396,396,396,4
20190901|2018-10-12 07:30,12,395.75,396.25,395.75,396,14
20190901|2018-10-12 08:30,12,396,397.5,395.75,396.25,413
20190901|2018-10-12 09:00,12,396.25,397.25,396.25,397.25,86
20190901|2018-10-12 09:30,12,397.5,398,397.25,397.75,37
20190901|2018-10-12 10:00,12,397.75,398.75,397.75,398.75,132
20190901|2018-10-12 10:30,12,398.75,399.5,398.75,399.5,155
20190901|2018-10-12 11:00,12,399.25,399.75,399,399.75,66
20190901|2018-10-12 11:30,12,399.5,400,398.75,399.25,103
20190901|2018-10-12 12:00,12,399.25,400,399.25,400,169
20190901|2018-10-12 12:30,12,400,400,399.25,399.5,52
20190901|2018-10-12 13:00,12,399.5,400,399.25,399.25,180
20190901|2018-10-14 19:00,15,399.25,399.25,398.75,398.75,10
20190901|2018-10-14 20:00,15,398.5,398.5,398.5,398.5,3
20190901|2018-10-14 21:00,15,398.5,398.5,398.5,398.5,2
20190901|2018-10-15 00:30,15,398.5,398.5,398.5,398.5,4
20190901|2018-10-15 03:00,15,398.25,398.25,398.25,398.25,1
20190901|2018-10-15 03:30,15,398.5,398.5,398.25,398.25,5
20190901|2018-10-15 04:00,15,398.5,398.5,398.5,398.5,2
20190901|2018-10-15 04:30,15,398.5,398.5,398.25,398.25,2
20190901|2018-10-15 06:00,15,398.75,398.75,398.75,398.75,10
20190901|2018-10-15 06:30,15,398.75,398.75,398.5,398.5,13
20190901|2018-10-15 07:00,15,399,399.75,399,399.5,18
20190901|2018-10-15 07:30,15,399.25,399.25,399.25,399.25,2
20190901|2018-10-15 08:30,15,399,400,399,400,136
20190901|2018-10-15 09:00,15,399.75,400.25,399.75,399.75,166
20190901|2018-10-15 09:30,15,400,401.25,400,400.75,390
20190901|2018-10-15 10:00,15,401,402,401,402,843
20190901|2018-10-15 10:30,15,402,402.5,401.75,402,632
20190901|2018-10-15 11:00,15,402.5,403.25,402.25,402.5,162
20190901|2018-10-15 11:30,15,402.5,402.75,402.25,402.75,209
20190901|2018-10-15 12:00,15,402.75,402.75,401.75,402.25,334
20190901|2018-10-15 12:30,15,402.25,402.5,402,402.25,70
20190901|2018-10-15 13:00,15,402,403,402,402,117
20190901|2018-10-15 19:00,16,402,402,401.25,401.75,86
20190901|2018-10-15 20:00,16,401.5,401.5,401.5,401.5,11
20190901|2018-10-15 22:00,16,401.5,401.5,401.5,401.5,4
20190901|2018-10-15 23:30,16,401.5,401.5,401.5,401.5,1
20190901|2018-10-16 00:30,16,401.5,401.5,401.5,401.5,15
20190901|2018-10-16 02:30,16,401.5,402,401.5,402,20
20190901|2018-10-16 03:30,16,401.5,401.5,401.5,401.5,1
20190901|2018-10-16 04:00,16,402.25,402.25,402.25,402.25,2
20190901|2018-10-16 05:00,16,402,402,402,402,4
20190901|2018-10-16 06:30,16,401.75,401.75,401.5,401.5,5
20190901|2018-10-16 07:00,16,401,401.25,400.75,401.25,7
20190901|2018-10-16 07:30,16,401,401,400.75,401,3
20190901|2018-10-16 08:30,16,400.5,401.25,400.25,400.5,220
20190901|2018-10-16 09:00,16,400.75,401,400.25,400.25,76
20190901|2018-10-16 09:30,16,400.5,400.5,399.75,399.75,82
20190901|2018-10-16 10:00,16,400,400.5,399.75,400,101
20190901|2018-10-16 10:30,16,400.25,400.5,399.75,399.75,111
20190901|2018-10-16 11:00,16,399.75,400,399.25,399.25,63
20190901|2018-10-16 11:30,16,399.25,400,399,399.75,155
20190901|2018-10-16 12:00,16,399.75,399.75,399.25,399.5,52
20190901|2018-10-16 12:30,16,399.5,400.25,399.25,399.75,105
20190901|2018-10-16 13:00,16,400,400.5,400,400.25,127
20190901|2018-10-16 19:00,17,400,400,399.5,400,34
20190901|2018-10-16 19:30,17,400,400,400,400,2
20190901|2018-10-16 22:00,17,400.25,400.5,400.25,400.5,11
20190901|2018-10-16 22:30,17,400.5,400.5,400.5,400.5,7
20190901|2018-10-16 23:00,17,400.25,400.25,400.25,400.25,3
20190901|2018-10-17 01:30,17,400.25,400.25,400.25,400.25,3
20190901|2018-10-17 03:00,17,400.5,400.5,400.5,400.5,6
20190901|2018-10-17 04:00,17,400.75,400.75,400.75,400.75,1
20190901|2018-10-17 05:30,17,400.75,400.75,400.75,400.75,75
20190901|2018-10-17 06:00,17,400.5,400.5,400.5,400.5,13
20190901|2018-10-17 06:30,17,400,400,399.75,399.75,42
20190901|2018-10-17 07:00,17,399.75,399.75,399,399,150
20190901|2018-10-17 07:30,17,398.75,399,398.75,399,71
20190901|2018-10-17 08:30,17,399,400.25,398.5,400.25,172
20190901|2018-10-17 09:00,17,400.25,400.75,400,400.5,124
20190901|2018-10-17 09:30,17,400.25,400.5,398.75,399.75,80
20190901|2018-10-17 10:00,17,400,400.25,399.75,400,28
20190901|2018-10-17 10:30,17,400,400.5,400,400,31
20190901|2018-10-17 11:00,17,400,400.25,399.75,400.25,47
20190901|2018-10-17 11:30,17,400,400.25,400,400,27
20190901|2018-10-17 12:00,17,400.5,400.75,400.25,400.25,64
20190901|2018-10-17 12:30,17,400.25,400.25,399.5,399.75,80
20190901|2018-10-17 13:00,17,399.5,399.75,398.75,398.75,370
20190901|2018-10-17 19:00,18,398.5,398.5,398,398,10
20190901|2018-10-17 20:00,18,397.75,397.75,397.75,397.75,11
20190901|2018-10-17 20:30,18,397.75,397.75,397.75,397.75,3
20190901|2018-10-17 22:00,18,398,398,398,398,64
20190901|2018-10-17 22:30,18,398,398,398,398,9
20190901|2018-10-18 01:00,18,398.25,398.25,398.25,398.25,34
20190901|2018-10-18 04:30,18,398.5,398.5,398.5,398.5,18
20190901|2018-10-18 05:00,18,398.5,398.5,398.5,398.5,2
20190901|2018-10-18 05:30,18,398.5,398.5,398.5,398.5,4
20190901|2018-10-18 06:00,18,398.5,398.5,398.5,398.5,21
20190901|2018-10-18 06:30,18,398.5,398.5,398.5,398.5,9
20190901|2018-10-18 07:00,18,398.25,398.5,398.25,398.25,174
20190901|2018-10-18 07:30,18,398.25,398.25,396.5,396.5,174
20190901|2018-10-18 08:30,18,396.75,397.25,396.5,397,292
20190901|2018-10-18 09:00,18,397,397.75,397,397.5,436
20190901|2018-10-18 09:30,18,397.5,397.75,397.25,397.75,284
20190901|2018-10-18 10:00,18,397.5,397.5,396.25,396.5,146
20190901|2018-10-18 10:30,18,396.5,396.75,396,396,221
20190901|2018-10-18 11:00,18,396.5,397,396.5,397,23
20190901|2018-10-18 11:30,18,396.75,396.75,395.75,396,104
20190901|2018-10-18 12:00,18,396,396,395.5,396,144
20190901|2018-10-18 12:30,18,396,396.75,396,396.75,256
20190901|2018-10-18 13:00,18,397,397,396.25,396.25,77
20190901|2018-10-18 19:00,19,396.5,396.5,396.5,396.5,1
20190901|2018-10-18 19:30,19,396,396,396,396,2
20190901|2018-10-18 20:30,19,395.5,395.5,395.5,395.5,4
20190901|2018-10-18 21:30,19,396,396,396,396,1
20190901|2018-10-19 02:00,19,396.25,396.25,396.25,396.25,2
20190901|2018-10-19 03:00,19,396.25,396.25,396.25,396.25,2
20190901|2018-10-19 03:30,19,396,396,396,396,2
20190901|2018-10-19 05:30,19,396,396.5,396,396.5,9
20190901|2018-10-19 06:30,19,396.5,397,396.5,397,351
20190901|2018-10-19 07:00,19,397.25,397.25,397,397,3
20190901|2018-10-19 07:30,19,396.75,397,396.75,397,2
20190901|2018-10-19 08:30,19,396.5,396.5,394.25,395.75,155
20190901|2018-10-19 09:00,19,395.75,396.5,395,395.25,105
20190901|2018-10-19 09:30,19,394.75,395,394.75,395,57
20190901|2018-10-19 10:00,19,395.25,395.5,395,395.25,120
20190901|2018-10-19 10:30,19,395.5,396.25,395.25,396.25,26
20190901|2018-10-19 11:00,19,396,396,395.25,395.25,42
20190901|2018-10-19 11:30,19,395.25,395.5,395,395,20
20190901|2018-10-19 12:00,19,395,395.25,394.5,395,42
20190901|2018-10-19 12:30,19,395,395.5,395,395,135
20190901|2018-10-19 13:00,19,394.75,394.75,393,393,99
20190901|2018-10-21 19:00,22,392.75,393,392.75,393,3
20190901|2018-10-21 20:00,22,393.5,393.5,393.25,393.25,2
20190901|2018-10-21 20:30,22,393.5,393.5,393.5,393.5,1
20190901|2018-10-21 21:00,22,393.75,393.75,393.75,393.75,1
20190901|2018-10-21 22:30,22,393.5,393.5,393.5,393.5,1
20190901|2018-10-21 23:00,22,393.5,393.5,393.5,393.5,10
20190901|2018-10-22 02:30,22,393.75,393.75,393.5,393.5,5
20190901|2018-10-22 03:00,22,393.75,393.75,393.75,393.75,2
20190901|2018-10-22 04:30,22,394,395.25,394,395.25,17
20190901|2018-10-22 05:00,22,395.5,396,395.5,396,23
20190901|2018-10-22 06:30,22,395.5,395.5,395.5,395.5,41
20190901|2018-10-22 07:00,22,395.25,395.25,395.25,395.25,3
20190901|2018-10-22 07:30,22,395.25,395.25,395,395,24
20190901|2018-10-22 08:30,22,395,397.25,395,397,297
20190901|2018-10-22 09:00,22,397,397,396.5,397,36
20190901|2018-10-22 09:30,22,396.75,396.75,396.25,396.5,61
20190901|2018-10-22 10:00,22,396.25,397,396,396.25,46
20190901|2018-10-22 10:30,22,395.75,396.25,395.75,396.25,24
20190901|2018-10-22 11:00,22,396.25,396.25,395.75,396,24
20190901|2018-10-22 11:30,22,395.75,396.25,395.75,396,37
20190901|2018-10-22 12:00,22,396,396.25,396,396.25,65
20190901|2018-10-22 12:30,22,396.25,396.25,396.25,396.25,282
20190901|2018-10-22 13:00,22,396.5,396.75,396.25,396.5,92
20190901|2018-10-22 19:00,23,396.25,396.75,396.25,396.25,9
20190901|2018-10-22 19:30,23,396.75,396.75,396.75,396.75,1
20190901|2018-10-22 20:30,23,396.75,396.75,396.75,396.75,1
20190901|2018-10-22 21:00,23,397.25,397.25,397.25,397.25,6
20190901|2018-10-22 22:00,23,396.75,396.75,396.75,396.75,1
20190901|2018-10-23 00:30,23,396.75,396.75,396.75,396.75,1
20190901|2018-10-23 01:00,23,396.5,396.5,396.5,396.5,5
20190901|2018-10-23 02:00,23,396.5,396.5,396.5,396.5,18
20190901|2018-10-23 02:30,23,397.25,397.5,397.25,397.5,2
20190901|2018-10-23 03:00,23,397.25,397.25,397,397,3
20190901|2018-10-23 04:30,23,397.25,397.25,397.25,397.25,1
20190901|2018-10-23 05:00,23,397.75,397.75,397.5,397.5,4
20190901|2018-10-23 06:00,23,397.75,397.75,397.5,397.75,8
20190901|2018-10-23 06:30,23,397.5,397.5,397.5,397.5,2
20190901|2018-10-23 07:00,23,397,397,396.75,396.75,85
20190901|2018-10-23 07:30,23,396.75,397,396.75,396.75,10
20190901|2018-10-23 08:30,23,396.5,397.75,395.75,397.25,230
20190901|2018-10-23 09:00,23,396.75,397.5,396.25,396.75,50
20190901|2018-10-23 09:30,23,397,397.5,396.5,396.5,86
20190901|2018-10-23 10:00,23,396.25,397.5,396.25,397.25,134
20190901|2018-10-23 10:30,23,397.25,397.25,396.75,397,24
20190901|2018-10-23 11:00,23,396.75,397.5,396.5,397.5,64
20190901|2018-10-23 11:30,23,397.75,399.5,397.75,399.25,92
20190901|2018-10-23 12:00,23,399.25,399.5,399,399.25,120
20190901|2018-10-23 12:30,23,398.5,398.75,397.5,397.5,27
20190901|2018-10-23 13:00,23,398,398,396.75,397,132
20190901|2018-10-23 19:00,24,397,397,396.25,396.25,27
20190901|2018-10-23 20:00,24,396,396,396,396,2
20190901|2018-10-24 02:00,24,396,396,396,396,2
20190901|2018-10-24 02:30,24,396,396,396,396,1
20190901|2018-10-24 03:30,24,396,396,396,396,2
20190901|2018-10-24 04:00,24,396,396,396,396,4
20190901|2018-10-24 05:30,24,395.75,395.75,395.75,395.75,1
20190901|2018-10-24 06:00,24,396,396,396,396,4
20190901|2018-10-24 06:30,24,396,396,395.5,395.5,154
20190901|2018-10-24 07:00,24,396,396,396,396,1
20190901|2018-10-24 07:30,24,396,396,396,396,8
20190901|2018-10-24 08:30,24,396.25,396.5,395,395.5,200
20190901|2018-10-24 09:00,24,395.5,396.5,395.5,396,148
20190901|2018-10-24 09:30,24,395.75,396.25,395.75,396.25,83
20190901|2018-10-24 10:00,24,396.5,396.5,396.25,396.25,69
20190901|2018-10-24 10:30,24,396.25,396.25,395.75,396.25,78
20190901|2018-10-24 11:00,24,396.5,396.5,396,396,62
20190901|2018-10-24 11:30,24,396,396,396,396,11
20190901|2018-10-24 12:00,24,396,396.25,395.75,396,48
20190901|2018-10-24 12:30,24,395.75,396.25,395.5,396.25,68
20190901|2018-10-24 13:00,24,396.75,396.75,395.5,395.5,94
20190901|2018-10-24 19:00,25,395,395.5,394.75,394.75,64
20190901|2018-10-24 19:30,25,394.75,394.75,394.75,394.75,6
20190901|2018-10-24 22:30,25,394.5,394.5,394.5,394.5,17
20190901|2018-10-24 23:00,25,394.5,394.5,394.5,394.5,93
20190901|2018-10-24 23:30,25,394.75,394.75,394.75,394.75,2
20190901|2018-10-25 02:00,25,394.5,394.5,394.5,394.5,6
20190901|2018-10-25 03:00,25,394.5,394.5,394.5,394.5,3
20190901|2018-10-25 04:00,25,394.25,394.5,394.25,394.5,9
20190901|2018-10-25 05:30,25,394.5,394.5,394.5,394.5,1
20190901|2018-10-25 06:30,25,394.5,394.5,394.5,394.5,3
20190901|2018-10-25 07:00,25,394.5,394.5,394.5,394.5,7
20190901|2018-10-25 07:30,25,394.25,394.25,393.75,393.75,29
20190901|2018-10-25 08:30,25,394,394,391.5,391.75,367
20190901|2018-10-25 09:00,25,392.5,392.75,391.5,391.5,69
20190901|2018-10-25 09:30,25,391.75,391.75,391,391.25,156
20190901|2018-10-25 10:00,25,391.25,391.25,390.5,390.75,375
20190901|2018-10-25 10:30,25,390.75,391,390,390.25,506
20190901|2018-10-25 11:00,25,390.25,390.25,389.75,390,80
20190901|2018-10-25 11:30,25,390,390,389.5,389.5,55
20190901|2018-10-25 12:00,25,389.75,389.75,389.5,389.75,45
20190901|2018-10-25 12:30,25,389.5,390.5,389.5,390.25,95
20190901|2018-10-25 13:00,25,390.25,390.25,389.75,390,178
20190901|2018-10-25 19:00,26,390.25,390.75,390.25,390.75,22
20190901|2018-10-25 19:30,26,390.75,390.75,390.75,390.75,3
20190901|2018-10-25 20:00,26,390.75,391,390.75,391,11
20190901|2018-10-25 20:30,26,390.75,390.75,390.75,390.75,1
20190901|2018-10-25 21:30,26,390.75,390.75,390.75,390.75,1
20190901|2018-10-25 22:00,26,390.75,390.75,390.75,390.75,1
20190901|2018-10-26 00:30,26,391,391,391,391,2
20190901|2018-10-26 02:00,26,391.5,391.75,391.5,391.75,2
20190901|2018-10-26 02:30,26,391.75,391.75,391.75,391.75,1
20190901|2018-10-26 03:00,26,392,392,392,392,2
20190901|2018-10-26 03:30,26,391.5,391.5,391.5,391.5,1
20190901|2018-10-26 04:00,26,391.5,391.5,391.5,391.5,1
20190901|2018-10-26 04:30,26,391.25,391.25,391.25,391.25,3
20190901|2018-10-26 06:30,26,391.25,391.25,391.25,391.25,2
20190901|2018-10-26 07:30,26,391.5,391.5,391.25,391.25,34
20190901|2018-10-26 08:30,26,391.25,395,391.25,395,130
20190901|2018-10-26 09:00,26,395.25,396.25,395,396.25,58
20190901|2018-10-26 09:30,26,396.5,397,396.25,396.5,154
20190901|2018-10-26 10:00,26,396.5,396.5,395.5,396.25,217
20190901|2018-10-26 10:30,26,396.5,397,396.5,396.5,91
20190901|2018-10-26 11:00,26,396.5,397,396,396.25,54
20190901|2018-10-26 11:30,26,396.25,397.25,396.25,396.75,21
20190901|2018-10-26 12:00,26,397,397.5,396.5,396.5,27
20190901|2018-10-26 12:30,26,396.25,396.5,395.25,395.25,54
20190901|2018-10-26 13:00,26,395.75,396.75,395.5,396.75,126
20190901|2018-10-28 19:00,29,397.25,399.25,397.25,399.25,39
20190901|2018-10-28 20:00,29,399.25,399.25,398.25,398.25,3
20190901|2018-10-28 20:30,29,398,398.25,398,398.25,2
20190901|2018-10-28 21:00,29,398.25,398.25,398.25,398.25,1
20190901|2018-10-28 22:30,29,398.5,398.5,398.5,398.5,1
20190901|2018-10-29 02:30,29,398,398,398,398,3
20190901|2018-10-29 03:00,29,398,398,398,398,5
20190901|2018-10-29 03:30,29,398,398,398,398,2
20190901|2018-10-29 04:30,29,398,398,398,398,2
20190901|2018-10-29 05:00,29,398,398,398,398,1
20190901|2018-10-29 05:30,29,397.75,397.75,397.75,397.75,4
20190901|2018-10-29 06:00,29,397.25,397.25,397.25,397.25,1
20190901|2018-10-29 06:30,29,397,397,397,397,3
20190901|2018-10-29 07:30,29,396.75,396.75,396.75,396.75,1
20190901|2018-10-29 08:30,29,396.5,397,396.25,396.25,79
20190901|2018-10-29 09:00,29,396.5,397,395.25,395.5,62
20190901|2018-10-29 09:30,29,395.75,395.75,394,394.75,40
20190901|2018-10-29 10:00,29,394.5,395,394.5,394.75,60
20190901|2018-10-29 10:30,29,395,396.75,394.75,396.25,26
20190901|2018-10-29 11:00,29,396.5,396.5,396.5,396.5,8
20190901|2018-10-29 11:30,29,396.75,396.75,396,396,23
20190901|2018-10-29 12:00,29,396,396,395,395,64
20190901|2018-10-29 12:30,29,395,395.5,394.75,395.25,154
20190901|2018-10-29 13:00,29,395.25,395.25,395,395,132
20190901|2018-10-29 19:00,30,395.25,395.25,394.25,394.25,117
20190901|2018-10-29 21:00,30,394.25,394.25,394,394,6
20190901|2018-10-29 21:30,30,394.25,394.75,394.25,394.75,16
20190901|2018-10-29 22:00,30,394.75,394.75,394.75,394.75,1
20190901|2018-10-29 22:30,30,394.75,394.75,394.75,394.75,1
20190901|2018-10-29 23:00,30,394.75,394.75,394.75,394.75,1
20190901|2018-10-30 01:30,30,394.5,394.5,394.5,394.5,1
20190901|2018-10-30 02:00,30,394.75,394.75,394.75,394.75,2
20190901|2018-10-30 02:30,30,394.75,394.75,394.75,394.75,2
20190901|2018-10-30 03:00,30,395,395.25,395,395.25,3
20190901|2018-10-30 03:30,30,395.5,395.5,395.5,395.5,1
20190901|2018-10-30 04:30,30,395.5,395.5,395.5,395.5,1
20190901|2018-10-30 05:00,30,395.25,395.25,395.25,395.25,1
20190901|2018-10-30 06:00,30,395,395,395,395,5
20190901|2018-10-30 06:30,30,395,395,395,395,1
20190901|2018-10-30 07:00,30,395,395.25,395,395,77
20190901|2018-10-30 08:30,30,394.5,395,393.75,394.75,103
20190901|2018-10-30 09:00,30,394.5,394.75,394,394,89
20190901|2018-10-30 09:30,30,393.75,393.75,392.75,393,41
20190901|2018-10-30 10:00,30,393,393.5,392.75,393.5,32
20190901|2018-10-30 10:30,30,393.25,393.5,393,393,33
20190901|2018-10-30 11:00,30,393.25,393.5,392.75,393.5,269
20190901|2018-10-30 11:30,30,393.5,393.5,393,393.25,24
20190901|2018-10-30 12:00,30,393,393,392.75,393,26
20190901|2018-10-30 12:30,30,392.75,393.25,392.75,393.25,74
20190901|2018-10-30 13:00,30,393.5,393.5,392.75,393.25,161
20190901|2018-10-30 19:00,31,393,393,392.25,392.25,21
20190901|2018-10-31 01:30,31,392.75,392.75,392.75,392.75,1
20190901|2018-10-31 04:00,31,392.75,392.75,392.75,392.75,2
20190901|2018-10-31 07:00,31,392,392,392,392,7
20190901|2018-10-31 07:30,31,392,392,392,392,9
20190901|2018-10-31 08:30,31,391.75,391.75,391.25,391.5,17
20190901|2018-10-31 09:00,31,391.25,392,391.25,391.75,29
20190901|2018-10-31 09:30,31,391.75,392.5,391.75,392.25,96
20190901|2018-10-31 10:00,31,392,393.5,391.75,393.5,76
20190901|2018-10-31 10:30,31,393.25,393.5,392.25,392.5,101
20190901|2018-10-31 11:00,31,392.5,392.75,391.75,391.75,274
20190901|2018-10-31 11:30,31,391.75,392,391.5,391.5,84
20190901|2018-10-31 12:00,31,391.75,391.75,391.25,391.25,109
20190901|2018-10-31 12:30,31,391,391.75,391,391.5,266
20190901|2018-10-31 13:00,31,391.25,391.75,391,391.5,449
20190901|2018-10-31 19:00,1,391.75,391.75,391.75,391.75,10
20190901|2018-10-31 19:30,1,392.25,392.25,392.25,392.25,22
20190901|2018-10-31 20:00,1,392.25,392.25,392.25,392.25,12
20190901|2018-10-31 20:30,1,392,392,392,392,13
20190901|2018-11-01 04:30,1,392.75,392.75,392.75,392.75,6
20190901|2018-11-01 05:30,1,392.75,392.75,392.75,392.75,2
20190901|2018-11-01 06:00,1,392.5,392.5,392.5,392.5,3
20190901|2018-11-01 06:30,1,392.25,392.25,392.25,392.25,26
20190901|2018-11-01 07:00,1,392.25,393,392.25,393,42
20190901|2018-11-01 07:30,1,392.75,392.75,392.75,392.75,9
20190901|2018-11-01 08:30,1,393,393,391.75,392,233
20190901|2018-11-01 09:00,1,391.75,398.5,390.75,395.75,1392
20190901|2018-11-01 09:30,1,395.25,396.5,394.75,395,144
20190901|2018-11-01 10:00,1,395.75,395.75,395,395.5,95
20190901|2018-11-01 10:30,1,395.5,397,395.5,396,547
20190901|2018-11-01 11:00,1,396.5,397,396.5,396.75,148
20190901|2018-11-01 11:30,1,397,397,395.75,396,751
20190901|2018-11-01 12:00,1,396.25,396.5,395.5,396.5,101
20190901|2018-11-01 12:30,1,396.5,396.5,394,394,78
20190901|2018-11-01 13:00,1,394,394.75,393,393,332
20190901|2018-11-01 19:00,2,393.25,394,393,394,92
20190901|2018-11-01 19:30,2,393.75,393.75,393.5,393.5,5
20190901|2018-11-01 20:00,2,393.5,393.5,393.5,393.5,1
20190901|2018-11-01 21:00,2,392.75,392.75,392.75,392.75,1
20190901|2018-11-01 23:30,2,392.75,394.5,392.75,394.5,8
20190901|2018-11-02 00:30,2,393.5,393.75,393.5,393.5,5
20190901|2018-11-02 01:00,2,394.5,395.25,394.5,395.25,8
20190901|2018-11-02 02:00,2,395.5,395.5,395.5,395.5,1
20190901|2018-11-02 04:00,2,395.75,396,395.75,396,3
20190901|2018-11-02 05:00,2,396.25,396.25,396.25,396.25,2
20190901|2018-11-02 05:30,2,396.25,396.25,396.25,396.25,6
20190901|2018-11-02 06:00,2,396,396,395.5,395.75,54
20190901|2018-11-02 06:30,2,395.75,395.75,395.75,395.75,1
20190901|2018-11-02 07:00,2,395.75,396,395.75,396,6
20190901|2018-11-02 07:30,2,395.5,395.5,395.5,395.5,11
20190901|2018-11-02 08:30,2,395.25,395.25,393,393.5,54
20190901|2018-11-02 09:00,2,393.5,395.5,393.5,395,65
20190901|2018-11-02 09:30,2,395.25,395.75,395.25,395.75,79
20190901|2018-11-02 10:00,2,395.5,396,395.5,395.75,64
20190901|2018-11-02 10:30,2,395.5,396,395.5,395.5,53
20190901|2018-11-02 11:00,2,395.75,399,395.75,398,569
20190901|2018-11-02 11:30,2,398.25,398.25,397.5,398,121
20190901|2018-11-02 12:00,2,398,398.25,397.5,398,102
20190901|2018-11-02 12:30,2,398.25,398.25,397.5,397.75,50
20190901|2018-11-02 13:00,2,397.75,398.25,397.5,397.5,463
20190901|2018-11-04 19:00,5,397.75,398,397.5,398,34
20190901|2018-11-04 19:30,5,398.75,398.75,398.5,398.5,4
20190901|2018-11-04 20:00,5,398.25,398.25,398.25,398.25,1
20190901|2018-11-04 20:30,5,398.25,398.25,398.25,398.25,6
20190901|2018-11-04 22:00,5,398,398,398,398,1
20190901|2018-11-04 23:30,5,397.75,397.75,397.75,397.75,1
20190901|2018-11-05 00:30,5,397.5,397.5,397.5,397.5,1
20190901|2018-11-05 01:30,5,397.75,397.75,397.75,397.75,2
20190901|2018-11-05 02:00,5,397.5,397.5,397,397,3
20190901|2018-11-05 02:30,5,396.25,396.25,396.25,396.25,1
20190901|2018-11-05 03:00,5,396,396.25,396,396.25,2
20190901|2018-11-05 03:30,5,396.5,396.5,396.5,396.5,1
20190901|2018-11-05 04:00,5,396.5,396.5,396,396,5
20190901|2018-11-05 04:30,5,396.25,396.25,396.25,396.25,2
20190901|2018-11-05 05:30,5,396.75,396.75,396.75,396.75,1
20190901|2018-11-05 06:30,5,397,397,396.5,397,11
20190901|2018-11-05 07:00,5,397.25,399.25,397.25,399,30
20190901|2018-11-05 07:30,5,399,399,398.25,398.5,10
20190901|2018-11-05 08:30,5,398.5,400,398.5,399.25,127
20190901|2018-11-05 09:00,5,399.25,399.25,398.25,398.75,49
20190901|2018-11-05 09:30,5,398.5,398.75,398.25,398.75,58
20190901|2018-11-05 10:00,5,398.75,399.25,398.5,399,97
20190901|2018-11-05 10:30,5,398.75,399.25,398.5,399.25,83
20190901|2018-11-05 11:00,5,399,399,399,399,18
20190901|2018-11-05 11:30,5,399,399.25,398.75,399.25,126
20190901|2018-11-05 12:00,5,399,399.5,399,399.25,36
20190901|2018-11-05 12:30,5,399,399.5,399,399.5,72
20190901|2018-11-05 13:00,5,399.25,399.75,398.75,399,210
20190901|2018-11-05 19:00,6,399.25,399.25,399,399,110
20190901|2018-11-05 19:30,6,399.25,399.25,399.25,399.25,2
20190901|2018-11-05 21:30,6,399,399,399,399,1
20190901|2018-11-06 01:30,6,399,399,399,399,1
20190901|2018-11-06 02:00,6,399,399,399,399,11
20190901|2018-11-06 03:00,6,399.25,399.25,399.25,399.25,2
20190901|2018-11-06 04:30,6,399.25,399.5,399.25,399.5,58
20190901|2018-11-06 06:00,6,399.25,399.25,398.75,398.75,12
20190901|2018-11-06 06:30,6,399,399,399,399,2
20190901|2018-11-06 07:00,6,398.75,398.75,398.5,398.75,32
20190901|2018-11-06 07:30,6,398.75,399,398.75,399,76
20190901|2018-11-06 08:30,6,398.5,398.75,398,398.5,291
20190901|2018-11-06 09:00,6,398.5,398.75,398,398,611
20190901|2018-11-06 09:30,6,398.25,399,397.75,399,96
20190901|2018-11-06 10:00,6,398.25,399,398.25,398.25,153
20190901|2018-11-06 10:30,6,398.5,399.5,398.5,398.75,513
20190901|2018-11-06 11:00,6,399.25,399.5,398.5,399.25,113
20190901|2018-11-06 11:30,6,399.5,400,399.25,399.25,221
20190901|2018-11-06 12:00,6,399.25,399.5,399,399.5,96
20190901|2018-11-06 12:30,6,399.25,399.5,398.75,398.75,139
20190901|2018-11-06 13:00,6,398.5,399,398,398,393
20190901|2018-11-06 19:00,7,398,398,396.75,397,23
20190901|2018-11-06 19:30,7,397,397.25,397,397.25,11
20190901|2018-11-06 20:30,7,397.25,397.25,397.25,397.25,5
20190901|2018-11-06 21:00,7,397.5,398,397.5,398,5
20190901|2018-11-06 21:30,7,398,398.25,398,398.25,6
20190901|2018-11-06 22:00,7,398.25,398.25,398.25,398.25,4
20190901|2018-11-06 23:00,7,398,398,398,398,3
20190901|2018-11-06 23:30,7,398,398,398,398,2
20190901|2018-11-07 00:00,7,398,398,398,398,3
20190901|2018-11-07 00:30,7,398,398,398,398,2
20190901|2018-11-07 01:00,7,397.75,397.75,397.75,397.75,1
20190901|2018-11-07 02:30,7,398,398,398,398,3
20190901|2018-11-07 03:30,7,398.25,398.5,398.25,398.5,4
20190901|2018-11-07 04:00,7,398.25,398.5,398,398.5,26
20190901|2018-11-07 04:30,7,398.5,398.5,398,398,11
20190901|2018-11-07 05:00,7,398.5,398.5,398.5,398.5,14
20190901|2018-11-07 05:30,7,398.5,398.5,398.5,398.5,16
20190901|2018-11-07 07:00,7,398.25,398.25,398,398.25,41
20190901|2018-11-07 07:30,7,398.25,398.25,398.25,398.25,15
20190901|2018-11-07 08:30,7,397.75,398,397,397.25,450
20190901|2018-11-07 09:00,7,397.5,397.75,397.25,397.5,105
20190901|2018-11-07 09:30,7,397.75,398.5,397.5,398.5,254
20190901|2018-11-07 10:00,7,398.25,398.5,398,398,85
20190901|2018-11-07 10:30,7,398,398,397.5,398,69
20190901|2018-11-07 11:00,7,398,398.25,397.75,398,133
20190901|2018-11-07 11:30,7,398,398.25,397.75,398,94
20190901|2018-11-07 12:00,7,397.75,398,397.75,398,329
20190901|2018-11-07 12:30,7,398,398.25,397.5,398,124
20190901|2018-11-07 13:00,7,397.75,398,397.25,397.5,897
20190901|2018-11-07 19:00,8,397.75,397.75,397.5,397.5,9
20190901|2018-11-07 19:30,8,397.5,397.5,397.5,397.5,9
20190901|2018-11-07 20:30,8,397.25,397.25,397.25,397.25,4
20190901|2018-11-07 21:00,8,397,397,397,397,67
20190901|2018-11-07 23:30,8,397.5,397.5,397.5,397.5,1
20190901|2018-11-08 01:00,8,397.5,397.5,397.5,397.5,4
20190901|2018-11-08 04:00,8,398.75,398.75,398.75,398.75,8
20190901|2018-11-08 04:30,8,399,399.5,399,399.5,26
20190901|2018-11-08 05:00,8,399.5,399.5,399.5,399.5,6
20190901|2018-11-08 06:30,8,399.25,399.25,398.75,398.75,3
20190901|2018-11-08 07:00,8,398.75,398.75,398.75,398.75,1
20190901|2018-11-08 07:30,8,399.5,399.5,399.25,399.25,7
20190901|2018-11-08 08:30,8,398.75,399.25,398.75,398.75,55
20190901|2018-11-08 09:00,8,398.75,399.5,398.75,399.25,136
20190901|2018-11-08 09:30,8,399.5,400.25,399.25,400,159
20190901|2018-11-08 10:00,8,400.25,400.25,400,400,175
20190901|2018-11-08 10:30,8,400,400.75,399.75,400.5,435
20190901|2018-11-08 11:00,8,401,403.25,393.25,393.5,343
20190901|2018-11-08 11:30,8,393.25,396,393.25,396,323
20190901|2018-11-08 12:00,8,397,399.5,397,399.5,189
20190901|2018-11-08 12:30,8,399.75,401.75,399.75,401,174
20190901|2018-11-08 13:00,8,400.75,401.5,400.25,400.25,775
20190901|2018-11-08 19:00,9,400.25,400.75,400.25,400.75,21
20190901|2018-11-08 21:30,9,400,400,400,400,4
20190901|2018-11-08 22:30,9,400,400.25,400,400.25,42
20190901|2018-11-08 23:30,9,399,399,399,399,1
20190901|2018-11-09 00:00,9,399,399,398.75,399,12
20190901|2018-11-09 01:30,9,399,399,399,399,4
20190901|2018-11-09 02:00,9,399,399,399,399,30
20190901|2018-11-09 02:30,9,399.25,399.25,399.25,399.25,5
20190901|2018-11-09 03:00,9,398.75,398.75,398.25,398.5,28
20190901|2018-11-09 04:00,9,398.75,398.75,398.25,398.25,16
20190901|2018-11-09 04:30,9,398.25,398.25,398.25,398.25,2
20190901|2018-11-09 05:00,9,398.25,398.25,398.25,398.25,2
20190901|2018-11-09 05:30,9,398.5,398.5,398.5,398.5,12
20190901|2018-11-09 06:00,9,398.25,398.75,398.25,398.75,4
20190901|2018-11-09 06:30,9,398,398.25,398,398.25,4
20190901|2018-11-09 07:00,9,398.5,398.5,398.5,398.5,5
20190901|2018-11-09 08:30,9,398.25,398.5,395.5,396,363
20190901|2018-11-09 09:00,9,396.5,398.5,396.5,398.25,111
20190901|2018-11-09 09:30,9,398,398.75,397.5,397.75,216
20190901|2018-11-09 10:00,9,397.75,398.25,397.25,397.25,158
20190901|2018-11-09 10:30,9,397.5,397.75,397.25,397.5,222
20190901|2018-11-09 11:00,9,397.5,397.75,396.75,397,195
20190901|2018-11-09 11:30,9,397,397.25,396.75,397,139
20190901|2018-11-09 12:00,9,397.25,397.75,397,397.75,86
20190901|2018-11-09 12:30,9,397.75,398.5,397.5,398.5,153
20190901|2018-11-09 13:00,9,398.5,398.5,397,397,358
20190901|2018-11-11 19:00,12,397,397.5,396.5,397.5,84
20190901|2018-11-11 19:30,12,397.25,397.25,397,397,4
20190901|2018-11-11 20:00,12,397,397,397,397,2
20190901|2018-11-11 20:30,12,397.25,397.25,397,397,7
20190901|2018-11-11 21:00,12,397,397,397,397,3
20190901|2018-11-11 23:00,12,397,397,397,397,3
20190901|2018-11-11 23:30,12,397.25,397.5,397.25,397.5,15
20190901|2018-11-12 00:00,12,397.5,397.5,397.5,397.5,7
20190901|2018-11-12 01:00,12,397.5,397.75,397.5,397.75,11
20190901|2018-11-12 01:30,12,398,398,398,398,1
20190901|2018-11-12 02:00,12,398,398.25,398,398.25,5
20190901|2018-11-12 02:30,12,398.75,398.75,398.75,398.75,3
20190901|2018-11-12 03:00,12,398.75,399.75,398.75,398.75,38
20190901|2018-11-12 05:00,12,398.5,398.5,398.5,398.5,9
20190901|2018-11-12 06:30,12,399,399.5,399,399,28
20190901|2018-11-12 07:00,12,399.5,399.5,398.25,398.25,50
20190901|2018-11-12 08:30,12,398,398,397,397.75,222
20190901|2018-11-12 09:00,12,397.75,398.75,397.5,398.75,128
20190901|2018-11-12 09:30,12,399,399.5,399,399,25
20190901|2018-11-12 10:00,12,399,399.25,399,399,38
20190901|2018-11-12 10:30,12,399.25,399.25,399,399.25,85
20190901|2018-11-12 11:00,12,399.25,399.5,398.5,398.5,72
20190901|2018-11-12 11:30,12,398.5,398.75,398.25,398.75,46
20190901|2018-11-12 12:00,12,398.5,399,398.5,399,41
20190901|2018-11-12 12:30,12,398.75,399.5,398.5,399.5,69
20190901|2018-11-12 13:00,12,399.25,399.5,397.5,397.5,260
20190901|2018-11-12 19:00,13,397.5,397.5,397.25,397.5,11
20190901|2018-11-12 21:00,13,398,398,398,398,4
20190901|2018-11-12 22:00,13,398.25,398.25,398.25,398.25,6
20190901|2018-11-12 23:30,13,398,398,398,398,2
20190901|2018-11-13 00:30,13,398,398,398,398,1
20190901|2018-11-13 01:30,13,398.25,398.25,398.25,398.25,4
20190901|2018-11-13 02:00,13,398.25,398.25,398.25,398.25,4
20190901|2018-11-13 03:30,13,398,398,398,398,4
20190901|2018-11-13 04:30,13,398,398,397.75,397.75,6
20190901|2018-11-13 05:00,13,397.5,397.5,397.5,397.5,4
20190901|2018-11-13 05:30,13,397.5,397.75,397.5,397.75,9
20190901|2018-11-13 06:30,13,397.75,397.75,397.5,397.5,13
20190901|2018-11-13 07:00,13,397,397,396.75,396.75,15
20190901|2018-11-13 07:30,13,396.75,396.75,396.5,396.5,26
20190901|2018-11-13 08:30,13,396.5,396.75,394.75,394.75,184
20190901|2018-11-13 09:00,13,395,395,394.25,394.75,154
20190901|2018-11-13 09:30,13,395.25,396,395,395.5,216
20190901|2018-11-13 10:00,13,396,396,395,395.25,119
20190901|2018-11-13 10:30,13,395.5,395.5,394.5,395,57
20190901|2018-11-13 11:00,13,395,395.5,394.75,395.25,128
20190901|2018-11-13 11:30,13,395,395.25,394.75,395,166
20190901|2018-11-13 12:00,13,395,395,394.75,395,274
20190901|2018-11-13 12:30,13,395,395,394.5,395,68
20190901|2018-11-13 13:00,13,394.75,394.75,394.25,394.25,271
20190901|2018-11-13 19:00,14,394.25,394.75,394.25,394.75,17
20190901|2018-11-13 19:30,14,394.75,394.75,394.5,394.5,40
20190901|2018-11-13 20:00,14,394.5,394.5,394.25,394.25,57
20190901|2018-11-13 23:30,14,394.75,395,394.75,395,7
20190901|2018-11-14 01:00,14,395,395,395,395,3
20190901|2018-11-14 01:30,14,395,395,395,395,4
20190901|2018-11-14 03:30,14,394.75,395,394.75,394.75,5
20190901|2018-11-14 04:00,14,394.5,394.5,394.5,394.5,3
20190901|2018-11-14 05:30,14,395.25,395.5,395,395,12
20190901|2018-11-14 06:00,14,395.5,395.5,395.25,395.25,66
20190901|2018-11-14 07:30,14,394.5,394.5,394.25,394.25,3
20190901|2018-11-14 08:30,14,394.5,395,393.5,394.25,158
20190901|2018-11-14 09:00,14,394,394.5,394,394.5,53
20190901|2018-11-14 09:30,14,394.25,395.25,394.25,394.5,99
20190901|2018-11-14 10:00,14,394.75,394.75,394.25,394.25,17
20190901|2018-11-14 10:30,14,394,394,393.5,393.75,52
20190901|2018-11-14 11:00,14,394,394.25,393.75,394,21
20190901|2018-11-14 11:30,14,394,394,393.5,393.75,37
20190901|2018-11-14 12:00,14,393.75,394,393.5,393.75,68
20190901|2018-11-14 12:30,14,393.75,394.25,393.75,394.25,63
20190901|2018-11-14 13:00,14,394.25,394.25,393.5,393.5,342
20190901|2018-11-14 19:00,15,393.75,393.75,393.5,393.75,16
20190901|2018-11-14 21:00,15,394,394,394,394,13
20190901|2018-11-15 00:00,15,394,394,394,394,1
20190901|2018-11-15 01:30,15,394.25,394.25,394.25,394.25,3
20190901|2018-11-15 02:00,15,394.5,394.5,394.5,394.5,1
20190901|2018-11-15 03:00,15,394.5,395,394.5,395,14
20190901|2018-11-15 03:30,15,395.25,395.5,395.25,395.5,17
20190901|2018-11-15 04:00,15,395.75,396,395.5,396,20
20190901|2018-11-15 04:30,15,395.75,395.75,395.75,395.75,1
20190901|2018-11-15 05:00,15,395,395,394.5,394.5,11
20190901|2018-11-15 05:30,15,394.75,394.75,394.75,394.75,1
20190901|2018-11-15 06:30,15,395,395.5,395,395.5,30
20190901|2018-11-15 07:00,15,395.75,396,395.75,396,6
20190901|2018-11-15 07:30,15,395.75,396,395.75,396,10
20190901|2018-11-15 08:30,15,396,397.75,395.5,397,181
20190901|2018-11-15 09:00,15,397.25,397.25,396,396.25,83
20190901|2018-11-15 09:30,15,396.25,396.75,396.25,396.75,59
20190901|2018-11-15 10:00,15,396.75,397,396.5,396.5,82
20190901|2018-11-15 10:30,15,396.75,396.75,396,396,56
20190901|2018-11-15 11:00,15,395.75,395.75,395.25,395.75,76
20190901|2018-11-15 11:30,15,396,396,395.75,395.75,50
20190901|2018-11-15 12:00,15,395.75,395.75,395.25,395.25,73
20190901|2018-11-15 12:30,15,395.25,395.5,394.25,394.5,97
20190901|2018-11-15 13:00,15,394.25,395,393.25,393.25,238
20190901|2018-11-15 19:00,16,393.75,393.75,393.5,393.5,10
20190901|2018-11-15 20:00,16,393.75,394,393.75,394,2
20190901|2018-11-15 20:30,16,394.5,394.5,394.5,394.5,1
20190901|2018-11-15 21:00,16,394.5,394.5,394.5,394.5,1
20190901|2018-11-15 23:30,16,394.5,394.5,394.5,394.5,1
20190901|2018-11-16 02:00,16,393.75,393.75,393.75,393.75,1
20190901|2018-11-16 02:30,16,393.5,393.5,393.5,393.5,1
20190901|2018-11-16 04:00,16,393.5,393.5,393.5,393.5,2
20190901|2018-11-16 04:30,16,393.5,393.5,393.5,393.5,6
20190901|2018-11-16 06:00,16,393.5,393.5,393.5,393.5,8
20190901|2018-11-16 06:30,16,393.5,393.5,393.5,393.5,3
20190901|2018-11-16 07:30,16,393,393,393,393,1
20190901|2018-11-16 08:30,16,393,393.25,392.5,392.75,82
20190901|2018-11-16 09:00,16,392.75,393,392,392.25,160
20190901|2018-11-16 09:30,16,392.25,392.25,391.75,391.75,31
20190901|2018-11-16 10:00,16,391.5,391.75,391.25,391.25,82
20190901|2018-11-16 10:30,16,391.5,391.5,391.25,391.5,148
20190901|2018-11-16 11:00,16,391.25,391.25,390.5,390.5,111
20190901|2018-11-16 11:30,16,390.75,393.75,390.75,392.5,165
20190901|2018-11-16 12:00,16,392.5,392.75,392,392,73
20190901|2018-11-16 12:30,16,392.25,392.5,392.25,392.5,39
20190901|2018-11-16 13:00,16,392.5,392.75,392,392,125
20190901|2018-11-18 19:00,19,392,392,391.75,391.75,23
20190901|2018-11-18 20:00,19,391.75,391.75,391.75,391.75,3
20190901|2018-11-18 20:30,19,392,392,392,392,1
20190901|2018-11-18 21:30,19,392,392,392,392,1
20190901|2018-11-19 01:30,19,393,393,393,393,1
20190901|2018-11-19 02:00,19,392.5,393.25,392.5,393.25,4
20190901|2018-11-19 03:00,19,392.5,392.5,392.5,392.5,1
20190901|2018-11-19 03:30,19,392,392,392,392,1
20190901|2018-11-19 04:00,19,391.75,391.75,391.75,391.75,5
20190901|2018-11-19 04:30,19,391.5,391.5,391.5,391.5,1
20190901|2018-11-19 05:00,19,392,392,391.5,391.5,5
20190901|2018-11-19 06:00,19,391.75,391.75,391.25,391.25,16
20190901|2018-11-19 06:30,19,391.5,391.5,391.5,391.5,3
20190901|2018-11-19 07:00,19,391.5,391.75,391.5,391.75,44
20190901|2018-11-19 07:30,19,391.5,391.75,391.5,391.75,2
20190901|2018-11-19 08:30,19,392,393,391.5,392.75,198
20190901|2018-11-19 09:00,19,392.75,393,392.25,392.25,62
20190901|2018-11-19 09:30,19,392.5,392.75,392.25,392.25,407
20190901|2018-11-19 10:00,19,392.25,392.25,391.75,391.75,46
20190901|2018-11-19 10:30,19,391.5,391.5,390.75,391,72
20190901|2018-11-19 11:00,19,390.75,391,390.75,390.75,188
20190901|2018-11-19 11:30,19,390.5,390.75,390.5,390.5,129
20190901|2018-11-19 12:00,19,390.5,390.5,390,390,116
20190901|2018-11-19 12:30,19,390,390.5,389.75,390.25,282
20190901|2018-11-19 13:00,19,390.25,391,390,390.75,391
20190901|2018-11-19 19:00,20,391,391.5,391,391,9
20190901|2018-11-19 20:00,20,390.75,390.75,390.75,390.75,17
20190901|2018-11-19 20:30,20,391,391,391,391,1
20190901|2018-11-19 21:30,20,391,391,391,391,1
20190901|2018-11-20 01:00,20,391.25,391.25,391.25,391.25,3
20190901|2018-11-20 02:00,20,391.25,391.25,391.25,391.25,2
20190901|2018-11-20 03:00,20,390.75,390.75,390.75,390.75,2
20190901|2018-11-20 03:30,20,390.5,390.5,390.5,390.5,1
20190901|2018-11-20 04:00,20,390.75,391,390.75,390.75,7
20190901|2018-11-20 05:30,20,390.75,390.75,390.5,390.5,6
20190901|2018-11-20 06:00,20,390.75,390.75,390.75,390.75,6
20190901|2018-11-20 07:30,20,390.75,390.75,390.75,390.75,2
20190901|2018-11-20 08:30,20,390.75,390.75,389.75,389.75,317
20190901|2018-11-20 09:00,20,389.75,390.25,389.75,390,404
20190901|2018-11-20 09:30,20,389.75,391.5,389.75,391.5,193
20190901|2018-11-20 10:00,20,391,391,390.75,390.75,65
20190901|2018-11-20 10:30,20,390.75,391,390.5,390.5,45
20190901|2018-11-20 11:00,20,390.5,390.75,390.5,390.5,73
20190901|2018-11-20 11:30,20,390.5,390.5,390.25,390.25,74
20190901|2018-11-20 12:00,20,390.25,390.75,390,390,94
20190901|2018-11-20 12:30,20,390,390.25,390,390.25,48
20190901|2018-11-20 13:00,20,390.5,390.75,390,390,224
20190901|2018-11-20 19:00,21,390,390.25,390,390,18
20190901|2018-11-20 22:00,21,390.75,390.75,390.75,390.75,1
20190901|2018-11-20 23:00,21,391.25,391.25,391.25,391.25,1
20190901|2018-11-21 01:00,21,391,391,391,391,4
20190901|2018-11-21 02:30,21,391,391,391,391,5
20190901|2018-11-21 03:00,21,390.75,390.75,390.75,390.75,4
20190901|2018-11-21 05:00,21,390.25,390.25,390.25,390.25,15
20190901|2018-11-21 05:30,21,390,390,390,390,5
20190901|2018-11-21 06:00,21,390,390,389.75,389.75,12
20190901|2018-11-21 06:30,21,390,390,389.5,389.5,43
20190901|2018-11-21 07:00,21,389.75,389.75,389.75,389.75,3
20190901|2018-11-21 07:30,21,389.75,389.75,389.5,389.75,31
20190901|2018-11-21 08:30,21,389.75,389.75,389,389.5,123
20190901|2018-11-21 09:00,21,389.25,390.5,389.25,390.25,153
20190901|2018-11-21 09:30,21,390.25,390.75,390.25,390.5,103
20190901|2018-11-21 10:00,21,390.5,390.75,390.25,390.75,59
20190901|2018-11-21 10:30,21,390.75,391.75,390.5,391.25,116
20190901|2018-11-21 11:00,21,391.25,391.25,390.75,391,178
20190901|2018-11-21 11:30,21,391,391,390.25,390.5,171
20190901|2018-11-21 12:00,21,390.5,390.75,390.5,390.75,38
20190901|2018-11-21 12:30,21,390.75,391,390.5,391,167
20190901|2018-11-21 13:00,21,391,391.5,390.25,390.25,194
20190901|2018-11-23 08:30,23,390.25,390.5,390,390.5,193
20190901|2018-11-23 09:00,23,390.5,390.5,390,390,146
20190901|2018-11-23 09:30,23,390,390.25,389.75,389.75,150
20190901|2018-11-23 10:00,23,389.75,390,389.5,389.5,90
20190901|2018-11-23 10:30,23,389.75,389.75,389.25,389.5,111
20190901|2018-11-23 11:00,23,389.5,389.75,389.5,389.75,41
20190901|2018-11-23 11:30,23,389.75,389.75,388.75,389.25,96
20190901|2018-11-23 12:00,23,389,389,388.75,388.75,26
20190901|2018-11-25 19:00,26,389.25,389.75,389.25,389.5,57
20190901|2018-11-25 19:30,26,389.5,389.5,389.5,389.5,1
20190901|2018-11-25 20:00,26,389,389,389,389,6
20190901|2018-11-25 20:30,26,389,389,388.75,388.75,10
20190901|2018-11-25 21:30,26,389,389,389,389,2
20190901|2018-11-25 22:00,26,389,389,389,389,3
20190901|2018-11-26 02:00,26,388.75,388.75,388.75,388.75,3
20190901|2018-11-26 03:00,26,389,389,389,389,2
20190901|2018-11-26 03:30,26,389,389.25,389,389.25,8
20190901|2018-11-26 04:00,26,389.25,389.25,389.25,389.25,2
20190901|2018-11-26 04:30,26,389.5,389.5,389.5,389.5,3
20190901|2018-11-26 05:00,26,389.5,389.5,389.25,389.25,5
20190901|2018-11-26 06:00,26,389,389,388.75,388.75,16
20190901|2018-11-26 06:30,26,389,389,388.75,388.75,44
20190901|2018-11-26 07:00,26,389,389,388.75,388.75,3
20190901|2018-11-26 07:30,26,388.75,388.75,388.75,388.75,4
20190901|2018-11-26 08:30,26,388.5,389,387.75,387.75,228
20190901|2018-11-26 09:00,26,387.5,387.75,386.25,386.75,302
20190901|2018-11-26 09:30,26,386.5,387.25,386.5,387,158
20190901|2018-11-26 10:00,26,387,387,386.75,387,119
20190901|2018-11-26 10:30,26,386.5,386.75,386.5,386.75,244
20190901|2018-11-26 11:00,26,386.75,387,386.5,386.75,206
20190901|2018-11-26 11:30,26,387,387,386,386,97
20190901|2018-11-26 12:00,26,386.25,386.5,386,386.25,167
20190901|2018-11-26 12:30,26,386.25,386.75,386.25,386.75,164
20190901|2018-11-26 13:00,26,386.5,386.75,385.75,386,612
20190901|2018-11-26 19:00,27,386.25,386.25,386.25,386.25,16
20190901|2018-11-26 23:30,27,386.25,386.25,386.25,386.25,3
20190901|2018-11-27 00:30,27,386.25,386.25,386.25,386.25,38
20190901|2018-11-27 01:30,27,386.5,386.5,386.5,386.5,52
20190901|2018-11-27 02:00,27,386.5,387,386.5,386.75,143
20190901|2018-11-27 02:30,27,386.75,386.75,386.75,386.75,14
20190901|2018-11-27 03:00,27,387,388,387,388,69
20190901|2018-11-27 03:30,27,387.75,388,387.75,388,9
20190901|2018-11-27 04:30,27,387.5,387.5,387.5,387.5,3
20190901|2018-11-27 05:00,27,387.5,387.5,387,387,49
20190901|2018-11-27 06:30,27,387,387,387,387,7
20190901|2018-11-27 07:00,27,386.5,386.5,386.5,386.5,1
20190901|2018-11-27 07:30,27,386.75,386.75,386.5,386.5,8
20190901|2018-11-27 08:30,27,386.25,386.25,385.5,386.25,204
20190901|2018-11-27 09:00,27,386.25,386.25,385.75,386,61
20190901|2018-11-27 09:30,27,386,387.25,386,386.75,297
20190901|2018-11-27 10:00,27,387,387,386.25,386.5,65
20190901|2018-11-27 10:30,27,386.5,387,386.5,387,181
20190901|2018-11-27 11:00,27,387,387,385.5,385.5,60
20190901|2018-11-27 11:30,27,385.75,386.5,385.5,386.5,223
20190901|2018-11-27 12:00,27,386.25,387.5,386.25,386.75,201
20190901|2018-11-27 12:30,27,386.75,386.75,386,386,66
20190901|2018-11-27 13:00,27,386.25,386.5,385.5,385.5,103
20190901|2018-11-27 19:00,28,386,386,386,386,44
20190901|2018-11-27 19:30,28,386,386,386,386,1
20190901|2018-11-27 22:00,28,386,386,386,386,5
20190901|2018-11-28 00:00,28,386.25,386.25,386.25,386.25,7
20190901|2018-11-28 04:00,28,386.5,386.75,386.5,386.75,3
20190901|2018-11-28 05:00,28,386.5,386.5,386.5,386.5,7
20190901|2018-11-28 05:30,28,386.5,386.5,386.5,386.5,9
20190901|2018-11-28 06:00,28,386.5,386.5,386.5,386.5,6
20190901|2018-11-28 07:00,28,386.5,388,386.5,388,104
20190901|2018-11-28 07:30,28,387.75,387.75,387.5,387.5,21
20190901|2018-11-28 08:30,28,387.5,390.25,387,389.75,290
20190901|2018-11-28 09:00,28,390,390.25,389.5,389.75,144
20190901|2018-11-28 09:30,28,390,390.75,389.75,390.25,120
20190901|2018-11-28 10:00,28,390.5,390.5,390,390,165
20190901|2018-11-28 10:30,28,390,390,389.5,389.75,197
20190901|2018-11-28 11:00,28,389.5,390.25,389.5,390,182
20190901|2018-11-28 11:30,28,390.25,390.25,389.75,390.25,117
20190901|2018-11-28 12:00,28,390,390.25,390,390,71
20190901|2018-11-28 12:30,28,390.25,390.5,390,390,66
20190901|2018-11-28 13:00,28,390,390.5,389.75,390.25,318
20190901|2018-11-28 19:00,29,390.25,390.25,390.25,390.25,14
20190901|2018-11-28 19:30,29,390.25,390.25,390.25,390.25,4
20190901|2018-11-28 20:00,29,390.75,390.75,390.75,390.75,4
20190901|2018-11-28 20:30,29,390.75,390.75,390.75,390.75,2
20190901|2018-11-29 00:30,29,390.75,390.75,390.25,390.25,7
20190901|2018-11-29 01:00,29,390.5,390.75,390.5,390.75,3
20190901|2018-11-29 02:30,29,390.5,390.5,390.5,390.5,3
20190901|2018-11-29 03:00,29,390.5,390.5,390.25,390.5,7
20190901|2018-11-29 03:30,29,390.5,390.5,390,390,6
20190901|2018-11-29 04:00,29,390,390,389.75,389.75,3
20190901|2018-11-29 04:30,29,389.5,389.5,389.5,389.5,10
20190901|2018-11-29 06:00,29,389,389,389,389,1
20190901|2018-11-29 06:30,29,389,389,388.5,388.5,21
20190901|2018-11-29 07:00,29,388.5,388.5,388.25,388.25,47
20190901|2018-11-29 07:30,29,388.5,389,388.5,388.75,25
20190901|2018-11-29 08:30,29,389,390,388.5,390,249
20190901|2018-11-29 09:00,29,389.75,390,389.5,390,35
20190901|2018-11-29 09:30,29,390.5,392,390.5,391.25,162
20190901|2018-11-29 10:00,29,390.75,391.75,390.5,391.5,270
20190901|2018-11-29 10:30,29,391.25,391.5,391,391,95
20190901|2018-11-29 11:00,29,391,391.25,390.5,390.75,218
20190901|2018-11-29 11:30,29,390.75,390.75,390.5,390.5,175
20190901|2018-11-29 12:00,29,390.5,390.5,390,390.5,140
20190901|2018-11-29 12:30,29,390.5,390.5,389.75,389.75,685
20190901|2018-11-29 13:00,29,390,390.25,389.75,389.75,220
20190901|2018-11-29 19:00,30,390,390,389.75,390,16
20190901|2018-11-29 23:30,30,389.5,389.75,389.5,389.75,4
20190901|2018-11-30 01:00,30,390,390,390,390,2
20190901|2018-11-30 01:30,30,390,390,390,390,2
20190901|2018-11-30 03:00,30,389.75,389.75,389.75,389.75,4
20190901|2018-11-30 03:30,30,390,390,390,390,2
20190901|2018-11-30 06:00,30,389.5,389.5,389.5,389.5,1
20190901|2018-11-30 06:30,30,390,390,390,390,7
20190901|2018-11-30 07:00,30,389.75,390.25,389.75,390,37
20190901|2018-11-30 07:30,30,390,390,389.75,390,16
20190901|2018-11-30 08:30,30,390.25,392.25,390.25,392.25,323
20190901|2018-11-30 09:00,30,392.5,393.25,392.25,392.25,120
20190901|2018-11-30 09:30,30,392.5,393,392.5,392.75,113
20190901|2018-11-30 10:00,30,393,393.25,392.75,393,94
20190901|2018-11-30 10:30,30,393.25,394,393.25,393.75,291
20190901|2018-11-30 11:00,30,393.75,393.75,392.5,392.75,401
20190901|2018-11-30 11:30,30,393,393.25,392.5,392.75,185
20190901|2018-11-30 12:00,30,392.75,393,392.75,392.75,123
20190901|2018-11-30 12:30,30,393,393.75,393,393.5,317
20190901|2018-11-30 13:00,30,393.5,394.25,393.25,393.25,763
20190901|2018-12-02 19:00,3,399.5,399.5,397,397,181
20190901|2018-12-02 19:30,3,398,398.25,398,398.25,27
20190901|2018-12-02 20:00,3,398,398,397.75,397.75,38
20190901|2018-12-02 20:30,3,398,398,398,398,1
20190901|2018-12-02 21:30,3,397.75,398,397.75,398,3
20190901|2018-12-02 23:30,3,397.75,397.75,397.75,397.75,2
20190901|2018-12-03 00:30,3,397.75,397.75,397.75,397.75,2
20190901|2018-12-03 02:00,3,397,397,396.75,396.75,3
20190901|2018-12-03 03:00,3,397.5,397.5,397.5,397.5,7
20190901|2018-12-03 03:30,3,397,397,397,397,1
20190901|2018-12-03 04:00,3,397,397,397,397,3
20190901|2018-12-03 04:30,3,397.25,397.5,397.25,397.5,16
20190901|2018-12-03 05:00,3,397.5,397.5,397.5,397.5,6
20190901|2018-12-03 05:30,3,397.25,397.25,397.25,397.25,7
20190901|2018-12-03 06:00,3,396.75,396.75,396.75,396.75,3
20190901|2018-12-03 06:30,3,396.75,396.75,396.5,396.5,12
20190901|2018-12-03 07:00,3,396.75,397.25,396.5,397.25,6
20190901|2018-12-03 07:30,3,397,397.75,397,397.25,16
20190901|2018-12-03 08:30,3,397.5,399,396.75,398.25,394
20190901|2018-12-03 09:00,3,397.75,398.25,397.25,398,256
20190901|2018-12-03 09:30,3,398,398.75,398,398.25,155
20190901|2018-12-03 10:00,3,398,398.75,398,398.75,145
20190901|2018-12-03 10:30,3,398.5,398.5,398,398.25,255
20190901|2018-12-03 11:00,3,398.25,398.5,397.75,398,168
20190901|2018-12-03 11:30,3,398.25,398.25,397,397.25,91
20190901|2018-12-03 12:00,3,397.25,397.75,397,397.5,112
20190901|2018-12-03 12:30,3,397,398,397,397.75,284
20190901|2018-12-03 13:00,3,397.75,397.75,396.75,396.75,775
20190901|2018-12-03 19:00,4,396.5,396.5,396.5,396.5,1
20190901|2018-12-03 21:30,4,395.75,395.75,395.75,395.75,2
20190901|2018-12-03 22:00,4,395.75,395.75,395.75,395.75,2
20190901|2018-12-04 00:30,4,396,396,396,396,2
20190901|2018-12-04 01:30,4,396,396,396,396,2
20190901|2018-12-04 02:00,4,396,396.25,396,396.25,5
20190901|2018-12-04 02:30,4,396.25,396.25,396.25,396.25,4
20190901|2018-12-04 03:00,4,396,396,396,396,2
20190901|2018-12-04 03:30,4,396.25,396.25,396.25,396.25,2
20190901|2018-12-04 04:00,4,395.75,395.75,395.75,395.75,1
20190901|2018-12-04 05:30,4,395.5,395.5,395.5,395.5,4
20190901|2018-12-04 06:30,4,395.75,395.75,395.75,395.75,3
20190901|2018-12-04 07:00,4,395.5,395.5,395.5,395.5,4
20190901|2018-12-04 07:30,4,395.5,396.5,395.5,396.5,34
20190901|2018-12-04 08:30,4,396.5,398,396.5,397,276
20190901|2018-12-04 09:00,4,397.5,397.75,397.25,397.5,40
20190901|2018-12-04 09:30,4,397.25,397.25,396.5,396.5,198
20190901|2018-12-04 10:00,4,396.75,397.75,396.75,397.5,91
20190901|2018-12-04 10:30,4,397.5,398.25,397.5,398,315
20190901|2018-12-04 11:00,4,398,398,397.25,397.25,584
20190901|2018-12-04 11:30,4,397.25,398,397.25,397.5,336
20190901|2018-12-04 12:00,4,397.5,398.25,397.5,398,142
20190901|2018-12-04 12:30,4,398,398.5,397.75,398.5,293
20190901|2018-12-04 13:00,4,398.5,399,398.5,398.5,354
20190901|2018-12-04 19:00,5,397.75,397.75,397.25,397.5,4
20190901|2018-12-04 19:30,5,397.5,397.5,397.5,397.5,5
20190901|2018-12-04 20:30,5,398,398,397.75,397.75,2
20190901|2018-12-04 21:00,5,397.75,397.75,397.75,397.75,1
20190901|2018-12-04 22:00,5,397.75,397.75,397.75,397.75,1
20190901|2018-12-04 22:30,5,397.75,397.75,397.75,397.75,6
20190901|2018-12-05 00:00,5,397.75,397.75,397.75,397.75,1
20190901|2018-12-05 03:30,5,397,397,397,397,3
20190901|2018-12-05 04:30,5,397.25,397.25,397.25,397.25,2
20190901|2018-12-05 05:00,5,396.75,396.75,396.75,396.75,1
20190901|2018-12-05 06:00,5,396.5,396.5,396.5,396.5,1
20190901|2018-12-05 06:30,5,396.75,397,396.75,397,13
20190901|2018-12-05 07:00,5,397,397,396.75,397,60
20190901|2018-12-05 07:30,5,397,397.25,397,397.25,10
20190901|2018-12-05 08:30,5,397.75,398.25,397.5,398,492
20190901|2018-12-05 09:00,5,397.75,397.75,397,397.5,96
20190901|2018-12-05 09:30,5,397.25,398,397,398,149
20190901|2018-12-05 10:00,5,398,399.25,397.75,399.25,928
20190901|2018-12-05 10:30,5,399.25,399.5,398.75,398.75,233
20190901|2018-12-05 11:00,5,398.75,399,398.5,398.75,119
20190901|2018-12-05 11:30,5,399,399.25,398.5,399,199
20190901|2018-12-05 12:00,5,399,399,398.25,398.75,145
20190901|2018-12-05 12:30,5,398.75,398.75,398,398,99
20190901|2018-12-05 13:00,5,398.25,398.75,398,398.75,198
20190901|2018-12-05 19:00,6,398,398.5,398,398.5,35
20190901|2018-12-05 21:00,6,398.5,398.5,398.5,398.5,4
20190901|2018-12-05 22:00,6,398.25,398.25,398.25,398.25,10
20190901|2018-12-06 00:30,6,398.5,398.5,398.5,398.5,1
20190901|2018-12-06 01:30,6,398.5,398.5,398.5,398.5,5
20190901|2018-12-06 02:00,6,398.75,398.75,398.75,398.75,4
20190901|2018-12-06 02:30,6,398.75,398.75,398.75,398.75,4
20190901|2018-12-06 03:00,6,399,399,399,399,3
20190901|2018-12-06 03:30,6,398.5,398.5,398.25,398.25,14
20190901|2018-12-06 04:30,6,398.25,398.25,398.25,398.25,5
20190901|2018-12-06 05:00,6,398,398,398,398,40
20190901|2018-12-06 05:30,6,397.5,397.5,397,397.25,56
20190901|2018-12-06 06:30,6,397.5,397.5,397.5,397.5,16
20190901|2018-12-06 07:00,6,397.5,397.5,397,397,34
20190901|2018-12-06 07:30,6,397,397.25,396.75,396.75,5
20190901|2018-12-06 08:30,6,395.75,397.5,394.75,396,979
20190901|2018-12-06 09:00,6,396.25,397.5,395.75,396.75,1115
20190901|2018-12-06 09:30,6,396.75,397.75,396.25,397.25,165
20190901|2018-12-06 10:00,6,397.25,397.5,396.75,397,97
20190901|2018-12-06 10:30,6,397.25,398,397.25,397.25,153
20190901|2018-12-06 11:00,6,397.25,398,397.25,397.75,239
20190901|2018-12-06 11:30,6,397.75,398.5,397.25,398.25,318
20190901|2018-12-06 12:00,6,398.25,398.25,397.75,397.75,104
20190901|2018-12-06 12:30,6,397.75,397.75,397,397.5,577
20190901|2018-12-06 13:00,6,397.5,397.5,396.5,396.5,338
20190901|2018-12-06 19:00,7,396.5,396.5,396.5,396.5,2
20190901|2018-12-06 19:30,7,396.75,396.75,396.75,396.75,1
20190901|2018-12-06 20:00,7,396.25,396.25,396.25,396.25,1
20190901|2018-12-06 22:00,7,396.75,396.75,396.75,396.75,23
20190901|2018-12-06 23:00,7,396.5,396.5,396.5,396.5,3
20190901|2018-12-07 01:00,7,397.25,397.25,397.25,397.25,26
20190901|2018-12-07 01:30,7,397.5,397.5,397.5,397.5,2
20190901|2018-12-07 06:30,7,397.5,397.5,397.25,397.25,14
20190901|2018-12-07 07:00,7,397.25,397.75,397.25,397.75,52
20190901|2018-12-07 07:30,7,397.5,397.5,397.5,397.5,1
20190901|2018-12-07 08:30,7,397.75,399,397.5,398.5,343
20190901|2018-12-07 09:00,7,398.5,399.5,398.25,399.25,235
20190901|2018-12-07 09:30,7,399.25,399.5,398.75,399,94
20190901|2018-12-07 10:00,7,399,399,398.25,398.5,126
20190901|2018-12-07 10:30,7,398.75,398.75,398,398.25,163
20190901|2018-12-07 11:00,7,398.5,399,398.25,398.75,452
20190901|2018-12-07 11:30,7,398.75,399.25,398.75,399.25,186
20190901|2018-12-07 12:00,7,399.25,399.25,398.75,398.75,256
20190901|2018-12-07 12:30,7,398.75,398.75,398.25,398.75,261
20190901|2018-12-07 13:00,7,398.75,399.5,398.75,399.25,503
20190901|2018-12-09 19:00,10,399,399,398.25,398.25,146
20190901|2018-12-09 19:30,10,398.25,398.25,398,398,3
20190901|2018-12-09 21:00,10,398,398,398,398,6
20190901|2018-12-10 00:30,10,397.75,397.75,397.75,397.75,1
20190901|2018-12-10 01:00,10,398,398,398,398,1
20190901|2018-12-10 01:30,10,398.25,398.25,398.25,398.25,4
20190901|2018-12-10 02:00,10,398,398.25,398,398.25,3
20190901|2018-12-10 03:30,10,398.25,398.25,398.25,398.25,4
20190901|2018-12-10 05:00,10,398.25,398.25,398.25,398.25,3
20190901|2018-12-10 06:30,10,398.25,398.25,398.25,398.25,1
20190901|2018-12-10 07:00,10,398.25,398.25,397.75,397.75,3
20190901|2018-12-10 07:30,10,397.75,397.75,397.75,397.75,2
20190901|2018-12-10 08:30,10,398.25,399.75,398,398.25,302
20190901|2018-12-10 09:00,10,398.25,398.75,398,398.5,139
20190901|2018-12-10 09:30,10,398.75,399.25,398.25,398.5,183
20190901|2018-12-10 10:00,10,398.75,399,398.25,399,233
20190901|2018-12-10 10:30,10,399.25,399.75,399,399.5,130
20190901|2018-12-10 11:00,10,399.25,399.75,399,399.25,288
20190901|2018-12-10 11:30,10,399,399.5,399,399.5,127
20190901|2018-12-10 12:00,10,399.25,399.75,398.5,399,156
20190901|2018-12-10 12:30,10,398.5,398.75,398,398.25,256
20190901|2018-12-10 13:00,10,398.25,398.25,397.5,397.75,96
20190901|2018-12-10 19:00,11,397.5,397.75,397,397.5,145
20190901|2018-12-10 20:30,11,398,398,398,398,4
20190901|2018-12-11 00:00,11,397.5,397.5,397.5,397.5,2
20190901|2018-12-11 01:00,11,397.75,397.75,397.75,397.75,1
20190901|2018-12-11 01:30,11,398,398,398,398,4
20190901|2018-12-11 03:00,11,398,398,398,398,3
20190901|2018-12-11 04:00,11,398,398,397.75,397.75,3
20190901|2018-12-11 04:30,11,397.75,397.75,397.75,397.75,15
20190901|2018-12-11 06:30,11,398,398.5,397.75,398.25,33
20190901|2018-12-11 07:00,11,398.25,398.25,398.25,398.25,5
20190901|2018-12-11 07:30,11,398.25,398.75,398,398.5,13
20190901|2018-12-11 08:30,11,398.5,399.5,397.5,398,268
20190901|2018-12-11 09:00,11,398,398.25,397.5,397.75,175
20190901|2018-12-11 09:30,11,397.75,398.25,396.75,397.25,154
20190901|2018-12-11 10:00,11,397,397.75,396.75,397.75,95
20190901|2018-12-11 10:30,11,397.5,397.75,397,397.5,113
20190901|2018-12-11 11:00,11,396.75,399.25,396.25,398.75,460
20190901|2018-12-11 11:30,11,398.5,398.5,398,398.25,41
20190901|2018-12-11 12:00,11,398.25,398.75,398.25,398.75,69
20190901|2018-12-11 12:30,11,398.75,399.5,398.5,399.5,131
20190901|2018-12-11 13:00,11,399.25,399.75,399.25,399.75,206
20190901|2018-12-11 19:00,12,400,400,399.75,400,341
20190901|2018-12-11 19:30,12,400.25,400.25,400.25,400.25,9
20190901|2018-12-11 20:00,12,400.25,400.25,400.25,400.25,1
20190901|2018-12-11 20:30,12,400.25,400.25,400.25,400.25,1
20190901|2018-12-11 21:00,12,400.25,400.25,400.25,400.25,1
20190901|2018-12-11 22:00,12,400.25,400.25,400.25,400.25,1
20190901|2018-12-12 00:00,12,400.25,400.25,400.25,400.25,1
20190901|2018-12-12 01:00,12,400.25,400.25,400.25,400.25,4
20190901|2018-12-12 01:30,12,400.5,400.5,400.5,400.5,15
20190901|2018-12-12 02:00,12,400.25,400.25,400.25,400.25,2
20190901|2018-12-12 03:30,12,400.5,400.5,400.5,400.5,4
20190901|2018-12-12 04:00,12,400.75,400.75,400.75,400.75,2
20190901|2018-12-12 04:30,12,400.75,400.75,400.75,400.75,146
20190901|2018-12-12 05:00,12,400.5,400.5,400.5,400.5,2
20190901|2018-12-12 06:30,12,400.5,400.5,400.5,400.5,4
20190901|2018-12-12 07:00,12,400.75,400.75,400.25,400.5,17
20190901|2018-12-12 07:30,12,400.25,400.5,400,400,21
20190901|2018-12-12 08:30,12,400.25,401.25,400.25,401,564
20190901|2018-12-12 09:00,12,401,401.5,400.75,401.25,107
20190901|2018-12-12 09:30,12,401.5,401.75,400.25,400.5,342
20190901|2018-12-12 10:00,12,400.5,400.75,399.75,399.75,184
20190901|2018-12-12 10:30,12,399.75,400,399.5,400,110
20190901|2018-12-12 11:00,12,399.5,399.75,399.5,399.75,129
20190901|2018-12-12 11:30,12,399.75,400,399.5,399.75,204
20190901|2018-12-12 12:00,12,399.5,399.5,399.25,399.5,61
20190901|2018-12-12 12:30,12,399.25,399.5,398.75,399.5,92
20190901|2018-12-12 13:00,12,399.5,400,399.25,399.75,129
20190901|2018-12-12 19:00,13,399.5,399.5,399,399,5
20190901|2018-12-12 23:30,13,399.25,399.25,399.25,399.25,9
20190901|2018-12-13 01:00,13,399.5,399.5,399.5,399.5,25
20190901|2018-12-13 01:30,13,399.75,399.75,399.75,399.75,18
20190901|2018-12-13 02:00,13,399.75,399.75,399.5,399.75,12
20190901|2018-12-13 02:30,13,400,400,400,400,4
20190901|2018-12-13 03:00,13,400,400.25,400,400,110
20190901|2018-12-13 04:30,13,400.25,400.25,400.25,400.25,1
20190901|2018-12-13 05:00,13,400.5,400.5,400.5,400.5,12
20190901|2018-12-13 05:30,13,400.5,400.5,400.5,400.5,10
20190901|2018-12-13 06:30,13,400.5,400.5,400.5,400.5,1
20190901|2018-12-13 07:00,13,400,400,399.75,399.75,16
20190901|2018-12-13 07:30,13,399.5,399.5,399.25,399.25,2
20190901|2018-12-13 08:30,13,399.75,399.75,398,398.5,728
20190901|2018-12-13 09:00,13,399,400,399,399.75,108
20190901|2018-12-13 09:30,13,399.75,400.25,399.75,400,312
20190901|2018-12-13 10:00,13,400.25,401,400.25,400.75,210
20190901|2018-12-13 10:30,13,400.75,401,400.5,400.75,193
20190901|2018-12-13 11:00,13,401,401,400,400,153
20190901|2018-12-13 11:30,13,400,400.25,399.75,400,200
20190901|2018-12-13 12:00,13,400,400.25,399.75,399.75,238
20190901|2018-12-13 12:30,13,399.75,399.75,399.25,399.5,87
20190901|2018-12-13 13:00,13,399.5,399.5,398.75,398.75,181
20190901|2018-12-13 19:00,14,398.75,398.75,398.25,398.25,10
20190901|2018-12-13 20:30,14,398.75,398.75,398.75,398.75,1
20190901|2018-12-13 21:00,14,398.75,398.75,398.75,398.75,1
20190901|2018-12-13 21:30,14,399,399,399,399,5
20190901|2018-12-14 03:30,14,398.5,398.5,398.5,398.5,1
20190901|2018-12-14 04:30,14,398.5,398.5,398.5,398.5,3
20190901|2018-12-14 05:00,14,398.5,398.5,398.5,398.5,1
20190901|2018-12-14 06:00,14,398.75,399,398.75,398.75,17
20190901|2018-12-14 06:30,14,399,400.25,399,400.25,46
20190901|2018-12-14 07:00,14,400.5,400.75,400,400.25,36
20190901|2018-12-14 07:30,14,400.75,401,400.5,401,19
20190901|2018-12-14 08:30,14,401,401.5,400.75,401,291
20190901|2018-12-14 09:00,14,401,401.5,400.5,400.5,136
20190901|2018-12-14 09:30,14,400.5,401.25,400.5,401.25,136
20190901|2018-12-14 10:00,14,401,401.25,400.5,400.5,81
20190901|2018-12-14 10:30,14,400.75,400.75,400.25,400.25,52
20190901|2018-12-14 11:00,14,400.75,400.75,400.25,400.5,36
20190901|2018-12-14 11:30,14,400.5,400.75,400.25,400.75,38
20190901|2018-12-14 12:00,14,400.25,400.5,400,400.25,155
20190901|2018-12-14 12:30,14,400,400,399.75,399.75,185
20190901|2018-12-14 13:00,14,400,400,399.5,399.75,256
20190901|2018-12-16 19:00,17,399.25,399.25,398.75,398.75,22
20190901|2018-12-16 19:30,17,399.75,399.75,399.75,399.75,1
20190901|2018-12-16 21:00,17,400,400,400,400,2
20190901|2018-12-16 21:30,17,400,400,400,400,1
20190901|2018-12-16 23:30,17,400,400,400,400,1
20190901|2018-12-17 03:30,17,400.75,400.75,400.75,400.75,51
20190901|2018-12-17 04:00,17,400.5,400.75,400.5,400.75,2
20190901|2018-12-17 04:30,17,400.75,400.75,400.75,400.75,3
20190901|2018-12-17 05:00,17,400.75,400.75,400.75,400.75,1
20190901|2018-12-17 05:30,17,400.75,400.75,400.5,400.5,4
20190901|2018-12-17 06:30,17,399.75,399.75,399.75,399.75,10
20190901|2018-12-17 07:00,17,400.5,400.5,400,400,69
20190901|2018-12-17 07:30,17,400,400.25,400,400,14
20190901|2018-12-17 08:30,17,399.5,400.25,398.75,399.25,343
20190901|2018-12-17 09:00,17,399.25,400,399,399.5,39
20190901|2018-12-17 09:30,17,399.25,399.25,398.5,399,51
20190901|2018-12-17 10:00,17,398.75,399.25,398.75,399,123
20190901|2018-12-17 10:30,17,399,399,398.75,398.75,93
20190901|2018-12-17 11:00,17,399,399,398.75,399,68
20190901|2018-12-17 11:30,17,398.75,399,398.75,399,43
20190901|2018-12-17 12:00,17,399,399.25,399,399.25,161
20190901|2018-12-17 12:30,17,399.25,399.5,399.25,399.5,97
20190901|2018-12-17 13:00,17,399.25,399.5,399,399,276
20190901|2018-12-17 19:00,18,399.5,399.5,399.25,399.25,25
20190901|2018-12-17 21:30,18,399.25,399.25,399.25,399.25,1
20190901|2018-12-17 22:00,18,399.5,399.5,399.5,399.5,6
20190901|2018-12-18 01:30,18,399.5,399.5,399.5,399.5,1
20190901|2018-12-18 03:00,18,399.75,399.75,399.75,399.75,2
20190901|2018-12-18 05:30,18,399.75,399.75,399.75,399.75,4
20190901|2018-12-18 06:00,18,399.75,399.75,399.5,399.5,11
20190901|2018-12-18 06:30,18,400,400,400,400,102
20190901|2018-12-18 07:00,18,400,400,400,400,1
20190901|2018-12-18 07:30,18,399.75,399.75,399.75,399.75,3
20190901|2018-12-18 08:30,18,399.75,401.5,399.5,401.25,438
20190901|2018-12-18 09:00,18,401.25,401.25,400.5,400.75,135
20190901|2018-12-18 09:30,18,400.5,401,400.25,400.5,40
20190901|2018-12-18 10:00,18,400.75,401,400.25,400.75,121
20190901|2018-12-18 10:30,18,401,401,400.75,401,28
20190901|2018-12-18 11:00,18,400.75,401.25,400.75,401,236
20190901|2018-12-18 11:30,18,401,401,400.75,401,77
20190901|2018-12-18 12:00,18,400.75,401,400.5,400.75,154
20190901|2018-12-18 12:30,18,400.75,400.75,400.25,400.5,47
20190901|2018-12-18 13:00,18,400.5,401,400.25,400.75,460
20190901|2018-12-18 19:00,19,400.5,400.5,400.25,400.25,54
20190901|2018-12-18 20:00,19,400,400,400,400,1
20190901|2018-12-18 21:00,19,400.25,400.25,400.25,400.25,3
20190901|2018-12-18 22:00,19,400,400,400,400,1
20190901|2018-12-19 01:30,19,400.25,400.25,400.25,400.25,1
20190901|2018-12-19 02:30,19,400.25,400.25,400.25,400.25,2
20190901|2018-12-19 03:00,19,400.5,400.5,400.5,400.5,6
20190901|2018-12-19 03:30,19,400.75,400.75,400.75,400.75,1
20190901|2018-12-19 05:00,19,400,400.25,400,400.25,19
20190901|2018-12-19 06:00,19,400.5,400.5,400.5,400.5,5
20190901|2018-12-19 06:30,19,400.25,400.25,400,400,8
20190901|2018-12-19 07:00,19,400,400,399.75,399.75,5
20190901|2018-12-19 07:30,19,399.75,400.5,399.75,400.5,79
20190901|2018-12-19 08:30,19,400.25,400.5,399.5,400.5,425
20190901|2018-12-19 09:00,19,400.5,400.5,399.75,400.25,64
20190901|2018-12-19 09:30,19,400.25,400.25,399.5,399.75,120
20190901|2018-12-19 10:00,19,400,400,399.5,399.75,79
20190901|2018-12-19 10:30,19,399.75,399.75,399,399.25,200
20190901|2018-12-19 11:00,19,399.5,399.75,399.25,399.5,94
20190901|2018-12-19 11:30,19,399.5,399.5,399,399.25,149
20190901|2018-12-19 12:00,19,399.25,399.25,398.5,398.75,136
20190901|2018-12-19 12:30,19,398.75,398.75,398,398.25,236
20190901|2018-12-19 13:00,19,398.5,398.5,398,398,244
20190901|2018-12-19 19:00,20,397.75,398,397.75,398,18
20190901|2018-12-20 01:00,20,398,398.25,398,398.25,24
20190901|2018-12-20 01:30,20,398.5,398.5,398.5,398.5,17
20190901|2018-12-20 02:00,20,398.25,398.5,398.25,398.5,11
20190901|2018-12-20 02:30,20,398.25,398.5,398.25,398.5,3
20190901|2018-12-20 03:00,20,398.5,399,398.5,398.75,16
20190901|2018-12-20 03:30,20,398.75,398.75,398.75,398.75,56
20190901|2018-12-20 04:30,20,398.75,398.75,398.75,398.75,2
20190901|2018-12-20 05:30,20,398.75,398.75,398.75,398.75,48
20190901|2018-12-20 06:00,20,398.75,398.75,398.75,398.75,1
20190901|2018-12-20 06:30,20,398.75,398.75,398.5,398.75,43
20190901|2018-12-20 07:00,20,398.5,398.5,398.25,398.5,4
20190901|2018-12-20 08:30,20,398.75,399,393.25,394.25,496
20190901|2018-12-20 09:00,20,394.5,395,393.25,395,319
20190901|2018-12-20 09:30,20,394.25,394.75,394,394,146
20190901|2018-12-20 10:00,20,394,394.25,393.5,394.25,188
20190901|2018-12-20 10:30,20,394.25,394.75,393.75,394.5,274
20190901|2018-12-20 11:00,20,393.75,394.25,393.75,394,84
20190901|2018-12-20 11:30,20,394,394.25,393.5,393.75,50
20190901|2018-12-20 12:00,20,393.5,393.5,393.25,393.25,318
20190901|2018-12-20 12:30,20,393.25,393.5,392.5,392.5,299
20190901|2018-12-20 13:00,20,392.75,392.75,392.25,392.75,273
20190901|2018-12-20 19:00,21,392.5,393,392.5,393,2
20190901|2018-12-20 19:30,21,393.75,393.75,393.75,393.75,2
20190901|2018-12-20 20:00,21,393.5,393.5,393.5,393.5,5
20190901|2018-12-20 20:30,21,393.5,393.5,393.5,393.5,2
20190901|2018-12-20 21:00,21,393.5,393.5,393.5,393.5,4
20190901|2018-12-20 23:00,21,393.75,393.75,393.75,393.75,3
20190901|2018-12-21 01:30,21,394,394,394,394,79
20190901|2018-12-21 02:30,21,393.5,393.75,393.5,393.75,3
20190901|2018-12-21 03:30,21,394,394,394,394,62
20190901|2018-12-21 04:30,21,393.75,393.75,393.75,393.75,1
20190901|2018-12-21 05:00,21,393.75,393.75,393.5,393.5,8
20190901|2018-12-21 05:30,21,393.5,394,393.5,394,8
20190901|2018-12-21 06:00,21,393.5,393.75,393.5,393.75,14
20190901|2018-12-21 06:30,21,393.5,393.75,393.5,393.75,35
20190901|2018-12-21 07:00,21,393.5,393.5,393.5,393.5,3
20190901|2018-12-21 07:30,21,393.5,393.75,393.25,393.5,57
20190901|2018-12-21 08:30,21,393.5,394,393,393,352
20190901|2018-12-21 09:00,21,392.75,393.25,392.25,393.25,188
20190901|2018-12-21 09:30,21,393.25,394.25,393,394.25,164
20190901|2018-12-21 10:00,21,394,395,393.75,394.75,290
20190901|2018-12-21 10:30,21,394.5,396,394.25,395.25,519
20190901|2018-12-21 11:00,21,395.75,395.75,394.5,394.5,151
20190901|2018-12-21 11:30,21,394.75,395.25,394.75,395,52
20190901|2018-12-21 12:00,21,394.75,395.25,394.5,395.25,338
20190901|2018-12-21 12:30,21,395.25,395.75,395.25,395.25,46
20190901|2018-12-21 13:00,21,395.5,395.5,394.25,394.25,408
20190901|2018-12-23 19:00,24,394.5,394.5,394.25,394.25,14
20190901|2018-12-23 22:30,24,394,394,394,394,1
20190901|2018-12-24 01:30,24,394,394,394,394,3
20190901|2018-12-24 02:00,24,393.75,393.75,393.5,393.5,2
20190901|2018-12-24 04:30,24,392.75,392.75,392.5,392.5,6
20190901|2018-12-24 05:00,24,392.5,392.5,392.25,392.25,10
20190901|2018-12-24 05:30,24,392.25,392.25,392.25,392.25,7
20190901|2018-12-24 06:00,24,392.5,392.5,392.25,392.25,7
20190901|2018-12-24 06:30,24,392.25,392.25,392,392,9
20190901|2018-12-24 07:00,24,392.25,392.25,392,392.25,29
20190901|2018-12-24 07:30,24,392.25,392.5,392,392,16
20190901|2018-12-24 08:30,24,392.25,394.75,392.25,394.25,110
20190901|2018-12-24 09:00,24,394.75,394.75,394.25,394.25,27
20190901|2018-12-24 09:30,24,394,394.5,394,394.5,55
20190901|2018-12-24 10:00,24,394.5,394.5,394,394,46
20190901|2018-12-24 10:30,24,394.25,394.25,393.5,393.75,28
20190901|2018-12-24 11:00,24,393.75,394,393.75,394,32
20190901|2018-12-24 11:30,24,393.75,394.5,393.5,394.25,81
20190901|2018-12-24 12:00,24,394.75,394.75,394.75,394.75,19
20190901|2018-12-26 08:30,26,394.75,395.5,393.5,394.5,141
20190901|2018-12-26 09:00,26,394.25,394.25,392.5,392.75,50
20190901|2018-12-26 09:30,26,392.75,392.75,390.5,391,199
20190901|2018-12-26 10:00,26,391,391,390.5,391,80
20190901|2018-12-26 10:30,26,390.75,390.75,390.5,390.5,30
20190901|2018-12-26 11:00,26,390.25,390.5,390,390.25,163
20190901|2018-12-26 11:30,26,390.5,391,390.5,391,58
20190901|2018-12-26 12:00,26,390.75,390.75,390.5,390.5,4
20190901|2018-12-26 12:30,26,390.5,391,390.25,391,55
20190901|2018-12-26 13:00,26,391,391,390.5,390.75,92
20190901|2018-12-26 19:00,27,391,392.25,391,392.25,2
20190901|2018-12-26 19:30,27,392,392,392,392,1
20190901|2018-12-26 20:00,27,392.25,392.25,392.25,392.25,23
20190901|2018-12-26 21:30,27,392.5,392.5,392.5,392.5,1
20190901|2018-12-26 22:00,27,392.5,392.5,392.5,392.5,1
20190901|2018-12-27 02:30,27,393,393.25,393,393,25
20190901|2018-12-27 03:00,27,393,393,393,393,4
20190901|2018-12-27 05:30,27,392.75,392.75,392.75,392.75,14
20190901|2018-12-27 06:00,27,392.75,392.75,392.75,392.75,2
20190901|2018-12-27 06:30,27,392.75,393,392.75,393,7
20190901|2018-12-27 07:00,27,393,393.25,393,393,52
20190901|2018-12-27 07:30,27,393,393.75,393,393.25,36
20190901|2018-12-27 08:30,27,393.75,393.75,392,392.25,179
20190901|2018-12-27 09:00,27,391.75,392.25,391.5,392,97
20190901|2018-12-27 09:30,27,391.75,391.75,391.25,391.5,71
20190901|2018-12-27 10:00,27,391.5,392.5,391.5,392.5,150
20190901|2018-12-27 10:30,27,392.25,392.25,391.75,391.75,129
20190901|2018-12-27 11:00,27,392,392.25,391.5,392,129
20190901|2018-12-27 11:30,27,392,392,391.5,391.5,50
20190901|2018-12-27 12:00,27,391.5,391.5,391.25,391.5,26
20190901|2018-12-27 12:30,27,391.5,391.5,390.75,391.25,67
20190901|2018-12-27 13:00,27,391.5,392.25,391.5,391.75,252
20190901|2018-12-27 19:00,28,392,392,392,392,17
20190901|2018-12-27 19:30,28,392.75,392.75,392.75,392.75,1
20190901|2018-12-27 20:00,28,392.25,392.75,392.25,392.75,2
20190901|2018-12-27 21:30,28,392.5,392.5,392.5,392.5,2
20190901|2018-12-28 01:00,28,393,393,393,393,1
20190901|2018-12-28 03:00,28,393.25,393.5,393.25,393.5,3
20190901|2018-12-28 03:30,28,393.75,393.75,393.75,393.75,1
20190901|2018-12-28 04:30,28,393.75,393.75,393.5,393.5,3
20190901|2018-12-28 06:00,28,393.5,393.5,393.25,393.25,2
20190901|2018-12-28 06:30,28,393.5,393.75,393.25,393.25,9
20190901|2018-12-28 07:00,28,393.75,393.75,393,393,15
20190901|2018-12-28 07:30,28,393,393,393,393,2
20190901|2018-12-28 08:30,28,392.5,393.5,392.5,393.25,102
20190901|2018-12-28 09:00,28,393.25,393.5,393.25,393.5,55
20190901|2018-12-28 09:30,28,393.5,394.5,393.5,394.5,12
20190901|2018-12-28 10:00,28,394.75,394.75,394.75,394.75,4
20190901|2018-12-28 10:30,28,394.5,394.5,394.25,394.25,5
20190901|2018-12-28 11:00,28,394,394,393.75,393.75,55
20190901|2018-12-28 11:30,28,393.5,394,393.5,394,9
20190901|2018-12-28 12:00,28,393.75,393.75,393.5,393.5,79
20190901|2018-12-28 12:30,28,393.75,393.75,393.5,393.5,56
20190901|2018-12-28 13:00,28,393.5,393.5,392.5,392.75,103
20190901|2018-12-30 19:00,31,393.25,393.75,393,393.5,13
20190901|2018-12-30 20:00,31,394,394,393.75,393.75,2
20190901|2018-12-30 21:00,31,394.25,394.25,394.25,394.25,2
20190901|2018-12-30 22:30,31,394.5,394.5,394.5,394.5,2
20190901|2018-12-30 23:30,31,394.25,394.25,394.25,394.25,1
20190901|2018-12-31 03:00,31,393.5,393.5,393.5,393.5,5
20190901|2018-12-31 03:30,31,393.5,393.5,393.5,393.5,1
20190901|2018-12-31 04:00,31,393.75,393.75,393.75,393.75,1
20190901|2018-12-31 05:00,31,393.5,393.5,393.5,393.5,1
20190901|2018-12-31 05:30,31,393.5,393.5,393.5,393.5,2
20190901|2018-12-31 06:00,31,393.5,393.5,393.5,393.5,4
20190901|2018-12-31 06:30,31,393.75,393.75,393.5,393.75,9
20190901|2018-12-31 07:30,31,393.75,393.75,393.25,393.25,2
20190901|2018-12-31 08:30,31,394,394.25,391.75,392.25,251
20190901|2018-12-31 09:00,31,392.25,392.25,391.5,391.75,94
20190901|2018-12-31 09:30,31,391.5,391.75,391,391,79
20190901|2018-12-31 10:00,31,391.25,391.25,391,391.25,60
20190901|2018-12-31 10:30,31,391.5,391.75,391.25,391.5,54
20190901|2018-12-31 11:00,31,391.5,391.75,391.5,391.5,33
20190901|2018-12-31 11:30,31,391.5,391.5,391,391,52
20190901|2018-12-31 12:00,31,391.25,392,391.25,392,18
20190901|2018-12-31 12:30,31,392.25,394,392.25,394,212
20190901|2018-12-31 13:00,31,393.75,394,392.5,392.5,205
20190901|2019-01-02 08:30,2,393.5,393.75,392.75,393,68
20190901|2019-01-02 09:00,2,393,393.75,393,393.75,321
20190901|2019-01-02 09:30,2,393.75,395,393.75,394.5,227
20190901|2019-01-02 10:00,2,394.5,394.5,394.25,394.5,78
20190901|2019-01-02 10:30,2,394.25,394.25,393.25,393.25,11
20190901|2019-01-02 11:00,2,393.25,393.75,392,392,75
20190901|2019-01-02 11:30,2,392.25,393.5,392,393.25,60
20190901|2019-01-02 12:00,2,393.5,393.5,393.25,393.5,31
20190901|2019-01-02 12:30,2,393.5,394.25,393.25,394.25,39
20190901|2019-01-02 13:00,2,394,394,393.25,393.25,240
20190901|2019-01-02 19:00,3,393.75,393.75,393,393.25,28
20190901|2019-01-03 01:00,3,393.25,393.25,393.25,393.25,3
20190901|2019-01-03 01:30,3,393,393,393,393,3
20190901|2019-01-03 02:00,3,393,393,393,393,1
20190901|2019-01-03 02:30,3,392.75,392.75,392.75,392.75,14
20190901|2019-01-03 05:00,3,392.75,392.75,392.75,392.75,2
20190901|2019-01-03 05:30,3,393.25,393.25,393.25,393.25,24
20190901|2019-01-03 06:00,3,393.5,394.75,393.5,394.75,28
20190901|2019-01-03 06:30,3,395,395.25,395,395.25,26
20190901|2019-01-03 07:00,3,395,395.5,394.5,394.75,32
20190901|2019-01-03 07:30,3,395,395,394.75,394.75,5
20190901|2019-01-03 08:30,3,395,395.75,395,395,187
20190901|2019-01-03 09:00,3,395,395,394.5,394.75,43
20190901|2019-01-03 09:30,3,394.75,394.75,394.5,394.5,46
20190901|2019-01-03 10:00,3,394.5,394.5,394.25,394.5,15
20190901|2019-01-03 10:30,3,394.25,395.25,394,395.25,139
20190901|2019-01-03 11:00,3,395,395.5,395,395,67
20190901|2019-01-03 11:30,3,395.25,395.25,395,395.25,60
20190901|2019-01-03 12:00,3,395.25,396.5,395.25,396,156
20190901|2019-01-03 12:30,3,396,396,395.75,396,47
20190901|2019-01-03 13:00,3,396,397.25,395.75,396.75,518
20190901|2019-01-03 19:00,4,396.75,397,396.5,397,13
20190901|2019-01-03 22:00,4,397,397,397,397,2
20190901|2019-01-04 01:00,4,397.25,397.25,397.25,397.25,2
20190901|2019-01-04 02:30,4,397.25,397.25,397.25,397.25,2
20190901|2019-01-04 03:00,4,397.25,397.25,397.25,397.25,5
20190901|2019-01-04 05:00,4,397.25,397.25,397.25,397.25,1
20190901|2019-01-04 06:30,4,396.75,396.75,396.5,396.5,8
20190901|2019-01-04 07:00,4,396.75,396.75,396.75,396.75,2
20190901|2019-01-04 07:30,4,397,397.5,397,397.5,6
20190901|2019-01-04 08:30,4,397.75,399,397.75,398.75,385
20190901|2019-01-04 09:00,4,398.75,399.5,398.75,399.5,170
20190901|2019-01-04 09:30,4,399.25,400,399.25,400,131
20190901|2019-01-04 10:00,4,399.75,400,399,399.5,352
20190901|2019-01-04 10:30,4,399.5,399.75,399.5,399.5,87
20190901|2019-01-04 11:00,4,399.5,399.5,398.75,399,334
20190901|2019-01-04 11:30,4,399.25,399.5,398.75,399.25,281
20190901|2019-01-04 12:00,4,399,399.75,398.75,399.5,423
20190901|2019-01-04 12:30,4,399.5,400,399.25,399.75,404
20190901|2019-01-04 13:00,4,399.75,400,399.5,399.75,559
20190901|2019-01-06 19:00,7,399.25,399.25,398.75,399,64
20190901|2019-01-06 19:30,7,399.5,399.5,399.5,399.5,1
20190901|2019-01-06 20:00,7,399.25,399.25,399.25,399.25,1
20190901|2019-01-06 21:00,7,399.25,399.25,399.25,399.25,2
20190901|2019-01-06 21:30,7,399.5,399.5,399.5,399.5,8
20190901|2019-01-06 22:30,7,399.25,399.25,399.25,399.25,2
20190901|2019-01-07 00:00,7,399.25,399.25,399.25,399.25,1
20190901|2019-01-07 02:00,7,399.5,399.5,399.5,399.5,2
20190901|2019-01-07 03:00,7,399.75,399.75,399.75,399.75,102
20190901|2019-01-07 04:00,7,399.75,400,399.75,400,12
20190901|2019-01-07 04:30,7,399.75,399.75,399.75,399.75,8
20190901|2019-01-07 05:00,7,399.75,399.75,399.75,399.75,4
20190901|2019-01-07 06:30,7,400,400,399.75,400,97
20190901|2019-01-07 07:00,7,399.75,399.75,399.75,399.75,3
20190901|2019-01-07 07:30,7,399.75,399.75,399.5,399.5,3
20190901|2019-01-07 08:30,7,399.75,400.25,399.5,399.75,338
20190901|2019-01-07 09:00,7,399.75,400,399.25,400,136
20190901|2019-01-07 09:30,7,400,400.5,400,400,91
20190901|2019-01-07 10:00,7,399.5,399.5,399.25,399.25,34
20190901|2019-01-07 10:30,7,399.25,399.25,399.25,399.25,57
20190901|2019-01-07 11:00,7,399.25,399.75,399,399.5,217
20190901|2019-01-07 11:30,7,399.5,399.5,399.25,399.25,24
20190901|2019-01-07 12:00,7,399.25,399.5,399,399.25,39
20190901|2019-01-07 12:30,7,399.25,399.75,399.25,399.5,98
20190901|2019-01-07 13:00,7,399.75,400.25,399.25,400.25,404
20190901|2019-01-07 19:00,8,400,400,399.75,400,36
20190901|2019-01-07 20:00,8,400,400,400,400,2
20190901|2019-01-07 21:00,8,400.25,400.25,400.25,400.25,2
20190901|2019-01-07 21:30,8,400.5,400.5,400.5,400.5,3
20190901|2019-01-07 22:00,8,400.75,400.75,400.75,400.75,10
20190901|2019-01-07 23:00,8,400.75,400.75,400.75,400.75,25
20190901|2019-01-08 00:30,8,401,401,401,401,66
20190901|2019-01-08 01:30,8,401,401,401,401,1
20190901|2019-01-08 02:30,8,400.75,400.75,400.75,400.75,1
20190901|2019-01-08 05:30,8,400.75,400.75,400.75,400.75,13
20190901|2019-01-08 06:00,8,400.75,400.75,400.5,400.5,3
20190901|2019-01-08 07:00,8,400.75,401,400.5,401,19
20190901|2019-01-08 07:30,8,401,401,401,401,8
20190901|2019-01-08 08:30,8,401,401.25,400.75,401,119
20190901|2019-01-08 09:00,8,400.75,400.75,398.75,399.5,823
20190901|2019-01-08 09:30,8,399.5,400.25,399.5,399.75,378
20190901|2019-01-08 10:00,8,399.75,399.75,399.25,399.25,35
20190901|2019-01-08 10:30,8,399,399,398,398.25,136
20190901|2019-01-08 11:00,8,397.5,399,397.5,398.5,304
20190901|2019-01-08 11:30,8,398.25,398.25,397.75,398.25,153
20190901|2019-01-08 12:00,8,398.5,398.5,397.75,397.75,106
20190901|2019-01-08 12:30,8,398,398,397.5,397.75,88
20190901|2019-01-08 13:00,8,397.75,398.25,397.25,398.25,344
20190901|2019-01-08 19:00,9,398.75,400.25,398.75,400.25,34
20190901|2019-01-09 01:30,9,399.5,399.5,399.5,399.5,15
20190901|2019-01-09 02:30,9,400,400,400,400,3
20190901|2019-01-09 03:00,9,400,400,399.75,399.75,6
20190901|2019-01-09 03:30,9,400,400,400,400,2
20190901|2019-01-09 04:30,9,400,400,400,400,7
20190901|2019-01-09 05:30,9,400,400,400,400,2
20190901|2019-01-09 06:30,9,400.25,400.25,400.25,400.25,5
20190901|2019-01-09 07:00,9,400.25,400.25,399.75,399.75,10
20190901|2019-01-09 07:30,9,399.75,399.75,399.5,399.5,3
20190901|2019-01-09 08:30,9,399.5,400.5,399.25,400.5,255
20190901|2019-01-09 09:00,9,400.25,400.75,400.25,400.5,542
20190901|2019-01-09 09:30,9,400.25,400.5,399.75,400,221
20190901|2019-01-09 10:00,9,400.25,400.25,399.75,400,82
20190901|2019-01-09 10:30,9,399.75,400.5,399.75,400.5,136
20190901|2019-01-09 11:00,9,400.25,400.5,400,400.25,170
20190901|2019-01-09 11:30,9,400.25,400.25,400,400,97
20190901|2019-01-09 12:00,9,400,400.5,399.75,399.75,119
20190901|2019-01-09 12:30,9,399.75,400,399.25,399.25,373
20190901|2019-01-09 13:00,9,399.75,400.25,399.25,400,605
20190901|2019-01-09 19:00,10,399,399.25,399,399,8
20190901|2019-01-09 21:00,10,399.5,399.5,399.5,399.5,1
20190901|2019-01-10 02:00,10,399.75,400,399.75,400,6
20190901|2019-01-10 02:30,10,400,400,400,400,69
20190901|2019-01-10 03:00,10,399.75,399.75,399.75,399.75,6
20190901|2019-01-10 03:30,10,399.75,400,399.75,400,28
20190901|2019-01-10 04:00,10,400,400,400,400,1
20190901|2019-01-10 04:30,10,400.25,400.25,400.25,400.25,16
20190901|2019-01-10 06:00,10,399.75,400,399.75,399.75,83
20190901|2019-01-10 06:30,10,399.75,399.75,399.5,399.5,3
20190901|2019-01-10 07:00,10,399.75,399.75,399.75,399.75,12
20190901|2019-01-10 07:30,10,399.75,399.75,399.25,399.25,14
20190901|2019-01-10 08:30,10,399.25,399.25,396.25,396.75,640
20190901|2019-01-10 09:00,10,396.5,396.75,396,396,397
20190901|2019-01-10 09:30,10,395.75,396,395,396,450
20190901|2019-01-10 10:00,10,396,396,395.5,395.75,362
20190901|2019-01-10 10:30,10,395.5,395.75,395.5,395.75,40
20190901|2019-01-10 11:00,10,395.5,395.75,395.5,395.5,258
20190901|2019-01-10 11:30,10,395.5,395.5,395.25,395.25,230
20190901|2019-01-10 12:00,10,395.25,395.75,395,395.25,255
20190901|2019-01-10 12:30,10,395,395,394.75,394.75,115
20190901|2019-01-10 13:00,10,395,395.75,394.75,395.75,357
20190901|2019-01-10 19:00,11,395.5,396.25,395.5,396.25,15
20190901|2019-01-10 20:00,11,395.75,395.75,395.75,395.75,2
20190901|2019-01-10 20:30,11,396.25,397.25,396.25,397.25,25
20190901|2019-01-10 21:00,11,397.25,397.25,397,397,5
20190901|2019-01-10 21:30,11,397,397,397,397,3
20190901|2019-01-10 23:30,11,397.25,397.25,397.25,397.25,1
20190901|2019-01-11 00:00,11,397.25,397.25,397.25,397.25,1
20190901|2019-01-11 01:00,11,397.25,397.5,397.25,397.5,11
20190901|2019-01-11 01:30,11,397.75,397.75,397.5,397.5,12
20190901|2019-01-11 02:00,11,397.5,397.5,397.25,397.25,3
20190901|2019-01-11 02:30,11,397.5,397.5,397.25,397.5,24
20190901|2019-01-11 03:00,11,397.25,397.25,397,397.25,10
20190901|2019-01-11 03:30,11,397.5,397.5,397.5,397.5,3
20190901|2019-01-11 04:00,11,397.75,397.75,397.75,397.75,25
20190901|2019-01-11 04:30,11,397.75,397.75,397.5,397.5,16
20190901|2019-01-11 05:00,11,397.5,397.5,397.25,397.25,58
20190901|2019-01-11 06:30,11,397.25,397.25,397,397,4
20190901|2019-01-11 07:00,11,397,397,397,397,13
20190901|2019-01-11 07:30,11,396.75,397,396.75,397,9
20190901|2019-01-11 08:30,11,397,397.75,395.5,397.25,707
20190901|2019-01-11 09:00,11,396.75,397,396.5,396.75,201
20190901|2019-01-11 09:30,11,396.75,397.5,396.75,397.25,49
20190901|2019-01-11 10:00,11,397.25,397.25,396.75,396.75,77
20190901|2019-01-11 10:30,11,397,397,396.25,396.25,80
20190901|2019-01-11 11:00,11,396.25,397.25,396.25,397.25,186
20190901|2019-01-11 11:30,11,397.5,397.5,397.25,397.5,95
20190901|2019-01-11 12:00,11,397.25,397.25,396.75,397,452
20190901|2019-01-11 12:30,11,396.75,397,396.5,396.75,249
20190901|2019-01-11 13:00,11,396.75,398,396.75,397.75,588
20190901|2019-01-13 19:00,14,397.5,398.25,397.25,397.25,21
20190901|2019-01-13 19:30,14,397.5,397.5,397.5,397.5,11
20190901|2019-01-13 20:00,14,397.75,398,397.75,397.75,3
20190901|2019-01-13 20:30,14,397.75,397.75,397.75,397.75,3
20190901|2019-01-13 21:00,14,397.5,397.5,397.5,397.5,2
20190901|2019-01-14 01:30,14,397.25,397.25,397.25,397.25,2
20190901|2019-01-14 02:00,14,397.25,397.25,397.25,397.25,2
20190901|2019-01-14 02:30,14,397.25,397.25,397.25,397.25,20
20190901|2019-01-14 03:00,14,397.25,397.25,397.25,397.25,5
20190901|2019-01-14 03:30,14,397,397,397,397,6
20190901|2019-01-14 04:30,14,397,397,397,397,2
20190901|2019-01-14 05:00,14,397,397,397,397,2
20190901|2019-01-14 06:00,14,397,397,397,397,5
20190901|2019-01-14 06:30,14,396.75,396.75,396.75,396.75,1
20190901|2019-01-14 07:00,14,397,398,397,398,91
20190901|2019-01-14 07:30,14,398,398,397.5,397.75,15
20190901|2019-01-14 08:30,14,397.5,399.25,397,399.25,521
20190901|2019-01-14 09:00,14,399,399.75,399,399.5,164
20190901|2019-01-14 09:30,14,399.5,399.5,398.5,398.5,139
20190901|2019-01-14 10:00,14,398.5,398.75,397.5,397.5,126
20190901|2019-01-14 10:30,14,397.5,397.5,397,397,62
20190901|2019-01-14 11:00,14,397,397,396.75,397,65
20190901|2019-01-14 11:30,14,397,397,396.25,396.25,100
20190901|2019-01-14 12:00,14,396.25,396.75,396.25,396.25,71
20190901|2019-01-14 12:30,14,396.75,398,396.75,397.5,123
20190901|2019-01-14 13:00,14,397.5,398.5,397.25,398.5,439
20190901|2019-01-14 19:00,15,398.5,399.5,398.25,399.5,174
20190901|2019-01-14 21:30,15,399.5,399.5,399.5,399.5,1
20190901|2019-01-15 01:00,15,400,400,400,400,10
20190901|2019-01-15 01:30,15,399.75,399.75,399.75,399.75,3
20190901|2019-01-15 02:00,15,399.75,399.75,399.5,399.5,3
20190901|2019-01-15 03:00,15,399.5,399.5,399.5,399.5,9
20190901|2019-01-15 03:30,15,399.75,399.75,399.75,399.75,1
20190901|2019-01-15 04:00,15,399.5,399.5,399.5,399.5,1
20190901|2019-01-15 05:30,15,399.25,399.25,399.25,399.25,1
20190901|2019-01-15 06:30,15,399.5,399.5,399.5,399.5,2
20190901|2019-01-15 07:00,15,398.75,398.75,398.5,398.5,18
20190901|2019-01-15 08:30,15,398.5,399.5,397.25,397.5,462
20190901|2019-01-15 09:00,15,397.75,397.75,397,397,232
20190901|2019-01-15 09:30,15,397,397,394,394,825
20190901|2019-01-15 10:00,15,394,394.5,393.75,394.5,143
20190901|2019-01-15 10:30,15,394,394.25,393.5,394,283
20190901|2019-01-15 11:00,15,394,394,393.5,393.5,151
20190901|2019-01-15 11:30,15,393.5,393.75,392.75,393.75,299
20190901|2019-01-15 12:00,15,393.5,393.5,392.75,393,174
20190901|2019-01-15 12:30,15,392.75,393,392,392,150
20190901|2019-01-15 13:00,15,392,392.25,391.5,392,449
20190901|2019-01-15 19:00,16,393,394.25,392.75,393.5,258
20190901|2019-01-15 19:30,16,393.5,393.5,393.5,393.5,1
20190901|2019-01-15 21:00,16,393.5,393.5,393.5,393.5,2
20190901|2019-01-16 01:00,16,394,394,393.75,393.75,7
20190901|2019-01-16 01:30,16,393.5,393.5,393.5,393.5,1
20190901|2019-01-16 02:30,16,393.75,394,393.75,394,4
20190901|2019-01-16 03:30,16,394.25,394.25,394.25,394.25,7
20190901|2019-01-16 04:00,16,394,394,394,394,4
20190901|2019-01-16 04:30,16,393.75,393.75,393.75,393.75,3
20190901|2019-01-16 06:00,16,394.25,394.25,394,394,3
20190901|2019-01-16 06:30,16,394.25,394.75,394.25,394.25,72
20190901|2019-01-16 07:00,16,394,394,394,394,1
20190901|2019-01-16 07:30,16,393.5,393.5,393.5,393.5,6
20190901|2019-01-16 08:30,16,393.5,394.25,392.75,393.75,468
20190901|2019-01-16 09:00,16,394,394.5,393.75,394,474
20190901|2019-01-16 09:30,16,394.25,394.5,393.75,394,214
20190901|2019-01-16 10:00,16,394.5,394.75,393.5,393.5,120
20190901|2019-01-16 10:30,16,393.75,394.25,393.5,394,256
20190901|2019-01-16 11:00,16,393.75,394,393.5,393.75,178
20190901|2019-01-16 11:30,16,393.75,393.75,393.25,393.5,111
20190901|2019-01-16 12:00,16,393.25,394.25,393.25,394.25,101
20190901|2019-01-16 12:30,16,394.25,394.5,393.5,393.75,148
20190901|2019-01-16 13:00,16,393.75,394.25,393.5,393.75,773
20190901|2019-01-16 19:00,17,393.5,394.25,393.5,394.25,7
20190901|2019-01-16 19:30,17,394.25,394.25,394.25,394.25,5
20190901|2019-01-16 23:30,17,394.5,394.5,394.25,394.25,2
20190901|2019-01-17 00:30,17,394,394,394,394,4
20190901|2019-01-17 01:00,17,394,394,394,394,2
20190901|2019-01-17 03:00,17,394.25,394.25,394.25,394.25,1
20190901|2019-01-17 03:30,17,394.5,395.25,394.5,395,10
20190901|2019-01-17 04:30,17,395,395,395,395,4
20190901|2019-01-17 05:30,17,394.75,394.75,394.75,394.75,5
20190901|2019-01-17 06:00,17,395,395,395,395,1
20190901|2019-01-17 06:30,17,394.75,395,394.5,394.75,23
20190901|2019-01-17 07:00,17,394.5,395,394.5,394.75,21
20190901|2019-01-17 07:30,17,395,395,394.75,394.75,3
20190901|2019-01-17 08:30,17,395,395.5,393.75,394.25,489
20190901|2019-01-17 09:00,17,394,394.5,394,394,354
20190901|2019-01-17 09:30,17,394,394.5,393.75,394.25,349
20190901|2019-01-17 10:00,17,394.25,394.75,394,394.5,238
20190901|2019-01-17 10:30,17,394.75,395.75,394.75,395.25,194
20190901|2019-01-17 11:00,17,395,395.25,394.75,395.25,283
20190901|2019-01-17 11:30,17,395.5,399,395.25,398.5,1228
20190901|2019-01-17 12:00,17,398.5,399.75,398.25,399.25,1201
20190901|2019-01-17 12:30,17,399.25,399.25,398,398.25,315
20190901|2019-01-17 13:00,17,398,399,398,398.75,806
20190901|2019-01-17 19:00,18,398.5,398.5,397.25,397.75,34
20190901|2019-01-17 19:30,18,397.75,397.75,397.75,397.75,1
20190901|2019-01-17 20:00,18,398.25,398.25,398.25,398.25,3
20190901|2019-01-17 20:30,18,398.25,398.25,398.25,398.25,3
20190901|2019-01-17 21:00,18,398,398,398,398,1
20190901|2019-01-17 23:30,18,397.75,397.75,397.75,397.75,7
20190901|2019-01-18 01:00,18,398,398,398,398,4
20190901|2019-01-18 01:30,18,398.25,398.25,398.25,398.25,1
20190901|2019-01-18 02:00,18,398.25,398.25,398.25,398.25,8
20190901|2019-01-18 02:30,18,398,398,398,398,4
20190901|2019-01-18 03:00,18,398,398.25,398,398.25,6
20190901|2019-01-18 03:30,18,398.25,401,398.25,400.75,1660
20190901|2019-01-18 04:00,18,400.75,401.25,400.75,401,357
20190901|2019-01-18 04:30,18,401,401.25,401,401,5
20190901|2019-01-18 05:00,18,401.25,401.25,400.75,400.75,281
20190901|2019-01-18 05:30,18,401,401,401,401,2
20190901|2019-01-18 06:00,18,400.75,400.75,400,400,8
20190901|2019-01-18 06:30,18,400.25,400.25,400,400,6
20190901|2019-01-18 07:00,18,400.25,400.25,399.75,399.75,9
20190901|2019-01-18 07:30,18,399.75,399.75,399.25,399.5,12
20190901|2019-01-18 08:30,18,399,399.75,398,398.25,403
20190901|2019-01-18 09:00,18,398.5,401.25,397,399.5,997
20190901|2019-01-18 09:30,18,399.75,400.5,399.75,400.25,381
20190901|2019-01-18 10:00,18,400.25,400.5,399.75,399.75,164
20190901|2019-01-18 10:30,18,399.75,400.25,399,399.25,349
20190901|2019-01-18 11:00,18,399.25,399.75,399,399,448
20190901|2019-01-18 11:30,18,399,399.5,398.5,399.5,311
20190901|2019-01-18 12:00,18,399.5,399.75,399.25,399.75,374
20190901|2019-01-18 12:30,18,399.75,400.25,399.75,399.75,199
20190901|2019-01-18 13:00,18,400,400,398.75,398.75,350
20190901|2019-01-21 19:00,22,398.25,399,398.25,398.75,22
20190901|2019-01-21 19:30,22,399,399,399,399,1
20190901|2019-01-21 21:00,22,398,398,398,398,2
20190901|2019-01-21 21:30,22,398,398,398,398,2
20190901|2019-01-21 22:00,22,398,398,398,398,3
20190901|2019-01-22 00:00,22,398.25,398.25,398.25,398.25,2
20190901|2019-01-22 01:00,22,398.25,398.25,398,398,5
20190901|2019-01-22 02:00,22,398.5,398.5,398.5,398.5,2
20190901|2019-01-22 02:30,22,398.75,398.75,398.75,398.75,1
20190901|2019-01-22 03:30,22,398.25,398.5,398.25,398.25,28
20190901|2019-01-22 04:00,22,398.25,398.25,398.25,398.25,2
20190901|2019-01-22 04:30,22,398,398,397.75,398,22
20190901|2019-01-22 05:00,22,398.5,398.5,398.5,398.5,1
20190901|2019-01-22 05:30,22,398.25,398.25,398,398,47
20190901|2019-01-22 06:00,22,397.75,397.75,397.5,397.5,191
20190901|2019-01-22 06:30,22,398.5,398.5,398.25,398.25,14
20190901|2019-01-22 07:00,22,398.25,398.5,398.25,398.25,6
20190901|2019-01-22 07:30,22,398.5,399.25,398.5,399.25,32
20190901|2019-01-22 08:30,22,399.25,400.25,398.75,399.5,556
20190901|2019-01-22 09:00,22,399.25,399.5,398.25,398.75,800
20190901|2019-01-22 09:30,22,398.5,398.75,398.25,398.5,625
20190901|2019-01-22 10:00,22,398.5,399,398.5,398.5,477
20190901|2019-01-22 10:30,22,398.5,398.75,397.75,398,228
20190901|2019-01-22 11:00,22,398,398.25,397,397.5,293
20190901|2019-01-22 11:30,22,397.5,397.75,397.25,397.5,256
20190901|2019-01-22 12:00,22,397.5,397.5,395.25,396.5,879
20190901|2019-01-22 12:30,22,396,397,396,396.25,240
20190901|2019-01-22 13:00,22,396.5,397.25,395.75,397,486
20190901|2019-01-22 19:00,23,397.5,398.25,397,397.25,34
20190901|2019-01-22 19:30,23,397.5,398,397.5,397.75,4
20190901|2019-01-22 20:00,23,398,398,398,398,1
20190901|2019-01-22 20:30,23,398,398.25,398,398.25,15
20190901|2019-01-22 21:00,23,397.75,397.75,397.75,397.75,1
20190901|2019-01-22 21:30,23,397.75,397.75,397.75,397.75,1
20190901|2019-01-22 22:30,23,397.75,397.75,397.75,397.75,2
20190901|2019-01-23 00:30,23,397.75,397.75,397.75,397.75,1
20190901|2019-01-23 01:00,23,398,398,398,398,2
20190901|2019-01-23 02:00,23,398,398,398,398,3
20190901|2019-01-23 03:30,23,398.25,398.25,398.25,398.25,12
20190901|2019-01-23 04:00,23,398.5,398.5,398.5,398.5,1
20190901|2019-01-23 05:00,23,398.5,398.5,398.25,398.25,9
20190901|2019-01-23 05:30,23,398.75,398.75,398.5,398.5,15
20190901|2019-01-23 06:00,23,398.5,398.5,398.5,398.5,5
20190901|2019-01-23 06:30,23,398.5,398.5,398.5,398.5,1
20190901|2019-01-23 07:00,23,398.75,398.75,398,398,309
20190901|2019-01-23 07:30,23,398.25,398.75,398,398.75,41
20190901|2019-01-23 08:30,23,398.5,399.25,398.5,398.5,282
20190901|2019-01-23 09:00,23,398,398.25,396.75,398.25,421
20190901|2019-01-23 09:30,23,398,398,397,397.25,192
20190901|2019-01-23 10:00,23,397,397.5,396.75,397.25,251
20190901|2019-01-23 10:30,23,397.25,397.75,397,397.25,105
20190901|2019-01-23 11:00,23,397.5,397.75,397.25,397.5,362
20190901|2019-01-23 11:30,23,397.25,397.25,397,397.25,208
20190901|2019-01-23 12:00,23,397.5,397.75,397.5,397.5,152
20190901|2019-01-23 12:30,23,397.5,397.75,397,397,76
20190901|2019-01-23 13:00,23,397.25,398,397.25,398,551
20190901|2019-01-23 19:00,24,397.75,397.75,397.25,397.75,49
20190901|2019-01-23 19:30,24,397.5,398,397.5,398,14
20190901|2019-01-23 20:30,24,398,398,398,398,1
20190901|2019-01-23 21:30,24,398,398,398,398,1
20190901|2019-01-24 01:00,24,397.75,398,397.75,398,4
20190901|2019-01-24 02:30,24,398.5,398.5,398.5,398.5,9
20190901|2019-01-24 03:30,24,398.25,398.25,398.25,398.25,2
20190901|2019-01-24 04:30,24,397.75,397.75,397.75,397.75,4
20190901|2019-01-24 07:00,24,397.75,397.75,397.5,397.5,3
20190901|2019-01-24 07:30,24,397.25,397.25,396.75,397.25,16
20190901|2019-01-24 08:30,24,397,397.25,395,396.25,495
20190901|2019-01-24 09:00,24,396.25,397.5,395.5,397.5,234
20190901|2019-01-24 09:30,24,397.75,397.75,396.5,396.5,160
20190901|2019-01-24 10:00,24,396.75,397,396.75,396.75,71
20190901|2019-01-24 10:30,24,397,397.25,396.75,396.75,176
20190901|2019-01-24 11:00,24,396.5,396.75,395.75,395.75,152
20190901|2019-01-24 11:30,24,396,396,395.25,395.75,212
20190901|2019-01-24 12:00,24,395.75,396,395.75,396,233
20190901|2019-01-24 12:30,24,396,396.5,395.75,396,140
20190901|2019-01-24 13:00,24,395.75,396.5,395.5,396.25,341
20190901|2019-01-24 19:00,25,396.25,396.25,395.5,396.25,44
20190901|2019-01-24 20:00,25,396,396,396,396,2
20190901|2019-01-25 01:00,25,396,396,396,396,1
20190901|2019-01-25 02:30,25,396.5,396.75,396.5,396.75,12
20190901|2019-01-25 03:30,25,396.75,396.75,396.75,396.75,6
20190901|2019-01-25 04:30,25,396.75,396.75,396.75,396.75,1
20190901|2019-01-25 05:00,25,396.5,396.5,396.5,396.5,2
20190901|2019-01-25 05:30,25,396.5,396.5,396.5,396.5,12
20190901|2019-01-25 06:00,25,396.75,396.75,396.75,396.75,2
20190901|2019-01-25 06:30,25,397,397.25,397,397.25,29
20190901|2019-01-25 07:00,25,397.25,397.25,397,397,13
20190901|2019-01-25 07:30,25,397,397,396.75,397,231
20190901|2019-01-25 08:30,25,397,397,394.5,395.75,2626
20190901|2019-01-25 09:00,25,395.75,397,395.5,396.75,365
20190901|2019-01-25 09:30,25,396.75,396.75,395.5,396,184
20190901|2019-01-25 10:00,25,396,396.25,395.75,396.25,144
20190901|2019-01-25 10:30,25,396.25,396.5,395.75,396.5,214
20190901|2019-01-25 11:00,25,396.5,398,396.25,397.5,244
20190901|2019-01-25 11:30,25,397.25,397.5,397,397.25,75
20190901|2019-01-25 12:00,25,397.5,397.75,397.25,397.5,122
20190901|2019-01-25 12:30,25,397.25,397.75,397.25,397.5,200
20190901|2019-01-25 13:00,25,397.5,399,397.25,398.75,609
20190901|2019-01-27 19:00,28,398,398.25,398,398.25,10
20190901|2019-01-28 00:00,28,399,399,399,399,2
20190901|2019-01-28 00:30,28,399,399,399,399,2
20190901|2019-01-28 01:00,28,399,399,399,399,5
20190901|2019-01-28 01:30,28,399.25,399.25,399.25,399.25,23
20190901|2019-01-28 02:00,28,399,399,399,399,5
20190901|2019-01-28 04:30,28,398.5,398.5,398.5,398.5,13
20190901|2019-01-28 06:00,28,398.75,399,398.5,399,13
20190901|2019-01-28 06:30,28,399,399,399,399,6
20190901|2019-01-28 07:00,28,398.5,399.25,398.5,398.75,31
20190901|2019-01-28 07:30,28,398.5,398.5,398.5,398.5,8
20190901|2019-01-28 08:30,28,398.25,398.25,396.75,397,410
20190901|2019-01-28 09:00,28,397,397.5,396.75,397.5,97
20190901|2019-01-28 09:30,28,397.75,397.75,397,397,61
20190901|2019-01-28 10:00,28,397.25,397.5,397,397,43
20190901|2019-01-28 10:30,28,397,397.75,397,397.75,141
20190901|2019-01-28 11:00,28,397.5,397.75,397.25,397.25,13
20190901|2019-01-28 11:30,28,397,398,396.75,397.75,363
20190901|2019-01-28 12:00,28,397.75,397.75,397.5,397.5,10
20190901|2019-01-28 12:30,28,397.75,398.25,397.25,398.25,99
20190901|2019-01-28 13:00,28,398.25,398.5,397.75,398,205
20190901|2019-01-28 19:00,29,397.75,397.75,397.25,397.75,32
20190901|2019-01-28 19:30,29,397.5,397.5,397.5,397.5,2
20190901|2019-01-28 22:30,29,397.75,397.75,397.75,397.75,3
20190901|2019-01-28 23:00,29,397.75,397.75,397.75,397.75,2
20190901|2019-01-29 00:30,29,397.75,397.75,397.75,397.75,1
20190901|2019-01-29 01:00,29,397.75,397.75,397.75,397.75,3
20190901|2019-01-29 02:30,29,397.75,397.75,397.75,397.75,5
20190901|2019-01-29 03:00,29,398,398,398,398,8
20190901|2019-01-29 03:30,29,398.25,398.5,398.25,398.5,6
20190901|2019-01-29 04:30,29,398.5,398.75,398.5,398.75,6
20190901|2019-01-29 05:00,29,399,399,398.75,398.75,18
20190901|2019-01-29 06:00,29,398.75,399,398.75,398.75,15
20190901|2019-01-29 06:30,29,398.75,398.75,398.75,398.75,26
20190901|2019-01-29 07:00,29,398.75,398.75,398.5,398.5,28
20190901|2019-01-29 07:30,29,398.5,398.5,398.25,398.25,7
20190901|2019-01-29 08:30,29,397.75,397.75,396.75,397,243
20190901|2019-01-29 09:00,29,397,397.75,396,396.25,303
20190901|2019-01-29 09:30,29,396.25,396.75,396,396.75,193
20190901|2019-01-29 10:00,29,396.5,396.5,395.5,396,519
20190901|2019-01-29 10:30,29,396,396.5,395.75,396,235
20190901|2019-01-29 11:00,29,396,396.25,395.75,396,416
20190901|2019-01-29 11:30,29,396,396.5,395.75,395.75,238
20190901|2019-01-29 12:00,29,396,396,395.25,395.25,168
20190901|2019-01-29 12:30,29,395.75,396,395.5,395.75,218
20190901|2019-01-29 13:00,29,395.5,396.75,395.25,396.25,740
20190901|2019-01-29 19:00,30,396,397.25,396,396.5,16
20190901|2019-01-29 19:30,30,396.75,396.75,396.75,396.75,1
20190901|2019-01-29 21:30,30,396.5,396.5,396.5,396.5,1
20190901|2019-01-29 22:30,30,396.5,396.5,396.5,396.5,1
20190901|2019-01-29 23:00,30,396.5,396.5,396.5,396.5,1
20190901|2019-01-30 00:30,30,396.75,396.75,396.75,396.75,100
20190901|2019-01-30 01:00,30,396.75,396.75,396.75,396.75,2
20190901|2019-01-30 02:00,30,397,397,397,397,5
20190901|2019-01-30 03:00,30,397.25,397.5,397.25,397.5,58
20190901|2019-01-30 03:30,30,397.5,397.5,397.25,397.5,10
20190901|2019-01-30 04:30,30,397.25,397.25,397,397,19
20190901|2019-01-30 05:00,30,397,397,397,397,1
20190901|2019-01-30 05:30,30,397.25,397.5,397.25,397.5,32
20190901|2019-01-30 06:00,30,397.5,397.75,397.5,397.75,16
20190901|2019-01-30 06:30,30,397.5,397.75,397.5,397.75,18
20190901|2019-01-30 07:00,30,398,398.5,397.75,398.5,80
20190901|2019-01-30 07:30,30,398.5,398.5,398,398,82
20190901|2019-01-30 08:30,30,398,398.5,397.75,398.5,379
20190901|2019-01-30 09:00,30,398.75,399.5,398.5,399.25,212
20190901|2019-01-30 09:30,30,399.25,399.5,398.75,398.75,164
20190901|2019-01-30 10:00,30,398.75,398.75,398.25,398.25,372
20190901|2019-01-30 10:30,30,398.5,398.5,398,398.25,150
20190901|2019-01-30 11:00,30,398.5,399,397.75,397.75,305
20190901|2019-01-30 11:30,30,397.75,398.5,397.5,398.5,450
20190901|2019-01-30 12:00,30,398.5,398.75,398.25,398.75,175
20190901|2019-01-30 12:30,30,398.75,399.25,398.5,399,294
20190901|2019-01-30 13:00,30,399,399.75,398.75,399.25,783
20190901|2019-01-30 19:00,31,399.25,399.25,399,399,107
20190901|2019-01-30 23:00,31,399,399,399,399,1
20190901|2019-01-31 00:00,31,399.25,399.5,399.25,399.25,8
20190901|2019-01-31 01:00,31,399,399,399,399,12
20190901|2019-01-31 01:30,31,399,399,398.75,398.75,4
20190901|2019-01-31 04:00,31,398.5,398.5,398.5,398.5,8
20190901|2019-01-31 05:00,31,399,399,399,399,15
20190901|2019-01-31 05:30,31,398.75,398.75,398.75,398.75,1
20190901|2019-01-31 06:00,31,398.75,399,398.75,399,10
20190901|2019-01-31 06:30,31,399,399,398.75,398.75,38
20190901|2019-01-31 07:00,31,398.75,398.75,398.5,398.75,35
20190901|2019-01-31 07:30,31,398.5,399.25,398.5,398.75,36
20190901|2019-01-31 08:30,31,399,399.25,398.25,398.75,427
20190901|2019-01-31 09:00,31,398.75,398.75,397.25,397.75,490
20190901|2019-01-31 09:30,31,397.75,397.75,396.25,396.5,631
20190901|2019-01-31 10:00,31,396.5,397,396.25,396.5,276
20190901|2019-01-31 10:30,31,396.75,396.75,396.5,396.5,255
20190901|2019-01-31 11:00,31,396.5,397.5,395.5,396,1221
20190901|2019-01-31 11:30,31,396,396,395.5,395.75,307
20190901|2019-01-31 12:00,31,395.75,396,395.5,395.75,163
20190901|2019-01-31 12:30,31,395.75,396,395,395.25,482
20190901|2019-01-31 13:00,31,395,395.75,395,395.25,508
20190901|2019-01-31 19:00,1,395.5,397.25,395.5,396.75,17
20190901|2019-01-31 19:30,1,396.5,396.75,396,396,6
20190901|2019-01-31 20:30,1,396,396.75,396,396.75,105
20190901|2019-01-31 21:00,1,396.75,396.75,396.75,396.75,13
20190901|2019-01-31 22:00,1,396.75,397,396.75,397,7
20190901|2019-01-31 22:30,1,396.75,396.75,396.75,396.75,5
20190901|2019-01-31 23:30,1,396.75,396.75,396.75,396.75,1
20190901|2019-02-01 01:00,1,397,397.25,397,397.25,28
20190901|2019-02-01 01:30,1,397.25,397.25,397.25,397.25,22
20190901|2019-02-01 02:00,1,397.5,397.5,397.25,397.25,18
20190901|2019-02-01 02:30,1,397.5,397.5,397.5,397.5,4
20190901|2019-02-01 04:00,1,397.25,397.25,397,397,8
20190901|2019-02-01 05:30,1,397,397,397,397,5
20190901|2019-02-01 06:00,1,397,397,396.75,396.75,5
20190901|2019-02-01 06:30,1,397,398,397,398,22
20190901|2019-02-01 07:00,1,397.5,398,397.5,398,74
20190901|2019-02-01 07:30,1,398.5,398.5,398.25,398.25,14
20190901|2019-02-01 08:30,1,398.25,399.25,397.5,398,548
20190901|2019-02-01 09:00,1,398.25,399,398,398.75,166
20190901|2019-02-01 09:30,1,399,399,398.25,398.5,180
20190901|2019-02-01 10:00,1,398.75,398.75,398,398.25,160
20190901|2019-02-01 10:30,1,398.25,398.5,398.25,398.5,103
20190901|2019-02-01 11:00,1,398.25,398.75,398,398.25,172
20190901|2019-02-01 11:30,1,398.25,398.5,398,398,248
20190901|2019-02-01 12:00,1,398.25,398.25,398,398,247
20190901|2019-02-01 12:30,1,397.75,398,397,397.25,471
20190901|2019-02-01 13:00,1,397.25,398.25,396.75,397.75,1606
20190901|2019-02-03 19:00,4,397,397,396.75,397,189
20190901|2019-02-03 19:30,4,397.5,397.5,397.5,397.5,3
20190901|2019-02-03 20:30,4,397.25,397.25,397.25,397.25,6
20190901|2019-02-04 00:00,4,397.25,397.25,397.25,397.25,21
20190901|2019-02-04 01:30,4,397.5,397.5,397.25,397.25,7
20190901|2019-02-04 02:00,4,397.5,397.5,397.5,397.5,34
20190901|2019-02-04 02:30,4,397.5,397.5,397,397,44
20190901|2019-02-04 03:00,4,397.25,397.25,397.25,397.25,5
20190901|2019-02-04 03:30,4,397.25,397.5,397.25,397.5,11
20190901|2019-02-04 04:00,4,397.5,397.5,397.25,397.25,11
20190901|2019-02-04 04:30,4,397,397,397,397,1
20190901|2019-02-04 05:00,4,397.25,397.25,397.25,397.25,4
20190901|2019-02-04 06:00,4,397.25,397.5,397.25,397.25,22
20190901|2019-02-04 06:30,4,397.25,397.5,397.25,397.25,28
20190901|2019-02-04 07:00,4,397.25,397.25,397,397,5
20190901|2019-02-04 07:30,4,397.25,397.5,397,397.5,28
20190901|2019-02-04 08:30,4,397,397.25,396,396.5,591
20190901|2019-02-04 09:00,4,396.25,397,396,397,297
20190901|2019-02-04 09:30,4,397.25,398.75,397.25,398.25,637
20190901|2019-02-04 10:00,4,398,398.75,397.75,398.75,315
20190901|2019-02-04 10:30,4,398.75,399,398,398.5,121
20190901|2019-02-04 11:00,4,398.5,398.5,397.75,397.75,203
20190901|2019-02-04 11:30,4,397.75,398.25,397.75,398,101
20190901|2019-02-04 12:00,4,398,398,397.5,398,142
20190901|2019-02-04 12:30,4,398.25,398.5,398.25,398.25,101
20190901|2019-02-04 13:00,4,398.25,398.75,398,398.5,356
20190901|2019-02-04 19:00,5,398.25,398.5,397.75,398.25,49
20190901|2019-02-05 01:00,5,399,399,399,399,2
20190901|2019-02-05 02:30,5,398.5,398.5,398.5,398.5,2
20190901|2019-02-05 03:00,5,398.5,398.5,398.5,398.5,2
20190901|2019-02-05 07:00,5,398.5,398.5,398.5,398.5,31
20190901|2019-02-05 07:30,5,398.5,398.5,398.25,398.5,21
20190901|2019-02-05 08:30,5,398.25,398.25,396.75,396.75,483
20190901|2019-02-05 09:00,5,396.75,397,396.25,396.5,267
20190901|2019-02-05 09:30,5,396.75,397.25,396.5,397,99
20190901|2019-02-05 10:00,5,397,397.75,397,397.75,156
20190901|2019-02-05 10:30,5,397.75,398.75,397.75,398.5,273
20190901|2019-02-05 11:00,5,398.5,398.5,398,398.25,117
20190901|2019-02-05 11:30,5,398.25,399.25,398.25,399.25,204
20190901|2019-02-05 12:00,5,399.25,399.25,398.75,399,220
20190901|2019-02-05 12:30,5,398.75,399,398.75,398.75,74
20190901|2019-02-05 13:00,5,399,399.5,398.5,398.5,644
20190901|2019-02-05 19:00,6,399,399,398.75,398.75,23
20190901|2019-02-05 19:30,6,398.5,398.5,398.5,398.5,1
20190901|2019-02-06 00:30,6,398.75,398.75,398.75,398.75,15
20190901|2019-02-06 01:00,6,398.75,398.75,398.75,398.75,14
20190901|2019-02-06 03:00,6,399,399,399,399,2
20190901|2019-02-06 03:30,6,399,399,399,399,2
20190901|2019-02-06 04:00,6,399,399,399,399,6
20190901|2019-02-06 04:30,6,399,399,399,399,2
20190901|2019-02-06 05:00,6,399,399,399,399,14
20190901|2019-02-06 05:30,6,399.25,399.25,398.75,398.75,18
20190901|2019-02-06 06:00,6,398.75,398.75,398.25,398.25,356
20190901|2019-02-06 06:30,6,398.5,398.5,397.75,397.75,80
20190901|2019-02-06 07:00,6,398.25,398.25,397.75,397.75,95
20190901|2019-02-06 07:30,6,397.75,398.25,397.75,398.25,34
20190901|2019-02-06 08:30,6,398,398.25,397.75,398.25,541
20190901|2019-02-06 09:00,6,398.25,398.25,397.75,398,110
20190901|2019-02-06 09:30,6,398,398.25,398,398.25,68
20190901|2019-02-06 10:00,6,398.5,399,398.25,398.5,310
20190901|2019-02-06 10:30,6,398.5,398.75,398,398.5,486
20190901|2019-02-06 11:00,6,398.5,398.5,398,398.25,258
20190901|2019-02-06 11:30,6,398.5,398.75,398.5,398.5,73
20190901|2019-02-06 12:00,6,398.5,398.75,398.25,398.5,90
20190901|2019-02-06 12:30,6,398.25,398.75,398.25,398.75,112
20190901|2019-02-06 13:00,6,398.75,399,398.25,398.75,287
20190901|2019-02-06 19:00,7,398.75,398.75,398.25,398.25,38
20190901|2019-02-06 22:30,7,398.25,398.25,398,398,68
20190901|2019-02-06 23:00,7,398,398,397.75,397.75,19
20190901|2019-02-06 23:30,7,397.75,397.75,397.75,397.75,5
20190901|2019-02-07 00:30,7,398,398,398,398,16
20190901|2019-02-07 02:00,7,398,398,398,398,16
20190901|2019-02-07 03:30,7,398,398,398,398,4
20190901|2019-02-07 04:30,7,398,398.25,398,398.25,56
20190901|2019-02-07 05:00,7,398.5,398.5,398.5,398.5,1
20190901|2019-02-07 05:30,7,398.25,398.25,398.25,398.25,15
20190901|2019-02-07 06:00,7,398.25,398.25,398,398,25
20190901|2019-02-07 06:30,7,398.25,398.25,398,398,50
20190901|2019-02-07 07:00,7,398,398,397.75,397.75,143
20190901|2019-02-07 07:30,7,398.5,398.5,398.5,398.5,1
20190901|2019-02-07 08:30,7,398,398,396.5,397.25,901
20190901|2019-02-07 09:00,7,397,397,396.5,396.5,196
20190901|2019-02-07 09:30,7,396.5,397.25,396.5,397,295
20190901|2019-02-07 10:00,7,396.75,396.75,396.25,396.25,250
20190901|2019-02-07 10:30,7,396.25,396.5,395.75,396.25,345
20190901|2019-02-07 11:00,7,396.25,396.25,395.75,396.25,211
20190901|2019-02-07 11:30,7,396.25,396.5,395.5,395.5,692
20190901|2019-02-07 12:00,7,395.25,395.5,395.25,395.5,329
20190901|2019-02-07 12:30,7,395.75,396.25,395.25,395.75,324
20190901|2019-02-07 13:00,7,396,396,395,395,709
20190901|2019-02-07 19:00,8,395,395.75,395,395.75,38
20190901|2019-02-07 20:30,8,396,396,396,396,1
20190901|2019-02-07 22:30,8,396,396,396,396,1
20190901|2019-02-08 00:00,8,396.25,396.25,396.25,396.25,4
20190901|2019-02-08 00:30,8,396.25,396.25,396.25,396.25,3
20190901|2019-02-08 03:30,8,396.5,396.5,396.5,396.5,5
20190901|2019-02-08 04:00,8,396.75,397.25,396.75,396.75,61
20190901|2019-02-08 04:30,8,396.5,396.75,396.5,396.75,65
20190901|2019-02-08 05:00,8,396.75,396.75,396.5,396.5,37
20190901|2019-02-08 05:30,8,396.5,396.5,396.5,396.5,16
20190901|2019-02-08 06:00,8,396.75,396.75,396.5,396.5,4
20190901|2019-02-08 06:30,8,396.5,396.75,396.5,396.75,61
20190901|2019-02-08 07:00,8,397,397.25,396.75,397,182
20190901|2019-02-08 07:30,8,397,397,396.5,396.75,22
20190901|2019-02-08 08:30,8,396.5,397.25,396.25,397.25,552
20190901|2019-02-08 09:00,8,397,397.25,396.5,396.75,253
20190901|2019-02-08 09:30,8,396.5,397,396.25,396.75,401
20190901|2019-02-08 10:00,8,396.5,397,396.25,396.75,144
20190901|2019-02-08 10:30,8,396.5,397,396.25,396.5,571
20190901|2019-02-08 11:00,8,396.75,399.25,393.5,395.75,2072
20190901|2019-02-08 11:30,8,395.75,395.75,393.25,393.25,1260
20190901|2019-02-08 12:00,8,393.25,394.25,393.25,393.75,692
20190901|2019-02-08 12:30,8,393.75,394.5,393.5,394,125
20190901|2019-02-08 13:00,8,394,394.25,393.25,393.5,810
20190901|2019-02-10 19:00,11,394,394,393.5,393.5,13
20190901|2019-02-10 19:30,11,393.75,393.75,393.5,393.5,11
20190901|2019-02-10 21:00,11,394,394,394,394,3
20190901|2019-02-11 00:30,11,393.75,393.75,393.75,393.75,8
20190901|2019-02-11 02:00,11,393.75,393.75,393.5,393.5,4
20190901|2019-02-11 02:30,11,393.5,393.5,393.25,393.25,69
20190901|2019-02-11 03:00,11,393,393,393,393,2
20190901|2019-02-11 04:00,11,392.75,392.75,392.5,392.5,6
20190901|2019-02-11 04:30,11,392.75,392.75,392.75,392.75,6
20190901|2019-02-11 05:30,11,392.5,392.5,392.5,392.5,4
20190901|2019-02-11 06:00,11,392.5,392.5,392.5,392.5,15
20190901|2019-02-11 06:30,11,392.25,392.25,392.25,392.25,7
20190901|2019-02-11 07:00,11,392.25,392.5,392.25,392.5,11
20190901|2019-02-11 07:30,11,392,392,392,392,1
20190901|2019-02-11 08:30,11,392.25,393,392,393,293
20190901|2019-02-11 09:00,11,392.75,392.75,392,392,181
20190901|2019-02-11 09:30,11,392,392,391,391.25,1241
20190901|2019-02-11 10:00,11,391.25,391.5,391.25,391.25,267
20190901|2019-02-11 10:30,11,391,391.5,390.75,391.25,667
20190901|2019-02-11 11:00,11,391.25,392.25,391,392.25,341
20190901|2019-02-11 11:30,11,392,392.5,391.75,391.75,257
20190901|2019-02-11 12:00,11,391.75,392,391.5,392,110
20190901|2019-02-11 12:30,11,392.25,392.5,392.25,392.5,155
20190901|2019-02-11 13:00,11,392.5,392.75,391.75,392.5,454
20190901|2019-02-11 19:00,12,392.5,392.75,392.5,392.75,46
20190901|2019-02-11 19:30,12,393,393.5,393,393.5,8
20190901|2019-02-11 20:30,12,393.5,393.5,393.5,393.5,5
20190901|2019-02-11 22:30,12,393.5,393.5,393.5,393.5,3
20190901|2019-02-11 23:00,12,393.25,393.5,393.25,393.25,8
20190901|2019-02-12 02:00,12,393.5,393.75,393.5,393.75,10
20190901|2019-02-12 02:30,12,394,394.25,394,394.25,8
20190901|2019-02-12 03:00,12,393.75,394,393.5,393.5,27
20190901|2019-02-12 03:30,12,393.25,393.25,393.25,393.25,1
20190901|2019-02-12 04:00,12,393.5,393.5,393.5,393.5,2
20190901|2019-02-12 04:30,12,393.5,393.5,393.5,393.5,1
20190901|2019-02-12 05:00,12,393.75,394,393.75,394,5
20190901|2019-02-12 05:30,12,394,394.25,394,394,12
20190901|2019-02-12 06:00,12,394,394,394,394,9
20190901|2019-02-12 06:30,12,394,394.25,393.75,394,13
20190901|2019-02-12 07:00,12,394.25,394.5,394,394.25,37
20190901|2019-02-12 07:30,12,394.25,394.25,394,394,6
20190901|2019-02-12 08:30,12,393.75,394,393.5,394,789
20190901|2019-02-12 09:00,12,393.75,393.75,392.75,393,253
20190901|2019-02-12 09:30,12,393,393.25,392.75,393.25,71
20190901|2019-02-12 10:00,12,393.5,394.5,393.5,394.5,369
20190901|2019-02-12 10:30,12,394.25,395,394,394.5,705
20190901|2019-02-12 11:00,12,395,397,394.75,396.25,1116
20190901|2019-02-12 11:30,12,396.25,396.75,395.5,396.75,600
20190901|2019-02-12 12:00,12,396.75,396.75,396.25,396.25,430
20190901|2019-02-12 12:30,12,396.25,396.5,396,396.25,179
20190901|2019-02-12 13:00,12,396.25,396.75,396.25,396.75,428
20190901|2019-02-12 19:00,13,396,396.5,395.75,396,37
20190901|2019-02-12 19:30,13,395.75,395.75,395.75,395.75,5
20190901|2019-02-12 21:00,13,396.5,396.5,396.5,396.5,13
20190901|2019-02-12 21:30,13,396.5,396.75,396.5,396.5,58
20190901|2019-02-12 22:00,13,396.5,396.5,396.5,396.5,1
20190901|2019-02-13 01:00,13,396.75,396.75,396.75,396.75,15
20190901|2019-02-13 03:00,13,396.5,396.5,396.5,396.5,1
20190901|2019-02-13 04:00,13,396.75,396.75,396.5,396.5,10
20190901|2019-02-13 04:30,13,396.75,396.75,396.75,396.75,13
20190901|2019-02-13 05:00,13,396.75,397.25,396.75,397.25,80
20190901|2019-02-13 05:30,13,397.25,397.25,397.25,397.25,1
20190901|2019-02-13 06:00,13,397.25,397.25,397,397,3
20190901|2019-02-13 07:00,13,396.25,396.75,396.25,396.75,27
20190901|2019-02-13 07:30,13,396.75,397,396.75,397,43
20190901|2019-02-13 08:30,13,396.25,396.75,395.5,395.75,711
20190901|2019-02-13 09:00,13,395.5,396.25,395,396,440
20190901|2019-02-13 09:30,13,396.25,396.25,395.75,396,348
20190901|2019-02-13 10:00,13,396,396.25,396,396,133
20190901|2019-02-13 10:30,13,396,396.25,395.5,396,331
20190901|2019-02-13 11:00,13,395.75,396.5,395.75,396.25,300
20190901|2019-02-13 11:30,13,396.5,397,396.25,396.75,565
20190901|2019-02-13 12:00,13,396.75,397.25,396.5,397,189
20190901|2019-02-13 12:30,13,396.75,397.25,396.5,397.25,109
20190901|2019-02-13 13:00,13,397,397.5,396.75,397.5,500
20190901|2019-02-13 19:00,14,397.25,397.25,396.25,396.25,80
20190901|2019-02-13 19:30,14,396.25,396.25,396.25,396.25,8
20190901|2019-02-13 20:00,14,396.5,396.5,396.5,396.5,3
20190901|2019-02-13 21:30,14,396.75,396.75,396.75,396.75,8
20190901|2019-02-13 22:00,14,396.75,396.75,396.75,396.75,2
20190901|2019-02-13 22:30,14,396.5,396.5,396.5,396.5,16
20190901|2019-02-13 23:30,14,396.75,396.75,396.75,396.75,8
20190901|2019-02-14 00:00,14,396.75,396.75,396.75,396.75,8
20190901|2019-02-14 00:30,14,396.75,396.75,396.75,396.75,9
20190901|2019-02-14 01:30,14,396.75,396.75,396.75,396.75,7
20190901|2019-02-14 02:00,14,396.75,396.75,396.75,396.75,8
20190901|2019-02-14 02:30,14,396.75,396.75,396.75,396.75,7
20190901|2019-02-14 03:30,14,397,397,397,397,9
20190901|2019-02-14 04:30,14,397,397,397,397,40
20190901|2019-02-14 05:00,14,397,397,397,397,10
20190901|2019-02-14 06:00,14,397,397,397,397,16
20190901|2019-02-14 06:30,14,396.75,396.75,396.5,396.5,36
20190901|2019-02-14 07:00,14,396.75,396.75,396.5,396.5,22
20190901|2019-02-14 07:30,14,396.5,396.5,395.75,396.25,61
20190901|2019-02-14 08:30,14,396,396,395.25,396,558
20190901|2019-02-14 09:00,14,396,396.5,395.75,396.25,174
20190901|2019-02-14 09:30,14,396,396,394.25,394.75,1118
20190901|2019-02-14 10:00,14,394.75,394.75,393.75,394.5,1457
20190901|2019-02-14 10:30,14,394.5,394.5,394.25,394.5,296
20190901|2019-02-14 11:00,14,394.25,394.75,394,394.75,368
20190901|2019-02-14 11:30,14,394.5,394.5,393.5,393.5,308
20190901|2019-02-14 12:00,14,393.5,394.25,393.5,394,416
20190901|2019-02-14 12:30,14,394,394,393.75,394,315
20190901|2019-02-14 13:00,14,394,394.25,393.75,394,480
20190901|2019-02-14 19:00,15,394,394.5,394,394.5,39
20190901|2019-02-14 19:30,15,394.25,394.25,394.25,394.25,5
20190901|2019-02-14 20:00,15,394.5,394.5,394.25,394.25,53
20190901|2019-02-14 20:30,15,394.5,394.5,394.25,394.5,21
20190901|2019-02-14 21:00,15,394.5,394.5,394.25,394.5,25
20190901|2019-02-14 21:30,15,393.75,393.75,393.5,393.5,8
20190901|2019-02-14 22:00,15,393.5,393.5,393.5,393.5,1
20190901|2019-02-14 23:00,15,393.75,394,393.75,394,8
20190901|2019-02-14 23:30,15,394.25,394.5,394.25,394.5,7
20190901|2019-02-15 00:00,15,394.5,394.5,394.5,394.5,1
20190901|2019-02-15 01:00,15,394.75,394.75,394.75,394.75,2
20190901|2019-02-15 02:00,15,394.5,395,394.5,394.75,20
20190901|2019-02-15 03:00,15,395,395.25,395,395.25,2
20190901|2019-02-15 04:00,15,395,395.5,395,395.5,21
20190901|2019-02-15 04:30,15,395,395.25,395,395,3
20190901|2019-02-15 05:30,15,395,395.25,395,395.25,21
20190901|2019-02-15 06:00,15,395.5,395.5,395,395,63
20190901|2019-02-15 06:30,15,394.75,394.75,394.75,394.75,4
20190901|2019-02-15 07:00,15,395,395.25,395,395,187
20190901|2019-02-15 07:30,15,394.75,394.75,394.75,394.75,1
20190901|2019-02-15 08:30,15,395.5,395.75,394.5,394.75,319
20190901|2019-02-15 09:00,15,394.5,394.75,393.5,393.5,273
20190901|2019-02-15 09:30,15,393.5,394,392.75,394,463
20190901|2019-02-15 10:00,15,394,394,393.25,394,180
20190901|2019-02-15 10:30,15,393.75,394,393.25,394,288
20190901|2019-02-15 11:00,15,394,394.25,393.75,394.25,181
20190901|2019-02-15 11:30,15,394.25,394.5,394.25,394.25,133
20190901|2019-02-15 12:00,15,394.25,394.25,394.25,394.25,18
20190901|2019-02-15 12:30,15,394.5,394.5,393.75,394,175
20190901|2019-02-15 13:00,15,394,394.5,393.75,394,366
20190901|2019-02-18 19:00,19,393.75,395,393.75,395,56
20190901|2019-02-18 19:30,19,395,395,394.75,394.75,7
20190901|2019-02-18 20:30,19,394.75,394.75,394.75,394.75,6
20190901|2019-02-18 21:00,19,395,395.25,395,395.25,14
20190901|2019-02-18 21:30,19,395.25,395.25,395.25,395.25,3
20190901|2019-02-18 22:00,19,394.75,394.75,394.75,394.75,1
20190901|2019-02-18 22:30,19,395.25,395.5,394.75,395.25,25
20190901|2019-02-19 01:00,19,395.25,395.25,395.25,395.25,7
20190901|2019-02-19 01:30,19,395.25,395.25,395,395,13
20190901|2019-02-19 02:30,19,394.75,395,394.75,395,38
20190901|2019-02-19 03:00,19,395,395,394.5,394.5,18
20190901|2019-02-19 03:30,19,394.5,394.75,394.5,394.75,29
20190901|2019-02-19 04:00,19,394.5,394.5,394.25,394.25,2
20190901|2019-02-19 04:30,19,394,394,394,394,2
20190901|2019-02-19 05:00,19,394.25,394.25,394,394,3
20190901|2019-02-19 05:30,19,394,394.5,394,394.5,68
20190901|2019-02-19 06:00,19,394.5,395.25,394.5,395,482
20190901|2019-02-19 06:30,19,394.75,395,394.5,395,102
20190901|2019-02-19 07:00,19,394.75,395,394.75,395,19
20190901|2019-02-19 07:30,19,394.75,395,394.5,394.5,36
20190901|2019-02-19 08:30,19,394.75,395,393,393,674
20190901|2019-02-19 09:00,19,393,393,392,392.25,266
20190901|2019-02-19 09:30,19,392.5,392.5,392,392.25,52
20190901|2019-02-19 10:00,19,392.25,392.25,392,392.25,112
20190901|2019-02-19 10:30,19,392.25,392.25,391,391,706
20190901|2019-02-19 11:00,19,391,391,390,390.5,1472
20190901|2019-02-19 11:30,19,390.5,390.75,389.5,389.5,950
20190901|2019-02-19 12:00,19,389.75,390.25,389.5,390,998
20190901|2019-02-19 12:30,19,390.25,390.5,390,390.25,934
20190901|2019-02-19 13:00,19,390.25,391.25,390,391,1733
20190901|2019-02-19 19:00,20,392.25,392.5,392,392.5,25
20190901|2019-02-19 19:30,20,392.25,392.25,392.25,392.25,8
20190901|2019-02-19 20:00,20,392.75,392.75,392.5,392.5,5
20190901|2019-02-19 21:00,20,393,393,393,393,1
20190901|2019-02-20 01:00,20,393.25,393.25,393.25,393.25,1
20190901|2019-02-20 02:30,20,393.5,393.75,393.5,393.75,38
20190901|2019-02-20 03:30,20,394,394,393.75,393.75,11
20190901|2019-02-20 04:00,20,393.5,393.5,393.5,393.5,5
20190901|2019-02-20 06:00,20,393.25,393.25,393,393,3
20190901|2019-02-20 06:30,20,393.25,393.25,392.5,392.5,133
20190901|2019-02-20 07:00,20,393,393,392.25,392.5,58
20190901|2019-02-20 07:30,20,392.25,392.25,391.25,391.5,40
20190901|2019-02-20 08:30,20,392,392,391,391,1390
20190901|2019-02-20 09:00,20,391,391.5,390.5,390.75,1119
20190901|2019-02-20 09:30,20,390.75,390.75,390.25,390.25,1346
20190901|2019-02-20 10:00,20,390.25,390.5,390,390.5,234
20190901|2019-02-20 10:30,20,390.5,392,390.5,391.5,901
20190901|2019-02-20 11:00,20,391.5,392.25,391,392.25,342
20190901|2019-02-20 11:30,20,392.25,392.75,391.75,392.25,417
20190901|2019-02-20 12:00,20,392.25,392.75,392,392.75,107
20190901|2019-02-20 12:30,20,392.75,393,392.5,392.5,251
20190901|2019-02-20 13:00,20,392.5,393,392.25,392.75,798
20190901|2019-02-20 19:00,21,392.5,392.75,392.5,392.5,45
20190901|2019-02-20 20:00,21,392.5,392.5,392.5,392.5,1
20190901|2019-02-20 21:00,21,392.25,392.25,392.25,392.25,1
20190901|2019-02-20 23:00,21,392.75,393,392.75,393,8
20190901|2019-02-20 23:30,21,393,393.25,393,393.25,15
20190901|2019-02-21 00:00,21,393.75,394.25,393.75,393.75,454
20190901|2019-02-21 01:00,21,394,394,394,394,10
20190901|2019-02-21 02:00,21,394,394,394,394,25
20190901|2019-02-21 02:30,21,394.25,394.25,394.25,394.25,42
20190901|2019-02-21 03:00,21,394.5,395,394.5,395,98
20190901|2019-02-21 04:00,21,395,395,395,395,3
20190901|2019-02-21 04:30,21,395.25,396,395.25,395.75,38
20190901|2019-02-21 05:00,21,395.5,396.25,395.5,396,67
20190901|2019-02-21 05:30,21,396,396.5,396,396,271
20190901|2019-02-21 06:00,21,396,396,395.5,395.5,233
20190901|2019-02-21 06:30,21,395.75,398.5,395.5,398.5,417
20190901|2019-02-21 07:00,21,398.5,399,398,398,350
20190901|2019-02-21 07:30,21,398,398,397.25,397.75,231
20190901|2019-02-21 08:30,21,397.25,398.25,396.5,396.75,1344
20190901|2019-02-21 09:00,21,396.75,397.25,396.5,396.5,347
20190901|2019-02-21 09:30,21,396.5,396.75,396,396.5,1001
20190901|2019-02-21 10:00,21,396.5,397,396,396.5,352
20190901|2019-02-21 10:30,21,396.5,397,396.5,397,645
20190901|2019-02-21 11:00,21,396.75,397.25,396.75,397,527
20190901|2019-02-21 11:30,21,397,397.75,397,397.25,229
20190901|2019-02-21 12:00,21,397.25,397.25,396,396,395
20190901|2019-02-21 12:30,21,396.25,396.5,395.5,395.75,845
20190901|2019-02-21 13:00,21,396,396.5,395.5,395.5,962
20190901|2019-02-21 19:00,22,395.5,396.5,395.5,396.5,47
20190901|2019-02-21 19:30,22,396.5,396.5,396,396,16
20190901|2019-02-21 20:30,22,396.5,396.75,396.5,396.75,5
20190901|2019-02-21 21:00,22,396.75,397,396.75,397,22
20190901|2019-02-21 21:30,22,397.25,397.25,397.25,397.25,3
20190901|2019-02-21 22:30,22,397.25,397.25,397.25,397.25,2
20190901|2019-02-22 01:00,22,397.25,397.25,397.25,397.25,3
20190901|2019-02-22 01:30,22,397.25,397.25,397.25,397.25,3
20190901|2019-02-22 02:00,22,397.25,397.75,397.25,397.75,92
20190901|2019-02-22 02:30,22,397.25,397.25,397.25,397.25,8
20190901|2019-02-22 03:00,22,397.25,397.5,397.25,397.5,20
20190901|2019-02-22 03:30,22,397.5,397.5,397.5,397.5,7
20190901|2019-02-22 04:30,22,397.25,397.25,397.25,397.25,1
20190901|2019-02-22 05:30,22,397.25,397.5,397.25,397.5,3
20190901|2019-02-22 06:00,22,397.25,397.25,397,397,2
20190901|2019-02-22 06:30,22,397.5,397.5,397.5,397.5,45
20190901|2019-02-22 07:00,22,397.75,398,397.5,397.75,39
20190901|2019-02-22 07:30,22,398,398.25,397.25,397.25,161
20190901|2019-02-22 08:30,22,397.25,397.5,396.75,397.25,655
20190901|2019-02-22 09:00,22,397.25,397.25,396.5,396.5,520
20190901|2019-02-22 09:30,22,396.5,396.75,396,396.5,498
20190901|2019-02-22 10:00,22,396.75,397.25,396.5,397,702
20190901|2019-02-22 10:30,22,397,397.25,396.75,397,170
20190901|2019-02-22 11:00,22,397.25,397.75,397.25,397.25,295
20190901|2019-02-22 11:30,22,397.25,397.5,397,397,253
20190901|2019-02-22 12:00,22,397,397.5,396.75,397.25,296
20190901|2019-02-22 12:30,22,397.25,397.75,397,397.5,202
20190901|2019-02-22 13:00,22,397.5,397.5,396,396.25,625
20190901|2019-02-24 19:00,25,398.75,399,398.25,398.75,366
20190901|2019-02-24 19:30,25,398.75,398.75,398.75,398.75,5
20190901|2019-02-24 20:00,25,398.5,398.5,398.25,398.25,5
20190901|2019-02-24 21:00,25,398,398,398,398,3
20190901|2019-02-24 21:30,25,398,398,398,398,1
20190901|2019-02-25 00:00,25,397.75,398,397.75,398,24
20190901|2019-02-25 00:30,25,397.75,397.75,397.75,397.75,4
20190901|2019-02-25 01:00,25,398,398,398,398,2
20190901|2019-02-25 02:30,25,397.75,398,397.75,397.75,16
20190901|2019-02-25 03:00,25,398,398.5,398,398.5,12
20190901|2019-02-25 03:30,25,398.25,398.25,398.25,398.25,9
20190901|2019-02-25 04:00,25,398.25,398.25,398.25,398.25,13
20190901|2019-02-25 04:30,25,398.5,398.5,398.25,398.25,43
20190901|2019-02-25 05:30,25,398.25,398.5,398.25,398.5,8
20190901|2019-02-25 06:00,25,398.25,398.5,397.75,398.25,49
20190901|2019-02-25 06:30,25,398.25,398.25,398.25,398.25,4
20190901|2019-02-25 07:00,25,398,398,397.75,398,36
20190901|2019-02-25 07:30,25,398,398,397.75,397.75,31
20190901|2019-02-25 08:30,25,397.25,397.75,394.75,395.25,1368
20190901|2019-02-25 09:00,25,395.25,396,395,395.5,317
20190901|2019-02-25 09:30,25,395.5,396.25,395.5,395.75,248
20190901|2019-02-25 10:00,25,395.5,395.75,394.25,394.75,480
20190901|2019-02-25 10:30,25,394.75,394.75,393.5,393.75,1185
20190901|2019-02-25 11:00,25,393.75,394,392.75,393,961
20190901|2019-02-25 11:30,25,393,393.75,392.75,393,347
20190901|2019-02-25 12:00,25,393,393.25,392.5,392.75,505
20190901|2019-02-25 12:30,25,393,393.5,392.5,392.5,943
20190901|2019-02-25 13:00,25,392.5,393.25,392.25,393,950
20190901|2019-02-25 19:00,26,392.75,392.75,391.25,391.25,100
20190901|2019-02-25 19:30,26,391.25,391.5,391,391.5,287
20190901|2019-02-25 20:00,26,391.5,391.75,391.5,391.75,6
20190901|2019-02-25 20:30,26,392,392,392,392,2
20190901|2019-02-25 21:00,26,392.75,392.75,392,392,8
20190901|2019-02-25 21:30,26,392.25,392.75,392.25,392.75,34
20190901|2019-02-25 22:30,26,392.5,392.5,392.5,392.5,1
20190901|2019-02-25 23:30,26,392.75,392.75,392.75,392.75,3
20190901|2019-02-26 00:00,26,392.75,392.75,392.5,392.5,6
20190901|2019-02-26 01:30,26,393,393.25,393,393.25,8
20190901|2019-02-26 02:30,26,393.25,393.25,393.25,393.25,7
20190901|2019-02-26 03:00,26,393.25,393.25,393,393.25,7
20190901|2019-02-26 03:30,26,393.25,393.5,392.75,393,136
20190901|2019-02-26 04:00,26,393.25,393.25,392.75,392.75,71
20190901|2019-02-26 04:30,26,392.25,392.25,392.25,392.25,1
20190901|2019-02-26 05:00,26,392.25,392.5,392.25,392.25,25
20190901|2019-02-26 05:30,26,391.75,391.75,391.75,391.75,10
20190901|2019-02-26 06:00,26,391.75,392.25,391.75,392.25,20
20190901|2019-02-26 06:30,26,392.25,393,392.25,393,38
20190901|2019-02-26 07:00,26,393,393,392,392.25,65
20190901|2019-02-26 07:30,26,392,392.75,392,392.75,404
20190901|2019-02-26 08:30,26,392.5,392.5,390,390,2099
20190901|2019-02-26 09:00,26,390,391,390,390.75,593
20190901|2019-02-26 09:30,26,390.5,390.5,390,390,469
20190901|2019-02-26 10:00,26,390.25,390.25,389.5,390,542
20190901|2019-02-26 10:30,26,390,390,389.25,389.5,1042
20190901|2019-02-26 11:00,26,389.5,390.5,389.5,390.25,586
20190901|2019-02-26 11:30,26,390,390.25,389.5,389.75,358
20190901|2019-02-26 12:00,26,389.75,389.75,389.25,389.5,366
20190901|2019-02-26 12:30,26,389.5,389.5,389,389,401
20190901|2019-02-26 13:00,26,389,390,388.75,388.75,989
20190901|2019-02-26 21:30,27,389,389.25,389,389,14
20190901|2019-02-26 22:00,27,389,389.25,389,389.25,8
20190901|2019-02-26 22:30,27,389.25,389.25,389.25,389.25,51
20190901|2019-02-27 00:00,27,389.5,389.5,389.5,389.5,16
20190901|2019-02-27 00:30,27,389.5,389.5,389.5,389.5,2
20190901|2019-02-27 01:00,27,389.25,389.25,389,389.25,13
20190901|2019-02-27 01:30,27,389,389,389,389,1
20190901|2019-02-27 02:00,27,389.5,389.5,389.5,389.5,12
20190901|2019-02-27 03:00,27,389.5,389.75,389.5,389.75,36
20190901|2019-02-27 03:30,27,389.75,389.75,389.5,389.75,277
20190901|2019-02-27 04:00,27,389.75,390,389.75,390,23
20190901|2019-02-27 04:30,27,390,390.5,390,390.5,6
20190901|2019-02-27 05:00,27,390.75,391,390.75,391,19
20190901|2019-02-27 05:30,27,391,391.25,391,391,105
20190901|2019-02-27 06:00,27,391,391,390.75,390.75,42
20190901|2019-02-27 06:30,27,391,391,390.25,390.5,218
20190901|2019-02-27 07:00,27,390.25,390.75,390.25,390.75,35
20190901|2019-02-27 07:30,27,390.75,391.5,390.75,391.5,36
20190901|2019-02-27 08:30,27,391.5,391.5,390,390.25,766
20190901|2019-02-27 09:00,27,390.25,390.5,388.5,388.75,1032
20190901|2019-02-27 09:30,27,388.75,390,388.5,390,471
20190901|2019-02-27 10:00,27,390,390,389.25,389.5,526
20190901|2019-02-27 10:30,27,389.5,389.5,388.75,389,247
20190901|2019-02-27 11:00,27,389,389,387.75,388,750
20190901|2019-02-27 11:30,27,388.25,388.5,387.75,388,1016
20190901|2019-02-27 12:00,27,388,388.25,387.75,388,569
20190901|2019-02-27 12:30,27,387.75,388,387,387,973
20190901|2019-02-27 13:00,27,387.25,388,387,387,1224
20190901|2019-02-27 19:00,28,387.5,387.75,387.5,387.75,229
20190901|2019-02-27 19:30,28,387.75,387.75,387.25,387.25,22
20190901|2019-02-27 21:00,28,387.5,387.5,387.5,387.5,13
20190901|2019-02-27 21:30,28,387.5,387.5,387.5,387.5,2
20190901|2019-02-27 22:00,28,387.25,387.25,387.25,387.25,3
20190901|2019-02-27 22:30,28,387.5,387.5,387.5,387.5,4
20190901|2019-02-27 23:30,28,387.5,387.75,387.5,387.5,24
20190901|2019-02-28 00:00,28,387.5,387.5,387.5,387.5,4
20190901|2019-02-28 00:30,28,387.5,387.5,387.5,387.5,3
20190901|2019-02-28 01:00,28,387.5,387.5,387.5,387.5,4
20190901|2019-02-28 01:30,28,387.5,387.5,387.5,387.5,4
20190901|2019-02-28 02:00,28,387.5,387.75,387.5,387.5,47
20190901|2019-02-28 02:30,28,387.5,387.75,387.5,387.75,34
20190901|2019-02-28 03:00,28,387.5,387.75,387.5,387.75,226
20190901|2019-02-28 03:30,28,387.75,387.75,387.75,387.75,7
20190901|2019-02-28 04:00,28,387.5,387.75,387.25,387.25,99
20190901|2019-02-28 04:30,28,387.5,387.75,387.5,387.75,27
20190901|2019-02-28 05:00,28,388,388,387.75,388,43
20190901|2019-02-28 05:30,28,387.75,387.75,387.5,387.5,404
20190901|2019-02-28 06:00,28,387.5,387.5,387.25,387.25,9
20190901|2019-02-28 06:30,28,387.25,387.25,386.75,387,41
20190901|2019-02-28 07:00,28,387,387.25,386.75,387,206
20190901|2019-02-28 07:30,28,387.25,387.5,386.5,386.5,65
20190901|2019-02-28 08:30,28,386.75,387,385.75,386.75,1206
20190901|2019-02-28 09:00,28,386.75,386.75,386.25,386.5,440
20190901|2019-02-28 09:30,28,386.5,386.5,385.75,386,497
20190901|2019-02-28 10:00,28,385.75,386,385.5,385.75,678
20190901|2019-02-28 10:30,28,385.75,385.75,384.75,385,1256
20190901|2019-02-28 11:00,28,384.75,385.5,384.75,385.25,627
20190901|2019-02-28 11:30,28,385.25,385.25,385,385,277
20190901|2019-02-28 12:00,28,384.75,385,384.5,385,297
20190901|2019-02-28 12:30,28,385,385,384.75,384.75,422
20190901|2019-02-28 13:00,28,385,385.25,384.75,384.75,855
20190901|2019-02-28 19:00,1,385.25,385.25,385,385.25,16
20190901|2019-02-28 21:00,1,385.25,385.25,385.25,385.25,3
20190901|2019-02-28 21:30,1,385.5,385.5,385.5,385.5,2
20190901|2019-02-28 22:30,1,385.75,385.75,385.75,385.75,3
20190901|2019-03-01 01:00,1,385.5,385.75,385.5,385.75,6
20190901|2019-03-01 01:30,1,385.75,385.75,385.75,385.75,14
20190901|2019-03-01 02:30,1,385.75,385.75,385.75,385.75,27
20190901|2019-03-01 03:00,1,386,386,386,386,9
20190901|2019-03-01 03:30,1,385.75,385.75,385.75,385.75,12
20190901|2019-03-01 04:00,1,385.75,385.75,385.75,385.75,10
20190901|2019-03-01 05:00,1,385.75,386.5,385.75,386.5,380
20190901|2019-03-01 05:30,1,386.5,386.5,385.75,385.75,324
20190901|2019-03-01 06:00,1,385.75,385.75,385.25,385.25,52
20190901|2019-03-01 06:30,1,385.25,385.5,385.25,385.5,8
20190901|2019-03-01 07:00,1,385.25,385.5,385.25,385.25,37
20190901|2019-03-01 07:30,1,385.5,385.5,385.25,385.25,128
20190901|2019-03-01 08:30,1,385.5,386.25,383.25,383.5,1674
20190901|2019-03-01 09:00,1,383.5,384.5,383.25,383.5,532
20190901|2019-03-01 09:30,1,383.5,383.5,382.25,382.25,1040
20190901|2019-03-01 10:00,1,382,382.25,381.75,381.75,514
20190901|2019-03-01 10:30,1,382,382,381.25,381.25,736
20190901|2019-03-01 11:00,1,381.25,381.25,380.75,380.75,302
20190901|2019-03-01 11:30,1,381,384.5,381,384,1175
20190901|2019-03-01 12:00,1,384.25,386.5,384.25,386,964
20190901|2019-03-01 12:30,1,386,387.25,386,387,669
20190901|2019-03-01 13:00,1,387.25,387.75,386.5,386.75,535
20190901|2019-03-03 19:00,4,387.75,389,387.75,389,202
20190901|2019-03-03 19:30,4,389.25,389.25,388.75,388.75,2
20190901|2019-03-03 20:00,4,389,389,389,389,22
20190901|2019-03-03 21:00,4,389.25,389.25,389.25,389.25,1
20190901|2019-03-03 21:30,4,389.75,389.75,389.75,389.75,5
20190901|2019-03-03 22:30,4,390,390,390,390,1
20190901|2019-03-03 23:00,4,390,390,389.75,389.75,7
20190901|2019-03-03 23:30,4,390,390,390,390,2
20190901|2019-03-04 00:00,4,389.75,389.75,389.75,389.75,1
20190901|2019-03-04 00:30,4,389.5,389.5,389.5,389.5,20
20190901|2019-03-04 01:30,4,389.5,389.5,389.25,389.5,172
20190901|2019-03-04 02:00,4,389.5,389.75,389.5,389.75,60
20190901|2019-03-04 02:30,4,390,390,389.75,390,27
20190901|2019-03-04 03:00,4,390.25,390.25,389.5,389.5,35
20190901|2019-03-04 03:30,4,389.25,389.5,389.25,389.5,3
20190901|2019-03-04 04:00,4,389.5,389.5,389,389,4
20190901|2019-03-04 04:30,4,388.75,388.75,388.75,388.75,5
20190901|2019-03-04 05:00,4,388.5,388.5,388.5,388.5,38
20190901|2019-03-04 06:00,4,388.5,388.5,388.5,388.5,1
20190901|2019-03-04 06:30,4,388.75,390,388.75,389.75,20
20190901|2019-03-04 07:00,4,389.75,391,389.75,391,121
20190901|2019-03-04 07:30,4,391,391.25,390.25,390.25,72
20190901|2019-03-04 08:30,4,390.25,391.5,390,390.75,2269
20190901|2019-03-04 09:00,4,390.75,391.5,390.25,390.75,549
20190901|2019-03-04 09:30,4,391,391,389.5,390,591
20190901|2019-03-04 10:00,4,390,390,389.25,389.25,298
20190901|2019-03-04 10:30,4,389.5,389.75,389.25,389.75,475
20190901|2019-03-04 11:00,4,389.5,389.5,388.75,389,230
20190901|2019-03-04 11:30,4,388.75,390.5,388.75,390.5,371
20190901|2019-03-04 12:00,4,390.5,390.75,389.75,389.75,335
20190901|2019-03-04 12:30,4,389.75,390,388.75,389.25,364
20190901|2019-03-04 13:00,4,389.25,389.75,388.75,389,957
20190901|2019-03-04 19:00,5,389.5,389.75,389.5,389.75,84
20190901|2019-03-04 21:00,5,389.75,389.75,389.75,389.75,3
20190901|2019-03-05 03:30,5,389.25,389.25,389,389,6
20190901|2019-03-05 04:00,5,389,389,388.75,388.75,5
20190901|2019-03-05 04:30,5,388.75,388.75,388.75,388.75,8
20190901|2019-03-05 05:00,5,388.75,388.75,388.75,388.75,6
20190901|2019-03-05 05:30,5,388.75,388.75,388.75,388.75,9
20190901|2019-03-05 06:00,5,388.75,389,388.75,388.75,9
20190901|2019-03-05 06:30,5,388.5,388.5,388.25,388.25,41
20190901|2019-03-05 07:00,5,388,388.5,388,388.5,40
20190901|2019-03-05 07:30,5,388.75,388.75,388.5,388.75,137
20190901|2019-03-05 08:30,5,389,390.25,388.75,389.5,514
20190901|2019-03-05 09:00,5,389.25,390.25,388.75,388.75,394
20190901|2019-03-05 09:30,5,389,389.75,389,389.5,512
20190901|2019-03-05 10:00,5,389.5,390,389.5,389.5,274
20190901|2019-03-05 10:30,5,389.25,389.25,388.75,389.25,253
20190901|2019-03-05 11:00,5,389.25,390,389,390,277
20190901|2019-03-05 11:30,5,389.75,391.25,389.75,391,448
20190901|2019-03-05 12:00,5,391,391.5,390.75,391.25,212
20190901|2019-03-05 12:30,5,391,391.25,390,390,370
20190901|2019-03-05 13:00,5,390,390.5,389.75,390,765
20190901|2019-03-05 19:00,6,390,390.25,390,390.25,40
20190901|2019-03-05 19:30,6,390.5,390.5,390.5,390.5,1
20190901|2019-03-05 20:00,6,390.5,390.5,390.5,390.5,4
20190901|2019-03-05 20:30,6,390.5,390.5,390.5,390.5,1
20190901|2019-03-05 21:00,6,390.5,390.5,390.5,390.5,3
20190901|2019-03-05 23:00,6,390.5,390.5,390.5,390.5,1
20190901|2019-03-05 23:30,6,390.25,390.25,390.25,390.25,2
20190901|2019-03-06 01:00,6,390.25,390.25,390.25,390.25,2
20190901|2019-03-06 01:30,6,390.25,390.25,390.25,390.25,1
20190901|2019-03-06 03:00,6,390,390,389.75,389.75,4
20190901|2019-03-06 03:30,6,389.75,389.75,389.75,389.75,1
20190901|2019-03-06 05:30,6,389.75,389.75,389.5,389.75,17
20190901|2019-03-06 06:00,6,389.75,389.75,389.75,389.75,2
20190901|2019-03-06 07:00,6,389.75,390.25,389.5,389.75,77
20190901|2019-03-06 07:30,6,390,390,389.5,389.75,31
20190901|2019-03-06 08:30,6,389.5,389.75,388.75,389,369
20190901|2019-03-06 09:00,6,389.25,389.25,387,387.25,1380
20190901|2019-03-06 09:30,6,387.25,388,387.25,387.75,374
20190901|2019-03-06 10:00,6,387.75,388,387.25,387.25,331
20190901|2019-03-06 10:30,6,387.25,387.25,386.25,386.25,399
20190901|2019-03-06 11:00,6,386.25,386.5,385.75,386,262
20190901|2019-03-06 11:30,6,386,386.25,385.75,386.25,184
20190901|2019-03-06 12:00,6,386.25,386.25,385.5,386,301
20190901|2019-03-06 12:30,6,386,386.75,385.75,386.5,428
20190901|2019-03-06 13:00,6,386.25,387.75,386.25,387,1163
20190901|2019-03-06 19:00,7,386.75,387,385.75,385.75,103
20190901|2019-03-06 19:30,7,386.25,386.25,386.25,386.25,2
20190901|2019-03-06 21:00,7,386.5,386.5,386.5,386.5,2
20190901|2019-03-06 21:30,7,386.5,386.5,386.5,386.5,1
20190901|2019-03-06 23:00,7,386.5,386.5,386.5,386.5,1
20190901|2019-03-06 23:30,7,386.5,386.5,386.5,386.5,1
20190901|2019-03-07 01:00,7,386.25,386.25,386.25,386.25,2
20190901|2019-03-07 03:00,7,386.25,386.25,386.25,386.25,4
20190901|2019-03-07 03:30,7,386.25,386.25,385.75,385.75,17
20190901|2019-03-07 04:30,7,386,386.25,386,386.25,9
20190901|2019-03-07 05:00,7,386.5,386.5,386.25,386.25,5
20190901|2019-03-07 06:00,7,386.5,386.5,386.25,386.25,7
20190901|2019-03-07 07:00,7,386,386,385.5,385.75,98
20190901|2019-03-07 07:30,7,385.5,385.75,385.25,385.5,27
20190901|2019-03-07 08:30,7,386,386.5,384.25,384.75,1024
20190901|2019-03-07 09:00,7,384.75,386,384.5,384.5,789
20190901|2019-03-07 09:30,7,384.5,384.5,383.75,384.5,584
20190901|2019-03-07 10:00,7,384.5,385,383.5,383.5,444
20190901|2019-03-07 10:30,7,383.5,383.75,383,383,520
20190901|2019-03-07 11:00,7,383.25,383.25,382.5,382.75,660
20190901|2019-03-07 11:30,7,382.75,384,382.25,383.25,667
20190901|2019-03-07 12:00,7,383,383,381.75,381.75,833
20190901|2019-03-07 12:30,7,381.75,381.75,381,381,551
20190901|2019-03-07 13:00,7,381,381.75,380.25,380.5,1640
20190901|2019-03-07 19:00,8,381,382.5,381,382.25,164
20190901|2019-03-07 19:30,8,382.5,382.5,382.5,382.5,3
20190901|2019-03-07 20:00,8,382.25,382.25,381.75,381.75,12
20190901|2019-03-07 20:30,8,381.5,381.5,381.25,381.5,6
20190901|2019-03-07 21:00,8,381.75,381.75,381.75,381.75,3
20190901|2019-03-07 21:30,8,382,382.5,382,382.5,6
20190901|2019-03-07 22:00,8,382.5,382.5,382.5,382.5,72
20190901|2019-03-07 22:30,8,382.5,382.5,382.25,382.25,51
20190901|2019-03-07 23:00,8,382,382,382,382,3
20190901|2019-03-08 00:00,8,382.5,382.5,382.5,382.5,1
20190901|2019-03-08 00:30,8,382.5,382.5,382.5,382.5,12
20190901|2019-03-08 01:00,8,382.25,382.25,382,382,6
20190901|2019-03-08 01:30,8,382.25,382.5,382.25,382.5,5
20190901|2019-03-08 02:00,8,382.25,383,382.25,383,124
20190901|2019-03-08 02:30,8,382.75,382.75,382.5,382.75,22
20190901|2019-03-08 03:00,8,382.5,382.5,382.5,382.5,3
20190901|2019-03-08 03:30,8,382.5,382.5,382.5,382.5,18
20190901|2019-03-08 04:00,8,383,383,383,383,10
20190901|2019-03-08 04:30,8,383,383,382.75,383,98
20190901|2019-03-08 05:00,8,383.25,383.25,383,383,16
20190901|2019-03-08 05:30,8,383,383,382.5,382.5,11
20190901|2019-03-08 06:00,8,382.5,382.5,382.25,382.25,13
20190901|2019-03-08 06:30,8,382.25,382.5,382.25,382.5,14
20190901|2019-03-08 07:00,8,382,382,381.75,382,42
20190901|2019-03-08 07:30,8,382,382,381.75,381.75,3
20190901|2019-03-08 08:30,8,382.25,382.5,380.75,382,1336
20190901|2019-03-08 09:00,8,381.75,382,381,381.5,466
20190901|2019-03-08 09:30,8,381.5,381.5,381,381,474
20190901|2019-03-08 10:00,8,381,381,380.25,380.25,568
20190901|2019-03-08 10:30,8,380.5,381,379.75,380.25,1673
20190901|2019-03-08 11:00,8,380,382.75,379,380.25,2589
20190901|2019-03-08 11:30,8,380,380.25,378.5,378.5,1052
20190901|2019-03-08 12:00,8,378.75,379.75,378.75,379.5,738
20190901|2019-03-08 12:30,8,379.5,380.5,379.25,379.5,1045
20190901|2019-03-08 13:00,8,379.5,381,379.25,380.25,1398
20190901|2019-03-10 19:00,11,381.25,382.5,381.25,382.5,34
20190901|2019-03-10 19:30,11,382.5,383,382.5,382.75,30
20190901|2019-03-10 20:00,11,382.75,382.75,382.75,382.75,2
20190901|2019-03-10 21:00,11,383.25,383.25,383.25,383.25,1
20190901|2019-03-10 21:30,11,383.25,383.25,382.75,382.75,4
20190901|2019-03-10 22:30,11,383,383,383,383,9
20190901|2019-03-10 23:00,11,382.75,382.75,382.75,382.75,4
20190901|2019-03-11 00:00,11,382.75,382.75,382.75,382.75,9
20190901|2019-03-11 00:30,11,382.75,382.75,382.75,382.75,2
20190901|2019-03-11 01:00,11,383,383,382.75,383,12
20190901|2019-03-11 02:30,11,382.25,382.25,382.25,382.25,6
20190901|2019-03-11 03:30,11,382.5,382.5,382.5,382.5,10
20190901|2019-03-11 04:30,11,382.25,382.25,381.75,381.75,102
20190901|2019-03-11 05:00,11,381.75,381.75,381.75,381.75,5
20190901|2019-03-11 05:30,11,381.75,381.75,381.5,381.5,8
20190901|2019-03-11 06:30,11,381.25,382,381.25,382,39
20190901|2019-03-11 07:00,11,381.75,381.75,381.5,381.5,22
20190901|2019-03-11 07:30,11,381.75,381.75,381.5,381.5,15
20190901|2019-03-11 08:30,11,381.75,382,379.25,380,950
20190901|2019-03-11 09:00,11,380,380.25,379,379.5,411
20190901|2019-03-11 09:30,11,379.25,379.25,378.75,379,201
20190901|2019-03-11 10:00,11,379,380.25,379,380,208
20190901|2019-03-11 10:30,11,380,380.25,379.5,380,202
20190901|2019-03-11 11:00,11,379.75,379.75,379,379,358
20190901|2019-03-11 11:30,11,379,379.75,379,379.5,355
20190901|2019-03-11 12:00,11,379.75,379.75,379.25,379.5,147
20190901|2019-03-11 12:30,11,379.5,379.75,378.5,379,634
20190901|2019-03-11 13:00,11,378.75,379,378,378.5,1276
20190901|2019-03-11 19:00,12,378.75,379,378.5,378.5,182
20190901|2019-03-11 20:00,12,379,379,379,379,1
20190901|2019-03-11 22:00,12,379,379.25,378.75,378.75,26
20190901|2019-03-11 22:30,12,378.75,378.75,378.75,378.75,1
20190901|2019-03-11 23:00,12,379,379.25,379,379.25,26
20190901|2019-03-11 23:30,12,379.25,379.25,379.25,379.25,1
20190901|2019-03-12 00:30,12,379.25,379.25,379.25,379.25,4
20190901|2019-03-12 01:30,12,379,379.25,379,379.25,40
20190901|2019-03-12 02:00,12,379,379.25,379,379.25,16
20190901|2019-03-12 02:30,12,379.25,379.5,379.25,379.25,10
20190901|2019-03-12 03:00,12,379.25,379.25,378.5,378.5,42
20190901|2019-03-12 03:30,12,378.5,379.5,378.5,379.5,122
20190901|2019-03-12 04:00,12,379.5,380.25,379.25,379.75,79
20190901|2019-03-12 04:30,12,379.75,380.75,379.75,380,137
20190901|2019-03-12 05:00,12,380,380,380,380,3
20190901|2019-03-12 05:30,12,380,380.5,380,380.5,25
20190901|2019-03-12 06:30,12,380.25,380.25,379,379,128
20190901|2019-03-12 07:00,12,379,379.5,378.75,378.75,93
20190901|2019-03-12 07:30,12,378.75,379.75,378.75,379.25,113
20190901|2019-03-12 08:30,12,379.5,381,379,380.5,862
20190901|2019-03-12 09:00,12,380.5,382,380.25,381.75,1316
20190901|2019-03-12 09:30,12,381.5,381.5,379.75,380.5,1167
20190901|2019-03-12 10:00,12,380.25,381.25,380.25,381,92
20190901|2019-03-12 10:30,12,381,381.25,380.25,381,1053
20190901|2019-03-12 11:00,12,381,382,381,381.5,664
20190901|2019-03-12 11:30,12,381.5,382.5,381.5,382,599
20190901|2019-03-12 12:00,12,382,383,382,382.75,443
20190901|2019-03-12 12:30,12,383,383.75,382.75,383.75,1094
20190901|2019-03-12 13:00,12,383.75,384,382.25,382.5,838
20190901|2019-03-12 19:00,13,382.5,383.5,382,383,38
20190901|2019-03-12 19:30,13,383,383,383,383,4
20190901|2019-03-12 20:00,13,383,383,383,383,1
20190901|2019-03-12 20:30,13,382.75,382.75,382.75,382.75,1
20190901|2019-03-12 22:30,13,382.5,383,382.5,383,5
20190901|2019-03-12 23:30,13,382.75,382.75,382.75,382.75,1
20190901|2019-03-13 00:30,13,382.5,382.75,382.5,382.75,5
20190901|2019-03-13 01:00,13,382.75,382.75,382.5,382.5,5
20190901|2019-03-13 03:00,13,382.25,382.25,382.25,382.25,1
20190901|2019-03-13 03:30,13,382,382,381.75,381.75,23
20190901|2019-03-13 04:30,13,382.25,382.25,382,382,3
20190901|2019-03-13 05:00,13,382,382,382,382,10
20190901|2019-03-13 05:30,13,382,382,381.75,381.75,28
20190901|2019-03-13 06:00,13,381.75,381.75,381.75,381.75,15
20190901|2019-03-13 06:30,13,381.75,381.75,381,381.25,159
20190901|2019-03-13 07:00,13,381.5,382,381.25,382,22
20190901|2019-03-13 07:30,13,381.75,382.25,381.75,382,29
20190901|2019-03-13 08:30,13,382.25,383.5,381.25,382.5,1282
20190901|2019-03-13 09:00,13,382.25,382.25,380.75,381.5,713
20190901|2019-03-13 09:30,13,381.25,382,381,381.75,337
20190901|2019-03-13 10:00,13,381.75,383.5,381.75,383.5,309
20190901|2019-03-13 10:30,13,383.25,386.25,383,386.25,767
20190901|2019-03-13 11:00,13,386,386.75,384.5,384.5,1121
20190901|2019-03-13 11:30,13,384.5,384.75,384,384.5,166
20190901|2019-03-13 12:00,13,384.5,385,383.5,384,207
20190901|2019-03-13 12:30,13,384,384,382.5,383.5,493
20190901|2019-03-13 13:00,13,383.5,383.75,383,383.5,613
20190901|2019-03-13 19:00,14,383.75,384.75,383.75,384.75,92
20190901|2019-03-13 19:30,14,384.75,385,384.75,385,45
20190901|2019-03-13 20:00,14,384.5,384.5,384.25,384.25,9
20190901|2019-03-13 20:30,14,384.25,384.25,384.25,384.25,8
20190901|2019-03-13 21:00,14,385,385,385,385,4
20190901|2019-03-13 21:30,14,385,385,384.75,384.75,10
20190901|2019-03-13 22:30,14,384.75,385,384.75,384.75,101
20190901|2019-03-13 23:00,14,385,385,385,385,2
20190901|2019-03-14 00:30,14,384.5,384.5,384.5,384.5,20
20190901|2019-03-14 01:00,14,384.5,384.5,384,384,8
20190901|2019-03-14 02:00,14,384.25,384.5,384.25,384.5,15
20190901|2019-03-14 02:30,14,385,385.25,385,385.25,22
20190901|2019-03-14 03:00,14,385,385.5,384.75,384.75,56
20190901|2019-03-14 03:30,14,385.25,385.25,385.25,385.25,3
20190901|2019-03-14 04:00,14,385.5,385.5,385.25,385.25,2
20190901|2019-03-14 04:30,14,385,386,385,386,144
20190901|2019-03-14 05:00,14,386,386,383.25,383.25,208
20190901|2019-03-14 05:30,14,383.75,384.25,383.75,384.25,22
20190901|2019-03-14 06:00,14,384.5,385,383.75,383.75,122
20190901|2019-03-14 06:30,14,383.5,383.75,383.5,383.5,28
20190901|2019-03-14 07:00,14,384.25,384.25,383.5,384,25
20190901|2019-03-14 07:30,14,384,384,383.25,383.75,132
20190901|2019-03-14 08:30,14,384,386,383.5,385.25,1080
20190901|2019-03-14 09:00,14,385.5,386,384.75,385.5,356
20190901|2019-03-14 09:30,14,385.75,386.75,385.25,386.75,1078
20190901|2019-03-14 10:00,14,386.75,388.25,386.75,387.75,1107
20190901|2019-03-14 10:30,14,387.5,387.75,386.25,387,874
20190901|2019-03-14 11:00,14,386.75,387,386.5,386.5,599
20190901|2019-03-14 11:30,14,386.5,386.75,386,386.25,376
20190901|2019-03-14 12:00,14,386,386.25,385.75,385.75,412
20190901|2019-03-14 12:30,14,386,386.25,385.5,385.75,495
20190901|2019-03-14 13:00,14,385.5,386.75,385.5,385.75,1115
20190901|2019-03-14 19:00,15,385.25,386.25,385.25,386.25,180
20190901|2019-03-14 19:30,15,386.25,387,386.25,387,92
20190901|2019-03-14 20:00,15,386.75,386.75,386.75,386.75,2
20190901|2019-03-14 20:30,15,386.75,386.75,386.75,386.75,2
20190901|2019-03-14 21:00,15,386.75,386.75,386.75,386.75,26
20190901|2019-03-14 21:30,15,386.75,386.75,386.5,386.5,7
20190901|2019-03-14 22:00,15,386.25,386.25,386.25,386.25,16
20190901|2019-03-14 23:00,15,386,386.25,386,386,24
20190901|2019-03-14 23:30,15,386.25,386.5,386.25,386.25,42
20190901|2019-03-15 00:00,15,386.5,386.5,386.25,386.5,10
20190901|2019-03-15 00:30,15,386.5,386.5,386.5,386.5,9
20190901|2019-03-15 01:00,15,387,387,387,387,10
20190901|2019-03-15 01:30,15,387,387,386.75,387,20
20190901|2019-03-15 02:00,15,386.75,386.75,386,386,23
20190901|2019-03-15 02:30,15,385.5,385.5,385.5,385.5,27
20190901|2019-03-15 03:00,15,385.75,386,385.75,386,13
20190901|2019-03-15 03:30,15,386,386,385.5,385.75,49
20190901|2019-03-15 04:00,15,385.25,385.5,384.75,384.75,43
20190901|2019-03-15 04:30,15,384.75,385,384.5,384.75,28
20190901|2019-03-15 05:00,15,384.75,385.5,384.75,385.5,33
20190901|2019-03-15 05:30,15,385.5,385.5,385.5,385.5,10
20190901|2019-03-15 06:00,15,385.75,385.75,385.75,385.75,2
20190901|2019-03-15 06:30,15,385.75,385.75,385.75,385.75,2
20190901|2019-03-15 07:00,15,385.75,385.75,385.75,385.75,17
20190901|2019-03-15 07:30,15,385.75,385.75,385.25,385.25,45
20190901|2019-03-15 08:30,15,385.5,388.25,385.25,387.75,1952
20190901|2019-03-15 09:00,15,387.5,387.5,386.5,387.25,1049
20190901|2019-03-15 09:30,15,387.25,388.25,387.25,387.75,700
20190901|2019-03-15 10:00,15,388,388.5,388,388.25,686
20190901|2019-03-15 10:30,15,388.25,388.5,386.75,387,968
20190901|2019-03-15 11:00,15,387,387.5,386.75,387,381
20190901|2019-03-15 11:30,15,387,387.25,386.5,386.75,413
20190901|2019-03-15 12:00,15,386.75,387.5,386.75,387.25,313
20190901|2019-03-15 12:30,15,387.25,388.5,387,388.25,802
20190901|2019-03-15 13:00,15,388.25,389.25,388,388.25,1272
20190901|2019-03-17 19:00,18,389.25,390.25,389,390,368
20190901|2019-03-17 19:30,18,390,390.25,390,390.25,22
20190901|2019-03-17 20:00,18,390,390,389.5,389.5,26
20190901|2019-03-17 20:30,18,389.25,389.5,389.25,389.5,22
20190901|2019-03-17 21:30,18,390,390,389.5,389.5,11
20190901|2019-03-17 22:00,18,389.5,389.5,389.25,389.25,8
20190901|2019-03-17 22:30,18,389.5,389.5,389.5,389.5,12
20190901|2019-03-17 23:30,18,389.75,389.75,389.25,389.25,24
20190901|2019-03-18 00:00,18,389.25,389.25,389,389,18
20190901|2019-03-18 00:30,18,389.25,389.5,389.25,389.5,3
20190901|2019-03-18 01:00,18,389.25,389.5,389.25,389.5,12
20190901|2019-03-18 01:30,18,389.5,389.5,389.25,389.25,15
20190901|2019-03-18 02:00,18,389.5,389.5,389.5,389.5,12
20190901|2019-03-18 02:30,18,389.25,389.5,389,389,28
20190901|2019-03-18 03:00,18,389,389.25,389,389.25,3
20190901|2019-03-18 03:30,18,389.25,389.25,389.25,389.25,1
20190901|2019-03-18 04:00,18,389.25,389.25,389,389,7
20190901|2019-03-18 04:30,18,388.75,388.75,388.75,388.75,11
20190901|2019-03-18 05:00,18,388,388.25,388,388.25,5
20190901|2019-03-18 05:30,18,388.25,388.5,388.25,388.5,3
20190901|2019-03-18 06:00,18,388.75,388.75,388.75,388.75,1
20190901|2019-03-18 06:30,18,388.75,388.75,388.75,388.75,14
20190901|2019-03-18 07:00,18,389,389.25,389,389.25,23
20190901|2019-03-18 07:30,18,389.5,389.5,388.75,388.75,128
20190901|2019-03-18 08:30,18,389,389.25,387.25,388,1369
20190901|2019-03-18 09:00,18,388,388.75,387.5,388.5,574
20190901|2019-03-18 09:30,18,388.5,388.5,387.5,387.5,866
20190901|2019-03-18 10:00,18,387.75,387.75,386.5,386.75,706
20190901|2019-03-18 10:30,18,386.5,387,386.25,386.5,193
20190901|2019-03-18 11:00,18,386.5,386.75,386.5,386.5,166
20190901|2019-03-18 11:30,18,386.5,387.5,386.5,387.25,494
20190901|2019-03-18 12:00,18,387,387,386.25,386.5,227
20190901|2019-03-18 12:30,18,386.5,387.75,386.5,387.75,731
20190901|2019-03-18 13:00,18,388,388.5,387,387.5,553
20190901|2019-03-18 19:00,19,387.75,388,387.75,388,146
20190901|2019-03-18 19:30,19,388,388,387.75,388,32
20190901|2019-03-18 20:00,19,388,388,388,388,2
20190901|2019-03-18 20:30,19,388,388,388,388,1
20190901|2019-03-18 21:00,19,388.25,388.25,387.75,388,59
20190901|2019-03-18 21:30,19,387.5,388,387.5,388,6
20190901|2019-03-18 22:00,19,387.75,387.75,387.75,387.75,1
20190901|2019-03-19 01:00,19,387.75,387.75,387.75,387.75,4
20190901|2019-03-19 01:30,19,387.5,387.5,387.25,387.25,6
20190901|2019-03-19 02:30,19,387,387,387,387,18
20190901|2019-03-19 03:00,19,387,387,387,387,34
20190901|2019-03-19 03:30,19,387,387.5,387,387.25,21
20190901|2019-03-19 04:00,19,387.25,387.25,387.25,387.25,4
20190901|2019-03-19 04:30,19,387.25,387.5,387.25,387.5,12
20190901|2019-03-19 05:30,19,387.5,387.5,387.5,387.5,53
20190901|2019-03-19 06:00,19,387.75,388,387.75,387.75,52
20190901|2019-03-19 06:30,19,387.5,387.75,387.5,387.75,6
20190901|2019-03-19 07:00,19,387.75,388,387.75,388,36
20190901|2019-03-19 07:30,19,388.25,388.75,388.25,388.5,28
20190901|2019-03-19 08:30,19,388.25,389.5,387,387,1213
20190901|2019-03-19 09:00,19,387,387.25,385.5,385.5,2106
20190901|2019-03-19 09:30,19,385.5,386.5,385.25,386.5,1102
20190901|2019-03-19 10:00,19,386.25,386.25,385.25,385.5,960
20190901|2019-03-19 10:30,19,385.5,385.75,385,385.75,523
20190901|2019-03-19 11:00,19,385.75,386.25,384.75,384.75,504
20190901|2019-03-19 11:30,19,384.75,385.25,384.25,385,860
20190901|2019-03-19 12:00,19,385.25,387.5,385,387.5,600
20190901|2019-03-19 12:30,19,387.5,388,387,387.5,851
20190901|2019-03-19 13:00,19,387.5,388,387,387.5,733
20190901|2019-03-19 19:00,20,387.5,388,387.25,387.75,191
20190901|2019-03-19 20:00,20,387.75,387.75,387.25,387.5,31
20190901|2019-03-19 20:30,20,387.5,387.5,387.25,387.25,17
20190901|2019-03-19 21:00,20,387.5,387.75,387.5,387.75,15
20190901|2019-03-19 21:30,20,387.5,387.75,387.5,387.75,4
20190901|2019-03-20 02:00,20,387.75,387.75,387.75,387.75,3
20190901|2019-03-20 03:00,20,388,388,387.75,388,55
20190901|2019-03-20 03:30,20,388,388,387.75,388,127
20190901|2019-03-20 04:00,20,388,388,387.75,387.75,90
20190901|2019-03-20 04:30,20,388,388.25,388,388.25,12
20190901|2019-03-20 05:00,20,388.25,388.25,388.25,388.25,6
20190901|2019-03-20 05:30,20,388,388,387.75,387.75,7
20190901|2019-03-20 06:00,20,387.25,387.25,387.25,387.25,4
20190901|2019-03-20 06:30,20,387.25,387.25,387.25,387.25,7
20190901|2019-03-20 07:00,20,387.25,387.75,387.25,387.75,37
20190901|2019-03-20 07:30,20,387.75,388.25,387.75,388.25,49
20190901|2019-03-20 08:30,20,388,388.5,386.5,387,954
20190901|2019-03-20 09:00,20,387,387,385.25,385.5,1096
20190901|2019-03-20 09:30,20,385.75,386.75,385.75,386.5,469
20190901|2019-03-20 10:00,20,386.5,387,386.5,386.75,408
20190901|2019-03-20 10:30,20,386.75,387.25,386.5,386.75,574
20190901|2019-03-20 11:00,20,386.75,387.25,386.75,387,343
20190901|2019-03-20 11:30,20,387,387.25,386.5,387,699
20190901|2019-03-20 12:00,20,386.75,387.5,386.75,387.5,423
20190901|2019-03-20 12:30,20,387.25,388,387.25,388,574
20190901|2019-03-20 13:00,20,388,388,387,387.5,884
20190901|2019-03-20 19:00,21,387.5,388,387,387.75,56
20190901|2019-03-20 20:00,21,387.75,387.75,387.75,387.75,4
20190901|2019-03-20 21:30,21,388,388,387.75,387.75,6
20190901|2019-03-20 22:00,21,388,388,388,388,10
20190901|2019-03-20 23:30,21,388,388,387.75,387.75,8
20190901|2019-03-21 00:00,21,388,388,388,388,4
20190901|2019-03-21 00:30,21,388,388,388,388,1
20190901|2019-03-21 01:00,21,388,388,388,388,2
20190901|2019-03-21 01:30,21,388,388,388,388,12
20190901|2019-03-21 02:00,21,388,388,388,388,14
20190901|2019-03-21 03:00,21,388.25,388.5,388.25,388.5,11
20190901|2019-03-21 03:30,21,388.5,388.5,388.5,388.5,33
20190901|2019-03-21 04:00,21,388.5,389.5,388.5,389,135
20190901|2019-03-21 04:30,21,389,389.5,389,389.5,86
20190901|2019-03-21 05:00,21,389.25,389.5,389.25,389.25,192
20190901|2019-03-21 05:30,21,389.25,389.25,389,389,10
20190901|2019-03-21 06:00,21,389,389.25,389,389,48
20190901|2019-03-21 06:30,21,389,389.5,389,389.25,198
20190901|2019-03-21 07:00,21,389.25,389.5,388.75,388.75,49
20190901|2019-03-21 07:30,21,388.5,388.5,388.25,388.25,41
20190901|2019-03-21 08:30,21,388.25,389.5,388,389.5,1174
20190901|2019-03-21 09:00,21,389.25,389.5,388.5,388.75,722
20190901|2019-03-21 09:30,21,388.5,390,388,389.75,733
20190901|2019-03-21 10:00,21,389.75,391.5,389.75,391.25,1470
20190901|2019-03-21 10:30,21,391.25,392.5,391,392,1828
20190901|2019-03-21 11:00,21,391.75,392,391.25,391.5,700
20190901|2019-03-21 11:30,21,391.5,392.25,391.5,392,392
20190901|2019-03-21 12:00,21,392,392.75,392,392.25,460
20190901|2019-03-21 12:30,21,392.25,392.25,391.75,392,1594
20190901|2019-03-21 13:00,21,392,392,391,391,1258
20190901|2019-03-21 19:00,22,391.25,392.5,391.25,392.25,336
20190901|2019-03-21 19:30,22,392.5,392.5,392.5,392.5,5
20190901|2019-03-21 20:00,22,392.25,392.5,392.25,392.5,34
20190901|2019-03-21 20:30,22,392.5,393,392.5,393,45
20190901|2019-03-21 21:00,22,393.25,394,393.25,393.5,93
20190901|2019-03-21 21:30,22,393.75,393.75,393.5,393.5,36
20190901|2019-03-21 22:00,22,393.5,393.5,393.25,393.5,11
20190901|2019-03-21 23:00,22,393.5,393.5,393.5,393.5,4
20190901|2019-03-21 23:30,22,393.5,393.5,393.5,393.5,5
20190901|2019-03-22 00:00,22,393.75,393.75,393.75,393.75,10
20190901|2019-03-22 00:30,22,393.5,393.5,393.5,393.5,10
20190901|2019-03-22 01:30,22,393.75,393.75,393.75,393.75,1
20190901|2019-03-22 02:30,22,393.75,393.75,393.75,393.75,4
20190901|2019-03-22 03:00,22,393.75,394,393.5,393.75,40
20190901|2019-03-22 03:30,22,393.75,393.75,393.25,393.25,48
20190901|2019-03-22 04:00,22,393.5,394,393.5,394,57
20190901|2019-03-22 04:30,22,394,394.5,394,394.5,138
20190901|2019-03-22 05:00,22,394.5,394.5,394.5,394.5,25
20190901|2019-03-22 05:30,22,394.25,394.5,394.25,394.5,12
20190901|2019-03-22 06:00,22,394.5,394.5,394.25,394.5,92
20190901|2019-03-22 06:30,22,394.5,395,394.5,394.5,104
20190901|2019-03-22 07:00,22,394.5,394.5,394,394.25,702
20190901|2019-03-22 07:30,22,394.25,394.75,394,394.25,158
20190901|2019-03-22 08:30,22,394.5,395.5,393.5,394.5,1904
20190901|2019-03-22 09:00,22,394.75,395,394.5,394.5,548
20190901|2019-03-22 09:30,22,394.5,395,394.25,394.5,978
20190901|2019-03-22 10:00,22,394.25,394.5,393,393,1926
20190901|2019-03-22 10:30,22,393.25,393.25,391.5,391.5,1210
20190901|2019-03-22 11:00,22,391.25,392.5,391.25,392.5,1802
20190901|2019-03-22 11:30,22,392.5,393.5,392.25,393.25,1340
20190901|2019-03-22 12:00,22,393,393.25,392.75,393,872
20190901|2019-03-22 12:30,22,393,394.25,393,393.25,716
20190901|2019-03-22 13:00,22,393.25,394,392.75,393.75,1095
20190901|2019-03-24 19:00,25,393.5,394,393,393.25,374
20190901|2019-03-24 19:30,25,393.75,394,393.75,394,15
20190901|2019-03-24 20:00,25,393.75,393.75,393.5,393.5,7
20190901|2019-03-24 20:30,25,393.5,394,393.5,394,14
20190901|2019-03-24 21:00,25,394,394,394,394,2
20190901|2019-03-24 21:30,25,394,394,394,394,2
20190901|2019-03-24 22:30,25,394,394,394,394,1
20190901|2019-03-24 23:00,25,393.75,393.75,393.75,393.75,2
20190901|2019-03-25 00:00,25,394,394,394,394,1
20190901|2019-03-25 00:30,25,394,394,394,394,5
20190901|2019-03-25 01:00,25,394.25,394.25,394,394,2
20190901|2019-03-25 01:30,25,394.25,394.25,394,394.25,5
20190901|2019-03-25 02:00,25,394.25,394.25,394,394,11
20190901|2019-03-25 02:30,25,393.75,393.75,393.75,393.75,1
20190901|2019-03-25 03:30,25,394,394,394,394,4
20190901|2019-03-25 04:00,25,394.25,394.5,394.25,394.25,65
20190901|2019-03-25 04:30,25,394,394,394,394,7
20190901|2019-03-25 05:00,25,394,394.25,394,394,9
20190901|2019-03-25 05:30,25,394,394,393.5,393.5,25
20190901|2019-03-25 06:00,25,393.5,393.75,393.25,393.75,31
20190901|2019-03-25 06:30,25,393.75,394,393.75,394,39
20190901|2019-03-25 07:00,25,394,394.25,394,394,32
20190901|2019-03-25 07:30,25,394,394,393.75,394,39
20190901|2019-03-25 08:30,25,394,394.25,393,393.25,1192
20190901|2019-03-25 09:00,25,393.25,393.5,392.25,392.75,1486
20190901|2019-03-25 09:30,25,392.75,394,392.75,394,341
20190901|2019-03-25 10:00,25,394,395,394,394.75,779
20190901|2019-03-25 10:30,25,395,395.25,394.25,395,649
20190901|2019-03-25 11:00,25,394.75,395.5,394.75,395.25,662
20190901|2019-03-25 11:30,25,395.25,395.5,395,395.25,689
20190901|2019-03-25 12:00,25,395.25,395.75,395.25,395.5,485
20190901|2019-03-25 12:30,25,395.75,396,395.25,395.5,478
20190901|2019-03-25 13:00,25,395.5,395.5,394.5,394.5,545
20190901|2019-03-25 19:00,26,394.5,395,394.5,394.75,169
20190901|2019-03-25 19:30,26,395,395,395,395,9
20190901|2019-03-25 20:00,26,395,395,395,395,3
20190901|2019-03-25 21:30,26,395,395,395,395,2
20190901|2019-03-25 22:00,26,395,395,395,395,20
20190901|2019-03-25 22:30,26,395,395,395,395,1
20190901|2019-03-26 01:00,26,395,395,395,395,1
20190901|2019-03-26 02:00,26,395.25,395.25,395.25,395.25,2
20190901|2019-03-26 02:30,26,395.25,395.25,395.25,395.25,14
20190901|2019-03-26 03:00,26,395.25,395.25,395.25,395.25,14
20190901|2019-03-26 03:30,26,395.25,395.5,395.25,395.25,35
20190901|2019-03-26 04:00,26,395.25,395.25,395.25,395.25,6
20190901|2019-03-26 04:30,26,395.5,395.5,395.5,395.5,4
20190901|2019-03-26 05:00,26,395.25,395.5,395.25,395.5,3
20190901|2019-03-26 05:30,26,395.25,395.25,395,395,45
20190901|2019-03-26 06:00,26,394.75,395,394.75,395,4
20190901|2019-03-26 06:30,26,394.75,394.75,394.5,394.75,47
20190901|2019-03-26 07:00,26,394.75,395,394.25,394.25,51
20190901|2019-03-26 07:30,26,394.25,394.5,394.25,394.25,38
20190901|2019-03-26 08:30,26,394.25,395.25,394,394.75,1120
20190901|2019-03-26 09:00,26,394.75,395,393,393.5,1297
20190901|2019-03-26 09:30,26,393.5,394.25,393.5,393.75,416
20190901|2019-03-26 10:00,26,394,394.5,393.75,393.75,861
20190901|2019-03-26 10:30,26,393.75,393.75,393.25,393.5,267
20190901|2019-03-26 11:00,26,393.5,393.75,393.5,393.5,195
20190901|2019-03-26 11:30,26,393.75,393.75,393.5,393.75,103
20190901|2019-03-26 12:00,26,393.5,393.5,391.75,392.5,1825
20190901|2019-03-26 12:30,26,392.25,393.25,392.25,393,393
20190901|2019-03-26 13:00,26,393,393.25,392.5,392.5,936
20190901|2019-03-26 19:00,27,392.75,392.75,392.5,392.5,33
20190901|2019-03-26 19:30,27,392.25,392.5,392.25,392.5,8
20190901|2019-03-26 21:00,27,392.5,392.5,392.5,392.5,3
20190901|2019-03-26 21:30,27,392.25,392.25,392.25,392.25,8
20190901|2019-03-26 22:00,27,392.25,392.25,392.25,392.25,7
20190901|2019-03-26 22:30,27,392.25,392.25,392.25,392.25,2
20190901|2019-03-26 23:30,27,392.25,392.5,392.25,392.5,23
20190901|2019-03-27 00:30,27,392.25,392.25,392.25,392.25,2
20190901|2019-03-27 01:00,27,392,392,392,392,14
20190901|2019-03-27 02:00,27,392,392,392,392,6
20190901|2019-03-27 02:30,27,392,392,392,392,3
20190901|2019-03-27 03:00,27,392.25,392.5,392.25,392.5,5
20190901|2019-03-27 04:00,27,392.5,392.5,392.5,392.5,9
20190901|2019-03-27 04:30,27,392.25,392.25,392.25,392.25,4
20190901|2019-03-27 05:00,27,392,392.25,391.75,391.75,16
20190901|2019-03-27 05:30,27,391.75,392.25,391.75,392,63
20190901|2019-03-27 06:00,27,391.75,392,391.75,391.75,13
20190901|2019-03-27 06:30,27,391.75,391.75,391,391,151
20190901|2019-03-27 07:00,27,391,391.25,390.5,391,104
20190901|2019-03-27 07:30,27,390.75,390.75,390.5,390.5,34
20190901|2019-03-27 08:30,27,390.75,390.75,388.5,389.5,1642
20190901|2019-03-27 09:00,27,389.5,389.75,389,389.5,305
20190901|2019-03-27 09:30,27,389.5,390,389.5,389.75,860
20190901|2019-03-27 10:00,27,390,390.5,389.5,390,542
20190901|2019-03-27 10:30,27,390.25,390.25,389,389.5,713
20190901|2019-03-27 11:00,27,389.25,389.75,389.25,389.5,651
20190901|2019-03-27 11:30,27,389.5,390,389,389.25,1173
20190901|2019-03-27 12:00,27,389,390.25,389,390,1068
20190901|2019-03-27 12:30,27,390,390.25,389.75,390.25,777
20190901|2019-03-27 13:00,27,390,390.75,389.5,390,2504
20190901|2019-03-27 19:00,28,390.25,390.25,389.75,390,47
20190901|2019-03-27 19:30,28,390,390,389.5,389.5,21
20190901|2019-03-27 20:30,28,389.5,389.5,389.5,389.5,22
20190901|2019-03-27 21:00,28,389.5,389.5,389.5,389.5,11
20190901|2019-03-27 22:00,28,389.75,389.75,389.75,389.75,22
20190901|2019-03-27 23:00,28,389.75,389.75,389.75,389.75,2
20190901|2019-03-27 23:30,28,389.75,390,389.75,390,19
20190901|2019-03-28 00:00,28,389.75,389.75,389.75,389.75,3
20190901|2019-03-28 02:00,28,389.5,389.5,389.5,389.5,4
20190901|2019-03-28 02:30,28,389.25,389.25,389.25,389.25,2
20190901|2019-03-28 03:00,28,389.25,389.25,389.25,389.25,11
20190901|2019-03-28 03:30,28,389,389.25,389,389.25,4
20190901|2019-03-28 04:00,28,389.5,389.75,389.5,389.75,11
20190901|2019-03-28 05:00,28,390,390.25,390,390.25,6
20190901|2019-03-28 05:30,28,390.5,390.5,390.5,390.5,3
20190901|2019-03-28 06:00,28,390.5,390.5,390.5,390.5,4
20190901|2019-03-28 06:30,28,390.25,390.25,390.25,390.25,4
20190901|2019-03-28 07:00,28,390.25,390.25,389.75,390,33
20190901|2019-03-28 07:30,28,390.25,390.25,390,390.25,16
20190901|2019-03-28 08:30,28,390.25,390.25,389,389.25,603
20190901|2019-03-28 09:00,28,389.25,390.25,389.25,389.75,414
20190901|2019-03-28 09:30,28,389.75,390.5,389.75,390,530
20190901|2019-03-28 10:00,28,390,390.5,389.75,390.25,192
20190901|2019-03-28 10:30,28,390.5,391.25,390.5,390.5,351
20190901|2019-03-28 11:00,28,390.5,390.5,390,390.25,472
20190901|2019-03-28 11:30,28,390.25,390.75,390,390.75,444
20190901|2019-03-28 12:00,28,390.75,390.75,390.25,390.5,318
20190901|2019-03-28 12:30,28,390.5,391,390.25,390.75,756
20190901|2019-03-28 13:00,28,390.75,391,390,390,885
20190901|2019-03-28 19:00,29,390.5,390.5,390.25,390.25,23
20190901|2019-03-28 20:00,29,390.25,390.25,390.25,390.25,9
20190901|2019-03-28 20:30,29,390,390,390,390,1
20190901|2019-03-28 21:00,29,390,390,390,390,3
20190901|2019-03-28 22:00,29,390,390,390,390,1
20190901|2019-03-29 01:00,29,390,390,390,390,8
20190901|2019-03-29 01:30,29,390,390,390,390,2
20190901|2019-03-29 02:00,29,390,390,390,390,4
20190901|2019-03-29 02:30,29,390,390,390,390,1
20190901|2019-03-29 03:00,29,390,390,390,390,1
20190901|2019-03-29 05:00,29,389.75,389.75,389.75,389.75,1
20190901|2019-03-29 06:00,29,389.75,389.75,389.75,389.75,64
20190901|2019-03-29 06:30,29,389.75,390,389.75,389.75,5
20190901|2019-03-29 07:00,29,389.75,391.5,389.75,391.25,714
20190901|2019-03-29 07:30,29,391,391.25,390.5,390.5,337
20190901|2019-03-29 08:30,29,390.5,390.5,389.25,389.25,677
20190901|2019-03-29 09:00,29,389.25,389.5,388.75,389,887
20190901|2019-03-29 09:30,29,388.75,389.25,388.75,389,245
20190901|2019-03-29 10:00,29,389,389.25,387.75,388,1174
20190901|2019-03-29 10:30,29,388,389,387.25,387.25,1069
20190901|2019-03-29 11:00,29,387,387,378.5,381.5,7570
20190901|2019-03-29 11:30,29,381.25,381.5,376.5,376.75,6307
20190901|2019-03-29 12:00,29,376.5,377.5,375.75,377.25,4225
20190901|2019-03-29 12:30,29,377.25,377.25,375,375.25,3351
20190901|2019-03-29 13:00,29,375,375.75,374.5,375,2473
20190901|2019-03-31 19:00,1,375.25,376,375,376,376
20190901|2019-03-31 19:30,1,376,376.25,375.75,376,89
20190901|2019-03-31 20:00,1,376.25,376.25,376,376,89
20190901|2019-03-31 20:30,1,376,376.25,375.75,376.25,34
20190901|2019-03-31 21:00,1,376,376,376,376,32
20190901|2019-03-31 21:30,1,376.25,376.5,376.25,376.25,31
20190901|2019-03-31 22:00,1,376,376.25,376,376.25,11
20190901|2019-03-31 22:30,1,376.25,376.25,376.25,376.25,15
20190901|2019-03-31 23:30,1,376.5,376.5,376.5,376.5,12
20190901|2019-04-01 00:30,1,376.25,376.25,376.25,376.25,14
20190901|2019-04-01 01:00,1,376.5,376.5,376.5,376.5,67
20190901|2019-04-01 01:30,1,376.25,376.75,376.25,376.5,82
20190901|2019-04-01 02:00,1,376.25,376.25,376,376.25,69
20190901|2019-04-01 02:30,1,376.25,376.5,376.25,376.25,20
20190901|2019-04-01 03:00,1,376.25,376.5,376.25,376.5,8
20190901|2019-04-01 03:30,1,376.5,376.5,376.25,376.25,23
20190901|2019-04-01 04:00,1,376.25,376.75,376,376.75,498
20190901|2019-04-01 04:30,1,376.75,377.75,376.75,377.75,517
20190901|2019-04-01 05:00,1,377.75,378.5,377.75,378.5,647
20190901|2019-04-01 05:30,1,378.5,378.75,378.25,378.5,87
20190901|2019-04-01 06:00,1,378.5,378.5,378.25,378.25,428
20190901|2019-04-01 06:30,1,378.25,378.25,376.75,376.75,519
20190901|2019-04-01 07:00,1,377,377.25,377,377.25,136
20190901|2019-04-01 07:30,1,377.25,377.5,377,377.25,48
20190901|2019-04-01 08:30,1,377.75,380,377.5,379.25,2306
20190901|2019-04-01 09:00,1,379.5,380.5,378.5,378.75,1022
20190901|2019-04-01 09:30,1,379,379.75,378.75,379.5,708
20190901|2019-04-01 10:00,1,379.5,380.25,379.5,380.25,580
20190901|2019-04-01 10:30,1,380.5,380.75,379.5,380,711
20190901|2019-04-01 11:00,1,380,380,379,379,430
20190901|2019-04-01 11:30,1,379,379.75,379,379.5,405
20190901|2019-04-01 12:00,1,379.5,379.75,379,379.75,365
20190901|2019-04-01 12:30,1,379.5,379.75,379,379.5,658
20190901|2019-04-01 13:00,1,379.5,379.75,378.75,379.5,1206
20190901|2019-04-01 19:00,2,380,381.25,380,381.25,165
20190901|2019-04-01 19:30,2,380.75,381,380.5,380.75,11
20190901|2019-04-01 20:00,2,380.75,381,380.25,380.75,13
20190901|2019-04-01 20:30,2,380.25,380.75,380.25,380.75,13
20190901|2019-04-01 21:00,2,380.75,380.75,380.75,380.75,1
20190901|2019-04-01 21:30,2,381,381,380.75,380.75,9
20190901|2019-04-01 22:00,2,380.75,380.75,380.5,380.5,7
20190901|2019-04-01 22:30,2,380.75,380.75,380.75,380.75,3
20190901|2019-04-01 23:30,2,380.5,381,380.5,380.75,29
20190901|2019-04-02 00:00,2,380.75,380.75,380.5,380.5,16
20190901|2019-04-02 00:30,2,380.5,380.5,380.5,380.5,24
20190901|2019-04-02 01:00,2,380.5,380.5,380.5,380.5,51
20190901|2019-04-02 01:30,2,380.5,380.5,380.25,380.25,10
20190901|2019-04-02 02:00,2,380,380,380,380,7
20190901|2019-04-02 03:00,2,380,380,380,380,6
20190901|2019-04-02 03:30,2,380,380,380,380,5
20190901|2019-04-02 04:00,2,379.75,379.75,379.75,379.75,1
20190901|2019-04-02 04:30,2,379.75,379.75,379.75,379.75,7
20190901|2019-04-02 05:00,2,379.75,379.75,379.75,379.75,38
20190901|2019-04-02 05:30,2,379.5,379.5,379.5,379.5,6
20190901|2019-04-02 06:00,2,379.5,379.5,379.5,379.5,1
20190901|2019-04-02 06:30,2,379.5,379.5,379,379.25,111
20190901|2019-04-02 07:00,2,379,379.25,379,379.25,91
20190901|2019-04-02 07:30,2,379.25,379.25,379,379.25,20
20190901|2019-04-02 08:30,2,379.25,379.75,377,377.5,1126
20190901|2019-04-02 09:00,2,377.5,379.25,377.5,378.75,789
20190901|2019-04-02 09:30,2,378.75,379.25,378.5,378.5,324
20190901|2019-04-02 10:00,2,378.5,378.5,378,378.25,1160
20190901|2019-04-02 10:30,2,378.25,378.5,377.75,378,852
20190901|2019-04-02 11:00,2,378,379.25,378,378.5,554
20190901|2019-04-02 11:30,2,378.5,379.25,378.5,378.5,626
20190901|2019-04-02 12:00,2,378.75,379.75,378.75,379.25,352
20190901|2019-04-02 12:30,2,379.25,379.25,378.75,379.25,179
20190901|2019-04-02 13:00,2,379.25,379.75,379,379.5,714
20190901|2019-04-02 19:00,3,379.25,379.5,379.25,379.5,270
20190901|2019-04-02 19:30,3,379.25,380,379.25,380,32
20190901|2019-04-02 20:00,3,380.25,380.5,380.25,380.5,14
20190901|2019-04-02 20:30,3,380.25,380.25,380.25,380.25,2
20190901|2019-04-02 21:00,3,380.25,380.25,380.25,380.25,1
20190901|2019-04-02 22:30,3,380.25,380.5,380.25,380.5,20
20190901|2019-04-02 23:30,3,380.5,380.5,380.5,380.5,1
20190901|2019-04-03 00:00,3,380.25,380.25,380.25,380.25,1
20190901|2019-04-03 00:30,3,380.25,380.25,380.25,380.25,31
20190901|2019-04-03 01:00,3,380.25,380.25,380.25,380.25,177
20190901|2019-04-03 01:30,3,380.5,381.25,380.5,381,74
20190901|2019-04-03 02:00,3,380.5,380.5,380,380,27
20190901|2019-04-03 02:30,3,380.25,380.5,380.25,380.5,19
20190901|2019-04-03 03:30,3,380.75,381.25,380.5,381.25,254
20190901|2019-04-03 04:00,3,381.25,381.75,381.25,381.75,24
20190901|2019-04-03 04:30,3,382,382.25,382,382,38
20190901|2019-04-03 05:00,3,382,382,381.75,381.75,3
20190901|2019-04-03 06:00,3,381.75,382,381.5,381.75,18
20190901|2019-04-03 06:30,3,382,382.5,382,382.5,89
20190901|2019-04-03 07:00,3,382.5,382.5,381.75,381.75,118
20190901|2019-04-03 07:30,3,382.25,382.5,381.75,381.75,45
20190901|2019-04-03 08:30,3,382,382.25,380.5,381,1124
20190901|2019-04-03 09:00,3,381,381,380,380.5,536
20190901|2019-04-03 09:30,3,380.25,381.25,380,380.25,494
20190901|2019-04-03 10:00,3,380,380.5,379.75,380,375
20190901|2019-04-03 10:30,3,379.75,380.5,379.5,380,854
20190901|2019-04-03 11:00,3,380.25,380.25,378.75,379,581
20190901|2019-04-03 11:30,3,379,379.75,379,379.5,404
20190901|2019-04-03 12:00,3,379.25,379.75,379.25,379.5,553
20190901|2019-04-03 12:30,3,379.75,381,379.5,380.75,377
20190901|2019-04-03 13:00,3,380.75,380.75,380.25,380.5,873
20190901|2019-04-03 19:00,4,380.25,381.25,380.25,381.25,33
20190901|2019-04-03 19:30,4,381.5,381.5,381,381,17
20190901|2019-04-03 20:00,4,381.25,381.25,381.25,381.25,5
20190901|2019-04-03 20:30,4,381.25,381.25,381.25,381.25,4
20190901|2019-04-03 21:00,4,381.25,381.25,381.25,381.25,1
20190901|2019-04-03 21:30,4,381.25,381.25,381.25,381.25,2
20190901|2019-04-03 22:00,4,381.25,381.25,381.25,381.25,3
20190901|2019-04-03 23:00,4,381.5,381.5,381.5,381.5,2
20190901|2019-04-03 23:30,4,381.5,381.5,381.5,381.5,6
20190901|2019-04-04 00:30,4,381.25,381.25,381.25,381.25,2
20190901|2019-04-04 01:00,4,381.25,381.25,381.25,381.25,26
20190901|2019-04-04 01:30,4,381.5,381.75,381.5,381.75,11
20190901|2019-04-04 02:00,4,381.5,381.5,381,381.25,28
20190901|2019-04-04 02:30,4,381.25,381.75,381.25,381.5,18
20190901|2019-04-04 03:00,4,381.25,381.25,381.25,381.25,8
20190901|2019-04-04 03:30,4,381.5,381.5,381.25,381.5,11
20190901|2019-04-04 04:00,4,381.5,381.5,381.5,381.5,8
20190901|2019-04-04 04:30,4,381.75,381.75,381.5,381.5,26
20190901|2019-04-04 05:00,4,381.5,381.75,381.5,381.75,45
20190901|2019-04-04 05:30,4,381.75,381.75,381.25,381.25,35
20190901|2019-04-04 06:00,4,381.25,381.5,381.25,381.5,12
20190901|2019-04-04 06:30,4,381.5,381.5,381.25,381.5,16
20190901|2019-04-04 07:00,4,382,382,381.75,382,61
20190901|2019-04-04 07:30,4,381.75,382,381.5,381.5,27
20190901|2019-04-04 08:30,4,381.75,383.75,381.25,382.75,2008
20190901|2019-04-04 09:00,4,382.75,382.75,382.25,382.5,316
20190901|2019-04-04 09:30,4,382.25,382.75,382,382,526
20190901|2019-04-04 10:00,4,382.25,382.25,381.75,381.75,373
20190901|2019-04-04 10:30,4,381.75,382,381.5,382,284
20190901|2019-04-04 11:00,4,382.25,382.5,382,382.5,322
20190901|2019-04-04 11:30,4,382.25,382.75,382.25,382.5,358
20190901|2019-04-04 12:00,4,382.25,382.5,382,382.25,264
20190901|2019-04-04 12:30,4,382.25,382.5,382,382.5,261
20190901|2019-04-04 13:00,4,382.25,382.75,381.75,382,838
20190901|2019-04-04 19:00,5,381.75,382,381.5,381.5,179
20190901|2019-04-04 19:30,5,381.5,381.5,381.5,381.5,23
20190901|2019-04-04 20:00,5,381.75,381.75,381.75,381.75,14
20190901|2019-04-04 21:00,5,381.75,381.75,381.25,381.5,10
20190901|2019-04-04 21:30,5,381.5,381.5,381.5,381.5,6
20190901|2019-04-04 22:00,5,381.75,381.75,381.75,381.75,9
20190901|2019-04-04 23:00,5,381.5,381.5,381.5,381.5,1
20190901|2019-04-04 23:30,5,381.5,381.5,381.5,381.5,1
20190901|2019-04-05 01:00,5,381.75,381.75,381.75,381.75,3
20190901|2019-04-05 03:00,5,381.5,381.5,381.25,381.25,14
20190901|2019-04-05 03:30,5,381,381,380.5,380.5,137
20190901|2019-04-05 04:00,5,380.5,380.5,380.5,380.5,1
20190901|2019-04-05 04:30,5,381,381,380.75,380.75,56
20190901|2019-04-05 05:00,5,380.5,380.5,380.25,380.5,22
20190901|2019-04-05 05:30,5,380.75,381,380.75,381,5
20190901|2019-04-05 06:00,5,380.75,380.75,380.5,380.5,8
20190901|2019-04-05 06:30,5,380.5,380.75,380.5,380.75,9
20190901|2019-04-05 07:00,5,380.5,380.75,380.25,380.25,71
20190901|2019-04-05 07:30,5,380.5,380.75,380.5,380.75,39
20190901|2019-04-05 08:30,5,380.5,380.5,378.75,379,963
20190901|2019-04-05 09:00,5,378.75,379,378,378.25,1147
20190901|2019-04-05 09:30,5,378.5,379.25,378.25,379.25,505
20190901|2019-04-05 10:00,5,379.25,380,379,379.75,241
20190901|2019-04-05 10:30,5,380,380.25,380,380.25,145
20190901|2019-04-05 11:00,5,380,380.25,380,380,163
20190901|2019-04-05 11:30,5,379.75,379.75,378.5,378.75,329
20190901|2019-04-05 12:00,5,379,379.5,379,379.25,262
20190901|2019-04-05 12:30,5,379,379.75,378.75,379.5,421
20190901|2019-04-05 13:00,5,379.5,380,378.75,379,996
20190901|2019-04-07 19:00,8,379.5,379.75,379.25,379.5,856
20190901|2019-04-07 19:30,8,379.5,379.5,379.25,379.25,14
20190901|2019-04-07 20:00,8,379.25,379.25,379.25,379.25,2
20190901|2019-04-07 20:30,8,379.5,379.5,379.5,379.5,1
20190901|2019-04-07 21:00,8,379.75,380,379.75,380,36
20190901|2019-04-07 21:30,8,380,380,380,380,2
20190901|2019-04-07 22:00,8,380,380,380,380,9
20190901|2019-04-07 22:30,8,380,380,380,380,21
20190901|2019-04-07 23:30,8,380,380,380,380,14
20190901|2019-04-08 00:00,8,379.75,379.75,379.75,379.75,23
20190901|2019-04-08 00:30,8,379.75,379.75,379.75,379.75,1
20190901|2019-04-08 01:00,8,379.75,379.75,379.75,379.75,8
20190901|2019-04-08 01:30,8,379.5,379.75,379.5,379.75,9
20190901|2019-04-08 03:00,8,379.5,379.5,379.5,379.5,75
20190901|2019-04-08 03:30,8,379.25,379.5,379,379,46
20190901|2019-04-08 04:00,8,379.25,379.25,379.25,379.25,170
20190901|2019-04-08 04:30,8,379.5,379.5,379.25,379.25,66
20190901|2019-04-08 05:00,8,379,379,379,379,65
20190901|2019-04-08 05:30,8,379.25,379.25,379.25,379.25,2
20190901|2019-04-08 06:00,8,379.25,379.5,379.25,379.5,6
20190901|2019-04-08 06:30,8,379.5,379.5,379,379,58
20190901|2019-04-08 07:00,8,379,380,379,379.75,236
20190901|2019-04-08 07:30,8,380,380,379.5,379.75,69
20190901|2019-04-08 08:30,8,379.75,380,379.25,379.75,1070
20190901|2019-04-08 09:00,8,379.75,380.25,379.5,380,268
20190901|2019-04-08 09:30,8,380.25,380.25,379.75,379.75,132
20190901|2019-04-08 10:00,8,379.25,379.75,378.25,378.5,453
20190901|2019-04-08 10:30,8,378.75,379.75,378.75,379,230
20190901|2019-04-08 11:00,8,378.75,378.75,378,378.25,718
20190901|2019-04-08 11:30,8,378.25,378.25,378,378,165
20190901|2019-04-08 12:00,8,378,378,377,377,856
20190901|2019-04-08 12:30,8,377.25,377.75,377,377.75,439
20190901|2019-04-08 13:00,8,377.75,377.75,377,377.25,1339
20190901|2019-04-08 19:00,9,377.25,377.5,377,377.5,216
20190901|2019-04-08 19:30,9,377.5,377.75,377,377,64
20190901|2019-04-08 20:00,9,377,377,377,377,1
20190901|2019-04-08 20:30,9,377,377,377,377,3
20190901|2019-04-08 21:00,9,377,377,376.75,376.75,71
20190901|2019-04-08 21:30,9,377,377,377,377,3
20190901|2019-04-08 22:30,9,377.25,377.25,377.25,377.25,1
20190901|2019-04-08 23:00,9,377.25,377.25,377.25,377.25,3
20190901|2019-04-08 23:30,9,377.25,377.25,377.25,377.25,3
20190901|2019-04-09 00:30,9,377.5,377.5,377.5,377.5,12
20190901|2019-04-09 01:00,9,377.5,377.5,377.5,377.5,10
20190901|2019-04-09 01:30,9,377.5,377.75,377.5,377.75,7
20190901|2019-04-09 02:00,9,377.75,377.75,377.75,377.75,9
20190901|2019-04-09 02:30,9,377.75,378,377.75,378,17
20190901|2019-04-09 03:00,9,377.5,377.75,377.5,377.75,32
20190901|2019-04-09 03:30,9,377.5,377.5,377.25,377.25,21
20190901|2019-04-09 04:00,9,377.25,377.5,377.25,377.5,31
20190901|2019-04-09 04:30,9,377.75,377.75,377.5,377.5,55
20190901|2019-04-09 05:00,9,377.25,377.5,377.25,377.25,45
20190901|2019-04-09 05:30,9,377.25,377.25,377,377,52
20190901|2019-04-09 06:00,9,377,377,376.5,376.75,24
20190901|2019-04-09 06:30,9,376.75,376.75,376,376.25,276
20190901|2019-04-09 07:00,9,376,376.25,375.5,376,319
20190901|2019-04-09 07:30,9,375.75,376.25,375.75,376,104
20190901|2019-04-09 08:30,9,376,376,374.75,375.5,1361
20190901|2019-04-09 09:00,9,375.25,376,375,376,1343
20190901|2019-04-09 09:30,9,375.75,375.75,374.5,374.75,482
20190901|2019-04-09 10:00,9,374.75,374.75,373.5,373.75,1204
20190901|2019-04-09 10:30,9,373.75,374,373,373.5,889
20190901|2019-04-09 11:00,9,373.5,379.25,373.5,378,2599
20190901|2019-04-09 11:30,9,377.75,378.5,377,377.5,364
20190901|2019-04-09 12:00,9,377.5,377.5,376.25,376.75,365
20190901|2019-04-09 12:30,9,376.5,378,376.5,377.75,326
20190901|2019-04-09 13:00,9,377.75,378.25,377,377.5,702
20190901|2019-04-09 19:00,10,377.75,378.25,377.75,378.25,182
20190901|2019-04-09 19:30,10,378,378,378,378,22
20190901|2019-04-09 20:00,10,378,378.75,378,378.75,13
20190901|2019-04-09 20:30,10,378.75,378.75,378.75,378.75,6
20190901|2019-04-09 21:00,10,379,379,379,379,2
20190901|2019-04-09 21:30,10,378.75,379,378.75,379,46
20190901|2019-04-09 22:00,10,379,379,379,379,4
20190901|2019-04-09 22:30,10,379.25,379.25,379.25,379.25,5
20190901|2019-04-09 23:00,10,378.75,378.75,378.75,378.75,1
20190901|2019-04-09 23:30,10,379,379,378.75,378.75,6
20190901|2019-04-10 00:30,10,379,379,379,379,2
20190901|2019-04-10 01:00,10,379,379,379,379,4
20190901|2019-04-10 01:30,10,379,379,379,379,3
20190901|2019-04-10 02:00,10,379,379,379,379,4
20190901|2019-04-10 02:30,10,379,379.25,379,379,9
20190901|2019-04-10 03:00,10,378.75,379,378.75,379,24
20190901|2019-04-10 03:30,10,378.5,378.5,378.5,378.5,3
20190901|2019-04-10 04:00,10,378.5,378.5,378.25,378.25,8
20190901|2019-04-10 04:30,10,378.25,378.5,378.25,378.25,7
20190901|2019-04-10 05:00,10,378.25,378.25,378.25,378.25,29
20190901|2019-04-10 05:30,10,378.25,378.25,378.25,378.25,15
20190901|2019-04-10 06:00,10,378.5,378.75,378.5,378.75,29
20190901|2019-04-10 06:30,10,379,379,378.25,378.5,124
20190901|2019-04-10 07:00,10,378.25,378.5,378,378,70
20190901|2019-04-10 07:30,10,378.25,379,378.25,378.75,90
20190901|2019-04-10 08:30,10,378.75,379.75,378.25,379.5,971
20190901|2019-04-10 09:00,10,379.5,379.75,378.5,379,405
20190901|2019-04-10 09:30,10,379,379.25,378.75,379,417
20190901|2019-04-10 10:00,10,379,379.25,378.5,379,536
20190901|2019-04-10 10:30,10,379.25,379.25,378.5,378.75,353
20190901|2019-04-10 11:00,10,378.75,378.75,378.25,378.5,495
20190901|2019-04-10 11:30,10,378.5,378.75,378.25,378.5,378
20190901|2019-04-10 12:00,10,378.75,378.75,378,378.25,893
20190901|2019-04-10 12:30,10,378.25,379.25,378,379,1151
20190901|2019-04-10 13:00,10,379.25,379.25,378.5,379,1184
20190901|2019-04-10 19:00,11,378.5,378.5,378.25,378.5,91
20190901|2019-04-10 19:30,11,378.75,378.75,378.75,378.75,20
20190901|2019-04-10 21:30,11,378.75,378.75,378.75,378.75,4
20190901|2019-04-10 22:00,11,378.75,378.75,378.75,378.75,2
20190901|2019-04-11 02:00,11,378.75,378.75,378.75,378.75,1
20190901|2019-04-11 03:00,11,379,379.75,379,379.5,114
20190901|2019-04-11 03:30,11,379.5,379.5,379.5,379.5,7
20190901|2019-04-11 04:00,11,379.5,379.5,379.5,379.5,2
20190901|2019-04-11 04:30,11,379.5,379.5,379.25,379.25,9
20190901|2019-04-11 05:00,11,379.25,379.25,379,379,17
20190901|2019-04-11 05:30,11,378.75,378.75,378.5,378.5,84
20190901|2019-04-11 06:00,11,378.5,379,378.5,379,20
20190901|2019-04-11 06:30,11,379,379.25,378.75,379,34
20190901|2019-04-11 07:00,11,378.75,378.75,378.5,378.5,17
20190901|2019-04-11 07:30,11,378.5,379,378,378.25,117
20190901|2019-04-11 08:30,11,378.5,379.25,377.75,379.25,1664
20190901|2019-04-11 09:00,11,379.25,379.75,377.5,377.5,673
20190901|2019-04-11 09:30,11,377.5,378.75,377.5,378.5,278
20190901|2019-04-11 10:00,11,378.25,379,378.25,378.5,307
20190901|2019-04-11 10:30,11,378.5,378.5,377.25,377.5,364
20190901|2019-04-11 11:00,11,377.5,377.75,375.75,376,945
20190901|2019-04-11 11:30,11,376.25,376.75,375.5,375.5,502
20190901|2019-04-11 12:00,11,375.5,376.25,375.5,375.5,423
20190901|2019-04-11 12:30,11,375.5,376.25,375.25,376.25,319
20190901|2019-04-11 13:00,11,376.25,377,376.25,376.5,693
20190901|2019-04-11 19:00,12,377,377,376,376.25,168
20190901|2019-04-11 19:30,12,376.25,376.25,376.25,376.25,1
20190901|2019-04-11 20:00,12,376.75,376.75,376.75,376.75,12
20190901|2019-04-11 21:00,12,376.5,376.5,376.5,376.5,1
20190901|2019-04-11 21:30,12,376.25,376.25,376.25,376.25,17
20190901|2019-04-11 22:00,12,376,376.25,376,376.25,4
20190901|2019-04-11 22:30,12,376.5,376.5,376.5,376.5,1
20190901|2019-04-11 23:30,12,376.5,376.75,376.5,376.75,20
20190901|2019-04-12 00:30,12,376.75,377,376.75,377,14
20190901|2019-04-12 01:30,12,376.75,376.75,376.75,376.75,1
20190901|2019-04-12 02:00,12,376.75,376.75,376.75,376.75,22
20190901|2019-04-12 02:30,12,376.75,377,376.75,377,4
20190901|2019-04-12 03:00,12,376.75,377,376.75,377,40
20190901|2019-04-12 03:30,12,377,377,377,377,114
20190901|2019-04-12 04:00,12,377,377,377,377,95
20190901|2019-04-12 04:30,12,377.25,377.25,377,377.25,99
20190901|2019-04-12 05:00,12,377.25,377.25,377.25,377.25,35
20190901|2019-04-12 05:30,12,377.25,377.25,377.25,377.25,6
20190901|2019-04-12 06:00,12,377.25,377.25,377.25,377.25,2
20190901|2019-04-12 06:30,12,377.25,377.25,377.25,377.25,182
20190901|2019-04-12 07:00,12,377.5,378,377.5,377.5,157
20190901|2019-04-12 07:30,12,377.75,377.75,377,377,252
20190901|2019-04-12 08:30,12,377.25,377.25,375.75,377,1545
20190901|2019-04-12 09:00,12,376.75,378,376.75,377.25,851
20190901|2019-04-12 09:30,12,377,377,375.75,375.75,789
20190901|2019-04-12 10:00,12,376,376,375.5,375.5,540
20190901|2019-04-12 10:30,12,375.5,376.5,375.5,376,666
20190901|2019-04-12 11:00,12,376.25,376.25,375.75,376,473
20190901|2019-04-12 11:30,12,375.75,376,375.5,375.75,119
20190901|2019-04-12 12:00,12,375.75,375.75,375.25,375.75,501
20190901|2019-04-12 12:30,12,375.75,376.5,375.75,376.5,519
20190901|2019-04-12 13:00,12,376.5,378.25,376.25,377.5,1373
20190901|2019-04-14 19:00,15,378.25,378.5,378,378.5,121
20190901|2019-04-14 19:30,15,378.75,378.75,378.5,378.5,21
20190901|2019-04-14 20:00,15,378.5,378.5,378.5,378.5,1
20190901|2019-04-14 21:00,15,378.75,379.5,378.75,379.5,115
20190901|2019-04-14 21:30,15,379.75,379.75,379.5,379.5,43
20190901|2019-04-14 22:00,15,379.5,379.5,379.5,379.5,5
20190901|2019-04-14 23:00,15,379.5,379.5,379.5,379.5,1
20190901|2019-04-15 00:30,15,379.75,379.75,379.75,379.75,2
20190901|2019-04-15 01:30,15,379.5,379.5,379.5,379.5,1
20190901|2019-04-15 02:00,15,379.75,379.75,379.75,379.75,2
20190901|2019-04-15 02:30,15,379.75,379.75,379.5,379.5,35
20190901|2019-04-15 03:00,15,379.5,379.75,379.5,379.75,8
20190901|2019-04-15 03:30,15,379.75,379.75,379.5,379.75,120
20190901|2019-04-15 04:00,15,379.5,379.75,379.5,379.5,19
20190901|2019-04-15 04:30,15,379.75,380,379.75,379.75,23
20190901|2019-04-15 05:00,15,379.75,379.75,379.75,379.75,1
20190901|2019-04-15 05:30,15,380,380,380,380,5
20190901|2019-04-15 06:30,15,379.75,379.75,379.5,379.5,7
20190901|2019-04-15 07:00,15,379.75,380.5,379.75,380.5,100
20190901|2019-04-15 07:30,15,380.25,380.25,379.75,379.75,56
20190901|2019-04-15 08:30,15,380,380.75,379.25,379.5,943
20190901|2019-04-15 09:00,15,379.75,380.5,379.5,380,926
20190901|2019-04-15 09:30,15,380,380,378.75,379.25,375
20190901|2019-04-15 10:00,15,379.25,379.5,379,379.25,274
20190901|2019-04-15 10:30,15,379.25,379.25,378.25,379,525
20190901|2019-04-15 11:00,15,379,379,378,378.75,250
20190901|2019-04-15 11:30,15,378.75,379.25,378.75,378.75,288
20190901|2019-04-15 12:00,15,379,379.5,378.75,379.25,483
20190901|2019-04-15 12:30,15,379.5,379.5,379,379,342
20190901|2019-04-15 13:00,15,379,379.5,378.75,379.25,493
20190901|2019-04-15 19:00,16,379,379.25,378.75,379.25,82
20190901|2019-04-15 19:30,16,379.25,379.25,379,379,4
20190901|2019-04-15 20:30,16,379,379,379,379,3
20190901|2019-04-15 22:00,16,378.75,378.75,378.75,378.75,2
20190901|2019-04-15 22:30,16,378.75,378.75,378.75,378.75,1
20190901|2019-04-15 23:00,16,378.75,378.75,378.75,378.75,1
20190901|2019-04-16 00:30,16,378.5,378.5,378.5,378.5,1
20190901|2019-04-16 01:00,16,378.5,378.5,378.5,378.5,2
20190901|2019-04-16 01:30,16,378.5,378.5,378.5,378.5,2
20190901|2019-04-16 03:30,16,378.75,379,378.75,379,7
20190901|2019-04-16 04:30,16,378.75,378.75,378.75,378.75,6
20190901|2019-04-16 05:00,16,378.75,378.75,378.5,378.5,14
20190901|2019-04-16 05:30,16,378.5,378.5,378.25,378.25,72
20190901|2019-04-16 06:00,16,378.25,378.5,378,378,18
20190901|2019-04-16 06:30,16,378,378,378,378,2
20190901|2019-04-16 07:00,16,378,378,377.5,377.5,55
20190901|2019-04-16 07:30,16,377.75,378,377.75,378,18
20190901|2019-04-16 08:30,16,377.5,377.5,375.75,376.5,1036
20190901|2019-04-16 09:00,16,376.75,376.75,375,375.25,1082
20190901|2019-04-16 09:30,16,375.25,376,374.25,376,2838
20190901|2019-04-16 10:00,16,376,376.75,375.5,375.75,1085
20190901|2019-04-16 10:30,16,375.75,376.5,375.5,376,564
20190901|2019-04-16 11:00,16,375.75,376,375.25,375.25,823
20190901|2019-04-16 11:30,16,375.25,375.75,375,375.25,1217
20190901|2019-04-16 12:00,16,375.25,375.75,375.25,375.25,357
20190901|2019-04-16 12:30,16,375.25,375.75,375,375.5,569
20190901|2019-04-16 13:00,16,375.75,376,375.25,375.5,1275
20190901|2019-04-16 19:00,17,375.25,375.75,375.25,375.5,251
20190901|2019-04-16 19:30,17,375.5,375.5,375.5,375.5,1
20190901|2019-04-16 20:00,17,375.5,375.5,375.5,375.5,3
20190901|2019-04-16 20:30,17,375.75,375.75,375.75,375.75,7
20190901|2019-04-16 21:00,17,376,376,375.75,375.75,13
20190901|2019-04-16 21:30,17,375.75,376,375.75,376,4
20190901|2019-04-16 22:00,17,376,376,376,376,107
20190901|2019-04-16 23:30,17,376,376,375.75,375.75,14
20190901|2019-04-17 00:00,17,376,376,376,376,2
20190901|2019-04-17 00:30,17,376,376,376,376,1
20190901|2019-04-17 01:00,17,376,376,375.75,375.75,5
20190901|2019-04-17 02:00,17,376,376.25,376,376.25,187
20190901|2019-04-17 02:30,17,376.25,376.25,376.25,376.25,1
20190901|2019-04-17 03:00,17,376.5,376.5,376.5,376.5,21
20190901|2019-04-17 03:30,17,376.5,376.75,376.5,376.75,2
20190901|2019-04-17 04:00,17,376.75,377,376.75,377,7
20190901|2019-04-17 04:30,17,376.75,376.75,376.75,376.75,1
20190901|2019-04-17 05:00,17,376.75,376.75,376.5,376.5,8
20190901|2019-04-17 05:30,17,376.5,376.5,376.5,376.5,6
20190901|2019-04-17 06:00,17,376.75,376.75,376.75,376.75,11
20190901|2019-04-17 06:30,17,376.5,376.5,376.5,376.5,1
20190901|2019-04-17 07:00,17,376.75,376.75,376.75,376.75,7
20190901|2019-04-17 07:30,17,376.75,376.75,375.75,376,26
20190901|2019-04-17 08:30,17,376,376.5,374.75,375,904
20190901|2019-04-17 09:00,17,374.75,375.25,374.5,374.5,860
20190901|2019-04-17 09:30,17,374.75,375.75,374.75,374.75,571
20190901|2019-04-17 10:00,17,375,375,374.5,374.5,503
20190901|2019-04-17 10:30,17,374.75,374.75,373.75,373.75,670
20190901|2019-04-17 11:00,17,374,375,373.75,374.25,370
20190901|2019-04-17 11:30,17,374.25,374.75,374,374.25,506
20190901|2019-04-17 12:00,17,374,374.5,374,374.25,626
20190901|2019-04-17 12:30,17,374.5,375.5,374.25,374.75,732
20190901|2019-04-17 13:00,17,374.75,375.5,374.5,374.75,1420
20190901|2019-04-17 19:00,18,374.75,374.75,374,374.5,79
20190901|2019-04-17 19:30,18,374.5,374.5,374.25,374.5,13
20190901|2019-04-17 20:00,18,374.5,374.5,374.25,374.5,23
20190901|2019-04-17 20:30,18,374.5,374.5,374.5,374.5,4
20190901|2019-04-17 21:00,18,374.75,374.75,374.75,374.75,6
20190901|2019-04-17 21:30,18,374.5,374.5,374.5,374.5,5
20190901|2019-04-17 22:00,18,374.5,374.5,374.5,374.5,3
20190901|2019-04-18 01:00,18,374.75,374.75,374.5,374.75,17
20190901|2019-04-18 02:00,18,374.75,374.75,374.75,374.75,12
20190901|2019-04-18 02:30,18,374.75,375,374.75,375,21
20190901|2019-04-18 03:00,18,375,375,375,375,1
20190901|2019-04-18 03:30,18,374.75,375,374.75,375,59
20190901|2019-04-18 04:00,18,375,375,374.75,374.75,103
20190901|2019-04-18 04:30,18,374.75,375,374.75,375,12
20190901|2019-04-18 05:00,18,374.75,375,374.75,375,2
20190901|2019-04-18 06:00,18,375,375,375,375,5
20190901|2019-04-18 06:30,18,375,375.5,375,375.5,33
20190901|2019-04-18 07:00,18,375.5,375.5,375,375,30
20190901|2019-04-18 07:30,18,375,375,374.5,375,56
20190901|2019-04-18 08:30,18,374.75,375.5,374.5,374.75,625
20190901|2019-04-18 09:00,18,374.5,374.5,373.75,373.75,285
20190901|2019-04-18 09:30,18,373.75,374.5,373.75,374.25,1521
20190901|2019-04-18 10:00,18,374,374.5,373.75,374,1701
20190901|2019-04-18 10:30,18,374.25,374.25,373.75,374,406
20190901|2019-04-18 11:00,18,374,374.25,373.75,374.25,439
20190901|2019-04-18 11:30,18,374.25,374.75,374.25,374.5,238
20190901|2019-04-18 12:00,18,374.5,375.25,374.5,375.25,634
20190901|2019-04-18 12:30,18,375.25,375.5,374.5,375,451
20190901|2019-04-18 13:00,18,375,375,374.5,374.75,1311
20190901|2019-04-21 19:00,22,375,375.25,374.25,374.75,101
20190901|2019-04-21 19:30,22,374.75,374.75,374.5,374.5,37
20190901|2019-04-21 20:00,22,374.75,374.75,374.5,374.75,102
20190901|2019-04-21 20:30,22,374.5,374.5,374.5,374.5,5
20190901|2019-04-21 21:00,22,374.25,374.5,374.25,374.5,249
20190901|2019-04-21 21:30,22,374.25,374.25,374,374,16
20190901|2019-04-21 22:00,22,374,374,374,374,17
20190901|2019-04-21 22:30,22,374,374.25,374,374.25,19
20190901|2019-04-21 23:00,22,374,374,374,374,1
20190901|2019-04-22 00:00,22,374,374,374,374,41
20190901|2019-04-22 01:00,22,374,374,373.75,373.75,3
20190901|2019-04-22 01:30,22,373.75,373.75,373.75,373.75,7
20190901|2019-04-22 02:00,22,373.5,373.5,373.25,373.5,54
20190901|2019-04-22 02:30,22,373.5,373.5,373.25,373.25,5
20190901|2019-04-22 03:00,22,373.25,373.25,373.25,373.25,1
20190901|2019-04-22 03:30,22,373.5,373.5,373.5,373.5,1
20190901|2019-04-22 04:00,22,373.25,373.5,373,373.5,24
20190901|2019-04-22 04:30,22,373.25,373.25,373,373.25,42
20190901|2019-04-22 05:00,22,373,373.25,373,373.25,44
20190901|2019-04-22 05:30,22,373.25,373.25,373.25,373.25,2
20190901|2019-04-22 06:00,22,373,373,372.75,373,110
20190901|2019-04-22 06:30,22,373,373,372.5,372.5,68
20190901|2019-04-22 07:00,22,372.25,372.75,372.25,372.75,23
20190901|2019-04-22 07:30,22,372.25,373,372.25,373,106
20190901|2019-04-22 08:30,22,373,374,372.25,373.25,1178
20190901|2019-04-22 09:00,22,373.5,373.5,372.75,372.75,354
20190901|2019-04-22 09:30,22,373,373.25,372.5,373,405
20190901|2019-04-22 10:00,22,373,373.25,372.5,372.75,550
20190901|2019-04-22 10:30,22,372.75,372.75,372.25,372.75,617
20190901|2019-04-22 11:00,22,372.75,373,372.5,373,929
20190901|2019-04-22 11:30,22,372.75,373,372.5,373,194
20190901|2019-04-22 12:00,22,372.75,373,371.75,371.75,974
20190901|2019-04-22 12:30,22,372,372,370.75,371,1167
20190901|2019-04-22 13:00,22,371,371.25,370.25,370.5,1509
20190901|2019-04-22 19:00,23,371,371,370,370,475
20190901|2019-04-22 19:30,23,370,370,370,370,353
20190901|2019-04-22 20:00,23,369.75,369.75,369,369,114
20190901|2019-04-22 20:30,23,369,369,369,369,18
20190901|2019-04-22 21:00,23,369,369,368.75,369,146
20190901|2019-04-22 21:30,23,369.25,369.25,369.25,369.25,15
20190901|2019-04-22 22:00,23,369.25,369.25,368.75,368.75,77
20190901|2019-04-22 22:30,23,369,369,369,369,4
20190901|2019-04-22 23:30,23,369,369,369,369,107
20190901|2019-04-23 00:30,23,369,369,368.75,368.75,13
20190901|2019-04-23 02:00,23,368.5,368.75,368.5,368.75,20
20190901|2019-04-23 02:30,23,368.75,369.25,368.75,369.25,17
20190901|2019-04-23 03:00,23,369.25,369.5,369.25,369.5,87
20190901|2019-04-23 03:30,23,369.25,369.25,369.25,369.25,8
20190901|2019-04-23 04:30,23,369.25,369.5,369.25,369.5,125
20190901|2019-04-23 05:00,23,369.5,370.5,369.5,370.5,164
20190901|2019-04-23 05:30,23,370.5,370.5,370.5,370.5,26
20190901|2019-04-23 06:00,23,370.75,370.75,370.75,370.75,2
20190901|2019-04-23 06:30,23,370.5,370.5,370.25,370.5,196
20190901|2019-04-23 07:00,23,370.5,370.5,370.25,370.5,35
20190901|2019-04-23 07:30,23,370.5,370.5,370.25,370.5,16
20190901|2019-04-23 08:30,23,370.75,370.75,368.25,368.5,2409
20190901|2019-04-23 09:00,23,368.5,368.75,367.25,368,2607
20190901|2019-04-23 09:30,23,367.75,368,367,367.5,1570
20190901|2019-04-23 10:00,23,367.75,368.5,367.25,367.5,1185
20190901|2019-04-23 10:30,23,367.5,367.75,367.25,367.25,711
20190901|2019-04-23 11:00,23,367.25,368,367.25,368,936
20190901|2019-04-23 11:30,23,367.75,368,367,367.5,1072
20190901|2019-04-23 12:00,23,367.75,368.75,367.5,368.5,1787
20190901|2019-04-23 12:30,23,368.5,369.25,368.5,368.5,1569
20190901|2019-04-23 13:00,23,368.75,368.75,367.75,368,1703
20190901|2019-04-23 19:00,24,368,368.5,367.75,368.5,117
20190901|2019-04-23 19:30,24,368.5,368.5,368.25,368.25,20
20190901|2019-04-23 20:00,24,368.25,368.5,368.25,368.5,10
20190901|2019-04-23 20:30,24,368.5,368.75,368.5,368.75,18
20190901|2019-04-23 21:30,24,368.75,369,368.75,369,11
20190901|2019-04-23 22:00,24,368.75,368.75,368.75,368.75,18
20190901|2019-04-23 23:00,24,368.75,368.75,368.5,368.5,2
20190901|2019-04-24 00:30,24,368.5,368.5,368.5,368.5,6
20190901|2019-04-24 01:30,24,368.5,368.5,368.5,368.5,9
20190901|2019-04-24 02:30,24,368.5,368.5,368.25,368.25,8
20190901|2019-04-24 03:00,24,368.5,368.5,368.5,368.5,2
20190901|2019-04-24 03:30,24,368.5,368.75,368.5,368.75,16
20190901|2019-04-24 04:00,24,368.5,368.5,368.5,368.5,47
20190901|2019-04-24 04:30,24,368.5,368.5,368.25,368.25,83
20190901|2019-04-24 05:00,24,368.25,368.25,368.25,368.25,40
20190901|2019-04-24 05:30,24,368.5,368.75,368.5,368.5,36
20190901|2019-04-24 06:00,24,368.5,368.5,368.5,368.5,7
20190901|2019-04-24 06:30,24,368.25,368.25,368.25,368.25,18
20190901|2019-04-24 07:00,24,368.5,368.5,367.5,367.75,130
20190901|2019-04-24 07:30,24,368,369,367.75,368.75,295
20190901|2019-04-24 08:30,24,368.5,368.5,365,365,2074
20190901|2019-04-24 09:00,24,365.25,366.25,363.75,366,2785
20190901|2019-04-24 09:30,24,365.75,367.25,365.25,366.75,855
20190901|2019-04-24 10:00,24,366.75,367,365,365.5,1220
20190901|2019-04-24 10:30,24,365.5,366.75,365.5,366,774
20190901|2019-04-24 11:00,24,366,366.5,365.25,366.25,1119
20190901|2019-04-24 11:30,24,366.25,366.5,365.5,366.25,854
20190901|2019-04-24 12:00,24,366,366.25,365.25,366,1020
20190901|2019-04-24 12:30,24,365.75,366.25,364.25,364.25,1249
20190901|2019-04-24 13:00,24,364.25,364.75,363,363.25,2067
20190901|2019-04-24 19:00,25,363.5,363.75,363,363.5,158
20190901|2019-04-24 19:30,25,363.5,363.75,363.5,363.5,38
20190901|2019-04-24 20:00,25,363.5,363.5,363.5,363.5,38
20190901|2019-04-24 20:30,25,363.5,363.75,363.5,363.75,4
20190901|2019-04-24 21:00,25,363.75,363.75,363.75,363.75,5
20190901|2019-04-24 21:30,25,363.75,363.75,363.5,363.5,46
20190901|2019-04-24 22:00,25,363.5,363.5,363.5,363.5,22
20190901|2019-04-24 23:00,25,363.5,363.5,363.5,363.5,2
20190901|2019-04-25 00:30,25,363.75,363.75,363.75,363.75,8
20190901|2019-04-25 01:00,25,363.75,363.75,363.75,363.75,1
20190901|2019-04-25 01:30,25,364,364,362.5,362.75,242
20190901|2019-04-25 02:00,25,363,363,362.75,363,53
20190901|2019-04-25 02:30,25,363,363.5,363,363.25,71
20190901|2019-04-25 03:00,25,363.25,363.25,363,363,21
20190901|2019-04-25 03:30,25,363,363.25,362.5,362.75,276
20190901|2019-04-25 04:00,25,362.75,362.75,362.5,362.75,40
20190901|2019-04-25 04:30,25,362.75,363,362.5,362.75,80
20190901|2019-04-25 05:00,25,362.75,363,362.75,363,20
20190901|2019-04-25 05:30,25,363,363,363,363,21
20190901|2019-04-25 06:00,25,363,363.25,363,363,36
20190901|2019-04-25 06:30,25,362.75,363,362.75,363,63
20190901|2019-04-25 07:00,25,362.75,362.75,362,362,220
20190901|2019-04-25 07:30,25,362.25,362.25,361.5,361.75,381
20190901|2019-04-25 08:30,25,362,362,360,361.25,3555
20190901|2019-04-25 09:00,25,361.5,363.25,361.25,363.25,2653
20190901|2019-04-25 09:30,25,363.25,365.5,363.25,363.5,5102
20190901|2019-04-25 10:00,25,363.5,363.75,362.25,363.5,2477
20190901|2019-04-25 10:30,25,363.5,363.75,363,363.75,734
20190901|2019-04-25 11:00,25,363.75,364.75,363.75,364.5,866
20190901|2019-04-25 11:30,25,364.5,368.5,364.25,367.5,4514
20190901|2019-04-25 12:00,25,367.25,368.5,365.5,365.5,3638
20190901|2019-04-25 12:30,25,365.5,366.5,365.5,366,1133
20190901|2019-04-25 13:00,25,366,366.25,364.75,365,1465
20190901|2019-04-25 19:00,26,365.25,366.5,365,366.25,352
20190901|2019-04-25 19:30,26,366.25,366.5,366.25,366.5,12
20190901|2019-04-25 20:00,26,366.25,366.5,366.25,366.5,20
20190901|2019-04-25 20:30,26,366.25,366.25,366.25,366.25,7
20190901|2019-04-25 21:00,26,366.25,366.25,366.25,366.25,8
20190901|2019-04-25 22:00,26,366,366,365.75,365.75,29
20190901|2019-04-25 22:30,26,366,366,366,366,7
20190901|2019-04-25 23:00,26,366,366,366,366,1
20190901|2019-04-25 23:30,26,365.75,366,365.75,366,3
20190901|2019-04-26 00:00,26,365.75,365.75,365.75,365.75,2
20190901|2019-04-26 00:30,26,366,366,366,366,1
20190901|2019-04-26 01:00,26,365.75,365.75,365.75,365.75,23
20190901|2019-04-26 01:30,26,365.75,365.75,365.75,365.75,1
20190901|2019-04-26 02:00,26,366,366,365.75,365.75,2
20190901|2019-04-26 03:00,26,365.75,365.75,365.75,365.75,41
20190901|2019-04-26 03:30,26,365.75,366,365.75,366,28
20190901|2019-04-26 04:00,26,366,366.25,365.75,366,31
20190901|2019-04-26 04:30,26,366.25,366.5,366.25,366.5,56
20190901|2019-04-26 05:00,26,366.75,366.75,366.75,366.75,40
20190901|2019-04-26 05:30,26,366.75,366.75,366.5,366.5,17
20190901|2019-04-26 06:00,26,366.5,366.75,366.25,366.75,17
20190901|2019-04-26 06:30,26,366.5,367,366.5,367,48
20190901|2019-04-26 07:00,26,367,367,366.75,367,285
20190901|2019-04-26 07:30,26,367,367.75,366.75,367.75,163
20190901|2019-04-26 08:30,26,368,369.25,368,369.25,2313
20190901|2019-04-26 09:00,26,369,371,369,370.75,1779
20190901|2019-04-26 09:30,26,370.75,371.25,370,370.75,2351
20190901|2019-04-26 10:00,26,370.75,370.75,370.25,370.25,545
20190901|2019-04-26 10:30,26,370,370.75,369.5,370.75,755
20190901|2019-04-26 11:00,26,370.5,370.75,370.5,370.75,733
20190901|2019-04-26 11:30,26,370.75,371,370.5,370.75,608
20190901|2019-04-26 12:00,26,370.5,370.75,369,369.5,1265
20190901|2019-04-26 12:30,26,369.25,369.5,368.5,368.75,1054
20190901|2019-04-26 13:00,26,368.75,369.5,368.5,369.5,1039
20190901|2019-04-28 19:00,29,371,372.75,370.75,372.5,493
20190901|2019-04-28 19:30,29,372.25,372.5,372.25,372.5,9
20190901|2019-04-28 20:00,29,372.25,372.25,372,372.25,9
20190901|2019-04-28 20:30,29,372,372.25,372,372.25,27
20190901|2019-04-28 21:00,29,372.5,372.75,372.5,372.75,27
20190901|2019-04-28 21:30,29,373,373,372.5,372.5,290
20190901|2019-04-28 22:00,29,372.75,372.75,372.75,372.75,5
20190901|2019-04-28 22:30,29,372.5,372.75,372.5,372.75,11
20190901|2019-04-28 23:00,29,372.5,372.5,372.5,372.5,2
20190901|2019-04-28 23:30,29,372.5,372.5,372.5,372.5,22
20190901|2019-04-29 00:00,29,372.5,372.5,372.5,372.5,3
20190901|2019-04-29 00:30,29,372.5,372.5,372.5,372.5,1
20190901|2019-04-29 01:00,29,372.25,372.5,372.25,372.5,52
20190901|2019-04-29 01:30,29,372.5,372.5,372,372,86
20190901|2019-04-29 02:00,29,371.75,371.75,371.5,371.75,72
20190901|2019-04-29 02:30,29,371.5,371.75,371.5,371.5,65
20190901|2019-04-29 03:00,29,371.25,371.5,371.25,371.25,62
20190901|2019-04-29 03:30,29,371,371.25,371,371.25,70
20190901|2019-04-29 04:00,29,371,371.25,371,371.25,28
20190901|2019-04-29 04:30,29,371.25,371.25,371,371.25,16
20190901|2019-04-29 05:00,29,371.25,371.5,371,371.5,119
20190901|2019-04-29 05:30,29,371.75,371.75,371.75,371.75,27
20190901|2019-04-29 06:00,29,371.75,372,371.75,372,86
20190901|2019-04-29 06:30,29,372.5,373,372.5,372.5,166
20190901|2019-04-29 07:00,29,372.5,372.75,371.75,372.5,296
20190901|2019-04-29 07:30,29,372.5,373.25,372.5,373.25,167
20190901|2019-04-29 08:30,29,373.25,374,372,372,2624
20190901|2019-04-29 09:00,29,372,372.25,371.25,371.75,1869
20190901|2019-04-29 09:30,29,371.75,372.25,371.25,371.75,1799
20190901|2019-04-29 10:00,29,371.75,372,371,371,1463
20190901|2019-04-29 10:30,29,371,371,370.25,370.75,1134
20190901|2019-04-29 11:00,29,371,372.25,370.75,371.5,1309
20190901|2019-04-29 11:30,29,371.5,371.75,371.25,371.5,1069
20190901|2019-04-29 12:00,29,371.5,371.75,370.75,371,792
20190901|2019-04-29 12:30,29,371,371,370.25,370.5,1121
20190901|2019-04-29 13:00,29,370.25,370.5,369.5,369.75,1543
20190901|2019-04-29 19:00,30,370,370,368,369.75,343
20190901|2019-04-29 19:30,30,369.75,370.25,369.75,370,33
20190901|2019-04-29 20:00,30,369.75,370,369.5,369.5,58
20190901|2019-04-29 20:30,30,369.5,369.75,369.5,369.75,25
20190901|2019-04-29 21:00,30,369.5,369.5,369.25,369.25,26
20190901|2019-04-29 21:30,30,369.25,369.25,369,369.25,24
20190901|2019-04-29 22:00,30,369.25,369.5,369,369.5,32
20190901|2019-04-29 22:30,30,369.75,369.75,369.75,369.75,7
20190901|2019-04-29 23:30,30,369.75,370,369.75,370,17
20190901|2019-04-30 01:30,30,369.75,370,369.75,370,24
20190901|2019-04-30 02:00,30,369.75,370.25,369.75,370,53
20190901|2019-04-30 02:30,30,369.75,369.75,369.75,369.75,5
20190901|2019-04-30 03:00,30,369.75,369.75,369.75,369.75,4
20190901|2019-04-30 03:30,30,369.75,369.75,369.75,369.75,6
20190901|2019-04-30 04:00,30,369.75,369.75,369.5,369.5,17
20190901|2019-04-30 04:30,30,369.25,369.25,369,369.25,35
20190901|2019-04-30 05:00,30,369.25,369.25,369,369,19
20190901|2019-04-30 05:30,30,368.75,368.75,368.75,368.75,42
20190901|2019-04-30 06:00,30,369,369.25,369,369.25,24
20190901|2019-04-30 06:30,30,369.25,370.75,369.25,370.75,310
20190901|2019-04-30 07:00,30,370.75,371,369.75,370,267
20190901|2019-04-30 07:30,30,370,371.25,370,370.75,241
20190901|2019-04-30 08:30,30,370.25,371.25,369.25,370,2060
20190901|2019-04-30 09:00,30,370,370,368.5,369.5,2356
20190901|2019-04-30 09:30,30,369.5,369.5,367.5,368.25,1256
20190901|2019-04-30 10:00,30,368,368.25,366.75,367,1910
20190901|2019-04-30 10:30,30,367.25,367.5,367,367.25,1176
20190901|2019-04-30 11:00,30,367.25,368,367.25,367.75,1147
20190901|2019-04-30 11:30,30,367.75,368.75,367.5,368.25,1861
20190901|2019-04-30 12:00,30,368.25,368.25,367.5,367.75,1778
20190901|2019-04-30 12:30,30,368,370.5,367.75,369.25,2734
20190901|2019-04-30 13:00,30,369.25,371,369,371,1302
20190901|2019-04-30 19:00,1,370.25,373.5,370.25,373,244
20190901|2019-04-30 19:30,1,373,373,372.5,372.5,53
20190901|2019-04-30 20:00,1,372.5,372.5,372.5,372.5,8
20190901|2019-04-30 20:30,1,372.75,372.75,372.75,372.75,51
20190901|2019-04-30 21:00,1,372.75,373,372.75,373,19
20190901|2019-04-30 21:30,1,373,373,373,373,18
20190901|2019-04-30 22:30,1,372.75,373,372.75,373,20
20190901|2019-04-30 23:00,1,372.75,372.75,372.75,372.75,27
20190901|2019-04-30 23:30,1,372.75,372.75,372.75,372.75,22
20190901|2019-05-01 00:30,1,373,373,372.75,373,21
20190901|2019-05-01 01:00,1,372.75,372.75,372.75,372.75,5
20190901|2019-05-01 01:30,1,373,373.25,373,373.25,50
20190901|2019-05-01 02:00,1,373.25,373.25,373,373,7
20190901|2019-05-01 03:30,1,373,373,373,373,16
20190901|2019-05-01 04:00,1,372.75,372.75,372.5,372.5,90
20190901|2019-05-01 04:30,1,372.75,372.75,372.75,372.75,41
20190901|2019-05-01 05:00,1,372.75,372.75,372.75,372.75,11
20190901|2019-05-01 05:30,1,373,373.25,373,373,68
20190901|2019-05-01 06:00,1,373,373.25,373,373,8
20190901|2019-05-01 06:30,1,373,373.25,372.75,373.25,140
20190901|2019-05-01 07:00,1,373.25,373.25,372.75,372.75,124
20190901|2019-05-01 07:30,1,372.5,373,372.25,372.5,97
20190901|2019-05-01 08:30,1,372.5,374.25,372,373.75,3753
20190901|2019-05-01 09:00,1,374,374.25,373,373,4956
20190901|2019-05-01 09:30,1,373,373,372,372,2147
20190901|2019-05-01 10:00,1,372,372.25,370.75,371,2021
20190901|2019-05-01 10:30,1,371,371.5,370.5,371.25,2106
20190901|2019-05-01 11:00,1,371.5,372.25,371,372.25,1596
20190901|2019-05-01 11:30,1,372,373.5,372,372.25,3902
20190901|2019-05-01 12:00,1,372.25,374.75,372.25,374.25,2018
20190901|2019-05-01 12:30,1,374.25,376.75,374.25,376.25,3272
20190901|2019-05-01 13:00,1,376.25,376.75,375.75,376.25,1361
20190901|2019-05-01 19:00,2,376.75,377,376.5,376.5,119
20190901|2019-05-01 19:30,2,376.5,376.5,376.5,376.5,19
20190901|2019-05-01 20:00,2,376.75,376.75,376,376.25,171
20190901|2019-05-01 20:30,2,376.25,376.75,376.25,376.75,36
20190901|2019-05-01 21:00,2,376.5,376.5,376.5,376.5,7
20190901|2019-05-01 21:30,2,376.75,376.75,376.75,376.75,2
20190901|2019-05-01 22:00,2,376.5,376.5,376.5,376.5,10
20190901|2019-05-01 22:30,2,376.5,376.5,376.5,376.5,3
20190901|2019-05-01 23:00,2,376.5,376.5,376.5,376.5,8
20190901|2019-05-01 23:30,2,376.75,376.75,376.75,376.75,4
20190901|2019-05-02 00:00,2,376.75,376.75,376.5,376.5,2
20190901|2019-05-02 01:00,2,376.75,376.75,376.75,376.75,1
20190901|2019-05-02 02:00,2,376.75,376.75,376.75,376.75,16
20190901|2019-05-02 02:30,2,377,377,376.75,377,38
20190901|2019-05-02 03:00,2,377,377,377,377,13
20190901|2019-05-02 03:30,2,377,377,376.75,376.75,80
20190901|2019-05-02 04:00,2,376.75,376.75,376.75,376.75,12
20190901|2019-05-02 04:30,2,376.75,376.75,376.25,376.5,36
20190901|2019-05-02 05:00,2,376.75,376.75,376.5,376.75,119
20190901|2019-05-02 05:30,2,376.75,376.75,376.5,376.5,42
20190901|2019-05-02 06:00,2,376.25,376.5,376.25,376.5,145
20190901|2019-05-02 06:30,2,376.5,376.5,376.25,376.25,48
20190901|2019-05-02 07:00,2,376.5,376.75,376,376.25,266
20190901|2019-05-02 07:30,2,376.25,376.25,375.5,375.75,167
20190901|2019-05-02 08:30,2,375.75,376.5,374.25,374.5,3664
20190901|2019-05-02 09:00,2,374.25,376,374.25,375.5,1918
20190901|2019-05-02 09:30,2,375.5,375.75,374,374.5,2235
20190901|2019-05-02 10:00,2,374.5,375.75,374.25,375.5,1276
20190901|2019-05-02 10:30,2,375.25,375.5,374.5,374.75,1775
20190901|2019-05-02 11:00,2,374.75,375.75,374.5,375.75,1385
20190901|2019-05-02 11:30,2,375.75,376.25,375.25,376,1187
20190901|2019-05-02 12:00,2,376,378.25,376,377.75,2530
20190901|2019-05-02 12:30,2,377.5,377.75,377,377.75,1572
20190901|2019-05-02 13:00,2,377.75,378,376.75,377.25,3130
20190901|2019-05-02 19:00,3,377.25,377.75,377,377.75,58
20190901|2019-05-02 19:30,3,377.75,377.75,377.75,377.75,49
20190901|2019-05-02 20:00,3,377.75,377.75,377.75,377.75,11
20190901|2019-05-02 20:30,3,378,378,377.5,377.5,44
20190901|2019-05-02 21:00,3,377.75,377.75,377.75,377.75,21
20190901|2019-05-02 21:30,3,377.75,377.75,377.5,377.5,64
20190901|2019-05-02 22:00,3,377.75,377.75,377.5,377.75,50
20190901|2019-05-02 22:30,3,377.75,377.75,377.5,377.75,17
20190901|2019-05-02 23:00,3,377.75,377.75,377.5,377.5,71
20190901|2019-05-02 23:30,3,377.5,377.5,377.25,377.5,47
20190901|2019-05-03 00:00,3,377.5,377.5,377.5,377.5,73
20190901|2019-05-03 01:00,3,377.5,377.5,377.5,377.5,10
20190901|2019-05-03 01:30,3,377.5,377.75,377.5,377.75,17
20190901|2019-05-03 02:00,3,377.75,377.75,377.75,377.75,42
20190901|2019-05-03 02:30,3,377.75,377.75,377.75,377.75,20
20190901|2019-05-03 03:00,3,377.75,377.75,377.5,377.5,178
20190901|2019-05-03 03:30,3,377.75,377.75,377.25,377.5,111
20190901|2019-05-03 04:00,3,377.75,377.75,377.5,377.5,137
20190901|2019-05-03 04:30,3,377.75,378,377.75,378,260
20190901|2019-05-03 05:00,3,378,378.5,377.75,378.25,174
20190901|2019-05-03 05:30,3,378.5,378.5,377.5,377.75,62
20190901|2019-05-03 06:00,3,377.5,377.75,377.25,377.25,33
20190901|2019-05-03 06:30,3,377.25,377.5,376.75,376.75,264
20190901|2019-05-03 07:00,3,376.75,376.75,376,376.25,502
20190901|2019-05-03 07:30,3,376.25,376.75,376,376.75,156
20190901|2019-05-03 08:30,3,376.5,376.5,373.25,375.25,2544
20190901|2019-05-03 09:00,3,375,377,375,376.75,1854
20190901|2019-05-03 09:30,3,376.75,377,375.75,376.25,1241
20190901|2019-05-03 10:00,3,376,376.5,375.75,376.5,1527
20190901|2019-05-03 10:30,3,376.5,376.75,376,376.5,2018
20190901|2019-05-03 11:00,3,376.5,377,375.5,375.5,1948
20190901|2019-05-03 11:30,3,375.5,376.5,375.25,376.5,1176
20190901|2019-05-03 12:00,3,376.5,377.5,376.25,377.5,909
20190901|2019-05-03 12:30,3,377.5,377.75,376.75,377.25,1418
20190901|2019-05-03 13:00,3,377.5,378,377.25,377.5,1165
20190901|2019-05-05 19:00,6,367,369.75,363.5,368,2992
20190901|2019-05-05 19:30,6,368.25,369,366.5,366.75,214
20190901|2019-05-05 20:00,6,366.5,367.75,365.75,366.5,802
20190901|2019-05-05 20:30,6,366.5,367.75,366.5,367.5,130
20190901|2019-05-05 21:00,6,367.75,369.25,367.75,369.25,60
20190901|2019-05-05 21:30,6,369,370.5,369,369.25,85
20190901|2019-05-05 22:00,6,369.25,369.75,369,369.25,49
20190901|2019-05-05 22:30,6,369.25,369.25,369,369,15
20190901|2019-05-05 23:00,6,369,369.25,369,369,13
20190901|2019-05-05 23:30,6,369.5,369.75,369.5,369.75,30
20190901|2019-05-06 00:00,6,370,370,368.75,369,119
20190901|2019-05-06 00:30,6,369,369.25,368.75,368.75,237
20190901|2019-05-06 01:00,6,368.75,369,368.75,369,30
20190901|2019-05-06 01:30,6,369,370.25,369,370.25,61
20190901|2019-05-06 02:00,6,370,370,369.5,370,116
20190901|2019-05-06 02:30,6,370.25,370.5,370.25,370.25,83
20190901|2019-05-06 03:00,6,370.5,370.75,370.25,370.75,130
20190901|2019-05-06 03:30,6,370.5,370.5,370,370.25,83
20190901|2019-05-06 04:00,6,370.5,370.5,370.25,370.25,13
20190901|2019-05-06 04:30,6,370.25,370.75,370.25,370.75,75
20190901|2019-05-06 05:00,6,370.25,370.25,370,370,33
20190901|2019-05-06 05:30,6,369.75,369.75,368.75,369.25,202
20190901|2019-05-06 06:00,6,369,369,368,368.5,64
20190901|2019-05-06 06:30,6,368.5,369.5,368,368.25,305
20190901|2019-05-06 07:00,6,368,368,365.25,365.5,618
20190901|2019-05-06 07:30,6,365.5,365.5,365.25,365.5,219
20190901|2019-05-06 08:30,6,365.75,371.5,365.5,369.75,3555
20190901|2019-05-06 09:00,6,369.75,371,369,370.5,1664
20190901|2019-05-06 09:30,6,370.5,371.75,370.5,371.25,1231
20190901|2019-05-06 10:00,6,371,371.75,370.75,371.75,747
20190901|2019-05-06 10:30,6,371.75,372.25,370.5,372.25,1220
20190901|2019-05-06 11:00,6,372.25,372.25,371.25,371.75,675
20190901|2019-05-06 11:30,6,371.5,371.5,370.75,371.25,786
20190901|2019-05-06 12:00,6,371.5,371.75,371,371.25,617
20190901|2019-05-06 12:30,6,371.25,371.75,371,371.75,1177
20190901|2019-05-06 13:00,6,371.75,372.25,371.5,372,1531
20190901|2019-05-06 19:00,7,372.5,373.5,372.5,373.5,377
20190901|2019-05-06 19:30,7,373.75,374,373.5,374,83
20190901|2019-05-06 20:00,7,373.75,373.75,373.5,373.5,52
20190901|2019-05-06 20:30,7,373.25,373.25,371.25,371.5,200
20190901|2019-05-06 21:00,7,371.75,372.25,371.5,371.75,60
20190901|2019-05-06 21:30,7,371.75,372,371.75,371.75,92
20190901|2019-05-06 22:00,7,371.75,371.75,370.75,370.75,151
20190901|2019-05-06 22:30,7,371.25,371.25,371.25,371.25,1
20190901|2019-05-06 23:00,7,371.25,371.75,371.25,371.5,70
20190901|2019-05-06 23:30,7,371.5,371.5,371.5,371.5,25
20190901|2019-05-07 00:00,7,371.75,371.75,371.75,371.75,10
20190901|2019-05-07 00:30,7,371.75,371.75,371.75,371.75,3
20190901|2019-05-07 01:00,7,371.5,371.75,371.5,371.75,30
20190901|2019-05-07 01:30,7,372,372,372,372,34
20190901|2019-05-07 02:00,7,372,372.75,372,372.75,65
20190901|2019-05-07 02:30,7,372.75,374,372.75,373.5,360
20190901|2019-05-07 03:00,7,373.25,373.25,373,373,22
20190901|2019-05-07 03:30,7,372.75,372.75,371.75,372.25,142
20190901|2019-05-07 04:00,7,372,372.25,372,372.25,37
20190901|2019-05-07 04:30,7,372,372,371,371,141
20190901|2019-05-07 05:00,7,371,371,370.75,370.75,43
20190901|2019-05-07 05:30,7,370.75,371,370.75,371,55
20190901|2019-05-07 06:00,7,371,371.75,371,371.75,67
20190901|2019-05-07 06:30,7,371.75,373,371.5,372.75,77
20190901|2019-05-07 07:00,7,372.5,372.75,371,371.5,127
20190901|2019-05-07 07:30,7,371.5,371.5,371.25,371.25,33
20190901|2019-05-07 08:30,7,371.5,373.5,371,371.5,2261
20190901|2019-05-07 09:00,7,371.5,374,371.5,374,1772
20190901|2019-05-07 09:30,7,374,374.25,372.75,373,1951
20190901|2019-05-07 10:00,7,373,373.25,372.5,372.75,1507
20190901|2019-05-07 10:30,7,372.5,373.25,372.25,373,1522
20190901|2019-05-07 11:00,7,372.75,374,372.75,374,1740
20190901|2019-05-07 11:30,7,374,374.25,373.5,374.25,1473
20190901|2019-05-07 12:00,7,374.25,375.5,374.25,374.5,1348
20190901|2019-05-07 12:30,7,374.5,374.75,373.25,374,1477
20190901|2019-05-07 13:00,7,374,374.75,373.5,374.5,1312
20190901|2019-05-07 19:00,8,375,375,374.25,374.75,216
20190901|2019-05-07 19:30,8,375,375.25,375,375.25,44
20190901|2019-05-07 20:00,8,375.25,375.25,375.25,375.25,7
20190901|2019-05-07 20:30,8,375,375.25,375,375.25,31
20190901|2019-05-07 21:00,8,375.25,375.25,375,375,9
20190901|2019-05-07 21:30,8,375,375.25,375,375.25,4
20190901|2019-05-07 22:00,8,375.25,375.25,375.25,375.25,6
20190901|2019-05-07 23:30,8,375,375,375,375,4
20190901|2019-05-08 00:00,8,374.75,374.75,374.75,374.75,2
20190901|2019-05-08 01:00,8,375.25,375.25,375.25,375.25,19
20190901|2019-05-08 02:00,8,375,375,374.75,374.75,16
20190901|2019-05-08 03:00,8,375,375.25,375,375.25,17
20190901|2019-05-08 03:30,8,375.25,375.75,375.25,375.5,68
20190901|2019-05-08 04:00,8,375.5,375.5,375.25,375.25,85
20190901|2019-05-08 04:30,8,375.5,375.5,375.25,375.5,122
20190901|2019-05-08 05:00,8,375.5,375.5,375.5,375.5,49
20190901|2019-05-08 05:30,8,375.25,375.25,375,375,87
20190901|2019-05-08 06:00,8,374.75,375,374.75,375,284
20190901|2019-05-08 06:30,8,374.75,374.75,372.75,373,847
20190901|2019-05-08 07:00,8,372.75,373.25,371,372.5,504
20190901|2019-05-08 07:30,8,372.25,372.25,370,371,525
20190901|2019-05-08 08:30,8,371.5,373,371,371.25,2166
20190901|2019-05-08 09:00,8,371,371.25,369.5,370,2052
20190901|2019-05-08 09:30,8,370,372,369.75,372,1931
20190901|2019-05-08 10:00,8,372,372.25,370.25,370.5,2142
20190901|2019-05-08 10:30,8,370.5,371,370,371,1007
20190901|2019-05-08 11:00,8,371,372.25,370.5,371.25,2835
20190901|2019-05-08 11:30,8,371.5,371.5,370.25,371.5,2953
20190901|2019-05-08 12:00,8,371.75,373.25,371.75,373,1860
20190901|2019-05-08 12:30,8,373,373.75,373,373.75,1065
20190901|2019-05-08 13:00,8,373.75,373.75,370.5,370.75,5332
20190901|2019-05-08 19:00,9,370.25,370.75,370.25,370.5,326
20190901|2019-05-08 19:30,9,370.5,370.5,367.75,368.25,577
20190901|2019-05-08 20:00,9,368.25,369,368.25,368.5,124
20190901|2019-05-08 20:30,9,368.25,369,367.75,368.75,311
20190901|2019-05-08 21:00,9,368.75,369,368.75,368.75,16
20190901|2019-05-08 21:30,9,368.75,368.75,368.25,368.25,12
20190901|2019-05-08 22:00,9,368.5,368.5,368.25,368.5,66
20190901|2019-05-08 22:30,9,368.5,368.75,368.5,368.75,12
20190901|2019-05-08 23:00,9,368.75,369,368.75,369,28
20190901|2019-05-08 23:30,9,369,369,369,369,40
20190901|2019-05-09 00:00,9,368.75,368.75,368.75,368.75,16
20190901|2019-05-09 00:30,9,368.5,368.5,368.5,368.5,53
20190901|2019-05-09 01:00,9,368.5,369,368.5,368.75,161
20190901|2019-05-09 01:30,9,368.75,369,368.75,368.75,18
20190901|2019-05-09 02:00,9,368.75,369,368.75,369,2
20190901|2019-05-09 02:30,9,368.75,368.75,368.25,368.5,184
20190901|2019-05-09 03:00,9,368.25,368.5,368.25,368.5,29
20190901|2019-05-09 03:30,9,368.75,368.75,368.75,368.75,34
20190901|2019-05-09 04:00,9,369,369,368.75,368.75,26
20190901|2019-05-09 04:30,9,369,369.5,369,369.5,38
20190901|2019-05-09 05:00,9,369.5,369.75,369.5,369.75,27
20190901|2019-05-09 05:30,9,369.5,369.5,369.25,369.25,186
20190901|2019-05-09 06:00,9,369.5,370,369.5,369.75,121
20190901|2019-05-09 06:30,9,369.75,369.75,369,369,55
20190901|2019-05-09 07:00,9,369,369.25,367.5,367.75,487
20190901|2019-05-09 07:30,9,367.5,368,366.5,367.25,775
20190901|2019-05-09 08:30,9,367.25,367.25,364.25,366,6761
20190901|2019-05-09 09:00,9,365.75,365.75,364,364.5,2518
20190901|2019-05-09 09:30,9,364.5,365.75,364,364.75,2263
20190901|2019-05-09 10:00,9,364.75,364.75,361.25,362,4001
20190901|2019-05-09 10:30,9,362,363.25,361.5,363,2257
20190901|2019-05-09 11:00,9,362.75,364.5,362.75,364.5,3255
20190901|2019-05-09 11:30,9,364.5,365.5,363.75,364.25,2592
20190901|2019-05-09 12:00,9,364.25,365.25,364.25,365.25,1588
20190901|2019-05-09 12:30,9,365,365.75,364.5,364.5,1626
20190901|2019-05-09 13:00,9,364.5,364.5,361,361.25,3472
20190901|2019-05-09 19:00,10,362.5,363.5,362,363.25,417
20190901|2019-05-09 19:30,10,363.25,363.5,363,363.25,86
20190901|2019-05-09 20:00,10,363.25,363.75,363.25,363.75,75
20190901|2019-05-09 20:30,10,363.75,364,363.75,363.75,61
20190901|2019-05-09 21:00,10,363.75,363.75,363.5,363.5,24
20190901|2019-05-09 21:30,10,363.25,363.5,363,363,38
20190901|2019-05-09 22:00,10,362.75,362.75,362.25,362.25,124
20190901|2019-05-09 22:30,10,362.25,362.75,362.25,362.25,67
20190901|2019-05-09 23:00,10,362.25,362.25,362,362.25,20
20190901|2019-05-09 23:30,10,362.5,362.5,362.25,362.5,7
20190901|2019-05-10 00:00,10,362.25,362.5,362,362.25,29
20190901|2019-05-10 00:30,10,362.75,362.75,362.75,362.75,6
20190901|2019-05-10 01:00,10,362.75,363.5,362.75,363.5,115
20190901|2019-05-10 01:30,10,363.5,364,363.5,363.5,107
20190901|2019-05-10 02:00,10,363.5,363.75,363.5,363.5,98
20190901|2019-05-10 02:30,10,363.75,363.75,362.75,362.75,69
20190901|2019-05-10 03:00,10,362.5,363.25,362.5,363,56
20190901|2019-05-10 03:30,10,363,363.5,363,363.25,96
20190901|2019-05-10 04:00,10,363,363,362.25,362.5,284
20190901|2019-05-10 04:30,10,362.5,363,362.5,363,65
20190901|2019-05-10 05:00,10,362.75,362.75,362.75,362.75,2
20190901|2019-05-10 05:30,10,362.75,363,362.5,362.5,51
20190901|2019-05-10 06:00,10,362.5,362.75,362.25,362.25,154
20190901|2019-05-10 06:30,10,362.25,362.25,361.5,361.5,608
20190901|2019-05-10 07:00,10,361.75,362,361.25,361.25,252
20190901|2019-05-10 07:30,10,361.25,361.25,360,360.5,874
20190901|2019-05-10 08:30,10,360.5,362.25,360.5,362.25,2368
20190901|2019-05-10 09:00,10,362.25,363,361.75,362.25,1243
20190901|2019-05-10 09:30,10,362,362.5,361.5,362.25,1222
20190901|2019-05-10 10:00,10,362,362.5,361,362.25,1371
20190901|2019-05-10 10:30,10,362.25,363.25,361.75,362.5,1534
20190901|2019-05-10 11:00,10,362,362,354.75,358.75,6155
20190901|2019-05-10 11:30,10,358.75,360.75,357,357.5,1756
20190901|2019-05-10 12:00,10,357.5,358.75,356.75,358.75,1245
20190901|2019-05-10 12:30,10,358.75,360.75,358.25,360,1314
20190901|2019-05-10 13:00,10,360,361.25,359,359.5,2331
20190901|2019-05-12 19:00,13,360.25,360.25,358.75,359.5,172
20190901|2019-05-12 19:30,13,359.75,359.75,359.25,359.25,12
20190901|2019-05-12 20:00,13,359.5,359.5,359,359,13
20190901|2019-05-12 20:30,13,358.75,358.75,357.75,358.25,145
20190901|2019-05-12 21:00,13,358,358.25,358,358.25,12
20190901|2019-05-12 21:30,13,358.25,358.5,358.25,358.5,17
20190901|2019-05-12 22:00,13,358.25,358.75,358.25,358.75,274
20190901|2019-05-12 22:30,13,358.75,358.75,358.75,358.75,11
20190901|2019-05-12 23:30,13,358.25,358.75,358.25,358.5,5
20190901|2019-05-13 00:00,13,358.5,358.5,358.5,358.5,2
20190901|2019-05-13 00:30,13,358.75,359,358.5,358.5,100
20190901|2019-05-13 01:00,13,358.5,359,358.5,358.75,466
20190901|2019-05-13 01:30,13,358.75,359.5,358.75,359.5,184
20190901|2019-05-13 02:00,13,359.25,359.25,358.75,358.75,85
20190901|2019-05-13 02:30,13,358.75,358.75,358,358,139
20190901|2019-05-13 03:00,13,358,358,357.5,358,48
20190901|2019-05-13 03:30,13,358,358.5,358,358,92
20190901|2019-05-13 04:00,13,358.25,358.25,358,358.25,35
20190901|2019-05-13 04:30,13,358.5,359.25,358.25,359.25,100
20190901|2019-05-13 05:00,13,359.5,359.5,358.75,358.75,34
20190901|2019-05-13 05:30,13,359,359,359,359,6
20190901|2019-05-13 06:00,13,358.75,358.75,357.75,357.75,75
20190901|2019-05-13 06:30,13,357.75,358.25,357.75,358.25,19
20190901|2019-05-13 07:00,13,358.25,358.5,356,356,608
20190901|2019-05-13 07:30,13,355.75,355.75,354,354.25,965
20190901|2019-05-13 08:30,13,354.25,356.25,352.5,354.75,4884
20190901|2019-05-13 09:00,13,354.75,356.25,354.75,355.5,862
20190901|2019-05-13 09:30,13,355.5,357,355.5,356.75,1025
20190901|2019-05-13 10:00,13,356.75,357,356,356.5,489
20190901|2019-05-13 10:30,13,356.5,359.5,356.5,359.25,1485
20190901|2019-05-13 11:00,13,359,362,359,361.75,2204
20190901|2019-05-13 11:30,13,361.75,362.25,359.75,362,1443
20190901|2019-05-13 12:00,13,362.25,364.25,362,364,1652
20190901|2019-05-13 12:30,13,364,366.5,364,366.25,1791
20190901|2019-05-13 13:00,13,366.5,366.5,365,365.5,2994
20190901|2019-05-13 19:00,14,369.5,373,369.5,371.75,888
20190901|2019-05-13 19:30,14,372,373.25,371.75,373.25,413
20190901|2019-05-13 20:00,14,373,373,371.75,372,539
20190901|2019-05-13 20:30,14,371.75,372.75,371.75,372,401
20190901|2019-05-13 21:00,14,372,372.25,371.75,372.25,488
20190901|2019-05-13 21:30,14,372.25,372.25,371.75,372,134
20190901|2019-05-13 22:00,14,372,372.25,372,372.25,33
20190901|2019-05-13 22:30,14,372.5,372.5,372.25,372.25,34
20190901|2019-05-13 23:00,14,372.5,372.5,372,372,2
20190901|2019-05-13 23:30,14,372,372.25,372,372.25,19
20190901|2019-05-14 00:00,14,372.5,372.5,372,372,59
20190901|2019-05-14 00:30,14,372.25,372.25,371.75,372,312
20190901|2019-05-14 01:00,14,371.75,371.75,371.5,371.5,23
20190901|2019-05-14 01:30,14,371.75,371.75,371.5,371.5,90
20190901|2019-05-14 02:00,14,371.75,372.25,371.5,372,140
20190901|2019-05-14 02:30,14,372.25,372.25,372,372,81
20190901|2019-05-14 03:00,14,372,372.25,372,372.25,145
20190901|2019-05-14 03:30,14,372.5,372.5,372.25,372.25,73
20190901|2019-05-14 04:00,14,372.25,372.25,372,372,47
20190901|2019-05-14 04:30,14,372,372.5,372,372.25,15
20190901|2019-05-14 05:00,14,372.5,372.5,372.5,372.5,49
20190901|2019-05-14 05:30,14,372.5,373,372.5,373,171
20190901|2019-05-14 06:00,14,373,373,372.5,373,276
20190901|2019-05-14 06:30,14,373,374,373,374,2486
20190901|2019-05-14 07:00,14,374,374.25,372.5,374,1052
20190901|2019-05-14 07:30,14,374,374,373.5,373.75,285
20190901|2019-05-14 08:30,14,374,377.25,374,375.75,6282
20190901|2019-05-14 09:00,14,376,378.5,376,378.25,3795
20190901|2019-05-14 09:30,14,378.25,378.75,376.75,377,2189
20190901|2019-05-14 10:00,14,376.75,378.5,376.75,378.25,2814
20190901|2019-05-14 10:30,14,378.25,379.25,377.5,378,2525
20190901|2019-05-14 11:00,14,377.75,377.75,376.5,376.75,1638
20190901|2019-05-14 11:30,14,376.75,378,375.75,378,1770
20190901|2019-05-14 12:00,14,378,379,377.75,378.25,3190
20190901|2019-05-14 12:30,14,378.5,378.5,376.75,377.5,2023
20190901|2019-05-14 13:00,14,377.5,378.25,377,377.25,2200
20190901|2019-05-14 19:00,15,377.5,379.25,377.25,377.25,601
20190901|2019-05-14 19:30,15,377,377,376.75,377,38
20190901|2019-05-14 20:00,15,377,378.5,377,378.5,209
20190901|2019-05-14 20:30,15,378.5,378.5,378,378.5,104
20190901|2019-05-14 21:00,15,378.25,378.75,378.25,378.5,90
20190901|2019-05-14 21:30,15,378.75,378.75,378.5,378.75,153
20190901|2019-05-14 22:00,15,378.75,379.25,378.75,379,136
20190901|2019-05-14 22:30,15,379,379.25,379,379.25,20
20190901|2019-05-14 23:00,15,379.25,379.5,379.25,379.5,16
20190901|2019-05-15 00:00,15,379.5,380,379.5,379.5,146
20190901|2019-05-15 00:30,15,379.5,379.75,379.5,379.5,21
20190901|2019-05-15 01:00,15,379.5,379.75,379.5,379.75,25
20190901|2019-05-15 01:30,15,379.5,380,379.25,380,383
20190901|2019-05-15 02:00,15,380,380.5,379.75,380.5,280
20190901|2019-05-15 02:30,15,380.5,381.5,380.25,381.25,282
20190901|2019-05-15 03:00,15,381.5,382.25,381.5,382.25,237
20190901|2019-05-15 03:30,15,382.25,382.25,382,382.25,64
20190901|2019-05-15 04:00,15,382.25,383.5,382.25,383.25,418
20190901|2019-05-15 04:30,15,383.5,384,383.5,383.75,396
20190901|2019-05-15 05:00,15,383.75,384.75,383.75,384.5,711
20190901|2019-05-15 05:30,15,384.5,385,384.5,384.5,313
20190901|2019-05-15 06:00,15,384.5,384.75,384.25,384.75,335
20190901|2019-05-15 06:30,15,384.75,385.25,384,385,807
20190901|2019-05-15 07:00,15,384.75,385.5,384.25,384.5,599
20190901|2019-05-15 07:30,15,384.25,384.75,384.25,384.5,396
20190901|2019-05-15 08:30,15,384.25,388.25,384,385.5,5662
20190901|2019-05-15 09:00,15,385.5,388,385.5,386.5,3161
20190901|2019-05-15 09:30,15,386.75,387.25,384.75,384.75,1789
20190901|2019-05-15 10:00,15,384.75,385,382.5,384.25,3529
20190901|2019-05-15 10:30,15,384.5,385.25,383.75,384.5,1660
20190901|2019-05-15 11:00,15,384.75,386.25,383,383.5,1285
20190901|2019-05-15 11:30,15,383.25,384,382.75,383.25,1186
20190901|2019-05-15 12:00,15,383.25,383.75,380,380.5,2706
20190901|2019-05-15 12:30,15,380.5,382.25,380.25,380.5,1965
20190901|2019-05-15 13:00,15,380.75,380.75,377.5,377.5,2034
20190901|2019-05-15 19:00,16,377.75,381.5,377.5,381.5,410
20190901|2019-05-15 19:30,16,381.75,382.5,381.25,381.25,81
20190901|2019-05-15 20:00,16,381.5,383,381.25,382.75,71
20190901|2019-05-15 20:30,16,383,384.25,382.75,383.75,146
20190901|2019-05-15 21:00,16,383.75,384,383.25,383.75,39
20190901|2019-05-15 21:30,16,383.5,383.5,383,383,52
20190901|2019-05-15 22:00,16,383,383.75,382.75,383.75,34
20190901|2019-05-15 22:30,16,383.75,383.75,383.25,383.25,32
20190901|2019-05-15 23:30,16,383.25,383.25,383.25,383.25,86
20190901|2019-05-16 00:00,16,383.5,383.5,383.25,383.5,13
20190901|2019-05-16 00:30,16,383.75,383.75,383.25,383.25,72
20190901|2019-05-16 01:00,16,383.5,383.5,383.25,383.5,57
20190901|2019-05-16 01:30,16,383.75,384,383.25,383.25,112
20190901|2019-05-16 02:00,16,383.5,383.5,382.5,383,95
20190901|2019-05-16 02:30,16,382.75,382.75,382.75,382.75,13
20190901|2019-05-16 03:00,16,382.75,383.5,382.75,383.5,81
20190901|2019-05-16 03:30,16,383.5,384,383.25,384,70
20190901|2019-05-16 04:00,16,384,384,383.25,383.5,170
20190901|2019-05-16 04:30,16,383.5,383.5,383.25,383.25,238
20190901|2019-05-16 05:00,16,383.5,384,383.5,383.75,63
20190901|2019-05-16 05:30,16,383.75,384,383.5,384,121
20190901|2019-05-16 06:00,16,384,384.5,384,384.25,191
20190901|2019-05-16 06:30,16,384,385,383.75,383.75,731
20190901|2019-05-16 07:00,16,383.5,384.25,382,383,465
20190901|2019-05-16 07:30,16,383,384,383,383.75,379
20190901|2019-05-16 08:30,16,383.75,386.25,383.75,385,2977
20190901|2019-05-16 09:00,16,385,386.25,384.75,385.75,2292
20190901|2019-05-16 09:30,16,385.5,385.75,384.25,384.75,1527
20190901|2019-05-16 10:00,16,384.75,385.5,384,385.25,1286
20190901|2019-05-16 10:30,16,385.5,386,385,386,1242
20190901|2019-05-16 11:00,16,386,387.75,386,387.5,2692
20190901|2019-05-16 11:30,16,387.5,388.5,386,386.5,2792
20190901|2019-05-16 12:00,16,386.25,386.75,385.75,386.25,1157
20190901|2019-05-16 12:30,16,386.5,387,385,386,2423
20190901|2019-05-16 13:00,16,386,388,386,387.75,2742
20190901|2019-05-16 19:00,17,388,389.5,388,389.5,751
20190901|2019-05-16 19:30,17,389.5,389.75,389.5,389.75,75
20190901|2019-05-16 20:00,17,389.75,389.75,389.5,389.5,181
20190901|2019-05-16 20:30,17,389.5,390,389.5,389.75,60
20190901|2019-05-16 21:00,17,389.75,390,389.5,390,51
20190901|2019-05-16 21:30,17,390,390,389.5,389.75,77
20190901|2019-05-16 22:00,17,390,390,389.75,389.75,36
20190901|2019-05-16 22:30,17,390,390,389.75,389.75,304
20190901|2019-05-16 23:00,17,390,390,389.75,389.75,14
20190901|2019-05-16 23:30,17,390,390,390,390,2
20190901|2019-05-17 00:00,17,389.75,389.75,389.75,389.75,35
20190901|2019-05-17 00:30,17,390,390,389.5,389.5,29
20190901|2019-05-17 01:00,17,389.75,389.75,389.75,389.75,26
20190901|2019-05-17 01:30,17,389.75,389.75,389.75,389.75,37
20190901|2019-05-17 02:00,17,389.75,389.75,389.5,389.75,44
20190901|2019-05-17 02:30,17,390,390.5,390,390.5,78
20190901|2019-05-17 03:00,17,390.25,390.5,390.25,390.5,62
20190901|2019-05-17 03:30,17,390.5,391.5,390.5,391.25,547
20190901|2019-05-17 04:00,17,391.25,391.5,390.75,391,203
20190901|2019-05-17 04:30,17,391,391.25,391,391,56
20190901|2019-05-17 05:00,17,391.25,391.5,391,391.5,476
20190901|2019-05-17 05:30,17,391.25,391.5,391.25,391.5,245
20190901|2019-05-17 06:00,17,391.25,391.5,391.25,391.25,84
20190901|2019-05-17 06:30,17,391.25,391.5,390.75,391.25,568
20190901|2019-05-17 07:00,17,391.5,391.5,391,391.25,516
20190901|2019-05-17 07:30,17,391.25,391.5,391,391.25,543
20190901|2019-05-17 08:30,17,391.25,391.5,388.25,388.75,5655
20190901|2019-05-17 09:00,17,388.75,391.5,388.75,391,3482
20190901|2019-05-17 09:30,17,391,391.25,390,390.5,2014
20190901|2019-05-17 10:00,17,390.5,391,390.25,390.25,1511
20190901|2019-05-17 10:30,17,390.5,390.5,389.5,390,1809
20190901|2019-05-17 11:00,17,390.25,391.25,390,390.75,1433
20190901|2019-05-17 11:30,17,390.75,392,390.75,391.75,2407
20190901|2019-05-17 12:00,17,391.75,392,391.25,391.75,1822
20190901|2019-05-17 12:30,17,391.75,392,390.25,390.75,3179
20190901|2019-05-17 13:00,17,390.75,391,389.5,390,2792
20190901|2019-05-19 19:00,20,393,394.5,392.75,394.5,1614
20190901|2019-05-19 19:30,20,394.5,395.5,394.5,395.5,695
20190901|2019-05-19 20:00,20,395.5,395.5,395,395.5,720
20190901|2019-05-19 20:30,20,395.5,396,395.25,396,195
20190901|2019-05-19 21:00,20,395.75,396,395.75,396,127
20190901|2019-05-19 21:30,20,395.75,396.25,395.5,395.5,216
20190901|2019-05-19 22:00,20,395.5,396,395.5,395.75,31
20190901|2019-05-19 22:30,20,395.75,395.75,395.25,395.25,26
20190901|2019-05-19 23:00,20,395.5,395.75,395.25,395.75,163
20190901|2019-05-20 00:00,20,395.5,396,395.5,395.5,216
20190901|2019-05-20 00:30,20,395.5,395.5,395.25,395.25,198
20190901|2019-05-20 01:00,20,395.5,395.5,395.25,395.25,147
20190901|2019-05-20 01:30,20,395,395,394.75,394.75,54
20190901|2019-05-20 02:00,20,395.25,396,395,395.5,214
20190901|2019-05-20 02:30,20,396,396.25,396,396,9
20190901|2019-05-20 03:00,20,396,396.25,396,396.25,20
20190901|2019-05-20 03:30,20,396,396,395,395,133
20190901|2019-05-20 04:00,20,395.25,395.5,395.25,395.25,80
20190901|2019-05-20 04:30,20,395.25,396,395.25,396,149
20190901|2019-05-20 05:00,20,395.75,396.5,395.5,396.5,271
20190901|2019-05-20 05:30,20,396.5,396.75,396.5,396.5,74
20190901|2019-05-20 06:00,20,396.5,396.5,396,396.25,125
20190901|2019-05-20 06:30,20,395.75,396,395.5,396,203
20190901|2019-05-20 07:00,20,396,396.75,395.5,396.5,547
20190901|2019-05-20 07:30,20,396.5,396.75,396.25,396.75,238
20190901|2019-05-20 08:30,20,396.75,398,395.75,396.75,5436
20190901|2019-05-20 09:00,20,396.5,397.75,396.25,396.5,2028
20190901|2019-05-20 09:30,20,396.5,396.75,395,395,2424
20190901|2019-05-20 10:00,20,395,395.5,394.5,395.25,2994
20190901|2019-05-20 10:30,20,395.5,397,395.25,396.75,2270
20190901|2019-05-20 11:00,20,396.75,397.75,396.75,397.5,1814
20190901|2019-05-20 11:30,20,397.5,398.25,397,397.75,3001
20190901|2019-05-20 12:00,20,398,398.25,397,398,1853
20190901|2019-05-20 12:30,20,398,398,396,396.25,1461
20190901|2019-05-20 13:00,20,396.25,397,395.75,396,3184
20190901|2019-05-20 19:00,21,400,401.5,399.5,401.25,3515
20190901|2019-05-20 19:30,21,401.25,401.25,401,401.25,186
20190901|2019-05-20 20:00,21,401,401.5,401,401.5,227
20190901|2019-05-20 20:30,21,401.5,401.5,401.25,401.25,102
20190901|2019-05-20 21:00,21,401.5,401.5,401,401.25,24
20190901|2019-05-20 21:30,21,401.5,401.5,401.25,401.25,36
20190901|2019-05-20 22:00,21,401.25,401.5,401.25,401.25,17
20190901|2019-05-20 22:30,21,401.25,401.25,401.25,401.25,2
20190901|2019-05-20 23:00,21,401.25,401.25,401,401.25,81
20190901|2019-05-20 23:30,21,401.25,402,401,402,458
20190901|2019-05-21 00:00,21,402,402,401.75,402,49
20190901|2019-05-21 00:30,21,402,402,401.75,402,17
20190901|2019-05-21 01:00,21,402,402,401.75,402,45
20190901|2019-05-21 01:30,21,402,402,401.75,402,125
20190901|2019-05-21 02:00,21,401.75,402,401.75,402,156
20190901|2019-05-21 02:30,21,402,402.25,401.75,402,346
20190901|2019-05-21 03:00,21,402,402,401.75,402,133
20190901|2019-05-21 03:30,21,402,402.25,402,402,29
20190901|2019-05-21 04:00,21,402,402.25,402,402,18
20190901|2019-05-21 04:30,21,402.25,402.25,402,402.25,245
20190901|2019-05-21 05:00,21,402.25,402.75,402,402.5,222
20190901|2019-05-21 05:30,21,402.75,403.25,402.5,403,1044
20190901|2019-05-21 06:00,21,403.25,403.25,403,403,92
20190901|2019-05-21 06:30,21,403,403,402.5,402.75,508
20190901|2019-05-21 07:00,21,402.75,403,402.5,403,373
20190901|2019-05-21 07:30,21,402.75,403.5,402.75,403,660
20190901|2019-05-21 08:30,21,403,405,402.25,404.75,6899
20190901|2019-05-21 09:00,21,404.75,405.75,404.5,405.5,7429
20190901|2019-05-21 09:30,21,405.25,406.5,405.25,405.75,4831
20190901|2019-05-21 10:00,21,405.75,406,404,404.25,4635
20190901|2019-05-21 10:30,21,404.25,404.75,402.5,402.75,3618
20190901|2019-05-21 11:00,21,402.75,403.5,399.75,403.25,4516
20190901|2019-05-21 11:30,21,403.25,405.5,402.75,403.75,3083
20190901|2019-05-21 12:00,21,403.75,404.25,399.75,403.5,4353
20190901|2019-05-21 12:30,21,403.25,405,402,402,2477
20190901|2019-05-21 13:00,21,402.5,403.5,401.5,402.5,3927
20190901|2019-05-21 19:00,22,402,404,401.5,404,818
20190901|2019-05-21 19:30,22,403.75,404,403.25,403.5,18
20190901|2019-05-21 20:00,22,403.75,404.25,403.5,404.25,62
20190901|2019-05-21 20:30,22,404.25,404.75,404.25,404.25,161
20190901|2019-05-21 21:00,22,404,404.25,403.75,404,54
20190901|2019-05-21 21:30,22,404,404.25,403.75,404,98
20190901|2019-05-21 22:00,22,404,404.25,404,404.25,89
20190901|2019-05-21 22:30,22,404.25,404.25,404,404,76
20190901|2019-05-21 23:00,22,404,404,404,404,21
20190901|2019-05-21 23:30,22,404,404,403.25,403.25,221
20190901|2019-05-22 00:00,22,403.5,403.5,403,403.5,53
20190901|2019-05-22 00:30,22,403.5,403.5,403.25,403.5,29
20190901|2019-05-22 01:00,22,403.5,403.5,402.75,402.75,194
20190901|2019-05-22 01:30,22,402.75,402.75,402.25,402.25,310
20190901|2019-05-22 02:00,22,402.25,402.25,400,400,1165
20190901|2019-05-22 02:30,22,400,400.25,399,399.75,455
20190901|2019-05-22 03:00,22,399.5,399.5,398.75,399.25,192
20190901|2019-05-22 03:30,22,399.25,399.75,398.75,398.75,278
20190901|2019-05-22 04:00,22,398.75,398.75,395.5,395.75,1014
20190901|2019-05-22 04:30,22,396,397.75,396,397,706
20190901|2019-05-22 05:00,22,396.75,398.75,396.5,398.75,228
20190901|2019-05-22 05:30,22,399,399.25,397.5,398,412
20190901|2019-05-22 06:00,22,397.75,398.5,396.75,398.5,536
20190901|2019-05-22 06:30,22,398.75,399.75,397.75,398,417
20190901|2019-05-22 07:00,22,397.75,398.5,397.5,398.25,558
20190901|2019-05-22 07:30,22,398.5,399.25,398.25,399.25,189
20190901|2019-05-22 08:30,22,399.25,404,399,404,4377
20190901|2019-05-22 09:00,22,404,404.25,401.75,402,3201
20190901|2019-05-22 09:30,22,402,403.5,401.5,403.25,2065
20190901|2019-05-22 10:00,22,403.25,404,403,403.5,1623
20190901|2019-05-22 10:30,22,403.5,404.75,403.25,404.5,2542
20190901|2019-05-22 11:00,22,404.75,405.25,403.75,404,2224
20190901|2019-05-22 11:30,22,403.75,404.25,403.5,403.75,1558
20190901|2019-05-22 12:00,22,403.5,403.75,402,403.25,3809
20190901|2019-05-22 12:30,22,403.25,403.25,402.5,403,937
20190901|2019-05-22 13:00,22,403.25,404,402.75,403.25,1338
20190901|2019-05-22 19:00,23,403,404.25,402.75,404.25,525
20190901|2019-05-22 19:30,23,404,404.25,403.5,404.25,59
20190901|2019-05-22 20:00,23,404.25,404.25,403,403,266
20190901|2019-05-22 20:30,23,403,403,402.5,402.75,137
20190901|2019-05-22 21:00,23,402.75,403,402.75,403,8
20190901|2019-05-22 21:30,23,403,403.75,403,403.5,73
20190901|2019-05-22 22:00,23,403.5,403.5,403.25,403.5,211
20190901|2019-05-22 22:30,23,403.25,403.25,403,403.25,27
20190901|2019-05-22 23:30,23,403.25,403.25,403,403,13
20190901|2019-05-23 00:00,23,402.75,402.75,402.75,402.75,13
20190901|2019-05-23 00:30,23,402.75,403,402.75,402.75,15
20190901|2019-05-23 01:00,23,402.75,402.75,402.5,402.5,21
20190901|2019-05-23 01:30,23,402.5,402.5,402.5,402.5,136
20190901|2019-05-23 02:00,23,402.5,403.25,402.25,403,104
20190901|2019-05-23 02:30,23,403,403.75,403,403.75,50
20190901|2019-05-23 03:00,23,403.5,403.5,403.25,403.5,21
20190901|2019-05-23 03:30,23,403.25,404.5,403.25,404.5,378
20190901|2019-05-23 04:00,23,404.5,405.25,404.5,405,274
20190901|2019-05-23 04:30,23,405,405.25,405,405.25,90
20190901|2019-05-23 05:00,23,405.25,405.5,405.25,405.25,162
20190901|2019-05-23 05:30,23,405.5,405.5,405,405,68
20190901|2019-05-23 06:00,23,405,405.75,405,405.5,298
20190901|2019-05-23 06:30,23,405.75,405.75,405.5,405.5,257
20190901|2019-05-23 07:00,23,405.5,405.75,405.25,405.25,471
20190901|2019-05-23 07:30,23,405.5,405.5,403.75,403.75,327
20190901|2019-05-23 08:30,23,404,407.5,403.75,407.5,3609
20190901|2019-05-23 09:00,23,407.75,407.75,406.25,407.5,3515
20190901|2019-05-23 09:30,23,407.5,407.75,406,406.5,3040
20190901|2019-05-23 10:00,23,406.5,407.5,406.5,407.5,2110
20190901|2019-05-23 10:30,23,407.5,407.75,407,407.25,2205
20190901|2019-05-23 11:00,23,407.5,407.5,399,400.75,11430
20190901|2019-05-23 11:30,23,400.5,404,396.75,402.25,2847
20190901|2019-05-23 12:00,23,402,402,399.75,400,1271
20190901|2019-05-23 12:30,23,399.75,399.75,395.75,398.5,6054
20190901|2019-05-23 13:00,23,399,399.75,398,398.75,2117
20190901|2019-05-23 19:00,24,399.25,400.5,399,399.75,543
20190901|2019-05-23 19:30,24,400,400.25,399.75,399.75,84
20190901|2019-05-23 20:00,24,399.5,399.5,398.5,398.75,169
20190901|2019-05-23 20:30,24,398.75,399.25,398.25,399.25,183
20190901|2019-05-23 21:00,24,399.5,400,399.25,399.5,60
20190901|2019-05-23 21:30,24,399.75,400,399.5,399.75,56
20190901|2019-05-23 22:00,24,399.5,399.5,399.25,399.25,87
20190901|2019-05-23 22:30,24,399.25,399.5,399,399,16
20190901|2019-05-23 23:00,24,399,399.5,399,399.25,121
20190901|2019-05-23 23:30,24,399,399.25,399,399.25,23
20190901|2019-05-24 00:00,24,399.5,399.5,399.5,399.5,10
20190901|2019-05-24 00:30,24,399.5,399.75,399.5,399.5,22
20190901|2019-05-24 01:00,24,399.5,399.75,399.5,399.75,39
20190901|2019-05-24 01:30,24,399.75,399.75,399.5,399.5,19
20190901|2019-05-24 02:00,24,399.75,400.25,399.75,399.75,76
20190901|2019-05-24 02:30,24,399.5,400.25,399.5,400.25,185
20190901|2019-05-24 03:00,24,400.25,400.75,400.25,400.5,219
20190901|2019-05-24 03:30,24,400.75,402.25,400.75,401.5,328
20190901|2019-05-24 04:00,24,401.75,403,401.75,403,216
20190901|2019-05-24 04:30,24,402.75,403,402.25,402.5,189
20190901|2019-05-24 05:00,24,402.75,403.25,402.5,402.5,192
20190901|2019-05-24 05:30,24,402.5,403.25,402.5,402.5,206
20190901|2019-05-24 06:00,24,402.75,404.5,402.75,404.25,359
20190901|2019-05-24 06:30,24,404.25,404.75,404,404.5,276
20190901|2019-05-24 07:00,24,404.5,404.5,403.5,403.75,187
20190901|2019-05-24 07:30,24,403.75,405.75,403.5,405.25,563
20190901|2019-05-24 08:30,24,406,407.75,405.25,405.5,3728
20190901|2019-05-24 09:00,24,405.25,407.75,405.25,407.5,3086
20190901|2019-05-24 09:30,24,407.5,408.25,406.25,406.5,3311
20190901|2019-05-24 10:00,24,406.5,408,406.25,407.75,2718
20190901|2019-05-24 10:30,24,407.75,408,407,407.5,2523
20190901|2019-05-24 11:00,24,407.25,411.25,407,410.5,6463
20190901|2019-05-24 11:30,24,410.5,410.5,409.25,410.25,1913
20190901|2019-05-24 12:00,24,410.25,411,410,410.75,2874
20190901|2019-05-24 12:30,24,411,411,410,410.5,2061
20190901|2019-05-24 13:00,24,410.5,413,410.5,413,4216
20191201|2018-10-04 23:00,5,400.5,400.5,400.5,400.5,10
20191201|2018-10-05 00:30,5,400.5,400.5,400.5,400.5,44
20191201|2018-10-05 02:30,5,400.5,400.5,400.5,400.5,15
20191201|2018-10-05 03:00,5,400,400,400,400,4
20191201|2018-10-05 04:30,5,399.75,400,399.75,400,29
20191201|2018-10-05 05:00,5,399.75,399.75,399.75,399.75,6
20191201|2018-10-05 05:30,5,399.75,399.75,399.75,399.75,19
20191201|2018-10-05 06:00,5,399.5,400,399.5,399.5,4
20191201|2018-10-05 06:30,5,400,400.25,399.75,399.75,109
20191201|2018-10-05 07:00,5,400,400.25,399.75,400.25,48
20191201|2018-10-05 07:30,5,400.25,400.5,400,400.25,99
20191201|2018-10-05 08:30,5,400,401.25,399.75,400,1665
20191201|2018-10-05 09:00,5,400,400,397.5,397.75,638
20191201|2018-10-05 09:30,5,397.75,399,397.5,398.5,147
20191201|2018-10-05 10:00,5,398.75,399,398.25,398.25,103
20191201|2018-10-05 10:30,5,398.25,398.5,397.75,398,90
20191201|2018-10-05 11:00,5,398,400,398,399.75,735
20191201|2018-10-05 11:30,5,399.75,400.25,398.25,399.25,1073
20191201|2018-10-05 12:00,5,399.25,400,399,399.5,237
20191201|2018-10-05 12:30,5,399.75,400.25,399.5,400,417
20191201|2018-10-05 13:00,5,400,400.75,399.5,400.5,701
20191201|2018-10-07 19:00,8,401,401.25,400,400.25,180
20191201|2018-10-07 19:30,8,400.5,401.25,400.5,401.25,31
20191201|2018-10-07 20:00,8,401,401,401,401,7
20191201|2018-10-07 21:30,8,401,401,401,401,6
20191201|2018-10-07 23:30,8,401,401,401,401,4
20191201|2018-10-08 00:00,8,400.75,400.75,400.75,400.75,2
20191201|2018-10-08 00:30,8,400.25,400.25,400.25,400.25,1
20191201|2018-10-08 01:00,8,400.25,400.25,400.25,400.25,1
20191201|2018-10-08 02:30,8,399.75,399.75,398.5,398.5,26
20191201|2018-10-08 03:30,8,398.25,398.5,398.25,398.5,31
20191201|2018-10-08 04:00,8,398.5,398.75,398.5,398.75,3
20191201|2018-10-08 04:30,8,398.75,399.25,398.75,399.25,102
20191201|2018-10-08 05:00,8,399.25,399.25,399,399,2
20191201|2018-10-08 05:30,8,399.5,399.5,399.5,399.5,52
20191201|2018-10-08 06:00,8,399.75,399.75,399.25,399.5,24
20191201|2018-10-08 06:30,8,399.25,400,399.25,400,70
20191201|2018-10-08 07:00,8,400.25,400.75,399.75,400.75,53
20191201|2018-10-08 07:30,8,400,400,399.75,400,107
20191201|2018-10-08 08:30,8,399.75,400,398.5,399,491
20191201|2018-10-08 09:00,8,399,399.5,398.5,399.5,232
20191201|2018-10-08 09:30,8,399.25,399.25,398.5,398.75,27
20191201|2018-10-08 10:00,8,398.75,399.5,398.75,399,167
20191201|2018-10-08 10:30,8,398.75,399.5,398.5,398.5,223
20191201|2018-10-08 11:00,8,398.25,399,398.25,398.75,196
20191201|2018-10-08 11:30,8,398.5,398.5,398.25,398.5,252
20191201|2018-10-08 12:00,8,398.25,398.75,398.25,398.5,163
20191201|2018-10-08 12:30,8,398.25,399.25,398.25,399.25,230
20191201|2018-10-08 13:00,8,399.25,400,399,399.75,326
20191201|2018-10-08 19:00,9,399,399.25,399,399.25,82
20191201|2018-10-08 20:00,9,399.25,399.25,399.25,399.25,4
20191201|2018-10-08 21:30,9,399.25,399.25,399.25,399.25,6
20191201|2018-10-08 22:30,9,399.5,399.5,399.5,399.5,3
20191201|2018-10-09 00:00,9,399.5,399.5,399.25,399.5,4
20191201|2018-10-09 00:30,9,399.25,399.25,399.25,399.25,11
20191201|2018-10-09 01:00,9,399.5,399.5,399.5,399.5,2
20191201|2018-10-09 02:00,9,399.5,399.5,399.5,399.5,25
20191201|2018-10-09 02:30,9,399.25,399.25,399.25,399.25,1
20191201|2018-10-09 03:30,9,399.75,399.75,399.5,399.75,37
20191201|2018-10-09 04:30,9,399.5,399.5,399.5,399.5,81
20191201|2018-10-09 05:00,9,399,399.5,399,399.5,3
20191201|2018-10-09 05:30,9,399.25,399.25,399.25,399.25,50
20191201|2018-10-09 06:00,9,399,399,398.5,398.5,133
20191201|2018-10-09 06:30,9,398.5,398.5,398.25,398.5,19
20191201|2018-10-09 07:00,9,398.25,399,398.25,399,42
20191201|2018-10-09 07:30,9,399.25,399.5,399.25,399.25,20
20191201|2018-10-09 08:30,9,399.25,400.5,399,400,643
20191201|2018-10-09 09:00,9,400,400.25,399,399.75,289
20191201|2018-10-09 09:30,9,399.75,399.75,398.5,398.75,59
20191201|2018-10-09 10:00,9,398.75,398.75,397.25,397.5,167
20191201|2018-10-09 10:30,9,397.5,398,397.25,397.75,74
20191201|2018-10-09 11:00,9,397.75,398.5,397.75,398,71
20191201|2018-10-09 11:30,9,398,398,397.5,397.5,77
20191201|2018-10-09 12:00,9,397.5,397.5,396.75,397,190
20191201|2018-10-09 12:30,9,396.75,397.75,396.75,397.75,315
20191201|2018-10-09 13:00,9,397.75,398,397.5,397.75,477
20191201|2018-10-09 19:00,10,397.5,398.25,397.5,398.25,155
20191201|2018-10-09 19:30,10,398.25,398.5,398.25,398.5,12
20191201|2018-10-09 20:30,10,398.5,398.5,398.25,398.25,21
20191201|2018-10-09 22:00,10,398,398,398,398,5
20191201|2018-10-09 23:00,10,398,398,398,398,1
20191201|2018-10-10 00:00,10,398,398,398,398,50
20191201|2018-10-10 02:30,10,398.25,398.5,398.25,398.5,50
20191201|2018-10-10 04:30,10,398.25,398.25,398.25,398.25,10
20191201|2018-10-10 05:30,10,398.5,398.5,398.5,398.5,15
20191201|2018-10-10 07:00,10,397.75,397.75,397.75,397.75,12
20191201|2018-10-10 07:30,10,397.5,398,397.5,398,25
20191201|2018-10-10 08:30,10,397.75,398,397.25,397.75,328
20191201|2018-10-10 09:00,10,397.5,398,397,397,235
20191201|2018-10-10 09:30,10,397,397.25,396.5,396.75,600
20191201|2018-10-10 10:00,10,397,397,396.5,396.75,289
20191201|2018-10-10 10:30,10,396.75,396.75,395.75,396.5,361
20191201|2018-10-10 11:00,10,396.5,396.75,396.25,396.5,136
20191201|2018-10-10 11:30,10,396.25,396.5,395.75,396.25,193
20191201|2018-10-10 12:00,10,396.25,396.75,395.75,396.5,993
20191201|2018-10-10 12:30,10,396.5,397,396.25,396.5,324
20191201|2018-10-10 13:00,10,396.75,396.75,396.25,396.25,490
20191201|2018-10-10 19:00,11,396,396.25,396,396.25,49
20191201|2018-10-10 19:30,11,396.25,396.25,396.25,396.25,1
20191201|2018-10-10 20:00,11,396,396,396,396,12
20191201|2018-10-10 20:30,11,396,396,396,396,2
20191201|2018-10-10 21:00,11,396,396,396,396,2
20191201|2018-10-10 23:00,11,396,396,396,396,1
20191201|2018-10-11 00:00,11,396.25,396.25,396.25,396.25,1
20191201|2018-10-11 01:00,11,396.25,396.25,396.25,396.25,2
20191201|2018-10-11 02:00,11,395.75,396,395.75,396,14
20191201|2018-10-11 02:30,11,395.75,396,395.75,396,12
20191201|2018-10-11 04:00,11,395.5,395.5,395.5,395.5,1
20191201|2018-10-11 04:30,11,395.25,395.5,395.25,395.5,6
20191201|2018-10-11 05:00,11,395.5,395.5,395.5,395.5,3
20191201|2018-10-11 06:00,11,395.5,395.75,395.5,395.75,57
20191201|2018-10-11 06:30,11,395.25,395.25,395.25,395.25,1
20191201|2018-10-11 07:00,11,395.5,395.75,395.5,395.5,10
20191201|2018-10-11 07:30,11,395.75,395.75,395.25,395.25,7
20191201|2018-10-11 08:30,11,395,396.25,395,395.5,445
20191201|2018-10-11 09:00,11,395.25,396,395,395.75,565
20191201|2018-10-11 09:30,11,395.75,396,395,395,422
20191201|2018-10-11 10:00,11,395,395.75,395,395.25,488
20191201|2018-10-11 10:30,11,395.25,402,394.5,402,1071
20191201|2018-10-11 11:00,11,402,403,396,402,4681
20191201|2018-10-11 11:30,11,402,402.25,400.75,402,924
20191201|2018-10-11 12:00,11,402,402.5,401.5,402.25,1034
20191201|2018-10-11 12:30,11,402.25,402.25,401.5,402,1146
20191201|2018-10-11 13:00,11,402,402.75,401.5,401.5,1320
20191201|2018-10-11 19:00,12,401.5,402,401.25,402,155
20191201|2018-10-11 19:30,12,402.25,402.25,402,402.25,133
20191201|2018-10-11 20:00,12,402.25,402.75,402.25,402.75,43
20191201|2018-10-11 20:30,12,402.75,403,402.5,403,262
20191201|2018-10-11 21:00,12,402.75,403,402.75,402.75,80
20191201|2018-10-11 21:30,12,402.5,403,402.5,403,2
20191201|2018-10-11 22:00,12,402.75,402.75,402.75,402.75,5
20191201|2018-10-11 23:30,12,402.75,402.75,402.5,402.5,4
20191201|2018-10-12 01:00,12,402.75,402.75,402.75,402.75,1
20191201|2018-10-12 01:30,12,402.5,403.25,402.5,403,58
20191201|2018-10-12 02:00,12,403,403,403,403,4
20191201|2018-10-12 02:30,12,402.5,403,402.25,402.5,48
20191201|2018-10-12 03:00,12,402.5,402.5,402.5,402.5,1
20191201|2018-10-12 03:30,12,402.5,402.5,402,402,24
20191201|2018-10-12 04:30,12,402,402,401.5,401.5,21
20191201|2018-10-12 05:00,12,401.5,401.5,401.5,401.5,5
20191201|2018-10-12 05:30,12,401.75,401.75,401.25,401.25,6
20191201|2018-10-12 06:00,12,401.5,401.5,401,401,131
20191201|2018-10-12 06:30,12,401,401.5,400.75,401.5,12
20191201|2018-10-12 07:00,12,401.5,401.5,401,401.25,72
20191201|2018-10-12 07:30,12,401.25,401.25,400.75,401.25,48
20191201|2018-10-12 08:30,12,401,402.75,401,401.75,663
20191201|2018-10-12 09:00,12,401.75,402.5,401.5,402.5,865
20191201|2018-10-12 09:30,12,402.75,403,402.25,402.75,440
20191201|2018-10-12 10:00,12,403,404,402.75,403.5,730
20191201|2018-10-12 10:30,12,403.5,404.25,403.5,404,1193
20191201|2018-10-12 11:00,12,404,404.5,403.75,404.25,541
20191201|2018-10-12 11:30,12,404.25,404.75,403.75,404,1087
20191201|2018-10-12 12:00,12,404,404.75,403.75,404.75,842
20191201|2018-10-12 12:30,12,404.75,404.75,404,404.25,717
20191201|2018-10-12 13:00,12,404.5,404.75,404,404.5,1386
20191201|2018-10-14 19:00,15,404,404.25,403.5,403.75,337
20191201|2018-10-14 19:30,15,403.75,404,403.75,403.75,31
20191201|2018-10-14 20:00,15,403.5,403.5,403.25,403.5,36
20191201|2018-10-14 23:00,15,403.25,403.25,403.25,403.25,23
20191201|2018-10-15 00:30,15,403.5,403.5,403.5,403.5,3
20191201|2018-10-15 02:00,15,403,403.25,403,403.25,15
20191201|2018-10-15 02:30,15,403.25,403.25,403.25,403.25,5
20191201|2018-10-15 03:00,15,403,403,403,403,4
20191201|2018-10-15 03:30,15,403.25,403.25,403.25,403.25,1
20191201|2018-10-15 04:00,15,403.25,403.25,403.25,403.25,1
20191201|2018-10-15 04:30,15,403.25,403.25,403.25,403.25,36
20191201|2018-10-15 06:00,15,403.5,403.5,403.5,403.5,9
20191201|2018-10-15 06:30,15,403.75,403.75,403.25,403.5,50
20191201|2018-10-15 07:00,15,404,404.5,404,404.25,236
20191201|2018-10-15 07:30,15,404.25,404.25,404,404.25,8
20191201|2018-10-15 08:30,15,404,405,403.75,404.75,2076
20191201|2018-10-15 09:00,15,404.5,404.75,404.25,404.75,923
20191201|2018-10-15 09:30,15,404.5,405.75,404.5,405.5,3084
20191201|2018-10-15 10:00,15,405.5,406.5,405.5,406.5,1400
20191201|2018-10-15 10:30,15,406.5,407.25,406.25,406.75,1704
20191201|2018-10-15 11:00,15,407,407.75,406.75,407.25,981
20191201|2018-10-15 11:30,15,407.25,407.5,406.75,407.5,663
20191201|2018-10-15 12:00,15,407.25,407.75,406.5,407,959
20191201|2018-10-15 12:30,15,407,407.5,406.75,407,1116
20191201|2018-10-15 13:00,15,407.25,407.75,406.5,407,1466
20191201|2018-10-15 19:00,16,406.75,406.75,406,406.5,400
20191201|2018-10-15 19:30,16,406.5,406.5,406.25,406.25,87
20191201|2018-10-15 20:00,16,406.25,406.5,406.25,406.5,32
20191201|2018-10-15 20:30,16,406.5,406.5,406.5,406.5,5
20191201|2018-10-15 21:00,16,406.25,406.25,406.25,406.25,30
20191201|2018-10-15 21:30,16,406.25,406.25,406.25,406.25,30
20191201|2018-10-15 22:00,16,406,406,406,406,1
20191201|2018-10-15 23:30,16,406.5,406.5,406.5,406.5,12
20191201|2018-10-16 01:00,16,406.25,406.25,406,406,15
20191201|2018-10-16 02:00,16,406.25,406.25,406.25,406.25,2
20191201|2018-10-16 02:30,16,406.25,407,406.25,406.75,13
20191201|2018-10-16 03:00,16,406.75,406.75,406.75,406.75,19
20191201|2018-10-16 03:30,16,406.5,406.5,406.5,406.5,51
20191201|2018-10-16 04:00,16,407,407,407,407,39
20191201|2018-10-16 04:30,16,406.75,406.75,406.75,406.75,4
20191201|2018-10-16 05:00,16,406.75,406.75,406.75,406.75,14
20191201|2018-10-16 05:30,16,407,407,407,407,3
20191201|2018-10-16 06:30,16,406.75,406.75,406,406,95
20191201|2018-10-16 07:00,16,406,406.25,405.5,406,140
20191201|2018-10-16 07:30,16,406,406,405.75,405.75,49
20191201|2018-10-16 08:30,16,405.25,406,405,405.5,1077
20191201|2018-10-16 09:00,16,405.75,405.75,405,405,291
20191201|2018-10-16 09:30,16,405,405.5,404.5,404.75,727
20191201|2018-10-16 10:00,16,404.75,405.5,404.75,405,868
20191201|2018-10-16 10:30,16,405,405.25,404.75,404.75,431
20191201|2018-10-16 11:00,16,404.75,405,404.25,404.25,987
20191201|2018-10-16 11:30,16,404.25,404.75,404,404.5,446
20191201|2018-10-16 12:00,16,404.5,404.75,404,404.5,485
20191201|2018-10-16 12:30,16,404.25,405,404.25,404.75,436
20191201|2018-10-16 13:00,16,404.25,405.25,404.25,405,702
20191201|2018-10-16 19:00,17,404.75,404.75,404,404.25,189
20191201|2018-10-16 19:30,17,404.75,404.75,404.75,404.75,2
20191201|2018-10-16 20:00,17,404.75,404.75,404.75,404.75,3
20191201|2018-10-16 20:30,17,404.75,404.75,404.75,404.75,12
20191201|2018-10-16 22:00,17,405,405,405,405,24
20191201|2018-10-16 23:00,17,405,405,404.75,404.75,85
20191201|2018-10-17 00:00,17,405,405,405,405,1
20191201|2018-10-17 02:00,17,405,405.25,405,405,8
20191201|2018-10-17 03:00,17,405,405.25,405,405.25,53
20191201|2018-10-17 03:30,17,405.25,405.25,405.25,405.25,1
20191201|2018-10-17 04:00,17,405.5,405.5,405.5,405.5,16
20191201|2018-10-17 05:30,17,405.5,405.5,405.5,405.5,10
20191201|2018-10-17 06:00,17,405.25,405.25,405.25,405.25,17
20191201|2018-10-17 06:30,17,405.25,405.25,405,405,4
20191201|2018-10-17 07:00,17,404.5,404.75,403.75,403.75,70
20191201|2018-10-17 07:30,17,403.75,404,403.75,403.75,31
20191201|2018-10-17 08:30,17,404,405.25,403.25,405,555
20191201|2018-10-17 09:00,17,405,405.5,404.75,405.25,432
20191201|2018-10-17 09:30,17,405,405.25,404,405,686
20191201|2018-10-17 10:00,17,404.75,405.5,404.5,405,384
20191201|2018-10-17 10:30,17,404.75,405.25,404.5,405,195
20191201|2018-10-17 11:00,17,405,405.25,404.75,405,196
20191201|2018-10-17 11:30,17,405,405.5,404.75,405.25,95
20191201|2018-10-17 12:00,17,405.25,405.5,405,405.25,290
20191201|2018-10-17 12:30,17,405,405.25,404.5,404.5,256
20191201|2018-10-17 13:00,17,404.25,404.75,404,404,503
20191201|2018-10-17 19:00,18,403.5,403.5,403,403.25,38
20191201|2018-10-17 19:30,18,403.25,403.25,403,403,42
20191201|2018-10-17 20:00,18,403.25,403.25,403,403.25,14
20191201|2018-10-17 20:30,18,403,403,403,403,1
20191201|2018-10-17 21:00,18,403,403,403,403,13
20191201|2018-10-17 22:30,18,403.25,403.25,403.25,403.25,103
20191201|2018-10-18 01:30,18,403.5,403.5,403.5,403.5,1
20191201|2018-10-18 03:30,18,403.75,403.75,403.75,403.75,6
20191201|2018-10-18 04:00,18,404,404,404,404,11
20191201|2018-10-18 04:30,18,403.75,403.75,403.75,403.75,4
20191201|2018-10-18 06:00,18,403.75,404,403.75,404,10
20191201|2018-10-18 06:30,18,403.75,403.75,403.5,403.75,29
20191201|2018-10-18 07:00,18,403.5,404,403.5,403.5,60
20191201|2018-10-18 07:30,18,403.5,403.5,402,402,313
20191201|2018-10-18 08:30,18,402,402.75,401.75,402.25,492
20191201|2018-10-18 09:00,18,402.25,403,402,402.75,766
20191201|2018-10-18 09:30,18,402.75,403.25,402.5,403,272
20191201|2018-10-18 10:00,18,402.5,402.75,401.75,402,437
20191201|2018-10-18 10:30,18,402,402,401.25,401.75,226
20191201|2018-10-18 11:00,18,401.75,402.25,401.5,402,460
20191201|2018-10-18 11:30,18,401.75,402,401,401,172
20191201|2018-10-18 12:00,18,401.25,401.25,401,401,199
20191201|2018-10-18 12:30,18,401,402,401,402,433
20191201|2018-10-18 13:00,18,402,402.25,401.5,401.75,1060
20191201|2018-10-18 19:00,19,401.5,401.75,401.5,401.5,10
20191201|2018-10-18 19:30,19,401.5,401.5,401,401,6
20191201|2018-10-18 20:00,19,401,401,401,401,10
20191201|2018-10-18 20:30,19,401,401,401,401,9
20191201|2018-10-18 21:00,19,401.25,401.25,401.25,401.25,1
20191201|2018-10-18 21:30,19,401.25,401.25,401.25,401.25,2
20191201|2018-10-18 23:30,19,401.75,401.75,401.75,401.75,2
20191201|2018-10-19 01:00,19,402,402,402,402,1
20191201|2018-10-19 01:30,19,401.75,401.75,401.75,401.75,1
20191201|2018-10-19 02:00,19,401.75,401.75,401.75,401.75,1
20191201|2018-10-19 02:30,19,401.25,401.75,401.25,401.75,92
20191201|2018-10-19 03:30,19,401.25,401.25,401.25,401.25,1
20191201|2018-10-19 04:00,19,401,401.5,401,401.5,5
20191201|2018-10-19 04:30,19,401.25,401.25,401.25,401.25,2
20191201|2018-10-19 05:30,19,401.5,401.75,401.5,401.75,19
20191201|2018-10-19 06:00,19,402,402,402,402,2
20191201|2018-10-19 06:30,19,401.75,402.5,401.75,402,40
20191201|2018-10-19 07:00,19,402.25,402.5,402.25,402.25,12
20191201|2018-10-19 07:30,19,402.5,402.5,402,402,9
20191201|2018-10-19 08:30,19,401.75,401.75,399.75,401.25,1462
20191201|2018-10-19 09:00,19,401.5,402,400.5,400.5,297
20191201|2018-10-19 09:30,19,400.5,400.75,400.25,400.5,256
20191201|2018-10-19 10:00,19,400.5,401,400.5,401,152
20191201|2018-10-19 10:30,19,400.75,401.5,400.5,401.5,162
20191201|2018-10-19 11:00,19,401.5,401.5,400.5,400.5,355
20191201|2018-10-19 11:30,19,400.5,400.75,400.25,400.25,139
20191201|2018-10-19 12:00,19,400.25,400.25,399.75,400.25,294
20191201|2018-10-19 12:30,19,400.25,400.5,400,400,448
20191201|2018-10-19 13:00,19,400,400,398.5,398.5,2079
20191201|2018-10-21 19:00,22,398.25,399.25,398,399.25,34
20191201|2018-10-21 19:30,22,399,399,398.75,398.75,3
20191201|2018-10-21 20:30,22,398.75,399,398.75,399,6
20191201|2018-10-21 21:00,22,399.25,399.25,399,399,8
20191201|2018-10-22 01:30,22,399,399,399,399,7
20191201|2018-10-22 02:00,22,399,399,399,399,13
20191201|2018-10-22 02:30,22,399,399,399,399,17
20191201|2018-10-22 03:00,22,399,399.25,399,399.25,15
20191201|2018-10-22 04:30,22,399.5,401,399.5,401,466
20191201|2018-10-22 05:00,22,401,402,400.75,401,49
20191201|2018-10-22 05:30,22,401,401,400.75,401,9
20191201|2018-10-22 06:00,22,401,401,401,401,1
20191201|2018-10-22 06:30,22,401,401,401,401,4
20191201|2018-10-22 07:00,22,400.75,400.75,400.5,400.5,25
20191201|2018-10-22 07:30,22,400.75,400.75,400.5,400.75,96
20191201|2018-10-22 08:30,22,400.5,402.75,400.5,402.5,1548
20191201|2018-10-22 09:00,22,402.5,402.5,401.75,402.25,233
20191201|2018-10-22 09:30,22,402,402,401.5,401.75,200
20191201|2018-10-22 10:00,22,401.5,402,401,401.5,297
20191201|2018-10-22 10:30,22,401.5,401.5,400.75,401,85
20191201|2018-10-22 11:00,22,401,401.25,400.75,401.25,343
20191201|2018-10-22 11:30,22,401,401.5,401,401.25,374
20191201|2018-10-22 12:00,22,401.25,401.5,401.25,401.25,136
20191201|2018-10-22 12:30,22,401.25,401.5,401,401.5,456
20191201|2018-10-22 13:00,22,401.5,401.75,401.25,401.75,461
20191201|2018-10-22 19:00,23,401.5,402,401.25,402,96
20191201|2018-10-22 19:30,23,402,402,402,402,1
20191201|2018-10-22 20:00,23,401.75,401.75,401.5,401.5,2
20191201|2018-10-22 22:00,23,401.75,401.75,401.75,401.75,1
20191201|2018-10-22 22:30,23,402,402,402,402,1
20191201|2018-10-22 23:00,23,402.25,402.25,402.25,402.25,1
20191201|2018-10-22 23:30,23,402,402,402,402,2
20191201|2018-10-23 00:30,23,402,402,401.75,401.75,6
20191201|2018-10-23 01:00,23,401.75,401.75,401.5,401.75,13
20191201|2018-10-23 02:00,23,401.5,401.75,401.5,401.5,17
20191201|2018-10-23 02:30,23,402,402.5,402,402.5,26
20191201|2018-10-23 03:00,23,402,402,402,402,6
20191201|2018-10-23 03:30,23,402.25,402.25,402.25,402.25,3
20191201|2018-10-23 04:00,23,402.25,402.25,402.25,402.25,3
20191201|2018-10-23 04:30,23,402.25,402.5,402.25,402.5,57
20191201|2018-10-23 05:00,23,402.75,402.75,402.5,402.5,70
20191201|2018-10-23 05:30,23,402.5,402.5,402.5,402.5,1
20191201|2018-10-23 06:00,23,402.75,402.75,402.5,402.5,61
20191201|2018-10-23 06:30,23,402.75,402.75,402.5,402.5,2
20191201|2018-10-23 07:00,23,402.25,402.25,401.5,401.75,157
20191201|2018-10-23 07:30,23,401.5,401.75,401.5,401.5,62
20191201|2018-10-23 08:30,23,401.25,402.75,400.5,402.25,656
20191201|2018-10-23 09:00,23,402,402.25,401.25,402.25,261
20191201|2018-10-23 09:30,23,402,402.5,401.5,401.5,376
20191201|2018-10-23 10:00,23,401.5,402.5,401.25,402,304
20191201|2018-10-23 10:30,23,402,402.25,402,402.25,136
20191201|2018-10-23 11:00,23,402,402.75,401.75,402.75,398
20191201|2018-10-23 11:30,23,402.75,404.5,402.5,404.25,1043
20191201|2018-10-23 12:00,23,404.25,404.5,404,404,585
20191201|2018-10-23 12:30,23,403.75,404,402.75,403,194
20191201|2018-10-23 13:00,23,402.75,403.5,402,402.5,693
20191201|2018-10-23 19:00,24,402,402,401.25,401.25,56
20191201|2018-10-23 19:30,24,401,401.25,400.75,401.25,31
20191201|2018-10-23 20:00,24,401.25,401.25,401.25,401.25,2
20191201|2018-10-23 20:30,24,401.25,401.25,401.25,401.25,1
20191201|2018-10-24 02:00,24,401.25,401.25,401.25,401.25,2
20191201|2018-10-24 02:30,24,401.25,401.5,401.25,401.5,6
20191201|2018-10-24 03:30,24,401.25,401.25,401.25,401.25,10
20191201|2018-10-24 04:30,24,401,401,401,401,1
20191201|2018-10-24 05:00,24,401.25,401.25,401.25,401.25,12
20191201|2018-10-24 06:00,24,401.25,401.25,401.25,401.25,250
20191201|2018-10-24 06:30,24,401.5,401.5,401,401,161
20191201|2018-10-24 07:00,24,401,401.75,401,401.5,60
20191201|2018-10-24 07:30,24,401.5,401.75,401.5,401.75,26
20191201|2018-10-24 08:30,24,401.25,401.75,400.5,400.75,492
20191201|2018-10-24 09:00,24,400.75,402,400.75,401.25,205
20191201|2018-10-24 09:30,24,401.25,401.75,401,401.5,97
20191201|2018-10-24 10:00,24,401.75,402,401.5,401.75,189
20191201|2018-10-24 10:30,24,401.75,401.75,401.25,401.75,236
20191201|2018-10-24 11:00,24,402,402,401.5,401.5,60
20191201|2018-10-24 11:30,24,401.5,401.75,401.25,401.75,62
20191201|2018-10-24 12:00,24,401.5,401.75,401.25,401.25,85
20191201|2018-10-24 12:30,24,401,401.75,401,401.75,433
20191201|2018-10-24 13:00,24,402,402,401,401.25,1028
20191201|2018-10-24 19:00,25,400.75,401,400,400,28
20191201|2018-10-24 19:30,25,400.25,400.25,400.25,400.25,16
20191201|2018-10-24 21:00,25,400.25,400.25,400.25,400.25,1
20191201|2018-10-24 22:30,25,400,400,400,400,1
20191201|2018-10-24 23:00,25,400,400,400,400,2
20191201|2018-10-24 23:30,25,400.25,400.25,400.25,400.25,3
20191201|2018-10-25 01:00,25,400.25,400.25,400.25,400.25,2
20191201|2018-10-25 01:30,25,400.25,400.25,400.25,400.25,2
20191201|2018-10-25 02:00,25,400,400,400,400,12
20191201|2018-10-25 02:30,25,400,400,400,400,1
20191201|2018-10-25 03:00,25,400.25,400.25,400,400,7
20191201|2018-10-25 03:30,25,400,400,400,400,3
20191201|2018-10-25 04:00,25,400,400,400,400,3
20191201|2018-10-25 04:30,25,400,400.25,400,400.25,15
20191201|2018-10-25 05:00,25,400,400,400,400,1
20191201|2018-10-25 06:30,25,399.75,399.75,399.75,399.75,1
20191201|2018-10-25 07:00,25,400.25,400.25,400,400.25,11
20191201|2018-10-25 07:30,25,400.25,400.25,399.75,400,39
20191201|2018-10-25 08:30,25,399.75,399.75,397.25,398.25,915
20191201|2018-10-25 09:00,25,398.25,398.5,397.25,397.75,234
20191201|2018-10-25 09:30,25,397.75,398,397.25,397.25,416
20191201|2018-10-25 10:00,25,397.25,397.5,397,397,344
20191201|2018-10-25 10:30,25,397,397.25,396,396.5,1051
20191201|2018-10-25 11:00,25,396.5,396.5,396,396,536
20191201|2018-10-25 11:30,25,396,396.25,395.75,396,560
20191201|2018-10-25 12:00,25,396,396.25,395.75,395.75,364
20191201|2018-10-25 12:30,25,395.75,396.75,395.75,396.5,583
20191201|2018-10-25 13:00,25,396.5,396.75,396.25,396.5,792
20191201|2018-10-25 19:00,26,396.25,397.5,396.25,397,89
20191201|2018-10-25 19:30,26,397.25,397.25,397.25,397.25,1
20191201|2018-10-25 20:00,26,397.5,397.5,397.5,397.5,6
20191201|2018-10-25 20:30,26,397.25,397.25,397.25,397.25,2
20191201|2018-10-25 21:00,26,397.5,397.5,397.5,397.5,20
20191201|2018-10-25 21:30,26,397.25,397.25,397.25,397.25,15
20191201|2018-10-25 23:30,26,397.5,397.5,397.5,397.5,1
20191201|2018-10-26 00:30,26,397.5,397.5,397.5,397.5,1
20191201|2018-10-26 02:00,26,397.75,398.25,397.75,398.25,22
20191201|2018-10-26 02:30,26,398.5,398.5,398.5,398.5,1
20191201|2018-10-26 03:00,26,398.5,398.5,398,398,23
20191201|2018-10-26 03:30,26,398,398,398,398,3
20191201|2018-10-26 04:00,26,398,398,398,398,1
20191201|2018-10-26 04:30,26,397.75,397.75,397.75,397.75,3
20191201|2018-10-26 05:00,26,397.75,397.75,397.75,397.75,3
20191201|2018-10-26 05:30,26,397.5,397.75,397.5,397.75,11
20191201|2018-10-26 06:00,26,397.5,397.5,397.5,397.5,2
20191201|2018-10-26 06:30,26,397.75,397.75,397.75,397.75,53
20191201|2018-10-26 07:00,26,397.5,398,397.5,397.75,15
20191201|2018-10-26 07:30,26,397.75,398,397.5,397.75,73
20191201|2018-10-26 08:30,26,398,401.25,397.75,401.25,742
20191201|2018-10-26 09:00,26,401,402.5,401,402.5,1059
20191201|2018-10-26 09:30,26,402.25,403,402,402.5,493
20191201|2018-10-26 10:00,26,402.5,402.5,401.75,402.25,1005
20191201|2018-10-26 10:30,26,402.5,403.25,402.5,402.5,560
20191201|2018-10-26 11:00,26,402.75,403,402.25,402.75,320
20191201|2018-10-26 11:30,26,402.75,403.25,402.25,403,243
20191201|2018-10-26 12:00,26,403.25,403.75,402.5,402.75,510
20191201|2018-10-26 12:30,26,402.5,402.75,401.5,401.5,378
20191201|2018-10-26 13:00,26,402.25,403,401.75,403,1705
20191201|2018-10-28 19:00,29,402.25,405.25,402.25,405,549
20191201|2018-10-28 19:30,29,405,405,404.75,405,68
20191201|2018-10-28 20:00,29,404.75,404.75,404.25,404.5,38
20191201|2018-10-28 20:30,29,404.25,404.25,404.25,404.25,3
20191201|2018-10-28 21:00,29,404.5,404.5,404,404.25,5
20191201|2018-10-28 21:30,29,404.25,404.25,404.25,404.25,1
20191201|2018-10-28 22:30,29,404.5,404.5,404.5,404.5,1
20191201|2018-10-29 01:00,29,404.5,404.5,404.5,404.5,4
20191201|2018-10-29 03:30,29,404,404,404,404,7
20191201|2018-10-29 04:00,29,404.25,404.5,404.25,404.5,31
20191201|2018-10-29 05:00,29,404,404,404,404,1
20191201|2018-10-29 05:30,29,403.75,403.75,403.75,403.75,5
20191201|2018-10-29 06:30,29,403.25,403.25,403,403,6
20191201|2018-10-29 07:00,29,402.75,403,402.75,403,8
20191201|2018-10-29 07:30,29,403,403,402.75,402.75,7
20191201|2018-10-29 08:30,29,402.25,403,402.25,402.75,210
20191201|2018-10-29 09:00,29,402.75,403,401.25,401.5,376
20191201|2018-10-29 09:30,29,401.75,401.75,400.25,401,436
20191201|2018-10-29 10:00,29,400.75,401.25,400.75,401,93
20191201|2018-10-29 10:30,29,401.25,402.75,401,402.75,234
20191201|2018-10-29 11:00,29,402.75,402.75,402.5,402.5,148
20191201|2018-10-29 11:30,29,402.5,402.75,402,402,169
20191201|2018-10-29 12:00,29,401.75,401.75,401,401,161
20191201|2018-10-29 12:30,29,401,401.5,400.75,401.5,221
20191201|2018-10-29 13:00,29,401,401.5,400.75,401,735
20191201|2018-10-29 19:00,30,400.75,401,400.5,400.5,210
20191201|2018-10-29 19:30,30,400.25,400.25,400.25,400.25,6
20191201|2018-10-29 20:00,30,400.25,400.25,400.25,400.25,1
20191201|2018-10-29 20:30,30,400.5,400.5,400.5,400.5,5
20191201|2018-10-29 21:30,30,400.5,400.75,400.5,400.75,13
20191201|2018-10-29 23:30,30,401,401,401,401,7
20191201|2018-10-30 00:00,30,401,401,400.75,400.75,13
20191201|2018-10-30 00:30,30,401,401,401,401,1
20191201|2018-10-30 02:00,30,400.75,401,400.75,401,5
20191201|2018-10-30 02:30,30,401,401,401,401,2
20191201|2018-10-30 03:00,30,401.25,401.75,401.25,401.75,42
20191201|2018-10-30 03:30,30,402,402,401.75,401.75,21
20191201|2018-10-30 04:00,30,401.5,401.5,401.25,401.25,5
20191201|2018-10-30 04:30,30,401.5,401.5,401.5,401.5,3
20191201|2018-10-30 05:00,30,401.5,401.5,401.25,401.5,5
20191201|2018-10-30 05:30,30,401.5,401.5,401.25,401.25,6
20191201|2018-10-30 06:00,30,401.25,401.25,401.25,401.25,13
20191201|2018-10-30 06:30,30,401,401.25,401,401.25,3
20191201|2018-10-30 07:00,30,401.25,401.25,400.75,400.75,207
20191201|2018-10-30 07:30,30,401,401,401,401,1
20191201|2018-10-30 08:30,30,400.75,401,399.75,400.75,457
20191201|2018-10-30 09:00,30,400.5,400.75,400,400,170
20191201|2018-10-30 09:30,30,400.25,400.25,398.75,399,293
20191201|2018-10-30 10:00,30,399,399.5,398.75,399.25,656
20191201|2018-10-30 10:30,30,399.5,399.5,399,399,72
20191201|2018-10-30 11:00,30,399.25,399.75,399,399.5,438
20191201|2018-10-30 11:30,30,399.5,399.5,399,399.25,149
20191201|2018-10-30 12:00,30,399,399.25,398.75,399.25,76
20191201|2018-10-30 12:30,30,399,399.25,398.75,399.25,222
20191201|2018-10-30 13:00,30,399.5,399.5,398.75,399,684
20191201|2018-10-30 19:00,31,399,399,398.5,398.5,38
20191201|2018-10-30 20:00,31,398.75,398.75,398.75,398.75,1
20191201|2018-10-30 20:30,31,398.75,398.75,398.75,398.75,1
20191201|2018-10-30 23:30,31,398.75,398.75,398.75,398.75,26
20191201|2018-10-31 03:30,31,398.75,398.75,398.75,398.75,1
20191201|2018-10-31 04:00,31,399,399,399,399,1
20191201|2018-10-31 04:30,31,399,399,399,399,1
20191201|2018-10-31 05:00,31,398.75,398.75,398.75,398.75,1
20191201|2018-10-31 06:00,31,398.75,398.75,398.25,398.25,20
20191201|2018-10-31 06:30,31,398.5,398.5,398.5,398.5,2
20191201|2018-10-31 07:00,31,398.25,398.5,398,398,9
20191201|2018-10-31 07:30,31,398.25,398.5,398.25,398.5,58
20191201|2018-10-31 08:30,31,398,398.25,397.5,397.5,462
20191201|2018-10-31 09:00,31,397.5,398.25,397.25,398,206
20191201|2018-10-31 09:30,31,397.75,399,397.75,398.25,642
20191201|2018-10-31 10:00,31,398.25,399.75,397.75,399.75,1073
20191201|2018-10-31 10:30,31,399.5,399.75,398.5,398.75,1576
20191201|2018-10-31 11:00,31,398.5,399,398,398,343
20191201|2018-10-31 11:30,31,398,398.25,397.5,397.75,282
20191201|2018-10-31 12:00,31,397.5,398,397.25,397.25,509
20191201|2018-10-31 12:30,31,397.5,398,397.25,397.75,620
20191201|2018-10-31 13:00,31,397.5,398,397.25,397.75,703
20191201|2018-10-31 19:00,1,398,398,397.75,398,54
20191201|2018-10-31 19:30,1,398,398.5,398,398.5,3
20191201|2018-10-31 20:00,1,398.25,398.25,398.25,398.25,1
20191201|2018-10-31 20:30,1,398,398.25,397.75,398.25,18
20191201|2018-10-31 21:30,1,398,398,398,398,4
20191201|2018-11-01 02:30,1,398,398,398,398,2
20191201|2018-11-01 03:00,1,398.25,398.5,398.25,398.5,41
20191201|2018-11-01 03:30,1,398.25,398.25,398.25,398.25,13
20191201|2018-11-01 04:00,1,398.5,398.5,398.5,398.5,2
20191201|2018-11-01 04:30,1,398.75,398.75,398.75,398.75,8
20191201|2018-11-01 05:30,1,398.75,398.75,398.75,398.75,2
20191201|2018-11-01 06:00,1,398.5,398.5,398.5,398.5,9
20191201|2018-11-01 06:30,1,398.25,398.5,398.25,398.5,139
20191201|2018-11-01 07:00,1,398.5,399.25,398.5,399.25,50
20191201|2018-11-01 07:30,1,399,399,398.5,398.75,23
20191201|2018-11-01 08:30,1,398.75,399,397.5,397.75,445
20191201|2018-11-01 09:00,1,397.75,404.25,396.75,401.5,2181
20191201|2018-11-01 09:30,1,401.5,402.75,400.5,401,412
20191201|2018-11-01 10:00,1,401,401.75,401,401.5,520
20191201|2018-11-01 10:30,1,401.25,403,401.25,402,1303
20191201|2018-11-01 11:00,1,401.75,403,401.75,402.5,1529
20191201|2018-11-01 11:30,1,402.75,402.75,401.75,401.75,541
20191201|2018-11-01 12:00,1,402,402.5,401.5,402.5,218
20191201|2018-11-01 12:30,1,402.5,402.5,400.25,400.25,536
20191201|2018-11-01 13:00,1,400.25,401,399.25,399.25,1138
20191201|2018-11-01 19:00,2,399.75,400.5,399,400.5,236
20191201|2018-11-01 19:30,2,400.25,400.25,399.75,399.75,12
20191201|2018-11-01 20:00,2,399.75,399.75,399.75,399.75,3
20191201|2018-11-01 21:00,2,399,399,399,399,7
20191201|2018-11-01 23:30,2,399,400.75,399,400.75,28
20191201|2018-11-02 00:00,2,400.75,401.5,400.25,400.25,286
20191201|2018-11-02 00:30,2,400,400,399.5,399.75,4
20191201|2018-11-02 01:00,2,400.25,401.5,400.25,401.25,29
20191201|2018-11-02 01:30,2,401.5,402,401.5,401.75,77
20191201|2018-11-02 02:00,2,401.75,401.75,401.5,401.5,176
20191201|2018-11-02 02:30,2,400.75,401,400.75,401,51
20191201|2018-11-02 03:00,2,401.75,401.75,401.75,401.75,164
20191201|2018-11-02 03:30,2,401.25,401.25,401.25,401.25,4
20191201|2018-11-02 04:00,2,401.25,402.25,401.25,402.25,191
20191201|2018-11-02 04:30,2,402.25,402.25,402.25,402.25,1
20191201|2018-11-02 05:00,2,402.25,402.25,402,402,93
20191201|2018-11-02 05:30,2,402,402,401.75,401.75,64
20191201|2018-11-02 06:00,2,401.75,402,401.5,402,89
20191201|2018-11-02 06:30,2,401.5,401.75,401.25,401.25,138
20191201|2018-11-02 07:00,2,401.5,401.5,401.5,401.5,88
20191201|2018-11-02 07:30,2,401.75,401.75,400.75,401,77
20191201|2018-11-02 08:30,2,400.75,401,399,399.75,881
20191201|2018-11-02 09:00,2,399.75,401.25,399.25,401.25,518
20191201|2018-11-02 09:30,2,401.25,401.5,400.75,401.5,1142
20191201|2018-11-02 10:00,2,401.5,401.75,401.25,401.5,186
20191201|2018-11-02 10:30,2,401.5,401.75,401.25,401.5,287
20191201|2018-11-02 11:00,2,401.25,404.75,401.25,404,2367
20191201|2018-11-02 11:30,2,404,404.25,403.5,403.75,732
20191201|2018-11-02 12:00,2,403.75,404.25,403.5,403.75,766
20191201|2018-11-02 12:30,2,403.75,404.25,403.5,403.5,462
20191201|2018-11-02 13:00,2,403.5,404.25,403.25,403.5,690
20191201|2018-11-04 19:00,5,403.5,404,403.25,404,115
20191201|2018-11-04 19:30,5,403.75,404.25,403.5,403.5,21
20191201|2018-11-04 20:00,5,403.75,404,403.75,404,4
20191201|2018-11-04 20:30,5,403.75,403.75,403.75,403.75,1
20191201|2018-11-04 23:00,5,403.25,403.25,403.25,403.25,10
20191201|2018-11-05 01:30,5,403.5,403.5,403.5,403.5,1
20191201|2018-11-05 02:00,5,402.75,402.75,402.75,402.75,15
20191201|2018-11-05 02:30,5,402,402,401.5,401.75,6
20191201|2018-11-05 03:00,5,401.5,401.75,401.5,401.75,7
20191201|2018-11-05 03:30,5,402.25,402.25,402.25,402.25,3
20191201|2018-11-05 04:00,5,402,402,401.5,402,80
20191201|2018-11-05 05:00,5,402.25,402.5,402.25,402.5,7
20191201|2018-11-05 05:30,5,402.5,402.5,402.5,402.5,1
20191201|2018-11-05 06:30,5,402.5,402.5,402.5,402.5,9
20191201|2018-11-05 07:00,5,402.75,405,402.75,404.5,559
20191201|2018-11-05 07:30,5,404.5,404.5,404,404,33
20191201|2018-11-05 08:30,5,404.25,405.5,404.25,404.5,793
20191201|2018-11-05 09:00,5,404.5,404.75,403.5,403.75,689
20191201|2018-11-05 09:30,5,403.75,404.5,403.75,404,209
20191201|2018-11-05 10:00,5,404,404.75,404,404,432
20191201|2018-11-05 10:30,5,404,404.5,403.75,404.5,255
20191201|2018-11-05 11:00,5,404.25,404.5,404,404,157
20191201|2018-11-05 11:30,5,404,404.25,404,404.25,73
20191201|2018-11-05 12:00,5,404.25,404.75,404,404.25,425
20191201|2018-11-05 12:30,5,404.5,404.75,404.25,404.5,159
20191201|2018-11-05 13:00,5,404.5,405,404,404.5,945
20191201|2018-11-05 19:00,6,404.5,404.5,403.75,404.25,323
20191201|2018-11-05 19:30,6,404.25,404.5,404.25,404.5,4
20191201|2018-11-05 20:30,6,404.25,404.25,404.25,404.25,7
20191201|2018-11-05 21:00,6,404.25,404.25,404.25,404.25,1
20191201|2018-11-06 02:30,6,404.25,404.25,404.25,404.25,2
20191201|2018-11-06 03:00,6,404.5,405,404.5,404.5,404
20191201|2018-11-06 03:30,6,404.5,405,404.5,404.5,5
20191201|2018-11-06 04:30,6,405,405,404.75,404.75,5
20191201|2018-11-06 05:30,6,404.5,404.5,404.5,404.5,2
20191201|2018-11-06 06:00,6,404.5,404.5,404,404,54
20191201|2018-11-06 06:30,6,404,404,404,404,91
20191201|2018-11-06 07:00,6,404.25,404.5,403.75,404.25,267
20191201|2018-11-06 07:30,6,404.25,404.25,403.75,403.75,189
20191201|2018-11-06 08:30,6,403.75,404,403.25,403.75,571
20191201|2018-11-06 09:00,6,403.75,404.25,403,403.25,577
20191201|2018-11-06 09:30,6,403.25,404.25,403.25,404,323
20191201|2018-11-06 10:00,6,404,404.25,403.5,403.5,982
20191201|2018-11-06 10:30,6,403.75,404.75,403.75,404,845
20191201|2018-11-06 11:00,6,404,404.5,403.75,404.5,494
20191201|2018-11-06 11:30,6,404.25,405,404.25,404.5,589
20191201|2018-11-06 12:00,6,404.25,405,404.25,404.75,256
20191201|2018-11-06 12:30,6,404.75,404.75,404,404,560
20191201|2018-11-06 13:00,6,404,404.5,403.5,403.5,597
20191201|2018-11-06 19:00,7,403,403.5,402.5,402.5,171
20191201|2018-11-06 19:30,7,403,403.25,403,403.25,13
20191201|2018-11-06 20:30,7,403,403,403,403,5
20191201|2018-11-06 21:00,7,403.5,403.75,403.5,403.75,24
20191201|2018-11-06 21:30,7,404,404,404,404,3
20191201|2018-11-06 23:00,7,404,404,403.75,403.75,2
20191201|2018-11-06 23:30,7,403.75,403.75,403.75,403.75,5
20191201|2018-11-07 00:00,7,403.75,403.75,403.75,403.75,6
20191201|2018-11-07 00:30,7,403.75,403.75,403.25,403.25,143
20191201|2018-11-07 01:30,7,403,403.25,403,403.25,21
20191201|2018-11-07 02:00,7,403.25,403.5,403.25,403.5,118
20191201|2018-11-07 02:30,7,403.75,403.75,403.75,403.75,36
20191201|2018-11-07 03:00,7,404,404.25,404,404.25,41
20191201|2018-11-07 03:30,7,404,404.25,404,404.25,4
20191201|2018-11-07 04:00,7,404,404.25,403.5,404.25,125
20191201|2018-11-07 04:30,7,404,404,403.75,403.75,11
20191201|2018-11-07 05:00,7,404,404,403.75,403.75,10
20191201|2018-11-07 05:30,7,404,404,404,404,11
20191201|2018-11-07 06:30,7,403.75,403.75,403.75,403.75,1
20191201|2018-11-07 07:00,7,403.5,403.75,403.5,403.5,14
20191201|2018-11-07 07:30,7,403.5,403.5,403.5,403.5,7
20191201|2018-11-07 08:30,7,403.25,403.5,402.5,402.75,547
20191201|2018-11-07 09:00,7,402.75,403,402.5,402.75,344
20191201|2018-11-07 09:30,7,403,403.75,402.75,403.25,754
20191201|2018-11-07 10:00,7,403.5,403.75,403.25,403.25,235
20191201|2018-11-07 10:30,7,403.25,403.5,402.75,403.5,606
20191201|2018-11-07 11:00,7,403.25,403.5,403,403.25,449
20191201|2018-11-07 11:30,7,403.25,403.25,403,403.25,137
20191201|2018-11-07 12:00,7,403,403.25,402.75,403.25,249
20191201|2018-11-07 12:30,7,403.25,403.25,402.75,403,300
20191201|2018-11-07 13:00,7,403,403,402.5,402.75,928
20191201|2018-11-07 19:00,8,402.75,402.75,402.25,402.5,66
20191201|2018-11-07 19:30,8,402.25,402.25,402.25,402.25,2
20191201|2018-11-07 20:30,8,402.5,402.5,402.5,402.5,2
20191201|2018-11-07 21:00,8,402.25,402.25,401.75,402,429
20191201|2018-11-07 21:30,8,402,402,402,402,20
20191201|2018-11-07 22:00,8,402,402,402,402,7
20191201|2018-11-07 23:00,8,402.25,402.25,402.25,402.25,3
20191201|2018-11-07 23:30,8,402.25,402.25,402.25,402.25,31
20191201|2018-11-08 01:30,8,402.75,402.75,402.75,402.75,12
20191201|2018-11-08 02:00,8,403,403,403,403,4
20191201|2018-11-08 02:30,8,402.75,402.75,402.75,402.75,1
20191201|2018-11-08 03:00,8,403,403,403,403,8
20191201|2018-11-08 03:30,8,403.5,403.5,403.5,403.5,1
20191201|2018-11-08 04:00,8,403.75,403.75,403.75,403.75,4
20191201|2018-11-08 04:30,8,403.75,404.5,403.75,404.5,231
20191201|2018-11-08 05:00,8,404.5,404.75,404.5,404.5,549
20191201|2018-11-08 05:30,8,404.75,404.75,404.25,404.25,115
20191201|2018-11-08 06:00,8,404.5,404.5,404.25,404.25,31
20191201|2018-11-08 06:30,8,404.25,404.25,403.5,403.5,51
20191201|2018-11-08 07:00,8,403.75,404.25,403.75,404.25,58
20191201|2018-11-08 07:30,8,404.25,404.5,404.25,404.25,115
20191201|2018-11-08 08:30,8,404.25,404.25,403.75,404,948
20191201|2018-11-08 09:00,8,403.75,404.25,403.75,404,436
20191201|2018-11-08 09:30,8,404.5,404.75,404.25,404.75,772
20191201|2018-11-08 10:00,8,404.75,405,404,404.25,1132
20191201|2018-11-08 10:30,8,404.25,405.25,403.75,404.75,1478
20191201|2018-11-08 11:00,8,405,406.75,398,398.75,5559
20191201|2018-11-08 11:30,8,398.5,401.25,398.5,401,1147
20191201|2018-11-08 12:00,8,401,404,400.75,404,1395
20191201|2018-11-08 12:30,8,404.25,405.75,404,405.25,1886
20191201|2018-11-08 13:00,8,405.25,406,404.5,405,2231
20191201|2018-11-08 19:00,9,404.75,405,404.25,405,207
20191201|2018-11-08 19:30,9,405,405.25,405,405,19
20191201|2018-11-08 20:00,9,404.75,405,404.75,405,5
20191201|2018-11-08 20:30,9,405.25,405.25,405.25,405.25,4
20191201|2018-11-08 21:00,9,404.75,404.75,404.5,404.5,5
20191201|2018-11-08 21:30,9,404.75,404.75,404.5,404.5,12
20191201|2018-11-08 22:00,9,404.25,404.5,404.25,404.5,8
20191201|2018-11-08 22:30,9,404.5,404.5,404.5,404.5,1
20191201|2018-11-08 23:00,9,404.5,404.5,404.5,404.5,4
20191201|2018-11-08 23:30,9,404,404,403.5,403.5,27
20191201|2018-11-09 00:00,9,403.25,403.5,403,403.5,76
20191201|2018-11-09 00:30,9,403.5,403.5,403.5,403.5,1
20191201|2018-11-09 01:00,9,403.5,403.5,403.5,403.5,1
20191201|2018-11-09 02:30,9,403.75,403.75,403.75,403.75,14
20191201|2018-11-09 03:00,9,403,403.25,402.75,403.25,38
20191201|2018-11-09 03:30,9,403.25,403.25,403.25,403.25,2
20191201|2018-11-09 04:00,9,403.25,403.25,403,403,7
20191201|2018-11-09 04:30,9,402.75,403.25,402.75,403,14
20191201|2018-11-09 05:00,9,402.75,403,402.75,403,17
20191201|2018-11-09 05:30,9,403.25,403.25,403.25,403.25,7
20191201|2018-11-09 06:00,9,403,403,402.75,403,9
20191201|2018-11-09 06:30,9,402.75,403.25,402.75,403.25,102
20191201|2018-11-09 07:00,9,403,403.25,403,403.25,41
20191201|2018-11-09 07:30,9,403,403,403,403,23
20191201|2018-11-09 08:30,9,403,403.5,400.5,401.25,1583
20191201|2018-11-09 09:00,9,401.25,403.25,401.25,402.75,364
20191201|2018-11-09 09:30,9,402.75,403.25,402.5,402.5,530
20191201|2018-11-09 10:00,9,402.5,403,402,402.25,601
20191201|2018-11-09 10:30,9,402.25,402.5,402,402.25,477
20191201|2018-11-09 11:00,9,402.25,402.5,401.5,401.75,334
20191201|2018-11-09 11:30,9,402,402,401.5,402,349
20191201|2018-11-09 12:00,9,401.75,402.75,401.75,402.75,163
20191201|2018-11-09 12:30,9,402.5,403.25,402.5,403.25,144
20191201|2018-11-09 13:00,9,403.25,403.25,401.75,401.75,805
20191201|2018-11-11 19:00,12,401.75,401.75,401,401,73
20191201|2018-11-11 20:00,12,401.75,401.75,401.5,401.5,5
20191201|2018-11-11 22:00,12,402,402,402,402,1
20191201|2018-11-11 23:00,12,401.75,401.75,401.75,401.75,1
20191201|2018-11-11 23:30,12,402,402,402,402,6
20191201|2018-11-12 00:30,12,402.25,402.25,402.25,402.25,2
20191201|2018-11-12 01:00,12,402.5,402.75,402.5,402.75,6
20191201|2018-11-12 02:00,12,402.75,403,402.75,403,7
20191201|2018-11-12 02:30,12,403.5,403.75,403.5,403.75,11
20191201|2018-11-12 03:00,12,403.75,404.75,403.5,403.75,439
20191201|2018-11-12 03:30,12,403.75,403.75,403.75,403.75,6
20191201|2018-11-12 04:00,12,403.25,403.25,403.25,403.25,1
20191201|2018-11-12 05:30,12,403.5,403.5,403.5,403.5,1
20191201|2018-11-12 06:30,12,403.75,404.25,403.75,404,17
20191201|2018-11-12 07:00,12,404.25,404.25,403,403,44
20191201|2018-11-12 07:30,12,403,403,402.75,402.75,13
20191201|2018-11-12 08:30,12,402.75,403,401.75,403,1221
20191201|2018-11-12 09:00,12,402.75,403.75,402.5,403.75,407
20191201|2018-11-12 09:30,12,403.75,404.5,403.75,404,584
20191201|2018-11-12 10:00,12,404,404.25,403.75,404,201
20191201|2018-11-12 10:30,12,404.25,404.5,404,404.25,251
20191201|2018-11-12 11:00,12,404.25,404.25,403.25,403.25,653
20191201|2018-11-12 11:30,12,403.5,403.75,403,403.5,623
20191201|2018-11-12 12:00,12,403.5,404,403.5,403.5,152
20191201|2018-11-12 12:30,12,403.5,404.25,403.5,404.25,144
20191201|2018-11-12 13:00,12,404.25,404.25,402.5,402.5,1038
20191201|2018-11-12 19:00,13,402.5,402.5,402,402.25,155
20191201|2018-11-12 19:30,13,402.25,402.25,402.25,402.25,13
20191201|2018-11-12 20:00,13,402.25,402.25,402.25,402.25,39
20191201|2018-11-12 20:30,13,402.25,402.75,402.25,402.75,6
20191201|2018-11-12 21:00,13,402.5,402.5,402.5,402.5,1
20191201|2018-11-12 22:00,13,403,403.25,403,403.25,14
20191201|2018-11-12 22:30,13,403,403,403,403,2
20191201|2018-11-12 23:00,13,402.75,402.75,402.75,402.75,5
20191201|2018-11-13 01:30,13,403,403,403,403,3
20191201|2018-11-13 02:00,13,403,403,403,403,1
20191201|2018-11-13 03:00,13,403,403,403,403,4
20191201|2018-11-13 03:30,13,403,403,403,403,8
20191201|2018-11-13 05:00,13,402.5,402.5,402.5,402.5,31
20191201|2018-11-13 05:30,13,402.5,402.5,402.5,402.5,65
20191201|2018-11-13 06:00,13,402.5,402.5,402.5,402.5,35
20191201|2018-11-13 06:30,13,402.5,402.5,402,402.5,16
20191201|2018-11-13 07:00,13,402.25,402.25,401.75,401.75,103
20191201|2018-11-13 07:30,13,401.75,401.75,401.5,401.75,38
20191201|2018-11-13 08:30,13,401.5,401.75,400,400.5,1084
20191201|2018-11-13 09:00,13,400.25,400.5,399.5,399.75,902
20191201|2018-11-13 09:30,13,400,401,400,400.75,202
20191201|2018-11-13 10:00,13,400.75,401,400.25,400.5,973
20191201|2018-11-13 10:30,13,400.5,400.5,400,400,169
20191201|2018-11-13 11:00,13,400,400.5,399.75,400.5,300
20191201|2018-11-13 11:30,13,400.25,400.25,400,400,301
20191201|2018-11-13 12:00,13,400,400.25,400,400,106
20191201|2018-11-13 12:30,13,400,400.25,399.5,400,300
20191201|2018-11-13 13:00,13,399.75,400,399.25,399.25,894
20191201|2018-11-13 19:00,14,399,399.5,399,399.5,98
20191201|2018-11-13 19:30,14,399.5,399.5,399.5,399.5,16
20191201|2018-11-13 20:00,14,399.5,399.5,399.5,399.5,25
20191201|2018-11-13 22:00,14,399.5,399.75,399.5,399.75,9
20191201|2018-11-13 22:30,14,400,400,400,400,2
20191201|2018-11-13 23:00,14,399.75,399.75,399.75,399.75,1
20191201|2018-11-14 00:30,14,400,400,400,400,6
20191201|2018-11-14 01:30,14,400,400,400,400,2
20191201|2018-11-14 02:00,14,400,400,400,400,5
20191201|2018-11-14 02:30,14,400,400,400,400,4
20191201|2018-11-14 03:30,14,399.75,399.75,399.75,399.75,10
20191201|2018-11-14 04:00,14,399.75,399.75,399.75,399.75,4
20191201|2018-11-14 05:30,14,400.25,400.25,400.25,400.25,3
20191201|2018-11-14 06:30,14,400.25,400.25,400.25,400.25,1
20191201|2018-11-14 07:00,14,400.25,400.25,400.25,400.25,10
20191201|2018-11-14 07:30,14,400.25,400.25,399.75,399.75,40
20191201|2018-11-14 08:30,14,399.75,400.25,398.75,399.5,757
20191201|2018-11-14 09:00,14,399.5,399.75,399.25,399.25,425
20191201|2018-11-14 09:30,14,399.5,400.25,399.25,399.75,433
20191201|2018-11-14 10:00,14,399.75,399.75,399,399.25,249
20191201|2018-11-14 10:30,14,399.25,399.25,398.75,399.25,334
20191201|2018-11-14 11:00,14,399,399.5,399,399,247
20191201|2018-11-14 11:30,14,399.25,399.25,398.75,399,81
20191201|2018-11-14 12:00,14,398.75,399,398.5,398.75,148
20191201|2018-11-14 12:30,14,398.75,399.5,398.75,399.25,147
20191201|2018-11-14 13:00,14,399,399.25,399,399,469
20191201|2018-11-14 19:00,15,398.5,399,398.5,399,145
20191201|2018-11-14 20:00,15,399.25,399.25,399.25,399.25,31
20191201|2018-11-14 20:30,15,399.25,399.25,399,399,2
20191201|2018-11-14 21:00,15,399.25,399.25,399.25,399.25,10
20191201|2018-11-14 22:30,15,399.25,399.5,399.25,399.5,3
20191201|2018-11-14 23:30,15,399.5,399.5,399.5,399.5,6
20191201|2018-11-15 00:00,15,399,399,399,399,12
20191201|2018-11-15 00:30,15,399.25,399.5,399.25,399.5,14
20191201|2018-11-15 01:30,15,399.75,399.75,399.5,399.5,23
20191201|2018-11-15 02:30,15,399.5,399.5,399.5,399.5,24
20191201|2018-11-15 03:00,15,399.75,400,399.75,400,42
20191201|2018-11-15 03:30,15,400.5,401,400.5,401,145
20191201|2018-11-15 04:00,15,401,401.25,400.75,400.75,55
20191201|2018-11-15 04:30,15,400.75,400.75,400.5,400.5,8
20191201|2018-11-15 05:00,15,400.25,400.25,399.75,399.75,11
20191201|2018-11-15 05:30,15,399.75,399.75,399.75,399.75,3
20191201|2018-11-15 06:00,15,400,400,399.75,400,11
20191201|2018-11-15 06:30,15,400,401,399.75,400.75,168
20191201|2018-11-15 07:00,15,401,401,400.5,401,44
20191201|2018-11-15 07:30,15,401,401.25,400.75,401.25,77
20191201|2018-11-15 08:30,15,401,402.75,400.25,402.5,982
20191201|2018-11-15 09:00,15,402.5,402.5,401,401,345
20191201|2018-11-15 09:30,15,401,402,401,401.75,321
20191201|2018-11-15 10:00,15,401.75,402,401.25,401.25,312
20191201|2018-11-15 10:30,15,401.25,401.5,400.75,400.75,206
20191201|2018-11-15 11:00,15,400.75,401,400.25,401,305
20191201|2018-11-15 11:30,15,401,401.25,400.5,400.75,357
20191201|2018-11-15 12:00,15,400.75,401,400,400.25,1196
20191201|2018-11-15 12:30,15,400.5,400.75,399.25,399.25,575
20191201|2018-11-15 13:00,15,399.5,400,398.5,398.5,921
20191201|2018-11-15 19:00,16,398.75,399.25,398.75,398.75,33
20191201|2018-11-15 19:30,16,399,399.25,399,399,23
20191201|2018-11-15 20:00,16,399,399,399,399,3
20191201|2018-11-15 20:30,16,399.5,399.75,399.5,399.75,3
20191201|2018-11-15 21:00,16,399.75,399.75,399.5,399.5,2
20191201|2018-11-16 01:30,16,398.75,398.75,398.5,398.5,47
20191201|2018-11-16 02:00,16,398.5,398.75,398.5,398.75,74
20191201|2018-11-16 02:30,16,398.5,398.75,398.5,398.5,8
20191201|2018-11-16 03:00,16,398.75,398.75,398.75,398.75,1
20191201|2018-11-16 04:00,16,398.75,398.75,398.75,398.75,1
20191201|2018-11-16 04:30,16,398.75,398.75,398.5,398.5,43
20191201|2018-11-16 05:00,16,398.75,398.75,398.75,398.75,2
20191201|2018-11-16 05:30,16,398.75,398.75,398.75,398.75,5
20191201|2018-11-16 06:00,16,398.75,398.75,398.75,398.75,109
20191201|2018-11-16 06:30,16,398.75,398.75,398.75,398.75,114
20191201|2018-11-16 07:00,16,398.5,398.75,398.5,398.5,16
20191201|2018-11-16 07:30,16,398.75,398.75,398,398,117
20191201|2018-11-16 08:30,16,398,398.5,397.75,398.5,1893
20191201|2018-11-16 09:00,16,398.5,398.5,397.25,397.75,398
20191201|2018-11-16 09:30,16,397.5,397.75,397.25,397.5,161
20191201|2018-11-16 10:00,16,397.25,397.5,397,397.25,702
20191201|2018-11-16 10:30,16,397.25,397.25,397,397,441
20191201|2018-11-16 11:00,16,397,397,396.5,396.5,345
20191201|2018-11-16 11:30,16,396.5,399.5,396.25,398.5,2214
20191201|2018-11-16 12:00,16,398.5,398.75,397.5,397.75,523
20191201|2018-11-16 12:30,16,398,398.25,397.75,398.25,210
20191201|2018-11-16 13:00,16,398.25,398.75,397.75,397.75,1530
20191201|2018-11-18 19:00,19,397.75,398,397.5,397.5,16
20191201|2018-11-18 19:30,19,397.5,397.5,397.5,397.5,2
20191201|2018-11-18 20:00,19,397.75,398.25,397.75,398.25,6
20191201|2018-11-18 20:30,19,398.25,398.25,398,398,6
20191201|2018-11-18 21:00,19,398.25,398.25,398,398,5
20191201|2018-11-19 01:00,19,398.25,398.75,398.25,398.75,9
20191201|2018-11-19 01:30,19,398.75,398.75,398.75,398.75,8
20191201|2018-11-19 02:00,19,398.5,399,398.5,398.75,19
20191201|2018-11-19 03:30,19,397.75,397.75,397.75,397.75,3
20191201|2018-11-19 04:00,19,397.75,397.75,397.75,397.75,2
20191201|2018-11-19 05:00,19,397.75,397.75,397.75,397.75,4
20191201|2018-11-19 06:00,19,397.5,397.5,397.25,397.25,7
20191201|2018-11-19 06:30,19,397.25,397.5,397.25,397.5,124
20191201|2018-11-19 07:00,19,397.25,397.75,397.25,397.75,153
20191201|2018-11-19 07:30,19,397.75,397.75,397.5,397.5,52
20191201|2018-11-19 08:30,19,397.75,398.75,397.25,398.25,492
20191201|2018-11-19 09:00,19,398.25,398.5,397.5,397.5,213
20191201|2018-11-19 09:30,19,397.75,397.75,397.5,397.75,71
20191201|2018-11-19 10:00,19,397.5,397.5,396.75,396.75,235
20191201|2018-11-19 10:30,19,397,397,396,396.25,262
20191201|2018-11-19 11:00,19,396.25,396.5,396,396.25,202
20191201|2018-11-19 11:30,19,396.25,396.25,396,396.25,165
20191201|2018-11-19 12:00,19,396,396,395.25,395.5,842
20191201|2018-11-19 12:30,19,395.5,396,395.25,396,281
20191201|2018-11-19 13:00,19,395.75,396.75,395.5,396.5,723
20191201|2018-11-19 19:00,20,396.5,397,396.5,396.5,58
20191201|2018-11-19 20:00,20,396.5,396.5,396.25,396.25,34
20191201|2018-11-19 20:30,20,396.5,396.5,396.5,396.5,12
20191201|2018-11-19 21:00,20,396.5,396.5,396.5,396.5,3
20191201|2018-11-19 22:00,20,397,397,397,397,2
20191201|2018-11-19 23:30,20,397,397,397,397,2
20191201|2018-11-20 00:30,20,396.75,396.75,396.75,396.75,1
20191201|2018-11-20 02:00,20,396.75,396.75,396.5,396.5,30
20191201|2018-11-20 02:30,20,396.75,396.75,396.75,396.75,3
20191201|2018-11-20 03:00,20,396.25,396.25,396.25,396.25,5
20191201|2018-11-20 03:30,20,396.25,396.25,396.25,396.25,4
20191201|2018-11-20 04:00,20,396.75,396.75,396,396,4
20191201|2018-11-20 04:30,20,396.75,396.75,396.75,396.75,2
20191201|2018-11-20 05:30,20,396.25,396.25,396.25,396.25,3
20191201|2018-11-20 06:00,20,396.25,396.25,396.25,396.25,1
20191201|2018-11-20 06:30,20,396.5,396.5,396.5,396.5,1
20191201|2018-11-20 07:00,20,396.5,396.5,396.5,396.5,9
20191201|2018-11-20 07:30,20,396.5,396.5,396.5,396.5,2
20191201|2018-11-20 08:30,20,396.5,396.5,395.25,395.75,1110
20191201|2018-11-20 09:00,20,395.75,396,395.5,395.75,270
20191201|2018-11-20 09:30,20,395.5,397.5,395.5,397,673
20191201|2018-11-20 10:00,20,397,397,396.5,396.75,89
20191201|2018-11-20 10:30,20,396.5,397,396.25,396.25,192
20191201|2018-11-20 11:00,20,396.75,396.75,396.25,396.25,214
20191201|2018-11-20 11:30,20,396.25,396.25,396,396.25,202
20191201|2018-11-20 12:00,20,396.25,396.25,396,396,177
20191201|2018-11-20 12:30,20,396,396.25,395.75,396.25,331
20191201|2018-11-20 13:00,20,396.25,396.5,395.75,395.75,819
20191201|2018-11-20 19:00,21,395.75,396.25,395.75,396.25,15
20191201|2018-11-20 19:30,21,396,396,396,396,1
20191201|2018-11-20 20:00,21,396.25,396.5,396.25,396.25,12
20191201|2018-11-20 20:30,21,396.25,396.25,396.25,396.25,7
20191201|2018-11-20 21:30,21,396.25,396.25,396.25,396.25,4
20191201|2018-11-20 22:00,21,396.75,396.75,396.75,396.75,1
20191201|2018-11-20 22:30,21,397,397,397,397,1
20191201|2018-11-20 23:00,21,397,397,397,397,14
20191201|2018-11-20 23:30,21,397,397,397,397,1
20191201|2018-11-21 01:00,21,396.75,396.75,396.75,396.75,2
20191201|2018-11-21 01:30,21,396.75,396.75,396.75,396.75,2
20191201|2018-11-21 02:00,21,397,397,397,397,3
20191201|2018-11-21 02:30,21,397,397,396.75,396.75,11
20191201|2018-11-21 03:00,21,396.75,396.75,396.75,396.75,2
20191201|2018-11-21 04:00,21,396.5,396.5,396.5,396.5,1
20191201|2018-11-21 05:00,21,396,396.25,396,396.25,22
20191201|2018-11-21 06:00,21,395.75,395.75,395.75,395.75,7
20191201|2018-11-21 06:30,21,396,396,395.5,395.5,46
20191201|2018-11-21 07:00,21,395.5,395.75,395.5,395.75,64
20191201|2018-11-21 07:30,21,395.75,395.75,395.5,395.75,66
20191201|2018-11-21 08:30,21,395.5,395.75,395,395.5,889
20191201|2018-11-21 09:00,21,395.25,396.25,395.25,396.25,918
20191201|2018-11-21 09:30,21,396.25,396.75,396,396.5,659
20191201|2018-11-21 10:00,21,396.5,396.5,396,396.25,152
20191201|2018-11-21 10:30,21,396.25,397.75,396.25,397,1127
20191201|2018-11-21 11:00,21,397,397,396.25,397,450
20191201|2018-11-21 11:30,21,397,397,396,396,571
20191201|2018-11-21 12:00,21,396.25,396.5,396,396.5,39
20191201|2018-11-21 12:30,21,396.5,397,396.5,396.75,339
20191201|2018-11-21 13:00,21,396.75,397.25,396,396.5,1177
20191201|2018-11-23 08:30,23,396,396.75,396,396.5,721
20191201|2018-11-23 09:00,23,396.5,396.5,396.25,396.25,169
20191201|2018-11-23 09:30,23,396.25,396.25,396,396,221
20191201|2018-11-23 10:00,23,395.75,396,395.75,395.75,219
20191201|2018-11-23 10:30,23,395.75,395.75,395.25,395.75,239
20191201|2018-11-23 11:00,23,395.75,396,395.5,396,152
20191201|2018-11-23 11:30,23,395.5,395.75,395,395.25,235
20191201|2018-11-23 12:00,23,395.5,395.5,395,395.25,171
20191201|2018-11-25 19:00,26,395.5,396.25,395.25,395.5,45
20191201|2018-11-25 19:30,26,395.5,395.5,395.5,395.5,2
20191201|2018-11-25 20:00,26,395.25,395.25,395.25,395.25,127
20191201|2018-11-25 20:30,26,395,395,395,395,65
20191201|2018-11-25 21:00,26,395,395.25,395,395.25,2
20191201|2018-11-25 22:00,26,395.25,395.25,395.25,395.25,1
20191201|2018-11-25 23:00,26,395,395,395,395,2
20191201|2018-11-26 00:00,26,395,395,395,395,2
20191201|2018-11-26 01:30,26,395,395,395,395,2
20191201|2018-11-26 02:00,26,395,395,395,395,5
20191201|2018-11-26 02:30,26,395.25,395.25,395.25,395.25,2
20191201|2018-11-26 03:00,26,395.25,395.25,395.25,395.25,3
20191201|2018-11-26 03:30,26,395.25,395.5,395.25,395.5,2
20191201|2018-11-26 05:00,26,395.5,395.5,395.5,395.5,5
20191201|2018-11-26 05:30,26,395,395,395,395,8
20191201|2018-11-26 06:00,26,395.25,395.25,395,395,23
20191201|2018-11-26 06:30,26,395.25,395.5,395,395,64
20191201|2018-11-26 07:00,26,395,395.25,395,395,54
20191201|2018-11-26 07:30,26,395,395,395,395,32
20191201|2018-11-26 08:30,26,395,395,393.75,394,772
20191201|2018-11-26 09:00,26,393.75,394,392.5,392.5,996
20191201|2018-11-26 09:30,26,392.75,393.25,392.5,393,517
20191201|2018-11-26 10:00,26,393,393,392.5,392.5,426
20191201|2018-11-26 10:30,26,392.75,392.75,392.5,392.75,546
20191201|2018-11-26 11:00,26,392.75,393,392.5,392.75,384
20191201|2018-11-26 11:30,26,392.75,393,392,392,301
20191201|2018-11-26 12:00,26,392,392.75,392,392.5,251
20191201|2018-11-26 12:30,26,392.5,392.75,392.5,392.5,325
20191201|2018-11-26 13:00,26,392.5,392.75,392,392.5,626
20191201|2018-11-26 19:00,27,392,392.25,392,392,112
20191201|2018-11-26 19:30,27,392,392,391.75,391.75,3
20191201|2018-11-26 21:00,27,392,392,392,392,4
20191201|2018-11-26 22:00,27,392,392,392,392,1
20191201|2018-11-26 22:30,27,392.25,392.25,392.25,392.25,110
20191201|2018-11-26 23:30,27,392.25,392.25,392.25,392.25,1
20191201|2018-11-27 00:30,27,392.25,392.5,392.25,392.5,16
20191201|2018-11-27 01:00,27,392.5,392.5,392.5,392.5,6
20191201|2018-11-27 01:30,27,392.5,392.5,392.5,392.5,24
20191201|2018-11-27 02:00,27,392.75,392.75,392.75,392.75,12
20191201|2018-11-27 02:30,27,392.75,392.75,392.75,392.75,6
20191201|2018-11-27 03:00,27,393,394,393,394,27
20191201|2018-11-27 03:30,27,393.75,394,393.75,394,18
20191201|2018-11-27 04:00,27,394,394,393.75,393.75,6
20191201|2018-11-27 04:30,27,393.5,393.5,393.5,393.5,17
20191201|2018-11-27 05:00,27,393.5,393.5,393,393,33
20191201|2018-11-27 05:30,27,393.25,393.25,393,393,4
20191201|2018-11-27 06:00,27,393,393,393,393,12
20191201|2018-11-27 06:30,27,393.25,393.25,392.5,392.75,91
20191201|2018-11-27 07:00,27,392.5,392.75,392.25,392.25,40
20191201|2018-11-27 07:30,27,392.5,392.5,392,392,42
20191201|2018-11-27 08:30,27,392.25,392.25,391.25,392,611
20191201|2018-11-27 09:00,27,392,392.25,391.5,391.75,697
20191201|2018-11-27 09:30,27,391.75,393,391.5,392.75,661
20191201|2018-11-27 10:00,27,392.5,393,392.25,392.25,658
20191201|2018-11-27 10:30,27,392.25,392.75,392.25,392.75,467
20191201|2018-11-27 11:00,27,392.75,392.75,391.75,391.75,694
20191201|2018-11-27 11:30,27,391.75,392.25,391.5,392.25,578
20191201|2018-11-27 12:00,27,392.25,393.5,392.25,392.75,539
20191201|2018-11-27 12:30,27,392.75,393,392.25,392.5,647
20191201|2018-11-27 13:00,27,392.5,392.5,391.75,391.75,419
20191201|2018-11-27 19:00,28,392,392.25,391.75,391.75,58
20191201|2018-11-27 19:30,28,392,392,392,392,1
20191201|2018-11-27 20:30,28,392,392,392,392,40
20191201|2018-11-27 22:00,28,392.25,392.25,392.25,392.25,1
20191201|2018-11-27 23:00,28,392.25,392.25,392.25,392.25,4
20191201|2018-11-28 00:00,28,392.25,392.25,392.25,392.25,4
20191201|2018-11-28 01:00,28,392.75,392.75,392.75,392.75,6
20191201|2018-11-28 01:30,28,392.5,392.5,392.5,392.5,7
20191201|2018-11-28 02:00,28,392.5,392.5,392.5,392.5,2
20191201|2018-11-28 02:30,28,392.75,392.75,392.75,392.75,1
20191201|2018-11-28 03:00,28,392.75,392.75,392.75,392.75,10
20191201|2018-11-28 03:30,28,392.75,392.75,392.5,392.75,11
20191201|2018-11-28 04:30,28,392.75,392.75,392.5,392.5,6
20191201|2018-11-28 05:00,28,392.5,392.75,392.5,392.75,45
20191201|2018-11-28 05:30,28,392.5,392.5,392.5,392.5,21
20191201|2018-11-28 06:00,28,392.25,392.25,392.25,392.25,50
20191201|2018-11-28 06:30,28,392.25,392.25,392,392,68
20191201|2018-11-28 07:00,28,392.5,393.75,392.25,393.5,156
20191201|2018-11-28 07:30,28,393.5,393.5,393.5,393.5,16
20191201|2018-11-28 08:30,28,393.5,396,392.5,395.25,1862
20191201|2018-11-28 09:00,28,395.5,396,395.5,395.5,437
20191201|2018-11-28 09:30,28,395.5,396.25,395.5,396,483
20191201|2018-11-28 10:00,28,396,396.25,395.75,396,547
20191201|2018-11-28 10:30,28,396,396,395.25,395.25,380
20191201|2018-11-28 11:00,28,395.5,396,395.5,395.75,348
20191201|2018-11-28 11:30,28,395.75,396.25,395.75,396,774
20191201|2018-11-28 12:00,28,396,396.25,395.75,396.25,731
20191201|2018-11-28 12:30,28,396.25,396.25,396,396,386
20191201|2018-11-28 13:00,28,396.25,396.75,396,396.75,2275
20191201|2018-11-28 19:00,29,396.25,396.5,396.25,396.5,191
20191201|2018-11-28 19:30,29,396.25,396.25,396,396,24
20191201|2018-11-28 20:00,29,396.25,396.75,396.25,396.75,9
20191201|2018-11-28 20:30,29,396.75,397,396.75,397,13
20191201|2018-11-28 21:00,29,396.75,397,396.75,396.75,14
20191201|2018-11-28 21:30,29,396.75,396.75,396.75,396.75,2
20191201|2018-11-28 22:00,29,397,397,397,397,3
20191201|2018-11-28 23:00,29,397,397,397,397,2
20191201|2018-11-28 23:30,29,396.75,396.75,396.75,396.75,4
20191201|2018-11-29 00:00,29,396.75,396.75,396.75,396.75,9
20191201|2018-11-29 00:30,29,396.75,396.75,396.5,396.5,20
20191201|2018-11-29 01:00,29,396.75,396.75,396.75,396.75,7
20191201|2018-11-29 01:30,29,396.5,396.5,396.5,396.5,9
20191201|2018-11-29 02:30,29,396.5,396.5,396.25,396.25,19
20191201|2018-11-29 03:00,29,396.5,396.5,396.25,396.5,16
20191201|2018-11-29 03:30,29,396.25,396.25,396,396,23
20191201|2018-11-29 04:00,29,396,396,395.75,395.75,18
20191201|2018-11-29 04:30,29,395.5,395.75,395.25,395.25,58
20191201|2018-11-29 05:00,29,395,395.25,395,395.25,40
20191201|2018-11-29 05:30,29,395.25,395.25,395.25,395.25,8
20191201|2018-11-29 06:00,29,395.25,395.25,395,395,16
20191201|2018-11-29 06:30,29,395,395,394.75,395,17
20191201|2018-11-29 07:00,29,394.75,394.75,394.5,394.5,59
20191201|2018-11-29 07:30,29,394.75,395,394.75,394.75,191
20191201|2018-11-29 08:30,29,395.25,395.75,394.5,395.75,711
20191201|2018-11-29 09:00,29,395.5,395.75,395,395.75,202
20191201|2018-11-29 09:30,29,395.5,397.5,395.5,396.75,705
20191201|2018-11-29 10:00,29,396.75,397.5,396.25,397,701
20191201|2018-11-29 10:30,29,397,397.25,396.75,397,425
20191201|2018-11-29 11:00,29,397,397.25,396.5,396.75,369
20191201|2018-11-29 11:30,29,396.75,396.75,396.25,396.5,377
20191201|2018-11-29 12:00,29,396.5,396.5,396,396.25,278
20191201|2018-11-29 12:30,29,396.25,396.5,396,396,425
20191201|2018-11-29 13:00,29,396,396.25,395.75,396.25,1382
20191201|2018-11-29 19:00,30,395.75,396,395,395.75,122
20191201|2018-11-29 19:30,30,395.75,395.75,395.75,395.75,14
20191201|2018-11-29 20:00,30,395.75,395.75,395.5,395.5,4
20191201|2018-11-29 20:30,30,395.5,395.75,395.5,395.75,3
20191201|2018-11-29 21:00,30,395.25,395.5,395.25,395.25,10
20191201|2018-11-29 21:30,30,395,395.25,395,395.25,3
20191201|2018-11-29 22:30,30,395.5,395.5,395.5,395.5,1
20191201|2018-11-29 23:00,30,395.5,395.5,395.5,395.5,4
20191201|2018-11-29 23:30,30,395.75,395.75,395.75,395.75,6
20191201|2018-11-30 00:30,30,395.75,395.75,395.75,395.75,4
20191201|2018-11-30 01:00,30,396,396,396,396,8
20191201|2018-11-30 01:30,30,395.75,396,395.75,395.75,20
20191201|2018-11-30 02:00,30,395.75,395.75,395.75,395.75,12
20191201|2018-11-30 02:30,30,395.75,396,395.75,395.75,8
20191201|2018-11-30 03:00,30,395.75,395.75,395.5,395.5,5
20191201|2018-11-30 03:30,30,395.75,395.75,395.75,395.75,6
20191201|2018-11-30 04:30,30,395.75,395.75,395.75,395.75,6
20191201|2018-11-30 05:00,30,395.5,395.75,395.5,395.75,9
20191201|2018-11-30 06:00,30,395.75,395.75,395.5,395.5,4
20191201|2018-11-30 06:30,30,395.75,395.75,395.75,395.75,18
20191201|2018-11-30 07:00,30,395.5,396,395.5,395.75,195
20191201|2018-11-30 07:30,30,395.75,396.25,395.75,396.25,113
20191201|2018-11-30 08:30,30,396,398.5,396,398,894
20191201|2018-11-30 09:00,30,398,398.75,398,398,769
20191201|2018-11-30 09:30,30,398.25,398.75,398,398.25,425
20191201|2018-11-30 10:00,30,398.25,399,398.25,398.5,586
20191201|2018-11-30 10:30,30,398.5,399.75,398.5,399.75,1507
20191201|2018-11-30 11:00,30,399.5,399.5,398.25,398.5,706
20191201|2018-11-30 11:30,30,398.25,399.5,398.25,398.75,1250
20191201|2018-11-30 12:00,30,399,399,398.5,398.75,213
20191201|2018-11-30 12:30,30,398.5,399.5,398.5,399.5,1043
20191201|2018-11-30 13:00,30,399.5,400,399.25,399.25,2062
20191201|2018-12-02 19:00,3,404,405,402.25,402.25,3888
20191201|2018-12-02 19:30,3,402.75,403.25,402.5,403,236
20191201|2018-12-02 20:00,3,403.25,403.25,402.75,403,53
20191201|2018-12-02 20:30,3,403,403.25,402.75,402.75,50
20191201|2018-12-02 21:00,3,402.75,403,402.75,403,21
20191201|2018-12-02 21:30,3,403,403,402.5,402.5,255
20191201|2018-12-02 22:00,3,402.75,402.75,402.5,402.75,13
20191201|2018-12-02 22:30,3,402.75,402.75,402.75,402.75,3
20191201|2018-12-02 23:00,3,403,403,403,403,31
20191201|2018-12-02 23:30,3,403,403,403,403,1
20191201|2018-12-03 00:00,3,402.75,402.75,402.75,402.75,3
20191201|2018-12-03 00:30,3,403,403,402.75,402.75,15
20191201|2018-12-03 01:00,3,402.75,402.75,402.25,402.25,37
20191201|2018-12-03 01:30,3,402.25,402.5,402.25,402.5,13
20191201|2018-12-03 02:00,3,402.5,402.5,401.75,401.75,189
20191201|2018-12-03 02:30,3,401.75,402,401.5,401.75,96
20191201|2018-12-03 03:00,3,401.75,402.5,401.75,402.5,48
20191201|2018-12-03 03:30,3,402.25,402.25,402,402,21
20191201|2018-12-03 04:00,3,402,402.25,402,402,21
20191201|2018-12-03 04:30,3,402.25,402.75,402.25,402.5,88
20191201|2018-12-03 05:00,3,402.5,402.75,402.5,402.5,22
20191201|2018-12-03 06:00,3,402.5,402.5,402.25,402.25,19
20191201|2018-12-03 06:30,3,402,402,401.5,401.75,62
20191201|2018-12-03 07:00,3,401.75,402.5,401.75,402.5,56
20191201|2018-12-03 07:30,3,402.25,402.75,402.25,402.75,153
20191201|2018-12-03 08:30,3,402.5,404,402,402.75,2176
20191201|2018-12-03 09:00,3,402.75,403.5,402.5,403.5,1065
20191201|2018-12-03 09:30,3,403.25,403.75,403,403,882
20191201|2018-12-03 10:00,3,403,403.75,403,403.5,713
20191201|2018-12-03 10:30,3,403.5,403.75,403,403,645
20191201|2018-12-03 11:00,3,403,403.25,402.5,403,615
20191201|2018-12-03 11:30,3,403,403,402,402.25,903
20191201|2018-12-03 12:00,3,402.25,402.5,402,402.25,397
20191201|2018-12-03 12:30,3,402.25,403,402,402.75,532
20191201|2018-12-03 13:00,3,402.75,402.75,401.75,401.75,897
20191201|2018-12-03 19:00,4,401.25,401.25,401,401,286
20191201|2018-12-03 19:30,4,401.25,401.25,400.75,400.75,37
20191201|2018-12-03 20:00,4,401,401,401,401,2
20191201|2018-12-03 20:30,4,401.25,401.25,401,401,9
20191201|2018-12-03 21:00,4,400.75,400.75,400.75,400.75,43
20191201|2018-12-03 21:30,4,400.75,400.75,400.75,400.75,8
20191201|2018-12-03 22:00,4,400.75,400.75,400.5,400.75,22
20191201|2018-12-03 23:00,4,400.75,400.75,400.75,400.75,10
20191201|2018-12-03 23:30,4,400.5,400.5,400.5,400.5,3
20191201|2018-12-04 00:30,4,401,401,400.75,400.75,14
20191201|2018-12-04 01:30,4,401,401,401,401,13
20191201|2018-12-04 02:00,4,401,401.25,401,401.25,31
20191201|2018-12-04 02:30,4,401.5,401.5,401.5,401.5,14
20191201|2018-12-04 03:00,4,401.5,401.5,401,401,44
20191201|2018-12-04 03:30,4,401.25,401.25,400.75,401,248
20191201|2018-12-04 04:00,4,400.75,401,400.75,401,425
20191201|2018-12-04 04:30,4,400.75,401,400.75,401,13
20191201|2018-12-04 05:00,4,401,401,400.75,401,6
20191201|2018-12-04 05:30,4,400.75,401,400.75,400.75,4
20191201|2018-12-04 06:00,4,400.75,401,400.75,400.75,3
20191201|2018-12-04 06:30,4,401,401,400.75,400.75,45
20191201|2018-12-04 07:00,4,400.75,400.75,400.5,400.5,85
20191201|2018-12-04 07:30,4,400.75,401.5,400.75,401.5,141
20191201|2018-12-04 08:30,4,401.5,403,401.5,401.75,2253
20191201|2018-12-04 09:00,4,402,402.25,401.75,401.75,716
20191201|2018-12-04 09:30,4,401.75,401.75,401,401,714
20191201|2018-12-04 10:00,4,401,402.25,401,402,588
20191201|2018-12-04 10:30,4,402,402.5,401.75,402,642
20191201|2018-12-04 11:00,4,402.25,402.5,401.5,401.5,590
20191201|2018-12-04 11:30,4,401.5,402.25,401.5,402,909
20191201|2018-12-04 12:00,4,402,402.75,402,402.5,989
20191201|2018-12-04 12:30,4,402.25,402.75,402,402.75,1743
20191201|2018-12-04 13:00,4,402.75,403,402.5,402.75,881
20191201|2018-12-04 19:00,5,402,402.25,401.75,401.75,94
20191201|2018-12-04 20:00,5,401.75,402.25,401.75,402.25,39
20191201|2018-12-04 20:30,5,402.25,402.5,402.25,402.25,190
20191201|2018-12-04 21:00,5,402.25,402.25,402.25,402.25,2
20191201|2018-12-04 21:30,5,402.5,402.5,402,402,2
20191201|2018-12-04 22:00,5,402.25,402.25,402.25,402.25,1
20191201|2018-12-04 22:30,5,402.25,402.25,402.25,402.25,47
20191201|2018-12-04 23:00,5,402.25,402.25,402.25,402.25,4
20191201|2018-12-04 23:30,5,402.5,402.5,402.5,402.5,1
20191201|2018-12-05 00:00,5,402.25,402.25,402.25,402.25,5
20191201|2018-12-05 01:00,5,402.25,402.25,402.25,402.25,4
20191201|2018-12-05 01:30,5,402.25,402.25,402.25,402.25,10
20191201|2018-12-05 02:00,5,402,402,402,402,46
20191201|2018-12-05 02:30,5,402,402,402,402,9
20191201|2018-12-05 03:00,5,402,402,402,402,2
20191201|2018-12-05 03:30,5,401.75,401.75,401.5,401.5,143
20191201|2018-12-05 04:30,5,401.5,401.5,401.25,401.25,6
20191201|2018-12-05 05:00,5,401.25,401.25,400.75,400.75,44
20191201|2018-12-05 05:30,5,400.75,400.75,400.75,400.75,23
20191201|2018-12-05 06:00,5,400.75,400.75,400.5,400.75,41
20191201|2018-12-05 06:30,5,401,401.25,400.75,401,114
20191201|2018-12-05 07:00,5,401,401.5,401,401.5,57
20191201|2018-12-05 07:30,5,401.75,401.75,401.75,401.75,25
20191201|2018-12-05 08:30,5,401.75,402.5,401.75,402,1442
20191201|2018-12-05 09:00,5,402.25,402.25,401.25,401.5,1389
20191201|2018-12-05 09:30,5,401.5,402.25,401.25,401.75,997
20191201|2018-12-05 10:00,5,402.25,403,402,402.75,1527
20191201|2018-12-05 10:30,5,402.75,403.5,402.5,402.75,805
20191201|2018-12-05 11:00,5,402.75,403,402.25,402.75,1247
20191201|2018-12-05 11:30,5,403,403,402.5,402.75,735
20191201|2018-12-05 12:00,5,402.75,403,402.5,403,1945
20191201|2018-12-05 12:30,5,403,403,402.25,402.5,748
20191201|2018-12-05 13:00,5,402.25,403,402,403,607
20191201|2018-12-05 19:00,6,402.25,402.75,402,402.5,127
20191201|2018-12-05 19:30,6,402.5,402.75,402.5,402.75,16
20191201|2018-12-05 20:00,6,402.75,402.75,402.75,402.75,14
20191201|2018-12-05 20:30,6,402.75,402.75,402.75,402.75,6
20191201|2018-12-05 21:00,6,402.75,402.75,402.5,402.5,22
20191201|2018-12-05 21:30,6,402.75,402.75,402.75,402.75,4
20191201|2018-12-05 22:00,6,402.75,402.75,402.75,402.75,18
20191201|2018-12-05 23:00,6,403,403,403,403,6
20191201|2018-12-06 00:00,6,402.75,402.75,402.75,402.75,1
20191201|2018-12-06 00:30,6,402.75,402.75,402.5,402.5,7
20191201|2018-12-06 01:00,6,402.5,402.5,402.5,402.5,15
20191201|2018-12-06 01:30,6,402.75,402.75,402.75,402.75,13
20191201|2018-12-06 02:00,6,402.5,403,402.5,403,26
20191201|2018-12-06 02:30,6,403.25,403.25,403,403,10
20191201|2018-12-06 03:00,6,403,403,403,403,9
20191201|2018-12-06 03:30,6,402.75,402.75,402.75,402.75,18
20191201|2018-12-06 04:00,6,402.75,402.75,402.5,402.5,14
20191201|2018-12-06 04:30,6,402.5,402.5,402.5,402.5,6
20191201|2018-12-06 05:00,6,402.25,402.25,402,402,7
20191201|2018-12-06 05:30,6,402,402,401.5,401.5,143
20191201|2018-12-06 06:00,6,401.5,401.75,401.5,401.5,38
20191201|2018-12-06 06:30,6,401.75,402,401.5,402,128
20191201|2018-12-06 07:00,6,401.75,401.75,401.25,401.25,140
20191201|2018-12-06 07:30,6,401.25,401.5,401,401,95
20191201|2018-12-06 08:30,6,401.25,401.75,399.25,400.75,2368
20191201|2018-12-06 09:00,6,400.75,402,400.25,401,1131
20191201|2018-12-06 09:30,6,401.25,402.25,400.75,402,593
20191201|2018-12-06 10:00,6,402.25,402.25,401.75,401.75,919
20191201|2018-12-06 10:30,6,401.75,403,401.5,402,815
20191201|2018-12-06 11:00,6,402.25,402.75,402,402.5,615
20191201|2018-12-06 11:30,6,402.5,403,402,403,611
20191201|2018-12-06 12:00,6,403,403,402.5,402.5,391
20191201|2018-12-06 12:30,6,402.75,402.75,402,402.25,639
20191201|2018-12-06 13:00,6,402.25,402.5,401.25,401.5,685
20191201|2018-12-06 19:00,7,401,401.25,400.75,401,110
20191201|2018-12-06 19:30,7,401.25,401.25,401.25,401.25,143
20191201|2018-12-06 20:00,7,401.25,401.25,401,401.25,40
20191201|2018-12-06 20:30,7,401.25,401.25,401.25,401.25,1
20191201|2018-12-06 21:30,7,401.25,401.25,401.25,401.25,5
20191201|2018-12-06 22:00,7,401.25,401.5,401.25,401.5,24
20191201|2018-12-06 22:30,7,401.25,401.25,401.25,401.25,1
20191201|2018-12-06 23:00,7,401.5,401.5,401.5,401.5,12
20191201|2018-12-06 23:30,7,401.5,401.75,401.5,401.75,22
20191201|2018-12-07 00:00,7,401.75,401.75,401.75,401.75,11
20191201|2018-12-07 00:30,7,401.75,401.75,401.75,401.75,13
20191201|2018-12-07 01:00,7,401.75,402,401.75,402,22
20191201|2018-12-07 01:30,7,402,402.25,402,402.25,35
20191201|2018-12-07 02:00,7,402,402.25,402,402.25,4
20191201|2018-12-07 02:30,7,402,402,402,402,4
20191201|2018-12-07 03:00,7,402,402,402,402,4
20191201|2018-12-07 03:30,7,402.25,402.5,402.25,402.25,47
20191201|2018-12-07 04:30,7,402,402.25,402,402.25,33
20191201|2018-12-07 05:00,7,402,402.25,402,402.25,62
20191201|2018-12-07 05:30,7,402.5,402.5,402.25,402.25,12
20191201|2018-12-07 06:00,7,402.25,402.25,402,402.25,28
20191201|2018-12-07 06:30,7,402,402.25,402,402,190
20191201|2018-12-07 07:00,7,402,403,401.5,402.25,146
20191201|2018-12-07 07:30,7,402.25,402.75,402,402.75,102
20191201|2018-12-07 08:30,7,402.5,403.5,402,402.75,1305
20191201|2018-12-07 09:00,7,402.75,403.75,402.75,403.5,1252
20191201|2018-12-07 09:30,7,403.75,403.75,403,403.25,395
20191201|2018-12-07 10:00,7,403.25,403.25,402.5,402.5,413
20191201|2018-12-07 10:30,7,402.75,403,402.25,402.5,460
20191201|2018-12-07 11:00,7,402.5,403,402.5,402.75,629
20191201|2018-12-07 11:30,7,403,403.25,402.75,403,440
20191201|2018-12-07 12:00,7,403,403.25,402.75,403,404
20191201|2018-12-07 12:30,7,402.75,403,402.5,403,442
20191201|2018-12-07 13:00,7,403,403.25,402.75,403,1187
20191201|2018-12-09 19:00,10,402.25,402.75,401.75,401.75,235
20191201|2018-12-09 19:30,10,402,402,402,402,4
20191201|2018-12-09 20:00,10,402.25,402.25,402.25,402.25,20
20191201|2018-12-09 20:30,10,402.25,402.25,401.75,401.75,19
20191201|2018-12-09 21:30,10,401.75,401.75,401.75,401.75,8
20191201|2018-12-09 23:00,10,402,402,402,402,4
20191201|2018-12-10 00:30,10,401.75,401.75,401.5,401.5,34
20191201|2018-12-10 01:00,10,401.5,401.75,401.5,401.75,25
20191201|2018-12-10 01:30,10,401.75,401.75,401.75,401.75,4
20191201|2018-12-10 02:00,10,401.75,402,401.75,401.75,28
20191201|2018-12-10 02:30,10,402,402,402,402,8
20191201|2018-12-10 03:00,10,401.75,401.75,401.75,401.75,8
20191201|2018-12-10 03:30,10,402,402.25,402,402.25,15
20191201|2018-12-10 04:30,10,402,402.25,402,402.25,12
20191201|2018-12-10 05:00,10,402.25,402.25,402.25,402.25,15
20191201|2018-12-10 06:30,10,402.25,402.25,402.25,402.25,10
20191201|2018-12-10 07:00,10,402.25,402.25,401.75,401.75,44
20191201|2018-12-10 07:30,10,401.75,402,401.75,402,12
20191201|2018-12-10 08:30,10,402,403.5,402,402.5,1328
20191201|2018-12-10 09:00,10,402.5,403,402.25,403,599
20191201|2018-12-10 09:30,10,403,403.5,402.5,403,1350
20191201|2018-12-10 10:00,10,403,403.5,402.5,403.25,705
20191201|2018-12-10 10:30,10,403,404,403,403.75,665
20191201|2018-12-10 11:00,10,403.75,404,403.25,403.5,560
20191201|2018-12-10 11:30,10,403.25,403.5,403.25,403.25,325
20191201|2018-12-10 12:00,10,403.5,403.75,402.5,402.75,804
20191201|2018-12-10 12:30,10,402.75,402.75,402,402.25,544
20191201|2018-12-10 13:00,10,402,402.5,401.5,401.75,660
20191201|2018-12-10 19:00,11,401.25,401.75,401.25,401.75,133
20191201|2018-12-10 19:30,11,401.75,401.75,401.75,401.75,10
20191201|2018-12-10 20:00,11,402,402,402,402,36
20191201|2018-12-10 20:30,11,402,402,402,402,17
20191201|2018-12-10 21:00,11,402,402,401.75,401.75,11
20191201|2018-12-10 21:30,11,401.75,401.75,401.75,401.75,4
20191201|2018-12-10 22:00,11,401.75,401.75,401.75,401.75,3
20191201|2018-12-10 22:30,11,401.75,401.75,401.5,401.5,7
20191201|2018-12-10 23:30,11,401.75,401.75,401.75,401.75,20
20191201|2018-12-11 01:30,11,402,402,402,402,47
20191201|2018-12-11 02:00,11,402,402,402,402,1
20191201|2018-12-11 02:30,11,401.75,401.75,401.75,401.75,3
20191201|2018-12-11 03:00,11,402,402,402,402,18
20191201|2018-12-11 03:30,11,402,402,402,402,2
20191201|2018-12-11 04:00,11,402.25,402.25,401.5,401.75,205
20191201|2018-12-11 04:30,11,401.5,401.75,401.5,401.75,41
20191201|2018-12-11 05:30,11,401.75,401.75,401.75,401.75,5
20191201|2018-12-11 06:00,11,401.75,401.75,401.75,401.75,3
20191201|2018-12-11 06:30,11,401.75,402.25,401.75,402.25,66
20191201|2018-12-11 07:00,11,402.25,402.25,401.75,402.25,109
20191201|2018-12-11 07:30,11,402,402.5,402,402.5,175
20191201|2018-12-11 08:30,11,402.25,403.5,401.5,402,964
20191201|2018-12-11 09:00,11,402,402.25,401.5,401.5,448
20191201|2018-12-11 09:30,11,401.75,402.25,401.25,401.5,991
20191201|2018-12-11 10:00,11,401.25,402,401,401.75,453
20191201|2018-12-11 10:30,11,402,402,401.25,401.5,567
20191201|2018-12-11 11:00,11,401.5,403.25,400.5,402.75,2817
20191201|2018-12-11 11:30,11,402.5,402.75,402.25,402.5,491
20191201|2018-12-11 12:00,11,402.5,403,402.25,402.75,563
20191201|2018-12-11 12:30,11,403,403.75,402.75,403.75,997
20191201|2018-12-11 13:00,11,403.75,404,403.25,403.5,1642
20191201|2018-12-11 19:00,12,404,404.25,403.75,404,1173
20191201|2018-12-11 19:30,12,404,404.25,404,404.25,21
20191201|2018-12-11 20:00,12,404.25,404.5,404.25,404.25,19
20191201|2018-12-11 20:30,12,404.25,404.25,404.25,404.25,44
20191201|2018-12-11 21:00,12,404.25,404.25,404.25,404.25,7
20191201|2018-12-11 21:30,12,404,404.25,404,404.25,4
20191201|2018-12-11 22:00,12,404.25,404.25,404.25,404.25,6
20191201|2018-12-11 23:00,12,404.25,404.25,404.25,404.25,1
20191201|2018-12-11 23:30,12,404,404,404,404,4
20191201|2018-12-12 00:00,12,404.25,404.25,404.25,404.25,10
20191201|2018-12-12 00:30,12,404.25,404.25,404,404.25,61
20191201|2018-12-12 01:00,12,404.25,404.25,404.25,404.25,71
20191201|2018-12-12 01:30,12,404.25,404.25,404.25,404.25,9
20191201|2018-12-12 02:00,12,404.5,404.5,404.5,404.5,31
20191201|2018-12-12 02:30,12,404.5,404.5,404.25,404.5,40
20191201|2018-12-12 03:00,12,404.5,404.75,404.5,404.5,130
20191201|2018-12-12 03:30,12,404.5,404.75,404.5,404.75,92
20191201|2018-12-12 04:00,12,404.5,404.5,404.5,404.5,11
20191201|2018-12-12 04:30,12,404.5,404.75,404.5,404.5,98
20191201|2018-12-12 05:00,12,404.5,404.5,404.5,404.5,50
20191201|2018-12-12 05:30,12,404.75,404.75,404.75,404.75,150
20191201|2018-12-12 06:00,12,404.75,404.75,404.5,404.5,3
20191201|2018-12-12 06:30,12,404.5,404.5,404.25,404.25,52
20191201|2018-12-12 07:00,12,404.25,404.75,404.25,404.5,76
20191201|2018-12-12 07:30,12,404.25,404.5,403.75,404,668
20191201|2018-12-12 08:30,12,404,405,404,404.5,3512
20191201|2018-12-12 09:00,12,404.75,405.25,404.5,405,2608
20191201|2018-12-12 09:30,12,405,405.25,404.5,404.75,1441
20191201|2018-12-12 10:00,12,404.75,405,404,404,709
20191201|2018-12-12 10:30,12,404,404.25,403.5,404,750
20191201|2018-12-12 11:00,12,404,404,403.5,404,470
20191201|2018-12-12 11:30,12,404,404.25,403.5,403.5,591
20191201|2018-12-12 12:00,12,403.5,403.75,403.25,403.25,243
20191201|2018-12-12 12:30,12,403.25,403.5,402.75,403.5,595
20191201|2018-12-12 13:00,12,403.5,403.75,403.25,403.75,861
20191201|2018-12-12 19:00,13,403.25,403.25,402.75,402.75,199
20191201|2018-12-12 19:30,13,403,403,403,403,7
20191201|2018-12-12 20:00,13,402.75,403,402.75,402.75,20
20191201|2018-12-12 20:30,13,402.75,403,402.75,403,6
20191201|2018-12-12 22:00,13,403,403.25,403,403.25,13
20191201|2018-12-12 22:30,13,403,403,403,403,4
20191201|2018-12-12 23:00,13,403,403,403,403,3
20191201|2018-12-13 00:00,13,403,403.25,403,403.25,13
20191201|2018-12-13 01:00,13,403.25,403.25,403.25,403.25,15
20191201|2018-12-13 01:30,13,403.5,403.5,403.5,403.5,26
20191201|2018-12-13 02:00,13,403.5,403.5,403.25,403.5,29
20191201|2018-12-13 03:00,13,403.75,403.75,403.75,403.75,74
20191201|2018-12-13 03:30,13,403.5,403.75,403.5,403.75,10
20191201|2018-12-13 04:00,13,404,404,404,404,1
20191201|2018-12-13 04:30,13,404,404,404,404,97
20191201|2018-12-13 05:00,13,404,404,403.75,404,153
20191201|2018-12-13 05:30,13,403.75,404,403.75,403.75,71
20191201|2018-12-13 06:00,13,403.75,403.75,403.75,403.75,81
20191201|2018-12-13 06:30,13,403.75,403.75,403.5,403.5,20
20191201|2018-12-13 07:00,13,403.5,403.5,403,403,82
20191201|2018-12-13 07:30,13,403.25,403.25,402.75,403.25,34
20191201|2018-12-13 08:30,13,403.25,403.5,401.75,402.75,1370
20191201|2018-12-13 09:00,13,402.75,404,402.75,403.5,893
20191201|2018-12-13 09:30,13,403.5,404.25,403.25,404,1314
20191201|2018-12-13 10:00,13,404,404.75,404,404.25,918
20191201|2018-12-13 10:30,13,404.25,404.75,404.25,404.5,398
20191201|2018-12-13 11:00,13,404.5,404.75,403.75,403.75,1051
20191201|2018-12-13 11:30,13,403.75,404,403.75,404,410
20191201|2018-12-13 12:00,13,404,404.25,403.5,403.75,267
20191201|2018-12-13 12:30,13,403.75,404,403.5,403.5,253
20191201|2018-12-13 13:00,13,403.5,403.75,403,403,374
20191201|2018-12-13 19:00,14,403,403,402.25,402.5,144
20191201|2018-12-13 19:30,14,402.5,402.5,402.5,402.5,1
20191201|2018-12-13 20:00,14,402.75,402.75,402.75,402.75,6
20191201|2018-12-13 20:30,14,402.75,402.75,402.5,402.75,30
20191201|2018-12-13 21:30,14,402.75,402.75,402.75,402.75,27
20191201|2018-12-13 22:30,14,402.75,402.75,402.75,402.75,1
20191201|2018-12-14 00:00,14,402.75,402.75,402.75,402.75,14
20191201|2018-12-14 00:30,14,402.75,402.75,402.75,402.75,13
20191201|2018-12-14 02:00,14,403,403,402.5,402.75,57
20191201|2018-12-14 02:30,14,402.5,402.5,402.5,402.5,10
20191201|2018-12-14 03:30,14,402.5,402.5,402.25,402.25,17
20191201|2018-12-14 04:00,14,402.5,402.5,402.25,402.25,58
20191201|2018-12-14 04:30,14,402.5,402.5,402.25,402.25,12
20191201|2018-12-14 05:00,14,402.5,402.5,402.5,402.5,19
20191201|2018-12-14 05:30,14,402.5,402.75,402.5,402.75,30
20191201|2018-12-14 06:00,14,402.75,403,402.75,403,341
20191201|2018-12-14 06:30,14,403,404,403,403.75,538
20191201|2018-12-14 07:00,14,403.75,404.25,403.75,404.25,312
20191201|2018-12-14 07:30,14,404.25,405,404.25,404.5,420
20191201|2018-12-14 08:30,14,404.75,405.5,404.5,404.75,2295
20191201|2018-12-14 09:00,14,404.75,405.5,404.25,404.5,1135
20191201|2018-12-14 09:30,14,404.5,405,404.25,404.75,597
20191201|2018-12-14 10:00,14,404.75,405,404.25,404.5,625
20191201|2018-12-14 10:30,14,404.5,404.75,404,404,596
20191201|2018-12-14 11:00,14,404.25,404.5,404,404.25,534
20191201|2018-12-14 11:30,14,404.25,404.5,404,404,473
20191201|2018-12-14 12:00,14,404,404.5,403.75,403.75,389
20191201|2018-12-14 12:30,14,403.75,404,403.75,403.75,1662
20191201|2018-12-14 13:00,14,403.75,404,403.5,403.75,690
20191201|2018-12-16 19:00,17,403,403.75,403,403.75,185
20191201|2018-12-16 19:30,17,403.75,404.25,403.75,404.25,84
20191201|2018-12-16 20:00,17,404.25,404.5,404.25,404.25,62
20191201|2018-12-16 20:30,17,404.25,404.25,403.75,403.75,11
20191201|2018-12-16 21:00,17,403.75,404,403.75,404,2
20191201|2018-12-16 21:30,17,404,404,404,404,15
20191201|2018-12-16 23:00,17,404,404,404,404,8
20191201|2018-12-17 00:30,17,404,404,404,404,5
20191201|2018-12-17 01:00,17,404,404,404,404,18
20191201|2018-12-17 01:30,17,404,404.25,404,404.25,20
20191201|2018-12-17 02:00,17,404.25,404.25,404.25,404.25,3
20191201|2018-12-17 02:30,17,404.25,404.25,404.25,404.25,18
20191201|2018-12-17 03:00,17,404.25,404.5,404.25,404.5,18
20191201|2018-12-17 03:30,17,404.25,404.5,404.25,404.5,39
20191201|2018-12-17 04:00,17,404.25,404.5,404.25,404.5,31
20191201|2018-12-17 05:00,17,404.75,404.75,404.5,404.5,25
20191201|2018-12-17 05:30,17,404.5,404.5,404.25,404.25,20
20191201|2018-12-17 06:00,17,404,404,404,404,13
20191201|2018-12-17 07:00,17,404,404.25,404,404,72
20191201|2018-12-17 07:30,17,404,404,403.75,404,39
20191201|2018-12-17 08:30,17,403.75,404,403,403,953
20191201|2018-12-17 09:00,17,403.25,403.75,403,403.5,316
20191201|2018-12-17 09:30,17,403.25,403.25,402.5,402.75,511
20191201|2018-12-17 10:00,17,402.75,403.25,402.75,402.75,644
20191201|2018-12-17 10:30,17,402.75,402.75,402.75,402.75,275
20191201|2018-12-17 11:00,17,403,403.25,402.75,403,330
20191201|2018-12-17 11:30,17,403,403,402.75,403,117
20191201|2018-12-17 12:00,17,402.75,403.25,402.75,403,418
20191201|2018-12-17 12:30,17,403.25,403.5,403,403,452
20191201|2018-12-17 13:00,17,403.25,403.25,402.75,403,416
20191201|2018-12-17 19:00,18,403,403,402.75,402.75,159
20191201|2018-12-17 19:30,18,402.75,403,402.75,403,41
20191201|2018-12-17 20:00,18,402.75,403,402.75,403,34
20191201|2018-12-17 20:30,18,403,403,403,403,23
20191201|2018-12-17 21:00,18,403,403,403,403,3
20191201|2018-12-17 21:30,18,403,403,403,403,5
20191201|2018-12-17 22:00,18,403.25,403.25,403,403,2
20191201|2018-12-18 00:30,18,403,403,403,403,14
20191201|2018-12-18 01:00,18,403,403,403,403,6
20191201|2018-12-18 01:30,18,403.25,403.25,403.25,403.25,23
20191201|2018-12-18 03:00,18,403.25,403.25,403.25,403.25,43
20191201|2018-12-18 03:30,18,403.25,403.5,403.25,403.5,16
20191201|2018-12-18 04:00,18,403.25,403.5,403.25,403.5,20
20191201|2018-12-18 05:30,18,403.25,403.25,403.25,403.25,15
20191201|2018-12-18 06:00,18,403.25,403.25,403.25,403.25,8
20191201|2018-12-18 06:30,18,403.5,403.75,403.5,403.75,279
20191201|2018-12-18 07:00,18,403.75,404,403.5,403.75,96
20191201|2018-12-18 07:30,18,403.5,403.75,403.25,403.25,127
20191201|2018-12-18 08:30,18,403.25,405,403.25,404.75,1634
20191201|2018-12-18 09:00,18,404.75,404.75,404,404.25,775
20191201|2018-12-18 09:30,18,404.25,404.5,403.75,404.25,172
20191201|2018-12-18 10:00,18,404.25,404.5,404,404.25,1274
20191201|2018-12-18 10:30,18,404.25,404.75,404.25,404.75,543
20191201|2018-12-18 11:00,18,404.5,404.75,404.5,404.75,653
20191201|2018-12-18 11:30,18,404.5,405,404.5,404.5,429
20191201|2018-12-18 12:00,18,404.75,404.75,404.25,404.5,719
20191201|2018-12-18 12:30,18,404.25,404.5,404,404.25,332
20191201|2018-12-18 13:00,18,404,404.75,404,404.5,1621
20191201|2018-12-18 19:00,19,404.25,404.25,403.75,403.75,352
20191201|2018-12-18 19:30,19,403.75,403.75,403.5,403.5,17
20191201|2018-12-18 20:00,19,403.25,403.5,403.25,403.5,34
20191201|2018-12-18 20:30,19,403.5,403.5,403.5,403.5,3
20191201|2018-12-18 21:00,19,403.75,404,403.75,403.75,14
20191201|2018-12-18 21:30,19,403.75,403.75,403.75,403.75,85
20191201|2018-12-18 23:00,19,404,404,404,404,6
20191201|2018-12-19 00:00,19,404,404,404,404,1
20191201|2018-12-19 00:30,19,404,404,404,404,1
20191201|2018-12-19 02:30,19,404,404,403.75,403.75,37
20191201|2018-12-19 03:00,19,403.75,404,403.75,404,14
20191201|2018-12-19 03:30,19,404.25,404.25,404.25,404.25,6
20191201|2018-12-19 04:30,19,404,404,404,404,2
20191201|2018-12-19 05:00,19,403.75,403.75,403.75,403.75,17
20191201|2018-12-19 05:30,19,403.5,403.5,403.5,403.5,2
20191201|2018-12-19 06:00,19,403.75,403.75,403.75,403.75,12
20191201|2018-12-19 06:30,19,403.75,403.75,403.75,403.75,8
20191201|2018-12-19 07:00,19,403.5,403.5,403.25,403.25,38
20191201|2018-12-19 07:30,19,403.5,404,403.25,403.5,154
20191201|2018-12-19 08:30,19,403.75,404.25,403,404,1145
20191201|2018-12-19 09:00,19,404,404,403.25,403.75,446
20191201|2018-12-19 09:30,19,403.5,403.75,403.25,403.5,599
20191201|2018-12-19 10:00,19,403.5,403.5,403.25,403.5,369
20191201|2018-12-19 10:30,19,403.5,403.5,403,403.25,480
20191201|2018-12-19 11:00,19,403.25,403.75,403,403.5,427
20191201|2018-12-19 11:30,19,403.5,403.5,402.75,403.25,630
20191201|2018-12-19 12:00,19,403.25,403.25,402.5,402.75,391
20191201|2018-12-19 12:30,19,402.75,402.75,402.25,402.75,879
20191201|2018-12-19 13:00,19,402.75,402.75,402,402.25,670
20191201|2018-12-19 19:00,20,402.25,402.5,402.25,402.25,102
20191201|2018-12-19 19:30,20,402.25,402.25,402.25,402.25,22
20191201|2018-12-19 20:00,20,402.25,402.25,402.25,402.25,12
20191201|2018-12-19 22:00,20,402.25,402.25,402.25,402.25,2
20191201|2018-12-19 22:30,20,402,402,402,402,49
20191201|2018-12-19 23:00,20,402,402,402,402,2
20191201|2018-12-19 23:30,20,402.25,402.25,402.25,402.25,22
20191201|2018-12-20 00:30,20,402.25,402.25,402.25,402.25,15
20191201|2018-12-20 01:00,20,402.25,402.5,402.25,402.5,5
20191201|2018-12-20 01:30,20,402.5,402.5,402.5,402.5,83
20191201|2018-12-20 02:00,20,402.5,402.5,402.5,402.5,7
20191201|2018-12-20 02:30,20,402.5,402.75,402.5,402.75,8
20191201|2018-12-20 03:00,20,402.75,403,402.75,402.75,20
20191201|2018-12-20 04:00,20,403,403,403,403,45
20191201|2018-12-20 05:00,20,403,403,403,403,25
20191201|2018-12-20 05:30,20,403,403,403,403,23
20191201|2018-12-20 06:00,20,403,403,403,403,35
20191201|2018-12-20 06:30,20,403,403,403,403,14
20191201|2018-12-20 07:00,20,402.75,403,402.5,402.5,49
20191201|2018-12-20 07:30,20,402.75,403.25,402.75,403.25,172
20191201|2018-12-20 08:30,20,403,403.25,398,399.25,4712
20191201|2018-12-20 09:00,20,399.25,399.5,398,399.5,1726
20191201|2018-12-20 09:30,20,399.25,399.25,398.5,398.5,376
20191201|2018-12-20 10:00,20,398.5,398.75,398.25,398.75,261
20191201|2018-12-20 10:30,20,398.75,399.25,398.25,398.5,841
20191201|2018-12-20 11:00,20,398.5,398.75,398.25,398.5,351
20191201|2018-12-20 11:30,20,398.75,398.75,398,398,226
20191201|2018-12-20 12:00,20,398,398.25,397.75,397.75,448
20191201|2018-12-20 12:30,20,398,398,397,397.25,607
20191201|2018-12-20 13:00,20,397.25,397.25,396.5,397.25,1151
20191201|2018-12-20 19:00,21,397.25,397.75,397,397.75,204
20191201|2018-12-20 19:30,21,398,398,398,398,14
20191201|2018-12-20 20:00,21,398.25,398.5,398.25,398.5,127
20191201|2018-12-20 20:30,21,398.25,398.25,398,398,151
20191201|2018-12-20 21:00,21,398.25,398.5,398.25,398.5,16
20191201|2018-12-20 21:30,21,398.5,398.5,398.5,398.5,50
20191201|2018-12-20 22:00,21,398.25,398.5,398.25,398.5,6
20191201|2018-12-20 23:00,21,398.25,398.25,398.25,398.25,22
20191201|2018-12-20 23:30,21,398.25,398.25,398.25,398.25,2
20191201|2018-12-21 00:00,21,398,398,398,398,2
20191201|2018-12-21 00:30,21,397.75,397.75,397.75,397.75,4
20191201|2018-12-21 01:00,21,398.25,398.5,398.25,398.25,45
20191201|2018-12-21 01:30,21,398.5,398.5,398.25,398.25,21
20191201|2018-12-21 02:00,21,398.25,398.25,397.75,398.25,26
20191201|2018-12-21 02:30,21,398.5,398.5,398.25,398.25,8
20191201|2018-12-21 03:00,21,398,398,398,398,3
20191201|2018-12-21 03:30,21,398.5,399,398.5,399,42
20191201|2018-12-21 04:30,21,398.75,398.75,398.5,398.5,22
20191201|2018-12-21 05:00,21,398.25,398.25,398,398,29
20191201|2018-12-21 05:30,21,398.25,398.75,398.25,398.5,40
20191201|2018-12-21 06:00,21,398.25,398.25,398,398,9
20191201|2018-12-21 06:30,21,398,398.25,398,398,39
20191201|2018-12-21 07:00,21,397.75,398,397.75,398,11
20191201|2018-12-21 07:30,21,398,398.25,398,398,77
20191201|2018-12-21 08:30,21,398.25,398.75,397.5,397.5,877
20191201|2018-12-21 09:00,21,397.25,398,396.75,398,1235
20191201|2018-12-21 09:30,21,397.75,398.75,397.5,398.75,748
20191201|2018-12-21 10:00,21,398.75,399.5,398.5,399.25,835
20191201|2018-12-21 10:30,21,399,400,398.75,399.5,859
20191201|2018-12-21 11:00,21,399.75,399.75,398.75,398.75,704
20191201|2018-12-21 11:30,21,398.75,399.25,398.75,399,247
20191201|2018-12-21 12:00,21,399,399.25,398.5,399.25,585
20191201|2018-12-21 12:30,21,399.25,399.75,399.25,399.5,536
20191201|2018-12-21 13:00,21,399.75,399.75,398.5,398.75,814
20191201|2018-12-23 19:00,24,398.75,399.25,398,398.25,99
20191201|2018-12-23 19:30,24,398.25,398.75,398.25,398.5,34
20191201|2018-12-23 20:00,24,398.25,398.5,398.25,398.25,15
20191201|2018-12-23 20:30,24,398.25,398.25,398.25,398.25,14
20191201|2018-12-23 22:30,24,398.25,398.25,398.25,398.25,5
20191201|2018-12-23 23:30,24,398.25,398.25,398,398,3
20191201|2018-12-24 01:30,24,398.25,398.25,398,398.25,23
20191201|2018-12-24 02:00,24,398.25,398.25,398,398,47
20191201|2018-12-24 02:30,24,398,398,397.75,397.75,29
20191201|2018-12-24 03:00,24,397.5,397.5,397.5,397.5,1
20191201|2018-12-24 03:30,24,397.5,397.5,397.5,397.5,20
20191201|2018-12-24 04:00,24,397.75,397.75,397.25,397.25,13
20191201|2018-12-24 04:30,24,397.25,397.25,397,397.25,77
20191201|2018-12-24 05:00,24,397.25,397.25,396.75,396.75,21
20191201|2018-12-24 05:30,24,396.75,396.75,396.75,396.75,7
20191201|2018-12-24 06:00,24,397,397,396.75,396.75,49
20191201|2018-12-24 06:30,24,396.75,396.75,396.5,396.5,31
20191201|2018-12-24 07:00,24,396.75,396.75,396.5,396.75,76
20191201|2018-12-24 07:30,24,396.75,396.75,396.5,396.5,71
20191201|2018-12-24 08:30,24,396.75,399,396.5,399,759
20191201|2018-12-24 09:00,24,398.75,399,398.25,398.5,173
20191201|2018-12-24 09:30,24,398.5,399,398.25,398.5,208
20191201|2018-12-24 10:00,24,398.5,398.75,398.25,398.25,316
20191201|2018-12-24 10:30,24,398.5,398.5,397.5,398,221
20191201|2018-12-24 11:00,24,398,398,397.75,398,89
20191201|2018-12-24 11:30,24,398,398.75,397.75,398.5,295
20191201|2018-12-24 12:00,24,398.5,398.75,398.5,398.5,83
20191201|2018-12-26 08:30,26,398.75,399.5,397.5,398.5,959
20191201|2018-12-26 09:00,26,398.25,398.25,396.75,397,160
20191201|2018-12-26 09:30,26,397,397.25,395.25,395.5,1003
20191201|2018-12-26 10:00,26,395.5,395.75,395.25,395.5,240
20191201|2018-12-26 10:30,26,395.25,395.5,395,395,358
20191201|2018-12-26 11:00,26,395,395.25,394.5,395,484
20191201|2018-12-26 11:30,26,395,395.5,395,395,395
20191201|2018-12-26 12:00,26,395,395.25,395,395,254
20191201|2018-12-26 12:30,26,395.25,395.5,395,395.5,324
20191201|2018-12-26 13:00,26,395.5,395.75,395,395.25,534
20191201|2018-12-26 19:00,27,395.5,396.75,395.5,396.75,71
20191201|2018-12-26 19:30,27,396.5,396.75,396.5,396.75,19
20191201|2018-12-26 20:00,27,396.75,397,396.75,397,31
20191201|2018-12-26 20:30,27,397,397,397,397,5
20191201|2018-12-26 21:00,27,397,397.25,397,397.25,9
20191201|2018-12-26 21:30,27,397.25,397.25,397.25,397.25,5
20191201|2018-12-26 22:30,27,397,397,397,397,5
20191201|2018-12-27 00:00,27,397.25,397.25,397.25,397.25,1
20191201|2018-12-27 00:30,27,397.25,397.25,397.25,397.25,11
20191201|2018-12-27 01:30,27,397.25,397.5,397.25,397.5,8
20191201|2018-12-27 02:00,27,397.5,397.5,397.5,397.5,3
20191201|2018-12-27 02:30,27,397.5,397.75,397.5,397.5,113
20191201|2018-12-27 03:00,27,397.75,397.75,397.5,397.5,4
20191201|2018-12-27 04:00,27,397.5,397.5,397.5,397.5,2
20191201|2018-12-27 05:00,27,397.25,397.25,397.25,397.25,6
20191201|2018-12-27 05:30,27,397.25,397.25,397.25,397.25,19
20191201|2018-12-27 06:00,27,397.25,397.25,397.25,397.25,33
20191201|2018-12-27 06:30,27,397.25,397.5,397.25,397.5,20
20191201|2018-12-27 07:00,27,397.5,397.75,397.5,397.5,213
20191201|2018-12-27 07:30,27,397.75,398.25,397.75,397.75,81
20191201|2018-12-27 08:30,27,398,398.5,396.5,396.5,1028
20191201|2018-12-27 09:00,27,396.5,396.75,396.25,396.5,217
20191201|2018-12-27 09:30,27,396.75,396.75,395.5,396,170
20191201|2018-12-27 10:00,27,396,397,396,397,259
20191201|2018-12-27 10:30,27,397,397,396.25,396.25,144
20191201|2018-12-27 11:00,27,396.25,396.5,396,396.25,165
20191201|2018-12-27 11:30,27,396.25,396.25,396,396.25,230
20191201|2018-12-27 12:00,27,396,396,395.75,396,199
20191201|2018-12-27 12:30,27,395.75,396,395.5,395.75,261
20191201|2018-12-27 13:00,27,396,396.5,396,396.25,586
20191201|2018-12-27 19:00,28,396.25,397,396.25,397,81
20191201|2018-12-27 19:30,28,397,397,396.75,396.75,15
20191201|2018-12-27 20:00,28,396.75,396.75,396.75,396.75,13
20191201|2018-12-27 20:30,28,397,397,397,397,2
20191201|2018-12-27 21:00,28,396.75,396.75,396.75,396.75,1
20191201|2018-12-27 21:30,28,397,397,397,397,12
20191201|2018-12-27 22:00,28,397,397,397,397,1
20191201|2018-12-27 23:30,28,397.25,397.25,397.25,397.25,2
20191201|2018-12-28 01:00,28,397.25,397.25,397.25,397.25,3
20191201|2018-12-28 02:00,28,397.5,397.5,397.5,397.5,24
20191201|2018-12-28 02:30,28,397.25,397.25,397.25,397.25,1
20191201|2018-12-28 03:00,28,397.5,398,397.5,398,30
20191201|2018-12-28 05:00,28,398,398,398,398,15
20191201|2018-12-28 05:30,28,398,398,397.75,397.75,39
20191201|2018-12-28 06:00,28,397.75,397.75,397.75,397.75,1
20191201|2018-12-28 06:30,28,397.75,398,397.75,397.75,45
20191201|2018-12-28 07:00,28,398,398.25,397.5,397.5,258
20191201|2018-12-28 07:30,28,397.5,397.5,397.5,397.5,14
20191201|2018-12-28 08:30,28,397.25,397.75,396.75,397.5,368
20191201|2018-12-28 09:00,28,397.5,398,397.5,397.75,1023
20191201|2018-12-28 09:30,28,397.75,399,397.75,399,461
20191201|2018-12-28 10:00,28,399,399.25,398.75,399,231
20191201|2018-12-28 10:30,28,399,399,398.5,398.5,267
20191201|2018-12-28 11:00,28,398.5,398.5,398,398.25,225
20191201|2018-12-28 11:30,28,398,398.25,398,398.25,154
20191201|2018-12-28 12:00,28,398,398.25,398,398,299
20191201|2018-12-28 12:30,28,398,398,397.5,397.75,137
20191201|2018-12-28 13:00,28,397.75,398,396.75,396.75,422
20191201|2018-12-30 19:00,31,397.25,397.75,397,397.75,87
20191201|2018-12-30 19:30,31,397.75,398.25,397.75,398.25,76
20191201|2018-12-30 20:00,31,398.25,398.25,398,398,17
20191201|2018-12-30 20:30,31,398.25,398.5,398.25,398.5,25
20191201|2018-12-30 21:00,31,398.5,398.5,398.5,398.5,28
20191201|2018-12-30 21:30,31,398.5,398.5,398.5,398.5,2
20191201|2018-12-30 22:00,31,398.5,398.5,398.5,398.5,6
20191201|2018-12-30 22:30,31,398.5,398.5,398.5,398.5,3
20191201|2018-12-30 23:00,31,398.5,398.5,398.5,398.5,8
20191201|2018-12-31 00:00,31,398.5,398.5,398.5,398.5,16
20191201|2018-12-31 01:00,31,398.25,398.25,398.25,398.25,9
20191201|2018-12-31 01:30,31,398.25,398.25,398.25,398.25,4
20191201|2018-12-31 02:00,31,398.25,398.25,398.25,398.25,1
20191201|2018-12-31 02:30,31,398,398,398,398,28
20191201|2018-12-31 03:00,31,397.75,397.75,397.5,397.75,36
20191201|2018-12-31 04:00,31,397.75,398,397.75,397.75,42
20191201|2018-12-31 04:30,31,397.5,397.75,397.5,397.75,10
20191201|2018-12-31 05:30,31,397.75,397.75,397.75,397.75,5
20191201|2018-12-31 06:00,31,397.75,397.75,397.75,397.75,304
20191201|2018-12-31 06:30,31,397.75,398.25,397.75,398,174
20191201|2018-12-31 07:00,31,398,398.25,398,398.25,24
20191201|2018-12-31 07:30,31,398,398,397.75,397.75,74
20191201|2018-12-31 08:30,31,398,398.25,396.5,396.75,701
20191201|2018-12-31 09:00,31,396.75,396.75,396,396.25,293
20191201|2018-12-31 09:30,31,396,396.25,395.25,395.75,843
20191201|2018-12-31 10:00,31,395.5,395.75,395.5,395.5,121
20191201|2018-12-31 10:30,31,395.75,396,395.75,395.75,191
20191201|2018-12-31 11:00,31,395.75,396.25,395.75,396,326
20191201|2018-12-31 11:30,31,396,396,395.5,395.75,111
20191201|2018-12-31 12:00,31,395.5,396.75,395.5,396.5,345
20191201|2018-12-31 12:30,31,396.5,398,396.5,397.75,1123
20191201|2018-12-31 13:00,31,397.75,398,396.25,396.25,465
20191201|2019-01-02 08:30,2,397.5,397.5,396.25,397,618
20191201|2019-01-02 09:00,2,396.75,397.75,396.75,397.25,1019
20191201|2019-01-02 09:30,2,397.75,399,397.75,398.5,695
20191201|2019-01-02 10:00,2,398.5,398.5,398,398.25,1058
20191201|2019-01-02 10:30,2,398.25,398.25,397.25,397.5,324
20191201|2019-01-02 11:00,2,397.25,397.75,396.25,396.75,889
20191201|2019-01-02 11:30,2,396.75,397.75,396.25,397.75,493
20191201|2019-01-02 12:00,2,397.5,398,397.25,397.75,685
20191201|2019-01-02 12:30,2,397.75,398.25,397.5,398.25,410
20191201|2019-01-02 13:00,2,398.25,398.25,397.5,397.5,607
20191201|2019-01-02 19:00,3,397.25,397.75,397.25,397.5,21
20191201|2019-01-02 19:30,3,397.5,397.5,397.5,397.5,4
20191201|2019-01-02 21:00,3,397.5,397.75,397.5,397.75,8
20191201|2019-01-02 22:00,3,397.75,397.75,397.75,397.75,4
20191201|2019-01-03 00:00,3,397.75,397.75,397.75,397.75,1
20191201|2019-01-03 01:00,3,397.5,397.5,397.5,397.5,8
20191201|2019-01-03 01:30,3,397.25,397.25,397.25,397.25,44
20191201|2019-01-03 02:00,3,397.25,397.25,397.25,397.25,1
20191201|2019-01-03 02:30,3,397,397,397,397,40
20191201|2019-01-03 04:30,3,397.25,397.25,397.25,397.25,10
20191201|2019-01-03 05:00,3,397,397.25,397,397.25,39
20191201|2019-01-03 05:30,3,397.5,397.5,397.5,397.5,18
20191201|2019-01-03 06:00,3,397.75,399.5,397.75,399.25,254
20191201|2019-01-03 06:30,3,399.25,399.5,399,399,72
20191201|2019-01-03 07:00,3,399.25,399.5,398.75,398.75,96
20191201|2019-01-03 07:30,3,398.75,399.25,398.75,399,61
20191201|2019-01-03 08:30,3,399,399.75,399,399,913
20191201|2019-01-03 09:00,3,399.25,399.25,398.75,398.75,307
20191201|2019-01-03 09:30,3,398.75,399,398.5,398.5,114
20191201|2019-01-03 10:00,3,398.5,398.75,398.25,398.5,374
20191201|2019-01-03 10:30,3,398.75,399.5,398.5,399.5,476
20191201|2019-01-03 11:00,3,399.25,399.75,399,399.5,270
20191201|2019-01-03 11:30,3,399.25,399.5,399.25,399.5,167
20191201|2019-01-03 12:00,3,399.5,400.5,399.5,400.5,454
20191201|2019-01-03 12:30,3,400.25,400.5,400,400.25,474
20191201|2019-01-03 13:00,3,400,401.25,400,400.75,1478
20191201|2019-01-03 19:00,4,400.5,401,400.25,400.75,168
20191201|2019-01-03 19:30,4,400.5,400.75,400.5,400.75,2
20191201|2019-01-03 20:00,4,400.75,400.75,400.75,400.75,4
20191201|2019-01-03 20:30,4,400.5,400.75,400.5,400.75,21
20191201|2019-01-03 22:00,4,400.75,401.5,400.75,401,282
20191201|2019-01-03 22:30,4,401.25,401.25,401.25,401.25,62
20191201|2019-01-03 23:00,4,401,401.5,401,401.5,67
20191201|2019-01-03 23:30,4,401.5,401.5,400.75,401.25,24
20191201|2019-01-04 00:30,4,401,401.25,401,401.25,11
20191201|2019-01-04 01:00,4,401.25,401.25,401.25,401.25,7
20191201|2019-01-04 01:30,4,401.5,401.5,401.25,401.25,3
20191201|2019-01-04 02:00,4,401.5,401.5,401.5,401.5,2
20191201|2019-01-04 02:30,4,401.25,401.25,400.75,401,49
20191201|2019-01-04 03:00,4,401.25,401.25,401.25,401.25,34
20191201|2019-01-04 03:30,4,401.25,401.25,401,401.25,104
20191201|2019-01-04 04:00,4,401.25,401.25,401.25,401.25,24
20191201|2019-01-04 04:30,4,401,401,401,401,32
20191201|2019-01-04 05:00,4,400.75,400.75,400.75,400.75,1
20191201|2019-01-04 05:30,4,401,401,401,401,12
20191201|2019-01-04 06:00,4,401,401,400.75,400.75,86
20191201|2019-01-04 06:30,4,400.5,400.75,400.5,400.5,5
20191201|2019-01-04 07:00,4,400.75,400.75,400.5,400.75,16
20191201|2019-01-04 07:30,4,400.5,401.25,400.5,401.25,62
20191201|2019-01-04 08:30,4,401.25,402.75,401,402.5,2199
20191201|2019-01-04 09:00,4,402.75,403,402.25,403,916
20191201|2019-01-04 09:30,4,403,403.75,403,403.5,864
20191201|2019-01-04 10:00,4,403.5,403.75,403,403.25,1142
20191201|2019-01-04 10:30,4,403.25,403.75,403.25,403.75,793
20191201|2019-01-04 11:00,4,403.5,403.75,403,403.5,915
20191201|2019-01-04 11:30,4,403.25,403.75,403.25,403.5,655
20191201|2019-01-04 12:00,4,403.25,404,403.25,403.5,667
20191201|2019-01-04 12:30,4,403.75,404.25,403.5,404,1235
20191201|2019-01-04 13:00,4,404,404.25,403.5,403.5,1389
20191201|2019-01-06 19:00,7,403.25,403.5,402.75,403.25,255
20191201|2019-01-06 19:30,7,403.5,403.5,403.25,403.25,50
20191201|2019-01-06 20:00,7,403.25,403.5,403.25,403.25,5
20191201|2019-01-06 20:30,7,403.25,403.5,403.25,403.5,4
20191201|2019-01-06 21:00,7,403.25,403.5,403.25,403.5,108
20191201|2019-01-06 21:30,7,403.5,403.75,403.5,403.75,5
20191201|2019-01-06 22:00,7,403.5,403.5,403.5,403.5,8
20191201|2019-01-06 22:30,7,403.5,403.5,403.5,403.5,14
20191201|2019-01-07 00:00,7,403.25,403.5,403.25,403.5,35
20191201|2019-01-07 00:30,7,403.5,403.5,403.5,403.5,1
20191201|2019-01-07 01:30,7,403.5,403.5,403.5,403.5,1
20191201|2019-01-07 02:00,7,403.5,403.5,403.5,403.5,7
20191201|2019-01-07 02:30,7,403.5,403.5,403.5,403.5,13
20191201|2019-01-07 03:00,7,403.75,403.75,403.75,403.75,84
20191201|2019-01-07 04:00,7,403.75,404,403.75,404,39
20191201|2019-01-07 04:30,7,403.75,403.75,403.75,403.75,17
20191201|2019-01-07 05:00,7,403.75,403.75,403.75,403.75,11
20191201|2019-01-07 06:00,7,403.75,403.75,403.75,403.75,26
20191201|2019-01-07 06:30,7,403.75,404,403.5,403.5,81
20191201|2019-01-07 07:00,7,403.5,403.75,403.5,403.75,55
20191201|2019-01-07 07:30,7,403.5,403.75,403.25,403.75,58
20191201|2019-01-07 08:30,7,403.75,404,403.5,403.75,1551
20191201|2019-01-07 09:00,7,403.75,404,403,404,707
20191201|2019-01-07 09:30,7,404,404.25,403.75,403.75,535
20191201|2019-01-07 10:00,7,403.75,403.75,403.25,403.25,330
20191201|2019-01-07 10:30,7,403.25,403.75,403.25,403.5,219
20191201|2019-01-07 11:00,7,403.5,403.75,403.25,403.5,343
20191201|2019-01-07 11:30,7,403.75,403.75,403.5,403.5,294
20191201|2019-01-07 12:00,7,403.5,403.75,403.25,403.5,240
20191201|2019-01-07 12:30,7,403.5,404,403.5,404,414
20191201|2019-01-07 13:00,7,403.75,404.25,403.5,404,1202
20191201|2019-01-07 19:00,8,403.5,404,403.25,403.75,394
20191201|2019-01-07 19:30,8,403.75,403.75,403.75,403.75,61
20191201|2019-01-07 20:00,8,404,404,403.75,404,104
20191201|2019-01-07 20:30,8,404,404,404,404,8
20191201|2019-01-07 21:00,8,404.25,404.25,404.25,404.25,75
20191201|2019-01-07 21:30,8,404.25,404.5,404.25,404.5,68
20191201|2019-01-07 22:00,8,404.5,404.5,404.5,404.5,24
20191201|2019-01-07 22:30,8,404.5,404.5,404.5,404.5,14
20191201|2019-01-07 23:00,8,404.5,404.5,404.5,404.5,2
20191201|2019-01-07 23:30,8,404.25,404.5,404.25,404.5,2
20191201|2019-01-08 00:30,8,404.5,404.5,404.5,404.5,228
20191201|2019-01-08 01:00,8,404.5,404.5,404.5,404.5,5
20191201|2019-01-08 01:30,8,404.5,404.5,404.25,404.25,8
20191201|2019-01-08 02:00,8,404.25,404.25,404.25,404.25,61
20191201|2019-01-08 02:30,8,404.25,404.5,404.25,404.5,13
20191201|2019-01-08 03:00,8,404,404,404,404,1
20191201|2019-01-08 03:30,8,404.25,404.25,404,404,18
20191201|2019-01-08 04:00,8,404.25,404.5,404.25,404.5,7
20191201|2019-01-08 04:30,8,404.25,404.25,404.25,404.25,6
20191201|2019-01-08 05:00,8,404.25,404.25,404.25,404.25,9
20191201|2019-01-08 05:30,8,404.5,404.5,404.25,404.5,84
20191201|2019-01-08 06:00,8,404.25,404.5,404.25,404.5,26
20191201|2019-01-08 06:30,8,404.25,404.5,404.25,404.25,146
20191201|2019-01-08 07:00,8,404.5,404.75,404.25,404.5,154
20191201|2019-01-08 07:30,8,404.5,404.75,404.25,404.5,56
20191201|2019-01-08 08:30,8,404.5,404.75,404.25,404.5,1258
20191201|2019-01-08 09:00,8,404.5,404.5,402.75,403.5,2458
20191201|2019-01-08 09:30,8,403.75,404,403.25,403.5,1135
20191201|2019-01-08 10:00,8,403.5,403.75,403.25,403.25,485
20191201|2019-01-08 10:30,8,403.25,403.25,402.25,402.25,642
20191201|2019-01-08 11:00,8,402.25,403.25,401.75,402.75,698
20191201|2019-01-08 11:30,8,402.75,402.75,402.25,402.5,371
20191201|2019-01-08 12:00,8,402.75,402.75,402,402,379
20191201|2019-01-08 12:30,8,402.25,402.5,401.75,402,712
20191201|2019-01-08 13:00,8,401.75,402.75,401.5,402.5,1155
20191201|2019-01-08 19:00,9,402.75,404.25,402.75,404,561
20191201|2019-01-08 19:30,9,404,404,403.5,403.5,16
20191201|2019-01-08 20:00,9,403.5,403.75,403.5,403.75,22
20191201|2019-01-08 20:30,9,403.75,403.75,403.75,403.75,11
20191201|2019-01-08 21:00,9,403.75,403.75,403.5,403.5,29
20191201|2019-01-08 22:00,9,403.25,403.5,403.25,403.5,32
20191201|2019-01-08 23:00,9,403.5,403.75,403.5,403.75,11
20191201|2019-01-08 23:30,9,403.75,403.75,403.75,403.75,12
20191201|2019-01-09 00:30,9,403.75,403.75,403.75,403.75,3
20191201|2019-01-09 01:30,9,403.75,404,403.75,404,14
20191201|2019-01-09 02:00,9,403.75,404.25,403.75,404,53
20191201|2019-01-09 02:30,9,404.25,404.5,404.25,404.25,124
20191201|2019-01-09 03:00,9,404.25,404.25,403.75,404.25,143
20191201|2019-01-09 03:30,9,404.25,404.5,404,404.25,66
20191201|2019-01-09 04:00,9,404.25,404.25,404,404,65
20191201|2019-01-09 04:30,9,404,404.25,404,404,424
20191201|2019-01-09 05:00,9,404.25,404.25,404.25,404.25,109
20191201|2019-01-09 05:30,9,404,404.25,404,404.25,101
20191201|2019-01-09 06:00,9,404,404,404,404,5
20191201|2019-01-09 06:30,9,404.25,404.25,404.25,404.25,148
20191201|2019-01-09 07:00,9,404.25,404.25,404,404,167
20191201|2019-01-09 07:30,9,403.75,404,403.75,403.75,106
20191201|2019-01-09 08:30,9,403.75,404.75,403.5,404.5,2191
20191201|2019-01-09 09:00,9,404.5,405,404.5,404.5,2498
20191201|2019-01-09 09:30,9,404.25,404.5,403.75,404.25,1192
20191201|2019-01-09 10:00,9,404,404.25,403.75,403.75,583
20191201|2019-01-09 10:30,9,404,404.5,403.75,404.5,1950
20191201|2019-01-09 11:00,9,404.25,404.75,404,404.25,1489
20191201|2019-01-09 11:30,9,404.5,404.5,404,404,612
20191201|2019-01-09 12:00,9,404.25,404.5,403.75,403.75,1357
20191201|2019-01-09 12:30,9,404,404,403.5,403.5,617
20191201|2019-01-09 13:00,9,403.5,404.5,403.5,404,2527
20191201|2019-01-09 19:00,10,403.5,403.5,402.75,402.75,295
20191201|2019-01-09 19:30,10,403,403,403,403,1
20191201|2019-01-09 20:00,10,403,403,403,403,14
20191201|2019-01-09 20:30,10,403,403.25,403,403.25,90
20191201|2019-01-09 21:00,10,403,403.25,403,403.25,7
20191201|2019-01-09 21:30,10,403.5,403.5,403.5,403.5,1
20191201|2019-01-09 22:00,10,403.25,403.25,403.25,403.25,2
20191201|2019-01-09 23:30,10,403.25,403.25,403.25,403.25,7
20191201|2019-01-10 00:00,10,403.25,403.25,403.25,403.25,53
20191201|2019-01-10 00:30,10,403.5,403.5,403.5,403.5,10
20191201|2019-01-10 01:00,10,403.5,403.5,403.5,403.5,5
20191201|2019-01-10 01:30,10,403.5,403.5,403.5,403.5,25
20191201|2019-01-10 02:00,10,403.5,403.75,403.5,403.75,56
20191201|2019-01-10 02:30,10,403.75,404,403.75,403.75,77
20191201|2019-01-10 03:00,10,403.5,403.75,403.5,403.75,52
20191201|2019-01-10 03:30,10,403.75,403.75,403.75,403.75,17
20191201|2019-01-10 04:00,10,404,404,403.75,403.75,9
20191201|2019-01-10 04:30,10,404,404,404,404,129
20191201|2019-01-10 05:00,10,404,404,404,404,18
20191201|2019-01-10 05:30,10,404,404,404,404,2
20191201|2019-01-10 06:00,10,404,404,403.75,403.75,68
20191201|2019-01-10 06:30,10,403.5,403.75,403.5,403.75,13
20191201|2019-01-10 07:00,10,403.5,403.75,403.5,403.75,24
20191201|2019-01-10 07:30,10,403.5,403.5,403.25,403.25,50
20191201|2019-01-10 08:30,10,403.25,403.25,400.25,400.5,2317
20191201|2019-01-10 09:00,10,400.75,401,400,400.25,1229
20191201|2019-01-10 09:30,10,400,400.25,399.25,400.25,1048
20191201|2019-01-10 10:00,10,400,400.5,399.75,400,794
20191201|2019-01-10 10:30,10,399.75,400.25,399.75,400.25,162
20191201|2019-01-10 11:00,10,400.25,400.25,399.75,399.75,282
20191201|2019-01-10 11:30,10,399.75,399.75,399.5,399.75,1344
20191201|2019-01-10 12:00,10,399.5,400.25,399.5,399.5,595
20191201|2019-01-10 12:30,10,399.5,399.5,399,399.25,495
20191201|2019-01-10 13:00,10,399.25,399.75,399,399.5,1970
20191201|2019-01-10 19:00,11,399.25,400.5,399.25,400.25,261
20191201|2019-01-10 19:30,11,400.25,400.25,400.25,400.25,12
20191201|2019-01-10 20:00,11,400,400,400,400,10
20191201|2019-01-10 20:30,11,400.5,401.25,400.5,401.25,88
20191201|2019-01-10 21:00,11,401.25,401.25,401.25,401.25,7
20191201|2019-01-10 22:30,11,401,401,401,401,3
20191201|2019-01-10 23:30,11,401.25,401.25,401.25,401.25,17
20191201|2019-01-11 00:00,11,401.25,401.25,401.25,401.25,16
20191201|2019-01-11 00:30,11,401.25,401.25,401.25,401.25,1
20191201|2019-01-11 01:00,11,401.25,401.5,401.25,401.5,17
20191201|2019-01-11 01:30,11,401.75,401.75,401.5,401.5,17
20191201|2019-01-11 02:00,11,401.5,401.5,401.25,401.25,10
20191201|2019-01-11 02:30,11,401.5,401.5,401.25,401.5,19
20191201|2019-01-11 03:00,11,401.25,401.25,401,401,126
20191201|2019-01-11 03:30,11,401.5,401.5,401.5,401.5,4
20191201|2019-01-11 04:00,11,401.75,401.75,401.75,401.75,9
20191201|2019-01-11 04:30,11,401.75,401.75,401.5,401.5,13
20191201|2019-01-11 05:00,11,401.5,401.5,401.25,401.25,150
20191201|2019-01-11 06:30,11,401.25,401.25,401.25,401.25,14
20191201|2019-01-11 07:00,11,401.25,401.25,400.75,400.75,185
20191201|2019-01-11 07:30,11,401,401.25,400.75,401.25,47
20191201|2019-01-11 08:30,11,401,401.75,399.5,401,2677
20191201|2019-01-11 09:00,11,400.75,401.5,400.5,401,374
20191201|2019-01-11 09:30,11,401,401.5,401,401.25,216
20191201|2019-01-11 10:00,11,401.5,401.75,401,401,288
20191201|2019-01-11 10:30,11,401.25,401.25,400.5,400.75,726
20191201|2019-01-11 11:00,11,400.5,401.5,400.5,401.5,381
20191201|2019-01-11 11:30,11,401.75,401.75,401.5,401.5,78
20191201|2019-01-11 12:00,11,401.5,401.5,401,401,330
20191201|2019-01-11 12:30,11,401,401.25,400.75,401,633
20191201|2019-01-11 13:00,11,401,402.25,401,402.25,1888
20191201|2019-01-13 19:00,14,401.5,402.75,401.5,401.5,285
20191201|2019-01-13 19:30,14,401.75,401.75,401.5,401.75,22
20191201|2019-01-13 20:00,14,402,402.25,402,402,31
20191201|2019-01-13 20:30,14,401.75,402,401.75,402,12
20191201|2019-01-13 21:00,14,401.5,401.75,401.5,401.75,20
20191201|2019-01-13 22:00,14,401.75,401.75,401.75,401.75,7
20191201|2019-01-14 00:30,14,401.75,401.75,401.75,401.75,13
20191201|2019-01-14 01:30,14,401.5,401.5,401.5,401.5,13
20191201|2019-01-14 02:00,14,401.5,401.5,401.5,401.5,1
20191201|2019-01-14 02:30,14,401.5,401.5,401.5,401.5,10
20191201|2019-01-14 03:00,14,401.5,401.5,401.5,401.5,9
20191201|2019-01-14 03:30,14,401.5,401.5,401.25,401.25,6
20191201|2019-01-14 04:00,14,401.25,401.25,401.25,401.25,8
20191201|2019-01-14 04:30,14,401.25,401.5,401.25,401.5,10
20191201|2019-01-14 05:00,14,401.5,401.5,401.25,401.25,128
20191201|2019-01-14 05:30,14,401.5,401.5,401.5,401.5,85
20191201|2019-01-14 06:00,14,401.5,401.5,401.25,401.25,24
20191201|2019-01-14 06:30,14,401.25,401.25,401,401.25,7
20191201|2019-01-14 07:00,14,401.5,402.5,401.5,402.5,244
20191201|2019-01-14 07:30,14,402.5,402.5,402.25,402.25,54
20191201|2019-01-14 08:30,14,402,403.75,401.5,403.5,2063
20191201|2019-01-14 09:00,14,403.75,404,403.25,403.75,893
20191201|2019-01-14 09:30,14,403.75,403.75,402.75,403,1194
20191201|2019-01-14 10:00,14,403,403.25,402,402,817
20191201|2019-01-14 10:30,14,402,402.25,401.5,401.75,727
20191201|2019-01-14 11:00,14,401.5,401.75,401.25,401.75,457
20191201|2019-01-14 11:30,14,401.75,401.75,400.75,401,505
20191201|2019-01-14 12:00,14,401,401.5,400.75,401.25,445
20191201|2019-01-14 12:30,14,401.25,402.75,401,401.75,667
20191201|2019-01-14 13:00,14,402,403,401.75,402.75,860
20191201|2019-01-14 19:00,15,402.75,404,402.5,403.5,563
20191201|2019-01-14 19:30,15,403.75,403.75,403.75,403.75,72
20191201|2019-01-14 20:00,15,403.5,403.75,403.5,403.75,24
20191201|2019-01-14 20:30,15,403.75,403.75,403.75,403.75,15
20191201|2019-01-14 21:30,15,403.75,403.75,403.75,403.75,23
20191201|2019-01-14 22:00,15,403.75,403.75,403.75,403.75,20
20191201|2019-01-14 22:30,15,404,404,404,404,17
20191201|2019-01-14 23:30,15,403.75,403.75,403.75,403.75,3
20191201|2019-01-15 00:00,15,404,404,404,404,76
20191201|2019-01-15 00:30,15,403.75,404,403.75,404,7
20191201|2019-01-15 01:00,15,404,404.25,404,404.25,119
20191201|2019-01-15 01:30,15,404,404,404,404,76
20191201|2019-01-15 02:00,15,404,404,403.75,403.75,72
20191201|2019-01-15 02:30,15,403.75,404,403.75,404,9
20191201|2019-01-15 03:00,15,404,404,404,404,22
20191201|2019-01-15 03:30,15,404,404,404,404,44
20191201|2019-01-15 04:00,15,404,404,403.75,403.75,31
20191201|2019-01-15 04:30,15,403.75,403.75,403.75,403.75,5
20191201|2019-01-15 05:00,15,403.75,403.75,403.75,403.75,4
20191201|2019-01-15 05:30,15,403.75,403.75,403.75,403.75,15
20191201|2019-01-15 06:00,15,403.75,403.75,403.75,403.75,16
20191201|2019-01-15 06:30,15,403.75,403.75,403.5,403.5,133
20191201|2019-01-15 07:00,15,403.5,403.75,402.75,403,181
20191201|2019-01-15 07:30,15,403,403,403,403,28
20191201|2019-01-15 08:30,15,403,404,401.75,402.25,2284
20191201|2019-01-15 09:00,15,402.25,402.5,401.75,401.75,1093
20191201|2019-01-15 09:30,15,401.5,401.5,399,399,3517
20191201|2019-01-15 10:00,15,399,399.75,399,399.25,637
20191201|2019-01-15 10:30,15,399.25,399.5,398.75,399.25,625
20191201|2019-01-15 11:00,15,399.25,399.5,398.75,398.75,510
20191201|2019-01-15 11:30,15,398.75,399,398,398.75,1362
20191201|2019-01-15 12:00,15,399,399,398,398,317
20191201|2019-01-15 12:30,15,398,398.25,397.25,397.25,1101
20191201|2019-01-15 13:00,15,397.25,397.5,396.5,397.25,1257
20191201|2019-01-15 19:00,16,397.75,399.25,397.75,398.5,266
20191201|2019-01-15 19:30,16,398.5,399,398.25,399,40
20191201|2019-01-15 20:00,16,399,399,399,399,17
20191201|2019-01-15 20:30,16,398.75,399,398.5,398.5,27
20191201|2019-01-15 21:30,16,398.75,398.75,398.75,398.75,7
20191201|2019-01-15 22:00,16,398.5,398.5,398.5,398.5,12
20191201|2019-01-15 23:30,16,398.75,399,398.75,399,37
20191201|2019-01-16 00:00,16,399.25,399.25,399.25,399.25,10
20191201|2019-01-16 00:30,16,399.25,399.25,399.25,399.25,15
20191201|2019-01-16 01:00,16,399,399,398.75,398.75,77
20191201|2019-01-16 01:30,16,398.75,398.75,398.5,398.5,39
20191201|2019-01-16 02:00,16,398.75,399,398.75,399,6
20191201|2019-01-16 02:30,16,399,399.25,399,399.25,73
20191201|2019-01-16 03:00,16,399.5,399.5,399.25,399.25,5
20191201|2019-01-16 03:30,16,399.25,399.5,399.25,399.25,23
20191201|2019-01-16 04:00,16,399.25,399.25,399,399,22
20191201|2019-01-16 04:30,16,399,399,399,399,24
20191201|2019-01-16 05:00,16,398.75,398.75,398.75,398.75,44
20191201|2019-01-16 05:30,16,399,399.25,399,399,67
20191201|2019-01-16 06:00,16,399.25,399.5,399.25,399.25,46
20191201|2019-01-16 06:30,16,399.25,399.75,399.25,399.5,121
20191201|2019-01-16 07:00,16,399.25,399.25,399,399,24
20191201|2019-01-16 07:30,16,398.75,398.75,398.5,398.5,22
20191201|2019-01-16 08:30,16,398.75,399.25,398.25,399,1184
20191201|2019-01-16 09:00,16,399.25,399.75,398.75,399.25,1506
20191201|2019-01-16 09:30,16,399.25,399.75,398.75,399.5,717
20191201|2019-01-16 10:00,16,399.5,400,399,399,1765
20191201|2019-01-16 10:30,16,399,399.5,398.75,399,1164
20191201|2019-01-16 11:00,16,399,399.25,398.75,399,602
20191201|2019-01-16 11:30,16,399,399.25,398.5,398.5,590
20191201|2019-01-16 12:00,16,398.5,400,398.5,399.75,867
20191201|2019-01-16 12:30,16,399.75,400,399,399.25,849
20191201|2019-01-16 13:00,16,399.25,399.75,399,399,2284
20191201|2019-01-16 19:00,17,399,399.5,398.75,399.5,46
20191201|2019-01-16 19:30,17,399.5,399.5,399.5,399.5,12
20191201|2019-01-16 20:00,17,399.5,399.5,399.5,399.5,4
20191201|2019-01-16 20:30,17,399,399.25,399,399.25,10
20191201|2019-01-16 22:30,17,399.5,399.5,399.5,399.5,1
20191201|2019-01-16 23:30,17,399.5,399.5,399.5,399.5,1
20191201|2019-01-17 00:00,17,399.5,399.5,399.5,399.5,1
20191201|2019-01-17 01:00,17,399.25,399.25,399,399,25
20191201|2019-01-17 01:30,17,399,399,399,399,9
20191201|2019-01-17 02:30,17,399.25,399.25,399.25,399.25,29
20191201|2019-01-17 03:00,17,399.5,399.5,399.5,399.5,8
20191201|2019-01-17 03:30,17,399.75,400.25,399.75,400,110
20191201|2019-01-17 04:30,17,400,400,400,400,12
20191201|2019-01-17 05:00,17,400.25,400.25,400.25,400.25,8
20191201|2019-01-17 06:00,17,400.25,400.25,400,400.25,28
20191201|2019-01-17 06:30,17,400,400,399.75,400,24
20191201|2019-01-17 07:00,17,399.75,400.25,399.75,400,57
20191201|2019-01-17 07:30,17,399.75,400,399.75,400,84
20191201|2019-01-17 08:30,17,399.75,400.75,399,399.5,1497
20191201|2019-01-17 09:00,17,399.5,399.75,399.25,399.25,1059
20191201|2019-01-17 09:30,17,399.5,400,399.25,399.5,364
20191201|2019-01-17 10:00,17,399.75,399.75,399.5,399.75,551
20191201|2019-01-17 10:30,17,400,400.75,400,400.5,652
20191201|2019-01-17 11:00,17,400.25,400.5,400,400.5,931
20191201|2019-01-17 11:30,17,400.5,403.75,400.25,403.25,4921
20191201|2019-01-17 12:00,17,403.25,404.25,403,403.75,3390
20191201|2019-01-17 12:30,17,403.75,404,402.75,402.75,1082
20191201|2019-01-17 13:00,17,403,403.75,402.5,403.5,2886
20191201|2019-01-17 19:00,18,403,403,402,402.5,691
20191201|2019-01-17 19:30,18,402.5,403,402.5,403,67
20191201|2019-01-17 20:00,18,402.75,403.25,402.75,403.25,46
20191201|2019-01-17 20:30,18,403,403,403,403,9
20191201|2019-01-17 21:00,18,402.75,403,402.75,403,47
20191201|2019-01-17 22:00,18,403,403,403,403,11
20191201|2019-01-17 22:30,18,403,403,402.75,402.75,11
20191201|2019-01-17 23:30,18,402.75,402.75,402.5,402.75,47
20191201|2019-01-18 00:00,18,402.5,402.5,402.5,402.5,4
20191201|2019-01-18 01:00,18,403,403,403,403,4
20191201|2019-01-18 02:00,18,403,403,403,403,7
20191201|2019-01-18 02:30,18,403,403,402.75,402.75,32
20191201|2019-01-18 03:00,18,402.75,403,402.75,403,28
20191201|2019-01-18 03:30,18,403,405.75,403,405.25,5066
20191201|2019-01-18 04:00,18,405.5,406,405.5,405.75,452
20191201|2019-01-18 04:30,18,405.75,405.75,405.75,405.75,1
20191201|2019-01-18 05:00,18,405.75,406,405.5,405.75,647
20191201|2019-01-18 05:30,18,405.75,405.75,405.75,405.75,52
20191201|2019-01-18 06:00,18,405.75,405.75,405,405,175
20191201|2019-01-18 06:30,18,405,405.25,405,405,73
20191201|2019-01-18 07:00,18,405,405.25,404.75,404.75,388
20191201|2019-01-18 07:30,18,404.75,404.75,404.25,404.5,168
20191201|2019-01-18 08:30,18,404,404.5,402.75,403,2494
20191201|2019-01-18 09:00,18,403,405.5,401.75,404,4022
20191201|2019-01-18 09:30,18,404.25,405,404,404.25,1443
20191201|2019-01-18 10:00,18,404.5,404.75,403.75,403.75,810
20191201|2019-01-18 10:30,18,403.75,404.5,403,403.5,1014
20191201|2019-01-18 11:00,18,403.25,403.75,403,403,1224
20191201|2019-01-18 11:30,18,403,403.5,402.5,403.5,744
20191201|2019-01-18 12:00,18,403.5,404,403,403.75,791
20191201|2019-01-18 12:30,18,403.75,404.5,403.75,403.75,870
20191201|2019-01-18 13:00,18,404,404,402.75,402.75,1471
20191201|2019-01-21 19:00,22,402.5,403.25,402,403,329
20191201|2019-01-21 19:30,22,403,403,402.75,402.75,22
20191201|2019-01-21 20:00,22,402.5,402.5,402.5,402.5,10
20191201|2019-01-21 20:30,22,402.25,402.25,402,402,35
20191201|2019-01-21 21:00,22,402,402.5,402,402.5,25
20191201|2019-01-21 21:30,22,402.25,402.25,402,402,22
20191201|2019-01-21 22:00,22,402.25,402.25,402.25,402.25,28
20191201|2019-01-21 22:30,22,402,402,402,402,1
20191201|2019-01-21 23:00,22,402.25,402.25,402.25,402.25,3
20191201|2019-01-21 23:30,22,402.5,402.5,402.5,402.5,1
20191201|2019-01-22 00:00,22,402.5,402.5,402.5,402.5,5
20191201|2019-01-22 01:00,22,402.5,402.5,402.25,402.25,15
20191201|2019-01-22 01:30,22,402.25,402.25,402.25,402.25,5
20191201|2019-01-22 02:00,22,402.5,402.5,402.5,402.5,6
20191201|2019-01-22 02:30,22,402.75,402.75,402.5,402.5,13
20191201|2019-01-22 03:00,22,402.5,402.5,402.25,402.25,5
20191201|2019-01-22 03:30,22,402.25,402.75,402.25,402.5,36
20191201|2019-01-22 04:00,22,402.5,402.5,402.5,402.5,1
20191201|2019-01-22 04:30,22,402.25,402.5,402,402.5,162
20191201|2019-01-22 05:00,22,402.5,402.75,402.25,402.75,24
20191201|2019-01-22 05:30,22,402.5,402.5,402.25,402.25,67
20191201|2019-01-22 06:00,22,402,402,401.5,401.75,126
20191201|2019-01-22 06:30,22,401.75,402.5,401.75,402.25,117
20191201|2019-01-22 07:00,22,402.25,402.5,402.25,402.5,9
20191201|2019-01-22 07:30,22,402.5,403.5,402.5,403.25,107
20191201|2019-01-22 08:30,22,403.25,404,403,403.5,1393
20191201|2019-01-22 09:00,22,403.25,403.5,402.25,402.75,633
20191201|2019-01-22 09:30,22,402.75,403,402.25,402.5,579
20191201|2019-01-22 10:00,22,402.25,403,402.25,402.5,838
20191201|2019-01-22 10:30,22,402.5,402.75,401.75,402.25,1268
20191201|2019-01-22 11:00,22,402.25,402.25,401,401.5,1756
20191201|2019-01-22 11:30,22,401.5,401.75,401,401.25,1044
20191201|2019-01-22 12:00,22,401.25,401.5,399,400.5,2661
20191201|2019-01-22 12:30,22,400.25,401,399.75,400.5,2064
20191201|2019-01-22 13:00,22,400.5,401,399.5,401,1578
20191201|2019-01-22 19:00,23,401,402,401,401.25,448
20191201|2019-01-22 19:30,23,401.5,401.75,401.5,401.75,59
20191201|2019-01-22 20:00,23,402,402,402,402,1
20191201|2019-01-22 20:30,23,401.5,401.5,401.5,401.5,13
20191201|2019-01-22 21:30,23,401.75,401.75,401.75,401.75,8
20191201|2019-01-22 22:30,23,401.5,401.5,401.5,401.5,4
20191201|2019-01-23 01:00,23,401.75,401.75,401.75,401.75,8
20191201|2019-01-23 01:30,23,402,402,401.75,401.75,15
20191201|2019-01-23 02:00,23,402,402,402,402,1
20191201|2019-01-23 02:30,23,402,402,401.75,401.75,9
20191201|2019-01-23 03:30,23,402.25,402.25,402.25,402.25,2
20191201|2019-01-23 04:00,23,402.5,402.5,402.5,402.5,75
20191201|2019-01-23 04:30,23,402.25,402.25,402.25,402.25,2
20191201|2019-01-23 05:00,23,402.25,402.5,402.25,402.5,15
20191201|2019-01-23 05:30,23,402.5,402.5,402.5,402.5,16
20191201|2019-01-23 06:00,23,402.75,402.75,402.5,402.5,46
20191201|2019-01-23 06:30,23,402.5,402.5,402.5,402.5,4
20191201|2019-01-23 07:00,23,402.5,402.75,402,402,309
20191201|2019-01-23 07:30,23,402,402.5,402,402.5,57
20191201|2019-01-23 08:30,23,402.5,403.25,402,402,1211
20191201|2019-01-23 09:00,23,402,402.25,401,402,797
20191201|2019-01-23 09:30,23,402,402,401.25,401.5,375
20191201|2019-01-23 10:00,23,401.25,401.5,401,401.25,363
20191201|2019-01-23 10:30,23,401.25,401.75,401.25,401.5,356
20191201|2019-01-23 11:00,23,401.5,402,401.5,401.75,1107
20191201|2019-01-23 11:30,23,401.75,401.75,401.25,401.5,528
20191201|2019-01-23 12:00,23,401.75,402,401.5,401.75,652
20191201|2019-01-23 12:30,23,401.75,402.25,401.75,401.75,544
20191201|2019-01-23 13:00,23,401.75,402.5,401.75,402.25,1635
20191201|2019-01-23 19:00,24,402.25,402.25,401.5,402.25,315
20191201|2019-01-23 19:30,24,402,402.25,402,402.25,32
20191201|2019-01-23 20:00,24,402.25,402.25,402.25,402.25,51
20191201|2019-01-23 20:30,24,402.5,402.75,402.5,402.5,37
20191201|2019-01-23 21:00,24,402.75,403,402.75,402.75,57
20191201|2019-01-23 21:30,24,402.5,402.5,402.5,402.5,5
20191201|2019-01-23 22:30,24,402.5,402.5,402.5,402.5,4
20191201|2019-01-23 23:00,24,402.75,402.75,402.75,402.75,14
20191201|2019-01-23 23:30,24,402.5,402.5,402.5,402.5,11
20191201|2019-01-24 00:00,24,402.5,402.5,402.5,402.5,11
20191201|2019-01-24 01:00,24,402.5,402.5,402.5,402.5,3
20191201|2019-01-24 02:00,24,402.75,403,402.75,402.75,24
20191201|2019-01-24 02:30,24,403,403,403,403,19
20191201|2019-01-24 03:30,24,403,403,402.75,402.75,30
20191201|2019-01-24 04:30,24,402.5,402.5,402.5,402.5,1
20191201|2019-01-24 05:00,24,402.25,402.25,401.75,402,145
20191201|2019-01-24 05:30,24,402,402,402,402,18
20191201|2019-01-24 06:00,24,402.25,402.25,402.25,402.25,13
20191201|2019-01-24 06:30,24,402.25,402.25,402,402,13
20191201|2019-01-24 07:00,24,402.25,402.25,402,402,63
20191201|2019-01-24 07:30,24,401.75,402,401.5,402,99
20191201|2019-01-24 08:30,24,401.75,401.75,399.75,400.75,1743
20191201|2019-01-24 09:00,24,400.75,402.25,400.25,402.25,1124
20191201|2019-01-24 09:30,24,402.25,402.25,401.25,401.25,1029
20191201|2019-01-24 10:00,24,401.5,401.75,401,401.25,922
20191201|2019-01-24 10:30,24,401.25,402,401.25,401.75,2135
20191201|2019-01-24 11:00,24,401.5,401.5,400.5,400.5,405
20191201|2019-01-24 11:30,24,400.5,400.75,400.25,400.5,970
20191201|2019-01-24 12:00,24,400.5,401,400.25,400.5,1207
20191201|2019-01-24 12:30,24,400.5,401,400.25,400.5,1083
20191201|2019-01-24 13:00,24,400.5,401,400,400.75,753
20191201|2019-01-24 19:00,25,400.75,400.75,400,400.5,113
20191201|2019-01-24 19:30,25,400.75,400.75,400.75,400.75,1
20191201|2019-01-24 20:00,25,400.5,400.5,400.5,400.5,1
20191201|2019-01-24 20:30,25,400.5,400.5,400.5,400.5,2
20191201|2019-01-24 21:00,25,400.5,400.5,400.5,400.5,5
20191201|2019-01-24 22:30,25,400.5,400.5,400.5,400.5,2
20191201|2019-01-24 23:30,25,400.75,400.75,400.75,400.75,2
20191201|2019-01-25 00:00,25,400.75,400.75,400.75,400.75,26
20191201|2019-01-25 00:30,25,401,401,401,401,15
20191201|2019-01-25 01:00,25,400.75,400.75,400.75,400.75,4
20191201|2019-01-25 01:30,25,400.5,400.5,400.5,400.5,2
20191201|2019-01-25 02:00,25,400.75,401,400.75,401,21
20191201|2019-01-25 02:30,25,401.25,401.25,401,401.25,43
20191201|2019-01-25 03:30,25,401.25,401.25,401.25,401.25,14
20191201|2019-01-25 04:00,25,401.25,401.25,401.25,401.25,5
20191201|2019-01-25 04:30,25,401.25,401.25,401,401,5
20191201|2019-01-25 05:00,25,401,401,401,401,12
20191201|2019-01-25 05:30,25,401,401,401,401,6
20191201|2019-01-25 06:00,25,401.25,401.25,401.25,401.25,13
20191201|2019-01-25 06:30,25,401.5,402,401.5,401.75,191
20191201|2019-01-25 07:00,25,401.75,402,401.5,401.5,130
20191201|2019-01-25 07:30,25,401.5,401.5,401.25,401.25,50
20191201|2019-01-25 08:30,25,401.25,401.5,398.5,400,6311
20191201|2019-01-25 09:00,25,400,401.5,399.75,401.25,1017
20191201|2019-01-25 09:30,25,401,401.25,400.25,400.5,478
20191201|2019-01-25 10:00,25,400.5,400.75,400.25,400.75,392
20191201|2019-01-25 10:30,25,400.75,401,400.5,401,336
20191201|2019-01-25 11:00,25,401,402.5,400.75,402,712
20191201|2019-01-25 11:30,25,401.75,402.25,401.5,401.75,315
20191201|2019-01-25 12:00,25,401.75,402.25,401.75,402,392
20191201|2019-01-25 12:30,25,402,402.25,401.75,402,466
20191201|2019-01-25 13:00,25,402,403.5,402,403,1803
20191201|2019-01-27 19:00,28,402.5,403,402.25,403,206
20191201|2019-01-27 19:30,28,403,403,402.75,402.75,47
20191201|2019-01-27 21:00,28,403,403.25,403,403.25,42
20191201|2019-01-27 22:00,28,403,403,403,403,22
20191201|2019-01-27 23:30,28,403,403,403,403,10
20191201|2019-01-28 00:00,28,403.25,403.25,403.25,403.25,13
20191201|2019-01-28 00:30,28,403.25,403.25,403.25,403.25,9
20191201|2019-01-28 01:30,28,403.5,403.5,403.5,403.5,129
20191201|2019-01-28 02:00,28,403.25,403.5,403.25,403.5,73
20191201|2019-01-28 02:30,28,403.25,403.25,403.25,403.25,26
20191201|2019-01-28 03:00,28,403.25,403.25,403.25,403.25,19
20191201|2019-01-28 03:30,28,403.25,403.25,403,403,31
20191201|2019-01-28 04:30,28,403,403,402.75,402.75,42
20191201|2019-01-28 05:00,28,403,403,403,403,15
20191201|2019-01-28 05:30,28,403,403,403,403,20
20191201|2019-01-28 06:00,28,403,403.25,402.75,403.25,78
20191201|2019-01-28 06:30,28,403.25,403.25,403,403,35
20191201|2019-01-28 07:00,28,402.75,403.5,402.75,403,44
20191201|2019-01-28 07:30,28,402.75,403,402.75,402.75,120
20191201|2019-01-28 08:30,28,402.5,402.5,401.25,401.5,1380
20191201|2019-01-28 09:00,28,401.5,402,401.25,402,699
20191201|2019-01-28 09:30,28,402.25,402.5,401.5,401.75,441
20191201|2019-01-28 10:00,28,401.75,402,401.5,401.5,514
20191201|2019-01-28 10:30,28,401.75,402.5,401.5,402.25,866
20191201|2019-01-28 11:00,28,402.25,402.25,401.75,401.75,203
20191201|2019-01-28 11:30,28,401.75,402.75,401.5,402.25,728
20191201|2019-01-28 12:00,28,402.25,402.25,402,402.25,119
20191201|2019-01-28 12:30,28,402.25,402.75,402,402.75,477
20191201|2019-01-28 13:00,28,402.75,403,402.25,402.5,860
20191201|2019-01-28 19:00,29,402.25,402.25,401.75,402,80
20191201|2019-01-28 19:30,29,402,402.25,402,402,31
20191201|2019-01-28 20:00,29,402,402,402,402,9
20191201|2019-01-28 20:30,29,402,402,402,402,4
20191201|2019-01-28 21:00,29,402,402,401.75,401.75,11
20191201|2019-01-28 21:30,29,401.75,401.75,401.75,401.75,15
20191201|2019-01-28 22:00,29,402,402,402,402,11
20191201|2019-01-28 22:30,29,402.25,402.25,402.25,402.25,18
20191201|2019-01-28 23:00,29,402.5,402.5,402.5,402.5,8
20191201|2019-01-29 00:00,29,402.5,402.5,402.5,402.5,15
20191201|2019-01-29 00:30,29,402.5,402.5,402.5,402.5,5
20191201|2019-01-29 02:00,29,402.25,402.25,402.25,402.25,7
20191201|2019-01-29 03:00,29,402.5,402.75,402.5,402.75,25
20191201|2019-01-29 03:30,29,403,403.25,403,403.25,154
20191201|2019-01-29 04:00,29,403,403,402.75,402.75,17
20191201|2019-01-29 04:30,29,402.75,403.25,402.75,403.25,54
20191201|2019-01-29 05:00,29,403.25,403.25,403.25,403.25,93
20191201|2019-01-29 05:30,29,403.25,403.25,403.25,403.25,2
20191201|2019-01-29 06:00,29,403.25,403.5,403.25,403.25,101
20191201|2019-01-29 06:30,29,403.25,403.25,403,403.25,27
20191201|2019-01-29 07:00,29,403.25,403.25,403,403,194
20191201|2019-01-29 07:30,29,403,403,402.5,402.75,97
20191201|2019-01-29 08:30,29,402.25,402.25,401.25,401.75,848
20191201|2019-01-29 09:00,29,401.75,402.25,400.75,401,1111
20191201|2019-01-29 09:30,29,401.25,401.5,400.75,401.25,567
20191201|2019-01-29 10:00,29,401.25,401.25,400.25,400.75,1213
20191201|2019-01-29 10:30,29,400.75,401.5,400.75,400.75,1610
20191201|2019-01-29 11:00,29,400.75,401,400.25,400.75,1203
20191201|2019-01-29 11:30,29,400.75,401.25,400.5,400.75,1128
20191201|2019-01-29 12:00,29,401,401,400.25,400.25,317
20191201|2019-01-29 12:30,29,400.25,400.75,400.25,400.25,391
20191201|2019-01-29 13:00,29,400.25,401.25,400,401,2189
20191201|2019-01-29 19:00,30,400.75,401.75,400.75,401.25,233
20191201|2019-01-29 19:30,30,401.25,401.25,400.75,400.75,10
20191201|2019-01-29 20:00,30,401.25,401.25,401.25,401.25,1
20191201|2019-01-29 20:30,30,401,401,401,401,10
20191201|2019-01-29 22:00,30,401,401,401,401,12
20191201|2019-01-29 22:30,30,401,401,401,401,4
20191201|2019-01-29 23:30,30,401,401.25,401,401.25,7
20191201|2019-01-30 00:30,30,401.25,401.25,401.25,401.25,19
20191201|2019-01-30 01:00,30,401.25,401.25,401,401,8
20191201|2019-01-30 01:30,30,401.25,401.25,401.25,401.25,5
20191201|2019-01-30 02:00,30,401.25,401.5,401.25,401.5,5
20191201|2019-01-30 02:30,30,401.5,401.5,401.5,401.5,6
20191201|2019-01-30 03:00,30,401.75,402,401.75,402,54
20191201|2019-01-30 03:30,30,402,402,402,402,14
20191201|2019-01-30 04:00,30,401.75,401.75,401.75,401.75,7
20191201|2019-01-30 04:30,30,401.75,401.75,401.5,401.75,29
20191201|2019-01-30 05:00,30,401.75,401.75,401.5,401.5,6
20191201|2019-01-30 06:00,30,402,402.25,402,402,59
20191201|2019-01-30 06:30,30,402,402.25,401.75,402.25,76
20191201|2019-01-30 07:00,30,402.5,402.75,402.25,402.75,361
20191201|2019-01-30 07:30,30,403,403,402.25,402.5,420
20191201|2019-01-30 08:30,30,402.25,402.75,401.75,402.5,2689
20191201|2019-01-30 09:00,30,402.5,403.75,402.5,403.75,1737
20191201|2019-01-30 09:30,30,403.5,403.75,403,403,596
20191201|2019-01-30 10:00,30,403,403.25,402.5,402.5,349
20191201|2019-01-30 10:30,30,402.75,402.75,402.25,402.75,1244
20191201|2019-01-30 11:00,30,402.75,403.25,402.25,402.25,1388
20191201|2019-01-30 11:30,30,402.25,403,402,403,659
20191201|2019-01-30 12:00,30,402.75,403,402.5,403,783
20191201|2019-01-30 12:30,30,403.25,403.5,402.75,403.25,856
20191201|2019-01-30 13:00,30,403,404,403,403.75,1856
20191201|2019-01-30 19:00,31,403.25,403.25,403,403,276
20191201|2019-01-30 19:30,31,403,403,403,403,4
20191201|2019-01-30 20:00,31,403,403,403,403,1
20191201|2019-01-30 20:30,31,403,403,403,403,2
20191201|2019-01-30 21:00,31,403,403.25,403,403.25,18
20191201|2019-01-30 23:00,31,403.25,403.5,403.25,403.5,108
20191201|2019-01-31 00:00,31,403.5,403.5,403.5,403.5,27
20191201|2019-01-31 01:00,31,403.25,403.25,403.25,403.25,29
20191201|2019-01-31 01:30,31,403.25,403.25,403.25,403.25,16
20191201|2019-01-31 02:30,31,403.5,403.5,403.25,403.25,2
20191201|2019-01-31 03:30,31,403.25,403.25,403,403,179
20191201|2019-01-31 04:00,31,403,403,403,403,16
20191201|2019-01-31 04:30,31,403,403,403,403,19
20191201|2019-01-31 05:00,31,403,403,403,403,1
20191201|2019-01-31 05:30,31,403,403,403,403,4
20191201|2019-01-31 06:30,31,403.25,403.25,403.25,403.25,115
20191201|2019-01-31 07:00,31,403.25,403.5,403,403,194
20191201|2019-01-31 07:30,31,403,403.5,403,403.25,91
20191201|2019-01-31 08:30,31,403.25,403.75,402.75,403.25,1169
20191201|2019-01-31 09:00,31,403.25,403.5,402,402.25,1532
20191201|2019-01-31 09:30,31,402.25,402.5,401,401.25,1616
20191201|2019-01-31 10:00,31,401.25,401.75,401,401.5,619
20191201|2019-01-31 10:30,31,401.25,401.5,401.25,401.5,200
20191201|2019-01-31 11:00,31,401.25,402,400.25,400.25,1970
20191201|2019-01-31 11:30,31,400.5,400.75,400.25,400.5,796
20191201|2019-01-31 12:00,31,400.25,400.5,400,400.25,1138
20191201|2019-01-31 12:30,31,400.5,400.75,399.5,399.75,1303
20191201|2019-01-31 13:00,31,399.75,400.25,399.5,399.5,1921
20191201|2019-01-31 19:00,1,400.25,401.75,400.25,401,622
20191201|2019-01-31 19:30,1,400.75,401.25,400.5,400.5,56
20191201|2019-01-31 20:00,1,400.5,400.5,400.5,400.5,4
20191201|2019-01-31 20:30,1,400.5,401.5,400.5,401.5,24
20191201|2019-01-31 21:00,1,401.25,401.25,401.25,401.25,11
20191201|2019-01-31 22:00,1,401.5,401.5,401.5,401.5,1
20191201|2019-01-31 22:30,1,401.25,401.5,401.25,401.5,26
20191201|2019-01-31 23:30,1,401.5,401.5,401.5,401.5,16
20191201|2019-02-01 00:00,1,401.25,401.5,401.25,401.5,2
20191201|2019-02-01 00:30,1,401.75,401.75,401.5,401.75,17
20191201|2019-02-01 01:00,1,401.5,401.75,401.5,401.75,29
20191201|2019-02-01 01:30,1,401.5,401.75,401.5,401.75,11
20191201|2019-02-01 02:00,1,401.75,402,401.75,401.75,25
20191201|2019-02-01 02:30,1,402,402.25,401.25,401.25,362
20191201|2019-02-01 03:00,1,401.5,401.5,401.25,401.25,5
20191201|2019-02-01 03:30,1,401.5,401.5,401.5,401.5,21
20191201|2019-02-01 04:00,1,401.5,402.25,401.5,402,259
20191201|2019-02-01 04:30,1,402,402,402,402,13
20191201|2019-02-01 05:00,1,402,402,401.75,401.75,4
20191201|2019-02-01 05:30,1,401.75,402,401.5,401.5,130
20191201|2019-02-01 06:00,1,401.75,401.75,401.75,401.75,16
20191201|2019-02-01 06:30,1,402,402.5,401.75,402.25,149
20191201|2019-02-01 07:00,1,402,402.75,402,402.5,196
20191201|2019-02-01 07:30,1,402.5,402.75,402.5,402.5,159
20191201|2019-02-01 08:30,1,402.5,403.75,402,402.5,2707
20191201|2019-02-01 09:00,1,402.5,403.75,402.5,403.75,2647
20191201|2019-02-01 09:30,1,403.5,403.5,402.75,403.25,1796
20191201|2019-02-01 10:00,1,403,403.25,402.5,402.75,1582
20191201|2019-02-01 10:30,1,402.75,403.25,402.5,403,733
20191201|2019-02-01 11:00,1,403,403,402.5,402.75,747
20191201|2019-02-01 11:30,1,402.75,403.25,402.75,402.75,850
20191201|2019-02-01 12:00,1,402.75,403,402.5,402.5,607
20191201|2019-02-01 12:30,1,402.5,402.75,401.75,401.75,1226
20191201|2019-02-01 13:00,1,402,403,401.75,402.25,2241
20191201|2019-02-03 19:00,4,401.25,402,401.25,402,222
20191201|2019-02-03 20:00,4,402.25,402.25,402.25,402.25,11
20191201|2019-02-03 20:30,4,402,402.25,402,402.25,27
20191201|2019-02-03 21:30,4,402.25,402.25,402.25,402.25,8
20191201|2019-02-03 22:00,4,402,402.25,402,402.25,2
20191201|2019-02-03 23:30,4,402.25,402.25,402.25,402.25,1
20191201|2019-02-04 00:00,4,402,402,402,402,11
20191201|2019-02-04 00:30,4,402.25,402.25,402.25,402.25,21
20191201|2019-02-04 01:00,4,402.25,402.25,402.25,402.25,4
20191201|2019-02-04 01:30,4,402,402,402,402,5
20191201|2019-02-04 02:00,4,402.25,402.25,402.25,402.25,7
20191201|2019-02-04 02:30,4,402.25,402.25,401.75,402,39
20191201|2019-02-04 03:30,4,402,402.25,402,402.25,11
20191201|2019-02-04 04:00,4,402,402,402,402,5
20191201|2019-02-04 05:00,4,402,402,402,402,10
20191201|2019-02-04 05:30,4,402,402,402,402,5
20191201|2019-02-04 06:00,4,402,402,401.75,402,27
20191201|2019-02-04 06:30,4,402,402,401.75,401.75,26
20191201|2019-02-04 07:00,4,401.75,402,401.75,401.75,112
20191201|2019-02-04 07:30,4,401.75,402,401.5,402,26
20191201|2019-02-04 08:30,4,401.75,401.75,400.75,401,717
20191201|2019-02-04 09:00,4,401,402,401,401.75,833
20191201|2019-02-04 09:30,4,402,403.25,402,403,1493
20191201|2019-02-04 10:00,4,403,403.5,402.5,403.25,1016
20191201|2019-02-04 10:30,4,403.25,403.5,402.75,403,615
20191201|2019-02-04 11:00,4,403,403,402.25,402.25,1115
20191201|2019-02-04 11:30,4,402.5,402.75,402,402.5,368
20191201|2019-02-04 12:00,4,402.5,402.5,402,402.25,995
20191201|2019-02-04 12:30,4,402.5,403,402.5,402.75,836
20191201|2019-02-04 13:00,4,402.75,403,402.25,402.75,1459
20191201|2019-02-04 19:00,5,402.5,403,402.25,402.75,269
20191201|2019-02-04 19:30,5,403,403,402.75,402.75,42
20191201|2019-02-04 20:30,5,403,403,403,403,4
20191201|2019-02-04 22:00,5,402.75,402.75,402.75,402.75,35
20191201|2019-02-04 22:30,5,403,403,403,403,36
20191201|2019-02-04 23:30,5,402.75,402.75,402.75,402.75,2
20191201|2019-02-05 01:00,5,403,403,403,403,48
20191201|2019-02-05 02:30,5,403,403,403,403,5
20191201|2019-02-05 03:00,5,402.75,402.75,402.5,402.5,30
20191201|2019-02-05 04:30,5,402.75,402.75,402.75,402.75,63
20191201|2019-02-05 05:00,5,402.75,402.75,402.75,402.75,16
20191201|2019-02-05 06:00,5,403,403,403,403,6
20191201|2019-02-05 06:30,5,402.75,402.75,402.75,402.75,61
20191201|2019-02-05 07:00,5,403,403,402.75,402.75,14
20191201|2019-02-05 07:30,5,402.75,403,402.75,402.75,262
20191201|2019-02-05 08:30,5,403,403,401.25,401.25,1548
20191201|2019-02-05 09:00,5,401.25,401.5,400.75,401.25,1169
20191201|2019-02-05 09:30,5,401.25,402,401.25,401.25,342
20191201|2019-02-05 10:00,5,401.5,402.5,401.5,402.25,467
20191201|2019-02-05 10:30,5,402.5,403.25,402.25,403.25,691
20191201|2019-02-05 11:00,5,403,403,402.5,402.5,589
20191201|2019-02-05 11:30,5,402.5,403.5,402.25,403.25,914
20191201|2019-02-05 12:00,5,403.5,403.5,403,403.25,326
20191201|2019-02-05 12:30,5,403.25,403.5,403,403.25,639
20191201|2019-02-05 13:00,5,403.25,404,403,403.25,2419
20191201|2019-02-05 19:00,6,403,403.5,403,403.25,302
20191201|2019-02-05 19:30,6,403,403,403,403,8
20191201|2019-02-05 21:00,6,403.25,403.25,403.25,403.25,1
20191201|2019-02-05 21:30,6,403.25,403.25,403.25,403.25,2
20191201|2019-02-05 22:00,6,403.25,403.25,403.25,403.25,2
20191201|2019-02-05 22:30,6,403.25,403.25,403.25,403.25,18
20191201|2019-02-06 00:00,6,403.25,403.25,403.25,403.25,4
20191201|2019-02-06 01:30,6,403.25,403.25,403.25,403.25,50
20191201|2019-02-06 02:00,6,403.5,403.5,403.5,403.5,1
20191201|2019-02-06 03:30,6,403.5,403.5,403.5,403.5,5
20191201|2019-02-06 04:30,6,403.5,403.5,403.5,403.5,1
20191201|2019-02-06 05:00,6,403.5,403.5,403.5,403.5,47
20191201|2019-02-06 05:30,6,403.5,403.5,403.25,403.25,60
20191201|2019-02-06 06:00,6,403.25,403.25,403,403,179
20191201|2019-02-06 06:30,6,403,403,402.75,403,287
20191201|2019-02-06 07:00,6,403,403.25,402.5,402.5,376
20191201|2019-02-06 07:30,6,402.75,403,402.5,402.75,99
20191201|2019-02-06 08:30,6,402.75,403.25,402.25,403,1186
20191201|2019-02-06 09:00,6,402.75,403,402.5,402.75,1052
20191201|2019-02-06 09:30,6,402.5,403,402.5,403,355
20191201|2019-02-06 10:00,6,403,403.5,403,403,986
20191201|2019-02-06 10:30,6,403,403.25,402.75,403.25,677
20191201|2019-02-06 11:00,6,403.25,403.5,402.75,402.75,324
20191201|2019-02-06 11:30,6,403,403.5,403,403,349
20191201|2019-02-06 12:00,6,403,403.5,403,403.25,316
20191201|2019-02-06 12:30,6,403.5,403.5,403,403.25,1031
20191201|2019-02-06 13:00,6,403.5,403.75,402.75,403,1732
20191201|2019-02-06 19:00,7,403,403.25,402.75,402.75,529
20191201|2019-02-06 19:30,7,402.75,402.75,402.75,402.75,2
20191201|2019-02-06 20:00,7,402.75,402.75,402.75,402.75,117
20191201|2019-02-06 21:00,7,402.75,403,402.75,403,62
20191201|2019-02-06 21:30,7,403,403,403,403,6
20191201|2019-02-06 22:00,7,403,403,402.75,402.75,18
20191201|2019-02-06 22:30,7,402.75,402.75,402.5,402.5,51
20191201|2019-02-06 23:00,7,402.75,402.75,402.5,402.5,15
20191201|2019-02-06 23:30,7,402.5,402.5,402.5,402.5,26
20191201|2019-02-07 00:30,7,402.75,402.75,402.75,402.75,8
20191201|2019-02-07 01:30,7,402.5,402.5,402.5,402.5,2
20191201|2019-02-07 02:00,7,402.5,402.5,402.5,402.5,54
20191201|2019-02-07 02:30,7,402.75,402.75,402.75,402.75,51
20191201|2019-02-07 03:00,7,402.75,402.75,402.75,402.75,11
20191201|2019-02-07 03:30,7,402.75,402.75,402.5,402.5,14
20191201|2019-02-07 04:00,7,402.5,402.75,402.5,402.75,86
20191201|2019-02-07 04:30,7,402.75,403,402.75,403,175
20191201|2019-02-07 05:30,7,403,403,402.75,402.75,374
20191201|2019-02-07 06:00,7,403,403,402.75,403,19
20191201|2019-02-07 06:30,7,403,403,402.75,403,221
20191201|2019-02-07 07:00,7,402.75,402.75,402.5,402.75,104
20191201|2019-02-07 07:30,7,402.75,403,402.5,402.5,180
20191201|2019-02-07 08:30,7,402.5,402.75,401.25,401.5,1426
20191201|2019-02-07 09:00,7,401.5,401.5,401,401,892
20191201|2019-02-07 09:30,7,401,402,401,401.5,607
20191201|2019-02-07 10:00,7,401.25,401.5,401,401,1182
20191201|2019-02-07 10:30,7,401,401.5,400.5,401,1622
20191201|2019-02-07 11:00,7,401,401.25,400.5,401,587
20191201|2019-02-07 11:30,7,401,401.25,400.25,400.25,1200
20191201|2019-02-07 12:00,7,400.25,400.75,400,400.75,698
20191201|2019-02-07 12:30,7,400.5,401,400.25,400.75,824
20191201|2019-02-07 13:00,7,400.75,401,400,400.25,2110
20191201|2019-02-07 19:00,8,400,401,400,400.75,358
20191201|2019-02-07 19:30,8,400.75,400.75,400.75,400.75,19
20191201|2019-02-07 20:00,8,400.75,400.75,400.75,400.75,5
20191201|2019-02-07 20:30,8,400.75,400.75,400.5,400.75,27
20191201|2019-02-07 21:00,8,400.75,400.75,400.5,400.75,29
20191201|2019-02-07 21:30,8,400.75,400.75,400.5,400.5,8
20191201|2019-02-07 22:30,8,400.75,400.75,400.75,400.75,18
20191201|2019-02-07 23:00,8,400.75,400.75,400.75,400.75,4
20191201|2019-02-07 23:30,8,401,401,401,401,1
20191201|2019-02-08 00:00,8,401,401,401,401,42
20191201|2019-02-08 00:30,8,401.25,401.25,401,401,9
20191201|2019-02-08 01:30,8,401,401,401,401,1
20191201|2019-02-08 02:00,8,401,401,401,401,1
20191201|2019-02-08 02:30,8,401,401,401,401,4
20191201|2019-02-08 03:30,8,401,401.25,401,401.25,47
20191201|2019-02-08 04:00,8,401.5,402,401,401,425
20191201|2019-02-08 04:30,8,401.25,401.5,401.25,401.5,73
20191201|2019-02-08 05:00,8,401.5,401.5,401.25,401.25,79
20191201|2019-02-08 05:30,8,401.25,401.25,401.25,401.25,28
20191201|2019-02-08 06:00,8,401.5,401.5,401.25,401.25,13
20191201|2019-02-08 06:30,8,401.25,401.5,401,401.5,180
20191201|2019-02-08 07:00,8,401.5,401.75,401.5,401.5,65
20191201|2019-02-08 07:30,8,401.75,401.75,401.25,401.25,238
20191201|2019-02-08 08:30,8,401.25,402,401,402,2548
20191201|2019-02-08 09:00,8,401.75,402,401.25,401.25,988
20191201|2019-02-08 09:30,8,401.25,401.75,401,401.5,762
20191201|2019-02-08 10:00,8,401.5,401.75,401.25,401.5,544
20191201|2019-02-08 10:30,8,401.5,401.75,401,401.25,1407
20191201|2019-02-08 11:00,8,401.25,404,399,401.25,5615
20191201|2019-02-08 11:30,8,401.25,401.25,398.75,399,3663
20191201|2019-02-08 12:00,8,399.25,400.25,399,399.25,696
20191201|2019-02-08 12:30,8,399.5,400.25,399.25,400,730
20191201|2019-02-08 13:00,8,399.75,399.75,398.5,399.25,1526
20191201|2019-02-10 19:00,11,399.25,399.5,399,399.25,117
20191201|2019-02-10 19:30,11,399,399,398.75,399,86
20191201|2019-02-10 20:00,11,399,399,399,399,17
20191201|2019-02-10 20:30,11,399,399.25,398.75,399.25,7
20191201|2019-02-10 21:00,11,399.25,399.25,399.25,399.25,2
20191201|2019-02-10 21:30,11,399.5,399.5,399.5,399.5,1
20191201|2019-02-10 22:30,11,399.25,399.25,399.25,399.25,4
20191201|2019-02-11 00:00,11,399.25,399.25,399,399.25,9
20191201|2019-02-11 02:00,11,399,399,399,399,18
20191201|2019-02-11 02:30,11,398.75,398.75,398.5,398.75,67
20191201|2019-02-11 03:00,11,398.5,398.5,398.5,398.5,7
20191201|2019-02-11 04:00,11,398.25,398.25,398,398,19
20191201|2019-02-11 04:30,11,398,398.25,398,398,117
20191201|2019-02-11 05:00,11,398,398,397.75,397.75,23
20191201|2019-02-11 05:30,11,398,398,397.5,397.5,38
20191201|2019-02-11 06:00,11,397.5,397.75,397.5,397.5,124
20191201|2019-02-11 06:30,11,397.5,397.5,397.25,397.5,39
20191201|2019-02-11 07:00,11,397.5,397.75,397.25,397.5,316
20191201|2019-02-11 07:30,11,397.25,397.5,397.25,397.25,33
20191201|2019-02-11 08:30,11,397.5,398.5,397.25,398.25,1228
20191201|2019-02-11 09:00,11,398.25,398.25,397.25,397.5,547
20191201|2019-02-11 09:30,11,397.5,397.5,396.5,396.75,1958
20191201|2019-02-11 10:00,11,396.75,397.25,396.5,396.75,697
20191201|2019-02-11 10:30,11,396.5,397.25,396.5,396.75,1123
20191201|2019-02-11 11:00,11,396.75,398,396.75,398,1050
20191201|2019-02-11 11:30,11,398,398,397.25,397.5,337
20191201|2019-02-11 12:00,11,397.25,397.75,397,397.5,251
20191201|2019-02-11 12:30,11,397.5,398.25,397.5,398,249
20191201|2019-02-11 13:00,11,398,398.25,397.5,398.25,592
20191201|2019-02-11 19:00,12,398,398.25,398,398.25,83
20191201|2019-02-11 19:30,12,398.5,399,398.5,399,74
20191201|2019-02-11 20:00,12,398.75,398.75,398.5,398.5,24
20191201|2019-02-11 20:30,12,398.75,399.25,398.75,399.25,55
20191201|2019-02-11 21:00,12,399,399,398.75,398.75,8
20191201|2019-02-11 22:00,12,399,399,399,399,12
20191201|2019-02-11 22:30,12,399,399,399,399,18
20191201|2019-02-11 23:00,12,399,399,398.75,398.75,91
20191201|2019-02-12 00:00,12,399,399,398.75,398.75,16
20191201|2019-02-12 01:00,12,399,399,399,399,1
20191201|2019-02-12 02:00,12,399,399.25,399,399.25,32
20191201|2019-02-12 02:30,12,399.5,399.75,399.5,399.75,30
20191201|2019-02-12 03:00,12,399.5,399.5,398.75,398.75,120
20191201|2019-02-12 03:30,12,399,399,398.75,398.75,66
20191201|2019-02-12 04:00,12,399,399.25,399,399,322
20191201|2019-02-12 04:30,12,399,399,399,399,1
20191201|2019-02-12 05:00,12,399,399.25,399,399.25,35
20191201|2019-02-12 05:30,12,399.25,399.5,399,399,137
20191201|2019-02-12 06:00,12,399.25,399.25,399.25,399.25,56
20191201|2019-02-12 06:30,12,399.25,399.25,399,399.25,54
20191201|2019-02-12 07:00,12,399.5,399.75,399.25,399.25,160
20191201|2019-02-12 07:30,12,399.25,399.5,399.25,399.5,11
20191201|2019-02-12 08:30,12,399.25,399.5,398.75,399.25,639
20191201|2019-02-12 09:00,12,399.25,399.25,398,398.25,604
20191201|2019-02-12 09:30,12,398.25,399,398,399,368
20191201|2019-02-12 10:00,12,399,399.75,399,399.75,1039
20191201|2019-02-12 10:30,12,399.75,400.5,399.25,400.25,1766
20191201|2019-02-12 11:00,12,400,402.25,400,401.5,2146
20191201|2019-02-12 11:30,12,401.5,402,401,401.75,938
20191201|2019-02-12 12:00,12,402,402.25,401.5,401.75,864
20191201|2019-02-12 12:30,12,401.5,402,401.25,401.75,420
20191201|2019-02-12 13:00,12,401.5,402,401.25,401.5,1102
20191201|2019-02-12 19:00,13,401.25,401.5,401,401.5,705
20191201|2019-02-12 19:30,13,401.25,401.5,401.25,401.5,21
20191201|2019-02-12 20:00,13,401.5,401.5,401.25,401.25,19
20191201|2019-02-12 20:30,13,401.5,401.5,401.5,401.5,238
20191201|2019-02-12 21:00,13,401.5,401.75,401.5,401.5,36
20191201|2019-02-12 21:30,13,401.75,401.75,401.75,401.75,44
20191201|2019-02-12 22:00,13,401.5,401.75,401.5,401.5,31
20191201|2019-02-12 23:00,13,401.5,401.75,401.5,401.75,7
20191201|2019-02-13 00:00,13,401.75,401.75,401.75,401.75,2
20191201|2019-02-13 00:30,13,401.75,401.75,401.75,401.75,5
20191201|2019-02-13 01:00,13,401.75,401.75,401.75,401.75,24
20191201|2019-02-13 02:30,13,401.75,401.75,401.75,401.75,7
20191201|2019-02-13 03:00,13,401.5,401.75,401.5,401.75,257
20191201|2019-02-13 03:30,13,401.5,401.5,401.5,401.5,41
20191201|2019-02-13 04:00,13,401.75,401.75,401.75,401.75,6
20191201|2019-02-13 04:30,13,401.5,401.75,401.5,401.75,126
20191201|2019-02-13 05:00,13,402,402.5,401.75,402.5,447
20191201|2019-02-13 05:30,13,402.25,402.25,402.25,402.25,42
20191201|2019-02-13 06:00,13,402.25,402.25,402.25,402.25,18
20191201|2019-02-13 06:30,13,402.25,402.25,401.75,401.75,251
20191201|2019-02-13 07:00,13,401.75,402,401.5,402,312
20191201|2019-02-13 07:30,13,402,402,401.75,402,71
20191201|2019-02-13 08:30,13,401.5,401.75,400.5,401,2868
20191201|2019-02-13 09:00,13,400.75,401.25,400.25,401.25,1197
20191201|2019-02-13 09:30,13,401.25,401.5,401,401.25,576
20191201|2019-02-13 10:00,13,401.25,401.5,401,401.25,542
20191201|2019-02-13 10:30,13,401.25,401.25,400.75,401.25,601
20191201|2019-02-13 11:00,13,401,401.5,400.75,401.5,999
20191201|2019-02-13 11:30,13,401.25,402,401.25,401.75,1271
20191201|2019-02-13 12:00,13,401.75,402.25,401.75,402,688
20191201|2019-02-13 12:30,13,402,402.25,401.75,402,359
20191201|2019-02-13 13:00,13,402,402.5,401.75,402.5,1007
20191201|2019-02-13 19:00,14,402,402.25,401.25,401.5,377
20191201|2019-02-13 19:30,14,401.5,401.5,401.5,401.5,21
20191201|2019-02-13 20:00,14,401.5,401.5,401.25,401.25,19
20191201|2019-02-13 20:30,14,401.5,401.5,401.5,401.5,12
20191201|2019-02-13 21:00,14,401.5,401.5,401.5,401.5,4
20191201|2019-02-13 21:30,14,401.5,401.75,401.5,401.75,19
20191201|2019-02-13 22:30,14,401.5,401.75,401.5,401.75,23
20191201|2019-02-13 23:00,14,401.75,401.75,401.75,401.75,6
20191201|2019-02-13 23:30,14,401.75,401.75,401.75,401.75,18
20191201|2019-02-14 00:00,14,401.75,401.75,401.75,401.75,27
20191201|2019-02-14 00:30,14,401.75,401.75,401.75,401.75,5
20191201|2019-02-14 01:00,14,401.75,401.75,401.75,401.75,4
20191201|2019-02-14 01:30,14,401.75,402,401.75,401.75,16
20191201|2019-02-14 02:00,14,401.75,401.75,401.75,401.75,20
20191201|2019-02-14 02:30,14,401.75,401.75,401.75,401.75,53
20191201|2019-02-14 03:00,14,402,402,402,402,199
20191201|2019-02-14 03:30,14,401.75,402.25,401.75,401.75,288
20191201|2019-02-14 04:00,14,402,402,402,402,2
20191201|2019-02-14 04:30,14,402,402,402,402,54
20191201|2019-02-14 05:00,14,401.75,402,401.75,402,30
20191201|2019-02-14 05:30,14,401.75,401.75,401.75,401.75,4
20191201|2019-02-14 06:00,14,402,402,402,402,16
20191201|2019-02-14 06:30,14,401.75,401.75,401.5,401.5,163
20191201|2019-02-14 07:00,14,401.75,402,401.5,401.75,332
20191201|2019-02-14 07:30,14,401.5,401.5,400.75,401.25,246
20191201|2019-02-14 08:30,14,401,401.25,400.5,401,1840
20191201|2019-02-14 09:00,14,401.25,401.75,400.75,401.25,422
20191201|2019-02-14 09:30,14,401.25,401.25,399.5,400,1482
20191201|2019-02-14 10:00,14,399.75,400,399,399.75,1891
20191201|2019-02-14 10:30,14,399.75,400,399.5,399.5,1196
20191201|2019-02-14 11:00,14,399.5,400,399.25,400,464
20191201|2019-02-14 11:30,14,400,400.25,399,399,1114
20191201|2019-02-14 12:00,14,399,399.75,399,399.5,822
20191201|2019-02-14 12:30,14,399.5,399.5,399,399.25,622
20191201|2019-02-14 13:00,14,399.25,399.75,399,399.75,1009
20191201|2019-02-14 19:00,15,399.5,400,399.5,399.5,218
20191201|2019-02-14 19:30,15,399.5,399.75,399.25,399.75,71
20191201|2019-02-14 20:00,15,399.5,399.5,399.25,399.25,142
20191201|2019-02-14 20:30,15,399.25,399.75,399.25,399.5,390
20191201|2019-02-14 21:00,15,399.25,399.75,399.25,399.5,192
20191201|2019-02-14 21:30,15,399.5,399.5,398.75,399,132
20191201|2019-02-14 22:00,15,398.75,398.75,398.75,398.75,4
20191201|2019-02-14 22:30,15,399,399,399,399,2
20191201|2019-02-14 23:00,15,399.25,399.25,399.25,399.25,5
20191201|2019-02-14 23:30,15,399.5,399.75,399.5,399.75,34
20191201|2019-02-15 00:00,15,399.5,399.75,399.5,399.75,63
20191201|2019-02-15 00:30,15,399.75,400,399.75,399.75,22
20191201|2019-02-15 01:00,15,400,400,400,400,1
20191201|2019-02-15 02:00,15,400,400,400,400,23
20191201|2019-02-15 02:30,15,400.25,400.25,400.25,400.25,5
20191201|2019-02-15 03:00,15,400,400.25,400,400.25,28
20191201|2019-02-15 03:30,15,400.25,400.25,400.25,400.25,5
20191201|2019-02-15 04:00,15,400,400.5,400,400.25,94
20191201|2019-02-15 04:30,15,400.25,400.25,400,400,29
20191201|2019-02-15 05:30,15,400,400.25,400,400.25,112
20191201|2019-02-15 06:00,15,400.25,400.5,400.25,400.25,52
20191201|2019-02-15 06:30,15,400,400.25,399.75,400,154
20191201|2019-02-15 07:00,15,400.25,400.25,400,400,87
20191201|2019-02-15 07:30,15,399.75,400.25,399.75,400.25,180
20191201|2019-02-15 08:30,15,400.75,401,399.75,399.75,1152
20191201|2019-02-15 09:00,15,400,400,398.75,398.75,766
20191201|2019-02-15 09:30,15,398.75,399.25,398.25,399,976
20191201|2019-02-15 10:00,15,399.25,399.5,398.75,399.25,343
20191201|2019-02-15 10:30,15,399.25,399.5,398.75,399.25,864
20191201|2019-02-15 11:00,15,399.25,399.5,399,399.25,782
20191201|2019-02-15 11:30,15,399.5,399.75,399.25,399.5,761
20191201|2019-02-15 12:00,15,399.75,399.75,399.25,399.75,279
20191201|2019-02-15 12:30,15,399.75,399.75,399,399.25,436
20191201|2019-02-15 13:00,15,399.25,400,399,399.5,829
20191201|2019-02-18 19:00,19,399.25,400.75,399,400.75,373
20191201|2019-02-18 19:30,19,400,400,400,400,6
20191201|2019-02-18 20:00,19,400,400,400,400,16
20191201|2019-02-18 20:30,19,400,400.25,399.75,400.25,45
20191201|2019-02-18 21:00,19,400.25,400.75,400.25,400.5,138
20191201|2019-02-18 21:30,19,400.5,400.5,400.25,400.5,28
20191201|2019-02-18 22:00,19,400.25,400.25,400,400.25,33
20191201|2019-02-18 22:30,19,400.5,400.75,400,400.5,55
20191201|2019-02-18 23:00,19,400.25,400.5,400.25,400.5,25
20191201|2019-02-18 23:30,19,400.5,400.5,400.5,400.5,10
20191201|2019-02-19 01:00,19,400.5,400.5,400.5,400.5,10
20191201|2019-02-19 01:30,19,400.5,400.5,400.25,400.25,15
20191201|2019-02-19 02:30,19,400.25,400.5,400,400,47
20191201|2019-02-19 03:00,19,400,400,399.75,399.75,27
20191201|2019-02-19 03:30,19,399.75,399.75,399.75,399.75,33
20191201|2019-02-19 04:00,19,399.75,399.75,399.5,399.5,6
20191201|2019-02-19 04:30,19,399.25,399.5,399.25,399.5,20
20191201|2019-02-19 05:00,19,399.25,399.5,399.25,399.5,27
20191201|2019-02-19 05:30,19,399.5,399.75,399.5,399.75,20
20191201|2019-02-19 06:00,19,399.75,400.5,399.75,400.25,170
20191201|2019-02-19 06:30,19,400.25,400.25,400,400.25,74
20191201|2019-02-19 07:00,19,400,400.5,400,400.25,366
20191201|2019-02-19 07:30,19,400.25,400.5,400,400,27
20191201|2019-02-19 08:30,19,400,400.25,398.5,398.5,1249
20191201|2019-02-19 09:00,19,398.5,398.5,397.25,397.75,787
20191201|2019-02-19 09:30,19,398,398,397.5,397.75,754
20191201|2019-02-19 10:00,19,397.75,398,397.5,398,691
20191201|2019-02-19 10:30,19,398,398,396.75,397,1995
20191201|2019-02-19 11:00,19,396.75,396.75,395.75,396.5,2901
20191201|2019-02-19 11:30,19,396.5,396.75,395.75,395.75,2057
20191201|2019-02-19 12:00,19,395.75,396.25,395.5,396,1562
20191201|2019-02-19 12:30,19,396.5,396.5,396,396.25,1048
20191201|2019-02-19 13:00,19,396,397.25,396,397,2539
20191201|2019-02-19 19:00,20,397.75,398.25,397.75,398.25,523
20191201|2019-02-19 19:30,20,398,398.5,398,398.5,39
20191201|2019-02-19 20:00,20,398.75,398.75,398.25,398.25,37
20191201|2019-02-19 20:30,20,398.25,399,398.25,399,31
20191201|2019-02-19 21:00,20,398.75,398.75,398.75,398.75,4
20191201|2019-02-19 21:30,20,398.75,398.75,398.75,398.75,14
20191201|2019-02-19 22:00,20,398.75,398.75,398.75,398.75,4
20191201|2019-02-19 22:30,20,399,399,399,399,7
20191201|2019-02-19 23:00,20,398.75,398.75,398.75,398.75,1
20191201|2019-02-19 23:30,20,398.75,399,398.75,399,49
20191201|2019-02-20 00:00,20,399,399,399,399,1
20191201|2019-02-20 01:00,20,399,399,398.75,398.75,14
20191201|2019-02-20 01:30,20,399,399,399,399,14
20191201|2019-02-20 02:00,20,399,399,398.75,398.75,14
20191201|2019-02-20 02:30,20,399,399.5,398.75,399.5,236
20191201|2019-02-20 03:00,20,399.5,399.75,399.5,399.75,29
20191201|2019-02-20 03:30,20,399.75,399.75,399.25,399.25,78
20191201|2019-02-20 04:00,20,399.5,399.5,399.5,399.5,1
20191201|2019-02-20 04:30,20,399.25,399.25,399.25,399.25,62
20191201|2019-02-20 05:00,20,399,399,399,399,22
20191201|2019-02-20 05:30,20,399.25,399.25,399.25,399.25,1
20191201|2019-02-20 06:00,20,399,399,398.75,399,189
20191201|2019-02-20 06:30,20,399,399,398,398.75,246
20191201|2019-02-20 07:00,20,398.75,398.75,398,398,455
20191201|2019-02-20 07:30,20,397.75,397.75,397,397.5,133
20191201|2019-02-20 08:30,20,397.5,398.25,397,397.25,3867
20191201|2019-02-20 09:00,20,397.25,397.75,397,397,1964
20191201|2019-02-20 09:30,20,397,397.25,396.5,396.75,1438
20191201|2019-02-20 10:00,20,396.75,397,396.25,397,1151
20191201|2019-02-20 10:30,20,397,398.25,396.75,397.75,1447
20191201|2019-02-20 11:00,20,397.75,398.5,397.5,398.25,1301
20191201|2019-02-20 11:30,20,398.25,398.75,397.75,398.5,1497
20191201|2019-02-20 12:00,20,398.25,399,398.25,399,1255
20191201|2019-02-20 12:30,20,399,399.25,398.5,398.5,961
20191201|2019-02-20 13:00,20,398.5,399,398.25,398.75,1906
20191201|2019-02-20 19:00,21,398.5,399,398.25,398.75,234
20191201|2019-02-20 19:30,21,398.75,398.75,398.5,398.5,14
20191201|2019-02-20 20:00,21,398.5,398.5,398.5,398.5,1
20191201|2019-02-20 20:30,21,398.5,398.5,398.5,398.5,5
20191201|2019-02-20 21:00,21,398.25,398.25,398.25,398.25,10
20191201|2019-02-20 21:30,21,398.5,398.5,398.5,398.5,2
20191201|2019-02-20 22:00,21,398.5,398.75,398.5,398.75,6
20191201|2019-02-20 23:00,21,398.75,399,398.75,399,155
20191201|2019-02-20 23:30,21,398.75,399.25,398.75,399.25,191
20191201|2019-02-21 00:00,21,399.5,400,399.5,399.75,149
20191201|2019-02-21 01:00,21,399.75,400.25,399.75,400,42
20191201|2019-02-21 01:30,21,400.25,400.25,400.25,400.25,4
20191201|2019-02-21 02:00,21,400,400.25,400,400.25,17
20191201|2019-02-21 02:30,21,400.25,400.5,400.25,400.5,169
20191201|2019-02-21 03:00,21,400.5,401.25,400.5,401,376
20191201|2019-02-21 03:30,21,401,401,401,401,22
20191201|2019-02-21 04:00,21,401,401.25,401,401.25,68
20191201|2019-02-21 04:30,21,401.25,401.75,401.25,401.75,244
20191201|2019-02-21 05:00,21,401.5,402,401.5,401.75,207
20191201|2019-02-21 05:30,21,402,402.5,402,402,322
20191201|2019-02-21 06:00,21,401.75,402,401.5,401.5,193
20191201|2019-02-21 06:30,21,401.5,404,401.5,404,2382
20191201|2019-02-21 07:00,21,404,404.25,403.5,403.5,1529
20191201|2019-02-21 07:30,21,403.75,403.75,403,403.75,1386
20191201|2019-02-21 08:30,21,403,404,402.25,402.25,5014
20191201|2019-02-21 09:00,21,402.25,402.75,402,402.25,2632
20191201|2019-02-21 09:30,21,402.25,402.5,401.5,402.25,1491
20191201|2019-02-21 10:00,21,402,402.75,401.5,402,1150
20191201|2019-02-21 10:30,21,402,402.5,402,402.5,1038
20191201|2019-02-21 11:00,21,402.5,403,402.25,402.75,1349
20191201|2019-02-21 11:30,21,402.5,403,402.5,402.75,846
20191201|2019-02-21 12:00,21,402.75,402.75,401.5,401.75,1724
20191201|2019-02-21 12:30,21,402,402,401.25,401.5,897
20191201|2019-02-21 13:00,21,401.5,402.25,401.25,401.25,1561
20191201|2019-02-21 19:00,22,400.75,401.75,400.75,401.75,338
20191201|2019-02-21 19:30,22,401.75,402,401.5,401.5,39
20191201|2019-02-21 20:00,22,401.5,401.75,401.5,401.75,25
20191201|2019-02-21 20:30,22,402,402,402,402,70
20191201|2019-02-21 21:00,22,402,402.5,402,402.5,70
20191201|2019-02-21 21:30,22,402.75,403,402.5,402.75,140
20191201|2019-02-21 22:00,22,402.5,402.5,402.5,402.5,86
20191201|2019-02-21 22:30,22,402.5,402.75,402.5,402.75,34
20191201|2019-02-21 23:00,22,402.75,402.75,402.75,402.75,2
20191201|2019-02-21 23:30,22,402.75,402.75,402.75,402.75,7
20191201|2019-02-22 00:30,22,402.5,402.5,402.5,402.5,11
20191201|2019-02-22 01:00,22,402.75,402.75,402.75,402.75,58
20191201|2019-02-22 01:30,22,402.75,402.75,402.75,402.75,1
20191201|2019-02-22 02:00,22,402.75,403,402.75,402.75,100
20191201|2019-02-22 02:30,22,402.5,402.5,402.5,402.5,22
20191201|2019-02-22 03:00,22,402.5,402.75,402.5,402.75,60
20191201|2019-02-22 03:30,22,402.75,403.25,402.75,402.75,187
20191201|2019-02-22 04:00,22,403,403,402.75,402.75,76
20191201|2019-02-22 04:30,22,403,403,402.5,402.5,137
20191201|2019-02-22 05:00,22,402.5,403,402.5,403,25
20191201|2019-02-22 05:30,22,402.75,403,402.5,402.5,207
20191201|2019-02-22 06:00,22,402.5,402.75,402.5,402.5,9
20191201|2019-02-22 06:30,22,402.75,403,402.5,403,350
20191201|2019-02-22 07:00,22,403,403.5,402.75,403.25,416
20191201|2019-02-22 07:30,22,403.5,403.75,403,403,816
20191201|2019-02-22 08:30,22,403,403.25,402.5,403.25,1306
20191201|2019-02-22 09:00,22,403,403.25,402.25,402.25,1162
20191201|2019-02-22 09:30,22,402.25,402.75,402,402.5,801
20191201|2019-02-22 10:00,22,402.5,403,402.5,402.5,712
20191201|2019-02-22 10:30,22,402.75,403,402.5,403,320
20191201|2019-02-22 11:00,22,403,403,402.5,402.75,1813
20191201|2019-02-22 11:30,22,402.75,403,402.25,402.25,1052
20191201|2019-02-22 12:00,22,402.5,402.75,402.25,402.75,1207
20191201|2019-02-22 12:30,22,402.75,403.25,402.25,403,1591
20191201|2019-02-22 13:00,22,403,403.25,401.5,401.5,2214
20191201|2019-02-24 19:00,25,404,404,403.25,403.75,1707
20191201|2019-02-24 19:30,25,403.5,403.75,403.25,403.5,161
20191201|2019-02-24 20:00,25,403.25,403.25,403,403,84
20191201|2019-02-24 20:30,25,403,403.25,403,403,76
20191201|2019-02-24 21:00,25,402.75,403,402.75,403,56
20191201|2019-02-24 21:30,25,403,403,402.75,402.75,21
20191201|2019-02-24 22:00,25,403,403,402.75,402.75,2
20191201|2019-02-24 23:00,25,402.75,402.75,402.75,402.75,1
20191201|2019-02-25 00:00,25,403,403,403,403,14
20191201|2019-02-25 00:30,25,402.75,402.75,402.75,402.75,7
20191201|2019-02-25 01:00,25,403,403,403,403,17
20191201|2019-02-25 01:30,25,403,403,402.75,402.75,24
20191201|2019-02-25 02:00,25,402.75,402.75,402.75,402.75,6
20191201|2019-02-25 02:30,25,402.75,403,402.75,402.75,79
20191201|2019-02-25 03:00,25,403,403.25,403,403,336
20191201|2019-02-25 03:30,25,403,403.25,403,403.25,415
20191201|2019-02-25 04:00,25,403.25,403.25,403.25,403.25,13
20191201|2019-02-25 04:30,25,403.25,403.25,403.25,403.25,122
20191201|2019-02-25 05:00,25,403.25,403.25,403,403.25,62
20191201|2019-02-25 05:30,25,403.25,403.25,403,403,33
20191201|2019-02-25 06:00,25,403,403.25,402.75,403,114
20191201|2019-02-25 06:30,25,403,403.25,402.75,403.25,107
20191201|2019-02-25 07:00,25,403,403.25,402.75,403,471
20191201|2019-02-25 07:30,25,403,403.25,402.75,402.75,57
20191201|2019-02-25 08:30,25,402.75,402.75,400.25,400.75,3078
20191201|2019-02-25 09:00,25,400.75,401.25,400.5,401,1306
20191201|2019-02-25 09:30,25,400.75,401.75,400.75,401,775
20191201|2019-02-25 10:00,25,401,401.25,399.75,400.25,1020
20191201|2019-02-25 10:30,25,400.25,400.5,399.25,399.5,1950
20191201|2019-02-25 11:00,25,399.5,399.75,398.25,398.75,2229
20191201|2019-02-25 11:30,25,398.5,399.25,398.5,398.75,1195
20191201|2019-02-25 12:00,25,398.75,398.75,398.25,398.5,1040
20191201|2019-02-25 12:30,25,398.75,399.25,398.25,398.25,2798
20191201|2019-02-25 13:00,25,398.25,399,398,398.75,2757
20191201|2019-02-25 19:00,26,399,399,397.5,397.5,311
20191201|2019-02-25 19:30,26,397.5,397.5,397,397.5,522
20191201|2019-02-25 20:00,26,397.5,398,397.5,398,182
20191201|2019-02-25 20:30,26,398.25,398.75,398,398.75,92
20191201|2019-02-25 21:00,26,398.5,398.75,398.25,398.25,51
20191201|2019-02-25 21:30,26,398.5,398.75,398.5,398.75,20
20191201|2019-02-25 22:30,26,398.75,399,398.5,398.5,17
20191201|2019-02-25 23:00,26,398.75,398.75,398.75,398.75,6
20191201|2019-02-25 23:30,26,399,399,398.75,398.75,17
20191201|2019-02-26 00:00,26,398.75,398.75,398.75,398.75,30
20191201|2019-02-26 00:30,26,399,399,398.75,398.75,13
20191201|2019-02-26 01:00,26,399,399,399,399,14
20191201|2019-02-26 01:30,26,399.25,399.25,399,399.25,24
20191201|2019-02-26 02:00,26,399.25,399.25,399.25,399.25,34
20191201|2019-02-26 02:30,26,399.25,399.5,399.25,399.25,86
20191201|2019-02-26 03:00,26,399.25,399.25,399.25,399.25,111
20191201|2019-02-26 03:30,26,399.25,399.5,399,399.25,205
20191201|2019-02-26 04:00,26,399.25,399.25,399,399,148
20191201|2019-02-26 04:30,26,398.5,398.5,398.5,398.5,2
20191201|2019-02-26 05:00,26,398.5,398.5,398.5,398.5,33
20191201|2019-02-26 05:30,26,398,398.25,398,398,144
20191201|2019-02-26 06:00,26,398,398.5,398,398.5,159
20191201|2019-02-26 06:30,26,398.5,399,398.5,399,179
20191201|2019-02-26 07:00,26,399,399,398,398.25,270
20191201|2019-02-26 07:30,26,398,398.5,398,398.5,117
20191201|2019-02-26 08:30,26,398.75,398.75,396.25,396.5,4403
20191201|2019-02-26 09:00,26,396.25,397.25,396.25,397,1699
20191201|2019-02-26 09:30,26,396.75,397,396.5,396.5,896
20191201|2019-02-26 10:00,26,396.5,396.75,396,396.5,1529
20191201|2019-02-26 10:30,26,396.5,396.5,395.5,396,2098
20191201|2019-02-26 11:00,26,396,396.75,395.75,396.5,1283
20191201|2019-02-26 11:30,26,396.5,396.75,395.75,396.25,1200
20191201|2019-02-26 12:00,26,396.25,396.25,395.5,396,1626
20191201|2019-02-26 12:30,26,396,396,395.25,395.5,1231
20191201|2019-02-26 13:00,26,395.25,396.25,395,395.5,2807
20191201|2019-02-26 21:30,27,395.5,395.75,395.5,395.5,188
20191201|2019-02-26 22:00,27,395.5,395.5,395.25,395.5,359
20191201|2019-02-26 22:30,27,395.5,395.5,395.5,395.5,30
20191201|2019-02-26 23:00,27,395.75,395.75,395.75,395.75,15
20191201|2019-02-26 23:30,27,395.75,395.75,395.75,395.75,12
20191201|2019-02-27 00:00,27,395.75,395.75,395.75,395.75,5
20191201|2019-02-27 00:30,27,395.5,395.75,395.5,395.75,5
20191201|2019-02-27 01:00,27,395.75,395.75,395.5,395.75,14
20191201|2019-02-27 01:30,27,395.75,395.75,395.75,395.75,30
20191201|2019-02-27 02:00,27,395.75,396,395.75,395.75,67
20191201|2019-02-27 02:30,27,395.5,395.75,395.5,395.75,71
20191201|2019-02-27 03:00,27,395.75,396,395.75,396,110
20191201|2019-02-27 03:30,27,396,396,396,396,95
20191201|2019-02-27 04:00,27,396,396.5,396,396.5,30
20191201|2019-02-27 04:30,27,396.5,397,396.5,396.75,40
20191201|2019-02-27 05:00,27,397,397.25,397,397.25,93
20191201|2019-02-27 05:30,27,397.25,397.75,397.25,397.25,331
20191201|2019-02-27 06:00,27,397.25,397.25,397,397,31
20191201|2019-02-27 06:30,27,397.25,397.25,396.5,396.75,66
20191201|2019-02-27 07:00,27,396.75,397.25,396.75,397.25,213
20191201|2019-02-27 07:30,27,397.25,398,397.25,397.75,285
20191201|2019-02-27 08:30,27,397.75,397.75,396.5,397,1267
20191201|2019-02-27 09:00,27,396.75,397,395,395.25,2600
20191201|2019-02-27 09:30,27,395.5,396.5,395.25,396.5,2065
20191201|2019-02-27 10:00,27,396.5,396.75,395.75,396,2310
20191201|2019-02-27 10:30,27,396,396,395.25,395.75,762
20191201|2019-02-27 11:00,27,395.75,395.75,394.75,395,1156
20191201|2019-02-27 11:30,27,395,395.5,394.75,395,1637
20191201|2019-02-27 12:00,27,395,395,394.5,394.75,1105
20191201|2019-02-27 12:30,27,394.5,394.75,393.75,393.75,1834
20191201|2019-02-27 13:00,27,394,394.75,393.75,394,2530
20191201|2019-02-27 19:00,28,394.25,394.5,394,394.25,483
20191201|2019-02-27 19:30,28,394.25,394.25,393.5,393.75,543
20191201|2019-02-27 20:00,28,393.75,393.75,393.75,393.75,25
20191201|2019-02-27 20:30,28,393.75,393.75,393.5,393.75,41
20191201|2019-02-27 21:00,28,393.75,394,393.75,394,73
20191201|2019-02-27 22:00,28,393.75,393.75,393.75,393.75,13
20191201|2019-02-27 22:30,28,393.75,394,393.75,394,183
20191201|2019-02-27 23:30,28,394,394,394,394,32
20191201|2019-02-28 00:00,28,394,394,394,394,5
20191201|2019-02-28 00:30,28,394,394,394,394,6
20191201|2019-02-28 01:00,28,393.75,393.75,393.75,393.75,5
20191201|2019-02-28 01:30,28,394,394,393.75,393.75,31
20191201|2019-02-28 02:00,28,394,394,393.75,393.75,99
20191201|2019-02-28 02:30,28,394,394,393.75,394,27
20191201|2019-02-28 03:00,28,394,394,394,394,23
20191201|2019-02-28 03:30,28,394,394.25,394,394,107
20191201|2019-02-28 04:00,28,394,394,393.5,393.5,230
20191201|2019-02-28 04:30,28,394,394.25,394,394,80
20191201|2019-02-28 05:00,28,394.25,394.25,394,394.25,129
20191201|2019-02-28 05:30,28,394.25,394.25,393.75,393.75,303
20191201|2019-02-28 06:00,28,393.75,393.75,393.5,393.75,5
20191201|2019-02-28 06:30,28,393.5,393.5,393.25,393.5,193
20191201|2019-02-28 07:00,28,393.5,393.5,393.25,393.5,93
20191201|2019-02-28 07:30,28,393.5,394,393,393,436
20191201|2019-02-28 08:30,28,393,393.5,392,393,2900
20191201|2019-02-28 09:00,28,393,393.25,392.75,393,798
20191201|2019-02-28 09:30,28,392.75,393,392.25,392.25,1071
20191201|2019-02-28 10:00,28,392.25,392.5,392,392.5,685
20191201|2019-02-28 10:30,28,392.25,392.5,391.75,391.75,1336
20191201|2019-02-28 11:00,28,391.75,392.25,391.75,392,839
20191201|2019-02-28 11:30,28,392,392.25,391.5,391.75,487
20191201|2019-02-28 12:00,28,391.75,392,391.25,391.75,843
20191201|2019-02-28 12:30,28,391.75,392,391.5,391.5,410
20191201|2019-02-28 13:00,28,391.75,392,391.5,391.75,1654
20191201|2019-02-28 19:00,1,392,392.25,392,392,184
20191201|2019-02-28 19:30,1,392.25,392.25,392,392,9
20191201|2019-02-28 20:00,1,392,392.25,392,392.25,15
20191201|2019-02-28 21:00,1,392.25,392.25,392.25,392.25,7
20191201|2019-02-28 21:30,1,392.25,392.5,392,392.5,57
20191201|2019-02-28 22:30,1,392.25,392.25,392.25,392.25,4
20191201|2019-03-01 01:00,1,392.25,392.5,392.25,392.5,19
20191201|2019-03-01 01:30,1,392.5,392.5,392.5,392.5,27
20191201|2019-03-01 02:00,1,392.5,392.5,392.5,392.5,2
20191201|2019-03-01 02:30,1,392.5,392.5,392.25,392.5,42
20191201|2019-03-01 03:30,1,392.5,392.5,392.5,392.5,15
20191201|2019-03-01 04:00,1,392.5,392.5,392.5,392.5,30
20191201|2019-03-01 05:00,1,392.5,393.25,392.5,393.25,226
20191201|2019-03-01 05:30,1,393,393,392.25,392.25,415
20191201|2019-03-01 06:00,1,392.25,392.25,392,392,103
20191201|2019-03-01 06:30,1,392,392.25,391.75,392,317
20191201|2019-03-01 07:00,1,392,392.25,391.75,391.75,140
20191201|2019-03-01 07:30,1,391.75,392.25,391.75,392,63
20191201|2019-03-01 08:30,1,392,392.75,390.25,390.5,2083
20191201|2019-03-01 09:00,1,390.75,391.5,390.25,390.25,1141
20191201|2019-03-01 09:30,1,390.25,390.5,389,389,3436
20191201|2019-03-01 10:00,1,389,389.25,388.75,388.75,1041
20191201|2019-03-01 10:30,1,389,389,388.25,388.5,2130
20191201|2019-03-01 11:00,1,388.5,388.5,387.5,387.75,1839
20191201|2019-03-01 11:30,1,387.75,391,387.75,390.5,2638
20191201|2019-03-01 12:00,1,390.5,393.25,390.5,393,2087
20191201|2019-03-01 12:30,1,393,394.25,393,394,1317
20191201|2019-03-01 13:00,1,394,394.75,393.5,393.5,1404
20191201|2019-03-03 19:00,4,394.5,395.75,394.5,395.75,775
20191201|2019-03-03 19:30,4,396,396.25,395.5,395.5,87
20191201|2019-03-03 20:00,4,395.5,396,395.5,395.75,57
20191201|2019-03-03 20:30,4,396,396,396,396,7
20191201|2019-03-03 21:00,4,396,396.25,396,396.25,68
20191201|2019-03-03 21:30,4,396.5,396.5,396.25,396.5,53
20191201|2019-03-03 22:00,4,396.5,396.5,396.5,396.5,22
20191201|2019-03-03 22:30,4,396.5,396.75,396.5,396.75,46
20191201|2019-03-03 23:00,4,396.75,396.75,396.5,396.75,4
20191201|2019-03-03 23:30,4,396.75,396.75,396.5,396.5,338
20191201|2019-03-04 00:00,4,396.5,396.5,396.25,396.25,190
20191201|2019-03-04 00:30,4,396.5,396.5,396.25,396.25,9
20191201|2019-03-04 01:00,4,396.25,396.25,396.25,396.25,4
20191201|2019-03-04 01:30,4,396.25,396.25,396,396,25
20191201|2019-03-04 02:00,4,396.25,396.5,396,396.25,58
20191201|2019-03-04 02:30,4,396.25,396.5,396,396.5,66
20191201|2019-03-04 03:00,4,396.75,396.75,396,396,5
20191201|2019-03-04 03:30,4,396,396,396,396,7
20191201|2019-03-04 04:00,4,396.25,396.25,395.5,395.5,78
20191201|2019-03-04 04:30,4,395.5,395.75,395.25,395.25,144
20191201|2019-03-04 05:00,4,395.25,395.25,395,395.25,39
20191201|2019-03-04 05:30,4,395.25,395.25,395.25,395.25,18
20191201|2019-03-04 06:00,4,395.25,395.25,395,395,30
20191201|2019-03-04 06:30,4,395.25,396.75,395.25,396.75,260
20191201|2019-03-04 07:00,4,396.5,397.5,396.5,397.5,461
20191201|2019-03-04 07:30,4,397.5,397.75,396.75,396.75,252
20191201|2019-03-04 08:30,4,396.75,398,396.75,397.25,2973
20191201|2019-03-04 09:00,4,397.25,398,397,397.25,1999
20191201|2019-03-04 09:30,4,397.5,397.75,396.25,396.75,773
20191201|2019-03-04 10:00,4,396.75,397,396,396.25,637
20191201|2019-03-04 10:30,4,396.25,396.5,396,396.5,588
20191201|2019-03-04 11:00,4,396.5,396.5,395.5,395.5,532
20191201|2019-03-04 11:30,4,395.75,397.25,395.5,397.25,391
20191201|2019-03-04 12:00,4,397.5,397.5,396.5,396.5,418
20191201|2019-03-04 12:30,4,396.5,396.75,395.5,396,388
20191201|2019-03-04 13:00,4,396.25,396.75,395.5,396,1833
20191201|2019-03-04 19:00,5,396.25,396.75,396.25,396.75,117
20191201|2019-03-04 19:30,5,396.5,396.75,396.5,396.75,13
20191201|2019-03-04 20:00,5,396.5,396.5,396.5,396.5,11
20191201|2019-03-04 20:30,5,396.5,396.5,396.5,396.5,6
20191201|2019-03-04 21:30,5,396.5,396.5,396.5,396.5,2
20191201|2019-03-04 23:00,5,396.5,396.5,396.5,396.5,2
20191201|2019-03-05 00:30,5,396.25,396.25,396.25,396.25,21
20191201|2019-03-05 01:00,5,396.25,396.25,396.25,396.25,1
20191201|2019-03-05 01:30,5,396.25,396.25,396.25,396.25,1
20191201|2019-03-05 02:00,5,396.25,396.5,396.25,396.5,36
20191201|2019-03-05 02:30,5,396.25,396.5,396.25,396.25,8
20191201|2019-03-05 03:00,5,396.25,396.25,396.25,396.25,4
20191201|2019-03-05 03:30,5,396,396,395.75,396,100
20191201|2019-03-05 04:00,5,395.75,395.75,395.5,395.5,13
20191201|2019-03-05 04:30,5,395.75,395.75,395.75,395.75,4
20191201|2019-03-05 05:00,5,395.75,395.75,395.5,395.5,7
20191201|2019-03-05 05:30,5,395.75,395.75,395.5,395.75,5
20191201|2019-03-05 06:00,5,395.75,395.75,395.25,395.25,105
20191201|2019-03-05 06:30,5,395.25,395.5,395.25,395.25,80
20191201|2019-03-05 07:00,5,395,395.75,395,395.5,353
20191201|2019-03-05 07:30,5,395.75,395.75,395.5,395.75,133
20191201|2019-03-05 08:30,5,395.75,397,395.75,396.25,1832
20191201|2019-03-05 09:00,5,396.25,397.25,395.75,396,1416
20191201|2019-03-05 09:30,5,396,397,395.75,396.5,1187
20191201|2019-03-05 10:00,5,396.5,397,396.25,396.5,731
20191201|2019-03-05 10:30,5,396.25,396.5,395.75,396.25,638
20191201|2019-03-05 11:00,5,396.25,397,396,396.75,557
20191201|2019-03-05 11:30,5,396.75,398.5,396.75,398,1559
20191201|2019-03-05 12:00,5,397.75,398.5,397.75,398.25,755
20191201|2019-03-05 12:30,5,398,398.25,397.25,397.25,458
20191201|2019-03-05 13:00,5,397,397.5,396.75,397,1115
20191201|2019-03-05 19:00,6,397,397.25,396.75,397.25,169
20191201|2019-03-05 19:30,6,397.5,397.75,397.5,397.75,7
20191201|2019-03-05 20:00,6,397.5,397.75,397.5,397.5,15
20191201|2019-03-05 20:30,6,397.5,397.5,397.5,397.5,2
20191201|2019-03-05 21:00,6,397.5,397.75,397.5,397.75,20
20191201|2019-03-05 22:30,6,397.5,397.5,397.5,397.5,1
20191201|2019-03-05 23:30,6,397.25,397.25,397,397,13
20191201|2019-03-06 00:30,6,397,397,397,397,2
20191201|2019-03-06 01:00,6,397.25,397.25,397.25,397.25,11
20191201|2019-03-06 01:30,6,397.25,397.25,397.25,397.25,7
20191201|2019-03-06 02:00,6,397.25,397.25,397.25,397.25,1
20191201|2019-03-06 02:30,6,397,397,397,397,13
20191201|2019-03-06 03:00,6,397,397,397,397,49
20191201|2019-03-06 03:30,6,397,397.25,396.75,396.75,40
20191201|2019-03-06 04:00,6,397.25,397.25,397.25,397.25,3
20191201|2019-03-06 04:30,6,397,397,397,397,8
20191201|2019-03-06 05:30,6,396.75,396.75,396.75,396.75,8
20191201|2019-03-06 06:00,6,396.75,396.75,396.75,396.75,58
20191201|2019-03-06 06:30,6,396.75,397,396.75,396.75,28
20191201|2019-03-06 07:00,6,396.75,397.25,396.75,397,133
20191201|2019-03-06 07:30,6,397,397,396.75,396.75,63
20191201|2019-03-06 08:30,6,396.75,397,396,396.75,780
20191201|2019-03-06 09:00,6,396.5,396.5,394.75,394.75,2550
20191201|2019-03-06 09:30,6,394.75,395.5,394.75,395.5,1055
20191201|2019-03-06 10:00,6,395.5,395.5,395,395,728
20191201|2019-03-06 10:30,6,395,395,394,394.25,650
20191201|2019-03-06 11:00,6,394,394.25,393.5,393.5,601
20191201|2019-03-06 11:30,6,393.5,394,393.25,393.75,370
20191201|2019-03-06 12:00,6,393.75,394,393.25,393.5,483
20191201|2019-03-06 12:30,6,393.5,394.5,393.25,394,571
20191201|2019-03-06 13:00,6,394,395,393.75,394.5,1651
20191201|2019-03-06 19:00,7,394,394,393,393.5,334
20191201|2019-03-06 19:30,7,393.5,393.75,393.5,393.75,33
20191201|2019-03-06 20:00,7,393.5,394,393.5,394,14
20191201|2019-03-06 21:00,7,394,394.25,394,394,24
20191201|2019-03-06 21:30,7,394,394,394,394,1
20191201|2019-03-06 22:00,7,394,394,394,394,3
20191201|2019-03-06 23:00,7,394,394,394,394,1
20191201|2019-03-06 23:30,7,394.25,394.25,394.25,394.25,18
20191201|2019-03-07 00:00,7,394.25,394.25,394.25,394.25,7
20191201|2019-03-07 01:00,7,394.25,394.25,394.25,394.25,10
20191201|2019-03-07 01:30,7,394.25,394.25,394,394.25,27
20191201|2019-03-07 02:00,7,394.25,394.25,394,394,26
20191201|2019-03-07 02:30,7,394,394,394,394,1
20191201|2019-03-07 03:00,7,394,394.25,394,394,35
20191201|2019-03-07 03:30,7,394,394,393.5,393.75,256
20191201|2019-03-07 04:00,7,393.75,393.75,393.75,393.75,12
20191201|2019-03-07 04:30,7,393.5,394,393.5,394,192
20191201|2019-03-07 05:00,7,394,394,394,394,111
20191201|2019-03-07 05:30,7,394,394,394,394,7
20191201|2019-03-07 06:00,7,394,394,394,394,22
20191201|2019-03-07 06:30,7,394,394,394,394,5
20191201|2019-03-07 07:00,7,393.75,393.75,393.25,393.25,206
20191201|2019-03-07 07:30,7,393,393.25,392.75,393.25,81
20191201|2019-03-07 08:30,7,393.75,394,392,392.5,2803
20191201|2019-03-07 09:00,7,392.5,393.5,392,392,1191
20191201|2019-03-07 09:30,7,392.25,392.25,391.5,392,1197
20191201|2019-03-07 10:00,7,392.25,392.75,391.25,391.25,1491
20191201|2019-03-07 10:30,7,391.25,391.5,390.75,390.75,2305
20191201|2019-03-07 11:00,7,391,391.25,390.25,390.25,1431
20191201|2019-03-07 11:30,7,390.5,391.75,390,390.75,1880
20191201|2019-03-07 12:00,7,390.75,390.75,389.5,389.5,1920
20191201|2019-03-07 12:30,7,389.5,390,388.75,388.75,1195
20191201|2019-03-07 13:00,7,389,389.5,388.5,388.5,2378
20191201|2019-03-07 19:00,8,389,390.5,389,390.25,410
20191201|2019-03-07 19:30,8,390.25,390.5,390.25,390.5,18
20191201|2019-03-07 20:00,8,390.25,390.25,389.5,389.5,62
20191201|2019-03-07 20:30,8,389.5,389.5,389.25,389.5,15
20191201|2019-03-07 21:00,8,389.75,390,389.75,390,48
20191201|2019-03-07 21:30,8,390,390.25,390,390.25,162
20191201|2019-03-07 22:00,8,390.25,390.5,390.25,390.5,166
20191201|2019-03-07 22:30,8,390.5,390.5,390.25,390.25,47
20191201|2019-03-07 23:00,8,390.25,390.25,390,390,15
20191201|2019-03-07 23:30,8,390,390.5,390,390.25,27
20191201|2019-03-08 00:00,8,390.25,390.5,390.25,390.5,5
20191201|2019-03-08 00:30,8,390.5,390.5,390.5,390.5,5
20191201|2019-03-08 01:00,8,390.25,390.25,390,390,32
20191201|2019-03-08 01:30,8,390.25,390.25,390.25,390.25,12
20191201|2019-03-08 02:00,8,390.25,390.75,390,390.75,164
20191201|2019-03-08 02:30,8,390.75,390.75,390.25,390.5,158
20191201|2019-03-08 03:00,8,390.5,390.5,390.25,390.25,58
20191201|2019-03-08 03:30,8,390.25,390.5,390.25,390.5,21
20191201|2019-03-08 04:00,8,390.75,391,390.75,391,22
20191201|2019-03-08 04:30,8,390.75,390.75,390.75,390.75,1
20191201|2019-03-08 05:00,8,390.75,391,390.75,391,108
20191201|2019-03-08 05:30,8,391,391.25,390.5,390.5,303
20191201|2019-03-08 06:00,8,390.5,390.5,390,390,49
20191201|2019-03-08 06:30,8,390.25,390.5,389.75,390.25,42
20191201|2019-03-08 07:00,8,390,390.25,389.75,389.75,88
20191201|2019-03-08 07:30,8,389.75,389.75,389.75,389.75,5
20191201|2019-03-08 08:30,8,390,390.25,388.5,390,1348
20191201|2019-03-08 09:00,8,389.75,390,388.75,389.25,1112
20191201|2019-03-08 09:30,8,389.25,389.5,388.75,388.75,717
20191201|2019-03-08 10:00,8,388.75,389,388.25,388.5,559
20191201|2019-03-08 10:30,8,388.25,388.75,387.5,388,1835
20191201|2019-03-08 11:00,8,388,390.75,387,388,3185
20191201|2019-03-08 11:30,8,387.75,388.25,386.25,386.75,1191
20191201|2019-03-08 12:00,8,386.75,387.75,386.75,387.5,771
20191201|2019-03-08 12:30,8,387.5,388.5,387.25,387.5,928
20191201|2019-03-08 13:00,8,387.75,389,387.25,388.25,2498
20191201|2019-03-10 19:00,11,389.75,390.75,389.75,390.5,177
20191201|2019-03-10 19:30,11,390.5,390.75,390.5,390.75,78
20191201|2019-03-10 20:00,11,390.75,390.75,390.5,390.75,25
20191201|2019-03-10 20:30,11,390.5,390.75,390.5,390.75,84
20191201|2019-03-10 21:00,11,390.75,391,390.75,391,64
20191201|2019-03-10 21:30,11,390.75,390.75,390.75,390.75,7
20191201|2019-03-10 22:00,11,390.75,390.75,390.75,390.75,10
20191201|2019-03-10 23:00,11,390.5,390.75,390.5,390.5,87
20191201|2019-03-10 23:30,11,390.25,390.5,390.25,390.5,32
20191201|2019-03-11 00:00,11,390.75,390.75,390.75,390.75,1
20191201|2019-03-11 00:30,11,390.5,390.75,390.5,390.75,11
20191201|2019-03-11 01:00,11,390.75,390.75,390.5,390.75,110
20191201|2019-03-11 01:30,11,390.5,390.75,390.5,390.75,13
20191201|2019-03-11 02:00,11,390.5,390.5,390.5,390.5,20
20191201|2019-03-11 02:30,11,390.25,390.25,390,390,40
20191201|2019-03-11 03:00,11,390,390,390,390,1
20191201|2019-03-11 03:30,11,390,390.25,390,390,52
20191201|2019-03-11 04:30,11,390,390,389.5,389.5,187
20191201|2019-03-11 05:00,11,389.75,389.75,389.5,389.75,20
20191201|2019-03-11 05:30,11,389.5,389.5,389,389.25,189
20191201|2019-03-11 06:00,11,389.25,389.25,389,389.25,132
20191201|2019-03-11 06:30,11,389.25,389.75,389.25,389.75,120
20191201|2019-03-11 07:00,11,389.5,389.5,389.5,389.5,51
20191201|2019-03-11 07:30,11,389.5,389.75,389.25,389.5,32
20191201|2019-03-11 08:30,11,389.5,389.5,387.25,388,1747
20191201|2019-03-11 09:00,11,388,388.25,387,387.5,1273
20191201|2019-03-11 09:30,11,387.25,387.25,386.75,386.75,660
20191201|2019-03-11 10:00,11,387,388.25,387,388,400
20191201|2019-03-11 10:30,11,388,388.25,387.5,387.75,333
20191201|2019-03-11 11:00,11,388,388,387,387,485
20191201|2019-03-11 11:30,11,387,387.75,386.75,387.5,427
20191201|2019-03-11 12:00,11,387.5,387.75,387.25,387.5,542
20191201|2019-03-11 12:30,11,387.5,387.75,386.75,387,1110
20191201|2019-03-11 13:00,11,386.75,387.25,386.25,386.75,1866
20191201|2019-03-11 19:00,12,386.75,387.25,386.75,386.75,257
20191201|2019-03-11 19:30,12,386.75,387.25,386.75,387.25,150
20191201|2019-03-11 20:00,12,387,387.5,387,387.25,205
20191201|2019-03-11 20:30,12,387.25,387.25,387.25,387.25,106
20191201|2019-03-11 21:00,12,387.25,387.25,387.25,387.25,5
20191201|2019-03-11 21:30,12,387.5,387.75,387.5,387.5,44
20191201|2019-03-11 22:00,12,387.5,387.5,387.25,387.25,242
20191201|2019-03-11 22:30,12,387,387.25,387,387.25,7
20191201|2019-03-11 23:00,12,387.25,387.5,387.25,387.5,59
20191201|2019-03-11 23:30,12,387.5,387.5,387.5,387.5,11
20191201|2019-03-12 00:30,12,387.5,387.5,387.5,387.5,43
20191201|2019-03-12 01:00,12,387.5,387.75,387.5,387.5,95
20191201|2019-03-12 01:30,12,387.5,387.5,387.5,387.5,193
20191201|2019-03-12 02:00,12,387.5,387.75,387.5,387.5,87
20191201|2019-03-12 02:30,12,387.5,387.75,387.25,387.25,37
20191201|2019-03-12 03:00,12,387.5,387.5,386.75,386.75,143
20191201|2019-03-12 03:30,12,387,387.75,387,387.75,192
20191201|2019-03-12 04:00,12,387.75,388.5,387.5,388,113
20191201|2019-03-12 04:30,12,388,389,388,388.5,175
20191201|2019-03-12 05:00,12,388.75,388.75,388.25,388.25,28
20191201|2019-03-12 05:30,12,388.25,389,388.25,389,50
20191201|2019-03-12 06:00,12,389,389,388.75,388.75,24
20191201|2019-03-12 06:30,12,388.75,388.75,387.25,387.25,253
20191201|2019-03-12 07:00,12,387.5,388.25,387.5,387.5,232
20191201|2019-03-12 07:30,12,387.75,388.25,387.75,388.25,108
20191201|2019-03-12 08:30,12,388.25,389.5,387.75,389,1686
20191201|2019-03-12 09:00,12,388.75,390.5,388.5,390.25,2714
20191201|2019-03-12 09:30,12,390,390,388.5,388.75,1300
20191201|2019-03-12 10:00,12,389,389.75,388.75,389.5,419
20191201|2019-03-12 10:30,12,389.25,389.5,388.75,389.25,904
20191201|2019-03-12 11:00,12,389.5,390.25,389.25,389.75,1110
20191201|2019-03-12 11:30,12,390,391,389.75,390,1064
20191201|2019-03-12 12:00,12,390.5,391.5,390.25,391,1197
20191201|2019-03-12 12:30,12,391,391.75,391,391.75,1081
20191201|2019-03-12 13:00,12,392,392.25,391,391,3391
20191201|2019-03-12 19:00,13,391,392,390.75,391.5,341
20191201|2019-03-12 19:30,13,391.75,392,391.5,392,15
20191201|2019-03-12 20:00,13,391.75,391.75,391.25,391.25,203
20191201|2019-03-12 20:30,13,391.25,391.5,391.25,391.25,30
20191201|2019-03-12 21:00,13,391.25,391.25,391.25,391.25,64
20191201|2019-03-12 21:30,13,391,391,391,391,7
20191201|2019-03-12 22:00,13,391.25,391.25,391.25,391.25,1
20191201|2019-03-12 22:30,13,391.25,391.5,391.25,391.5,20
20191201|2019-03-12 23:00,13,391.5,391.5,391.5,391.5,6
20191201|2019-03-12 23:30,13,391.5,391.5,391.5,391.5,14
20191201|2019-03-13 00:00,13,391.5,391.5,391.25,391.25,23
20191201|2019-03-13 00:30,13,391.25,391.5,391.25,391.5,17
20191201|2019-03-13 01:00,13,391.5,391.5,391,391,60
20191201|2019-03-13 02:00,13,391,391,390.75,390.75,14
20191201|2019-03-13 02:30,13,390.75,390.75,390.75,390.75,2
20191201|2019-03-13 03:00,13,391,391,390.75,390.75,22
20191201|2019-03-13 03:30,13,390.75,390.75,390.25,390.75,60
20191201|2019-03-13 04:00,13,390.75,390.75,390.75,390.75,10
20191201|2019-03-13 04:30,13,391,391,390.5,390.5,75
20191201|2019-03-13 05:30,13,390.5,390.5,390.25,390.25,165
20191201|2019-03-13 06:00,13,390.25,390.5,390.25,390.25,185
20191201|2019-03-13 06:30,13,390.25,390.5,389.5,389.75,261
20191201|2019-03-13 07:00,13,390,390.75,389.75,390.5,233
20191201|2019-03-13 07:30,13,390.5,390.75,390.25,390.75,58
20191201|2019-03-13 08:30,13,390.75,392,390,391,2660
20191201|2019-03-13 09:00,13,391,391,389.5,390,1311
20191201|2019-03-13 09:30,13,390.25,390.75,389.75,390.5,1306
20191201|2019-03-13 10:00,13,390.5,392.25,390.25,392,864
20191201|2019-03-13 10:30,13,392,395,392,394.75,2505
20191201|2019-03-13 11:00,13,394.75,395.5,393,393.25,1829
20191201|2019-03-13 11:30,13,393.25,393.75,392.75,393.25,451
20191201|2019-03-13 12:00,13,393.25,393.75,392.25,392.75,618
20191201|2019-03-13 12:30,13,392.75,392.75,391.5,392.5,1365
20191201|2019-03-13 13:00,13,392.25,392.5,391.75,392,1287
20191201|2019-03-13 19:00,14,392.25,393.5,392.25,393.25,352
20191201|2019-03-13 19:30,14,393.5,393.5,393.25,393.25,166
20191201|2019-03-13 20:00,14,393,393,392.75,392.75,37
20191201|2019-03-13 20:30,14,392.75,393,392.75,393,13
20191201|2019-03-13 21:00,14,393.25,393.5,393.25,393.5,51
20191201|2019-03-13 21:30,14,393.5,393.5,393.25,393.25,58
20191201|2019-03-13 22:00,14,393.25,393.25,393.25,393.25,10
20191201|2019-03-13 22:30,14,393.25,393.5,393.25,393.5,52
20191201|2019-03-13 23:00,14,393.5,393.5,393.25,393.25,43
20191201|2019-03-13 23:30,14,393.25,393.25,393.25,393.25,3
20191201|2019-03-14 00:00,14,393.5,393.5,393.5,393.5,3
20191201|2019-03-14 00:30,14,393.25,393.25,393,393,9
20191201|2019-03-14 01:00,14,393,393,392.5,392.5,12
20191201|2019-03-14 01:30,14,392.75,392.75,392.75,392.75,30
20191201|2019-03-14 02:00,14,392.75,393,392.75,393,51
20191201|2019-03-14 02:30,14,393.25,393.5,393.25,393.5,25
20191201|2019-03-14 03:00,14,393.5,393.75,393,393,105
20191201|2019-03-14 03:30,14,393.25,393.5,393.25,393.5,31
20191201|2019-03-14 04:00,14,393.5,393.5,393.5,393.5,54
20191201|2019-03-14 04:30,14,393.5,394,393.25,394,169
20191201|2019-03-14 05:00,14,394.25,394.25,391.75,392.25,371
20191201|2019-03-14 05:30,14,392.25,393,392.25,393,99
20191201|2019-03-14 06:00,14,393,393.75,392,392,330
20191201|2019-03-14 06:30,14,392,392.75,392,392.5,134
20191201|2019-03-14 07:00,14,392.75,393,392,392.5,82
20191201|2019-03-14 07:30,14,392.5,392.5,391.5,392.25,83
20191201|2019-03-14 08:30,14,392.5,394,392,393.5,2263
20191201|2019-03-14 09:00,14,393.5,394.25,393,394,1200
20191201|2019-03-14 09:30,14,393.75,395,393.5,395,1663
20191201|2019-03-14 10:00,14,394.75,396,394.75,395.5,1918
20191201|2019-03-14 10:30,14,395.5,395.75,394.25,394.75,1661
20191201|2019-03-14 11:00,14,395,395,394.25,394.25,1104
20191201|2019-03-14 11:30,14,394.5,394.75,394,394.25,582
20191201|2019-03-14 12:00,14,394,394.25,393.75,393.75,646
20191201|2019-03-14 12:30,14,394,394,393.5,393.75,1599
20191201|2019-03-14 13:00,14,393.5,394.5,393.5,393.5,2189
20191201|2019-03-14 19:00,15,392.5,394,392.5,394,207
20191201|2019-03-14 19:30,15,394,394.5,394,394.5,322
20191201|2019-03-14 20:00,15,394.5,394.5,394.25,394.5,8
20191201|2019-03-14 20:30,15,394.25,394.25,394.25,394.25,22
20191201|2019-03-14 21:00,15,394.25,394.25,394.25,394.25,78
20191201|2019-03-14 21:30,15,394,394,393.75,393.75,48
20191201|2019-03-14 22:00,15,393.75,394,393.5,393.5,20
20191201|2019-03-14 22:30,15,393.5,393.5,393.5,393.5,29
20191201|2019-03-14 23:00,15,393.25,393.75,393.25,393.75,143
20191201|2019-03-14 23:30,15,393.75,394,393.5,393.75,141
20191201|2019-03-15 00:00,15,393.75,394,393.75,393.75,37
20191201|2019-03-15 00:30,15,393.75,393.75,393.75,393.75,11
20191201|2019-03-15 01:00,15,394.5,394.5,394.25,394.25,44
20191201|2019-03-15 01:30,15,394.25,394.5,394.25,394.25,85
20191201|2019-03-15 02:00,15,394,394.25,393.25,393.25,87
20191201|2019-03-15 02:30,15,393.25,393.25,393.25,393.25,5
20191201|2019-03-15 03:00,15,393.25,393.5,393.25,393.5,27
20191201|2019-03-15 03:30,15,393.5,393.5,392.75,392.75,213
20191201|2019-03-15 04:00,15,392.75,393.25,392.25,392.25,102
20191201|2019-03-15 04:30,15,392.25,392.75,392.25,392.5,89
20191201|2019-03-15 05:00,15,392.5,393,392.5,393,28
20191201|2019-03-15 05:30,15,393.25,393.25,393.25,393.25,37
20191201|2019-03-15 06:30,15,393.25,393.5,393,393.25,61
20191201|2019-03-15 07:00,15,393.25,393.25,393,393,6
20191201|2019-03-15 07:30,15,393,393,392.75,392.75,52
20191201|2019-03-15 08:30,15,393,395.5,392.5,394.75,3087
20191201|2019-03-15 09:00,15,394.5,395,393.75,394.75,1464
20191201|2019-03-15 09:30,15,394.5,395.75,394.5,395.25,1420
20191201|2019-03-15 10:00,15,395.25,396,395.25,395.75,716
20191201|2019-03-15 10:30,15,395.75,395.75,394.25,394.25,751
20191201|2019-03-15 11:00,15,394.25,394.75,394,394.5,687
20191201|2019-03-15 11:30,15,394.5,394.5,394,394.25,494
20191201|2019-03-15 12:00,15,394,394.75,394,394.5,1161
20191201|2019-03-15 12:30,15,394.75,395.75,394.5,395.5,924
20191201|2019-03-15 13:00,15,395.75,396.5,395.25,395.25,3141
20191201|2019-03-17 19:00,18,396.25,397.5,396,397.25,995
20191201|2019-03-17 19:30,18,397.25,397.5,397.25,397.5,41
20191201|2019-03-17 20:00,18,397.25,397.25,396.5,396.5,35
20191201|2019-03-17 20:30,18,396.75,397.25,396.5,397,116
20191201|2019-03-17 21:00,18,396.75,397.25,396.75,397,15
20191201|2019-03-17 21:30,18,397,397,396.75,396.75,129
20191201|2019-03-17 22:00,18,396.75,396.75,396.75,396.75,17
20191201|2019-03-17 22:30,18,396.75,397,396.75,397,18
20191201|2019-03-17 23:00,18,397.25,397.25,397,397,55
20191201|2019-03-17 23:30,18,397,397,396.5,396.75,80
20191201|2019-03-18 00:00,18,396.5,396.5,396.5,396.5,5
20191201|2019-03-18 00:30,18,396.5,396.75,396.5,396.5,42
20191201|2019-03-18 01:00,18,396.5,397,396.5,396.75,45
20191201|2019-03-18 01:30,18,396.75,396.75,396.5,396.75,145
20191201|2019-03-18 02:00,18,396.75,396.75,396.5,396.5,50
20191201|2019-03-18 02:30,18,396.75,396.75,396.25,396.25,80
20191201|2019-03-18 03:00,18,396.25,396.5,396.25,396.5,72
20191201|2019-03-18 03:30,18,396.25,396.5,396.25,396.25,23
20191201|2019-03-18 04:00,18,396.25,396.25,396,396,98
20191201|2019-03-18 04:30,18,395.75,395.75,395.5,395.75,45
20191201|2019-03-18 05:00,18,395.5,395.5,395.25,395.5,88
20191201|2019-03-18 05:30,18,395.5,395.5,395.25,395.5,20
20191201|2019-03-18 06:00,18,395.75,396,395.75,396,44
20191201|2019-03-18 06:30,18,395.75,396.25,395.75,396.25,346
20191201|2019-03-18 07:00,18,396,396.75,396,396.5,237
20191201|2019-03-18 07:30,18,396.5,396.75,396,396.25,303
20191201|2019-03-18 08:30,18,396.25,396.75,394.75,395.5,2405
20191201|2019-03-18 09:00,18,395.5,396,395,396,1436
20191201|2019-03-18 09:30,18,395.75,396,394.75,395,3669
20191201|2019-03-18 10:00,18,395,395.25,393.75,394.25,862
20191201|2019-03-18 10:30,18,394,394.5,393.75,394,579
20191201|2019-03-18 11:00,18,394,394.25,394,394,308
20191201|2019-03-18 11:30,18,394,394.75,393.75,394.75,417
20191201|2019-03-18 12:00,18,394.5,394.5,393.5,394,467
20191201|2019-03-18 12:30,18,393.75,395.25,393.75,395.25,804
20191201|2019-03-18 13:00,18,395.25,395.75,394.5,395,893
20191201|2019-03-18 19:00,19,395,395.25,394.75,394.75,175
20191201|2019-03-18 19:30,19,395,395.25,395,395.25,62
20191201|2019-03-18 20:00,19,395.25,395.25,395.25,395.25,14
20191201|2019-03-18 20:30,19,395.25,395.25,395,395,8
20191201|2019-03-18 21:00,19,395.25,395.25,395,395,76
20191201|2019-03-18 21:30,19,395,395,395,395,17
20191201|2019-03-19 01:00,19,395,395,395,395,6
20191201|2019-03-19 01:30,19,394.75,394.75,394.25,394.25,52
20191201|2019-03-19 02:30,19,394.25,394.25,394.25,394.25,1
20191201|2019-03-19 03:00,19,394.25,394.25,394.25,394.25,9
20191201|2019-03-19 03:30,19,394.5,394.75,394.5,394.75,124
20191201|2019-03-19 04:00,19,394.5,394.5,394.5,394.5,6
20191201|2019-03-19 04:30,19,394.5,394.5,394.5,394.5,14
20191201|2019-03-19 05:00,19,394.5,394.5,394.5,394.5,1
20191201|2019-03-19 05:30,19,394.75,394.75,394.75,394.75,25
20191201|2019-03-19 06:00,19,395,395,395,395,82
20191201|2019-03-19 06:30,19,394.75,395,394.75,395,20
20191201|2019-03-19 07:00,19,395,395.75,395,395.75,262
20191201|2019-03-19 07:30,19,395.75,396.25,395.5,396,268
20191201|2019-03-19 08:30,19,395.75,396.75,394.75,395,1360
20191201|2019-03-19 09:00,19,394.75,395.25,393.25,393.25,2700
20191201|2019-03-19 09:30,19,393.5,394.5,393.25,394.25,1027
20191201|2019-03-19 10:00,19,394,394,393,393.25,1063
20191201|2019-03-19 10:30,19,393.25,393.75,392.75,393.25,1103
20191201|2019-03-19 11:00,19,393.5,393.75,392.75,392.75,833
20191201|2019-03-19 11:30,19,392.5,393,392.25,392.75,1284
20191201|2019-03-19 12:00,19,393,395,393,395,1473
20191201|2019-03-19 12:30,19,395,395.5,394.75,395.25,1581
20191201|2019-03-19 13:00,19,395,395.5,394.5,395,1174
20191201|2019-03-19 19:00,20,395.25,395.5,395,395.25,262
20191201|2019-03-19 19:30,20,395.25,395.25,395.25,395.25,7
20191201|2019-03-19 20:00,20,395.25,395.5,394.75,395,24
20191201|2019-03-19 20:30,20,395,395,394.75,394.75,18
20191201|2019-03-19 21:00,20,395,395,395,395,6
20191201|2019-03-19 21:30,20,395,395.25,394.75,395,62
20191201|2019-03-19 22:00,20,395,395,395,395,10
20191201|2019-03-19 23:30,20,394.75,394.75,394.75,394.75,1
20191201|2019-03-20 00:30,20,394.75,394.75,394.75,394.75,1
20191201|2019-03-20 01:00,20,395,395.25,395,395.25,5
20191201|2019-03-20 01:30,20,395.25,395.25,395.25,395.25,1
20191201|2019-03-20 02:00,20,395.25,395.5,395.25,395.5,5
20191201|2019-03-20 03:00,20,395.5,395.5,395.25,395.25,5
20191201|2019-03-20 03:30,20,395.5,395.5,395.25,395.25,18
20191201|2019-03-20 04:00,20,395.5,395.5,395.25,395.25,10
20191201|2019-03-20 04:30,20,395.5,395.5,395.5,395.5,18
20191201|2019-03-20 05:00,20,395.5,395.75,395.5,395.5,160
20191201|2019-03-20 05:30,20,395.5,395.5,394.75,394.75,73
20191201|2019-03-20 06:00,20,394.75,394.75,394.75,394.75,7
20191201|2019-03-20 06:30,20,394.75,394.75,394.75,394.75,45
20191201|2019-03-20 07:00,20,395,395.25,394.75,395.25,192
20191201|2019-03-20 07:30,20,395.25,395.75,395.25,395.5,194
20191201|2019-03-20 08:30,20,395.75,396,394.5,394.5,1404
20191201|2019-03-20 09:00,20,394.75,395,393,393,2024
20191201|2019-03-20 09:30,20,393.25,394.25,393.25,394,769
20191201|2019-03-20 10:00,20,394.25,394.75,394,394.25,1150
20191201|2019-03-20 10:30,20,394.5,395,394.25,394.25,1038
20191201|2019-03-20 11:00,20,394.25,395,394.25,394.75,349
20191201|2019-03-20 11:30,20,394.75,395,394.5,394.5,658
20191201|2019-03-20 12:00,20,394.5,395.5,394.5,395,608
20191201|2019-03-20 12:30,20,395.25,396,395.25,395.5,839
20191201|2019-03-20 13:00,20,395.75,396,394.75,395.25,1126
20191201|2019-03-20 19:00,21,395.25,395.75,395,395.75,292
20191201|2019-03-20 19:30,21,395.75,395.75,395.75,395.75,3
20191201|2019-03-20 20:00,21,395.75,395.75,395.75,395.75,111
20191201|2019-03-20 20:30,21,395.5,395.75,395.5,395.75,15
20191201|2019-03-20 21:00,21,395.75,395.75,395.75,395.75,16
20191201|2019-03-20 21:30,21,395.75,396,395.75,395.75,21
20191201|2019-03-20 22:00,21,395.75,395.75,395.75,395.75,12
20191201|2019-03-20 23:30,21,395.75,395.75,395.75,395.75,42
20191201|2019-03-21 01:00,21,396,396,395.75,395.75,5
20191201|2019-03-21 01:30,21,396,396,396,396,12
20191201|2019-03-21 02:00,21,395.75,395.75,395.75,395.75,50
20191201|2019-03-21 02:30,21,396,396,395.75,395.75,2
20191201|2019-03-21 03:00,21,396,396,396,396,317
20191201|2019-03-21 03:30,21,396.25,396.25,396,396,29
20191201|2019-03-21 04:00,21,396.25,397.25,396.25,396.75,320
20191201|2019-03-21 04:30,21,396.75,397,396.75,397,62
20191201|2019-03-21 05:00,21,397,397,396.75,396.75,102
20191201|2019-03-21 05:30,21,397,397,396.5,396.5,36
20191201|2019-03-21 06:00,21,396.5,396.5,396.5,396.5,59
20191201|2019-03-21 06:30,21,396.5,397,396.5,396.75,127
20191201|2019-03-21 07:00,21,396.75,397,396,396,359
20191201|2019-03-21 07:30,21,396,396.25,395.75,395.75,84
20191201|2019-03-21 08:30,21,396,397,395.5,396.75,1801
20191201|2019-03-21 09:00,21,396.75,397,396,396.25,945
20191201|2019-03-21 09:30,21,396.25,397.25,395.75,397.25,2386
20191201|2019-03-21 10:00,21,397.25,398.5,397,398.5,3285
20191201|2019-03-21 10:30,21,398.5,399.5,398.25,399.25,2551
20191201|2019-03-21 11:00,21,399,399.25,398.25,398.75,1799
20191201|2019-03-21 11:30,21,398.5,399,398.5,399,1413
20191201|2019-03-21 12:00,21,398.75,399.5,398.75,399.25,1145
20191201|2019-03-21 12:30,21,399.25,399.5,398.75,398.75,1082
20191201|2019-03-21 13:00,21,399,399,398,398,1771
20191201|2019-03-21 19:00,22,398.25,399.5,398,399.25,765
20191201|2019-03-21 19:30,22,399.25,399.25,399.25,399.25,15
20191201|2019-03-21 20:00,22,399.25,399.25,399,399.25,67
20191201|2019-03-21 20:30,22,399.5,399.75,399.25,399.75,406
20191201|2019-03-21 21:00,22,399.75,400.75,399.75,400.25,1418
20191201|2019-03-21 21:30,22,400.5,400.5,400.25,400.5,61
20191201|2019-03-21 22:00,22,400.25,400.25,400,400,152
20191201|2019-03-21 22:30,22,400,400,400,400,5
20191201|2019-03-21 23:30,22,400.25,400.25,400.25,400.25,2
20191201|2019-03-22 00:00,22,400.25,400.25,400.25,400.25,17
20191201|2019-03-22 01:00,22,400,400.25,400,400.25,7
20191201|2019-03-22 02:00,22,400.25,400.25,400.25,400.25,4
20191201|2019-03-22 02:30,22,400.5,400.5,400.5,400.5,2
20191201|2019-03-22 03:00,22,400.5,400.5,400.25,400.25,33
20191201|2019-03-22 03:30,22,400.25,400.5,400,400,56
20191201|2019-03-22 04:00,22,400,400.75,400,400.75,296
20191201|2019-03-22 04:30,22,400.5,401,400.5,401,124
20191201|2019-03-22 05:00,22,401,401,400.75,401,27
20191201|2019-03-22 05:30,22,400.75,401,400.75,401,125
20191201|2019-03-22 06:00,22,400.75,401.5,400.75,401.25,426
20191201|2019-03-22 06:30,22,401,401.5,401,401,310
20191201|2019-03-22 07:00,22,401,401.25,400.5,401,317
20191201|2019-03-22 07:30,22,400.75,401.25,400.75,401,423
20191201|2019-03-22 08:30,22,401,401.75,400.25,401.25,4895
20191201|2019-03-22 09:00,22,401.25,401.75,401,401,2242
20191201|2019-03-22 09:30,22,401,401.75,401,401,1917
20191201|2019-03-22 10:00,22,401,401.25,399.75,400,2357
20191201|2019-03-22 10:30,22,400,400,398.25,398.5,4019
20191201|2019-03-22 11:00,22,398.25,399.5,398,399.25,1514
20191201|2019-03-22 11:30,22,399.5,400.25,399,400,1818
20191201|2019-03-22 12:00,22,399.75,400,399.25,400,1185
20191201|2019-03-22 12:30,22,399.75,400.75,399.75,400,2121
20191201|2019-03-22 13:00,22,400,400.5,399.25,400.25,2496
20191201|2019-03-24 19:00,25,400.25,400.75,399.5,400.25,799
20191201|2019-03-24 19:30,25,400.25,400.75,400.25,400.5,121
20191201|2019-03-24 20:00,25,400.5,400.5,400.25,400.25,25
20191201|2019-03-24 20:30,25,400.25,400.5,400,400.5,202
20191201|2019-03-24 21:00,25,400.5,400.5,400.25,400.5,25
20191201|2019-03-24 21:30,25,400.5,400.5,400.25,400.25,4
20191201|2019-03-24 22:00,25,400.5,400.5,400.5,400.5,2
20191201|2019-03-24 22:30,25,400.5,400.5,400.5,400.5,4
20191201|2019-03-24 23:00,25,400.5,400.5,400.5,400.5,10
20191201|2019-03-25 00:00,25,400.5,400.5,400.5,400.5,52
20191201|2019-03-25 00:30,25,400.5,400.5,400.5,400.5,3
20191201|2019-03-25 01:00,25,400.5,400.5,400.5,400.5,27
20191201|2019-03-25 01:30,25,400.5,400.5,400.5,400.5,12
20191201|2019-03-25 02:00,25,400.75,400.75,400.5,400.5,39
20191201|2019-03-25 02:30,25,400.5,400.5,400.25,400.25,3
20191201|2019-03-25 03:00,25,400.25,400.25,400.25,400.25,1
20191201|2019-03-25 03:30,25,400.5,400.75,400.5,400.5,21
20191201|2019-03-25 04:00,25,400.75,401,400.75,400.75,54
20191201|2019-03-25 04:30,25,401,401,400.5,400.75,97
20191201|2019-03-25 05:00,25,400.75,401,400.5,400.5,71
20191201|2019-03-25 05:30,25,400.75,400.75,400,400.25,626
20191201|2019-03-25 06:00,25,400,400.75,400,400.5,177
20191201|2019-03-25 06:30,25,400.5,400.75,400.5,400.75,74
20191201|2019-03-25 07:00,25,400.75,400.75,400.5,400.5,107
20191201|2019-03-25 07:30,25,400.5,400.5,400.5,400.5,79
20191201|2019-03-25 08:30,25,400.75,400.75,399.75,399.75,1650
20191201|2019-03-25 09:00,25,399.75,400.25,399,399.5,3691
20191201|2019-03-25 09:30,25,399.5,401,399.5,400.75,1430
20191201|2019-03-25 10:00,25,400.75,401.5,400.5,401.5,1375
20191201|2019-03-25 10:30,25,401.5,401.75,401,401.5,1830
20191201|2019-03-25 11:00,25,401.5,402,401.25,401.75,1479
20191201|2019-03-25 11:30,25,401.75,402.25,401.5,402,1018
20191201|2019-03-25 12:00,25,402,402.5,401.75,402,820
20191201|2019-03-25 12:30,25,402.25,402.5,402,402,473
20191201|2019-03-25 13:00,25,402.25,402.25,401,401,1411
20191201|2019-03-25 19:00,26,401,402,401,401.5,339
20191201|2019-03-25 19:30,26,401.75,401.75,401.5,401.75,61
20191201|2019-03-25 20:00,26,401.75,401.75,401.75,401.75,21
20191201|2019-03-25 20:30,26,401.75,401.75,401.75,401.75,11
20191201|2019-03-25 21:00,26,401.75,401.75,401.75,401.75,24
20191201|2019-03-25 21:30,26,401.75,401.75,401.75,401.75,2
20191201|2019-03-25 22:00,26,401.75,401.75,401.5,401.5,3
20191201|2019-03-25 22:30,26,401.75,401.75,401.75,401.75,26
20191201|2019-03-25 23:30,26,401.75,401.75,401.75,401.75,6
20191201|2019-03-26 00:00,26,401.75,401.75,401.75,401.75,9
20191201|2019-03-26 00:30,26,401.75,401.75,401.75,401.75,3
20191201|2019-03-26 01:00,26,401.75,401.75,401.5,401.5,12
20191201|2019-03-26 02:30,26,401.75,401.75,401.75,401.75,18
20191201|2019-03-26 03:00,26,401.75,402,401.75,401.75,40
20191201|2019-03-26 03:30,26,402,402,402,402,8
20191201|2019-03-26 04:30,26,402,402,402,402,128
20191201|2019-03-26 05:00,26,401.75,401.75,401.75,401.75,1
20191201|2019-03-26 05:30,26,402,402,401.5,401.75,172
20191201|2019-03-26 06:00,26,401.75,401.75,401.5,401.5,142
20191201|2019-03-26 06:30,26,401.25,401.5,401,401.25,185
20191201|2019-03-26 07:00,26,401.5,401.5,400.75,401,241
20191201|2019-03-26 07:30,26,401,401.25,401,401,76
20191201|2019-03-26 08:30,26,401.25,402,400.75,401.5,2032
20191201|2019-03-26 09:00,26,401.5,401.75,399.75,400,2374
20191201|2019-03-26 09:30,26,400,401,400,400.5,1517
20191201|2019-03-26 10:00,26,400.5,401.25,400.25,400.5,673
20191201|2019-03-26 10:30,26,400.25,400.5,400.25,400.5,886
20191201|2019-03-26 11:00,26,400.25,400.75,400.25,400.25,391
20191201|2019-03-26 11:30,26,400.25,400.5,400.25,400.25,248
20191201|2019-03-26 12:00,26,400.25,400.25,398.75,399.25,2399
20191201|2019-03-26 12:30,26,399.5,400.25,399.25,399.75,1371
20191201|2019-03-26 13:00,26,400,400.25,399.25,399.5,1645
20191201|2019-03-26 19:00,27,399.75,399.75,399.25,399.25,206
20191201|2019-03-26 19:30,27,399.25,399.75,399.25,399.75,42
20191201|2019-03-26 20:00,27,399.5,399.75,399.5,399.5,56
20191201|2019-03-26 21:00,27,399.5,399.5,399.5,399.5,100
20191201|2019-03-26 21:30,27,399.25,399.25,399.25,399.25,25
20191201|2019-03-26 22:00,27,399.25,399.25,399.25,399.25,13
20191201|2019-03-26 22:30,27,399.25,399.5,399.25,399.25,19
20191201|2019-03-26 23:00,27,399.25,399.25,399,399,19
20191201|2019-03-26 23:30,27,399.25,399.5,399.25,399.5,28
20191201|2019-03-27 00:00,27,399.5,399.5,399.25,399.25,16
20191201|2019-03-27 01:00,27,399.25,399.25,399,399,200
20191201|2019-03-27 01:30,27,398.75,398.75,398.75,398.75,42
20191201|2019-03-27 02:00,27,398.75,399,398.75,399,39
20191201|2019-03-27 02:30,27,399,399,399,399,7
20191201|2019-03-27 03:00,27,399.25,399.25,399.25,399.25,2
20191201|2019-03-27 03:30,27,399.5,399.5,399.5,399.5,15
20191201|2019-03-27 04:00,27,399.25,399.5,399.25,399.5,16
20191201|2019-03-27 04:30,27,399.5,399.5,399.25,399.25,34
20191201|2019-03-27 05:00,27,399,399,398.75,398.75,57
20191201|2019-03-27 05:30,27,399,399,399,399,123
20191201|2019-03-27 06:00,27,399.25,399.25,399,399,137
20191201|2019-03-27 06:30,27,398.75,398.75,397.75,398.25,707
20191201|2019-03-27 07:00,27,398.25,398.25,397.5,397.75,574
20191201|2019-03-27 07:30,27,398,398,397.5,397.75,357
20191201|2019-03-27 08:30,27,397.75,397.75,396,396.75,2498
20191201|2019-03-27 09:00,27,396.75,397.25,396.5,397,897
20191201|2019-03-27 09:30,27,396.75,397.25,396.75,397,823
20191201|2019-03-27 10:00,27,397,397.75,396.75,397.5,742
20191201|2019-03-27 10:30,27,397.25,397.5,396.25,396.75,1416
20191201|2019-03-27 11:00,27,396.75,397,396.25,396.75,873
20191201|2019-03-27 11:30,27,396.75,397.25,396.25,396.25,851
20191201|2019-03-27 12:00,27,396.25,397.75,396.25,397.5,997
20191201|2019-03-27 12:30,27,397.5,397.75,397.25,397.5,558
20191201|2019-03-27 13:00,27,397.5,398,397,397.5,2073
20191201|2019-03-27 19:00,28,397.5,397.5,397.25,397.5,233
20191201|2019-03-27 19:30,28,397.25,397.25,397,397,63
20191201|2019-03-27 20:00,28,397,397,396.75,397,18
20191201|2019-03-27 20:30,28,397.25,397.25,396.75,396.75,30
20191201|2019-03-27 21:00,28,397,397,396.75,397,26
20191201|2019-03-27 21:30,28,396.75,396.75,396.75,396.75,1
20191201|2019-03-27 22:00,28,396.75,397.25,396.75,397.25,294
20191201|2019-03-27 22:30,28,397.25,397.25,397.25,397.25,59
20191201|2019-03-27 23:00,28,397,397,397,397,1
20191201|2019-03-27 23:30,28,397,397.25,397,397.25,467
20191201|2019-03-28 01:00,28,397,397,397,397,4
20191201|2019-03-28 01:30,28,397,397,397,397,38
20191201|2019-03-28 02:00,28,396.75,396.75,396.75,396.75,68
20191201|2019-03-28 02:30,28,396.75,396.75,396.75,396.75,1
20191201|2019-03-28 03:00,28,396.75,396.75,396.75,396.75,16
20191201|2019-03-28 03:30,28,396.5,397,396.5,397,39
20191201|2019-03-28 04:00,28,397,397.25,396.75,397.25,20
20191201|2019-03-28 04:30,28,397.25,397.25,397,397.25,21
20191201|2019-03-28 05:00,28,397.25,397.75,397.25,397.75,29
20191201|2019-03-28 05:30,28,397.75,398,397.75,398,87
20191201|2019-03-28 06:00,28,398,398,397.5,397.5,36
20191201|2019-03-28 06:30,28,397.5,397.75,397.5,397.5,27
20191201|2019-03-28 07:00,28,397.75,397.75,397.5,397.5,172
20191201|2019-03-28 07:30,28,397.5,397.75,397.5,397.5,63
20191201|2019-03-28 08:30,28,397.25,397.75,396.5,396.75,1144
20191201|2019-03-28 09:00,28,396.75,397.75,396.75,397.5,957
20191201|2019-03-28 09:30,28,397.25,398,397.25,397.5,1311
20191201|2019-03-28 10:00,28,397.5,398,397.25,398,657
20191201|2019-03-28 10:30,28,397.75,398.5,397.75,398,1159
20191201|2019-03-28 11:00,28,398,398,397.75,398,604
20191201|2019-03-28 11:30,28,398,398.25,397.5,398,1010
20191201|2019-03-28 12:00,28,398,398.5,397.75,398,449
20191201|2019-03-28 12:30,28,398.25,398.75,397.75,398.5,1580
20191201|2019-03-28 13:00,28,398.5,398.75,397.5,397.5,2743
20191201|2019-03-28 19:00,29,398,398,397.5,397.75,168
20191201|2019-03-28 19:30,29,398,398,397.75,397.75,4
20191201|2019-03-28 20:00,29,398,398,397.75,398,16
20191201|2019-03-28 20:30,29,397.75,397.75,397.5,397.5,10
20191201|2019-03-28 21:00,29,397.5,397.5,397.5,397.5,12
20191201|2019-03-28 22:00,29,397.5,397.5,397.5,397.5,5
20191201|2019-03-28 22:30,29,397.5,397.75,397.5,397.75,5
20191201|2019-03-29 00:30,29,397.5,397.5,397.5,397.5,2
20191201|2019-03-29 02:30,29,397.5,397.5,397.5,397.5,1
20191201|2019-03-29 03:00,29,397.5,397.5,397.5,397.5,25
20191201|2019-03-29 04:00,29,397.25,397.5,397.25,397.5,3
20191201|2019-03-29 04:30,29,397.5,397.5,397.25,397.5,6
20191201|2019-03-29 05:30,29,397.25,397.25,397.25,397.25,1
20191201|2019-03-29 06:00,29,397.25,397.5,397.25,397.5,35
20191201|2019-03-29 06:30,29,397.5,397.5,397.25,397.25,14
20191201|2019-03-29 07:00,29,397.25,399,397.25,398.75,452
20191201|2019-03-29 07:30,29,398.75,398.75,397.75,397.75,65
20191201|2019-03-29 08:30,29,397.75,398,396.75,397,1313
20191201|2019-03-29 09:00,29,397,397.25,396.25,396.5,845
20191201|2019-03-29 09:30,29,396.5,397.25,396.25,397,865
20191201|2019-03-29 10:00,29,397,397.25,396,396,2490
20191201|2019-03-29 10:30,29,396.25,397,395.5,395.75,2538
20191201|2019-03-29 11:00,29,395.75,395.75,387.75,391,20277
20191201|2019-03-29 11:30,29,391,391,387.5,387.75,9682
20191201|2019-03-29 12:00,29,387.5,388,386.5,387,5478
20191201|2019-03-29 12:30,29,387.25,387.25,384.5,384.75,8660
20191201|2019-03-29 13:00,29,384.5,385.25,384.25,384.75,4937
20191201|2019-03-31 19:00,1,384.75,385.25,384.5,385,4111
20191201|2019-03-31 19:30,1,385,385.25,384.75,385,431
20191201|2019-03-31 20:00,1,385.25,385.25,385,385,155
20191201|2019-03-31 20:30,1,385.25,385.25,385,385,75
20191201|2019-03-31 21:00,1,385.25,385.5,385.25,385.5,136
20191201|2019-03-31 21:30,1,385.5,385.5,385.25,385.5,29
20191201|2019-03-31 22:00,1,385.5,385.5,385.5,385.5,40
20191201|2019-03-31 22:30,1,385.5,385.5,385.5,385.5,25
20191201|2019-03-31 23:00,1,385.5,385.5,385.5,385.5,77
20191201|2019-03-31 23:30,1,385.75,385.75,385.75,385.75,5
20191201|2019-04-01 00:00,1,385.75,385.75,385.75,385.75,9
20191201|2019-04-01 00:30,1,385.5,385.5,385.25,385.5,18
20191201|2019-04-01 01:00,1,385.75,385.75,385.75,385.75,45
20191201|2019-04-01 01:30,1,385.75,385.75,385.5,385.75,151
20191201|2019-04-01 02:00,1,385.5,385.75,385.25,385.5,107
20191201|2019-04-01 02:30,1,385.75,385.75,385.5,385.5,41
20191201|2019-04-01 03:00,1,385.75,385.75,385.5,385.75,21
20191201|2019-04-01 03:30,1,385.5,385.5,385.5,385.5,77
20191201|2019-04-01 04:00,1,385.25,386,385.25,385.75,167
20191201|2019-04-01 04:30,1,386,387,386,386.75,912
20191201|2019-04-01 05:00,1,386.75,387.5,386.75,387.5,1178
20191201|2019-04-01 05:30,1,387.5,387.75,387.5,387.75,93
20191201|2019-04-01 06:00,1,387.75,387.75,387.5,387.5,45
20191201|2019-04-01 06:30,1,387.25,387.25,386.25,386.25,223
20191201|2019-04-01 07:00,1,386.5,386.75,386.25,386.5,199
20191201|2019-04-01 07:30,1,386.5,387,386.5,386.5,284
20191201|2019-04-01 08:30,1,387,389.5,386.75,388.5,8971
20191201|2019-04-01 09:00,1,388.75,389.75,388,388,2869
20191201|2019-04-01 09:30,1,388.25,389.25,388,389,1392
20191201|2019-04-01 10:00,1,389,389.75,388.75,389.5,1667
20191201|2019-04-01 10:30,1,389.75,390,389,389.25,2028
20191201|2019-04-01 11:00,1,389.5,389.5,388.5,388.75,1109
20191201|2019-04-01 11:30,1,388.75,389.5,388.75,389,791
20191201|2019-04-01 12:00,1,389,389.5,388.75,389.25,636
20191201|2019-04-01 12:30,1,389.25,389.25,388.5,389,1394
20191201|2019-04-01 13:00,1,389,389.5,388,389.25,5517
20191201|2019-04-01 19:00,2,389.75,390.75,389.5,390.25,696
20191201|2019-04-01 19:30,2,390.25,390.5,390,390.25,71
20191201|2019-04-01 20:00,2,390.25,390.25,389.75,389.75,92
20191201|2019-04-01 20:30,2,389.75,390.25,389.75,390,22
20191201|2019-04-01 21:00,2,390,390.5,390,390.25,21
20191201|2019-04-01 21:30,2,390,390.5,390,390.25,29
20191201|2019-04-01 22:00,2,390.25,390.25,390,390,7
20191201|2019-04-01 22:30,2,390.25,390.25,390.25,390.25,1
20191201|2019-04-01 23:30,2,390,390.25,390,390.25,73
20191201|2019-04-02 00:00,2,390.25,390.25,390,390,12
20191201|2019-04-02 00:30,2,390,390,390,390,47
20191201|2019-04-02 01:00,2,390,390,390,390,17
20191201|2019-04-02 01:30,2,389.75,389.75,389.75,389.75,36
20191201|2019-04-02 02:00,2,389.5,389.5,389.5,389.5,38
20191201|2019-04-02 02:30,2,389.5,389.5,389.5,389.5,1
20191201|2019-04-02 03:00,2,389.5,389.5,389.25,389.25,12
20191201|2019-04-02 03:30,2,389.25,389.25,389.25,389.25,38
20191201|2019-04-02 04:30,2,389.25,389.25,389,389,21
20191201|2019-04-02 05:00,2,389.25,389.25,389.25,389.25,46
20191201|2019-04-02 05:30,2,389,389,389,389,13
20191201|2019-04-02 06:00,2,389,389.25,389,389.25,8
20191201|2019-04-02 06:30,2,389,389,388.75,388.75,141
20191201|2019-04-02 07:00,2,388.75,388.75,388.75,388.75,116
20191201|2019-04-02 07:30,2,388.75,388.75,388.5,388.75,14
20191201|2019-04-02 08:30,2,388.75,389.25,386.5,387.25,4260
20191201|2019-04-02 09:00,2,387.25,388.75,387.25,388.25,1383
20191201|2019-04-02 09:30,2,388.25,389,388.25,388.5,685
20191201|2019-04-02 10:00,2,388.25,388.75,388,388.5,1081
20191201|2019-04-02 10:30,2,388.5,388.5,388,388.25,859
20191201|2019-04-02 11:00,2,388.25,389.25,388.25,388.5,1589
20191201|2019-04-02 11:30,2,388.75,389.25,388.75,388.75,715
20191201|2019-04-02 12:00,2,388.75,389.75,388.75,389.5,732
20191201|2019-04-02 12:30,2,389.25,389.5,389,389.25,298
20191201|2019-04-02 13:00,2,389.5,389.75,389.25,389.5,1612
20191201|2019-04-02 19:00,3,389.5,389.75,389.5,389.75,227
20191201|2019-04-02 19:30,3,389.5,390.25,389.5,390.25,230
20191201|2019-04-02 20:00,3,390.25,390.5,390.25,390.5,38
20191201|2019-04-02 20:30,3,390.5,390.5,390.25,390.5,51
20191201|2019-04-02 21:00,3,390.5,390.5,390.25,390.25,3
20191201|2019-04-02 22:30,3,390.5,390.5,390.25,390.5,39
20191201|2019-04-02 23:00,3,390.5,390.5,390.5,390.5,1
20191201|2019-04-02 23:30,3,390.5,390.5,390.5,390.5,7
20191201|2019-04-03 00:00,3,390.5,390.5,390.5,390.5,1
20191201|2019-04-03 00:30,3,390.5,390.5,390.5,390.5,132
20191201|2019-04-03 01:00,3,390.5,390.5,390.5,390.5,2
20191201|2019-04-03 01:30,3,390.5,391,390.5,391,175
20191201|2019-04-03 02:00,3,390.75,390.75,390.25,390.25,33
20191201|2019-04-03 02:30,3,390.25,390.75,390.25,390.5,26
20191201|2019-04-03 03:00,3,390.75,390.75,390.75,390.75,1
20191201|2019-04-03 03:30,3,390.75,391.25,390.75,391.25,40
20191201|2019-04-03 04:00,3,391.25,392,391.25,391.75,155
20191201|2019-04-03 04:30,3,392,392.5,392,392,227
20191201|2019-04-03 05:00,3,392,392,392,392,7
20191201|2019-04-03 05:30,3,392,392,391.75,391.75,12
20191201|2019-04-03 06:00,3,391.75,392.25,391.75,392,116
20191201|2019-04-03 06:30,3,392,392.75,392,392.75,271
20191201|2019-04-03 07:00,3,392.5,392.5,392,392.25,193
20191201|2019-04-03 07:30,3,392,392.5,392,392,392
20191201|2019-04-03 08:30,3,391.75,392.25,390.5,391.25,2826
20191201|2019-04-03 09:00,3,391.25,391.25,390.25,390.75,1364
20191201|2019-04-03 09:30,3,390.5,391.25,390.5,390.5,915
20191201|2019-04-03 10:00,3,390.25,391,390,390.25,874
20191201|2019-04-03 10:30,3,390.25,390.75,390,390.25,405
20191201|2019-04-03 11:00,3,390.25,390.5,389,389.25,1005
20191201|2019-04-03 11:30,3,389.25,390,389.25,389.5,687
20191201|2019-04-03 12:00,3,389.5,390,389.5,390,298
20191201|2019-04-03 12:30,3,389.75,391,389.75,391,678
20191201|2019-04-03 13:00,3,391,391,390.5,390.75,1030
20191201|2019-04-03 19:00,4,390.75,391.5,390.5,391.5,112
20191201|2019-04-03 19:30,4,391.5,391.5,391,391,131
20191201|2019-04-03 20:00,4,391.25,391.25,391.25,391.25,16
20191201|2019-04-03 20:30,4,391.25,391.25,391,391.25,5
20191201|2019-04-03 21:00,4,391.25,391.25,391.25,391.25,2
20191201|2019-04-03 22:00,4,391.5,391.5,391.5,391.5,34
20191201|2019-04-03 23:00,4,391.5,391.5,391.5,391.5,5
20191201|2019-04-04 00:00,4,391.25,391.25,391.25,391.25,3
20191201|2019-04-04 00:30,4,391.25,391.25,391.25,391.25,4
20191201|2019-04-04 01:00,4,391.25,391.25,391.25,391.25,2
20191201|2019-04-04 01:30,4,391.5,391.75,391.5,391.75,48
20191201|2019-04-04 02:00,4,391.5,391.5,391.25,391.25,29
20191201|2019-04-04 02:30,4,391.5,391.75,391.25,391.5,58
20191201|2019-04-04 03:00,4,391.25,391.25,391,391.25,70
20191201|2019-04-04 03:30,4,391.5,391.5,391.25,391.5,33
20191201|2019-04-04 04:00,4,391.5,391.5,391.5,391.5,40
20191201|2019-04-04 04:30,4,391.75,391.75,391.5,391.5,53
20191201|2019-04-04 05:00,4,391.75,391.75,391.75,391.75,68
20191201|2019-04-04 05:30,4,391.75,391.75,391.25,391.5,551
20191201|2019-04-04 06:00,4,391.5,391.75,391.5,391.75,56
20191201|2019-04-04 06:30,4,391.75,391.75,391.5,391.75,20
20191201|2019-04-04 07:00,4,391.75,392.25,391.75,392,159
20191201|2019-04-04 07:30,4,391.75,392,391.5,391.5,101
20191201|2019-04-04 08:30,4,391.75,393.5,391.5,392.75,3214
20191201|2019-04-04 09:00,4,392.75,392.75,392,392.25,2372
20191201|2019-04-04 09:30,4,392.25,392.75,391.75,391.75,1866
20191201|2019-04-04 10:00,4,391.75,392,391.5,391.5,899
20191201|2019-04-04 10:30,4,391.75,392,391.5,392,560
20191201|2019-04-04 11:00,4,392,392.5,391.75,392.25,693
20191201|2019-04-04 11:30,4,392.25,392.75,391.75,392.25,2330
20191201|2019-04-04 12:00,4,392,392.5,391.75,391.75,967
20191201|2019-04-04 12:30,4,392,392.25,391.75,392,1008
20191201|2019-04-04 13:00,4,392.25,392.5,391.5,391.75,3099
20191201|2019-04-04 19:00,5,392,392,391.25,391.25,1737
20191201|2019-04-04 19:30,5,391.5,391.5,391.5,391.5,44
20191201|2019-04-04 20:00,5,391.5,391.75,391.5,391.75,90
20191201|2019-04-04 20:30,5,391.75,391.75,391.5,391.5,26
20191201|2019-04-04 21:00,5,391.75,392,391.5,391.5,110
20191201|2019-04-04 21:30,5,391.5,391.75,391.5,391.5,16
20191201|2019-04-04 22:00,5,391.5,391.75,391.5,391.75,6
20191201|2019-04-04 23:00,5,391.75,391.75,391.75,391.75,9
20191201|2019-04-04 23:30,5,391.75,391.75,391.75,391.75,5
20191201|2019-04-05 00:00,5,391.75,391.75,391.75,391.75,6
20191201|2019-04-05 00:30,5,391.5,391.5,391.5,391.5,1
20191201|2019-04-05 01:00,5,391.75,391.75,391.75,391.75,12
20191201|2019-04-05 02:30,5,392,392,392,392,6
20191201|2019-04-05 03:00,5,391.75,391.75,391,391,157
20191201|2019-04-05 03:30,5,391,391,390.5,390.75,82
20191201|2019-04-05 04:00,5,390.75,391,390.75,391,39
20191201|2019-04-05 04:30,5,391,391,390.75,390.75,97
20191201|2019-04-05 05:00,5,390.75,390.75,390.5,390.5,39
20191201|2019-04-05 05:30,5,390.75,391,390.75,390.75,23
20191201|2019-04-05 06:00,5,390.75,390.75,390.75,390.75,28
20191201|2019-04-05 06:30,5,390.5,390.75,390.5,390.75,26
20191201|2019-04-05 07:00,5,390.75,391,390.75,390.75,149
20191201|2019-04-05 07:30,5,391,391.25,390.75,391,117
20191201|2019-04-05 08:30,5,390.75,390.75,389,389,3520
20191201|2019-04-05 09:00,5,389,389.25,388.25,388.75,1899
20191201|2019-04-05 09:30,5,388.5,389.5,388.5,389.25,1236
20191201|2019-04-05 10:00,5,389.25,390,389,389.75,1162
20191201|2019-04-05 10:30,5,390,390.5,389.75,390.25,607
20191201|2019-04-05 11:00,5,390.25,390.25,389.75,389.75,346
20191201|2019-04-05 11:30,5,389.75,390,388.75,389,419
20191201|2019-04-05 12:00,5,389,389.5,388.75,389.25,544
20191201|2019-04-05 12:30,5,389.25,389.75,388.75,389.25,1429
20191201|2019-04-05 13:00,5,389.5,390,389.25,389.75,2911
20191201|2019-04-07 19:00,8,390,390.75,390,390.25,247
20191201|2019-04-07 19:30,8,390.5,390.5,390.25,390.25,76
20191201|2019-04-07 20:00,8,390.25,390.5,390.25,390.5,78
20191201|2019-04-07 20:30,8,390.5,390.5,390.25,390.5,132
20191201|2019-04-07 21:00,8,390.5,391,390.5,391,73
20191201|2019-04-07 21:30,8,390.75,390.75,390.75,390.75,12
20191201|2019-04-07 22:00,8,390.75,390.75,390.75,390.75,23
20191201|2019-04-07 22:30,8,390.75,390.75,390.5,390.5,5
20191201|2019-04-07 23:00,8,390.5,390.5,390.5,390.5,6
20191201|2019-04-07 23:30,8,390.75,390.75,390.5,390.5,37
20191201|2019-04-08 00:00,8,390.5,390.5,390.5,390.5,38
20191201|2019-04-08 00:30,8,390.5,390.75,390.5,390.5,4
20191201|2019-04-08 01:00,8,390.5,390.5,390.25,390.25,17
20191201|2019-04-08 01:30,8,390.25,390.25,390.25,390.25,26
20191201|2019-04-08 02:00,8,390.5,390.5,390.5,390.5,4
20191201|2019-04-08 02:30,8,390.25,390.25,390.25,390.25,5
20191201|2019-04-08 03:00,8,390.25,390.25,390.25,390.25,40
20191201|2019-04-08 03:30,8,390.5,390.5,390,390,105
20191201|2019-04-08 04:00,8,390,390.25,390,390.25,243
20191201|2019-04-08 04:30,8,390,390,389.75,389.75,194
20191201|2019-04-08 05:00,8,390,390,389.75,390,137
20191201|2019-04-08 05:30,8,390,390,390,390,2
20191201|2019-04-08 06:00,8,390,390.25,390,390.25,21
20191201|2019-04-08 06:30,8,390,390.25,389.75,390,17
20191201|2019-04-08 07:00,8,390,391,390,390.75,144
20191201|2019-04-08 07:30,8,390.75,390.75,390.5,390.75,63
20191201|2019-04-08 08:30,8,390.75,391,390.25,390.5,1694
20191201|2019-04-08 09:00,8,390.75,391.25,390.5,391,945
20191201|2019-04-08 09:30,8,391,391,390.25,390.75,771
20191201|2019-04-08 10:00,8,390.5,390.75,389.25,390,1561
20191201|2019-04-08 10:30,8,390,390.75,389.75,389.75,546
20191201|2019-04-08 11:00,8,389.75,389.75,389,389.25,1245
20191201|2019-04-08 11:30,8,389.25,389.25,389,389,1069
20191201|2019-04-08 12:00,8,389.25,389.25,388,388.25,1131
20191201|2019-04-08 12:30,8,388.5,389,388.25,388.75,1337
20191201|2019-04-08 13:00,8,389,389.25,388.5,389,4295
20191201|2019-04-08 19:00,9,389,389,388.5,389,166
20191201|2019-04-08 19:30,9,389,389.25,388.5,388.75,120
20191201|2019-04-08 20:00,9,388.75,388.75,388.75,388.75,30
20191201|2019-04-08 20:30,9,388.75,388.75,388.5,388.5,4
20191201|2019-04-08 21:00,9,388.5,388.5,388.25,388.5,102
20191201|2019-04-08 21:30,9,388.5,388.75,388.5,388.75,10
20191201|2019-04-08 22:00,9,388.75,389.25,388.75,389.25,103
20191201|2019-04-08 22:30,9,389,389,389,389,10
20191201|2019-04-08 23:00,9,389,389,389,389,5
20191201|2019-04-08 23:30,9,389,389,389,389,1
20191201|2019-04-09 00:30,9,389,389.25,389,389.25,11
20191201|2019-04-09 01:00,9,389.25,389.25,389.25,389.25,10
20191201|2019-04-09 01:30,9,389.25,389.5,389.25,389.5,126
20191201|2019-04-09 02:00,9,389.5,389.5,389.25,389.25,95
20191201|2019-04-09 02:30,9,389.5,389.5,389.25,389.5,56
20191201|2019-04-09 03:00,9,389.25,389.5,389.25,389.25,27
20191201|2019-04-09 03:30,9,389,389,388.75,388.75,32
20191201|2019-04-09 04:00,9,389,389.25,389,389.25,146
20191201|2019-04-09 04:30,9,389.25,389.5,389,389,50
20191201|2019-04-09 05:00,9,389,389,389,389,20
20191201|2019-04-09 05:30,9,388.75,388.75,388.75,388.75,11
20191201|2019-04-09 06:00,9,388.75,388.75,388.25,388.25,63
20191201|2019-04-09 06:30,9,388.25,388.25,388,388,309
20191201|2019-04-09 07:00,9,387.75,388,387.5,388,408
20191201|2019-04-09 07:30,9,387.75,388,387.75,388,128
20191201|2019-04-09 08:30,9,388,388,386.75,387,2081
20191201|2019-04-09 09:00,9,387,387.75,386.75,387.5,1865
20191201|2019-04-09 09:30,9,387.5,387.5,386.25,386.25,1260
20191201|2019-04-09 10:00,9,386.25,386.5,385.25,385.5,2208
20191201|2019-04-09 10:30,9,385.5,385.75,384.75,385.25,3638
20191201|2019-04-09 11:00,9,385.25,390.5,384.75,389.5,9697
20191201|2019-04-09 11:30,9,389.75,390,388.5,389.25,1671
20191201|2019-04-09 12:00,9,389.25,389.5,388.25,388.5,673
20191201|2019-04-09 12:30,9,388.5,390,388.5,389.5,817
20191201|2019-04-09 13:00,9,389.75,390,389.25,389.5,1103
20191201|2019-04-09 19:00,10,389.5,390.25,389.5,390.25,223
20191201|2019-04-09 19:30,10,390,390,390,390,63
20191201|2019-04-09 20:00,10,390,391,390,390.75,80
20191201|2019-04-09 20:30,10,390.75,391,390.75,390.75,66
20191201|2019-04-09 21:00,10,390.75,390.75,390.75,390.75,9
20191201|2019-04-09 21:30,10,390.75,391,390.75,390.75,58
20191201|2019-04-09 22:00,10,390.75,391.25,390.75,391,35
20191201|2019-04-09 22:30,10,391,391,391,391,2
20191201|2019-04-09 23:00,10,391,391,391,391,1
20191201|2019-04-09 23:30,10,391,391,391,391,22
20191201|2019-04-10 00:00,10,391,391,390.75,391,7
20191201|2019-04-10 00:30,10,391,391,391,391,25
20191201|2019-04-10 01:00,10,390.75,391,390.75,391,6
20191201|2019-04-10 01:30,10,391,391,390.75,390.75,73
20191201|2019-04-10 02:00,10,391,391.25,391,391.25,176
20191201|2019-04-10 02:30,10,391,391.25,390.75,390.75,116
20191201|2019-04-10 03:00,10,390.75,390.75,390.5,390.5,215
20191201|2019-04-10 03:30,10,390.5,390.5,390.25,390.25,68
20191201|2019-04-10 04:00,10,390.25,390.5,390,390,162
20191201|2019-04-10 04:30,10,390,390.25,390,390.25,104
20191201|2019-04-10 05:00,10,390.25,390.25,389.75,389.75,53
20191201|2019-04-10 05:30,10,390,390,389.75,390,77
20191201|2019-04-10 06:00,10,390.25,390.5,390.25,390.5,42
20191201|2019-04-10 06:30,10,390.75,390.75,390,390.25,203
20191201|2019-04-10 07:00,10,390.25,390.5,389.75,390,443
20191201|2019-04-10 07:30,10,390,390.5,390,390.5,601
20191201|2019-04-10 08:30,10,390.5,391.25,389.75,391,2194
20191201|2019-04-10 09:00,10,391,391.25,390,390.25,1476
20191201|2019-04-10 09:30,10,390.25,390.5,390,390.25,1041
20191201|2019-04-10 10:00,10,390.25,390.5,389.75,390.25,1111
20191201|2019-04-10 10:30,10,390.25,390.5,389.75,390,609
20191201|2019-04-10 11:00,10,390,390.25,389.5,390,365
20191201|2019-04-10 11:30,10,390,390.25,389.75,390,625
20191201|2019-04-10 12:00,10,390,390.25,389.5,389.75,846
20191201|2019-04-10 12:30,10,389.75,390.75,389.75,390.5,1121
20191201|2019-04-10 13:00,10,390.75,390.75,390,390.25,1462
20191201|2019-04-10 19:00,11,390,390,389.75,390,188
20191201|2019-04-10 19:30,11,390,390.25,390,390.25,9
20191201|2019-04-10 20:00,11,390.25,390.25,390.25,390.25,3
20191201|2019-04-10 21:00,11,390,390,390,390,5
20191201|2019-04-10 21:30,11,390,390.25,390,390.25,5
20191201|2019-04-10 22:00,11,390.25,390.25,390.25,390.25,38
20191201|2019-04-10 23:00,11,390.25,390.25,390,390,3
20191201|2019-04-10 23:30,11,390.25,390.25,390.25,390.25,54
20191201|2019-04-11 02:00,11,390.25,390.25,390.25,390.25,40
20191201|2019-04-11 02:30,11,390.25,390.25,390.25,390.25,3
20191201|2019-04-11 03:00,11,390.5,391,390.5,391,313
20191201|2019-04-11 03:30,11,390.75,390.75,390.75,390.75,5
20191201|2019-04-11 04:00,11,390.75,390.75,390.5,390.5,14
20191201|2019-04-11 04:30,11,390.5,390.5,390.5,390.5,6
20191201|2019-04-11 05:00,11,390.5,390.5,390,390.25,34
20191201|2019-04-11 05:30,11,390,390,390,390,42
20191201|2019-04-11 06:00,11,390,390.25,390,390.25,36
20191201|2019-04-11 06:30,11,390.25,390.75,390,390.25,337
20191201|2019-04-11 07:00,11,390.25,390.25,389.75,390,59
20191201|2019-04-11 07:30,11,390,390.5,389.5,389.75,163
20191201|2019-04-11 08:30,11,389.75,390.75,389.25,390.5,1500
20191201|2019-04-11 09:00,11,390.75,391,389,389,1451
20191201|2019-04-11 09:30,11,388.75,390.25,388.75,390,557
20191201|2019-04-11 10:00,11,389.75,390.25,389.75,389.75,786
20191201|2019-04-11 10:30,11,389.5,389.75,388.75,389,1557
20191201|2019-04-11 11:00,11,389,389,387.25,387.75,2021
20191201|2019-04-11 11:30,11,387.75,388.25,387,387,2195
20191201|2019-04-11 12:00,11,387,387.75,387,387.25,1565
20191201|2019-04-11 12:30,11,387,388,387,387.75,1434
20191201|2019-04-11 13:00,11,388,388.75,388,388.5,1371
20191201|2019-04-11 19:00,12,388.5,388.5,387.75,388,173
20191201|2019-04-11 19:30,12,388,388.5,388,388.5,39
20191201|2019-04-11 20:00,12,388.25,388.25,388.25,388.25,3
20191201|2019-04-11 20:30,12,388,388,388,388,21
20191201|2019-04-11 21:00,12,388,388.25,388,388.25,5
20191201|2019-04-11 21:30,12,388,388,387.75,387.75,237
20191201|2019-04-11 22:00,12,387.75,387.75,387.5,387.75,78
20191201|2019-04-11 22:30,12,387.75,387.75,387.75,387.75,1
20191201|2019-04-11 23:00,12,387.75,387.75,387.75,387.75,2
20191201|2019-04-11 23:30,12,388,388.25,388,388.25,35
20191201|2019-04-12 00:30,12,388.25,388.25,388.25,388.25,1
20191201|2019-04-12 01:00,12,388.5,388.5,388.5,388.5,52
20191201|2019-04-12 01:30,12,388.25,388.25,388,388,7
20191201|2019-04-12 02:00,12,388.25,388.5,388,388.25,70
20191201|2019-04-12 02:30,12,388.25,388.5,388.25,388.5,26
20191201|2019-04-12 03:00,12,388.5,388.75,388.25,388.5,52
20191201|2019-04-12 03:30,12,388.5,388.75,388.5,388.75,8
20191201|2019-04-12 04:00,12,388.75,388.75,388.5,388.5,38
20191201|2019-04-12 04:30,12,388.75,388.75,388.5,388.75,13
20191201|2019-04-12 05:00,12,388.75,388.75,388.75,388.75,27
20191201|2019-04-12 05:30,12,388.75,389,388.75,389,23
20191201|2019-04-12 06:00,12,389,389,388.75,389,5
20191201|2019-04-12 06:30,12,389,389,388.75,388.75,66
20191201|2019-04-12 07:00,12,389,389.5,389,389.25,105
20191201|2019-04-12 07:30,12,389,389.25,388.25,388.25,84
20191201|2019-04-12 08:30,12,389,389,387.5,388.25,1768
20191201|2019-04-12 09:00,12,388.5,389.25,388.25,388.5,903
20191201|2019-04-12 09:30,12,388.25,388.25,387.25,387.25,687
20191201|2019-04-12 10:00,12,387.25,387.75,387,387.25,1632
20191201|2019-04-12 10:30,12,387.25,387.75,387,387.5,651
20191201|2019-04-12 11:00,12,387.5,387.75,387.25,387.5,496
20191201|2019-04-12 11:30,12,387.5,387.5,387,387,302
20191201|2019-04-12 12:00,12,387,387.5,386.75,387.25,556
20191201|2019-04-12 12:30,12,387.25,388,387.25,388,788
20191201|2019-04-12 13:00,12,388,389.75,387.75,389.25,3366
20191201|2019-04-14 19:00,15,389.5,390.25,389.25,390,408
20191201|2019-04-14 19:30,15,390,390,390,390,76
20191201|2019-04-14 20:00,15,390,390.25,390,390.25,9
20191201|2019-04-14 20:30,15,390.25,390.25,390.25,390.25,16
20191201|2019-04-14 21:00,15,390.25,391,390.25,391,457
20191201|2019-04-14 21:30,15,391,391,390.5,390.75,68
20191201|2019-04-14 22:00,15,391,391,390.75,391,39
20191201|2019-04-14 22:30,15,390.75,390.75,390.75,390.75,1
20191201|2019-04-14 23:00,15,390.75,390.75,390.75,390.75,1
20191201|2019-04-14 23:30,15,390.75,391,390.75,391,7
20191201|2019-04-15 00:30,15,391,391,390.75,390.75,7
20191201|2019-04-15 01:00,15,391,391,391,391,59
20191201|2019-04-15 01:30,15,390.75,390.75,390.75,390.75,1
20191201|2019-04-15 02:00,15,391,391,390.75,390.75,24
20191201|2019-04-15 02:30,15,391,391,391,391,23
20191201|2019-04-15 03:00,15,390.75,391,390.75,391,30
20191201|2019-04-15 03:30,15,391,391.25,391,391,50
20191201|2019-04-15 04:00,15,391,391,390.75,391,81
20191201|2019-04-15 04:30,15,391,391.25,390.75,391,73
20191201|2019-04-15 05:00,15,391,391.25,391,391,16
20191201|2019-04-15 05:30,15,391,391.25,391,391.25,93
20191201|2019-04-15 06:00,15,391.25,391.25,391,391,38
20191201|2019-04-15 06:30,15,391,391.25,390.75,390.75,96
20191201|2019-04-15 07:00,15,391,391.75,390.75,391.75,345
20191201|2019-04-15 07:30,15,391.5,391.5,391,391,201
20191201|2019-04-15 08:30,15,391,391.75,390.25,390.75,2890
20191201|2019-04-15 09:00,15,390.75,391.25,390.5,391,1080
20191201|2019-04-15 09:30,15,390.75,391,389.75,390.5,1042
20191201|2019-04-15 10:00,15,390.25,390.75,390.25,390.25,973
20191201|2019-04-15 10:30,15,390,390.25,389.5,389.75,1001
20191201|2019-04-15 11:00,15,390,390,389,389.75,667
20191201|2019-04-15 11:30,15,389.75,390.5,389.75,389.75,1528
20191201|2019-04-15 12:00,15,389.75,390.75,389.75,390.5,843
20191201|2019-04-15 12:30,15,390.5,390.75,390,390.25,751
20191201|2019-04-15 13:00,15,390.25,390.5,389.75,390.5,1299
20191201|2019-04-15 19:00,16,390.25,390.5,389.5,390.25,127
20191201|2019-04-15 19:30,16,390.25,390.25,390.25,390.25,4
20191201|2019-04-15 20:00,16,390,390,390,390,1
20191201|2019-04-15 20:30,16,390.25,390.25,390.25,390.25,1
20191201|2019-04-15 21:30,16,390,390,389.75,389.75,15
20191201|2019-04-15 22:00,16,389.75,389.75,389.75,389.75,6
20191201|2019-04-15 22:30,16,389.75,389.75,389.75,389.75,3
20191201|2019-04-15 23:00,16,390,390,390,390,2
20191201|2019-04-15 23:30,16,389.75,389.75,389.75,389.75,8
20191201|2019-04-16 00:00,16,389.5,389.5,389.5,389.5,1
20191201|2019-04-16 00:30,16,389.75,389.75,389.5,389.5,7
20191201|2019-04-16 01:00,16,389.5,389.5,389.5,389.5,22
20191201|2019-04-16 01:30,16,389.75,389.75,389.75,389.75,63
20191201|2019-04-16 02:00,16,389.5,389.75,389.5,389.5,11
20191201|2019-04-16 02:30,16,389.5,389.75,389.5,389.75,13
20191201|2019-04-16 03:00,16,389.75,389.75,389.75,389.75,42
20191201|2019-04-16 03:30,16,390,390.25,390,390,146
20191201|2019-04-16 04:00,16,390,390.25,390,390,14
20191201|2019-04-16 04:30,16,390,390,389.75,389.75,28
20191201|2019-04-16 05:00,16,390,390.25,389.75,389.75,140
20191201|2019-04-16 05:30,16,389.75,389.75,389.5,389.5,358
20191201|2019-04-16 06:00,16,389.5,389.75,389.25,389.25,240
20191201|2019-04-16 06:30,16,389.25,389.5,389.25,389.5,47
20191201|2019-04-16 07:00,16,389.25,389.25,388.75,388.75,422
20191201|2019-04-16 07:30,16,389,389,388.75,388.75,125
20191201|2019-04-16 08:30,16,388.75,388.75,387.25,388,1832
20191201|2019-04-16 09:00,16,388,388,386.5,386.5,2027
20191201|2019-04-16 09:30,16,386.75,387.5,386,387.25,3036
20191201|2019-04-16 10:00,16,387.25,388,387,387,1331
20191201|2019-04-16 10:30,16,387.25,388,386.75,387.5,1848
20191201|2019-04-16 11:00,16,387.25,387.25,386.5,386.5,1216
20191201|2019-04-16 11:30,16,386.5,387,386.5,386.5,1390
20191201|2019-04-16 12:00,16,386.75,387,386.5,386.75,1324
20191201|2019-04-16 12:30,16,386.75,387.25,386.5,387.25,453
20191201|2019-04-16 13:00,16,387.25,387.5,386.75,387.25,1575
20191201|2019-04-16 19:00,17,387.25,387.5,386.5,387,232
20191201|2019-04-16 20:00,17,387,387,387,387,7
20191201|2019-04-16 20:30,17,387,387.5,387,387.5,24
20191201|2019-04-16 21:00,17,387.5,387.5,387.5,387.5,27
20191201|2019-04-16 21:30,17,387.5,387.5,387.5,387.5,82
20191201|2019-04-16 22:00,17,387.5,387.75,387.5,387.75,8
20191201|2019-04-16 22:30,17,387.5,387.75,387.5,387.5,5
20191201|2019-04-16 23:00,17,387.5,387.5,387.5,387.5,1
20191201|2019-04-16 23:30,17,387.5,387.5,387.5,387.5,5
20191201|2019-04-17 00:30,17,387.75,387.75,387.75,387.75,4
20191201|2019-04-17 01:00,17,387.5,387.5,387.5,387.5,5
20191201|2019-04-17 01:30,17,387.25,387.25,387.25,387.25,1
20191201|2019-04-17 02:00,17,387.5,388,387.5,388,57
20191201|2019-04-17 02:30,17,388,388,387.75,388,6
20191201|2019-04-17 03:00,17,388,388.25,388,388,72
20191201|2019-04-17 03:30,17,388,388.25,388,388.25,56
20191201|2019-04-17 04:00,17,388.25,388.5,388.25,388.5,70
20191201|2019-04-17 04:30,17,388.5,388.5,388,388,14
20191201|2019-04-17 05:00,17,388.25,388.25,388,388.25,63
20191201|2019-04-17 05:30,17,388,388.25,388,388.25,69
20191201|2019-04-17 06:00,17,388.25,388.25,388.25,388.25,55
20191201|2019-04-17 06:30,17,388,388.25,388,388.25,8
20191201|2019-04-17 07:00,17,388,388.25,388,388,33
20191201|2019-04-17 07:30,17,388.25,388.25,387.25,387.5,94
20191201|2019-04-17 08:30,17,387.25,387.75,386.25,386.25,1851
20191201|2019-04-17 09:00,17,386.25,386.75,386,386,1110
20191201|2019-04-17 09:30,17,386.25,387.25,386,386.25,1304
20191201|2019-04-17 10:00,17,386.25,386.5,386,386,1065
20191201|2019-04-17 10:30,17,386.25,386.25,385.25,385.25,1277
20191201|2019-04-17 11:00,17,385.25,386.25,385.25,385.75,1061
20191201|2019-04-17 11:30,17,385.75,386.25,385.5,385.75,945
20191201|2019-04-17 12:00,17,385.5,386,385.5,386,739
20191201|2019-04-17 12:30,17,386.25,387,386,386.25,990
20191201|2019-04-17 13:00,17,386.25,387,386,386.25,2045
20191201|2019-04-17 19:00,18,386.25,386.25,385,385.75,293
20191201|2019-04-17 19:30,18,386,386.25,386,386.25,74
20191201|2019-04-17 20:00,18,386.25,386.25,386,386,21
20191201|2019-04-17 20:30,18,386,386,386,386,10
20191201|2019-04-17 21:00,18,386,386.25,386,386.25,41
20191201|2019-04-17 21:30,18,386.25,386.25,386.25,386.25,2
20191201|2019-04-17 22:00,18,386.25,386.25,386,386,79
20191201|2019-04-17 23:30,18,386.25,386.25,386.25,386.25,10
20191201|2019-04-18 00:30,18,386,386.25,386,386.25,14
20191201|2019-04-18 01:00,18,386.25,386.5,386.25,386.5,35
20191201|2019-04-18 01:30,18,386.25,386.25,386.25,386.25,31
20191201|2019-04-18 02:00,18,386.25,386.25,386.25,386.25,60
20191201|2019-04-18 02:30,18,386.25,386.25,386.25,386.25,18
20191201|2019-04-18 03:00,18,386.25,386.5,386.25,386.25,13
20191201|2019-04-18 03:30,18,386,386.75,386,386.5,196
20191201|2019-04-18 04:00,18,386.5,386.5,386.25,386.5,57
20191201|2019-04-18 04:30,18,386.5,386.75,386.25,386.5,87
20191201|2019-04-18 05:00,18,386.5,386.5,386.5,386.5,70
20191201|2019-04-18 05:30,18,386.5,386.5,386.5,386.5,117
20191201|2019-04-18 06:00,18,386.5,386.5,386.5,386.5,4
20191201|2019-04-18 06:30,18,386.5,386.75,386.5,386.75,90
20191201|2019-04-18 07:00,18,387,387.25,386.75,386.75,248
20191201|2019-04-18 07:30,18,386.75,386.75,386.25,386.25,462
20191201|2019-04-18 08:30,18,386.25,386.75,386,386,1826
20191201|2019-04-18 09:00,18,386,386.25,385.25,385.25,1297
20191201|2019-04-18 09:30,18,385.25,386,385,385.5,1728
20191201|2019-04-18 10:00,18,385.5,385.75,385.25,385.5,1019
20191201|2019-04-18 10:30,18,385.5,385.75,385.25,385.25,583
20191201|2019-04-18 11:00,18,385.25,385.75,385,385.5,1194
20191201|2019-04-18 11:30,18,385.75,386,385.5,386,477
20191201|2019-04-18 12:00,18,386,386.75,385.75,386.75,1147
20191201|2019-04-18 12:30,18,386.75,386.75,385.75,386.25,860
20191201|2019-04-18 13:00,18,386.5,386.5,385.75,386.25,2351
20191201|2019-04-21 19:00,22,387,387,385.5,386.25,516
20191201|2019-04-21 19:30,22,386.25,386.25,386,386,72
20191201|2019-04-21 20:00,22,386,386,385.75,386,45
20191201|2019-04-21 20:30,22,386,386,386,386,48
20191201|2019-04-21 21:00,22,385.75,385.75,385.75,385.75,60
20191201|2019-04-21 21:30,22,385.75,385.75,385.5,385.5,23
20191201|2019-04-21 22:00,22,385.5,385.5,385.25,385.25,5
20191201|2019-04-21 22:30,22,385.5,385.5,385.25,385.5,25
20191201|2019-04-21 23:00,22,385.25,385.5,385.25,385.5,68
20191201|2019-04-21 23:30,22,385.25,385.25,385.25,385.25,1
20191201|2019-04-22 00:00,22,385.25,385.25,385.25,385.25,1
20191201|2019-04-22 00:30,22,385.25,385.25,385.25,385.25,68
20191201|2019-04-22 01:00,22,385.25,385.5,385.25,385.25,29
20191201|2019-04-22 01:30,22,385.25,385.25,385.25,385.25,15
20191201|2019-04-22 02:00,22,385,385,384.5,384.75,208
20191201|2019-04-22 02:30,22,384.75,384.75,384.75,384.75,17
20191201|2019-04-22 03:00,22,384.75,384.75,384.5,384.75,42
20191201|2019-04-22 03:30,22,384.5,384.75,384.5,384.75,27
20191201|2019-04-22 04:00,22,384.75,384.75,384.5,384.5,30
20191201|2019-04-22 04:30,22,384.75,384.75,384.5,384.5,31
20191201|2019-04-22 05:00,22,384.5,384.75,384.5,384.5,121
20191201|2019-04-22 06:00,22,384.5,384.5,384.25,384.25,114
20191201|2019-04-22 06:30,22,384.25,384.5,383.75,383.75,654
20191201|2019-04-22 07:00,22,384,384.25,383.75,384,295
20191201|2019-04-22 07:30,22,383.75,384.5,383.75,384.25,184
20191201|2019-04-22 08:30,22,384.25,385.25,383.5,384.5,2076
20191201|2019-04-22 09:00,22,384.75,384.75,384.25,384.25,1310
20191201|2019-04-22 09:30,22,384.5,384.75,383.75,384.25,747
20191201|2019-04-22 10:00,22,384.5,384.5,383.75,384.25,762
20191201|2019-04-22 10:30,22,384,384.25,383.75,384,919
20191201|2019-04-22 11:00,22,384,384.5,383.75,384.25,722
20191201|2019-04-22 11:30,22,384.25,384.5,384,384.25,1995
20191201|2019-04-22 12:00,22,384.25,384.25,383,383.25,1339
20191201|2019-04-22 12:30,22,383,383.25,382.25,382.5,3025
20191201|2019-04-22 13:00,22,382.5,383,382,382.25,1514
20191201|2019-04-22 19:00,23,382.5,382.5,381.5,381.5,682
20191201|2019-04-22 19:30,23,381.5,381.75,381.25,381.5,315
20191201|2019-04-22 20:00,23,381.25,381.5,380.75,380.75,480
20191201|2019-04-22 20:30,23,381,381,380.5,380.5,362
20191201|2019-04-22 21:00,23,380.5,380.75,380.5,380.75,553
20191201|2019-04-22 21:30,23,380.75,381,380.75,381,187
20191201|2019-04-22 22:00,23,380.75,381,380.25,380.25,340
20191201|2019-04-22 22:30,23,380.5,380.5,380.5,380.5,11
20191201|2019-04-22 23:00,23,380.5,380.5,380.5,380.5,7
20191201|2019-04-22 23:30,23,380.5,380.75,380.25,380.5,114
20191201|2019-04-23 00:00,23,380.5,380.5,380.5,380.5,18
20191201|2019-04-23 00:30,23,380.75,380.75,380.25,380.25,53
20191201|2019-04-23 01:00,23,380.25,380.25,380.25,380.25,5
20191201|2019-04-23 01:30,23,380.25,380.25,380.25,380.25,22
20191201|2019-04-23 02:00,23,380,380.25,380,380.25,65
20191201|2019-04-23 02:30,23,380.25,380.75,380.25,380.5,70
20191201|2019-04-23 03:00,23,380.75,381,380.75,381,80
20191201|2019-04-23 03:30,23,381,381,380.75,380.75,18
20191201|2019-04-23 04:00,23,380.5,380.75,380.5,380.5,8
20191201|2019-04-23 04:30,23,380.5,381.25,380.5,381,585
20191201|2019-04-23 05:00,23,381.25,382,381.25,382,499
20191201|2019-04-23 05:30,23,382,382.25,382,382,147
20191201|2019-04-23 06:00,23,382,382.25,382,382.25,10
20191201|2019-04-23 06:30,23,382.25,382.25,381.75,382,279
20191201|2019-04-23 07:00,23,382,382,381.75,381.75,131
20191201|2019-04-23 07:30,23,381.75,382.25,381.75,381.75,45
20191201|2019-04-23 08:30,23,382.25,382.25,380,380.5,3530
20191201|2019-04-23 09:00,23,380.25,380.5,379,379.75,4097
20191201|2019-04-23 09:30,23,379.5,379.75,378.75,379.25,1850
20191201|2019-04-23 10:00,23,379.25,380,379,379.25,1852
20191201|2019-04-23 10:30,23,379,379.25,378.75,379,1938
20191201|2019-04-23 11:00,23,379,379.5,378.75,379.5,1076
20191201|2019-04-23 11:30,23,379.25,379.5,378.5,379,1913
20191201|2019-04-23 12:00,23,379,380.25,379,380,2052
20191201|2019-04-23 12:30,23,380,381,380,380,1590
20191201|2019-04-23 13:00,23,380,380.25,379.25,379.25,2044
20191201|2019-04-23 19:00,24,379.5,380.25,379.25,380,716
20191201|2019-04-23 19:30,24,380,380,379.75,379.75,96
20191201|2019-04-23 20:00,24,380,380,380,380,77
20191201|2019-04-23 20:30,24,380,380.25,380,380.25,86
20191201|2019-04-23 21:00,24,380,380.25,380,380,35
20191201|2019-04-23 21:30,24,380,380.25,380,380.25,23
20191201|2019-04-23 22:00,24,380,380.25,380,380.25,72
20191201|2019-04-23 22:30,24,380.25,380.25,380,380,83
20191201|2019-04-23 23:00,24,380,380,379.75,379.75,4
20191201|2019-04-23 23:30,24,380,380,380,380,1
20191201|2019-04-24 00:30,24,380,380,380,380,21
20191201|2019-04-24 01:00,24,380,380,380,380,1
20191201|2019-04-24 01:30,24,380,380,380,380,10
20191201|2019-04-24 02:00,24,379.75,379.75,379.75,379.75,15
20191201|2019-04-24 02:30,24,379.75,379.75,379.75,379.75,33
20191201|2019-04-24 03:00,24,379.75,380,379.75,380,37
20191201|2019-04-24 03:30,24,379.75,379.75,379.75,379.75,45
20191201|2019-04-24 04:00,24,379.75,379.75,379.75,379.75,53
20191201|2019-04-24 04:30,24,380,380,379.5,379.5,51
20191201|2019-04-24 05:00,24,379.75,379.75,379.75,379.75,89
20191201|2019-04-24 05:30,24,379.75,380,379.75,379.75,44
20191201|2019-04-24 06:00,24,379.75,379.75,379.75,379.75,49
20191201|2019-04-24 06:30,24,379.75,379.75,379.5,379.75,165
20191201|2019-04-24 07:00,24,379.75,380,379,379,878
20191201|2019-04-24 07:30,24,379.25,380.25,379.25,379.75,1368
20191201|2019-04-24 08:30,24,379.5,379.5,376.5,376.5,5259
20191201|2019-04-24 09:00,24,376.75,377.75,375.5,377.25,5447
20191201|2019-04-24 09:30,24,377.25,378.75,376.75,377.75,3680
20191201|2019-04-24 10:00,24,377.75,378.25,376.5,377,1706
20191201|2019-04-24 10:30,24,377,377.75,376.75,377.25,1403
20191201|2019-04-24 11:00,24,377,377.5,376.5,377.5,1880
20191201|2019-04-24 11:30,24,377.25,377.75,376.75,377.25,1629
20191201|2019-04-24 12:00,24,377.25,377.5,376.75,377.25,1678
20191201|2019-04-24 12:30,24,377.25,377.25,375.75,376,2211
20191201|2019-04-24 13:00,24,375.75,376.25,374.5,374.75,4966
20191201|2019-04-24 19:00,25,375.25,375.25,374.5,375.25,618
20191201|2019-04-24 19:30,25,375.25,375.5,375,375.25,68
20191201|2019-04-24 20:00,25,375.25,375.5,375.25,375.5,21
20191201|2019-04-24 20:30,25,375.5,375.5,375.25,375.5,132
20191201|2019-04-24 21:00,25,375.5,375.5,375.25,375.25,7
20191201|2019-04-24 21:30,25,375.5,375.5,375.25,375.25,43
20191201|2019-04-24 22:00,25,375.25,375.25,375.25,375.25,44
20191201|2019-04-24 22:30,25,375.25,375.25,375.25,375.25,7
20191201|2019-04-24 23:00,25,375.25,375.25,375.25,375.25,46
20191201|2019-04-24 23:30,25,375.25,375.25,375.25,375.25,1
20191201|2019-04-25 00:30,25,375.5,375.5,375.5,375.5,89
20191201|2019-04-25 01:00,25,375.5,375.5,375.25,375.5,24
20191201|2019-04-25 01:30,25,375.75,375.75,374.25,374.25,658
20191201|2019-04-25 02:00,25,374.5,374.75,374.25,374.25,71
20191201|2019-04-25 02:30,25,374.5,375,374.5,374.75,121
20191201|2019-04-25 03:00,25,374.75,375,374.5,374.5,37
20191201|2019-04-25 03:30,25,374.5,374.5,374.25,374.5,109
20191201|2019-04-25 04:00,25,374.25,374.5,374.25,374.25,45
20191201|2019-04-25 04:30,25,374.25,374.5,374.25,374.5,149
20191201|2019-04-25 05:00,25,374.5,374.75,374.5,374.75,94
20191201|2019-04-25 05:30,25,374.5,374.75,374.5,374.75,48
20191201|2019-04-25 06:00,25,374.75,374.75,374.5,374.75,51
20191201|2019-04-25 06:30,25,374.75,374.75,374.5,374.75,30
20191201|2019-04-25 07:00,25,374.5,374.5,373.75,373.75,656
20191201|2019-04-25 07:30,25,373.75,373.75,373.25,373.5,338
20191201|2019-04-25 08:30,25,373.5,373.75,371.75,373,6881
20191201|2019-04-25 09:00,25,373.25,375,373,375,5423
20191201|2019-04-25 09:30,25,374.75,377.25,374.75,375.25,8636
20191201|2019-04-25 10:00,25,375.25,375.25,373.75,375,3459
20191201|2019-04-25 10:30,25,375,375.25,374.5,375.25,1009
20191201|2019-04-25 11:00,25,375.25,376.25,375,375.75,1490
20191201|2019-04-25 11:30,25,375.75,379.75,375.75,378.75,4828
20191201|2019-04-25 12:00,25,378.5,379.75,377,377,4482
20191201|2019-04-25 12:30,25,377,378,377,377.5,1877
20191201|2019-04-25 13:00,25,377.5,378,376.5,376.5,3043
20191201|2019-04-25 19:00,26,377,378.25,376.5,377.75,810
20191201|2019-04-25 19:30,26,378,378,378,378,90
20191201|2019-04-25 20:00,26,378.25,378.25,377.75,378,12
20191201|2019-04-25 20:30,26,377.75,377.75,377.75,377.75,12
20191201|2019-04-25 21:00,26,378,378,377.75,377.75,23
20191201|2019-04-25 21:30,26,377.75,377.75,377.5,377.5,4
20191201|2019-04-25 22:00,26,377.5,377.5,377,377.25,212
20191201|2019-04-25 22:30,26,377.5,377.5,377.5,377.5,100
20191201|2019-04-25 23:00,26,377.5,377.5,377.5,377.5,22
20191201|2019-04-25 23:30,26,377.25,377.25,377.25,377.25,1
20191201|2019-04-26 00:00,26,377.5,377.5,377.5,377.5,1
20191201|2019-04-26 00:30,26,377.5,377.5,377.5,377.5,85
20191201|2019-04-26 01:00,26,377.25,377.25,377,377,33
20191201|2019-04-26 01:30,26,377,377.5,377,377.5,12
20191201|2019-04-26 02:00,26,377.25,377.5,377.25,377.5,46
20191201|2019-04-26 02:30,26,377.5,377.5,377.5,377.5,28
20191201|2019-04-26 03:00,26,377.25,377.25,377.25,377.25,7
20191201|2019-04-26 03:30,26,377.5,377.5,377.25,377.5,36
20191201|2019-04-26 04:00,26,377.5,377.75,377.5,377.75,92
20191201|2019-04-26 04:30,26,377.75,378,377.75,378,102
20191201|2019-04-26 05:00,26,378.25,378.25,378.25,378.25,197
20191201|2019-04-26 05:30,26,378.5,378.5,378,378.25,18
20191201|2019-04-26 06:00,26,378,378.25,378,378.25,84
20191201|2019-04-26 06:30,26,378.25,378.5,378.25,378.5,270
20191201|2019-04-26 07:00,26,378.5,378.75,378.25,378.75,387
20191201|2019-04-26 07:30,26,378.75,379.25,378.5,379,384
20191201|2019-04-26 08:30,26,379.5,380.75,379.25,380.75,4185
20191201|2019-04-26 09:00,26,380.75,382.25,380.5,382,3678
20191201|2019-04-26 09:30,26,382,382.5,381.25,382,3530
20191201|2019-04-26 10:00,26,381.75,382.25,381.25,381.25,1655
20191201|2019-04-26 10:30,26,381.25,382,380.75,381.75,2039
20191201|2019-04-26 11:00,26,381.75,382.25,381.75,381.75,1436
20191201|2019-04-26 11:30,26,381.75,382,381.5,381.75,1492
20191201|2019-04-26 12:00,26,381.75,382,380.25,380.5,4322
20191201|2019-04-26 12:30,26,380.75,380.75,379.75,379.75,1585
20191201|2019-04-26 13:00,26,379.75,380.75,379.75,380.5,3681
20191201|2019-04-28 19:00,29,382.25,383.75,381.75,383.5,1690
20191201|2019-04-28 19:30,29,383.5,383.5,383.25,383.5,69
20191201|2019-04-28 20:00,29,383.5,383.5,383,383,379
20191201|2019-04-28 20:30,29,383,383.5,383,383.5,73
20191201|2019-04-28 21:00,29,383.5,383.75,383.5,383.75,188
20191201|2019-04-28 21:30,29,383.75,384,383.5,383.5,242
20191201|2019-04-28 22:00,29,383.75,383.75,383.75,383.75,17
20191201|2019-04-28 23:00,29,383.75,383.75,383.75,383.75,47
20191201|2019-04-28 23:30,29,383.5,383.5,383.5,383.5,66
20191201|2019-04-29 00:00,29,383.5,383.5,383.5,383.5,6
20191201|2019-04-29 00:30,29,383.5,383.5,383.5,383.5,2
20191201|2019-04-29 01:00,29,383.5,383.5,383.25,383.5,60
20191201|2019-04-29 01:30,29,383.5,383.5,382.75,382.75,81
20191201|2019-04-29 02:00,29,382.75,383,382.75,383,73
20191201|2019-04-29 02:30,29,382.75,382.75,382.75,382.75,24
20191201|2019-04-29 03:00,29,382.5,382.5,382.25,382.25,337
20191201|2019-04-29 03:30,29,382.25,382.5,382.25,382.25,206
20191201|2019-04-29 04:00,29,382.25,382.25,382,382.25,92
20191201|2019-04-29 04:30,29,382.25,382.5,382,382.5,98
20191201|2019-04-29 05:00,29,382.75,382.75,382.25,382.75,85
20191201|2019-04-29 05:30,29,382.75,383,382.75,382.75,61
20191201|2019-04-29 06:00,29,383,383.75,383,383.75,371
20191201|2019-04-29 06:30,29,383.75,384,383.5,383.75,255
20191201|2019-04-29 07:00,29,383.5,384,383,383.75,357
20191201|2019-04-29 07:30,29,383.75,384.5,383.75,384.25,807
20191201|2019-04-29 08:30,29,384.5,385,383,383.25,3797
20191201|2019-04-29 09:00,29,383.25,383.5,382.25,382.75,2842
20191201|2019-04-29 09:30,29,382.75,383.25,382.5,382.75,2405
20191201|2019-04-29 10:00,29,383,383.25,382,382.25,1520
20191201|2019-04-29 10:30,29,382,382.25,381.25,382,1568
20191201|2019-04-29 11:00,29,382,383.25,382,382.75,2052
20191201|2019-04-29 11:30,29,382.5,383,382.5,382.75,1419
20191201|2019-04-29 12:00,29,382.75,383,381.75,382,2280
20191201|2019-04-29 12:30,29,382,382.25,381.25,381.5,1691
20191201|2019-04-29 13:00,29,381.5,381.75,380.75,380.75,3196
20191201|2019-04-29 19:00,30,380.75,381,378.75,380.75,762
20191201|2019-04-29 19:30,30,380.75,381.25,380.75,381,58
20191201|2019-04-29 20:00,30,380.75,381,380.5,380.5,193
20191201|2019-04-29 20:30,30,380.5,380.5,380.5,380.5,15
20191201|2019-04-29 21:00,30,380.75,380.75,380.25,380.25,92
20191201|2019-04-29 21:30,30,380.25,380.5,380.25,380.5,30
20191201|2019-04-29 22:00,30,380.25,380.5,380.25,380.5,21
20191201|2019-04-29 22:30,30,380.75,380.75,380.75,380.75,19
20191201|2019-04-29 23:30,30,381,381.25,381,381.25,39
20191201|2019-04-30 00:00,30,381,381,380.75,381,32
20191201|2019-04-30 00:30,30,381,381.25,381,381.25,10
20191201|2019-04-30 01:00,30,381,381,381,381,4
20191201|2019-04-30 01:30,30,381,381,381,381,4
20191201|2019-04-30 02:00,30,381,381.25,381,381.25,17
20191201|2019-04-30 02:30,30,381,381,380.75,380.75,19
20191201|2019-04-30 03:00,30,380.75,380.75,380.75,380.75,2
20191201|2019-04-30 03:30,30,381,381,381,381,1
20191201|2019-04-30 04:00,30,380.75,381,380.5,380.5,60
20191201|2019-04-30 04:30,30,380.5,380.5,380,380.25,119
20191201|2019-04-30 05:00,30,380.5,380.5,379.75,379.75,119
20191201|2019-04-30 05:30,30,379.75,380,379.75,379.75,57
20191201|2019-04-30 06:00,30,380,380.25,380,380.25,182
20191201|2019-04-30 06:30,30,380.25,382,380.25,381.75,310
20191201|2019-04-30 07:00,30,382,382,381,381,161
20191201|2019-04-30 07:30,30,381.25,382.25,381,381.75,359
20191201|2019-04-30 08:30,30,381.5,382.25,380.25,381,3028
20191201|2019-04-30 09:00,30,381.25,381.25,379.75,380.75,3842
20191201|2019-04-30 09:30,30,380.75,381,378.5,379.25,2944
20191201|2019-04-30 10:00,30,379.25,379.5,377.75,378.25,5006
20191201|2019-04-30 10:30,30,378.25,378.5,378,378.25,1538
20191201|2019-04-30 11:00,30,378,378.75,378,378.5,1963
20191201|2019-04-30 11:30,30,378.5,379.5,378.25,379,3331
20191201|2019-04-30 12:00,30,379,379.25,378.5,378.5,2487
20191201|2019-04-30 12:30,30,378.75,381.25,378.5,380,5957
20191201|2019-04-30 13:00,30,380.25,381.75,379.75,381.75,4692
20191201|2019-04-30 19:00,1,381.25,384.25,381.25,384,3224
20191201|2019-04-30 19:30,1,384,384,383.5,383.5,44
20191201|2019-04-30 20:00,1,383.5,383.75,383.25,383.75,84
20191201|2019-04-30 20:30,1,383.5,383.5,383.5,383.5,222
20191201|2019-04-30 21:00,1,383.5,383.75,383.5,383.75,34
20191201|2019-04-30 21:30,1,383.75,383.75,383.5,383.5,6
20191201|2019-04-30 22:00,1,383.75,383.75,383.5,383.5,8
20191201|2019-04-30 22:30,1,383.75,383.75,383.5,383.75,36
20191201|2019-04-30 23:00,1,383.5,383.5,383.25,383.25,12
20191201|2019-04-30 23:30,1,383.25,383.25,383.25,383.25,24
20191201|2019-05-01 00:30,1,383.5,383.5,383.25,383.5,87
20191201|2019-05-01 01:00,1,383.25,383.25,383.25,383.25,122
20191201|2019-05-01 01:30,1,383.5,383.75,383.5,383.75,113
20191201|2019-05-01 02:00,1,383.75,383.75,383.5,383.5,14
20191201|2019-05-01 02:30,1,383.75,383.75,383.75,383.75,1
20191201|2019-05-01 03:00,1,383.75,383.75,383.75,383.75,44
20191201|2019-05-01 03:30,1,383.75,383.75,383.5,383.5,31
20191201|2019-05-01 04:00,1,383.5,383.5,383.25,383.25,10
20191201|2019-05-01 04:30,1,383.25,383.5,383,383.5,62
20191201|2019-05-01 05:00,1,383.25,383.75,383.25,383.75,98
20191201|2019-05-01 05:30,1,383.5,384,383.5,383.5,81
20191201|2019-05-01 06:00,1,383.25,383.75,383.25,383.5,28
20191201|2019-05-01 06:30,1,383.5,383.75,383.5,383.5,80
20191201|2019-05-01 07:00,1,383.5,383.75,383.25,383.5,226
20191201|2019-05-01 07:30,1,383.25,383.75,382.75,383.25,745
20191201|2019-05-01 08:30,1,383.5,385.25,383,384.75,8647
20191201|2019-05-01 09:00,1,384.75,385,383.75,383.75,3558
20191201|2019-05-01 09:30,1,383.75,384,382.5,382.75,4190
20191201|2019-05-01 10:00,1,382.75,383,381.5,381.75,3317
20191201|2019-05-01 10:30,1,382,382.25,381.5,382,2678
20191201|2019-05-01 11:00,1,382.25,383,381.75,383,2612
20191201|2019-05-01 11:30,1,383,384.25,382.5,383,4373
20191201|2019-05-01 12:00,1,383,385.25,383,385,4362
20191201|2019-05-01 12:30,1,384.75,387,384.75,386.5,5466
20191201|2019-05-01 13:00,1,386.5,386.75,386,386.5,3640
20191201|2019-05-01 19:00,2,386.75,387,386,386.25,740
20191201|2019-05-01 19:30,2,386.25,386.5,386.25,386.25,98
20191201|2019-05-01 20:00,2,386.5,386.5,385.75,386,1188
20191201|2019-05-01 20:30,2,386,386.5,386,386.25,123
20191201|2019-05-01 21:00,2,386.25,386.25,386,386,29
20191201|2019-05-01 21:30,2,386,386.25,386,386,10
20191201|2019-05-01 22:00,2,386.25,386.25,386.25,386.25,2
20191201|2019-05-01 22:30,2,386.25,386.25,386.25,386.25,56
20191201|2019-05-01 23:00,2,386.25,386.25,386,386,2
20191201|2019-05-01 23:30,2,386.25,386.5,386.25,386.5,7
20191201|2019-05-02 00:00,2,386.25,386.25,386.25,386.25,138
20191201|2019-05-02 00:30,2,386.25,386.25,386.25,386.25,55
20191201|2019-05-02 01:00,2,386.25,386.25,386.25,386.25,1
20191201|2019-05-02 01:30,2,386.5,386.5,386.5,386.5,3
20191201|2019-05-02 02:00,2,386.25,386.5,386.25,386.5,71
20191201|2019-05-02 02:30,2,386.75,386.75,386.5,386.5,28
20191201|2019-05-02 03:00,2,386.5,386.75,386.5,386.5,22
20191201|2019-05-02 03:30,2,386.75,386.75,386.5,386.5,62
20191201|2019-05-02 04:00,2,386.25,386.25,386.25,386.25,50
20191201|2019-05-02 04:30,2,386.25,386.25,385.75,386,225
20191201|2019-05-02 05:00,2,386,386.25,386,386.25,85
20191201|2019-05-02 05:30,2,386.25,386.25,385.75,385.75,49
20191201|2019-05-02 06:00,2,386,386.25,385.75,386.25,247
20191201|2019-05-02 06:30,2,386,386.25,385.75,385.75,113
20191201|2019-05-02 07:00,2,386,386.25,385.75,386.25,236
20191201|2019-05-02 07:30,2,386,386,385.25,385.75,746
20191201|2019-05-02 08:30,2,385.75,386.25,384,384.25,6129
20191201|2019-05-02 09:00,2,384.25,385.75,384.25,385.25,2196
20191201|2019-05-02 09:30,2,385.25,385.5,383.75,384.5,3318
20191201|2019-05-02 10:00,2,384.25,385.75,384.25,385.25,4423
20191201|2019-05-02 10:30,2,385.25,385.5,384.5,384.75,4192
20191201|2019-05-02 11:00,2,384.5,385.75,384.5,385.5,1873
20191201|2019-05-02 11:30,2,385.75,386,385,385.75,1970
20191201|2019-05-02 12:00,2,385.75,387.75,385.75,387.25,3510
20191201|2019-05-02 12:30,2,387.25,387.5,386.5,387.25,4638
20191201|2019-05-02 13:00,2,387.25,387.5,386.25,386.75,4150
20191201|2019-05-02 19:00,3,386.5,387.25,386.5,387.25,690
20191201|2019-05-02 19:30,3,387.25,387.5,387.25,387.25,87
20191201|2019-05-02 20:00,3,387.25,387.25,387.25,387.25,2
20191201|2019-05-02 20:30,3,387.25,387.25,387.25,387.25,9
20191201|2019-05-02 21:00,3,387.25,387.25,387.25,387.25,2
20191201|2019-05-02 21:30,3,387.5,387.5,387.25,387.25,29
20191201|2019-05-02 22:00,3,387.5,387.5,387.25,387.5,26
20191201|2019-05-02 22:30,3,387.25,387.25,387.25,387.25,6
20191201|2019-05-02 23:00,3,387.25,387.25,387.25,387.25,37
20191201|2019-05-02 23:30,3,387.25,387.25,387.25,387.25,8
20191201|2019-05-03 00:00,3,387.25,387.25,387,387.25,125
20191201|2019-05-03 00:30,3,387.25,387.25,387.25,387.25,19
20191201|2019-05-03 01:00,3,387.25,387.25,387.25,387.25,2
20191201|2019-05-03 01:30,3,387.5,387.5,387.5,387.5,2
20191201|2019-05-03 02:00,3,387.5,387.5,387.5,387.5,78
20191201|2019-05-03 02:30,3,387.5,387.5,387.5,387.5,36
20191201|2019-05-03 03:00,3,387.5,387.5,387,387.25,104
20191201|2019-05-03 03:30,3,387.25,387.25,387,387.25,123
20191201|2019-05-03 04:00,3,387.5,387.5,387.25,387.25,186
20191201|2019-05-03 04:30,3,387.5,387.5,387.5,387.5,211
20191201|2019-05-03 05:00,3,387.5,388,387.5,387.75,234
20191201|2019-05-03 05:30,3,387.75,387.75,387,387,236
20191201|2019-05-03 06:00,3,387,387.25,387,387,204
20191201|2019-05-03 06:30,3,386.75,387,386.25,386.5,291
20191201|2019-05-03 07:00,3,386.25,386.25,385.5,385.75,403
20191201|2019-05-03 07:30,3,385.75,386.25,385.75,386.25,201
20191201|2019-05-03 08:30,3,386.25,386.25,383,384.75,4917
20191201|2019-05-03 09:00,3,384.75,386.75,384.5,386.5,3714
20191201|2019-05-03 09:30,3,386.5,386.75,385.75,386,1577
20191201|2019-05-03 10:00,3,386,386.25,385.5,386.25,1905
20191201|2019-05-03 10:30,3,386.25,386.5,385.5,386.25,1627
20191201|2019-05-03 11:00,3,386,386.5,385,385.25,2302
20191201|2019-05-03 11:30,3,385.25,386.5,384.75,386.25,2540
20191201|2019-05-03 12:00,3,386.25,387.25,386,387.25,2441
20191201|2019-05-03 12:30,3,387.25,387.75,386.5,387.25,2649
20191201|2019-05-03 13:00,3,387.25,387.75,387,387.5,2696
20191201|2019-05-05 19:00,6,376.75,380.5,374.25,378.75,8943
20191201|2019-05-05 19:30,6,379,379.75,377.25,377.75,1070
20191201|2019-05-05 20:00,6,377.5,378.5,376.75,377.5,1634
20191201|2019-05-05 20:30,6,377.25,378.75,377.25,378.5,356
20191201|2019-05-05 21:00,6,378.5,380.25,378.5,380,269
20191201|2019-05-05 21:30,6,380.25,381.5,380,380.25,495
20191201|2019-05-05 22:00,6,380.25,381,380.25,380.25,159
20191201|2019-05-05 22:30,6,380.25,380.5,380,380,40
20191201|2019-05-05 23:00,6,380,380.25,380,380.25,57
20191201|2019-05-05 23:30,6,380.25,381,380.25,380.75,146
20191201|2019-05-06 00:00,6,381,381,380,380,185
20191201|2019-05-06 00:30,6,380.25,380.25,379.75,380.25,136
20191201|2019-05-06 01:00,6,380,380.25,380,380,81
20191201|2019-05-06 01:30,6,380.25,381.25,380.25,381.25,285
20191201|2019-05-06 02:00,6,381.25,381.25,380.75,381,185
20191201|2019-05-06 02:30,6,381.5,381.75,381,381.25,651
20191201|2019-05-06 03:00,6,381.25,381.75,381.25,381.75,138
20191201|2019-05-06 03:30,6,381.5,381.75,381,381.5,42
20191201|2019-05-06 04:00,6,381.5,381.5,381,381.5,19
20191201|2019-05-06 04:30,6,381.25,381.75,381,381.5,432
20191201|2019-05-06 05:00,6,381.5,381.5,380.75,380.75,94
20191201|2019-05-06 05:30,6,380.75,380.75,379.75,380,756
20191201|2019-05-06 06:00,6,380,380,379,379.5,760
20191201|2019-05-06 06:30,6,379.5,380.25,378.75,379,767
20191201|2019-05-06 07:00,6,378.75,378.75,376.25,376.5,1339
20191201|2019-05-06 07:30,6,376.25,376.75,376.25,376.5,976
20191201|2019-05-06 08:30,6,376.75,382.25,376.75,381,8932
20191201|2019-05-06 09:00,6,381,382,380,381.25,4298
20191201|2019-05-06 09:30,6,381.25,382.25,381.25,381.75,2808
20191201|2019-05-06 10:00,6,381.5,382.25,381.25,382.25,2117
20191201|2019-05-06 10:30,6,382.25,382.75,381,382.75,2696
20191201|2019-05-06 11:00,6,382.75,382.75,381.75,382.25,1160
20191201|2019-05-06 11:30,6,382.25,382.25,381.5,382,1548
20191201|2019-05-06 12:00,6,382,382.25,381.25,381.75,1767
20191201|2019-05-06 12:30,6,381.75,382.25,381.25,382,3287
20191201|2019-05-06 13:00,6,382,382.75,382,382.5,4328
20191201|2019-05-06 19:00,7,382.75,383.75,382.75,383.75,845
20191201|2019-05-06 19:30,7,383.75,384,383.5,384,117
20191201|2019-05-06 20:00,7,384,384,383.75,383.75,68
20191201|2019-05-06 20:30,7,383.5,383.5,381.75,382,630
20191201|2019-05-06 21:00,7,382,382.75,381.75,382,124
20191201|2019-05-06 21:30,7,382,382.25,382,382,88
20191201|2019-05-06 22:00,7,382,382,381,381.5,339
20191201|2019-05-06 22:30,7,381.5,381.5,381.5,381.5,2
20191201|2019-05-06 23:00,7,381.5,382,381.5,381.75,86
20191201|2019-05-06 23:30,7,381.75,381.75,381.5,381.75,35
20191201|2019-05-07 00:00,7,382,382,382,382,12
20191201|2019-05-07 00:30,7,382,382,382,382,1
20191201|2019-05-07 01:00,7,382,382.25,381.75,382,52
20191201|2019-05-07 01:30,7,382.25,382.25,382.25,382.25,67
20191201|2019-05-07 02:00,7,382,383.25,382,383.25,635
20191201|2019-05-07 02:30,7,383,384,383,383.75,228
20191201|2019-05-07 03:00,7,383.5,383.5,383,383,18
20191201|2019-05-07 03:30,7,383,383,382.25,382.5,152
20191201|2019-05-07 04:00,7,382.25,382.75,382.25,382.5,47
20191201|2019-05-07 04:30,7,382.25,382.25,381.25,381.25,120
20191201|2019-05-07 05:00,7,381.5,381.5,381.25,381.25,32
20191201|2019-05-07 05:30,7,381.25,381.25,381,381,51
20191201|2019-05-07 06:00,7,381.25,382.25,381.25,382.25,76
20191201|2019-05-07 06:30,7,382,383,381.75,382.5,265
20191201|2019-05-07 07:00,7,382.5,383,381.25,381.75,212
20191201|2019-05-07 07:30,7,381.75,382,381.5,382,226
20191201|2019-05-07 08:30,7,382,383.75,381,381.5,4015
20191201|2019-05-07 09:00,7,381.5,384,381.5,384,2497
20191201|2019-05-07 09:30,7,383.75,384,382.5,382.75,3137
20191201|2019-05-07 10:00,7,383,383.25,382.25,382.5,1608
20191201|2019-05-07 10:30,7,382.75,383.25,382.25,382.75,2729
20191201|2019-05-07 11:00,7,382.75,384,382.75,383.75,2047
20191201|2019-05-07 11:30,7,383.75,384,383.5,384,1512
20191201|2019-05-07 12:00,7,384.25,385.5,384.25,384.25,3312
20191201|2019-05-07 12:30,7,384.25,384.5,383.25,384,2347
20191201|2019-05-07 13:00,7,384,384.75,383.25,384.5,2677
20191201|2019-05-07 19:00,8,384.25,384.75,384,384.5,444
20191201|2019-05-07 19:30,8,384.5,385.25,384.5,385,119
20191201|2019-05-07 20:00,8,385,385,385,385,21
20191201|2019-05-07 20:30,8,384.75,385.25,384.75,385.25,70
20191201|2019-05-07 21:00,8,385,385,384.75,384.75,40
20191201|2019-05-07 21:30,8,385,385,384.75,384.75,47
20191201|2019-05-07 22:00,8,385,385,385,385,4
20191201|2019-05-07 22:30,8,384.75,384.75,384.75,384.75,9
20191201|2019-05-07 23:30,8,384.75,384.75,384.75,384.75,1
20191201|2019-05-08 00:00,8,384.75,384.75,384.75,384.75,15
20191201|2019-05-08 01:00,8,385,385,385,385,7
20191201|2019-05-08 02:00,8,384.75,384.75,384.5,384.5,13
20191201|2019-05-08 03:00,8,384.75,385,384.75,385,12
20191201|2019-05-08 03:30,8,385,385.5,385,385.25,559
20191201|2019-05-08 04:00,8,385.25,385.25,385,385.25,249
20191201|2019-05-08 04:30,8,385.5,385.5,385.25,385.25,14
20191201|2019-05-08 05:00,8,385.5,385.5,385.25,385.25,63
20191201|2019-05-08 05:30,8,385.25,385.25,385,385,66
20191201|2019-05-08 06:00,8,384.75,385,384.75,384.75,83
20191201|2019-05-08 06:30,8,385,385,382.75,383,801
20191201|2019-05-08 07:00,8,383,383,381.25,382.5,811
20191201|2019-05-08 07:30,8,382.25,382.25,380.25,381.25,498
20191201|2019-05-08 08:30,8,381.75,383,381.25,381.25,4703
20191201|2019-05-08 09:00,8,381.25,381.25,379.5,379.75,3048
20191201|2019-05-08 09:30,8,380,382,379.75,381.75,3159
20191201|2019-05-08 10:00,8,381.75,382.25,380.25,380.5,3729
20191201|2019-05-08 10:30,8,380.5,381,380,380.75,2294
20191201|2019-05-08 11:00,8,380.75,381.75,380.75,381,3011
20191201|2019-05-08 11:30,8,381.25,381.5,380.25,381.5,3873
20191201|2019-05-08 12:00,8,381.5,383.25,381.5,383,3959
20191201|2019-05-08 12:30,8,383,383.5,382.75,383.5,1318
20191201|2019-05-08 13:00,8,383.5,383.75,380.75,380.75,7273
20191201|2019-05-08 19:00,9,380.5,381,380.25,380.75,421
20191201|2019-05-08 19:30,9,380.5,380.5,377.75,378.25,1117
20191201|2019-05-08 20:00,9,378.25,379,378.25,378.75,162
20191201|2019-05-08 20:30,9,378.5,379,378,379,719
20191201|2019-05-08 21:00,9,379,379,378.5,378.5,54
20191201|2019-05-08 21:30,9,378.75,378.75,378.25,378.5,26
20191201|2019-05-08 22:00,9,378.5,378.5,378.25,378.5,60
20191201|2019-05-08 22:30,9,378.25,378.75,378.25,378.75,6
20191201|2019-05-08 23:00,9,378.75,379,378.75,379,104
20191201|2019-05-08 23:30,9,379,379,379,379,108
20191201|2019-05-09 00:00,9,378.75,379,378.75,378.75,24
20191201|2019-05-09 00:30,9,378.75,378.75,378.75,378.75,45
20191201|2019-05-09 01:00,9,378.75,379,378.75,378.75,58
20191201|2019-05-09 01:30,9,378.75,379,378.75,378.75,27
20191201|2019-05-09 02:00,9,379,379,379,379,30
20191201|2019-05-09 02:30,9,378.75,378.75,378.25,378.5,124
20191201|2019-05-09 03:00,9,378.25,378.5,378.25,378.5,60
20191201|2019-05-09 03:30,9,378.5,378.75,378.5,378.75,70
20191201|2019-05-09 04:00,9,379,379,378.75,378.75,54
20191201|2019-05-09 04:30,9,378.75,379.5,378.75,379.5,161
20191201|2019-05-09 05:00,9,379.5,379.75,379.5,379.75,162
20191201|2019-05-09 05:30,9,379.75,379.75,379.25,379.25,274
20191201|2019-05-09 06:00,9,379.5,380,379.25,379.75,144
20191201|2019-05-09 06:30,9,379.75,380,379,379,346
20191201|2019-05-09 07:00,9,379.25,379.25,377.5,377.75,1378
20191201|2019-05-09 07:30,9,378,378,377,377.75,1627
20191201|2019-05-09 08:30,9,377.25,377.5,374.75,376.25,9434
20191201|2019-05-09 09:00,9,376.25,376.25,374.5,375.25,5734
20191201|2019-05-09 09:30,9,375,376.25,374.75,375.25,4912
20191201|2019-05-09 10:00,9,375.25,375.25,372.25,372.75,6933
20191201|2019-05-09 10:30,9,372.75,374,372.5,373.75,5178
20191201|2019-05-09 11:00,9,373.5,375.25,373.5,375,5774
20191201|2019-05-09 11:30,9,375,376,374.5,375,6315
20191201|2019-05-09 12:00,9,375,376,374.75,375.75,3966
20191201|2019-05-09 12:30,9,375.75,376.5,375,375.25,8060
20191201|2019-05-09 13:00,9,375.25,375.25,371.75,372,9667
20191201|2019-05-09 19:00,10,373.5,374.25,373,373.75,1123
20191201|2019-05-09 19:30,10,373.75,374.25,373.75,374,365
20191201|2019-05-09 20:00,10,374,374.5,374,374.5,109
20191201|2019-05-09 20:30,10,374.5,374.75,374.25,374.5,128
20191201|2019-05-09 21:00,10,374.5,374.5,374,374,83
20191201|2019-05-09 21:30,10,374,374.25,373.5,373.5,236
20191201|2019-05-09 22:00,10,373.5,373.5,372.75,373,368
20191201|2019-05-09 22:30,10,372.75,373.25,372.75,372.75,204
20191201|2019-05-09 23:00,10,372.75,373,372.75,372.75,93
20191201|2019-05-09 23:30,10,372.75,373,372.75,373,37
20191201|2019-05-10 00:00,10,372.75,373,372.75,373,58
20191201|2019-05-10 00:30,10,373,373.25,373,373,10
20191201|2019-05-10 01:00,10,373.25,374,373.25,374,100
20191201|2019-05-10 01:30,10,374,374.25,374,374,85
20191201|2019-05-10 02:00,10,374,374.25,374,374,84
20191201|2019-05-10 02:30,10,374,374.25,373.25,373.25,136
20191201|2019-05-10 03:00,10,373,373.75,373,373.5,138
20191201|2019-05-10 03:30,10,373.75,374,373.5,373.5,119
20191201|2019-05-10 04:00,10,373.5,373.5,372.75,373,454
20191201|2019-05-10 04:30,10,373,373.5,373,373.5,96
20191201|2019-05-10 05:00,10,373.25,373.25,373.25,373.25,6
20191201|2019-05-10 05:30,10,373.25,373.25,373,373,176
20191201|2019-05-10 06:00,10,373,373.25,372.75,372.75,223
20191201|2019-05-10 06:30,10,372.5,373,371.75,372.25,735
20191201|2019-05-10 07:00,10,372.25,372.75,371.75,371.75,643
20191201|2019-05-10 07:30,10,372,372,371,371.25,1317
20191201|2019-05-10 08:30,10,371.25,372.75,371,372.75,3370
20191201|2019-05-10 09:00,10,372.75,373.5,372.25,372.5,2554
20191201|2019-05-10 09:30,10,372.5,373,372,372.75,1946
20191201|2019-05-10 10:00,10,372.5,373,371.75,373,1757
20191201|2019-05-10 10:30,10,372.75,374,372.5,373.25,2824
20191201|2019-05-10 11:00,10,372,372.5,365.75,369.75,14902
20191201|2019-05-10 11:30,10,369.75,371.75,368,368.5,7541
20191201|2019-05-10 12:00,10,368.5,369.75,367.75,369.75,5551
20191201|2019-05-10 12:30,10,369.75,371.75,369.25,370.75,5536
20191201|2019-05-10 13:00,10,370.75,372.25,370,370.75,3449
20191201|2019-05-12 19:00,13,371.25,371.25,370,370.75,1536
20191201|2019-05-12 19:30,13,370.75,370.75,370.25,370.5,282
20191201|2019-05-12 20:00,13,370.75,370.75,370,370,102
20191201|2019-05-12 20:30,13,369.75,370,368.75,369.5,440
20191201|2019-05-12 21:00,13,369.5,369.5,369.25,369.25,24
20191201|2019-05-12 21:30,13,369.25,369.5,369.25,369.5,76
20191201|2019-05-12 22:00,13,369.5,369.75,369.25,369.75,127
20191201|2019-05-12 22:30,13,369.75,370,369.75,369.75,52
20191201|2019-05-12 23:00,13,369.75,369.75,369.5,369.75,8
20191201|2019-05-12 23:30,13,369.75,369.75,369.75,369.75,2
20191201|2019-05-13 00:00,13,369.75,369.75,369.5,369.5,5
20191201|2019-05-13 00:30,13,369.75,369.75,369.5,369.5,52
20191201|2019-05-13 01:00,13,369.75,370,369.75,370,215
20191201|2019-05-13 01:30,13,369.75,370.5,369.75,370.5,124
20191201|2019-05-13 02:00,13,370.25,370.25,369.75,369.75,97
20191201|2019-05-13 02:30,13,369.75,369.75,368.75,368.75,104
20191201|2019-05-13 03:00,13,369,369.25,368.75,369.25,28
20191201|2019-05-13 03:30,13,369.25,369.5,369.25,369.25,41
20191201|2019-05-13 04:00,13,369.25,369.5,369.25,369.5,136
20191201|2019-05-13 04:30,13,369.5,370.25,369.25,370.25,116
20191201|2019-05-13 05:00,13,370,370,370,370,52
20191201|2019-05-13 05:30,13,370,370.25,370,370,11
20191201|2019-05-13 06:00,13,369.75,369.75,368.75,369,194
20191201|2019-05-13 06:30,13,369,369.25,368.75,369,81
20191201|2019-05-13 07:00,13,369.25,369.25,367,367.25,1062
20191201|2019-05-13 07:30,13,367.25,367.25,365.25,365.5,2343
20191201|2019-05-13 08:30,13,365.5,367.25,363.75,365.75,9026
20191201|2019-05-13 09:00,13,365.5,367.5,365.5,366.75,2082
20191201|2019-05-13 09:30,13,366.75,368.25,366.5,368,3201
20191201|2019-05-13 10:00,13,368,368.25,367,367.75,1860
20191201|2019-05-13 10:30,13,367.5,370.75,367.5,370.25,5191
20191201|2019-05-13 11:00,13,370.25,373,370.25,372.75,6699
20191201|2019-05-13 11:30,13,372.75,373.25,371.25,373,4503
20191201|2019-05-13 12:00,13,373,375.25,373,375,4731
20191201|2019-05-13 12:30,13,375.25,377.5,375.25,377.25,5279
20191201|2019-05-13 13:00,13,377.25,377.5,375.75,376.5,7955
20191201|2019-05-13 19:00,14,380,383.5,380,382.75,4710
20191201|2019-05-13 19:30,14,382.25,383.75,382.25,383.75,1094
20191201|2019-05-13 20:00,14,383.5,383.5,382.25,382.5,915
20191201|2019-05-13 20:30,14,382.5,383.25,382.25,382.75,455
20191201|2019-05-13 21:00,14,382.5,383,382.5,382.75,356
20191201|2019-05-13 21:30,14,382.75,383,382.5,382.75,436
20191201|2019-05-13 22:00,14,382.75,383,382.75,383,68
20191201|2019-05-13 22:30,14,382.75,383,382.75,382.75,162
20191201|2019-05-13 23:00,14,382.75,383,382.75,383,52
20191201|2019-05-13 23:30,14,382.75,383,382.75,383,112
20191201|2019-05-14 00:00,14,383,383.25,383,383,134
20191201|2019-05-14 00:30,14,383,383,382.5,382.5,457
20191201|2019-05-14 01:00,14,382.25,382.5,382.25,382.25,145
20191201|2019-05-14 01:30,14,382.5,382.5,382.25,382.25,144
20191201|2019-05-14 02:00,14,382.25,382.5,382,382.5,179
20191201|2019-05-14 02:30,14,382.75,383,382.5,382.75,96
20191201|2019-05-14 03:00,14,382.75,383,382.5,383,178
20191201|2019-05-14 03:30,14,383,383,382.75,383,302
20191201|2019-05-14 04:00,14,382.75,382.75,382.5,382.75,78
20191201|2019-05-14 04:30,14,382.5,383,382.5,382.75,124
20191201|2019-05-14 05:00,14,383,383,382.75,383,122
20191201|2019-05-14 05:30,14,383.25,383.5,383.25,383.5,455
20191201|2019-05-14 06:00,14,383.5,383.5,383,383.25,215
20191201|2019-05-14 06:30,14,383.25,384.5,383.25,384.5,2313
20191201|2019-05-14 07:00,14,384.25,384.5,383,384.5,2189
20191201|2019-05-14 07:30,14,384.25,384.25,383.75,384,1491
20191201|2019-05-14 08:30,14,384.5,387.25,384.25,386,14319
20191201|2019-05-14 09:00,14,386,388.5,386,388.25,9852
20191201|2019-05-14 09:30,14,388.25,389,387,387.25,6012
20191201|2019-05-14 10:00,14,387.25,388.75,387,388,5717
20191201|2019-05-14 10:30,14,388,389.25,387.5,388,6696
20191201|2019-05-14 11:00,14,388,388,386.75,386.75,5512
20191201|2019-05-14 11:30,14,386.75,388,385.75,387.75,3677
20191201|2019-05-14 12:00,14,387.75,389.25,387.75,388.5,5398
20191201|2019-05-14 12:30,14,388.75,388.75,386.5,387.25,4584
20191201|2019-05-14 13:00,14,387.5,388.25,387,387.75,7083
20191201|2019-05-14 19:00,15,387.75,389.25,387.5,387.75,1758
20191201|2019-05-14 19:30,15,387.5,387.75,387.25,387.5,376
20191201|2019-05-14 20:00,15,387.5,388.75,387.5,388.75,512
20191201|2019-05-14 20:30,15,388.75,388.75,388.25,388.75,111
20191201|2019-05-14 21:00,15,388.5,389,388.5,388.75,110
20191201|2019-05-14 21:30,15,388.75,389.25,388.75,389,360
20191201|2019-05-14 22:00,15,389,389.5,389,389.5,109
20191201|2019-05-14 22:30,15,389.5,389.5,389.5,389.5,45
20191201|2019-05-14 23:00,15,389.5,389.75,389.5,389.75,76
20191201|2019-05-14 23:30,15,389.75,389.75,389.5,389.75,9
20191201|2019-05-15 00:00,15,389.75,390,389.5,390,421
20191201|2019-05-15 00:30,15,389.75,390,389.75,389.75,118
20191201|2019-05-15 01:00,15,389.75,390,389.5,389.75,39
20191201|2019-05-15 01:30,15,389.75,390,389.5,390,278
20191201|2019-05-15 02:00,15,390,390.5,389.75,390.5,1061
20191201|2019-05-15 02:30,15,390.25,391.25,390.25,391.25,1050
20191201|2019-05-15 03:00,15,391.25,392,391.25,392,1053
20191201|2019-05-15 03:30,15,392,392.25,391.75,391.75,557
20191201|2019-05-15 04:00,15,391.75,393,391.75,392.75,1044
20191201|2019-05-15 04:30,15,393,393.5,393,393.5,997
20191201|2019-05-15 05:00,15,393.25,394.25,393.25,394,1649
20191201|2019-05-15 05:30,15,394,394.5,394,394,713
20191201|2019-05-15 06:00,15,394,394.5,394,394.25,725
20191201|2019-05-15 06:30,15,394.25,395,394,394.5,2000
20191201|2019-05-15 07:00,15,394.5,395.25,394.25,394.25,3100
20191201|2019-05-15 07:30,15,394.25,394.75,394,394.25,1181
20191201|2019-05-15 08:30,15,394,397.5,393.75,395.25,17256
20191201|2019-05-15 09:00,15,395.25,397.75,395.25,396,8350
20191201|2019-05-15 09:30,15,396,396.75,394.5,394.5,5543
20191201|2019-05-15 10:00,15,394.5,394.75,392.5,394.25,7974
20191201|2019-05-15 10:30,15,394.25,395,393.5,394.5,3880
20191201|2019-05-15 11:00,15,394.5,395.75,392.75,393.25,3603
20191201|2019-05-15 11:30,15,393,393.75,392.5,393,4530
20191201|2019-05-15 12:00,15,393,393.5,390,390.25,5486
20191201|2019-05-15 12:30,15,390.5,392.25,390.25,390.5,5976
20191201|2019-05-15 13:00,15,390.75,390.75,388,388,5940
20191201|2019-05-15 19:00,16,388.5,391.75,388,391.5,1951
20191201|2019-05-15 19:30,16,391.75,392.75,391.25,391.5,340
20191201|2019-05-15 20:00,16,391.5,393,391.25,392.75,234
20191201|2019-05-15 20:30,16,393,394.25,392.5,393.75,865
20191201|2019-05-15 21:00,16,393.75,394,393.25,393.5,140
20191201|2019-05-15 21:30,16,393.25,393.25,393,393,35
20191201|2019-05-15 22:00,16,393,393.75,392.75,393.75,163
20191201|2019-05-15 22:30,16,393.5,393.5,393,393.25,84
20191201|2019-05-15 23:00,16,393.25,393.25,393,393.25,65
20191201|2019-05-15 23:30,16,393.25,393.25,393,393.25,106
20191201|2019-05-16 00:00,16,393.5,393.5,393.5,393.5,161
20191201|2019-05-16 00:30,16,393.5,393.5,393.25,393.25,142
20191201|2019-05-16 01:00,16,393.25,393.25,393,393.25,65
20191201|2019-05-16 01:30,16,393.5,393.5,393,393,47
20191201|2019-05-16 02:00,16,393.25,393.25,392.25,392.5,382
20191201|2019-05-16 02:30,16,392.5,392.75,392.5,392.75,42
20191201|2019-05-16 03:00,16,392.75,393.5,392.75,393.5,246
20191201|2019-05-16 03:30,16,393.25,393.5,393,393.5,134
20191201|2019-05-16 04:00,16,393.75,393.75,393.25,393.25,422
20191201|2019-05-16 04:30,16,393.25,393.5,393,393.25,485
20191201|2019-05-16 05:00,16,393.5,394,393.5,393.75,171
20191201|2019-05-16 05:30,16,393.75,394,393.5,394,435
20191201|2019-05-16 06:00,16,394,394.5,394,394.25,480
20191201|2019-05-16 06:30,16,394,394.75,393.5,393.5,760
20191201|2019-05-16 07:00,16,393.5,394.25,392.25,393,881
20191201|2019-05-16 07:30,16,393.25,394,393,393.75,553
20191201|2019-05-16 08:30,16,394,396.25,393.75,394.75,8052
20191201|2019-05-16 09:00,16,394.75,396,394.5,395.25,3973
20191201|2019-05-16 09:30,16,395.25,395.25,394,394.25,2920
20191201|2019-05-16 10:00,16,394.25,395.25,393.75,394.75,4215
20191201|2019-05-16 10:30,16,395,395.75,394.5,395.5,4183
20191201|2019-05-16 11:00,16,395.75,397,395.5,396.5,5904
20191201|2019-05-16 11:30,16,396.75,397.75,395.5,396,7146
20191201|2019-05-16 12:00,16,395.75,396.5,395.25,395.75,3466
20191201|2019-05-16 12:30,16,396,396.25,394.75,395.75,4177
20191201|2019-05-16 13:00,16,395.75,397.25,395.75,397,5281
20191201|2019-05-16 19:00,17,397.5,398.5,397.25,398.5,3326
20191201|2019-05-16 19:30,17,398.5,398.75,398.25,398.5,751
20191201|2019-05-16 20:00,17,398.75,398.75,398.25,398.25,537
20191201|2019-05-16 20:30,17,398.5,398.75,398.25,398.5,136
20191201|2019-05-16 21:00,17,398.5,398.75,398.5,398.75,76
20191201|2019-05-16 21:30,17,398.75,398.75,398.25,398.5,93
20191201|2019-05-16 22:00,17,398.75,399,398.5,398.5,172
20191201|2019-05-16 22:30,17,398.75,399,398.5,398.75,821
20191201|2019-05-16 23:00,17,398.75,398.75,398.75,398.75,60
20191201|2019-05-16 23:30,17,398.75,398.75,398.75,398.75,89
20191201|2019-05-17 00:00,17,398.5,398.75,398.5,398.75,8
20191201|2019-05-17 00:30,17,398.75,398.75,398.5,398.5,90
20191201|2019-05-17 01:00,17,398.5,398.5,398.5,398.5,55
20191201|2019-05-17 01:30,17,398.5,398.75,398.5,398.5,207
20191201|2019-05-17 02:00,17,398.5,398.75,398.25,398.5,265
20191201|2019-05-17 02:30,17,398.5,399,398.5,399,554
20191201|2019-05-17 03:00,17,399,399,398.75,398.75,448
20191201|2019-05-17 03:30,17,399,400,399,400,3470
20191201|2019-05-17 04:00,17,400,400,399.25,399.25,640
20191201|2019-05-17 04:30,17,399.25,399.75,399.25,399.5,170
20191201|2019-05-17 05:00,17,399.5,399.75,399.25,399.5,842
20191201|2019-05-17 05:30,17,399.75,399.75,399.5,399.75,130
20191201|2019-05-17 06:00,17,399.5,399.75,399.5,399.75,256
20191201|2019-05-17 06:30,17,399.75,399.75,399.5,399.5,1074
20191201|2019-05-17 07:00,17,399.75,399.75,399.25,399.5,1017
20191201|2019-05-17 07:30,17,399.25,399.75,399.25,399.75,1019
20191201|2019-05-17 08:30,17,399.5,400,397.25,397.75,21685
20191201|2019-05-17 09:00,17,397.75,400,397.75,399.5,8782
20191201|2019-05-17 09:30,17,399.75,399.75,398.75,399.25,6129
20191201|2019-05-17 10:00,17,399.25,399.5,398.75,398.75,3743
20191201|2019-05-17 10:30,17,399,399,398.25,398.75,4630
20191201|2019-05-17 11:00,17,399,399.5,398.5,399.25,3825
20191201|2019-05-17 11:30,17,399.25,400,399,399.75,4950
20191201|2019-05-17 12:00,17,399.75,399.75,399.25,399.5,3818
20191201|2019-05-17 12:30,17,399.5,399.75,398.25,398.5,11870
20191201|2019-05-17 13:00,17,398.75,398.75,397.25,397.75,8345
20191201|2019-05-19 19:00,20,400,402,400,402,12150
20191201|2019-05-19 19:30,20,401.75,403,401.75,403,5197
20191201|2019-05-19 20:00,20,402.75,403,402.5,403,985
20191201|2019-05-19 20:30,20,403,403.25,402.75,403.25,1400
20191201|2019-05-19 21:00,20,403.25,403.25,403,403,192
20191201|2019-05-19 21:30,20,403,403.5,403,403,332
20191201|2019-05-19 22:00,20,403,403.25,402.75,403,207
20191201|2019-05-19 22:30,20,403,403,402.75,402.75,17
20191201|2019-05-19 23:00,20,403,403.25,402.75,403.25,116
20191201|2019-05-19 23:30,20,403,403,402.75,403,37
20191201|2019-05-20 00:00,20,403,403.25,402.75,403,256
20191201|2019-05-20 00:30,20,403,403,402.75,403,252
20191201|2019-05-20 01:00,20,402.75,403,402.5,402.5,141
20191201|2019-05-20 01:30,20,402.25,402.5,402,402.5,83
20191201|2019-05-20 02:00,20,402.5,403,402.5,403,69
20191201|2019-05-20 02:30,20,403,403.5,403,403.25,68
20191201|2019-05-20 03:00,20,403.25,403.5,403.25,403.5,46
20191201|2019-05-20 03:30,20,403.5,403.5,402.5,402.5,434
20191201|2019-05-20 04:00,20,402.75,402.75,402.75,402.75,66
20191201|2019-05-20 04:30,20,402.5,403.25,402.5,403,189
20191201|2019-05-20 05:00,20,403,403.75,403,403.5,378
20191201|2019-05-20 05:30,20,403.5,403.75,403.5,403.75,270
20191201|2019-05-20 06:00,20,403.75,403.75,403,403.25,169
20191201|2019-05-20 06:30,20,403.25,403.25,402.75,403.25,1273
20191201|2019-05-20 07:00,20,403.25,404,403,403.75,1109
20191201|2019-05-20 07:30,20,403.75,404,403.5,403.75,837
20191201|2019-05-20 08:30,20,403.75,405,402.75,404,18779
20191201|2019-05-20 09:00,20,404,404.75,403.75,403.75,5919
20191201|2019-05-20 09:30,20,404,404.25,402.5,402.75,14821
20191201|2019-05-20 10:00,20,402.5,403.25,402.25,402.75,7176
20191201|2019-05-20 10:30,20,403,404.5,402.75,404.25,7778
20191201|2019-05-20 11:00,20,404.25,405,404.25,404.75,10689
20191201|2019-05-20 11:30,20,405,405.5,404.5,405,13387
20191201|2019-05-20 12:00,20,405.25,405.5,404.25,405,6476
20191201|2019-05-20 12:30,20,405,405.25,403.75,403.75,5495
20191201|2019-05-20 13:00,20,404,404.75,403.5,404,8755
20191201|2019-05-20 19:00,21,407,408.75,407,408.5,15358
20191201|2019-05-20 19:30,21,408.75,408.75,408.25,408.5,821
20191201|2019-05-20 20:00,21,408.5,409,408.5,409,902
20191201|2019-05-20 20:30,21,408.5,409,408.5,408.75,270
20191201|2019-05-20 21:00,21,408.75,408.75,408.5,408.75,100
20191201|2019-05-20 21:30,21,408.5,409,408.5,408.75,119
20191201|2019-05-20 22:00,21,408.75,408.75,408.5,408.5,69
20191201|2019-05-20 22:30,21,408.75,408.75,408.5,408.75,23
20191201|2019-05-20 23:00,21,408.5,408.75,408.5,408.75,188
20191201|2019-05-20 23:30,21,408.75,409,408.5,409,1530
20191201|2019-05-21 00:00,21,409,409,408.75,409,178
20191201|2019-05-21 00:30,21,409,409,408.75,409,89
20191201|2019-05-21 01:00,21,408.75,409,408.75,409,372
20191201|2019-05-21 01:30,21,409,409,408.75,409,199
20191201|2019-05-21 02:00,21,409,409,409,409,583
20191201|2019-05-21 02:30,21,409,409,408.75,409,439
20191201|2019-05-21 03:00,21,409,409,408.75,409,32
20191201|2019-05-21 03:30,21,409,409,408.75,409,202
20191201|2019-05-21 04:00,21,408.75,409,408.75,409,933
20191201|2019-05-21 04:30,21,409,409.25,408.75,409,928
20191201|2019-05-21 05:00,21,409.25,409.5,409,409.25,638
20191201|2019-05-21 05:30,21,409.5,409.75,409.25,409.75,1958
20191201|2019-05-21 06:00,21,409.75,409.75,409.5,409.75,445
20191201|2019-05-21 06:30,21,409.75,409.75,409.25,409.5,856
20191201|2019-05-21 07:00,21,409.5,409.75,409.25,409.75,1199
20191201|2019-05-21 07:30,21,409.5,410,409.5,410,1866
20191201|2019-05-21 08:30,21,410,411,409,410.75,24104
20191201|2019-05-21 09:00,21,411,412,410.75,411.75,10831
20191201|2019-05-21 09:30,21,411.75,413,411.5,412,14024
20191201|2019-05-21 10:00,21,412,412.5,410.75,411.5,8352
20191201|2019-05-21 10:30,21,411.25,411.75,409.75,410.25,8118
20191201|2019-05-21 11:00,21,410.25,411,408,411,11562
20191201|2019-05-21 11:30,21,410.75,412.75,410.25,411.25,6313
20191201|2019-05-21 12:00,21,411.25,411.75,407.25,410.75,13404
20191201|2019-05-21 12:30,21,410.75,412.5,409.5,409.75,6863
20191201|2019-05-21 13:00,21,410,411,409.25,410,6777
20191201|2019-05-21 19:00,22,409.5,412,409.25,411.5,2975
20191201|2019-05-21 19:30,22,411.75,411.75,411.25,411.75,273
20191201|2019-05-21 20:00,22,411.75,412.25,411.5,412.25,379
20191201|2019-05-21 20:30,22,412.25,412.5,412,412.25,504
20191201|2019-05-21 21:00,22,412,412,411.75,412,125
20191201|2019-05-21 21:30,22,412,412.25,411.75,412.25,146
20191201|2019-05-21 22:00,22,412.25,412.5,412,412.25,97
20191201|2019-05-21 22:30,22,412.25,412.25,412,412.25,257
20191201|2019-05-21 23:00,22,412.25,412.25,412,412.25,78
20191201|2019-05-21 23:30,22,412.25,412.25,411.5,411.75,123
20191201|2019-05-22 00:00,22,411.5,411.75,411.5,411.75,51
20191201|2019-05-22 00:30,22,411.75,411.75,411.75,411.75,113
20191201|2019-05-22 01:00,22,411.75,411.75,411.25,411.25,113
20191201|2019-05-22 01:30,22,411,411,410.5,410.75,491
20191201|2019-05-22 02:00,22,410.75,410.75,408.75,408.75,2178
20191201|2019-05-22 02:30,22,408.5,409,407.75,408.25,701
20191201|2019-05-22 03:00,22,408.5,408.5,407.5,408,221
20191201|2019-05-22 03:30,22,408,408.25,407.5,407.5,361
20191201|2019-05-22 04:00,22,407.25,407.25,404.5,404.75,2124
20191201|2019-05-22 04:30,22,405,406.75,405,405.75,765
20191201|2019-05-22 05:00,22,405.75,408,405.5,408,969
20191201|2019-05-22 05:30,22,408,408.25,406.5,407.25,346
20191201|2019-05-22 06:00,22,407,407.5,405.75,407.5,737
20191201|2019-05-22 06:30,22,407.5,408.25,406.75,406.75,1500
20191201|2019-05-22 07:00,22,406.75,407.25,406,407,1237
20191201|2019-05-22 07:30,22,407.25,407.75,407,407.75,1044
20191201|2019-05-22 08:30,22,408,412.75,407.5,412.5,15015
20191201|2019-05-22 09:00,22,412.75,412.75,410.75,411,8810
20191201|2019-05-22 09:30,22,410.75,412.25,410.5,412.25,5744
20191201|2019-05-22 10:00,22,412,412.75,411.75,412,4813
20191201|2019-05-22 10:30,22,412,413.5,412,413.25,8857
20191201|2019-05-22 11:00,22,413.25,413.75,412.25,412.25,7569
20191201|2019-05-22 11:30,22,412.25,412.75,412,412,4601
20191201|2019-05-22 12:00,22,412,412.25,410.5,412,8009
20191201|2019-05-22 12:30,22,412,412,411.25,411.75,2667
20191201|2019-05-22 13:00,22,412,413,411.5,412.25,8990
20191201|2019-05-22 19:00,23,412,413.25,412,413.25,2071
20191201|2019-05-22 19:30,23,413,413.25,412.5,413.25,238
20191201|2019-05-22 20:00,23,413.25,413.25,412.25,412.25,348
20191201|2019-05-22 20:30,23,412.25,412.25,411.75,412,460
20191201|2019-05-22 21:00,23,412.25,412.25,412,412.25,95
20191201|2019-05-22 21:30,23,412.25,413,412,412.75,521
20191201|2019-05-22 22:00,23,412.75,413,412.5,412.75,174
20191201|2019-05-22 22:30,23,412.75,412.75,412.25,412.25,5
20191201|2019-05-22 23:00,23,412.75,412.75,412.5,412.5,16
20191201|2019-05-22 23:30,23,412.75,412.75,412.25,412.25,5
20191201|2019-05-23 00:00,23,412.25,412.25,412,412.25,63
20191201|2019-05-23 00:30,23,412.5,412.5,412,412,66
20191201|2019-05-23 01:00,23,412,412,412,412,56
20191201|2019-05-23 01:30,23,412,412.25,411.75,412,349
20191201|2019-05-23 02:00,23,412,412.75,411.75,412,177
20191201|2019-05-23 02:30,23,412.5,413.25,412,412.75,464
20191201|2019-05-23 03:00,23,412.75,413,412.5,412.75,118
20191201|2019-05-23 03:30,23,412.5,413.75,412.5,413.75,1216
20191201|2019-05-23 04:00,23,413.75,414.5,413.5,414.25,3663
20191201|2019-05-23 04:30,23,414.25,414.5,414.25,414.5,415
20191201|2019-05-23 05:00,23,414.5,414.5,414.25,414.5,557
20191201|2019-05-23 05:30,23,414.75,414.75,414.25,414.5,603
20191201|2019-05-23 06:00,23,414.5,415,414.5,414.75,3318
20191201|2019-05-23 06:30,23,415,415,414.75,414.75,1101
20191201|2019-05-23 07:00,23,414.75,415.25,414.5,415,6129
20191201|2019-05-23 07:30,23,414.75,415,413.25,413.25,3349
20191201|2019-05-23 08:30,23,413.25,416.75,413.25,416.75,14601
20191201|2019-05-23 09:00,23,416.75,416.75,415.5,416.5,5930
20191201|2019-05-23 09:30,23,416.75,416.75,415.25,416,7032
20191201|2019-05-23 10:00,23,415.75,416.75,415.75,416.5,5040
20191201|2019-05-23 10:30,23,416.25,416.75,416,416.25,4936
20191201|2019-05-23 11:00,23,416.25,416.5,408.5,410.25,22924
20191201|2019-05-23 11:30,23,410,413.5,406.5,411.75,12521
20191201|2019-05-23 12:00,23,411.5,411.5,409,409.25,6376
20191201|2019-05-23 12:30,23,409.25,409.25,405.25,408.25,13858
20191201|2019-05-23 13:00,23,408.25,409.25,407.25,407.75,6274
20191201|2019-05-23 19:00,24,408,409.75,408,408.75,2199
20191201|2019-05-23 19:30,24,409,409.25,408.5,408.5,214
20191201|2019-05-23 20:00,24,408.5,408.5,407.5,407.5,691
20191201|2019-05-23 20:30,24,407.75,408.5,407.5,408.25,614
20191201|2019-05-23 21:00,24,408.5,408.75,408.5,408.5,74
20191201|2019-05-23 21:30,24,408.5,409,408.5,408.75,44
20191201|2019-05-23 22:00,24,408.5,408.5,408,408,146
20191201|2019-05-23 22:30,24,408,408.25,408,408,82
20191201|2019-05-23 23:00,24,407.75,408.25,407.75,408.25,75
20191201|2019-05-23 23:30,24,408.25,408.25,407.75,408,57
20191201|2019-05-24 00:00,24,408.25,408.5,408,408.5,64
20191201|2019-05-24 00:30,24,408.5,408.5,408.25,408.5,15
20191201|2019-05-24 01:00,24,408.5,408.75,408.25,408.5,61
20191201|2019-05-24 01:30,24,408.5,408.5,408.5,408.5,20
20191201|2019-05-24 02:00,24,408.5,409,408.5,408.75,199
20191201|2019-05-24 02:30,24,408.75,409.25,408.5,409.25,265
20191201|2019-05-24 03:00,24,409.25,409.5,409.25,409.25,270
20191201|2019-05-24 03:30,24,409.5,411.25,409.5,410.5,1636
20191201|2019-05-24 04:00,24,410.75,411.75,410.75,411.75,579
20191201|2019-05-24 04:30,24,411.75,412,411,411.5,157
20191201|2019-05-24 05:00,24,411.5,412,411.25,411.25,630
20191201|2019-05-24 05:30,24,411.5,412,411.25,411.5,271
20191201|2019-05-24 06:00,24,411.5,413.5,411.5,413.25,1495
20191201|2019-05-24 06:30,24,413.25,414,413,413.5,771
20191201|2019-05-24 07:00,24,413.5,413.5,412.75,413.25,1122
20191201|2019-05-24 07:30,24,413,415,412.75,414.75,3916
20191201|2019-05-24 08:30,24,415.25,416.75,414.5,414.5,18559
20191201|2019-05-24 09:00,24,414.75,416.5,414.5,416,5620
20191201|2019-05-24 09:30,24,416.25,416.75,414.75,415,6720
20191201|2019-05-24 10:00,24,415,416.5,415,416.5,5953
20191201|2019-05-24 10:30,24,416.25,416.75,415.75,416,5360
20191201|2019-05-24 11:00,24,415.75,418.75,415.75,418.25,16754
20191201|2019-05-24 11:30,24,418,418.5,416.75,418,4973
20191201|2019-05-24 12:00,24,418.25,418.75,417.75,418.5,3610
20191201|2019-05-24 12:30,24,418.75,418.75,417.75,418.75,4845
20191201|2019-05-24 13:00,24,418.75,420,418.5,420,18764